date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.91,24.06,23.88,24.06,346612.5,11.9958,12.0711,11.9807,12.0711,346612.5
2005-01-03 09:40:00,24.05,24.11,24.05,24.08,167737.5,12.066,12.0961,12.066,12.0811,167737.5
2005-01-03 09:50:00,24.08,24.09,23.99,24.02,172800.0,12.0811,12.0861,12.0359,12.051,172800.0
2005-01-03 10:00:00,24.02,24.06,23.91,23.94,271687.5,12.051,12.0711,11.9958,12.0109,271687.5
2005-01-03 10:10:00,23.91,23.94,23.8,23.83,157612.5,11.9958,12.0109,11.9406,11.9557,157612.5
2005-01-03 10:20:00,23.84,23.93,23.71,23.84,209250.0,11.9607,12.0058,11.8955,11.9607,209250.0
2005-01-03 10:30:00,23.83,23.83,23.43,23.51,311175.0,11.9557,11.9557,11.755,11.7951,311175.0
2005-01-03 10:40:00,23.5,23.5,23.44,23.46,111037.5,11.7901,11.7901,11.76,11.77,111037.5
2005-01-03 10:50:00,23.45,23.46,23.37,23.45,109350.0,11.765,11.77,11.7249,11.765,109350.0
2005-01-03 11:00:00,23.45,23.47,23.38,23.42,129937.5,11.765,11.775,11.7299,11.75,129937.5
2005-01-03 11:10:00,23.43,23.49,23.42,23.48,80325.0,11.755,11.7851,11.75,11.7801,80325.0
2005-01-03 11:20:00,23.48,23.51,23.45,23.45,36787.5,11.7801,11.7951,11.765,11.765,36787.5
2005-01-03 11:30:00,23.46,23.47,23.41,23.41,117787.5,11.77,11.775,11.7449,11.7449,117787.5
2005-01-03 11:40:00,23.42,23.46,23.41,23.46,57712.5,11.75,11.77,11.7449,11.77,57712.5
2005-01-03 11:50:00,23.45,23.47,23.42,23.42,31387.5,11.765,11.775,11.75,11.75,31387.5
2005-01-03 12:00:00,23.42,23.43,23.37,23.42,28012.5,11.75,11.755,11.7249,11.75,28012.5
2005-01-03 12:10:00,23.41,23.42,23.35,23.35,27675.0,11.7449,11.75,11.7148,11.7148,27675.0
2005-01-03 12:20:00,23.35,23.41,23.35,23.38,42525.0,11.7148,11.7449,11.7148,11.7299,42525.0
2005-01-03 12:30:00,23.38,23.41,23.38,23.4,30712.5,11.7299,11.7449,11.7299,11.7399,30712.5
2005-01-03 12:40:00,23.4,23.43,23.4,23.43,17550.0,11.7399,11.755,11.7399,11.755,17550.0
2005-01-03 12:50:00,23.42,23.46,23.42,23.45,55350.0,11.75,11.77,11.75,11.765,55350.0
2005-01-03 13:00:00,23.45,23.45,23.41,23.41,17212.5,11.765,11.765,11.7449,11.7449,17212.5
2005-01-03 13:10:00,23.41,23.44,23.41,23.44,19575.0,11.7449,11.76,11.7449,11.76,19575.0
2005-01-03 13:20:00,23.44,23.44,23.26,23.29,78300.0,11.76,11.76,11.6697,11.6847,78300.0
2005-01-03 13:30:00,23.29,23.34,23.28,23.34,35100.0,11.6847,11.7098,11.6797,11.7098,35100.0
2005-01-03 13:40:00,23.32,23.34,23.31,23.33,10800.0,11.6998,11.7098,11.6948,11.7048,10800.0
2005-01-03 13:50:00,23.33,23.37,23.32,23.32,45225.0,11.7048,11.7249,11.6998,11.6998,45225.0
2005-01-03 14:00:00,23.32,23.37,23.3,23.34,36450.0,11.6998,11.7249,11.6898,11.7098,36450.0
2005-01-03 14:10:00,23.33,23.39,23.32,23.33,43875.0,11.7048,11.7349,11.6998,11.7048,43875.0
2005-01-03 14:20:00,23.32,23.35,23.31,23.31,28350.0,11.6998,11.7148,11.6948,11.6948,28350.0
2005-01-03 14:30:00,23.31,23.45,23.31,23.41,65812.5,11.6948,11.765,11.6948,11.7449,65812.5
2005-01-03 14:40:00,23.41,23.42,23.4,23.42,25987.5,11.7449,11.75,11.7399,11.75,25987.5
2005-01-03 14:50:00,23.42,23.42,23.33,23.35,30375.0,11.75,11.75,11.7048,11.7148,30375.0
2005-01-03 15:00:00,23.35,23.42,23.32,23.37,56025.0,11.7148,11.75,11.6998,11.7249,56025.0
2005-01-03 15:10:00,23.37,23.42,23.32,23.33,78637.5,11.7249,11.75,11.6998,11.7048,78637.5
2005-01-03 15:20:00,23.35,23.39,23.29,23.33,101250.0,11.7148,11.7349,11.6847,11.7048,101250.0
2005-01-03 15:30:00,23.33,23.35,23.26,23.26,100575.0,11.7048,11.7148,11.6697,11.6697,100575.0
2005-01-03 15:40:00,23.26,23.3,23.24,23.26,80325.0,11.6697,11.6898,11.6597,11.6697,80325.0
2005-01-03 15:50:00,23.25,23.34,23.21,23.34,270000.0,11.6647,11.7098,11.6446,11.7098,270000.0
2005-01-04 09:30:00,23.67,23.72,23.58,23.67,300375.0,11.8754,11.9005,11.8302,11.8754,300375.0
2005-01-04 09:40:00,23.66,23.7,23.65,23.69,132300.0,11.8704,11.8904,11.8654,11.8854,132300.0
2005-01-04 09:50:00,23.69,23.69,23.67,23.68,92475.0,11.8854,11.8854,11.8754,11.8804,92475.0
2005-01-04 10:00:00,23.68,23.78,23.68,23.73,259537.5,11.8804,11.9306,11.8804,11.9055,259537.5
2005-01-04 10:10:00,23.73,23.78,23.66,23.68,182250.0,11.9055,11.9306,11.8704,11.8804,182250.0
2005-01-04 10:20:00,23.68,23.69,23.53,23.62,123862.5,11.8804,11.8854,11.8052,11.8503,123862.5
2005-01-04 10:30:00,23.62,23.64,23.56,23.62,116100.0,11.8503,11.8603,11.8202,11.8503,116100.0
2005-01-04 10:40:00,23.62,23.62,23.52,23.55,101250.0,11.8503,11.8503,11.8001,11.8152,101250.0
2005-01-04 10:50:00,23.55,23.57,23.44,23.45,135000.0,11.8152,11.8252,11.76,11.765,135000.0
2005-01-04 11:00:00,23.45,23.45,23.34,23.36,134662.5,11.765,11.765,11.7098,11.7199,134662.5
2005-01-04 11:10:00,23.36,23.37,23.28,23.32,150187.5,11.7199,11.7249,11.6797,11.6998,150187.5
2005-01-04 11:20:00,23.32,23.35,23.28,23.34,153562.5,11.6998,11.7148,11.6797,11.7098,153562.5
2005-01-04 11:30:00,23.34,23.36,23.32,23.33,88425.0,11.7098,11.7199,11.6998,11.7048,88425.0
2005-01-04 11:40:00,23.32,23.33,23.29,23.29,88762.5,11.6998,11.7048,11.6847,11.6847,88762.5
2005-01-04 11:50:00,23.29,23.33,23.29,23.33,60750.0,11.6847,11.7048,11.6847,11.7048,60750.0
2005-01-04 12:00:00,23.32,23.32,23.23,23.27,74250.0,11.6998,11.6998,11.6546,11.6747,74250.0
2005-01-04 12:10:00,23.27,23.28,23.06,23.12,104625.0,11.6747,11.6797,11.5693,11.5995,104625.0
2005-01-04 12:20:00,23.13,23.15,23.04,23.08,82687.5,11.6045,11.6145,11.5593,11.5794,82687.5
2005-01-04 12:30:00,23.07,23.14,23.06,23.1,91462.5,11.5744,11.6095,11.5693,11.5894,91462.5
2005-01-04 12:40:00,23.1,23.1,23.01,23.07,73575.0,11.5894,11.5894,11.5443,11.5744,73575.0
2005-01-04 12:50:00,23.06,23.06,22.99,23.0,100575.0,11.5693,11.5693,11.5342,11.5392,100575.0
2005-01-04 13:00:00,22.99,23.04,22.96,23.01,94162.5,11.5342,11.5593,11.5192,11.5443,94162.5
2005-01-04 13:10:00,23.0,23.06,22.99,23.01,119475.0,11.5392,11.5693,11.5342,11.5443,119475.0
2005-01-04 13:20:00,23.01,23.03,22.97,22.99,87750.0,11.5443,11.5543,11.5242,11.5342,87750.0
2005-01-04 13:30:00,23.01,23.02,23.0,23.01,32062.5,11.5443,11.5493,11.5392,11.5443,32062.5
2005-01-04 13:40:00,23.02,23.03,22.97,23.0,37462.5,11.5493,11.5543,11.5242,11.5392,37462.5
2005-01-04 13:50:00,23.02,23.04,22.96,22.97,68175.0,11.5493,11.5593,11.5192,11.5242,68175.0
2005-01-04 14:00:00,22.97,22.97,22.81,22.84,160987.5,11.5242,11.5242,11.4439,11.459,160987.5
2005-01-04 14:10:00,22.84,22.9,22.81,22.86,141075.0,11.459,11.4891,11.4439,11.469,141075.0
2005-01-04 14:20:00,22.87,22.89,22.73,22.75,109687.5,11.474,11.4841,11.4038,11.4138,109687.5
2005-01-04 14:30:00,22.75,22.76,22.63,22.64,166387.5,11.4138,11.4188,11.3536,11.3586,166387.5
2005-01-04 14:40:00,22.64,22.65,22.54,22.61,164700.0,11.3586,11.3637,11.3085,11.3436,164700.0
2005-01-04 14:50:00,22.61,22.67,22.57,22.66,157612.5,11.3436,11.3737,11.3235,11.3687,157612.5
2005-01-04 15:00:00,22.67,22.68,22.61,22.63,210937.5,11.3737,11.3787,11.3436,11.3536,210937.5
2005-01-04 15:10:00,22.62,22.66,22.59,22.6,261225.0,11.3486,11.3687,11.3335,11.3386,261225.0
2005-01-04 15:20:00,22.61,22.65,22.58,22.64,118800.0,11.3436,11.3637,11.3285,11.3586,118800.0
2005-01-04 15:30:00,22.64,22.72,22.63,22.68,191025.0,11.3586,11.3988,11.3536,11.3787,191025.0
2005-01-04 15:40:00,22.7,22.71,22.61,22.63,118462.5,11.3887,11.3938,11.3436,11.3536,118462.5
2005-01-04 15:50:00,22.63,22.69,22.59,22.65,295650.0,11.3536,11.3837,11.3335,11.3637,295650.0
2005-01-05 09:30:00,22.46,22.53,22.21,22.28,574087.5,11.2683,11.3034,11.1429,11.178,574087.5
2005-01-05 09:40:00,22.29,22.3,22.1,22.2,385762.5,11.183,11.1881,11.0877,11.1379,385762.5
2005-01-05 09:50:00,22.2,22.26,22.1,22.11,227812.5,11.1379,11.168,11.0877,11.0927,227812.5
2005-01-05 10:00:00,22.11,22.12,21.98,22.04,247725.0,11.0927,11.0977,11.0275,11.0576,247725.0
2005-01-05 10:10:00,22.04,22.09,22.01,22.04,174825.0,11.0576,11.0827,11.0426,11.0576,174825.0
2005-01-05 10:20:00,22.05,22.05,21.8,21.8,268650.0,11.0626,11.0626,10.9372,10.9372,268650.0
2005-01-05 10:30:00,21.8,21.93,21.69,21.69,344925.0,10.9372,11.0024,10.882,10.882,344925.0
2005-01-05 10:40:00,21.69,21.8,21.67,21.75,228150.0,10.882,10.9372,10.872,10.9121,228150.0
2005-01-05 10:50:00,21.76,21.82,21.72,21.72,164700.0,10.9171,10.9472,10.8971,10.8971,164700.0
2005-01-05 11:00:00,21.72,21.83,21.72,21.79,211612.5,10.8971,10.9523,10.8971,10.9322,211612.5
2005-01-05 11:10:00,21.8,21.8,21.68,21.74,136350.0,10.9372,10.9372,10.877,10.9071,136350.0
2005-01-05 11:20:00,21.73,21.75,21.56,21.56,208237.5,10.9021,10.9121,10.8168,10.8168,208237.5
2005-01-05 11:30:00,21.56,21.6,21.54,21.59,321975.0,10.8168,10.8369,10.8068,10.8318,321975.0
2005-01-05 11:40:00,21.59,21.7,21.58,21.67,208912.5,10.8318,10.887,10.8268,10.872,208912.5
2005-01-05 11:50:00,21.67,21.68,21.56,21.58,98212.5,10.872,10.877,10.8168,10.8268,98212.5
2005-01-05 12:00:00,21.59,21.63,21.54,21.54,80662.5,10.8318,10.8519,10.8068,10.8068,80662.5
2005-01-05 12:10:00,21.54,21.67,21.51,21.67,189000.0,10.8068,10.872,10.7917,10.872,189000.0
2005-01-05 12:20:00,21.65,21.7,21.6,21.65,175162.5,10.8619,10.887,10.8369,10.8619,175162.5
2005-01-05 12:30:00,21.67,21.68,21.54,21.64,228487.5,10.872,10.877,10.8068,10.8569,228487.5
2005-01-05 12:40:00,21.64,21.65,21.54,21.64,186975.0,10.8569,10.8619,10.8068,10.8569,186975.0
2005-01-05 12:50:00,21.64,21.73,21.63,21.69,160987.5,10.8569,10.9021,10.8519,10.882,160987.5
2005-01-05 13:00:00,21.68,21.86,21.66,21.86,216000.0,10.877,10.9673,10.867,10.9673,216000.0
2005-01-05 13:10:00,21.86,21.88,21.79,21.83,129937.5,10.9673,10.9773,10.9322,10.9523,129937.5
2005-01-05 13:20:00,21.84,21.91,21.79,21.87,245362.5,10.9573,10.9924,10.9322,10.9723,245362.5
2005-01-05 13:30:00,21.88,21.96,21.87,21.88,238612.5,10.9773,11.0175,10.9723,10.9773,238612.5
2005-01-05 13:40:00,21.88,21.88,21.77,21.79,231525.0,10.9773,10.9773,10.9221,10.9322,231525.0
2005-01-05 13:50:00,21.77,21.8,21.64,21.66,184275.0,10.9221,10.9372,10.8569,10.867,184275.0
2005-01-05 14:00:00,21.66,21.73,21.65,21.72,146475.0,10.867,10.9021,10.8619,10.8971,146475.0
2005-01-05 14:10:00,21.72,21.76,21.7,21.75,87750.0,10.8971,10.9171,10.887,10.9121,87750.0
2005-01-05 14:20:00,21.75,21.82,21.72,21.82,93150.0,10.9121,10.9472,10.8971,10.9472,93150.0
2005-01-05 14:30:00,21.82,21.84,21.78,21.82,133312.5,10.9472,10.9573,10.9272,10.9472,133312.5
2005-01-05 14:40:00,21.82,21.89,21.75,21.87,135337.5,10.9472,10.9824,10.9121,10.9723,135337.5
2005-01-05 14:50:00,21.87,21.91,21.82,21.83,126562.5,10.9723,10.9924,10.9472,10.9523,126562.5
2005-01-05 15:00:00,21.83,21.9,21.83,21.9,166387.5,10.9523,10.9874,10.9523,10.9874,166387.5
2005-01-05 15:10:00,21.9,21.95,21.87,21.87,234225.0,10.9874,11.0125,10.9723,10.9723,234225.0
2005-01-05 15:20:00,21.87,21.87,21.79,21.8,191025.0,10.9723,10.9723,10.9322,10.9372,191025.0
2005-01-05 15:30:00,21.79,21.84,21.78,21.78,199800.0,10.9322,10.9573,10.9272,10.9272,199800.0
2005-01-05 15:40:00,21.79,21.85,21.78,21.8,220387.5,10.9322,10.9623,10.9272,10.9372,220387.5
2005-01-05 15:50:00,21.81,21.87,21.78,21.82,458662.5,10.9422,10.9723,10.9272,10.9472,458662.5
2005-01-06 09:30:00,22.08,22.22,21.7,21.87,342900.0,11.0777,11.1479,10.887,10.9723,342900.0
2005-01-06 09:40:00,21.87,21.97,21.87,21.94,137362.5,10.9723,11.0225,10.9723,11.0074,137362.5
2005-01-06 09:50:00,21.93,21.99,21.85,21.85,200137.5,11.0024,11.0325,10.9623,10.9623,200137.5
2005-01-06 10:00:00,21.85,21.88,21.63,21.66,333112.5,10.9623,10.9773,10.8519,10.867,333112.5
2005-01-06 10:10:00,21.63,21.75,21.61,21.7,162000.0,10.8519,10.9121,10.8419,10.887,162000.0
2005-01-06 10:20:00,21.7,21.76,21.69,21.72,77962.5,10.887,10.9171,10.882,10.8971,77962.5
2005-01-06 10:30:00,21.72,21.72,21.63,21.63,155250.0,10.8971,10.8971,10.8519,10.8519,155250.0
2005-01-06 10:40:00,21.63,21.69,21.62,21.63,185287.5,10.8519,10.882,10.8469,10.8519,185287.5
2005-01-06 10:50:00,21.63,21.66,21.59,21.62,84712.5,10.8519,10.867,10.8318,10.8469,84712.5
2005-01-06 11:00:00,21.62,21.75,21.62,21.75,56362.5,10.8469,10.9121,10.8469,10.9121,56362.5
2005-01-06 11:10:00,21.75,21.75,21.69,21.72,106987.5,10.9121,10.9121,10.882,10.8971,106987.5
2005-01-06 11:20:00,21.72,21.75,21.67,21.72,164700.0,10.8971,10.9121,10.872,10.8971,164700.0
2005-01-06 11:30:00,21.72,21.81,21.71,21.79,178875.0,10.8971,10.9422,10.892,10.9322,178875.0
2005-01-06 11:40:00,21.8,21.82,21.78,21.82,171112.5,10.9372,10.9472,10.9272,10.9472,171112.5
2005-01-06 11:50:00,21.81,21.84,21.75,21.79,92137.5,10.9422,10.9573,10.9121,10.9322,92137.5
2005-01-06 12:00:00,21.8,21.84,21.78,21.79,68850.0,10.9372,10.9573,10.9272,10.9322,68850.0
2005-01-06 12:10:00,21.79,21.82,21.76,21.82,46912.5,10.9322,10.9472,10.9171,10.9472,46912.5
2005-01-06 12:20:00,21.82,21.85,21.77,21.8,82687.5,10.9472,10.9623,10.9221,10.9372,82687.5
2005-01-06 12:30:00,21.81,21.81,21.79,21.81,40837.5,10.9422,10.9422,10.9322,10.9422,40837.5
2005-01-06 12:40:00,21.81,21.83,21.81,21.83,64800.0,10.9422,10.9523,10.9422,10.9523,64800.0
2005-01-06 12:50:00,21.83,21.84,21.77,21.78,29700.0,10.9523,10.9573,10.9221,10.9272,29700.0
2005-01-06 13:00:00,21.8,21.85,21.76,21.79,88087.5,10.9372,10.9623,10.9171,10.9322,88087.5
2005-01-06 13:10:00,21.79,21.8,21.72,21.75,121500.0,10.9322,10.9372,10.8971,10.9121,121500.0
2005-01-06 13:20:00,21.75,21.83,21.69,21.7,185625.0,10.9121,10.9523,10.882,10.887,185625.0
2005-01-06 13:30:00,21.69,21.78,21.69,21.77,49275.0,10.882,10.9272,10.882,10.9221,49275.0
2005-01-06 13:40:00,21.78,21.78,21.75,21.77,88762.5,10.9272,10.9272,10.9121,10.9221,88762.5
2005-01-06 13:50:00,21.78,21.82,21.77,21.8,116100.0,10.9272,10.9472,10.9221,10.9372,116100.0
2005-01-06 14:00:00,21.79,21.8,21.77,21.77,108000.0,10.9322,10.9372,10.9221,10.9221,108000.0
2005-01-06 14:10:00,21.78,21.82,21.75,21.77,51637.5,10.9272,10.9472,10.9121,10.9221,51637.5
2005-01-06 14:20:00,21.78,21.79,21.69,21.7,76950.0,10.9272,10.9322,10.882,10.887,76950.0
2005-01-06 14:30:00,21.7,21.75,21.61,21.63,166725.0,10.887,10.9121,10.8419,10.8519,166725.0
2005-01-06 14:40:00,21.63,21.66,21.63,21.66,42862.5,10.8519,10.867,10.8519,10.867,42862.5
2005-01-06 14:50:00,21.67,21.68,21.62,21.62,121500.0,10.872,10.877,10.8469,10.8469,121500.0
2005-01-06 15:00:00,21.62,21.66,21.62,21.64,122850.0,10.8469,10.867,10.8469,10.8569,122850.0
2005-01-06 15:10:00,21.63,21.65,21.6,21.63,204187.5,10.8519,10.8619,10.8369,10.8519,204187.5
2005-01-06 15:20:00,21.63,21.63,21.6,21.63,135000.0,10.8519,10.8519,10.8369,10.8519,135000.0
2005-01-06 15:30:00,21.63,21.68,21.63,21.66,153562.5,10.8519,10.877,10.8519,10.867,153562.5
2005-01-06 15:40:00,21.66,21.66,21.62,21.65,335812.5,10.867,10.867,10.8469,10.8619,335812.5
2005-01-06 15:50:00,21.65,21.72,21.59,21.65,512662.5,10.8619,10.8971,10.8318,10.8619,512662.5
2005-01-07 09:30:00,21.87,21.87,21.63,21.71,308137.5,10.9723,10.9723,10.8519,10.892,308137.5
2005-01-07 09:40:00,21.72,21.75,21.63,21.68,136012.5,10.8971,10.9121,10.8519,10.877,136012.5
2005-01-07 09:50:00,21.69,21.69,21.57,21.58,152887.5,10.882,10.882,10.8218,10.8268,152887.5
2005-01-07 10:00:00,21.58,21.66,21.53,21.54,125887.5,10.8268,10.867,10.8017,10.8068,125887.5
2005-01-07 10:10:00,21.54,21.57,21.39,21.43,220725.0,10.8068,10.8218,10.7315,10.7516,220725.0
2005-01-07 10:20:00,21.73,21.73,21.3,21.37,159637.5,10.9021,10.9021,10.6863,10.7215,159637.5
2005-01-07 10:30:00,21.37,21.38,21.22,21.26,117112.5,10.7215,10.7265,10.6462,10.6663,117112.5
2005-01-07 10:40:00,21.25,21.27,21.19,21.21,156600.0,10.6613,10.6713,10.6312,10.6412,156600.0
2005-01-07 10:50:00,21.21,21.29,21.21,21.24,100912.5,10.6412,10.6813,10.6412,10.6562,100912.5
2005-01-07 11:00:00,21.24,21.37,21.22,21.34,274050.0,10.6562,10.7215,10.6462,10.7064,274050.0
2005-01-07 11:10:00,21.34,21.42,21.34,21.38,149512.5,10.7064,10.7466,10.7064,10.7265,149512.5
2005-01-07 11:20:00,21.38,21.47,21.36,21.41,138037.5,10.7265,10.7716,10.7164,10.7415,138037.5
2005-01-07 11:30:00,21.41,21.47,21.4,21.44,89100.0,10.7415,10.7716,10.7365,10.7566,89100.0
2005-01-07 11:40:00,21.45,21.49,21.44,21.47,101250.0,10.7616,10.7817,10.7566,10.7716,101250.0
2005-01-07 11:50:00,21.47,21.49,21.47,21.49,99225.0,10.7716,10.7817,10.7716,10.7817,99225.0
2005-01-07 12:00:00,21.48,21.49,21.47,21.48,85725.0,10.7767,10.7817,10.7716,10.7767,85725.0
2005-01-07 12:10:00,21.48,21.51,21.47,21.47,121837.5,10.7767,10.7917,10.7716,10.7716,121837.5
2005-01-07 12:20:00,21.47,21.59,21.46,21.58,108675.0,10.7716,10.8318,10.7666,10.8268,108675.0
2005-01-07 12:30:00,21.58,21.63,21.52,21.54,219712.5,10.8268,10.8519,10.7967,10.8068,219712.5
2005-01-07 12:40:00,21.54,21.57,21.5,21.56,120487.5,10.8068,10.8218,10.7867,10.8168,120487.5
2005-01-07 12:50:00,21.55,21.6,21.54,21.6,54337.5,10.8118,10.8369,10.8068,10.8369,54337.5
2005-01-07 13:00:00,21.61,21.63,21.51,21.56,118125.0,10.8419,10.8519,10.7917,10.8168,118125.0
2005-01-07 13:10:00,21.56,21.56,21.5,21.5,121500.0,10.8168,10.8168,10.7867,10.7867,121500.0
2005-01-07 13:20:00,21.5,21.51,21.43,21.44,107325.0,10.7867,10.7917,10.7516,10.7566,107325.0
2005-01-07 13:30:00,21.44,21.48,21.43,21.43,110362.5,10.7566,10.7767,10.7516,10.7516,110362.5
2005-01-07 13:40:00,21.44,21.51,21.44,21.49,63787.5,10.7566,10.7917,10.7566,10.7817,63787.5
2005-01-07 13:50:00,21.48,21.49,21.46,21.49,59737.5,10.7767,10.7817,10.7666,10.7817,59737.5
2005-01-07 14:00:00,21.49,21.49,21.43,21.43,125550.0,10.7817,10.7817,10.7516,10.7516,125550.0
2005-01-07 14:10:00,21.43,21.46,21.4,21.44,148162.5,10.7516,10.7666,10.7365,10.7566,148162.5
2005-01-07 14:20:00,21.43,21.47,21.42,21.47,70537.5,10.7516,10.7716,10.7466,10.7716,70537.5
2005-01-07 14:30:00,21.47,21.48,21.4,21.44,76612.5,10.7716,10.7767,10.7365,10.7566,76612.5
2005-01-07 14:40:00,21.44,21.48,21.41,21.47,137700.0,10.7566,10.7767,10.7415,10.7716,137700.0
2005-01-07 14:50:00,21.47,21.53,21.45,21.52,74587.5,10.7716,10.8017,10.7616,10.7967,74587.5
2005-01-07 15:00:00,21.53,21.56,21.46,21.48,152550.0,10.8017,10.8168,10.7666,10.7767,152550.0
2005-01-07 15:10:00,21.48,21.48,21.46,21.48,89775.0,10.7767,10.7767,10.7666,10.7767,89775.0
2005-01-07 15:20:00,21.48,21.5,21.46,21.48,83362.5,10.7767,10.7867,10.7666,10.7767,83362.5
2005-01-07 15:30:00,21.48,21.49,21.46,21.48,176512.5,10.7767,10.7817,10.7666,10.7767,176512.5
2005-01-07 15:40:00,21.48,21.5,21.41,21.45,225450.0,10.7767,10.7867,10.7415,10.7616,225450.0
2005-01-07 15:50:00,21.45,21.47,21.39,21.47,254475.0,10.7616,10.7716,10.7315,10.7716,254475.0
2005-01-10 09:30:00,21.5,21.53,21.37,21.4,189337.5,10.7867,10.8017,10.7215,10.7365,189337.5
2005-01-10 09:40:00,21.4,21.59,21.4,21.48,145125.0,10.7365,10.8318,10.7365,10.7767,145125.0
2005-01-10 09:50:00,21.48,21.67,21.47,21.66,181575.0,10.7767,10.872,10.7716,10.867,181575.0
2005-01-10 10:00:00,21.65,21.71,21.54,21.55,89437.5,10.8619,10.892,10.8068,10.8118,89437.5
2005-01-10 10:10:00,21.53,21.58,21.51,21.55,124200.0,10.8017,10.8268,10.7917,10.8118,124200.0
2005-01-10 10:20:00,21.55,21.69,21.55,21.67,54337.5,10.8118,10.882,10.8118,10.872,54337.5
2005-01-10 10:30:00,21.68,21.69,21.62,21.63,57375.0,10.877,10.882,10.8469,10.8519,57375.0
2005-01-10 10:40:00,21.63,21.67,21.63,21.66,28012.5,10.8519,10.872,10.8519,10.867,28012.5
2005-01-10 10:50:00,21.66,21.76,21.66,21.73,40500.0,10.867,10.9171,10.867,10.9021,40500.0
2005-01-10 11:00:00,21.73,21.78,21.72,21.78,55012.5,10.9021,10.9272,10.8971,10.9272,55012.5
2005-01-10 11:10:00,21.78,21.8,21.74,21.77,103950.0,10.9272,10.9372,10.9071,10.9221,103950.0
2005-01-10 11:20:00,21.77,21.79,21.74,21.78,66150.0,10.9221,10.9322,10.9071,10.9272,66150.0
2005-01-10 11:30:00,21.78,21.78,21.71,21.73,94162.5,10.9272,10.9272,10.892,10.9021,94162.5
2005-01-10 11:40:00,21.72,21.78,21.72,21.76,153562.5,10.8971,10.9272,10.8971,10.9171,153562.5
2005-01-10 11:50:00,21.75,21.77,21.73,21.76,42187.5,10.9121,10.9221,10.9021,10.9171,42187.5
2005-01-10 12:00:00,21.76,21.83,21.75,21.79,124200.0,10.9171,10.9523,10.9121,10.9322,124200.0
2005-01-10 12:10:00,21.78,21.78,21.69,21.69,56025.0,10.9272,10.9272,10.882,10.882,56025.0
2005-01-10 12:20:00,21.68,21.72,21.68,21.7,51637.5,10.877,10.8971,10.877,10.887,51637.5
2005-01-10 12:30:00,21.72,21.73,21.7,21.71,31725.0,10.8971,10.9021,10.887,10.892,31725.0
2005-01-10 12:40:00,21.71,21.72,21.63,21.69,44212.5,10.892,10.8971,10.8519,10.882,44212.5
2005-01-10 12:50:00,21.71,21.75,21.69,21.73,32400.0,10.892,10.9121,10.882,10.9021,32400.0
2005-01-10 13:00:00,21.73,21.77,21.73,21.75,29700.0,10.9021,10.9221,10.9021,10.9121,29700.0
2005-01-10 13:10:00,21.75,21.82,21.74,21.79,68175.0,10.9121,10.9472,10.9071,10.9322,68175.0
2005-01-10 13:20:00,21.77,21.8,21.76,21.79,40837.5,10.9221,10.9372,10.9171,10.9322,40837.5
2005-01-10 13:30:00,21.78,21.8,21.75,21.75,50625.0,10.9272,10.9372,10.9121,10.9121,50625.0
2005-01-10 13:40:00,21.75,21.75,21.72,21.73,48937.5,10.9121,10.9121,10.8971,10.9021,48937.5
2005-01-10 13:50:00,21.73,21.73,21.7,21.7,64125.0,10.9021,10.9021,10.887,10.887,64125.0
2005-01-10 14:00:00,21.69,21.7,21.69,21.7,57712.5,10.882,10.887,10.882,10.887,57712.5
2005-01-10 14:10:00,21.69,21.69,21.63,21.67,101925.0,10.882,10.882,10.8519,10.872,101925.0
2005-01-10 14:20:00,21.66,21.67,21.63,21.63,134325.0,10.867,10.872,10.8519,10.8519,134325.0
2005-01-10 14:30:00,21.63,21.67,21.63,21.65,201825.0,10.8519,10.872,10.8519,10.8619,201825.0
2005-01-10 14:40:00,21.65,21.66,21.63,21.65,98212.5,10.8619,10.867,10.8519,10.8619,98212.5
2005-01-10 14:50:00,21.64,21.67,21.62,21.63,64125.0,10.8569,10.872,10.8469,10.8519,64125.0
2005-01-10 15:00:00,21.63,21.66,21.63,21.63,201487.5,10.8519,10.867,10.8519,10.8519,201487.5
2005-01-10 15:10:00,21.63,21.64,21.61,21.62,177862.5,10.8519,10.8569,10.8419,10.8469,177862.5
2005-01-10 15:20:00,21.62,21.62,21.56,21.58,145125.0,10.8469,10.8469,10.8168,10.8268,145125.0
2005-01-10 15:30:00,21.58,21.58,21.49,21.58,214312.5,10.8268,10.8268,10.7817,10.8268,214312.5
2005-01-10 15:40:00,21.58,21.61,21.55,21.55,148500.0,10.8268,10.8419,10.8118,10.8118,148500.0
2005-01-10 15:50:00,21.56,21.62,21.53,21.57,162000.0,10.8168,10.8469,10.8017,10.8218,162000.0
2005-01-11 09:30:00,21.61,21.66,21.54,21.66,206887.5,10.8419,10.867,10.8068,10.867,206887.5
2005-01-11 09:40:00,21.67,21.67,21.51,21.57,154237.5,10.872,10.872,10.7917,10.8218,154237.5
2005-01-11 09:50:00,21.58,21.58,21.38,21.5,174825.0,10.8268,10.8268,10.7265,10.7867,174825.0
2005-01-11 10:00:00,21.51,21.51,21.38,21.48,124537.5,10.7917,10.7917,10.7265,10.7767,124537.5
2005-01-11 10:10:00,21.46,21.51,21.43,21.49,78975.0,10.7666,10.7917,10.7516,10.7817,78975.0
2005-01-11 10:20:00,21.5,21.57,21.49,21.53,64125.0,10.7867,10.8218,10.7817,10.8017,64125.0
2005-01-11 10:30:00,21.53,21.56,21.44,21.51,109350.0,10.8017,10.8168,10.7566,10.7917,109350.0
2005-01-11 10:40:00,21.5,21.57,21.49,21.57,32062.5,10.7867,10.8218,10.7817,10.8218,32062.5
2005-01-11 10:50:00,21.56,21.61,21.53,21.61,125550.0,10.8168,10.8419,10.8017,10.8419,125550.0
2005-01-11 11:00:00,21.61,21.64,21.59,21.63,50287.5,10.8419,10.8569,10.8318,10.8519,50287.5
2005-01-11 11:10:00,21.63,21.64,21.61,21.61,33750.0,10.8519,10.8569,10.8419,10.8419,33750.0
2005-01-11 11:20:00,21.61,21.63,21.6,21.6,47587.5,10.8419,10.8519,10.8369,10.8369,47587.5
2005-01-11 11:30:00,21.61,21.64,21.6,21.62,72900.0,10.8419,10.8569,10.8369,10.8469,72900.0
2005-01-11 11:40:00,21.61,21.63,21.59,21.62,22275.0,10.8419,10.8519,10.8318,10.8469,22275.0
2005-01-11 11:50:00,21.63,21.64,21.6,21.62,52650.0,10.8519,10.8569,10.8369,10.8469,52650.0
2005-01-11 12:00:00,21.61,21.63,21.6,21.62,41175.0,10.8419,10.8519,10.8369,10.8469,41175.0
2005-01-11 12:10:00,21.62,21.64,21.55,21.57,99562.5,10.8469,10.8569,10.8118,10.8218,99562.5
2005-01-11 12:20:00,21.58,21.59,21.52,21.53,66825.0,10.8268,10.8318,10.7967,10.8017,66825.0
2005-01-11 12:30:00,21.54,21.63,21.54,21.62,76950.0,10.8068,10.8519,10.8068,10.8469,76950.0
2005-01-11 12:40:00,21.62,21.65,21.6,21.6,40837.5,10.8469,10.8619,10.8369,10.8369,40837.5
2005-01-11 12:50:00,21.61,21.64,21.53,21.55,62100.0,10.8419,10.8569,10.8017,10.8118,62100.0
2005-01-11 13:00:00,21.54,21.56,21.52,21.55,51637.5,10.8068,10.8168,10.7967,10.8118,51637.5
2005-01-11 13:10:00,21.55,21.59,21.55,21.59,11137.5,10.8118,10.8318,10.8118,10.8318,11137.5
2005-01-11 13:20:00,21.59,21.64,21.59,21.62,48600.0,10.8318,10.8569,10.8318,10.8469,48600.0
2005-01-11 13:30:00,21.62,21.63,21.62,21.62,30375.0,10.8469,10.8519,10.8469,10.8469,30375.0
2005-01-11 13:40:00,21.62,21.62,21.6,21.62,52650.0,10.8469,10.8469,10.8369,10.8469,52650.0
2005-01-11 13:50:00,21.62,21.66,21.62,21.66,122850.0,10.8469,10.867,10.8469,10.867,122850.0
2005-01-11 14:00:00,21.66,21.75,21.66,21.73,69187.5,10.867,10.9121,10.867,10.9021,69187.5
2005-01-11 14:10:00,21.74,21.78,21.73,21.75,64125.0,10.9071,10.9272,10.9021,10.9121,64125.0
2005-01-11 14:20:00,21.75,21.75,21.73,21.75,20250.0,10.9121,10.9121,10.9021,10.9121,20250.0
2005-01-11 14:30:00,21.75,21.79,21.74,21.79,50287.5,10.9121,10.9322,10.9071,10.9322,50287.5
2005-01-11 14:40:00,21.79,21.79,21.75,21.75,47250.0,10.9322,10.9322,10.9121,10.9121,47250.0
2005-01-11 14:50:00,21.75,21.76,21.74,21.74,57712.5,10.9121,10.9171,10.9071,10.9071,57712.5
2005-01-11 15:00:00,21.74,21.79,21.74,21.79,89100.0,10.9071,10.9322,10.9071,10.9322,89100.0
2005-01-11 15:10:00,21.78,21.8,21.77,21.78,64125.0,10.9272,10.9372,10.9221,10.9272,64125.0
2005-01-11 15:20:00,21.78,21.79,21.74,21.75,54337.5,10.9272,10.9322,10.9071,10.9121,54337.5
2005-01-11 15:30:00,21.75,21.78,21.74,21.76,84712.5,10.9121,10.9272,10.9071,10.9171,84712.5
2005-01-11 15:40:00,21.76,21.8,21.75,21.76,129262.5,10.9171,10.9372,10.9121,10.9171,129262.5
2005-01-11 15:50:00,21.75,21.75,21.67,21.68,141412.5,10.9121,10.9121,10.872,10.877,141412.5
2005-01-12 09:30:00,21.75,21.77,21.66,21.76,123525.0,10.9121,10.9221,10.867,10.9171,123525.0
2005-01-12 09:40:00,21.77,21.77,21.65,21.68,72225.0,10.9221,10.9221,10.8619,10.877,72225.0
2005-01-12 09:50:00,21.65,21.73,21.63,21.67,103275.0,10.8619,10.9021,10.8519,10.872,103275.0
2005-01-12 10:00:00,21.67,21.78,21.66,21.74,55350.0,10.872,10.9272,10.867,10.9071,55350.0
2005-01-12 10:10:00,21.74,21.78,21.7,21.72,42187.5,10.9071,10.9272,10.887,10.8971,42187.5
2005-01-12 10:20:00,21.73,21.77,21.69,21.72,74925.0,10.9021,10.9221,10.882,10.8971,74925.0
2005-01-12 10:30:00,21.74,21.79,21.64,21.64,106312.5,10.9071,10.9322,10.8569,10.8569,106312.5
2005-01-12 10:40:00,21.63,21.66,21.53,21.54,77625.0,10.8519,10.867,10.8017,10.8068,77625.0
2005-01-12 10:50:00,21.52,21.55,21.45,21.47,63112.5,10.7967,10.8118,10.7616,10.7716,63112.5
2005-01-12 11:00:00,21.47,21.53,21.47,21.52,40162.5,10.7716,10.8017,10.7716,10.7967,40162.5
2005-01-12 11:10:00,21.53,21.58,21.51,21.57,107662.5,10.8017,10.8268,10.7917,10.8218,107662.5
2005-01-12 11:20:00,21.58,21.6,21.57,21.59,74587.5,10.8268,10.8369,10.8218,10.8318,74587.5
2005-01-12 11:30:00,21.6,21.67,21.6,21.64,81675.0,10.8369,10.872,10.8369,10.8569,81675.0
2005-01-12 11:40:00,21.66,21.7,21.63,21.7,111037.5,10.867,10.887,10.8519,10.887,111037.5
2005-01-12 11:50:00,21.7,21.72,21.69,21.71,89775.0,10.887,10.8971,10.882,10.892,89775.0
2005-01-12 12:00:00,21.71,21.71,21.61,21.63,55350.0,10.892,10.892,10.8419,10.8519,55350.0
2005-01-12 12:10:00,21.63,21.66,21.61,21.61,60750.0,10.8519,10.867,10.8419,10.8419,60750.0
2005-01-12 12:20:00,21.61,21.64,21.59,21.61,83362.5,10.8419,10.8569,10.8318,10.8419,83362.5
2005-01-12 12:30:00,21.61,21.65,21.57,21.57,40837.5,10.8419,10.8619,10.8218,10.8218,40837.5
2005-01-12 12:40:00,21.58,21.62,21.55,21.55,66825.0,10.8268,10.8469,10.8118,10.8118,66825.0
2005-01-12 12:50:00,21.57,21.58,21.55,21.56,28350.0,10.8218,10.8268,10.8118,10.8168,28350.0
2005-01-12 13:00:00,21.56,21.57,21.56,21.57,13837.5,10.8168,10.8218,10.8168,10.8218,13837.5
2005-01-12 13:10:00,21.57,21.62,21.57,21.62,25312.5,10.8218,10.8469,10.8218,10.8469,25312.5
2005-01-12 13:20:00,21.62,21.62,21.56,21.56,83700.0,10.8469,10.8469,10.8168,10.8168,83700.0
2005-01-12 13:30:00,21.55,21.58,21.52,21.58,53325.0,10.8118,10.8268,10.7967,10.8268,53325.0
2005-01-12 13:40:00,21.57,21.6,21.53,21.53,32400.0,10.8218,10.8369,10.8017,10.8017,32400.0
2005-01-12 13:50:00,21.51,21.57,21.51,21.54,35100.0,10.7917,10.8218,10.7917,10.8068,35100.0
2005-01-12 14:00:00,21.55,21.58,21.53,21.58,43200.0,10.8118,10.8268,10.8017,10.8268,43200.0
2005-01-12 14:10:00,21.57,21.64,21.54,21.64,36112.5,10.8218,10.8569,10.8068,10.8569,36112.5
2005-01-12 14:20:00,21.64,21.64,21.59,21.59,25987.5,10.8569,10.8569,10.8318,10.8318,25987.5
2005-01-12 14:30:00,21.6,21.63,21.58,21.58,61425.0,10.8369,10.8519,10.8268,10.8268,61425.0
2005-01-12 14:40:00,21.57,21.6,21.53,21.58,41850.0,10.8218,10.8369,10.8017,10.8268,41850.0
2005-01-12 14:50:00,21.58,21.64,21.58,21.62,34087.5,10.8268,10.8569,10.8268,10.8469,34087.5
2005-01-12 15:00:00,21.62,21.67,21.6,21.62,52987.5,10.8469,10.872,10.8369,10.8469,52987.5
2005-01-12 15:10:00,21.61,21.64,21.57,21.59,65812.5,10.8419,10.8569,10.8218,10.8318,65812.5
2005-01-12 15:20:00,21.59,21.69,21.53,21.68,64462.5,10.8318,10.882,10.8017,10.877,64462.5
2005-01-12 15:30:00,21.67,21.78,21.64,21.77,105637.5,10.872,10.9272,10.8569,10.9221,105637.5
2005-01-12 15:40:00,21.78,21.8,21.76,21.8,155587.5,10.9272,10.9372,10.9171,10.9372,155587.5
2005-01-12 15:50:00,21.8,21.83,21.77,21.77,144450.0,10.9372,10.9523,10.9221,10.9221,144450.0
2005-01-13 09:30:00,21.68,21.7,21.59,21.63,156262.5,10.877,10.887,10.8318,10.8519,156262.5
2005-01-13 09:40:00,21.64,21.73,21.62,21.63,145800.0,10.8569,10.9021,10.8469,10.8519,145800.0
2005-01-13 09:50:00,21.63,21.71,21.63,21.69,53325.0,10.8519,10.892,10.8519,10.882,53325.0
2005-01-13 10:00:00,21.69,21.74,21.66,21.67,45225.0,10.882,10.9071,10.867,10.872,45225.0
2005-01-13 10:10:00,21.67,21.8,21.67,21.77,39825.0,10.872,10.9372,10.872,10.9221,39825.0
2005-01-13 10:20:00,21.77,21.79,21.68,21.7,31725.0,10.9221,10.9322,10.877,10.887,31725.0
2005-01-13 10:30:00,21.71,21.73,21.68,21.69,27000.0,10.892,10.9021,10.877,10.882,27000.0
2005-01-13 10:40:00,21.69,21.71,21.63,21.66,77287.5,10.882,10.892,10.8519,10.867,77287.5
2005-01-13 10:50:00,21.68,21.7,21.63,21.65,41850.0,10.877,10.887,10.8519,10.8619,41850.0
2005-01-13 11:00:00,21.64,21.7,21.64,21.7,49950.0,10.8569,10.887,10.8569,10.887,49950.0
2005-01-13 11:10:00,21.7,21.71,21.67,21.68,34762.5,10.887,10.892,10.872,10.877,34762.5
2005-01-13 11:20:00,21.68,21.75,21.68,21.74,27000.0,10.877,10.9121,10.877,10.9071,27000.0
2005-01-13 11:30:00,21.74,21.76,21.67,21.7,45900.0,10.9071,10.9171,10.872,10.887,45900.0
2005-01-13 11:40:00,21.69,21.69,21.58,21.64,44887.5,10.882,10.882,10.8268,10.8569,44887.5
2005-01-13 11:50:00,21.63,21.64,21.59,21.59,20925.0,10.8519,10.8569,10.8318,10.8318,20925.0
2005-01-13 12:00:00,21.59,21.62,21.57,21.58,16875.0,10.8318,10.8469,10.8218,10.8268,16875.0
2005-01-13 12:10:00,21.58,21.64,21.55,21.62,57037.5,10.8268,10.8569,10.8118,10.8469,57037.5
2005-01-13 12:20:00,21.61,21.62,21.59,21.61,7087.5,10.8419,10.8469,10.8318,10.8419,7087.5
2005-01-13 12:30:00,21.59,21.67,21.59,21.63,13162.5,10.8318,10.872,10.8318,10.8519,13162.5
2005-01-13 12:40:00,21.63,21.65,21.59,21.6,30037.5,10.8519,10.8619,10.8318,10.8369,30037.5
2005-01-13 12:50:00,21.61,21.66,21.6,21.63,8775.0,10.8419,10.867,10.8369,10.8519,8775.0
2005-01-13 13:00:00,21.62,21.67,21.6,21.64,22612.5,10.8469,10.872,10.8369,10.8569,22612.5
2005-01-13 13:10:00,21.64,21.66,21.63,21.64,11812.5,10.8569,10.867,10.8519,10.8569,11812.5
2005-01-13 13:20:00,21.66,21.66,21.59,21.59,32062.5,10.867,10.867,10.8318,10.8318,32062.5
2005-01-13 13:30:00,21.6,21.64,21.59,21.64,19237.5,10.8369,10.8569,10.8318,10.8569,19237.5
2005-01-13 13:40:00,21.63,21.63,21.61,21.63,23962.5,10.8519,10.8519,10.8419,10.8519,23962.5
2005-01-13 13:50:00,21.64,21.68,21.62,21.66,29700.0,10.8569,10.877,10.8469,10.867,29700.0
2005-01-13 14:00:00,21.68,21.69,21.63,21.64,48600.0,10.877,10.882,10.8519,10.8569,48600.0
2005-01-13 14:10:00,21.65,21.73,21.64,21.73,27675.0,10.8619,10.9021,10.8569,10.9021,27675.0
2005-01-13 14:20:00,21.73,21.82,21.7,21.8,64800.0,10.9021,10.9472,10.887,10.9372,64800.0
2005-01-13 14:30:00,21.79,21.81,21.73,21.76,52650.0,10.9322,10.9422,10.9021,10.9171,52650.0
2005-01-13 14:40:00,21.76,21.76,21.69,21.72,63450.0,10.9171,10.9171,10.882,10.8971,63450.0
2005-01-13 14:50:00,21.72,21.74,21.68,21.73,44550.0,10.8971,10.9071,10.877,10.9021,44550.0
2005-01-13 15:00:00,21.73,21.76,21.7,21.74,54337.5,10.9021,10.9171,10.887,10.9071,54337.5
2005-01-13 15:10:00,21.73,21.73,21.64,21.64,31387.5,10.9021,10.9021,10.8569,10.8569,31387.5
2005-01-13 15:20:00,21.65,21.65,21.55,21.56,79987.5,10.8619,10.8619,10.8118,10.8168,79987.5
2005-01-13 15:30:00,21.56,21.57,21.49,21.53,167062.5,10.8168,10.8218,10.7817,10.8017,167062.5
2005-01-13 15:40:00,21.53,21.57,21.48,21.52,158962.5,10.8017,10.8218,10.7767,10.7967,158962.5
2005-01-13 15:50:00,21.52,21.57,21.49,21.54,208575.0,10.7967,10.8218,10.7817,10.8068,208575.0
2005-01-14 09:30:00,21.62,21.65,21.53,21.64,108675.0,10.8469,10.8619,10.8017,10.8569,108675.0
2005-01-14 09:40:00,21.63,21.63,21.4,21.44,149512.5,10.8519,10.8519,10.7365,10.7566,149512.5
2005-01-14 09:50:00,21.45,21.55,21.43,21.47,248062.5,10.7616,10.8118,10.7516,10.7716,248062.5
2005-01-14 10:00:00,21.48,21.48,21.37,21.37,88762.5,10.7767,10.7767,10.7215,10.7215,88762.5
2005-01-14 10:10:00,21.39,21.59,21.37,21.57,120150.0,10.7315,10.8318,10.7215,10.8218,120150.0
2005-01-14 10:20:00,21.56,21.75,21.52,21.75,68850.0,10.8168,10.9121,10.7967,10.9121,68850.0
2005-01-14 10:30:00,21.72,21.72,21.65,21.71,131287.5,10.8971,10.8971,10.8619,10.892,131287.5
2005-01-14 10:40:00,21.71,21.77,21.67,21.67,75262.5,10.892,10.9221,10.872,10.872,75262.5
2005-01-14 10:50:00,21.67,21.71,21.67,21.7,24975.0,10.872,10.892,10.872,10.887,24975.0
2005-01-14 11:00:00,21.69,21.75,21.69,21.72,42862.5,10.882,10.9121,10.882,10.8971,42862.5
2005-01-14 11:10:00,21.73,21.74,21.71,21.72,32400.0,10.9021,10.9071,10.892,10.8971,32400.0
2005-01-14 11:20:00,21.73,21.78,21.71,21.73,52312.5,10.9021,10.9272,10.892,10.9021,52312.5
2005-01-14 11:30:00,21.74,21.77,21.73,21.74,21600.0,10.9071,10.9221,10.9021,10.9071,21600.0
2005-01-14 11:40:00,21.74,21.74,21.67,21.68,87750.0,10.9071,10.9071,10.872,10.877,87750.0
2005-01-14 11:50:00,21.68,21.72,21.68,21.71,26662.5,10.877,10.8971,10.877,10.892,26662.5
2005-01-14 12:00:00,21.71,21.73,21.7,21.7,51637.5,10.892,10.9021,10.887,10.887,51637.5
2005-01-14 12:10:00,21.7,21.75,21.68,21.72,40162.5,10.887,10.9121,10.877,10.8971,40162.5
2005-01-14 12:20:00,21.74,21.83,21.73,21.82,69525.0,10.9071,10.9523,10.9021,10.9472,69525.0
2005-01-14 12:30:00,21.82,21.89,21.82,21.88,66825.0,10.9472,10.9824,10.9472,10.9773,66825.0
2005-01-14 12:40:00,21.88,21.88,21.81,21.82,40500.0,10.9773,10.9773,10.9422,10.9472,40500.0
2005-01-14 12:50:00,21.81,21.82,21.8,21.8,42862.5,10.9422,10.9472,10.9372,10.9372,42862.5
2005-01-14 13:00:00,21.82,21.84,21.78,21.83,51300.0,10.9472,10.9573,10.9272,10.9523,51300.0
2005-01-14 13:10:00,21.82,21.82,21.78,21.78,47925.0,10.9472,10.9472,10.9272,10.9272,47925.0
2005-01-14 13:20:00,21.78,21.82,21.78,21.81,20250.0,10.9272,10.9472,10.9272,10.9422,20250.0
2005-01-14 13:30:00,21.8,21.82,21.78,21.8,29025.0,10.9372,10.9472,10.9272,10.9372,29025.0
2005-01-14 13:40:00,21.79,21.79,21.71,21.73,103275.0,10.9322,10.9322,10.892,10.9021,103275.0
2005-01-14 13:50:00,21.73,21.74,21.59,21.71,66150.0,10.9021,10.9071,10.8318,10.892,66150.0
2005-01-14 14:00:00,21.72,21.76,21.68,21.76,36787.5,10.8971,10.9171,10.877,10.9171,36787.5
2005-01-14 14:10:00,21.76,21.77,21.7,21.76,29025.0,10.9171,10.9221,10.887,10.9171,29025.0
2005-01-14 14:20:00,21.74,21.77,21.72,21.73,39150.0,10.9071,10.9221,10.8971,10.9021,39150.0
2005-01-14 14:30:00,21.72,21.75,21.69,21.75,32737.5,10.8971,10.9121,10.882,10.9121,32737.5
2005-01-14 14:40:00,21.74,21.8,21.74,21.77,18225.0,10.9071,10.9372,10.9071,10.9221,18225.0
2005-01-14 14:50:00,21.77,21.82,21.76,21.8,27000.0,10.9221,10.9472,10.9171,10.9372,27000.0
2005-01-14 15:00:00,21.79,21.8,21.77,21.77,36450.0,10.9322,10.9372,10.9221,10.9221,36450.0
2005-01-14 15:10:00,21.77,21.78,21.77,21.77,25312.5,10.9221,10.9272,10.9221,10.9221,25312.5
2005-01-14 15:20:00,21.77,21.79,21.76,21.79,102937.5,10.9221,10.9322,10.9171,10.9322,102937.5
2005-01-14 15:30:00,21.77,21.79,21.77,21.77,65137.5,10.9221,10.9322,10.9221,10.9221,65137.5
2005-01-14 15:40:00,21.78,21.81,21.74,21.75,69187.5,10.9272,10.9422,10.9071,10.9121,69187.5
2005-01-14 15:50:00,21.74,21.83,21.71,21.79,253462.5,10.9071,10.9523,10.892,10.9322,253462.5
2005-01-18 09:30:00,21.59,21.74,21.48,21.69,208237.5,10.8318,10.9071,10.7767,10.882,208237.5
2005-01-18 09:40:00,21.69,21.77,21.61,21.67,328387.5,10.882,10.9221,10.8419,10.872,328387.5
2005-01-18 09:50:00,21.67,21.73,21.6,21.7,133650.0,10.872,10.9021,10.8369,10.887,133650.0
2005-01-18 10:00:00,21.7,21.75,21.56,21.6,115425.0,10.887,10.9121,10.8168,10.8369,115425.0
2005-01-18 10:10:00,21.61,21.64,21.57,21.64,51637.5,10.8419,10.8569,10.8218,10.8569,51637.5
2005-01-18 10:20:00,21.63,21.71,21.59,21.69,60750.0,10.8519,10.892,10.8318,10.882,60750.0
2005-01-18 10:30:00,21.69,21.87,21.69,21.8,116775.0,10.882,10.9723,10.882,10.9372,116775.0
2005-01-18 10:40:00,21.83,21.94,21.83,21.87,87750.0,10.9523,11.0074,10.9523,10.9723,87750.0
2005-01-18 10:50:00,21.88,21.95,21.88,21.91,97200.0,10.9773,11.0125,10.9773,10.9924,97200.0
2005-01-18 11:00:00,21.92,21.93,21.87,21.92,46575.0,10.9974,11.0024,10.9723,10.9974,46575.0
2005-01-18 11:10:00,21.92,21.99,21.91,21.99,145125.0,10.9974,11.0325,10.9924,11.0325,145125.0
2005-01-18 11:20:00,21.99,22.07,21.99,22.03,88762.5,11.0325,11.0727,11.0325,11.0526,88762.5
2005-01-18 11:30:00,22.05,22.18,22.03,22.17,86400.0,11.0626,11.1278,11.0526,11.1228,86400.0
2005-01-18 11:40:00,22.15,22.2,22.15,22.15,69525.0,11.1128,11.1379,11.1128,11.1128,69525.0
2005-01-18 11:50:00,22.17,22.21,22.16,22.18,41512.5,11.1228,11.1429,11.1178,11.1278,41512.5
2005-01-18 12:00:00,22.19,22.19,22.12,22.16,39150.0,11.1329,11.1329,11.0977,11.1178,39150.0
2005-01-18 12:10:00,22.16,22.22,22.15,22.19,47250.0,11.1178,11.1479,11.1128,11.1329,47250.0
2005-01-18 12:20:00,22.19,22.23,22.17,22.22,50962.5,11.1329,11.1529,11.1228,11.1479,50962.5
2005-01-18 12:30:00,22.22,22.22,22.15,22.17,35775.0,11.1479,11.1479,11.1128,11.1228,35775.0
2005-01-18 12:40:00,22.16,22.2,22.16,22.18,31387.5,11.1178,11.1379,11.1178,11.1278,31387.5
2005-01-18 12:50:00,22.18,22.18,22.15,22.17,18562.5,11.1278,11.1278,11.1128,11.1228,18562.5
2005-01-18 13:00:00,22.17,22.17,22.15,22.17,25987.5,11.1228,11.1228,11.1128,11.1228,25987.5
2005-01-18 13:10:00,22.16,22.16,22.13,22.13,31050.0,11.1178,11.1178,11.1028,11.1028,31050.0
2005-01-18 13:20:00,22.13,22.15,22.13,22.15,19575.0,11.1028,11.1128,11.1028,11.1128,19575.0
2005-01-18 13:30:00,22.16,22.16,22.13,22.15,43537.5,11.1178,11.1178,11.1028,11.1128,43537.5
2005-01-18 13:40:00,22.15,22.18,22.15,22.15,22275.0,11.1128,11.1278,11.1128,11.1128,22275.0
2005-01-18 13:50:00,22.15,22.17,22.12,22.14,21600.0,11.1128,11.1228,11.0977,11.1078,21600.0
2005-01-18 14:00:00,22.14,22.17,22.12,22.14,25987.5,11.1078,11.1228,11.0977,11.1078,25987.5
2005-01-18 14:10:00,22.14,22.15,22.08,22.11,47587.5,11.1078,11.1128,11.0777,11.0927,47587.5
2005-01-18 14:20:00,22.1,22.15,22.1,22.15,43200.0,11.0877,11.1128,11.0877,11.1128,43200.0
2005-01-18 14:30:00,22.16,22.17,22.1,22.1,26325.0,11.1178,11.1228,11.0877,11.0877,26325.0
2005-01-18 14:40:00,22.09,22.13,22.05,22.12,42525.0,11.0827,11.1028,11.0626,11.0977,42525.0
2005-01-18 14:50:00,22.12,22.12,22.06,22.12,38475.0,11.0977,11.0977,11.0676,11.0977,38475.0
2005-01-18 15:00:00,22.12,22.12,22.05,22.09,43200.0,11.0977,11.0977,11.0626,11.0827,43200.0
2005-01-18 15:10:00,22.09,22.11,22.01,22.03,105300.0,11.0827,11.0927,11.0426,11.0526,105300.0
2005-01-18 15:20:00,22.05,22.07,22.01,22.01,93150.0,11.0626,11.0727,11.0426,11.0426,93150.0
2005-01-18 15:30:00,22.02,22.08,22.0,22.07,69862.5,11.0476,11.0777,11.0375,11.0727,69862.5
2005-01-18 15:40:00,22.07,22.17,22.06,22.17,162675.0,11.0727,11.1228,11.0676,11.1228,162675.0
2005-01-18 15:50:00,22.17,22.18,22.11,22.13,187650.0,11.1228,11.1278,11.0927,11.1028,187650.0
2005-01-19 09:30:00,22.2,22.24,22.02,22.08,206887.5,11.1379,11.158,11.0476,11.0777,206887.5
2005-01-19 09:40:00,22.09,22.16,21.96,21.98,258187.5,11.0827,11.1178,11.0175,11.0275,258187.5
2005-01-19 09:50:00,22.0,22.08,21.99,22.02,51637.5,11.0375,11.0777,11.0325,11.0476,51637.5
2005-01-19 10:00:00,22.0,22.03,21.97,22.01,65812.5,11.0375,11.0526,11.0225,11.0426,65812.5
2005-01-19 10:10:00,22.01,22.04,21.89,21.91,132637.5,11.0426,11.0576,10.9824,10.9924,132637.5
2005-01-19 10:20:00,21.9,21.98,21.89,21.91,99900.0,10.9874,11.0275,10.9824,10.9924,99900.0
2005-01-19 10:30:00,21.91,21.94,21.86,21.87,62100.0,10.9924,11.0074,10.9673,10.9723,62100.0
2005-01-19 10:40:00,21.85,21.9,21.84,21.88,59400.0,10.9623,10.9874,10.9573,10.9773,59400.0
2005-01-19 10:50:00,21.88,21.92,21.88,21.9,31725.0,10.9773,10.9974,10.9773,10.9874,31725.0
2005-01-19 11:00:00,21.89,21.96,21.89,21.96,13837.5,10.9824,11.0175,10.9824,11.0175,13837.5
2005-01-19 11:10:00,21.96,21.96,21.91,21.91,34087.5,11.0175,11.0175,10.9924,10.9924,34087.5
2005-01-19 11:20:00,21.91,21.95,21.9,21.93,29362.5,10.9924,11.0125,10.9874,11.0024,29362.5
2005-01-19 11:30:00,21.93,22.0,21.93,21.99,19237.5,11.0024,11.0375,11.0024,11.0325,19237.5
2005-01-19 11:40:00,21.98,21.99,21.91,21.93,18562.5,11.0275,11.0325,10.9924,11.0024,18562.5
2005-01-19 11:50:00,21.93,21.94,21.91,21.93,12487.5,11.0024,11.0074,10.9924,11.0024,12487.5
2005-01-19 12:00:00,21.93,21.93,21.87,21.91,21937.5,11.0024,11.0024,10.9723,10.9924,21937.5
2005-01-19 12:10:00,21.91,21.91,21.88,21.89,12487.5,10.9924,10.9924,10.9773,10.9824,12487.5
2005-01-19 12:20:00,21.89,21.89,21.85,21.86,30712.5,10.9824,10.9824,10.9623,10.9673,30712.5
2005-01-19 12:30:00,21.9,21.95,21.89,21.95,15525.0,10.9874,11.0125,10.9824,11.0125,15525.0
2005-01-19 12:40:00,21.94,21.98,21.94,21.98,10462.5,11.0074,11.0275,11.0074,11.0275,10462.5
2005-01-19 12:50:00,21.98,22.0,21.96,21.99,14175.0,11.0275,11.0375,11.0175,11.0325,14175.0
2005-01-19 13:00:00,21.99,22.0,21.94,21.99,20587.5,11.0325,11.0375,11.0074,11.0325,20587.5
2005-01-19 13:10:00,21.98,21.99,21.96,21.99,8100.0,11.0275,11.0325,11.0175,11.0325,8100.0
2005-01-19 13:20:00,21.99,22.04,21.97,21.97,21937.5,11.0325,11.0576,11.0225,11.0225,21937.5
2005-01-19 13:30:00,21.98,21.98,21.94,21.95,14175.0,11.0275,11.0275,11.0074,11.0125,14175.0
2005-01-19 13:40:00,21.95,21.96,21.95,21.96,10800.0,11.0125,11.0175,11.0125,11.0175,10800.0
2005-01-19 13:50:00,21.96,21.96,21.93,21.93,7425.0,11.0175,11.0175,11.0024,11.0024,7425.0
2005-01-19 14:00:00,21.93,21.96,21.92,21.92,29362.5,11.0024,11.0175,10.9974,10.9974,29362.5
2005-01-19 14:10:00,21.93,22.01,21.93,22.01,29362.5,11.0024,11.0426,11.0024,11.0426,29362.5
2005-01-19 14:20:00,22.01,22.02,21.97,22.0,25650.0,11.0426,11.0476,11.0225,11.0375,25650.0
2005-01-19 14:30:00,22.0,22.02,21.94,21.95,21937.5,11.0375,11.0476,11.0074,11.0125,21937.5
2005-01-19 14:40:00,21.95,21.99,21.94,21.96,23625.0,11.0125,11.0325,11.0074,11.0175,23625.0
2005-01-19 14:50:00,21.96,22.01,21.96,21.99,51300.0,11.0175,11.0426,11.0175,11.0325,51300.0
2005-01-19 15:00:00,21.99,22.0,21.92,21.93,68850.0,11.0325,11.0375,10.9974,11.0024,68850.0
2005-01-19 15:10:00,21.94,21.97,21.86,21.95,178875.0,11.0074,11.0225,10.9673,11.0125,178875.0
2005-01-19 15:20:00,21.94,21.94,21.79,21.8,157950.0,11.0074,11.0074,10.9322,10.9372,157950.0
2005-01-19 15:30:00,21.8,21.83,21.77,21.8,200475.0,10.9372,10.9523,10.9221,10.9372,200475.0
2005-01-19 15:40:00,21.8,21.82,21.76,21.8,110362.5,10.9372,10.9472,10.9171,10.9372,110362.5
2005-01-19 15:50:00,21.8,21.82,21.76,21.77,124875.0,10.9372,10.9472,10.9171,10.9221,124875.0
2005-01-20 09:30:00,21.92,22.09,21.87,21.91,225787.5,10.9974,11.0827,10.9723,10.9924,225787.5
2005-01-20 09:40:00,21.91,21.93,21.74,21.75,109012.5,10.9924,11.0024,10.9071,10.9121,109012.5
2005-01-20 09:50:00,21.76,21.8,21.72,21.76,81000.0,10.9171,10.9372,10.8971,10.9171,81000.0
2005-01-20 10:00:00,21.78,21.81,21.76,21.79,100912.5,10.9272,10.9422,10.9171,10.9322,100912.5
2005-01-20 10:10:00,21.78,21.81,21.72,21.73,154237.5,10.9272,10.9422,10.8971,10.9021,154237.5
2005-01-20 10:20:00,21.73,21.78,21.64,21.64,63450.0,10.9021,10.9272,10.8569,10.8569,63450.0
2005-01-20 10:30:00,21.67,21.72,21.65,21.69,65475.0,10.872,10.8971,10.8619,10.882,65475.0
2005-01-20 10:40:00,21.68,21.7,21.61,21.66,131287.5,10.877,10.887,10.8419,10.867,131287.5
2005-01-20 10:50:00,21.66,21.71,21.66,21.68,68512.5,10.867,10.892,10.867,10.877,68512.5
2005-01-20 11:00:00,21.67,21.7,21.66,21.69,76612.5,10.872,10.887,10.867,10.882,76612.5
2005-01-20 11:10:00,21.68,21.7,21.66,21.68,49950.0,10.877,10.887,10.867,10.877,49950.0
2005-01-20 11:20:00,21.68,21.7,21.66,21.67,100912.5,10.877,10.887,10.867,10.872,100912.5
2005-01-20 11:30:00,21.67,21.72,21.66,21.7,80662.5,10.872,10.8971,10.867,10.887,80662.5
2005-01-20 11:40:00,21.72,21.74,21.67,21.69,25312.5,10.8971,10.9071,10.872,10.882,25312.5
2005-01-20 11:50:00,21.69,21.7,21.66,21.66,23625.0,10.882,10.887,10.867,10.867,23625.0
2005-01-20 12:00:00,21.66,21.67,21.63,21.64,43537.5,10.867,10.872,10.8519,10.8569,43537.5
2005-01-20 12:10:00,21.65,21.65,21.63,21.64,15525.0,10.8619,10.8619,10.8519,10.8569,15525.0
2005-01-20 12:20:00,21.65,21.68,21.61,21.62,21262.5,10.8619,10.877,10.8419,10.8469,21262.5
2005-01-20 12:30:00,21.62,21.63,21.61,21.63,42525.0,10.8469,10.8519,10.8419,10.8519,42525.0
2005-01-20 12:40:00,21.63,21.63,21.57,21.61,37462.5,10.8519,10.8519,10.8218,10.8419,37462.5
2005-01-20 12:50:00,21.62,21.62,21.56,21.56,31387.5,10.8469,10.8469,10.8168,10.8168,31387.5
2005-01-20 13:00:00,21.57,21.63,21.57,21.61,27675.0,10.8218,10.8519,10.8218,10.8419,27675.0
2005-01-20 13:10:00,21.59,21.59,21.47,21.47,70200.0,10.8318,10.8318,10.7716,10.7716,70200.0
2005-01-20 13:20:00,21.48,21.54,21.48,21.52,42525.0,10.7767,10.8068,10.7767,10.7967,42525.0
2005-01-20 13:30:00,21.53,21.54,21.5,21.53,44550.0,10.8017,10.8068,10.7867,10.8017,44550.0
2005-01-20 13:40:00,21.54,21.54,21.5,21.53,17550.0,10.8068,10.8068,10.7867,10.8017,17550.0
2005-01-20 13:50:00,21.53,21.53,21.49,21.5,12150.0,10.8017,10.8017,10.7817,10.7867,12150.0
2005-01-20 14:00:00,21.53,21.56,21.5,21.51,72900.0,10.8017,10.8168,10.7867,10.7917,72900.0
2005-01-20 14:10:00,21.53,21.57,21.51,21.53,112387.5,10.8017,10.8218,10.7917,10.8017,112387.5
2005-01-20 14:20:00,21.53,21.55,21.51,21.52,36787.5,10.8017,10.8118,10.7917,10.7967,36787.5
2005-01-20 14:30:00,21.52,21.54,21.47,21.5,32062.5,10.7967,10.8068,10.7716,10.7867,32062.5
2005-01-20 14:40:00,21.51,21.55,21.49,21.51,32737.5,10.7917,10.8118,10.7817,10.7917,32737.5
2005-01-20 14:50:00,21.52,21.56,21.48,21.53,24975.0,10.7967,10.8168,10.7767,10.8017,24975.0
2005-01-20 15:00:00,21.52,21.52,21.43,21.49,62437.5,10.7967,10.7967,10.7516,10.7817,62437.5
2005-01-20 15:10:00,21.51,21.53,21.46,21.5,91125.0,10.7917,10.8017,10.7666,10.7867,91125.0
2005-01-20 15:20:00,21.51,21.52,21.38,21.39,90450.0,10.7917,10.7967,10.7265,10.7315,90450.0
2005-01-20 15:30:00,21.39,21.48,21.37,21.43,131625.0,10.7315,10.7767,10.7215,10.7516,131625.0
2005-01-20 15:40:00,21.44,21.46,21.38,21.43,99562.5,10.7566,10.7666,10.7265,10.7516,99562.5
2005-01-20 15:50:00,21.42,21.44,21.39,21.4,124875.0,10.7466,10.7566,10.7315,10.7365,124875.0
2005-01-21 09:30:00,21.39,21.47,21.24,21.45,608850.0,10.7315,10.7716,10.6562,10.7616,608850.0
2005-01-21 09:40:00,21.45,21.53,21.4,21.47,149175.0,10.7616,10.8017,10.7365,10.7716,149175.0
2005-01-21 09:50:00,21.48,21.49,21.4,21.44,51637.5,10.7767,10.7817,10.7365,10.7566,51637.5
2005-01-21 10:00:00,21.48,21.48,21.41,21.44,121162.5,10.7767,10.7767,10.7415,10.7566,121162.5
2005-01-21 10:10:00,21.45,21.45,21.3,21.4,83025.0,10.7616,10.7616,10.6863,10.7365,83025.0
2005-01-21 10:20:00,21.4,21.42,21.37,21.39,102600.0,10.7365,10.7466,10.7215,10.7315,102600.0
2005-01-21 10:30:00,21.42,21.43,21.35,21.35,86062.5,10.7466,10.7516,10.7114,10.7114,86062.5
2005-01-21 10:40:00,21.35,21.36,21.31,21.34,52312.5,10.7114,10.7164,10.6914,10.7064,52312.5
2005-01-21 10:50:00,21.35,21.36,21.24,21.32,62437.5,10.7114,10.7164,10.6562,10.6964,62437.5
2005-01-21 11:00:00,21.32,21.32,21.27,21.29,48937.5,10.6964,10.6964,10.6713,10.6813,48937.5
2005-01-21 11:10:00,21.3,21.36,21.27,21.35,59062.5,10.6863,10.7164,10.6713,10.7114,59062.5
2005-01-21 11:20:00,21.36,21.43,21.34,21.42,31387.5,10.7164,10.7516,10.7064,10.7466,31387.5
2005-01-21 11:30:00,21.43,21.43,21.33,21.33,33750.0,10.7516,10.7516,10.7014,10.7014,33750.0
2005-01-21 11:40:00,21.33,21.36,21.29,21.3,38137.5,10.7014,10.7164,10.6813,10.6863,38137.5
2005-01-21 11:50:00,21.3,21.3,21.25,21.25,31725.0,10.6863,10.6863,10.6613,10.6613,31725.0
2005-01-21 12:00:00,21.27,21.29,21.23,21.25,48937.5,10.6713,10.6813,10.6512,10.6613,48937.5
2005-01-21 12:10:00,21.27,21.28,21.26,21.28,31725.0,10.6713,10.6763,10.6663,10.6763,31725.0
2005-01-21 12:20:00,21.27,21.28,21.24,21.26,27000.0,10.6713,10.6763,10.6562,10.6663,27000.0
2005-01-21 12:30:00,21.26,21.27,21.25,21.27,10125.0,10.6663,10.6713,10.6613,10.6713,10125.0
2005-01-21 12:40:00,21.27,21.28,21.27,21.27,41850.0,10.6713,10.6763,10.6713,10.6713,41850.0
2005-01-21 12:50:00,21.27,21.27,21.25,21.27,27675.0,10.6713,10.6713,10.6613,10.6713,27675.0
2005-01-21 13:00:00,21.27,21.28,21.21,21.23,60750.0,10.6713,10.6763,10.6412,10.6512,60750.0
2005-01-21 13:10:00,21.24,21.28,21.23,21.23,25987.5,10.6562,10.6763,10.6512,10.6512,25987.5
2005-01-21 13:20:00,21.24,21.27,21.23,21.26,27675.0,10.6562,10.6713,10.6512,10.6663,27675.0
2005-01-21 13:30:00,21.26,21.26,21.19,21.21,62775.0,10.6663,10.6663,10.6312,10.6412,62775.0
2005-01-21 13:40:00,21.21,21.21,21.13,21.19,67837.5,10.6412,10.6412,10.6011,10.6312,67837.5
2005-01-21 13:50:00,21.19,21.19,21.09,21.13,133987.5,10.6312,10.6312,10.581,10.6011,133987.5
2005-01-21 14:00:00,21.13,21.19,21.08,21.15,93150.0,10.6011,10.6312,10.576,10.6111,93150.0
2005-01-21 14:10:00,21.16,21.19,21.09,21.1,45562.5,10.6161,10.6312,10.581,10.586,45562.5
2005-01-21 14:20:00,21.12,21.17,21.11,21.13,125212.5,10.596,10.6211,10.591,10.6011,125212.5
2005-01-21 14:30:00,21.16,21.16,21.11,21.11,67500.0,10.6161,10.6161,10.591,10.591,67500.0
2005-01-21 14:40:00,21.13,21.31,21.01,21.04,92812.5,10.6011,10.6914,10.5409,10.5559,92812.5
2005-01-21 14:50:00,21.04,21.04,20.93,20.98,269325.0,10.5559,10.5559,10.5007,10.5258,269325.0
2005-01-21 15:00:00,20.98,21.04,20.95,20.99,226125.0,10.5258,10.5559,10.5107,10.5308,226125.0
2005-01-21 15:10:00,21.01,21.01,20.92,20.93,134662.5,10.5409,10.5409,10.4957,10.5007,134662.5
2005-01-21 15:20:00,20.93,20.99,20.92,20.98,178537.5,10.5007,10.5308,10.4957,10.5258,178537.5
2005-01-21 15:30:00,20.98,21.0,20.97,21.0,165037.5,10.5258,10.5358,10.5208,10.5358,165037.5
2005-01-21 15:40:00,21.0,21.0,20.94,20.97,223762.5,10.5358,10.5358,10.5057,10.5208,223762.5
2005-01-21 15:50:00,20.97,20.97,20.92,20.95,240637.5,10.5208,10.5208,10.4957,10.5107,240637.5
2005-01-24 09:30:00,20.94,21.12,20.9,20.95,140400.0,10.5057,10.596,10.4857,10.5107,140400.0
2005-01-24 09:40:00,20.95,21.03,20.94,20.96,183937.5,10.5107,10.5509,10.5057,10.5158,183937.5
2005-01-24 09:50:00,20.97,20.97,20.82,20.85,112387.5,10.5208,10.5208,10.4455,10.4606,112387.5
2005-01-24 10:00:00,20.85,20.87,20.74,20.77,138375.0,10.4606,10.4706,10.4054,10.4204,138375.0
2005-01-24 10:10:00,20.79,20.95,20.76,20.89,79650.0,10.4305,10.5107,10.4154,10.4806,79650.0
2005-01-24 10:20:00,20.89,20.92,20.79,20.79,77962.5,10.4806,10.4957,10.4305,10.4305,77962.5
2005-01-24 10:30:00,20.79,20.83,20.74,20.74,190350.0,10.4305,10.4505,10.4054,10.4054,190350.0
2005-01-24 10:40:00,20.76,20.79,20.71,20.73,71212.5,10.4154,10.4305,10.3903,10.4004,71212.5
2005-01-24 10:50:00,20.72,20.76,20.61,20.65,215325.0,10.3954,10.4154,10.3402,10.3602,215325.0
2005-01-24 11:00:00,20.67,20.76,20.66,20.74,80662.5,10.3703,10.4154,10.3653,10.4054,80662.5
2005-01-24 11:10:00,20.74,20.79,20.73,20.78,93487.5,10.4054,10.4305,10.4004,10.4255,93487.5
2005-01-24 11:20:00,20.79,20.89,20.78,20.85,77625.0,10.4305,10.4806,10.4255,10.4606,77625.0
2005-01-24 11:30:00,20.84,20.87,20.81,20.84,53662.5,10.4556,10.4706,10.4405,10.4556,53662.5
2005-01-24 11:40:00,20.82,20.84,20.81,20.84,108675.0,10.4455,10.4556,10.4405,10.4556,108675.0
2005-01-24 11:50:00,20.84,20.9,20.84,20.9,39487.5,10.4556,10.4857,10.4556,10.4857,39487.5
2005-01-24 12:00:00,20.9,20.94,20.88,20.88,57712.5,10.4857,10.5057,10.4756,10.4756,57712.5
2005-01-24 12:10:00,20.88,20.88,20.83,20.85,29700.0,10.4756,10.4756,10.4505,10.4606,29700.0
2005-01-24 12:20:00,20.84,20.85,20.77,20.81,45562.5,10.4556,10.4606,10.4204,10.4405,45562.5
2005-01-24 12:30:00,20.82,20.82,20.75,20.78,84037.5,10.4455,10.4455,10.4104,10.4255,84037.5
2005-01-24 12:40:00,20.78,20.88,20.78,20.88,57037.5,10.4255,10.4756,10.4255,10.4756,57037.5
2005-01-24 12:50:00,20.89,20.89,20.87,20.87,29362.5,10.4806,10.4806,10.4706,10.4706,29362.5
2005-01-24 13:00:00,20.87,20.94,20.87,20.91,58725.0,10.4706,10.5057,10.4706,10.4907,58725.0
2005-01-24 13:10:00,20.92,20.93,20.88,20.9,99225.0,10.4957,10.5007,10.4756,10.4857,99225.0
2005-01-24 13:20:00,20.9,20.92,20.89,20.92,52650.0,10.4857,10.4957,10.4806,10.4957,52650.0
2005-01-24 13:30:00,20.9,20.92,20.89,20.89,19575.0,10.4857,10.4957,10.4806,10.4806,19575.0
2005-01-24 13:40:00,20.89,20.89,20.79,20.8,70537.5,10.4806,10.4806,10.4305,10.4355,70537.5
2005-01-24 13:50:00,20.81,20.84,20.73,20.76,100912.5,10.4405,10.4556,10.4004,10.4154,100912.5
2005-01-24 14:00:00,20.76,20.82,20.76,20.81,64800.0,10.4154,10.4455,10.4154,10.4405,64800.0
2005-01-24 14:10:00,20.8,20.81,20.78,20.8,23625.0,10.4355,10.4405,10.4255,10.4355,23625.0
2005-01-24 14:20:00,20.8,20.81,20.75,20.76,31050.0,10.4355,10.4405,10.4104,10.4154,31050.0
2005-01-24 14:30:00,20.76,20.79,20.74,20.79,35100.0,10.4154,10.4305,10.4054,10.4305,35100.0
2005-01-24 14:40:00,20.79,20.83,20.76,20.76,51637.5,10.4305,10.4505,10.4154,10.4154,51637.5
2005-01-24 14:50:00,20.76,20.76,20.6,20.61,187650.0,10.4154,10.4154,10.3352,10.3402,187650.0
2005-01-24 15:00:00,20.61,20.64,20.57,20.63,147487.5,10.3402,10.3552,10.3201,10.3502,147487.5
2005-01-24 15:10:00,20.64,20.65,20.6,20.64,100912.5,10.3552,10.3602,10.3352,10.3552,100912.5
2005-01-24 15:20:00,20.63,20.64,20.59,20.6,93825.0,10.3502,10.3552,10.3301,10.3352,93825.0
2005-01-24 15:30:00,20.6,20.63,20.58,20.58,161325.0,10.3352,10.3502,10.3251,10.3251,161325.0
2005-01-24 15:40:00,20.58,20.6,20.46,20.47,266625.0,10.3251,10.3352,10.2649,10.2699,266625.0
2005-01-24 15:50:00,20.47,20.51,20.42,20.47,551475.0,10.2699,10.29,10.2448,10.2699,551475.0
2005-01-25 09:30:00,20.76,20.87,20.55,20.87,351675.0,10.4154,10.4706,10.3101,10.4706,351675.0
2005-01-25 09:40:00,20.87,20.94,20.83,20.89,295650.0,10.4706,10.5057,10.4505,10.4806,295650.0
2005-01-25 09:50:00,20.89,20.92,20.87,20.91,131625.0,10.4806,10.4957,10.4706,10.4907,131625.0
2005-01-25 10:00:00,20.92,20.99,20.9,20.99,148500.0,10.4957,10.5308,10.4857,10.5308,148500.0
2005-01-25 10:10:00,20.99,21.05,20.97,21.05,90787.5,10.5308,10.5609,10.5208,10.5609,90787.5
2005-01-25 10:20:00,21.05,21.18,21.01,21.16,208575.0,10.5609,10.6261,10.5409,10.6161,208575.0
2005-01-25 10:30:00,21.17,21.2,21.12,21.19,170437.5,10.6211,10.6362,10.596,10.6312,170437.5
2005-01-25 10:40:00,21.19,21.19,21.13,21.13,80662.5,10.6312,10.6312,10.6011,10.6011,80662.5
2005-01-25 10:50:00,21.13,21.13,21.06,21.08,87412.5,10.6011,10.6011,10.5659,10.576,87412.5
2005-01-25 11:00:00,21.07,21.08,20.99,21.0,60412.5,10.571,10.576,10.5308,10.5358,60412.5
2005-01-25 11:10:00,21.0,21.02,20.95,21.02,38475.0,10.5358,10.5459,10.5107,10.5459,38475.0
2005-01-25 11:20:00,21.0,21.01,20.9,20.94,60075.0,10.5358,10.5409,10.4857,10.5057,60075.0
2005-01-25 11:30:00,20.96,20.97,20.87,20.88,83700.0,10.5158,10.5208,10.4706,10.4756,83700.0
2005-01-25 11:40:00,20.89,20.91,20.84,20.89,32737.5,10.4806,10.4907,10.4556,10.4806,32737.5
2005-01-25 11:50:00,20.88,20.95,20.86,20.95,62100.0,10.4756,10.5107,10.4656,10.5107,62100.0
2005-01-25 12:00:00,20.95,20.95,20.87,20.92,69525.0,10.5107,10.5107,10.4706,10.4957,69525.0
2005-01-25 12:10:00,20.92,20.94,20.9,20.93,25650.0,10.4957,10.5057,10.4857,10.5007,25650.0
2005-01-25 12:20:00,20.94,20.94,20.91,20.92,23962.5,10.5057,10.5057,10.4907,10.4957,23962.5
2005-01-25 12:30:00,20.92,20.97,20.92,20.97,22275.0,10.4957,10.5208,10.4957,10.5208,22275.0
2005-01-25 12:40:00,20.97,21.02,20.97,20.97,46237.5,10.5208,10.5459,10.5208,10.5208,46237.5
2005-01-25 12:50:00,20.97,20.99,20.95,20.96,39150.0,10.5208,10.5308,10.5107,10.5158,39150.0
2005-01-25 13:00:00,20.96,21.02,20.96,21.0,59400.0,10.5158,10.5459,10.5158,10.5358,59400.0
2005-01-25 13:10:00,21.01,21.02,20.97,20.97,14175.0,10.5409,10.5459,10.5208,10.5208,14175.0
2005-01-25 13:20:00,20.97,20.99,20.94,20.95,45225.0,10.5208,10.5308,10.5057,10.5107,45225.0
2005-01-25 13:30:00,20.94,20.95,20.9,20.9,27000.0,10.5057,10.5107,10.4857,10.4857,27000.0
2005-01-25 13:40:00,20.9,20.91,20.87,20.89,36787.5,10.4857,10.4907,10.4706,10.4806,36787.5
2005-01-25 13:50:00,20.89,20.92,20.88,20.89,42862.5,10.4806,10.4957,10.4756,10.4806,42862.5
2005-01-25 14:00:00,20.88,20.88,20.81,20.82,56362.5,10.4756,10.4756,10.4405,10.4455,56362.5
2005-01-25 14:10:00,20.84,20.87,20.81,20.82,24300.0,10.4556,10.4706,10.4405,10.4455,24300.0
2005-01-25 14:20:00,20.82,20.84,20.78,20.78,78300.0,10.4455,10.4556,10.4255,10.4255,78300.0
2005-01-25 14:30:00,20.79,20.82,20.79,20.81,105975.0,10.4305,10.4455,10.4305,10.4405,105975.0
2005-01-25 14:40:00,20.81,20.84,20.79,20.81,46912.5,10.4405,10.4556,10.4305,10.4405,46912.5
2005-01-25 14:50:00,20.81,20.84,20.78,20.83,95512.5,10.4405,10.4556,10.4255,10.4505,95512.5
2005-01-25 15:00:00,20.83,20.86,20.81,20.82,117112.5,10.4505,10.4656,10.4405,10.4455,117112.5
2005-01-25 15:10:00,20.83,20.85,20.75,20.78,151537.5,10.4505,10.4606,10.4104,10.4255,151537.5
2005-01-25 15:20:00,20.78,20.79,20.71,20.71,143100.0,10.4255,10.4305,10.3903,10.3903,143100.0
2005-01-25 15:30:00,20.73,20.78,20.72,20.77,93487.5,10.4004,10.4255,10.3954,10.4204,93487.5
2005-01-25 15:40:00,20.77,20.77,20.71,20.71,195075.0,10.4204,10.4204,10.3903,10.3903,195075.0
2005-01-25 15:50:00,20.71,20.75,20.69,20.7,245700.0,10.3903,10.4104,10.3803,10.3853,245700.0
2005-01-26 09:30:00,20.88,20.92,20.71,20.71,297000.0,10.4756,10.4957,10.3903,10.3903,297000.0
2005-01-26 09:40:00,20.73,20.76,20.68,20.72,152550.0,10.4004,10.4154,10.3753,10.3954,152550.0
2005-01-26 09:50:00,20.71,20.79,20.7,20.77,93487.5,10.3903,10.4305,10.3853,10.4204,93487.5
2005-01-26 10:00:00,20.78,20.81,20.72,20.73,87412.5,10.4255,10.4405,10.3954,10.4004,87412.5
2005-01-26 10:10:00,20.75,20.76,20.72,20.73,51975.0,10.4104,10.4154,10.3954,10.4004,51975.0
2005-01-26 10:20:00,20.74,20.77,20.7,20.77,52987.5,10.4054,10.4204,10.3853,10.4204,52987.5
2005-01-26 10:30:00,20.77,20.78,20.7,20.73,114750.0,10.4204,10.4255,10.3853,10.4004,114750.0
2005-01-26 10:40:00,20.74,20.77,20.72,20.75,152550.0,10.4054,10.4204,10.3954,10.4104,152550.0
2005-01-26 10:50:00,20.75,20.83,20.75,20.76,68850.0,10.4104,10.4505,10.4104,10.4154,68850.0
2005-01-26 11:00:00,20.76,20.89,20.76,20.8,126562.5,10.4154,10.4806,10.4154,10.4355,126562.5
2005-01-26 11:10:00,20.8,20.81,20.75,20.8,43537.5,10.4355,10.4405,10.4104,10.4355,43537.5
2005-01-26 11:20:00,20.78,20.79,20.71,20.73,99900.0,10.4255,10.4305,10.3903,10.4004,99900.0
2005-01-26 11:30:00,20.76,20.81,20.75,20.81,60075.0,10.4154,10.4405,10.4104,10.4405,60075.0
2005-01-26 11:40:00,20.8,20.8,20.69,20.7,68850.0,10.4355,10.4355,10.3803,10.3853,68850.0
2005-01-26 11:50:00,20.72,20.81,20.71,20.77,182925.0,10.3954,10.4405,10.3903,10.4204,182925.0
2005-01-26 12:00:00,20.79,20.84,20.77,20.83,76275.0,10.4305,10.4556,10.4204,10.4505,76275.0
2005-01-26 12:10:00,20.81,20.86,20.78,20.8,22612.5,10.4405,10.4656,10.4255,10.4355,22612.5
2005-01-26 12:20:00,20.81,20.81,20.74,20.77,122512.5,10.4405,10.4405,10.4054,10.4204,122512.5
2005-01-26 12:30:00,20.76,20.86,20.76,20.84,92137.5,10.4154,10.4656,10.4154,10.4556,92137.5
2005-01-26 12:40:00,20.83,20.91,20.79,20.84,146137.5,10.4505,10.4907,10.4305,10.4556,146137.5
2005-01-26 12:50:00,20.84,20.89,20.79,20.79,150525.0,10.4556,10.4806,10.4305,10.4305,150525.0
2005-01-26 13:00:00,20.8,20.82,20.76,20.77,159975.0,10.4355,10.4455,10.4154,10.4204,159975.0
2005-01-26 13:10:00,20.77,20.87,20.77,20.82,95512.5,10.4204,10.4706,10.4204,10.4455,95512.5
2005-01-26 13:20:00,20.83,20.87,20.81,20.86,40162.5,10.4505,10.4706,10.4405,10.4656,40162.5
2005-01-26 13:30:00,20.85,20.87,20.83,20.86,21937.5,10.4606,10.4706,10.4505,10.4656,21937.5
2005-01-26 13:40:00,20.87,20.91,20.85,20.85,41850.0,10.4706,10.4907,10.4606,10.4606,41850.0
2005-01-26 13:50:00,20.87,20.88,20.83,20.85,30375.0,10.4706,10.4756,10.4505,10.4606,30375.0
2005-01-26 14:00:00,20.85,20.9,20.82,20.87,114075.0,10.4606,10.4857,10.4455,10.4706,114075.0
2005-01-26 14:10:00,20.87,20.91,20.83,20.86,91125.0,10.4706,10.4907,10.4505,10.4656,91125.0
2005-01-26 14:20:00,20.85,20.88,20.83,20.85,29700.0,10.4606,10.4756,10.4505,10.4606,29700.0
2005-01-26 14:30:00,20.85,20.85,20.83,20.85,21600.0,10.4606,10.4606,10.4505,10.4606,21600.0
2005-01-26 14:40:00,20.85,20.85,20.8,20.81,30037.5,10.4606,10.4606,10.4355,10.4405,30037.5
2005-01-26 14:50:00,20.81,20.82,20.78,20.81,41850.0,10.4405,10.4455,10.4255,10.4405,41850.0
2005-01-26 15:00:00,20.81,20.85,20.8,20.81,53325.0,10.4405,10.4606,10.4355,10.4405,53325.0
2005-01-26 15:10:00,20.81,20.85,20.79,20.8,196425.0,10.4405,10.4606,10.4305,10.4355,196425.0
2005-01-26 15:20:00,20.8,20.88,20.8,20.88,100912.5,10.4355,10.4756,10.4355,10.4756,100912.5
2005-01-26 15:30:00,20.88,20.93,20.88,20.92,114750.0,10.4756,10.5007,10.4756,10.4957,114750.0
2005-01-26 15:40:00,20.92,20.96,20.9,20.93,100237.5,10.4957,10.5158,10.4857,10.5007,100237.5
2005-01-26 15:50:00,20.93,20.93,20.86,20.86,166387.5,10.5007,10.5007,10.4656,10.4656,166387.5
2005-01-27 09:30:00,20.87,20.87,20.74,20.79,157950.0,10.4706,10.4706,10.4054,10.4305,157950.0
2005-01-27 09:40:00,20.79,20.86,20.78,20.83,62775.0,10.4305,10.4656,10.4255,10.4505,62775.0
2005-01-27 09:50:00,20.85,20.9,20.79,20.82,86737.5,10.4606,10.4857,10.4305,10.4455,86737.5
2005-01-27 10:00:00,20.82,20.84,20.78,20.79,54675.0,10.4455,10.4556,10.4255,10.4305,54675.0
2005-01-27 10:10:00,20.8,20.81,20.6,20.64,106650.0,10.4355,10.4405,10.3352,10.3552,106650.0
2005-01-27 10:20:00,20.64,20.69,20.54,20.57,192375.0,10.3552,10.3803,10.305,10.3201,192375.0
2005-01-27 10:30:00,20.56,20.65,20.52,20.65,115762.5,10.3151,10.3602,10.295,10.3602,115762.5
2005-01-27 10:40:00,20.65,20.69,20.64,20.66,123525.0,10.3602,10.3803,10.3552,10.3653,123525.0
2005-01-27 10:50:00,20.66,20.7,20.65,20.69,72900.0,10.3653,10.3853,10.3602,10.3803,72900.0
2005-01-27 11:00:00,20.68,20.7,20.67,20.7,53662.5,10.3753,10.3853,10.3703,10.3853,53662.5
2005-01-27 11:10:00,20.7,20.72,20.69,20.72,59062.5,10.3853,10.3954,10.3803,10.3954,59062.5
2005-01-27 11:20:00,20.73,20.76,20.72,20.74,61425.0,10.4004,10.4154,10.3954,10.4054,61425.0
2005-01-27 11:30:00,20.73,20.79,20.73,20.79,53325.0,10.4004,10.4305,10.4004,10.4305,53325.0
2005-01-27 11:40:00,20.78,20.79,20.73,20.76,18900.0,10.4255,10.4305,10.4004,10.4154,18900.0
2005-01-27 11:50:00,20.74,20.77,20.69,20.69,93825.0,10.4054,10.4204,10.3803,10.3803,93825.0
2005-01-27 12:00:00,20.69,20.73,20.68,20.73,34425.0,10.3803,10.4004,10.3753,10.4004,34425.0
2005-01-27 12:10:00,20.73,20.73,20.66,20.67,55012.5,10.4004,10.4004,10.3653,10.3703,55012.5
2005-01-27 12:20:00,20.66,20.7,20.64,20.66,55350.0,10.3653,10.3853,10.3552,10.3653,55350.0
2005-01-27 12:30:00,20.66,20.68,20.64,20.64,23625.0,10.3653,10.3753,10.3552,10.3552,23625.0
2005-01-27 12:40:00,20.65,20.69,20.65,20.68,44887.5,10.3602,10.3803,10.3602,10.3753,44887.5
2005-01-27 12:50:00,20.68,20.68,20.63,20.65,41850.0,10.3753,10.3753,10.3502,10.3602,41850.0
2005-01-27 13:00:00,20.65,20.67,20.59,20.63,87075.0,10.3602,10.3703,10.3301,10.3502,87075.0
2005-01-27 13:10:00,20.61,20.63,20.59,20.62,41175.0,10.3402,10.3502,10.3301,10.3452,41175.0
2005-01-27 13:20:00,20.6,20.62,20.6,20.6,39150.0,10.3352,10.3452,10.3352,10.3352,39150.0
2005-01-27 13:30:00,20.6,20.62,20.6,20.61,46575.0,10.3352,10.3452,10.3352,10.3402,46575.0
2005-01-27 13:40:00,20.61,20.62,20.58,20.58,92812.5,10.3402,10.3452,10.3251,10.3251,92812.5
2005-01-27 13:50:00,20.58,20.61,20.57,20.61,25987.5,10.3251,10.3402,10.3201,10.3402,25987.5
2005-01-27 14:00:00,20.62,20.68,20.6,20.65,56025.0,10.3452,10.3753,10.3352,10.3602,56025.0
2005-01-27 14:10:00,20.65,20.67,20.62,20.62,27000.0,10.3602,10.3703,10.3452,10.3452,27000.0
2005-01-27 14:20:00,20.61,20.68,20.61,20.64,17887.5,10.3402,10.3753,10.3402,10.3552,17887.5
2005-01-27 14:30:00,20.65,20.73,20.65,20.72,57712.5,10.3602,10.4004,10.3602,10.3954,57712.5
2005-01-27 14:40:00,20.72,20.73,20.71,20.72,37800.0,10.3954,10.4004,10.3903,10.3954,37800.0
2005-01-27 14:50:00,20.72,20.73,20.66,20.68,104625.0,10.3954,10.4004,10.3653,10.3753,104625.0
2005-01-27 15:00:00,20.68,20.72,20.68,20.68,58050.0,10.3753,10.3954,10.3753,10.3753,58050.0
2005-01-27 15:10:00,20.68,20.78,20.68,20.77,99225.0,10.3753,10.4255,10.3753,10.4204,99225.0
2005-01-27 15:20:00,20.78,20.8,20.75,20.79,97537.5,10.4255,10.4355,10.4104,10.4305,97537.5
2005-01-27 15:30:00,20.78,20.8,20.75,20.79,86400.0,10.4255,10.4355,10.4104,10.4305,86400.0
2005-01-27 15:40:00,20.79,20.79,20.75,20.76,67500.0,10.4305,10.4305,10.4104,10.4154,67500.0
2005-01-27 15:50:00,20.77,20.77,20.71,20.73,76275.0,10.4204,10.4204,10.3903,10.4004,76275.0
2005-01-28 09:30:00,20.68,20.72,20.49,20.56,355387.5,10.3753,10.3954,10.28,10.3151,355387.5
2005-01-28 09:40:00,20.54,20.56,20.2,20.4,231525.0,10.305,10.3151,10.1345,10.2348,231525.0
2005-01-28 09:50:00,20.41,20.48,20.39,20.44,153562.5,10.2398,10.2749,10.2298,10.2549,153562.5
2005-01-28 10:00:00,20.44,20.46,20.3,20.35,222412.5,10.2549,10.2649,10.1846,10.2097,222412.5
2005-01-28 10:10:00,20.35,20.46,20.33,20.41,175162.5,10.2097,10.2649,10.1997,10.2398,175162.5
2005-01-28 10:20:00,20.41,20.59,20.41,20.55,88762.5,10.2398,10.3301,10.2398,10.3101,88762.5
2005-01-28 10:30:00,20.55,20.55,20.48,20.55,62100.0,10.3101,10.3101,10.2749,10.3101,62100.0
2005-01-28 10:40:00,20.57,20.59,20.54,20.54,40500.0,10.3201,10.3301,10.305,10.305,40500.0
2005-01-28 10:50:00,20.54,20.55,20.37,20.42,75262.5,10.305,10.3101,10.2198,10.2448,75262.5
2005-01-28 11:00:00,20.42,20.43,20.36,20.39,129937.5,10.2448,10.2499,10.2147,10.2298,129937.5
2005-01-28 11:10:00,20.41,20.41,20.33,20.33,135675.0,10.2398,10.2398,10.1997,10.1997,135675.0
2005-01-28 11:20:00,20.33,20.39,20.33,20.39,101925.0,10.1997,10.2298,10.1997,10.2298,101925.0
2005-01-28 11:30:00,20.39,20.47,20.37,20.46,57037.5,10.2298,10.2699,10.2198,10.2649,57037.5
2005-01-28 11:40:00,20.47,20.47,20.41,20.44,49275.0,10.2699,10.2699,10.2398,10.2549,49275.0
2005-01-28 11:50:00,20.44,20.44,20.39,20.39,36787.5,10.2549,10.2549,10.2298,10.2298,36787.5
2005-01-28 12:00:00,20.39,20.44,20.39,20.41,42187.5,10.2298,10.2549,10.2298,10.2398,42187.5
2005-01-28 12:10:00,20.41,20.46,20.4,20.45,39825.0,10.2398,10.2649,10.2348,10.2599,39825.0
2005-01-28 12:20:00,20.44,20.46,20.41,20.44,74925.0,10.2549,10.2649,10.2398,10.2549,74925.0
2005-01-28 12:30:00,20.44,20.47,20.41,20.47,114075.0,10.2549,10.2699,10.2398,10.2699,114075.0
2005-01-28 12:40:00,20.47,20.48,20.41,20.44,52650.0,10.2699,10.2749,10.2398,10.2549,52650.0
2005-01-28 12:50:00,20.44,20.46,20.43,20.44,24637.5,10.2549,10.2649,10.2499,10.2549,24637.5
2005-01-28 13:00:00,20.44,20.47,20.42,20.44,37800.0,10.2549,10.2699,10.2448,10.2549,37800.0
2005-01-28 13:10:00,20.45,20.52,20.43,20.52,69187.5,10.2599,10.295,10.2499,10.295,69187.5
2005-01-28 13:20:00,20.52,20.53,20.46,20.51,76612.5,10.295,10.3,10.2649,10.29,76612.5
2005-01-28 13:30:00,20.53,20.53,20.49,20.5,47250.0,10.3,10.3,10.28,10.285,47250.0
2005-01-28 13:40:00,20.5,20.58,20.48,20.56,59737.5,10.285,10.3251,10.2749,10.3151,59737.5
2005-01-28 13:50:00,20.56,20.57,20.55,20.56,75262.5,10.3151,10.3201,10.3101,10.3151,75262.5
2005-01-28 14:00:00,20.56,20.57,20.53,20.54,75262.5,10.3151,10.3201,10.3,10.305,75262.5
2005-01-28 14:10:00,20.55,20.56,20.54,20.56,42525.0,10.3101,10.3151,10.305,10.3151,42525.0
2005-01-28 14:20:00,20.55,20.63,20.55,20.63,57037.5,10.3101,10.3502,10.3101,10.3502,57037.5
2005-01-28 14:30:00,20.63,20.64,20.59,20.63,96525.0,10.3502,10.3552,10.3301,10.3502,96525.0
2005-01-28 14:40:00,20.63,20.67,20.59,20.62,67162.5,10.3502,10.3703,10.3301,10.3452,67162.5
2005-01-28 14:50:00,20.6,20.63,20.59,20.59,67162.5,10.3352,10.3502,10.3301,10.3301,67162.5
2005-01-28 15:00:00,20.58,20.62,20.56,20.59,47587.5,10.3251,10.3452,10.3151,10.3301,47587.5
2005-01-28 15:10:00,20.59,20.6,20.54,20.56,45225.0,10.3301,10.3352,10.305,10.3151,45225.0
2005-01-28 15:20:00,20.55,20.57,20.53,20.56,120487.5,10.3101,10.3201,10.3,10.3151,120487.5
2005-01-28 15:30:00,20.55,20.59,20.54,20.57,129937.5,10.3101,10.3301,10.305,10.3201,129937.5
2005-01-28 15:40:00,20.57,20.65,20.54,20.61,178875.0,10.3201,10.3602,10.305,10.3402,178875.0
2005-01-28 15:50:00,20.61,20.67,20.59,20.61,107662.5,10.3402,10.3703,10.3301,10.3402,107662.5
2005-01-31 09:30:00,20.84,21.02,20.83,20.9,177525.0,10.4556,10.5459,10.4505,10.4857,177525.0
2005-01-31 09:40:00,20.89,20.96,20.88,20.92,88425.0,10.4806,10.5158,10.4756,10.4957,88425.0
2005-01-31 09:50:00,20.91,20.94,20.85,20.92,83700.0,10.4907,10.5057,10.4606,10.4957,83700.0
2005-01-31 10:00:00,20.93,20.95,20.87,20.92,116437.5,10.5007,10.5107,10.4706,10.4957,116437.5
2005-01-31 10:10:00,20.92,20.92,20.83,20.83,119812.5,10.4957,10.4957,10.4505,10.4505,119812.5
2005-01-31 10:20:00,20.83,20.94,20.83,20.92,185287.5,10.4505,10.5057,10.4505,10.4957,185287.5
2005-01-31 10:30:00,20.92,20.98,20.87,20.98,81337.5,10.4957,10.5258,10.4706,10.5258,81337.5
2005-01-31 10:40:00,20.98,21.0,20.94,20.95,96525.0,10.5258,10.5358,10.5057,10.5107,96525.0
2005-01-31 10:50:00,20.95,21.0,20.92,20.92,111375.0,10.5107,10.5358,10.4957,10.4957,111375.0
2005-01-31 11:00:00,20.92,20.93,20.84,20.89,87412.5,10.4957,10.5007,10.4556,10.4806,87412.5
2005-01-31 11:10:00,20.89,20.9,20.89,20.9,21600.0,10.4806,10.4857,10.4806,10.4857,21600.0
2005-01-31 11:20:00,20.91,20.93,20.9,20.91,103612.5,10.4907,10.5007,10.4857,10.4907,103612.5
2005-01-31 11:30:00,20.93,20.93,20.89,20.92,39825.0,10.5007,10.5007,10.4806,10.4957,39825.0
2005-01-31 11:40:00,20.92,20.93,20.89,20.89,14850.0,10.4957,10.5007,10.4806,10.4806,14850.0
2005-01-31 11:50:00,20.89,20.93,20.89,20.92,19237.5,10.4806,10.5007,10.4806,10.4957,19237.5
2005-01-31 12:00:00,20.92,20.92,20.89,20.89,15525.0,10.4957,10.4957,10.4806,10.4806,15525.0
2005-01-31 12:10:00,20.89,20.9,20.85,20.86,35100.0,10.4806,10.4857,10.4606,10.4656,35100.0
2005-01-31 12:20:00,20.88,21.0,20.86,21.0,45900.0,10.4756,10.5358,10.4656,10.5358,45900.0
2005-01-31 12:30:00,20.99,21.07,20.99,21.02,43200.0,10.5308,10.571,10.5308,10.5459,43200.0
2005-01-31 12:40:00,21.01,21.11,21.01,21.06,36112.5,10.5409,10.591,10.5409,10.5659,36112.5
2005-01-31 12:50:00,21.06,21.06,21.04,21.05,39487.5,10.5659,10.5659,10.5559,10.5609,39487.5
2005-01-31 13:00:00,21.05,21.05,20.94,20.95,76950.0,10.5609,10.5609,10.5057,10.5107,76950.0
2005-01-31 13:10:00,20.95,20.97,20.95,20.95,16537.5,10.5107,10.5208,10.5107,10.5107,16537.5
2005-01-31 13:20:00,20.95,20.98,20.95,20.96,31725.0,10.5107,10.5258,10.5107,10.5158,31725.0
2005-01-31 13:30:00,20.96,20.98,20.91,20.93,59062.5,10.5158,10.5258,10.4907,10.5007,59062.5
2005-01-31 13:40:00,20.95,20.96,20.89,20.89,25987.5,10.5107,10.5158,10.4806,10.4806,25987.5
2005-01-31 13:50:00,20.9,20.9,20.87,20.89,35437.5,10.4857,10.4857,10.4706,10.4806,35437.5
2005-01-31 14:00:00,20.89,20.92,20.88,20.91,16200.0,10.4806,10.4957,10.4756,10.4907,16200.0
2005-01-31 14:10:00,20.91,20.93,20.87,20.89,32737.5,10.4907,10.5007,10.4706,10.4806,32737.5
2005-01-31 14:20:00,20.9,20.93,20.87,20.89,45900.0,10.4857,10.5007,10.4706,10.4806,45900.0
2005-01-31 14:30:00,20.87,20.91,20.87,20.88,37125.0,10.4706,10.4907,10.4706,10.4756,37125.0
2005-01-31 14:40:00,20.88,20.91,20.87,20.89,66150.0,10.4756,10.4907,10.4706,10.4806,66150.0
2005-01-31 14:50:00,20.89,20.89,20.83,20.85,88762.5,10.4806,10.4806,10.4505,10.4606,88762.5
2005-01-31 15:00:00,20.85,20.9,20.82,20.84,114075.0,10.4606,10.4857,10.4455,10.4556,114075.0
2005-01-31 15:10:00,20.85,20.87,20.8,20.85,69187.5,10.4606,10.4706,10.4355,10.4606,69187.5
2005-01-31 15:20:00,20.85,20.89,20.83,20.86,83025.0,10.4606,10.4806,10.4505,10.4656,83025.0
2005-01-31 15:30:00,20.86,20.91,20.8,20.89,100575.0,10.4656,10.4907,10.4355,10.4806,100575.0
2005-01-31 15:40:00,20.89,20.94,20.89,20.94,98212.5,10.4806,10.5057,10.4806,10.5057,98212.5
2005-01-31 15:50:00,20.93,20.97,20.89,20.92,314887.5,10.5007,10.5208,10.4806,10.4957,314887.5
2005-02-01 09:30:00,21.16,21.27,20.99,21.1,442800.0,10.6161,10.6713,10.5308,10.586,442800.0
2005-02-01 09:40:00,21.1,21.11,20.66,20.69,498825.0,10.586,10.591,10.3653,10.3803,498825.0
2005-02-01 09:50:00,20.69,20.95,20.67,20.94,287887.5,10.3803,10.5107,10.3703,10.5057,287887.5
2005-02-01 10:00:00,20.93,20.93,20.76,20.81,123187.5,10.5007,10.5007,10.4154,10.4405,123187.5
2005-02-01 10:10:00,20.79,20.81,20.73,20.8,195750.0,10.4305,10.4405,10.4004,10.4355,195750.0
2005-02-01 10:20:00,20.79,20.91,20.73,20.86,159637.5,10.4305,10.4907,10.4004,10.4656,159637.5
2005-02-01 10:30:00,20.89,20.99,20.82,20.98,104287.5,10.4806,10.5308,10.4455,10.5258,104287.5
2005-02-01 10:40:00,20.97,20.99,20.88,20.96,119812.5,10.5208,10.5308,10.4756,10.5158,119812.5
2005-02-01 10:50:00,20.97,20.98,20.94,20.98,82012.5,10.5208,10.5258,10.5057,10.5258,82012.5
2005-02-01 11:00:00,20.99,21.02,20.96,20.99,123862.5,10.5308,10.5459,10.5158,10.5308,123862.5
2005-02-01 11:10:00,20.99,20.99,20.92,20.97,177187.5,10.5308,10.5308,10.4957,10.5208,177187.5
2005-02-01 11:20:00,20.97,20.97,20.93,20.96,142762.5,10.5208,10.5208,10.5007,10.5158,142762.5
2005-02-01 11:30:00,20.95,21.01,20.95,21.01,105300.0,10.5107,10.5409,10.5107,10.5409,105300.0
2005-02-01 11:40:00,21.0,21.24,21.0,21.17,202162.5,10.5358,10.6562,10.5358,10.6211,202162.5
2005-02-01 11:50:00,21.17,21.17,21.07,21.1,191700.0,10.6211,10.6211,10.571,10.586,191700.0
2005-02-01 12:00:00,21.08,21.13,21.08,21.1,124537.5,10.576,10.6011,10.576,10.586,124537.5
2005-02-01 12:10:00,21.1,21.1,21.07,21.07,58725.0,10.586,10.586,10.571,10.571,58725.0
2005-02-01 12:20:00,21.08,21.1,21.03,21.06,85725.0,10.576,10.586,10.5509,10.5659,85725.0
2005-02-01 12:30:00,21.06,21.08,20.93,20.95,77287.5,10.5659,10.576,10.5007,10.5107,77287.5
2005-02-01 12:40:00,20.94,20.94,20.8,20.83,90787.5,10.5057,10.5057,10.4355,10.4505,90787.5
2005-02-01 12:50:00,20.83,20.92,20.81,20.83,118125.0,10.4505,10.4957,10.4405,10.4505,118125.0
2005-02-01 13:00:00,20.83,20.89,20.8,20.88,72225.0,10.4505,10.4806,10.4355,10.4756,72225.0
2005-02-01 13:10:00,20.89,20.94,20.88,20.88,72225.0,10.4806,10.5057,10.4756,10.4756,72225.0
2005-02-01 13:20:00,20.88,20.95,20.87,20.9,66487.5,10.4756,10.5107,10.4706,10.4857,66487.5
2005-02-01 13:30:00,20.91,20.92,20.9,20.91,29362.5,10.4907,10.4957,10.4857,10.4907,29362.5
2005-02-01 13:40:00,20.91,21.02,20.91,20.98,76275.0,10.4907,10.5459,10.4907,10.5258,76275.0
2005-02-01 13:50:00,21.0,21.05,20.98,21.05,46237.5,10.5358,10.5609,10.5258,10.5609,46237.5
2005-02-01 14:00:00,21.05,21.05,20.96,20.97,51637.5,10.5609,10.5609,10.5158,10.5208,51637.5
2005-02-01 14:10:00,20.99,21.06,20.97,20.99,81000.0,10.5308,10.5659,10.5208,10.5308,81000.0
2005-02-01 14:20:00,21.0,21.03,20.99,20.99,63112.5,10.5358,10.5509,10.5308,10.5308,63112.5
2005-02-01 14:30:00,20.99,21.02,20.98,20.98,78637.5,10.5308,10.5459,10.5258,10.5258,78637.5
2005-02-01 14:40:00,20.98,20.99,20.87,20.88,118462.5,10.5258,10.5308,10.4706,10.4756,118462.5
2005-02-01 14:50:00,20.89,20.92,20.89,20.92,62437.5,10.4806,10.4957,10.4806,10.4957,62437.5
2005-02-01 15:00:00,20.91,20.92,20.84,20.84,116437.5,10.4907,10.4957,10.4556,10.4556,116437.5
2005-02-01 15:10:00,20.84,20.92,20.84,20.91,74925.0,10.4556,10.4957,10.4556,10.4907,74925.0
2005-02-01 15:20:00,20.91,20.94,20.9,20.91,86737.5,10.4907,10.5057,10.4857,10.4907,86737.5
2005-02-01 15:30:00,20.91,20.93,20.86,20.9,64462.5,10.4907,10.5007,10.4656,10.4857,64462.5
2005-02-01 15:40:00,20.9,20.99,20.9,20.98,141412.5,10.4857,10.5308,10.4857,10.5258,141412.5
2005-02-01 15:50:00,20.97,21.0,20.95,20.99,189337.5,10.5208,10.5358,10.5107,10.5308,189337.5
2005-02-02 09:30:00,20.78,20.79,20.42,20.45,386775.0,10.4255,10.4305,10.2448,10.2599,386775.0
2005-02-02 09:40:00,20.45,20.49,20.35,20.43,155587.5,10.2599,10.28,10.2097,10.2499,155587.5
2005-02-02 09:50:00,20.42,20.47,20.41,20.47,280800.0,10.2448,10.2699,10.2398,10.2699,280800.0
2005-02-02 10:00:00,20.47,20.59,20.46,20.53,255825.0,10.2699,10.3301,10.2649,10.3,255825.0
2005-02-02 10:10:00,20.53,20.53,20.49,20.49,114750.0,10.3,10.3,10.28,10.28,114750.0
2005-02-02 10:20:00,20.49,20.49,20.41,20.47,113737.5,10.28,10.28,10.2398,10.2699,113737.5
2005-02-02 10:30:00,20.47,20.59,20.47,20.58,115087.5,10.2699,10.3301,10.2699,10.3251,115087.5
2005-02-02 10:40:00,20.58,20.6,20.57,20.57,132300.0,10.3251,10.3352,10.3201,10.3201,132300.0
2005-02-02 10:50:00,20.57,20.61,20.57,20.61,50287.5,10.3201,10.3402,10.3201,10.3402,50287.5
2005-02-02 11:00:00,20.61,20.67,20.55,20.66,130275.0,10.3402,10.3703,10.3101,10.3653,130275.0
2005-02-02 11:10:00,20.66,20.74,20.66,20.72,60412.5,10.3653,10.4054,10.3653,10.3954,60412.5
2005-02-02 11:20:00,20.72,20.77,20.71,20.75,109350.0,10.3954,10.4204,10.3903,10.4104,109350.0
2005-02-02 11:30:00,20.75,20.81,20.75,20.79,106650.0,10.4104,10.4405,10.4104,10.4305,106650.0
2005-02-02 11:40:00,20.79,20.8,20.76,20.79,83362.5,10.4305,10.4355,10.4154,10.4305,83362.5
2005-02-02 11:50:00,20.79,20.8,20.79,20.8,123862.5,10.4305,10.4355,10.4305,10.4355,123862.5
2005-02-02 12:00:00,20.8,20.83,20.79,20.81,52650.0,10.4355,10.4505,10.4305,10.4405,52650.0
2005-02-02 12:10:00,20.81,20.83,20.79,20.8,28350.0,10.4405,10.4505,10.4305,10.4355,28350.0
2005-02-02 12:20:00,20.8,20.84,20.79,20.81,33412.5,10.4355,10.4556,10.4305,10.4405,33412.5
2005-02-02 12:30:00,20.81,20.81,20.79,20.79,55350.0,10.4405,10.4405,10.4305,10.4305,55350.0
2005-02-02 12:40:00,20.8,20.81,20.79,20.8,25650.0,10.4355,10.4405,10.4305,10.4355,25650.0
2005-02-02 12:50:00,20.8,20.84,20.8,20.83,55012.5,10.4355,10.4556,10.4355,10.4505,55012.5
2005-02-02 13:00:00,20.84,20.84,20.83,20.83,38812.5,10.4556,10.4556,10.4505,10.4505,38812.5
2005-02-02 13:10:00,20.83,20.84,20.82,20.84,50625.0,10.4505,10.4556,10.4455,10.4556,50625.0
2005-02-02 13:20:00,20.84,20.86,20.83,20.86,141412.5,10.4556,10.4656,10.4505,10.4656,141412.5
2005-02-02 13:30:00,20.85,20.88,20.84,20.86,53662.5,10.4606,10.4756,10.4556,10.4656,53662.5
2005-02-02 13:40:00,20.85,20.87,20.85,20.86,25987.5,10.4606,10.4706,10.4606,10.4656,25987.5
2005-02-02 13:50:00,20.87,20.87,20.84,20.84,39825.0,10.4706,10.4706,10.4556,10.4556,39825.0
2005-02-02 14:00:00,20.84,20.84,20.81,20.84,50962.5,10.4556,10.4556,10.4405,10.4556,50962.5
2005-02-02 14:10:00,20.84,20.84,20.75,20.77,86062.5,10.4556,10.4556,10.4104,10.4204,86062.5
2005-02-02 14:20:00,20.77,20.86,20.77,20.84,171112.5,10.4204,10.4656,10.4204,10.4556,171112.5
2005-02-02 14:30:00,20.84,20.84,20.75,20.78,167400.0,10.4556,10.4556,10.4104,10.4255,167400.0
2005-02-02 14:40:00,20.78,20.81,20.75,20.8,139050.0,10.4255,10.4405,10.4104,10.4355,139050.0
2005-02-02 14:50:00,20.81,20.85,20.8,20.83,135337.5,10.4405,10.4606,10.4355,10.4505,135337.5
2005-02-02 15:00:00,20.82,20.83,20.77,20.81,79650.0,10.4455,10.4505,10.4204,10.4405,79650.0
2005-02-02 15:10:00,20.81,20.83,20.79,20.8,118125.0,10.4405,10.4505,10.4305,10.4355,118125.0
2005-02-02 15:20:00,20.8,20.85,20.8,20.82,87750.0,10.4355,10.4606,10.4355,10.4455,87750.0
2005-02-02 15:30:00,20.82,20.89,20.8,20.87,195412.5,10.4455,10.4806,10.4355,10.4706,195412.5
2005-02-02 15:40:00,20.87,20.92,20.82,20.88,212625.0,10.4706,10.4957,10.4455,10.4756,212625.0
2005-02-02 15:50:00,20.89,20.92,20.87,20.91,410737.5,10.4806,10.4957,10.4706,10.4907,410737.5
2005-02-03 09:30:00,20.94,21.04,20.93,21.02,171112.5,10.5057,10.5559,10.5007,10.5459,171112.5
2005-02-03 09:40:00,21.02,21.19,21.01,21.18,195412.5,10.5459,10.6312,10.5409,10.6261,195412.5
2005-02-03 09:50:00,21.18,21.18,21.05,21.06,138375.0,10.6261,10.6261,10.5609,10.5659,138375.0
2005-02-03 10:00:00,21.05,21.07,20.95,20.95,120825.0,10.5609,10.571,10.5107,10.5107,120825.0
2005-02-03 10:10:00,20.95,21.04,20.94,20.95,187987.5,10.5107,10.5559,10.5057,10.5107,187987.5
2005-02-03 10:20:00,20.95,21.06,20.95,20.99,99225.0,10.5107,10.5659,10.5107,10.5308,99225.0
2005-02-03 10:30:00,20.99,21.0,20.94,20.96,104287.5,10.5308,10.5358,10.5057,10.5158,104287.5
2005-02-03 10:40:00,20.96,21.06,20.96,21.05,66825.0,10.5158,10.5659,10.5158,10.5609,66825.0
2005-02-03 10:50:00,21.05,21.06,20.98,21.04,52650.0,10.5609,10.5659,10.5258,10.5559,52650.0
2005-02-03 11:00:00,21.04,21.04,20.98,21.01,217350.0,10.5559,10.5559,10.5258,10.5409,217350.0
2005-02-03 11:10:00,21.01,21.01,20.96,21.0,41175.0,10.5409,10.5409,10.5158,10.5358,41175.0
2005-02-03 11:20:00,21.0,21.01,20.97,20.98,35100.0,10.5358,10.5409,10.5208,10.5258,35100.0
2005-02-03 11:30:00,20.98,20.98,20.93,20.96,71887.5,10.5258,10.5258,10.5007,10.5158,71887.5
2005-02-03 11:40:00,20.96,20.96,20.93,20.95,44550.0,10.5158,10.5158,10.5007,10.5107,44550.0
2005-02-03 11:50:00,20.95,20.97,20.94,20.94,86400.0,10.5107,10.5208,10.5057,10.5057,86400.0
2005-02-03 12:00:00,20.96,20.97,20.94,20.96,38812.5,10.5158,10.5208,10.5057,10.5158,38812.5
2005-02-03 12:10:00,20.96,20.97,20.94,20.97,18900.0,10.5158,10.5208,10.5057,10.5208,18900.0
2005-02-03 12:20:00,20.96,20.96,20.92,20.92,27000.0,10.5158,10.5158,10.4957,10.4957,27000.0
2005-02-03 12:30:00,20.92,20.96,20.91,20.93,49612.5,10.4957,10.5158,10.4907,10.5007,49612.5
2005-02-03 12:40:00,20.93,20.93,20.84,20.85,66487.5,10.5007,10.5007,10.4556,10.4606,66487.5
2005-02-03 12:50:00,20.84,20.87,20.84,20.84,34087.5,10.4556,10.4706,10.4556,10.4556,34087.5
2005-02-03 13:00:00,20.85,20.86,20.83,20.83,30037.5,10.4606,10.4656,10.4505,10.4505,30037.5
2005-02-03 13:10:00,20.84,20.85,20.83,20.83,14850.0,10.4556,10.4606,10.4505,10.4505,14850.0
2005-02-03 13:20:00,20.83,20.84,20.8,20.84,30037.5,10.4505,10.4556,10.4355,10.4556,30037.5
2005-02-03 13:30:00,20.85,20.9,20.85,20.88,39487.5,10.4606,10.4857,10.4606,10.4756,39487.5
2005-02-03 13:40:00,20.87,20.87,20.84,20.87,19575.0,10.4706,10.4706,10.4556,10.4706,19575.0
2005-02-03 13:50:00,20.86,20.87,20.84,20.87,16875.0,10.4656,10.4706,10.4556,10.4706,16875.0
2005-02-03 14:00:00,20.87,20.9,20.86,20.87,62100.0,10.4706,10.4857,10.4656,10.4706,62100.0
2005-02-03 14:10:00,20.87,20.87,20.85,20.85,18225.0,10.4706,10.4706,10.4606,10.4606,18225.0
2005-02-03 14:20:00,20.85,20.87,20.84,20.84,35775.0,10.4606,10.4706,10.4556,10.4556,35775.0
2005-02-03 14:30:00,20.83,20.87,20.83,20.83,32062.5,10.4505,10.4706,10.4505,10.4505,32062.5
2005-02-03 14:40:00,20.83,20.86,20.81,20.83,41512.5,10.4505,10.4656,10.4405,10.4505,41512.5
2005-02-03 14:50:00,20.84,20.84,20.81,20.83,36450.0,10.4556,10.4556,10.4405,10.4505,36450.0
2005-02-03 15:00:00,20.83,20.83,20.77,20.79,52987.5,10.4505,10.4505,10.4204,10.4305,52987.5
2005-02-03 15:10:00,20.79,20.83,20.77,20.8,70875.0,10.4305,10.4505,10.4204,10.4355,70875.0
2005-02-03 15:20:00,20.79,20.81,20.76,20.8,77962.5,10.4305,10.4405,10.4154,10.4355,77962.5
2005-02-03 15:30:00,20.81,20.9,20.81,20.89,60412.5,10.4405,10.4857,10.4405,10.4806,60412.5
2005-02-03 15:40:00,20.89,20.91,20.89,20.9,35437.5,10.4806,10.4907,10.4806,10.4857,35437.5
2005-02-03 15:50:00,20.89,20.91,20.85,20.85,93487.5,10.4806,10.4907,10.4606,10.4606,93487.5
2005-02-04 09:30:00,20.76,21.05,20.75,20.97,103612.5,10.4154,10.5609,10.4104,10.5208,103612.5
2005-02-04 09:40:00,20.97,21.01,20.87,20.94,146812.5,10.5208,10.5409,10.4706,10.5057,146812.5
2005-02-04 09:50:00,20.96,21.05,20.89,20.99,155250.0,10.5158,10.5609,10.4806,10.5308,155250.0
2005-02-04 10:00:00,21.01,21.09,21.0,21.06,143100.0,10.5409,10.581,10.5358,10.5659,143100.0
2005-02-04 10:10:00,21.07,21.13,21.0,21.11,82012.5,10.571,10.6011,10.5358,10.591,82012.5
2005-02-04 10:20:00,21.11,21.11,21.05,21.07,149175.0,10.591,10.591,10.5609,10.571,149175.0
2005-02-04 10:30:00,21.06,21.12,21.05,21.11,55350.0,10.5659,10.596,10.5609,10.591,55350.0
2005-02-04 10:40:00,21.11,21.15,21.08,21.08,69525.0,10.591,10.6111,10.576,10.576,69525.0
2005-02-04 10:50:00,21.08,21.13,21.03,21.03,24637.5,10.576,10.6011,10.5509,10.5509,24637.5
2005-02-04 11:00:00,21.03,21.09,21.03,21.03,27337.5,10.5509,10.581,10.5509,10.5509,27337.5
2005-02-04 11:10:00,21.03,21.05,21.02,21.02,25650.0,10.5509,10.5609,10.5459,10.5459,25650.0
2005-02-04 11:20:00,21.02,21.04,21.02,21.03,14175.0,10.5459,10.5559,10.5459,10.5509,14175.0
2005-02-04 11:30:00,21.02,21.07,21.02,21.05,30375.0,10.5459,10.571,10.5459,10.5609,30375.0
2005-02-04 11:40:00,21.05,21.06,21.03,21.05,17550.0,10.5609,10.5659,10.5509,10.5609,17550.0
2005-02-04 11:50:00,21.06,21.07,21.02,21.02,17887.5,10.5659,10.571,10.5459,10.5459,17887.5
2005-02-04 12:00:00,21.03,21.07,21.02,21.07,21262.5,10.5509,10.571,10.5459,10.571,21262.5
2005-02-04 12:10:00,21.08,21.08,21.07,21.07,16537.5,10.576,10.576,10.571,10.571,16537.5
2005-02-04 12:20:00,21.07,21.13,21.07,21.13,26325.0,10.571,10.6011,10.571,10.6011,26325.0
2005-02-04 12:30:00,21.13,21.13,21.12,21.12,3375.0,10.6011,10.6011,10.596,10.596,3375.0
2005-02-04 12:40:00,21.11,21.16,21.11,21.16,48937.5,10.591,10.6161,10.591,10.6161,48937.5
2005-02-04 12:50:00,21.16,21.18,21.14,21.18,24637.5,10.6161,10.6261,10.6061,10.6261,24637.5
2005-02-04 13:00:00,21.17,21.17,21.14,21.15,11812.5,10.6211,10.6211,10.6061,10.6111,11812.5
2005-02-04 13:10:00,21.14,21.14,21.12,21.12,43537.5,10.6061,10.6061,10.596,10.596,43537.5
2005-02-04 13:20:00,21.12,21.14,21.11,21.13,30375.0,10.596,10.6061,10.591,10.6011,30375.0
2005-02-04 13:30:00,21.14,21.18,21.13,21.16,35100.0,10.6061,10.6261,10.6011,10.6161,35100.0
2005-02-04 13:40:00,21.16,21.2,21.16,21.16,109350.0,10.6161,10.6362,10.6161,10.6161,109350.0
2005-02-04 13:50:00,21.15,21.18,21.11,21.17,21262.5,10.6111,10.6261,10.591,10.6211,21262.5
2005-02-04 14:00:00,21.18,21.21,21.15,21.21,92137.5,10.6261,10.6412,10.6111,10.6412,92137.5
2005-02-04 14:10:00,21.21,21.21,21.16,21.16,29362.5,10.6412,10.6412,10.6161,10.6161,29362.5
2005-02-04 14:20:00,21.17,21.21,21.14,21.18,76950.0,10.6211,10.6412,10.6061,10.6261,76950.0
2005-02-04 14:30:00,21.18,21.21,21.16,21.2,46912.5,10.6261,10.6412,10.6161,10.6362,46912.5
2005-02-04 14:40:00,21.21,21.21,21.14,21.14,33750.0,10.6412,10.6412,10.6061,10.6061,33750.0
2005-02-04 14:50:00,21.14,21.15,21.13,21.15,23625.0,10.6061,10.6111,10.6011,10.6111,23625.0
2005-02-04 15:00:00,21.15,21.2,21.14,21.17,75937.5,10.6111,10.6362,10.6061,10.6211,75937.5
2005-02-04 15:10:00,21.17,21.2,21.13,21.17,105975.0,10.6211,10.6362,10.6011,10.6211,105975.0
2005-02-04 15:20:00,21.17,21.21,21.13,21.21,93825.0,10.6211,10.6412,10.6011,10.6412,93825.0
2005-02-04 15:30:00,21.21,21.29,21.21,21.27,107662.5,10.6412,10.6813,10.6412,10.6713,107662.5
2005-02-04 15:40:00,21.26,21.3,21.26,21.28,121837.5,10.6663,10.6863,10.6663,10.6763,121837.5
2005-02-04 15:50:00,21.27,21.27,21.22,21.27,166050.0,10.6713,10.6713,10.6462,10.6713,166050.0
2005-02-07 09:30:00,21.33,21.35,21.19,21.22,221737.5,10.7014,10.7114,10.6312,10.6462,221737.5
2005-02-07 09:40:00,21.22,21.5,21.22,21.5,141075.0,10.6462,10.7867,10.6462,10.7867,141075.0
2005-02-07 09:50:00,21.5,21.6,21.49,21.59,103275.0,10.7867,10.8369,10.7817,10.8318,103275.0
2005-02-07 10:00:00,21.57,21.58,21.49,21.51,50625.0,10.8218,10.8268,10.7817,10.7917,50625.0
2005-02-07 10:10:00,21.51,21.51,21.45,21.5,92475.0,10.7917,10.7917,10.7616,10.7867,92475.0
2005-02-07 10:20:00,21.5,21.51,21.48,21.5,60750.0,10.7867,10.7917,10.7767,10.7867,60750.0
2005-02-07 10:30:00,21.49,21.54,21.46,21.51,93825.0,10.7817,10.8068,10.7666,10.7917,93825.0
2005-02-07 10:40:00,21.51,21.59,21.5,21.56,48937.5,10.7917,10.8318,10.7867,10.8168,48937.5
2005-02-07 10:50:00,21.56,21.58,21.54,21.58,64800.0,10.8168,10.8268,10.8068,10.8268,64800.0
2005-02-07 11:00:00,21.58,21.6,21.53,21.53,121162.5,10.8268,10.8369,10.8017,10.8017,121162.5
2005-02-07 11:10:00,21.53,21.58,21.53,21.57,78975.0,10.8017,10.8268,10.8017,10.8218,78975.0
2005-02-07 11:20:00,21.57,21.59,21.56,21.57,36112.5,10.8218,10.8318,10.8168,10.8218,36112.5
2005-02-07 11:30:00,21.58,21.58,21.55,21.56,39487.5,10.8268,10.8268,10.8118,10.8168,39487.5
2005-02-07 11:40:00,21.56,21.58,21.56,21.56,25987.5,10.8168,10.8268,10.8168,10.8168,25987.5
2005-02-07 11:50:00,21.56,21.57,21.56,21.56,39487.5,10.8168,10.8218,10.8168,10.8168,39487.5
2005-02-07 12:00:00,21.56,21.6,21.55,21.58,83700.0,10.8168,10.8369,10.8118,10.8268,83700.0
2005-02-07 12:10:00,21.57,21.59,21.56,21.56,29700.0,10.8218,10.8318,10.8168,10.8168,29700.0
2005-02-07 12:20:00,21.57,21.58,21.55,21.58,32737.5,10.8218,10.8268,10.8118,10.8268,32737.5
2005-02-07 12:30:00,21.58,21.58,21.55,21.56,26662.5,10.8268,10.8268,10.8118,10.8168,26662.5
2005-02-07 12:40:00,21.56,21.59,21.56,21.57,46237.5,10.8168,10.8318,10.8168,10.8218,46237.5
2005-02-07 12:50:00,21.57,21.61,21.56,21.61,32062.5,10.8218,10.8419,10.8168,10.8419,32062.5
2005-02-07 13:00:00,21.61,21.61,21.53,21.55,40162.5,10.8419,10.8419,10.8017,10.8118,40162.5
2005-02-07 13:10:00,21.56,21.62,21.56,21.6,43875.0,10.8168,10.8469,10.8168,10.8369,43875.0
2005-02-07 13:20:00,21.59,21.6,21.53,21.54,29362.5,10.8318,10.8369,10.8017,10.8068,29362.5
2005-02-07 13:30:00,21.54,21.54,21.52,21.52,16875.0,10.8068,10.8068,10.7967,10.7967,16875.0
2005-02-07 13:40:00,21.53,21.53,21.51,21.52,49275.0,10.8017,10.8017,10.7917,10.7967,49275.0
2005-02-07 13:50:00,21.52,21.52,21.46,21.46,40162.5,10.7967,10.7967,10.7666,10.7666,40162.5
2005-02-07 14:00:00,21.46,21.52,21.45,21.51,32737.5,10.7666,10.7967,10.7616,10.7917,32737.5
2005-02-07 14:10:00,21.52,21.57,21.51,21.53,62100.0,10.7967,10.8218,10.7917,10.8017,62100.0
2005-02-07 14:20:00,21.53,21.54,21.52,21.53,24975.0,10.8017,10.8068,10.7967,10.8017,24975.0
2005-02-07 14:30:00,21.54,21.6,21.54,21.58,79987.5,10.8068,10.8369,10.8068,10.8268,79987.5
2005-02-07 14:40:00,21.58,21.58,21.57,21.57,21937.5,10.8268,10.8268,10.8218,10.8218,21937.5
2005-02-07 14:50:00,21.57,21.6,21.57,21.57,23962.5,10.8218,10.8369,10.8218,10.8218,23962.5
2005-02-07 15:00:00,21.56,21.59,21.56,21.57,51637.5,10.8168,10.8318,10.8168,10.8218,51637.5
2005-02-07 15:10:00,21.57,21.59,21.55,21.55,34425.0,10.8218,10.8318,10.8118,10.8118,34425.0
2005-02-07 15:20:00,21.56,21.57,21.53,21.56,108675.0,10.8168,10.8218,10.8017,10.8168,108675.0
2005-02-07 15:30:00,21.56,21.57,21.53,21.54,90112.5,10.8168,10.8218,10.8017,10.8068,90112.5
2005-02-07 15:40:00,21.53,21.56,21.51,21.51,112725.0,10.8017,10.8168,10.7917,10.7917,112725.0
2005-02-07 15:50:00,21.51,21.6,21.51,21.6,237937.5,10.7917,10.8369,10.7917,10.8369,237937.5
2005-02-08 09:30:00,21.69,21.76,21.67,21.7,135675.0,10.882,10.9171,10.872,10.887,135675.0
2005-02-08 09:40:00,21.7,21.72,21.68,21.72,88425.0,10.887,10.8971,10.877,10.8971,88425.0
2005-02-08 09:50:00,21.72,21.77,21.68,21.76,113062.5,10.8971,10.9221,10.877,10.9171,113062.5
2005-02-08 10:00:00,21.76,21.78,21.75,21.77,78637.5,10.9171,10.9272,10.9121,10.9221,78637.5
2005-02-08 10:10:00,21.77,21.81,21.71,21.71,107662.5,10.9221,10.9422,10.892,10.892,107662.5
2005-02-08 10:20:00,21.71,21.77,21.63,21.63,79987.5,10.892,10.9221,10.8519,10.8519,79987.5
2005-02-08 10:30:00,21.64,21.75,21.64,21.73,83362.5,10.8569,10.9121,10.8569,10.9021,83362.5
2005-02-08 10:40:00,21.72,21.77,21.68,21.69,91800.0,10.8971,10.9221,10.877,10.882,91800.0
2005-02-08 10:50:00,21.69,21.69,21.66,21.67,59737.5,10.882,10.882,10.867,10.872,59737.5
2005-02-08 11:00:00,21.67,21.68,21.65,21.66,31050.0,10.872,10.877,10.8619,10.867,31050.0
2005-02-08 11:10:00,21.66,21.66,21.63,21.66,44887.5,10.867,10.867,10.8519,10.867,44887.5
2005-02-08 11:20:00,21.65,21.72,21.65,21.7,63787.5,10.8619,10.8971,10.8619,10.887,63787.5
2005-02-08 11:30:00,21.69,21.71,21.69,21.71,87412.5,10.882,10.892,10.882,10.892,87412.5
2005-02-08 11:40:00,21.7,21.75,21.69,21.69,120487.5,10.887,10.9121,10.882,10.882,120487.5
2005-02-08 11:50:00,21.69,21.76,21.69,21.75,108675.0,10.882,10.9171,10.882,10.9121,108675.0
2005-02-08 12:00:00,21.74,21.77,21.71,21.77,78975.0,10.9071,10.9221,10.892,10.9221,78975.0
2005-02-08 12:10:00,21.76,21.76,21.66,21.69,69525.0,10.9171,10.9171,10.867,10.882,69525.0
2005-02-08 12:20:00,21.68,21.69,21.61,21.61,69862.5,10.877,10.882,10.8419,10.8419,69862.5
2005-02-08 12:30:00,21.61,21.65,21.57,21.59,39487.5,10.8419,10.8619,10.8218,10.8318,39487.5
2005-02-08 12:40:00,21.59,21.62,21.55,21.56,62775.0,10.8318,10.8469,10.8118,10.8168,62775.0
2005-02-08 12:50:00,21.56,21.63,21.55,21.61,67162.5,10.8168,10.8519,10.8118,10.8419,67162.5
2005-02-08 13:00:00,21.61,21.62,21.58,21.6,35775.0,10.8419,10.8469,10.8268,10.8369,35775.0
2005-02-08 13:10:00,21.61,21.65,21.6,21.65,28012.5,10.8419,10.8619,10.8369,10.8619,28012.5
2005-02-08 13:20:00,21.65,21.66,21.64,21.65,24637.5,10.8619,10.867,10.8569,10.8619,24637.5
2005-02-08 13:30:00,21.65,21.65,21.64,21.65,15525.0,10.8619,10.8619,10.8569,10.8619,15525.0
2005-02-08 13:40:00,21.65,21.67,21.65,21.65,34425.0,10.8619,10.872,10.8619,10.8619,34425.0
2005-02-08 13:50:00,21.65,21.68,21.65,21.68,40837.5,10.8619,10.877,10.8619,10.877,40837.5
2005-02-08 14:00:00,21.68,21.74,21.68,21.73,64125.0,10.877,10.9071,10.877,10.9021,64125.0
2005-02-08 14:10:00,21.74,21.77,21.73,21.75,131962.5,10.9071,10.9221,10.9021,10.9121,131962.5
2005-02-08 14:20:00,21.75,21.78,21.72,21.73,207562.5,10.9121,10.9272,10.8971,10.9021,207562.5
2005-02-08 14:30:00,21.74,21.77,21.69,21.75,182587.5,10.9071,10.9221,10.882,10.9121,182587.5
2005-02-08 14:40:00,21.77,21.77,21.72,21.75,57712.5,10.9221,10.9221,10.8971,10.9121,57712.5
2005-02-08 14:50:00,21.75,21.76,21.7,21.76,133650.0,10.9121,10.9171,10.887,10.9171,133650.0
2005-02-08 15:00:00,21.76,21.79,21.75,21.75,97537.5,10.9171,10.9322,10.9121,10.9121,97537.5
2005-02-08 15:10:00,21.75,21.76,21.72,21.73,47925.0,10.9121,10.9171,10.8971,10.9021,47925.0
2005-02-08 15:20:00,21.73,21.75,21.72,21.72,65475.0,10.9021,10.9121,10.8971,10.8971,65475.0
2005-02-08 15:30:00,21.73,21.75,21.72,21.75,63450.0,10.9021,10.9121,10.8971,10.9121,63450.0
2005-02-08 15:40:00,21.75,21.75,21.73,21.75,108675.0,10.9121,10.9121,10.9021,10.9121,108675.0
2005-02-08 15:50:00,21.75,21.8,21.75,21.8,171450.0,10.9121,10.9372,10.9121,10.9372,171450.0
2005-02-09 09:30:00,21.74,21.81,21.65,21.78,163012.5,10.9071,10.9422,10.8619,10.9272,163012.5
2005-02-09 09:40:00,21.79,21.88,21.75,21.88,78300.0,10.9322,10.9773,10.9121,10.9773,78300.0
2005-02-09 09:50:00,21.86,21.88,21.77,21.78,37800.0,10.9673,10.9773,10.9221,10.9272,37800.0
2005-02-09 10:00:00,21.8,21.83,21.78,21.83,40500.0,10.9372,10.9523,10.9272,10.9523,40500.0
2005-02-09 10:10:00,21.83,21.83,21.59,21.61,92137.5,10.9523,10.9523,10.8318,10.8419,92137.5
2005-02-09 10:20:00,21.61,21.61,21.51,21.58,108000.0,10.8419,10.8419,10.7917,10.8268,108000.0
2005-02-09 10:30:00,21.59,21.6,21.48,21.58,89437.5,10.8318,10.8369,10.7767,10.8268,89437.5
2005-02-09 10:40:00,21.58,21.6,21.49,21.57,109687.5,10.8268,10.8369,10.7817,10.8218,109687.5
2005-02-09 10:50:00,21.57,21.58,21.53,21.53,54000.0,10.8218,10.8268,10.8017,10.8017,54000.0
2005-02-09 11:00:00,21.53,21.56,21.52,21.53,72225.0,10.8017,10.8168,10.7967,10.8017,72225.0
2005-02-09 11:10:00,21.53,21.53,21.48,21.5,79312.5,10.8017,10.8017,10.7767,10.7867,79312.5
2005-02-09 11:20:00,21.5,21.54,21.5,21.52,101587.5,10.7867,10.8068,10.7867,10.7967,101587.5
2005-02-09 11:30:00,21.53,21.56,21.52,21.54,30375.0,10.8017,10.8168,10.7967,10.8068,30375.0
2005-02-09 11:40:00,21.54,21.55,21.51,21.53,42862.5,10.8068,10.8118,10.7917,10.8017,42862.5
2005-02-09 11:50:00,21.53,21.57,21.53,21.56,28687.5,10.8017,10.8218,10.8017,10.8168,28687.5
2005-02-09 12:00:00,21.56,21.6,21.56,21.59,189675.0,10.8168,10.8369,10.8168,10.8318,189675.0
2005-02-09 12:10:00,21.59,21.59,21.58,21.58,25650.0,10.8318,10.8318,10.8268,10.8268,25650.0
2005-02-09 12:20:00,21.58,21.58,21.55,21.55,32400.0,10.8268,10.8268,10.8118,10.8118,32400.0
2005-02-09 12:30:00,21.55,21.57,21.54,21.57,30712.5,10.8118,10.8218,10.8068,10.8218,30712.5
2005-02-09 12:40:00,21.57,21.58,21.54,21.54,46237.5,10.8218,10.8268,10.8068,10.8068,46237.5
2005-02-09 12:50:00,21.54,21.55,21.53,21.55,19912.5,10.8068,10.8118,10.8017,10.8118,19912.5
2005-02-09 13:00:00,21.55,21.58,21.55,21.56,36112.5,10.8118,10.8268,10.8118,10.8168,36112.5
2005-02-09 13:10:00,21.57,21.58,21.55,21.55,30375.0,10.8218,10.8268,10.8118,10.8118,30375.0
2005-02-09 13:20:00,21.56,21.59,21.55,21.58,41850.0,10.8168,10.8318,10.8118,10.8268,41850.0
2005-02-09 13:30:00,21.58,21.58,21.55,21.55,29025.0,10.8268,10.8268,10.8118,10.8118,29025.0
2005-02-09 13:40:00,21.55,21.56,21.53,21.53,22275.0,10.8118,10.8168,10.8017,10.8017,22275.0
2005-02-09 13:50:00,21.53,21.55,21.48,21.48,104287.5,10.8017,10.8118,10.7767,10.7767,104287.5
2005-02-09 14:00:00,21.48,21.48,21.35,21.39,143437.5,10.7767,10.7767,10.7114,10.7315,143437.5
2005-02-09 14:10:00,21.41,21.43,21.39,21.4,78637.5,10.7415,10.7516,10.7315,10.7365,78637.5
2005-02-09 14:20:00,21.4,21.41,21.36,21.37,29362.5,10.7365,10.7415,10.7164,10.7215,29362.5
2005-02-09 14:30:00,21.36,21.42,21.35,21.42,72225.0,10.7164,10.7466,10.7114,10.7466,72225.0
2005-02-09 14:40:00,21.42,21.48,21.39,21.45,244350.0,10.7466,10.7767,10.7315,10.7616,244350.0
2005-02-09 14:50:00,21.45,21.53,21.43,21.49,159300.0,10.7616,10.8017,10.7516,10.7817,159300.0
2005-02-09 15:00:00,21.49,21.54,21.46,21.47,255825.0,10.7817,10.8068,10.7666,10.7716,255825.0
2005-02-09 15:10:00,21.46,21.52,21.46,21.48,74587.5,10.7666,10.7967,10.7666,10.7767,74587.5
2005-02-09 15:20:00,21.48,21.5,21.46,21.46,149850.0,10.7767,10.7867,10.7666,10.7666,149850.0
2005-02-09 15:30:00,21.47,21.48,21.42,21.43,104625.0,10.7716,10.7767,10.7466,10.7516,104625.0
2005-02-09 15:40:00,21.42,21.44,21.38,21.43,199800.0,10.7466,10.7566,10.7265,10.7516,199800.0
2005-02-09 15:50:00,21.43,21.43,21.37,21.41,128925.0,10.7516,10.7516,10.7215,10.7415,128925.0
2005-02-10 09:30:00,21.56,21.66,21.38,21.4,120150.0,10.8168,10.867,10.7265,10.7365,120150.0
2005-02-10 09:40:00,21.4,21.44,21.34,21.38,63112.5,10.7365,10.7566,10.7064,10.7265,63112.5
2005-02-10 09:50:00,21.39,21.49,21.38,21.47,80325.0,10.7315,10.7817,10.7265,10.7716,80325.0
2005-02-10 10:00:00,21.47,21.56,21.47,21.51,123525.0,10.7716,10.8168,10.7716,10.7917,123525.0
2005-02-10 10:10:00,21.52,21.56,21.46,21.55,99900.0,10.7967,10.8168,10.7666,10.8118,99900.0
2005-02-10 10:20:00,21.54,21.62,21.54,21.59,143775.0,10.8068,10.8469,10.8068,10.8318,143775.0
2005-02-10 10:30:00,21.6,21.63,21.59,21.62,48262.5,10.8369,10.8519,10.8318,10.8469,48262.5
2005-02-10 10:40:00,21.61,21.62,21.42,21.56,60075.0,10.8419,10.8469,10.7466,10.8168,60075.0
2005-02-10 10:50:00,21.58,21.6,21.57,21.57,29362.5,10.8268,10.8369,10.8218,10.8218,29362.5
2005-02-10 11:00:00,21.57,21.57,21.53,21.56,57037.5,10.8218,10.8218,10.8017,10.8168,57037.5
2005-02-10 11:10:00,21.56,21.56,21.48,21.48,63450.0,10.8168,10.8168,10.7767,10.7767,63450.0
2005-02-10 11:20:00,21.48,21.51,21.45,21.49,65812.5,10.7767,10.7917,10.7616,10.7817,65812.5
2005-02-10 11:30:00,21.49,21.53,21.49,21.5,48262.5,10.7817,10.8017,10.7817,10.7867,48262.5
2005-02-10 11:40:00,21.5,21.51,21.47,21.5,16537.5,10.7867,10.7917,10.7716,10.7867,16537.5
2005-02-10 11:50:00,21.5,21.53,21.48,21.48,89100.0,10.7867,10.8017,10.7767,10.7767,89100.0
2005-02-10 12:00:00,21.48,21.54,21.48,21.53,13162.5,10.7767,10.8068,10.7767,10.8017,13162.5
2005-02-10 12:10:00,21.52,21.53,21.51,21.52,10125.0,10.7967,10.8017,10.7917,10.7967,10125.0
2005-02-10 12:20:00,21.53,21.6,21.53,21.6,74925.0,10.8017,10.8369,10.8017,10.8369,74925.0
2005-02-10 12:30:00,21.6,21.64,21.6,21.63,46237.5,10.8369,10.8569,10.8369,10.8519,46237.5
2005-02-10 12:40:00,21.63,21.66,21.62,21.64,44212.5,10.8519,10.867,10.8469,10.8569,44212.5
2005-02-10 12:50:00,21.64,21.65,21.63,21.65,25650.0,10.8569,10.8619,10.8519,10.8619,25650.0
2005-02-10 13:00:00,21.63,21.65,21.56,21.58,29700.0,10.8519,10.8619,10.8168,10.8268,29700.0
2005-02-10 13:10:00,21.58,21.61,21.57,21.6,17550.0,10.8268,10.8419,10.8218,10.8369,17550.0
2005-02-10 13:20:00,21.6,21.75,21.6,21.74,72900.0,10.8369,10.9121,10.8369,10.9071,72900.0
2005-02-10 13:30:00,21.74,21.77,21.67,21.68,65137.5,10.9071,10.9221,10.872,10.877,65137.5
2005-02-10 13:40:00,21.68,21.7,21.66,21.69,29700.0,10.877,10.887,10.867,10.882,29700.0
2005-02-10 13:50:00,21.69,21.78,21.69,21.78,72225.0,10.882,10.9272,10.882,10.9272,72225.0
2005-02-10 14:00:00,21.78,21.79,21.7,21.7,28012.5,10.9272,10.9322,10.887,10.887,28012.5
2005-02-10 14:10:00,21.69,21.73,21.67,21.69,46575.0,10.882,10.9021,10.872,10.882,46575.0
2005-02-10 14:20:00,21.69,21.72,21.69,21.7,44212.5,10.882,10.8971,10.882,10.887,44212.5
2005-02-10 14:30:00,21.7,21.7,21.53,21.55,133987.5,10.887,10.887,10.8017,10.8118,133987.5
2005-02-10 14:40:00,21.56,21.57,21.48,21.56,105300.0,10.8168,10.8218,10.7767,10.8168,105300.0
2005-02-10 14:50:00,21.55,21.61,21.53,21.54,119137.5,10.8118,10.8419,10.8017,10.8068,119137.5
2005-02-10 15:00:00,21.54,21.56,21.48,21.56,133650.0,10.8068,10.8168,10.7767,10.8168,133650.0
2005-02-10 15:10:00,21.55,21.56,21.51,21.56,61425.0,10.8118,10.8168,10.7917,10.8168,61425.0
2005-02-10 15:20:00,21.55,21.63,21.54,21.63,45225.0,10.8118,10.8519,10.8068,10.8519,45225.0
2005-02-10 15:30:00,21.62,21.62,21.55,21.56,93150.0,10.8469,10.8469,10.8118,10.8168,93150.0
2005-02-10 15:40:00,21.56,21.56,21.53,21.54,62100.0,10.8168,10.8168,10.8017,10.8068,62100.0
2005-02-10 15:50:00,21.53,21.6,21.53,21.57,108000.0,10.8017,10.8369,10.8017,10.8218,108000.0
2005-02-11 09:30:00,21.63,21.67,21.49,21.49,57712.5,10.8519,10.872,10.7817,10.7817,57712.5
2005-02-11 09:40:00,21.49,21.51,21.44,21.48,46912.5,10.7817,10.7917,10.7566,10.7767,46912.5
2005-02-11 09:50:00,21.48,21.55,21.44,21.51,33075.0,10.7767,10.8118,10.7566,10.7917,33075.0
2005-02-11 10:00:00,21.51,21.54,21.39,21.45,64800.0,10.7917,10.8068,10.7315,10.7616,64800.0
2005-02-11 10:10:00,21.45,21.46,21.4,21.43,50625.0,10.7616,10.7666,10.7365,10.7516,50625.0
2005-02-11 10:20:00,21.45,21.54,21.38,21.54,44212.5,10.7616,10.8068,10.7265,10.8068,44212.5
2005-02-11 10:30:00,21.54,21.58,21.49,21.54,101250.0,10.8068,10.8268,10.7817,10.8068,101250.0
2005-02-11 10:40:00,21.54,21.55,21.44,21.51,98212.5,10.8068,10.8118,10.7566,10.7917,98212.5
2005-02-11 10:50:00,21.51,21.51,21.46,21.48,36787.5,10.7917,10.7917,10.7666,10.7767,36787.5
2005-02-11 11:00:00,21.48,21.58,21.48,21.54,133312.5,10.7767,10.8268,10.7767,10.8068,133312.5
2005-02-11 11:10:00,21.54,21.69,21.53,21.66,165712.5,10.8068,10.882,10.8017,10.867,165712.5
2005-02-11 11:20:00,21.67,21.79,21.57,21.77,194737.5,10.872,10.9322,10.8218,10.9221,194737.5
2005-02-11 11:30:00,21.79,21.82,21.65,21.72,181575.0,10.9322,10.9472,10.8619,10.8971,181575.0
2005-02-11 11:40:00,21.7,21.77,21.69,21.72,128587.5,10.887,10.9221,10.882,10.8971,128587.5
2005-02-11 11:50:00,21.7,21.7,21.58,21.61,70537.5,10.887,10.887,10.8268,10.8419,70537.5
2005-02-11 12:00:00,21.6,21.66,21.6,21.64,43537.5,10.8369,10.867,10.8369,10.8569,43537.5
2005-02-11 12:10:00,21.63,21.65,21.59,21.6,42862.5,10.8519,10.8619,10.8318,10.8369,42862.5
2005-02-11 12:20:00,21.59,21.72,21.58,21.62,65475.0,10.8318,10.8971,10.8268,10.8469,65475.0
2005-02-11 12:30:00,21.63,21.67,21.6,21.66,41512.5,10.8519,10.872,10.8369,10.867,41512.5
2005-02-11 12:40:00,21.64,21.67,21.62,21.64,29025.0,10.8569,10.872,10.8469,10.8569,29025.0
2005-02-11 12:50:00,21.64,21.64,21.61,21.61,17887.5,10.8569,10.8569,10.8419,10.8419,17887.5
2005-02-11 13:00:00,21.61,21.64,21.56,21.64,55687.5,10.8419,10.8569,10.8168,10.8569,55687.5
2005-02-11 13:10:00,21.64,21.64,21.6,21.61,28012.5,10.8569,10.8569,10.8369,10.8419,28012.5
2005-02-11 13:20:00,21.6,21.64,21.6,21.6,10462.5,10.8369,10.8569,10.8369,10.8369,10462.5
2005-02-11 13:30:00,21.61,21.67,21.6,21.67,20925.0,10.8419,10.872,10.8369,10.872,20925.0
2005-02-11 13:40:00,21.67,21.67,21.62,21.62,21937.5,10.872,10.872,10.8469,10.8469,21937.5
2005-02-11 13:50:00,21.63,21.7,21.62,21.67,96187.5,10.8519,10.887,10.8469,10.872,96187.5
2005-02-11 14:00:00,21.66,21.67,21.64,21.66,94162.5,10.867,10.872,10.8569,10.867,94162.5
2005-02-11 14:10:00,21.65,21.7,21.64,21.67,124537.5,10.8619,10.887,10.8569,10.872,124537.5
2005-02-11 14:20:00,21.68,21.72,21.68,21.68,38475.0,10.877,10.8971,10.877,10.877,38475.0
2005-02-11 14:30:00,21.67,21.7,21.65,21.69,61087.5,10.872,10.887,10.8619,10.882,61087.5
2005-02-11 14:40:00,21.69,21.69,21.63,21.63,68850.0,10.882,10.882,10.8519,10.8519,68850.0
2005-02-11 14:50:00,21.63,21.65,21.62,21.62,57712.5,10.8519,10.8619,10.8469,10.8469,57712.5
2005-02-11 15:00:00,21.63,21.63,21.6,21.62,41850.0,10.8519,10.8519,10.8369,10.8469,41850.0
2005-02-11 15:10:00,21.63,21.66,21.63,21.66,58050.0,10.8519,10.867,10.8519,10.867,58050.0
2005-02-11 15:20:00,21.66,21.68,21.64,21.64,59737.5,10.867,10.877,10.8569,10.8569,59737.5
2005-02-11 15:30:00,21.64,21.65,21.61,21.63,53662.5,10.8569,10.8619,10.8419,10.8519,53662.5
2005-02-11 15:40:00,21.63,21.63,21.62,21.63,56025.0,10.8519,10.8519,10.8469,10.8519,56025.0
2005-02-11 15:50:00,21.61,21.63,21.6,21.62,128587.5,10.8419,10.8519,10.8369,10.8469,128587.5
2005-02-14 09:30:00,21.63,21.63,21.54,21.56,165037.5,10.8519,10.8519,10.8068,10.8168,165037.5
2005-02-14 09:40:00,21.58,21.63,21.54,21.54,91462.5,10.8268,10.8519,10.8068,10.8068,91462.5
2005-02-14 09:50:00,21.55,21.59,21.54,21.56,80662.5,10.8118,10.8318,10.8068,10.8168,80662.5
2005-02-14 10:00:00,21.56,21.57,21.47,21.56,67162.5,10.8168,10.8218,10.7716,10.8168,67162.5
2005-02-14 10:10:00,21.54,21.56,21.5,21.53,28687.5,10.8068,10.8168,10.7867,10.8017,28687.5
2005-02-14 10:20:00,21.53,21.54,21.51,21.51,19912.5,10.8017,10.8068,10.7917,10.7917,19912.5
2005-02-14 10:30:00,21.52,21.58,21.52,21.53,40500.0,10.7967,10.8268,10.7967,10.8017,40500.0
2005-02-14 10:40:00,21.53,21.53,21.48,21.51,74587.5,10.8017,10.8017,10.7767,10.7917,74587.5
2005-02-14 10:50:00,21.51,21.53,21.48,21.48,86737.5,10.7917,10.8017,10.7767,10.7767,86737.5
2005-02-14 11:00:00,21.49,21.5,21.42,21.45,41175.0,10.7817,10.7867,10.7466,10.7616,41175.0
2005-02-14 11:10:00,21.46,21.5,21.46,21.5,69187.5,10.7666,10.7867,10.7666,10.7867,69187.5
2005-02-14 11:20:00,21.49,21.51,21.48,21.5,32737.5,10.7817,10.7917,10.7767,10.7867,32737.5
2005-02-14 11:30:00,21.51,21.52,21.5,21.51,24975.0,10.7917,10.7967,10.7867,10.7917,24975.0
2005-02-14 11:40:00,21.51,21.53,21.51,21.51,22612.5,10.7917,10.8017,10.7917,10.7917,22612.5
2005-02-14 11:50:00,21.51,21.51,21.46,21.46,22950.0,10.7917,10.7917,10.7666,10.7666,22950.0
2005-02-14 12:00:00,21.46,21.48,21.44,21.45,27337.5,10.7666,10.7767,10.7566,10.7616,27337.5
2005-02-14 12:10:00,21.45,21.48,21.45,21.46,22950.0,10.7616,10.7767,10.7616,10.7666,22950.0
2005-02-14 12:20:00,21.46,21.46,21.43,21.44,11137.5,10.7666,10.7666,10.7516,10.7566,11137.5
2005-02-14 12:30:00,21.44,21.45,21.44,21.45,21262.5,10.7566,10.7616,10.7566,10.7616,21262.5
2005-02-14 12:40:00,21.44,21.45,21.43,21.43,28012.5,10.7566,10.7616,10.7516,10.7516,28012.5
2005-02-14 12:50:00,21.43,21.45,21.42,21.45,12150.0,10.7516,10.7616,10.7466,10.7616,12150.0
2005-02-14 13:00:00,21.45,21.46,21.44,21.44,12150.0,10.7616,10.7666,10.7566,10.7566,12150.0
2005-02-14 13:10:00,21.44,21.45,21.4,21.41,49950.0,10.7566,10.7616,10.7365,10.7415,49950.0
2005-02-14 13:20:00,21.41,21.41,21.4,21.4,41175.0,10.7415,10.7415,10.7365,10.7365,41175.0
2005-02-14 13:30:00,21.4,21.41,21.4,21.41,52987.5,10.7365,10.7415,10.7365,10.7415,52987.5
2005-02-14 13:40:00,21.41,21.41,21.4,21.4,13837.5,10.7415,10.7415,10.7365,10.7365,13837.5
2005-02-14 13:50:00,21.4,21.41,21.37,21.37,29700.0,10.7365,10.7415,10.7215,10.7215,29700.0
2005-02-14 14:00:00,21.37,21.37,21.33,21.34,46237.5,10.7215,10.7215,10.7014,10.7064,46237.5
2005-02-14 14:10:00,21.34,21.35,21.33,21.34,40837.5,10.7064,10.7114,10.7014,10.7064,40837.5
2005-02-14 14:20:00,21.34,21.38,21.33,21.38,47250.0,10.7064,10.7265,10.7014,10.7265,47250.0
2005-02-14 14:30:00,21.38,21.4,21.38,21.4,36450.0,10.7265,10.7365,10.7265,10.7365,36450.0
2005-02-14 14:40:00,21.4,21.41,21.36,21.41,36787.5,10.7365,10.7415,10.7164,10.7415,36787.5
2005-02-14 14:50:00,21.41,21.41,21.4,21.41,32062.5,10.7415,10.7415,10.7365,10.7415,32062.5
2005-02-14 15:00:00,21.41,21.41,21.38,21.38,51975.0,10.7415,10.7415,10.7265,10.7265,51975.0
2005-02-14 15:10:00,21.38,21.4,21.38,21.39,42862.5,10.7265,10.7365,10.7265,10.7315,42862.5
2005-02-14 15:20:00,21.39,21.4,21.37,21.39,46575.0,10.7315,10.7365,10.7215,10.7315,46575.0
2005-02-14 15:30:00,21.39,21.41,21.39,21.41,41175.0,10.7315,10.7415,10.7315,10.7415,41175.0
2005-02-14 15:40:00,21.41,21.42,21.4,21.4,109012.5,10.7415,10.7466,10.7365,10.7365,109012.5
2005-02-14 15:50:00,21.41,21.42,21.39,21.42,159300.0,10.7415,10.7466,10.7315,10.7466,159300.0
2005-02-15 09:30:00,21.43,21.47,21.37,21.43,175500.0,10.7516,10.7716,10.7215,10.7516,175500.0
2005-02-15 09:40:00,21.43,21.43,21.37,21.39,85725.0,10.7516,10.7516,10.7215,10.7315,85725.0
2005-02-15 09:50:00,21.39,21.43,21.38,21.41,29025.0,10.7315,10.7516,10.7265,10.7415,29025.0
2005-02-15 10:00:00,21.4,21.43,21.37,21.4,50287.5,10.7365,10.7516,10.7215,10.7365,50287.5
2005-02-15 10:10:00,21.4,21.45,21.4,21.45,55687.5,10.7365,10.7616,10.7365,10.7616,55687.5
2005-02-15 10:20:00,21.45,21.48,21.44,21.47,52987.5,10.7616,10.7767,10.7566,10.7716,52987.5
2005-02-15 10:30:00,21.47,21.5,21.45,21.47,147825.0,10.7716,10.7867,10.7616,10.7716,147825.0
2005-02-15 10:40:00,21.48,21.48,21.42,21.46,172800.0,10.7767,10.7767,10.7466,10.7666,172800.0
2005-02-15 10:50:00,21.46,21.6,21.43,21.6,129937.5,10.7666,10.8369,10.7516,10.8369,129937.5
2005-02-15 11:00:00,21.59,21.66,21.59,21.6,102262.5,10.8318,10.867,10.8318,10.8369,102262.5
2005-02-15 11:10:00,21.61,21.65,21.61,21.63,64125.0,10.8419,10.8619,10.8419,10.8519,64125.0
2005-02-15 11:20:00,21.63,21.64,21.63,21.64,46237.5,10.8519,10.8569,10.8519,10.8569,46237.5
2005-02-15 11:30:00,21.64,21.64,21.59,21.59,37462.5,10.8569,10.8569,10.8318,10.8318,37462.5
2005-02-15 11:40:00,21.59,21.61,21.59,21.61,37800.0,10.8318,10.8419,10.8318,10.8419,37800.0
2005-02-15 11:50:00,21.61,21.69,21.61,21.67,23287.5,10.8419,10.882,10.8419,10.872,23287.5
2005-02-15 12:00:00,21.68,21.68,21.64,21.67,22950.0,10.877,10.877,10.8569,10.872,22950.0
2005-02-15 12:10:00,21.66,21.74,21.66,21.74,41512.5,10.867,10.9071,10.867,10.9071,41512.5
2005-02-15 12:20:00,21.74,21.74,21.66,21.69,53662.5,10.9071,10.9071,10.867,10.882,53662.5
2005-02-15 12:30:00,21.7,21.75,21.7,21.72,42862.5,10.887,10.9121,10.887,10.8971,42862.5
2005-02-15 12:40:00,21.71,21.77,21.71,21.77,37462.5,10.892,10.9221,10.892,10.9221,37462.5
2005-02-15 12:50:00,21.77,21.78,21.73,21.73,27675.0,10.9221,10.9272,10.9021,10.9021,27675.0
2005-02-15 13:00:00,21.73,21.76,21.71,21.71,134325.0,10.9021,10.9171,10.892,10.892,134325.0
2005-02-15 13:10:00,21.71,21.73,21.7,21.71,58050.0,10.892,10.9021,10.887,10.892,58050.0
2005-02-15 13:20:00,21.72,21.72,21.55,21.57,88425.0,10.8971,10.8971,10.8118,10.8218,88425.0
2005-02-15 13:30:00,21.57,21.6,21.41,21.6,163687.5,10.8218,10.8369,10.7415,10.8369,163687.5
2005-02-15 13:40:00,21.59,21.6,21.55,21.57,55012.5,10.8318,10.8369,10.8118,10.8218,55012.5
2005-02-15 13:50:00,21.57,21.59,21.53,21.54,87412.5,10.8218,10.8318,10.8017,10.8068,87412.5
2005-02-15 14:00:00,21.55,21.58,21.54,21.54,49950.0,10.8118,10.8268,10.8068,10.8068,49950.0
2005-02-15 14:10:00,21.54,21.58,21.53,21.56,32400.0,10.8068,10.8268,10.8017,10.8168,32400.0
2005-02-15 14:20:00,21.56,21.6,21.55,21.56,35100.0,10.8168,10.8369,10.8118,10.8168,35100.0
2005-02-15 14:30:00,21.56,21.59,21.54,21.55,387450.0,10.8168,10.8318,10.8068,10.8118,387450.0
2005-02-15 14:40:00,21.55,21.59,21.54,21.56,39487.5,10.8118,10.8318,10.8068,10.8168,39487.5
2005-02-15 14:50:00,21.56,21.56,21.52,21.53,82350.0,10.8168,10.8168,10.7967,10.8017,82350.0
2005-02-15 15:00:00,21.52,21.57,21.5,21.56,111375.0,10.7967,10.8218,10.7867,10.8168,111375.0
2005-02-15 15:10:00,21.56,21.59,21.51,21.51,331762.5,10.8168,10.8318,10.7917,10.7917,331762.5
2005-02-15 15:20:00,21.52,21.55,21.51,21.53,50962.5,10.7967,10.8118,10.7917,10.8017,50962.5
2005-02-15 15:30:00,21.53,21.56,21.53,21.55,97200.0,10.8017,10.8168,10.8017,10.8118,97200.0
2005-02-15 15:40:00,21.55,21.57,21.54,21.56,186637.5,10.8118,10.8218,10.8068,10.8168,186637.5
2005-02-15 15:50:00,21.57,21.59,21.56,21.59,480262.5,10.8218,10.8318,10.8168,10.8318,480262.5
2005-02-16 09:30:00,21.63,21.69,21.42,21.42,134662.5,10.882,10.9122,10.7763,10.7763,134662.5
2005-02-16 09:40:00,21.42,21.45,21.32,21.41,166387.5,10.7763,10.7914,10.726,10.7713,166387.5
2005-02-16 09:50:00,21.39,21.43,21.39,21.43,62100.0,10.7612,10.7814,10.7612,10.7814,62100.0
2005-02-16 10:00:00,21.42,21.43,21.35,21.41,67162.5,10.7763,10.7814,10.7411,10.7713,67162.5
2005-02-16 10:10:00,21.42,21.45,21.32,21.41,239625.0,10.7763,10.7914,10.726,10.7713,239625.0
2005-02-16 10:20:00,21.41,21.42,21.37,21.39,19575.0,10.7713,10.7763,10.7512,10.7612,19575.0
2005-02-16 10:30:00,21.39,21.43,21.39,21.4,82012.5,10.7612,10.7814,10.7612,10.7663,82012.5
2005-02-16 10:40:00,21.4,21.43,21.4,21.41,38137.5,10.7663,10.7814,10.7663,10.7713,38137.5
2005-02-16 10:50:00,21.42,21.42,21.39,21.41,38475.0,10.7763,10.7763,10.7612,10.7713,38475.0
2005-02-16 11:00:00,21.41,21.43,21.39,21.42,32400.0,10.7713,10.7814,10.7612,10.7763,32400.0
2005-02-16 11:10:00,21.42,21.42,21.41,21.42,66487.5,10.7763,10.7763,10.7713,10.7763,66487.5
2005-02-16 11:20:00,21.42,21.42,21.41,21.42,7087.5,10.7763,10.7763,10.7713,10.7763,7087.5
2005-02-16 11:30:00,21.42,21.42,21.4,21.41,32737.5,10.7763,10.7763,10.7663,10.7713,32737.5
2005-02-16 11:40:00,21.41,21.43,21.4,21.42,15862.5,10.7713,10.7814,10.7663,10.7763,15862.5
2005-02-16 11:50:00,21.42,21.42,21.4,21.41,7762.5,10.7763,10.7763,10.7663,10.7713,7762.5
2005-02-16 12:00:00,21.41,21.42,21.37,21.38,42187.5,10.7713,10.7763,10.7512,10.7562,42187.5
2005-02-16 12:10:00,21.39,21.41,21.38,21.41,47250.0,10.7612,10.7713,10.7562,10.7713,47250.0
2005-02-16 12:20:00,21.41,21.47,21.4,21.43,89437.5,10.7713,10.8015,10.7663,10.7814,89437.5
2005-02-16 12:30:00,21.43,21.44,21.39,21.41,38475.0,10.7814,10.7864,10.7612,10.7713,38475.0
2005-02-16 12:40:00,21.42,21.46,21.42,21.45,40837.5,10.7763,10.7965,10.7763,10.7914,40837.5
2005-02-16 12:50:00,21.45,21.45,21.41,21.41,30037.5,10.7914,10.7914,10.7713,10.7713,30037.5
2005-02-16 13:00:00,21.42,21.42,21.37,21.39,52987.5,10.7763,10.7763,10.7512,10.7612,52987.5
2005-02-16 13:10:00,21.4,21.41,21.37,21.41,67162.5,10.7663,10.7713,10.7512,10.7713,67162.5
2005-02-16 13:20:00,21.41,21.41,21.36,21.37,38812.5,10.7713,10.7713,10.7462,10.7512,38812.5
2005-02-16 13:30:00,21.36,21.38,21.34,21.35,71887.5,10.7462,10.7562,10.7361,10.7411,71887.5
2005-02-16 13:40:00,21.35,21.39,21.34,21.39,40837.5,10.7411,10.7612,10.7361,10.7612,40837.5
2005-02-16 13:50:00,21.39,21.39,21.36,21.39,38475.0,10.7612,10.7612,10.7462,10.7612,38475.0
2005-02-16 14:00:00,21.39,21.39,21.36,21.37,59737.5,10.7612,10.7612,10.7462,10.7512,59737.5
2005-02-16 14:10:00,21.38,21.39,21.34,21.35,37125.0,10.7562,10.7612,10.7361,10.7411,37125.0
2005-02-16 14:20:00,21.35,21.39,21.34,21.37,49275.0,10.7411,10.7612,10.7361,10.7512,49275.0
2005-02-16 14:30:00,21.37,21.39,21.34,21.34,95512.5,10.7512,10.7612,10.7361,10.7361,95512.5
2005-02-16 14:40:00,21.34,21.4,21.34,21.35,110700.0,10.7361,10.7663,10.7361,10.7411,110700.0
2005-02-16 14:50:00,21.35,21.45,21.35,21.42,94837.5,10.7411,10.7914,10.7411,10.7763,94837.5
2005-02-16 15:00:00,21.43,21.43,21.37,21.39,119812.5,10.7814,10.7814,10.7512,10.7612,119812.5
2005-02-16 15:10:00,21.4,21.4,21.36,21.36,108675.0,10.7663,10.7663,10.7462,10.7462,108675.0
2005-02-16 15:20:00,21.36,21.39,21.35,21.39,98550.0,10.7462,10.7612,10.7411,10.7612,98550.0
2005-02-16 15:30:00,21.39,21.39,21.33,21.35,151537.5,10.7612,10.7612,10.7311,10.7411,151537.5
2005-02-16 15:40:00,21.34,21.34,21.31,21.33,115762.5,10.7361,10.7361,10.721,10.7311,115762.5
2005-02-16 15:50:00,21.33,21.39,21.33,21.38,137025.0,10.7311,10.7612,10.7311,10.7562,137025.0
2005-02-17 09:30:00,21.36,21.45,21.2,21.21,166050.0,10.7462,10.7914,10.6657,10.6707,166050.0
2005-02-17 09:40:00,21.21,21.33,21.21,21.31,88087.5,10.6707,10.7311,10.6707,10.721,88087.5
2005-02-17 09:50:00,21.32,21.33,21.21,21.26,63450.0,10.726,10.7311,10.6707,10.6958,63450.0
2005-02-17 10:00:00,21.27,21.3,21.19,21.2,115762.5,10.7009,10.716,10.6606,10.6657,115762.5
2005-02-17 10:10:00,21.19,21.21,21.0,21.07,192037.5,10.6606,10.6707,10.565,10.6003,192037.5
2005-02-17 10:20:00,21.08,21.12,21.02,21.03,120825.0,10.6053,10.6254,10.5751,10.5801,120825.0
2005-02-17 10:30:00,21.03,21.08,20.9,21.0,324337.5,10.5801,10.6053,10.5147,10.565,324337.5
2005-02-17 10:40:00,21.0,21.03,20.95,20.95,149175.0,10.565,10.5801,10.5399,10.5399,149175.0
2005-02-17 10:50:00,20.95,21.02,20.92,21.0,150862.5,10.5399,10.5751,10.5248,10.565,150862.5
2005-02-17 11:00:00,20.98,21.03,20.97,21.03,85050.0,10.555,10.5801,10.5499,10.5801,85050.0
2005-02-17 11:10:00,21.01,21.03,20.94,20.99,78975.0,10.5701,10.5801,10.5349,10.56,78975.0
2005-02-17 11:20:00,21.0,21.03,20.98,21.0,234225.0,10.565,10.5801,10.555,10.565,234225.0
2005-02-17 11:30:00,21.0,21.02,20.96,20.98,86737.5,10.565,10.5751,10.5449,10.555,86737.5
2005-02-17 11:40:00,20.97,20.99,20.97,20.99,40162.5,10.5499,10.56,10.5499,10.56,40162.5
2005-02-17 11:50:00,21.0,21.02,20.99,21.02,100237.5,10.565,10.5751,10.56,10.5751,100237.5
2005-02-17 12:00:00,21.01,21.06,20.99,21.01,54337.5,10.5701,10.5952,10.56,10.5701,54337.5
2005-02-17 12:10:00,21.01,21.03,21.01,21.02,41175.0,10.5701,10.5801,10.5701,10.5751,41175.0
2005-02-17 12:20:00,21.02,21.05,21.01,21.04,42187.5,10.5751,10.5902,10.5701,10.5852,42187.5
2005-02-17 12:30:00,21.04,21.08,21.01,21.01,73912.5,10.5852,10.6053,10.5701,10.5701,73912.5
2005-02-17 12:40:00,21.02,21.06,21.01,21.06,48937.5,10.5751,10.5952,10.5701,10.5952,48937.5
2005-02-17 12:50:00,21.05,21.09,21.04,21.07,43537.5,10.5902,10.6103,10.5852,10.6003,43537.5
2005-02-17 13:00:00,21.07,21.1,21.05,21.1,77962.5,10.6003,10.6153,10.5902,10.6153,77962.5
2005-02-17 13:10:00,21.08,21.11,21.06,21.09,81000.0,10.6053,10.6204,10.5952,10.6103,81000.0
2005-02-17 13:20:00,21.09,21.09,21.07,21.07,17887.5,10.6103,10.6103,10.6003,10.6003,17887.5
2005-02-17 13:30:00,21.09,21.12,21.06,21.12,60412.5,10.6103,10.6254,10.5952,10.6254,60412.5
2005-02-17 13:40:00,21.11,21.17,21.11,21.16,79987.5,10.6204,10.6506,10.6204,10.6455,79987.5
2005-02-17 13:50:00,21.16,21.16,21.09,21.12,77962.5,10.6455,10.6455,10.6103,10.6254,77962.5
2005-02-17 14:00:00,21.1,21.13,21.08,21.08,75937.5,10.6153,10.6304,10.6053,10.6053,75937.5
2005-02-17 14:10:00,21.08,21.13,21.07,21.1,49275.0,10.6053,10.6304,10.6003,10.6153,49275.0
2005-02-17 14:20:00,21.09,21.14,21.09,21.13,119812.5,10.6103,10.6355,10.6103,10.6304,119812.5
2005-02-17 14:30:00,21.13,21.13,21.08,21.1,41512.5,10.6304,10.6304,10.6053,10.6153,41512.5
2005-02-17 14:40:00,21.1,21.13,21.04,21.04,130950.0,10.6153,10.6304,10.5852,10.5852,130950.0
2005-02-17 14:50:00,21.04,21.05,21.0,21.01,115762.5,10.5852,10.5902,10.565,10.5701,115762.5
2005-02-17 15:00:00,21.01,21.04,21.0,21.02,125887.5,10.5701,10.5852,10.565,10.5751,125887.5
2005-02-17 15:10:00,21.02,21.03,21.0,21.03,152887.5,10.5751,10.5801,10.565,10.5801,152887.5
2005-02-17 15:20:00,21.02,21.04,21.0,21.02,239962.5,10.5751,10.5852,10.565,10.5751,239962.5
2005-02-17 15:30:00,21.02,21.05,21.0,21.01,181912.5,10.5751,10.5902,10.565,10.5701,181912.5
2005-02-17 15:40:00,21.02,21.04,21.01,21.01,203175.0,10.5751,10.5852,10.5701,10.5701,203175.0
2005-02-17 15:50:00,21.01,21.03,20.99,21.01,279787.5,10.5701,10.5801,10.56,10.5701,279787.5
2005-02-18 09:30:00,21.12,21.13,21.01,21.05,427612.5,10.6254,10.6304,10.5701,10.5902,427612.5
2005-02-18 09:40:00,21.04,21.16,21.04,21.14,210600.0,10.5852,10.6455,10.5852,10.6355,210600.0
2005-02-18 09:50:00,21.13,21.27,21.06,21.14,199800.0,10.6304,10.7009,10.5952,10.6355,199800.0
2005-02-18 10:00:00,21.14,21.17,21.11,21.15,101587.5,10.6355,10.6506,10.6204,10.6405,101587.5
2005-02-18 10:10:00,21.14,21.21,21.13,21.14,51300.0,10.6355,10.6707,10.6304,10.6355,51300.0
2005-02-18 10:20:00,21.13,21.15,21.12,21.15,52987.5,10.6304,10.6405,10.6254,10.6405,52987.5
2005-02-18 10:30:00,21.15,21.19,21.13,21.16,53662.5,10.6405,10.6606,10.6304,10.6455,53662.5
2005-02-18 10:40:00,21.16,21.16,21.1,21.11,60075.0,10.6455,10.6455,10.6153,10.6204,60075.0
2005-02-18 10:50:00,21.11,21.19,21.11,21.19,44212.5,10.6204,10.6606,10.6204,10.6606,44212.5
2005-02-18 11:00:00,21.19,21.2,21.13,21.2,48262.5,10.6606,10.6657,10.6304,10.6657,48262.5
2005-02-18 11:10:00,21.2,21.22,21.16,21.2,25312.5,10.6657,10.6757,10.6455,10.6657,25312.5
2005-02-18 11:20:00,21.19,21.22,21.19,21.2,32400.0,10.6606,10.6757,10.6606,10.6657,32400.0
2005-02-18 11:30:00,21.19,21.19,21.13,21.14,25987.5,10.6606,10.6606,10.6304,10.6355,25987.5
2005-02-18 11:40:00,21.14,21.16,21.1,21.13,88425.0,10.6355,10.6455,10.6153,10.6304,88425.0
2005-02-18 11:50:00,21.12,21.12,21.05,21.1,90450.0,10.6254,10.6254,10.5902,10.6153,90450.0
2005-02-18 12:00:00,21.1,21.17,21.1,21.15,51300.0,10.6153,10.6506,10.6153,10.6405,51300.0
2005-02-18 12:10:00,21.16,21.16,21.13,21.13,105637.5,10.6455,10.6455,10.6304,10.6304,105637.5
2005-02-18 12:20:00,21.13,21.13,21.07,21.11,15525.0,10.6304,10.6304,10.6003,10.6204,15525.0
2005-02-18 12:30:00,21.11,21.13,21.08,21.11,19912.5,10.6204,10.6304,10.6053,10.6204,19912.5
2005-02-18 12:40:00,21.11,21.15,21.11,21.14,25650.0,10.6204,10.6405,10.6204,10.6355,25650.0
2005-02-18 12:50:00,21.14,21.2,21.14,21.16,54000.0,10.6355,10.6657,10.6355,10.6455,54000.0
2005-02-18 13:00:00,21.16,21.19,21.14,21.14,33412.5,10.6455,10.6606,10.6355,10.6355,33412.5
2005-02-18 13:10:00,21.14,21.14,21.11,21.14,34762.5,10.6355,10.6355,10.6204,10.6355,34762.5
2005-02-18 13:20:00,21.14,21.14,21.13,21.14,47250.0,10.6355,10.6355,10.6304,10.6355,47250.0
2005-02-18 13:30:00,21.14,21.14,21.13,21.13,25312.5,10.6355,10.6355,10.6304,10.6304,25312.5
2005-02-18 13:40:00,21.13,21.13,21.11,21.11,22950.0,10.6304,10.6304,10.6204,10.6204,22950.0
2005-02-18 13:50:00,21.11,21.14,21.11,21.14,29362.5,10.6204,10.6355,10.6204,10.6355,29362.5
2005-02-18 14:00:00,21.14,21.14,21.12,21.13,25312.5,10.6355,10.6355,10.6254,10.6304,25312.5
2005-02-18 14:10:00,21.13,21.15,21.12,21.13,19237.5,10.6304,10.6405,10.6254,10.6304,19237.5
2005-02-18 14:20:00,21.13,21.13,21.13,21.13,59062.5,10.6304,10.6304,10.6304,10.6304,59062.5
2005-02-18 14:30:00,21.14,21.15,21.13,21.14,68850.0,10.6355,10.6405,10.6304,10.6355,68850.0
2005-02-18 14:40:00,21.14,21.15,21.13,21.13,53325.0,10.6355,10.6405,10.6304,10.6304,53325.0
2005-02-18 14:50:00,21.13,21.14,21.12,21.12,66150.0,10.6304,10.6355,10.6254,10.6254,66150.0
2005-02-18 15:00:00,21.13,21.13,21.12,21.12,65137.5,10.6304,10.6304,10.6254,10.6254,65137.5
2005-02-18 15:10:00,21.12,21.13,21.1,21.13,129262.5,10.6254,10.6304,10.6153,10.6304,129262.5
2005-02-18 15:20:00,21.13,21.15,21.11,21.12,86737.5,10.6304,10.6405,10.6204,10.6254,86737.5
2005-02-18 15:30:00,21.13,21.14,21.11,21.13,63450.0,10.6304,10.6355,10.6204,10.6304,63450.0
2005-02-18 15:40:00,21.13,21.16,21.12,21.13,99225.0,10.6304,10.6455,10.6254,10.6304,99225.0
2005-02-18 15:50:00,21.13,21.15,21.12,21.13,94500.0,10.6304,10.6405,10.6254,10.6304,94500.0
2005-02-22 09:30:00,21.08,21.18,20.89,20.89,140062.5,10.6053,10.6556,10.5097,10.5097,140062.5
2005-02-22 09:40:00,20.89,21.0,20.88,20.97,124537.5,10.5097,10.565,10.5047,10.5499,124537.5
2005-02-22 09:50:00,20.97,21.03,20.92,20.95,88425.0,10.5499,10.5801,10.5248,10.5399,88425.0
2005-02-22 10:00:00,20.99,21.0,20.92,20.93,80325.0,10.56,10.565,10.5248,10.5298,80325.0
2005-02-22 10:10:00,20.94,21.07,20.93,21.04,64800.0,10.5349,10.6003,10.5298,10.5852,64800.0
2005-02-22 10:20:00,21.03,21.1,20.96,21.02,100237.5,10.5801,10.6153,10.5449,10.5751,100237.5
2005-02-22 10:30:00,21.03,21.14,20.99,21.13,103612.5,10.5801,10.6355,10.56,10.6304,103612.5
2005-02-22 10:40:00,21.12,21.14,21.1,21.11,51300.0,10.6254,10.6355,10.6153,10.6204,51300.0
2005-02-22 10:50:00,21.11,21.15,21.1,21.12,88425.0,10.6204,10.6405,10.6153,10.6254,88425.0
2005-02-22 11:00:00,21.13,21.13,21.04,21.06,95850.0,10.6304,10.6304,10.5852,10.5952,95850.0
2005-02-22 11:10:00,21.06,21.06,21.02,21.04,55012.5,10.5952,10.5952,10.5751,10.5852,55012.5
2005-02-22 11:20:00,21.05,21.06,21.02,21.05,60075.0,10.5902,10.5952,10.5751,10.5902,60075.0
2005-02-22 11:30:00,21.04,21.08,21.04,21.06,41850.0,10.5852,10.6053,10.5852,10.5952,41850.0
2005-02-22 11:40:00,21.05,21.07,21.05,21.05,14512.5,10.5902,10.6003,10.5902,10.5902,14512.5
2005-02-22 11:50:00,21.05,21.08,21.04,21.05,38137.5,10.5902,10.6053,10.5852,10.5902,38137.5
2005-02-22 12:00:00,21.05,21.11,21.05,21.09,65812.5,10.5902,10.6204,10.5902,10.6103,65812.5
2005-02-22 12:10:00,21.09,21.1,21.05,21.07,107662.5,10.6103,10.6153,10.5902,10.6003,107662.5
2005-02-22 12:20:00,21.07,21.07,20.95,21.0,182925.0,10.6003,10.6003,10.5399,10.565,182925.0
2005-02-22 12:30:00,20.98,21.01,20.93,20.95,73575.0,10.555,10.5701,10.5298,10.5399,73575.0
2005-02-22 12:40:00,20.95,21.01,20.93,20.95,71887.5,10.5399,10.5701,10.5298,10.5399,71887.5
2005-02-22 12:50:00,20.95,20.95,20.93,20.93,110025.0,10.5399,10.5399,10.5298,10.5298,110025.0
2005-02-22 13:00:00,20.94,20.97,20.93,20.95,256500.0,10.5349,10.5499,10.5298,10.5399,256500.0
2005-02-22 13:10:00,20.95,20.96,20.93,20.94,101925.0,10.5399,10.5449,10.5298,10.5349,101925.0
2005-02-22 13:20:00,20.95,20.95,20.92,20.92,43537.5,10.5399,10.5399,10.5248,10.5248,43537.5
2005-02-22 13:30:00,20.92,20.93,20.9,20.91,65475.0,10.5248,10.5298,10.5147,10.5198,65475.0
2005-02-22 13:40:00,20.91,20.92,20.89,20.91,79650.0,10.5198,10.5248,10.5097,10.5198,79650.0
2005-02-22 13:50:00,20.91,20.92,20.89,20.89,56025.0,10.5198,10.5248,10.5097,10.5097,56025.0
2005-02-22 14:00:00,20.89,20.89,20.88,20.88,143437.5,10.5097,10.5097,10.5047,10.5047,143437.5
2005-02-22 14:10:00,20.89,20.89,20.88,20.88,39825.0,10.5097,10.5097,10.5047,10.5047,39825.0
2005-02-22 14:20:00,20.89,20.89,20.84,20.85,135000.0,10.5097,10.5097,10.4845,10.4896,135000.0
2005-02-22 14:30:00,20.85,20.86,20.84,20.85,89100.0,10.4896,10.4946,10.4845,10.4896,89100.0
2005-02-22 14:40:00,20.85,20.86,20.83,20.84,36787.5,10.4896,10.4946,10.4795,10.4845,36787.5
2005-02-22 14:50:00,20.85,20.85,20.83,20.84,63450.0,10.4896,10.4896,10.4795,10.4845,63450.0
2005-02-22 15:00:00,20.84,20.85,20.83,20.83,129937.5,10.4845,10.4896,10.4795,10.4795,129937.5
2005-02-22 15:10:00,20.84,20.84,20.73,20.74,243337.5,10.4845,10.4845,10.4292,10.4342,243337.5
2005-02-22 15:20:00,20.74,20.74,20.67,20.67,270000.0,10.4342,10.4342,10.399,10.399,270000.0
2005-02-22 15:30:00,20.67,20.73,20.66,20.72,226800.0,10.399,10.4292,10.394,10.4242,226800.0
2005-02-22 15:40:00,20.73,20.73,20.65,20.71,251100.0,10.4292,10.4292,10.389,10.4191,251100.0
2005-02-22 15:50:00,20.71,20.72,20.66,20.67,230850.0,10.4191,10.4242,10.394,10.399,230850.0
2005-02-23 09:30:00,20.82,20.96,20.72,20.95,169762.5,10.4745,10.5449,10.4242,10.5399,169762.5
2005-02-23 09:40:00,20.95,21.03,20.93,21.0,59737.5,10.5399,10.5801,10.5298,10.565,59737.5
2005-02-23 09:50:00,21.01,21.01,20.93,20.97,111375.0,10.5701,10.5701,10.5298,10.5499,111375.0
2005-02-23 10:00:00,20.97,20.98,20.9,20.93,49612.5,10.5499,10.555,10.5147,10.5298,49612.5
2005-02-23 10:10:00,20.93,20.99,20.92,20.95,69525.0,10.5298,10.56,10.5248,10.5399,69525.0
2005-02-23 10:20:00,20.94,21.03,20.94,21.01,53325.0,10.5349,10.5801,10.5349,10.5701,53325.0
2005-02-23 10:30:00,21.02,21.08,20.99,21.01,92475.0,10.5751,10.6053,10.56,10.5701,92475.0
2005-02-23 10:40:00,20.99,21.0,20.96,20.99,59737.5,10.56,10.565,10.5449,10.56,59737.5
2005-02-23 10:50:00,20.97,20.98,20.92,20.94,96862.5,10.5499,10.555,10.5248,10.5349,96862.5
2005-02-23 11:00:00,20.93,20.99,20.92,20.98,111712.5,10.5298,10.56,10.5248,10.555,111712.5
2005-02-23 11:10:00,20.98,21.04,20.97,21.03,113400.0,10.555,10.5852,10.5499,10.5801,113400.0
2005-02-23 11:20:00,21.02,21.07,21.0,21.03,64125.0,10.5751,10.6003,10.565,10.5801,64125.0
2005-02-23 11:30:00,21.03,21.06,21.02,21.03,59062.5,10.5801,10.5952,10.5751,10.5801,59062.5
2005-02-23 11:40:00,21.02,21.04,21.02,21.02,21600.0,10.5751,10.5852,10.5751,10.5751,21600.0
2005-02-23 11:50:00,21.02,21.04,21.02,21.04,43875.0,10.5751,10.5852,10.5751,10.5852,43875.0
2005-02-23 12:00:00,21.04,21.06,21.02,21.04,44887.5,10.5852,10.5952,10.5751,10.5852,44887.5
2005-02-23 12:10:00,21.04,21.05,21.03,21.04,38137.5,10.5852,10.5902,10.5801,10.5852,38137.5
2005-02-23 12:20:00,21.03,21.04,21.02,21.04,29700.0,10.5801,10.5852,10.5751,10.5852,29700.0
2005-02-23 12:30:00,21.03,21.05,20.97,21.04,269325.0,10.5801,10.5902,10.5499,10.5852,269325.0
2005-02-23 12:40:00,21.02,21.04,20.98,21.03,62437.5,10.5751,10.5852,10.555,10.5801,62437.5
2005-02-23 12:50:00,21.04,21.07,21.04,21.07,40500.0,10.5852,10.6003,10.5852,10.6003,40500.0
2005-02-23 13:00:00,21.07,21.11,21.05,21.05,67837.5,10.6003,10.6204,10.5902,10.5902,67837.5
2005-02-23 13:10:00,21.04,21.06,21.02,21.06,27337.5,10.5852,10.5952,10.5751,10.5952,27337.5
2005-02-23 13:20:00,21.06,21.07,21.03,21.04,51975.0,10.5952,10.6003,10.5801,10.5852,51975.0
2005-02-23 13:30:00,21.04,21.05,21.02,21.04,72225.0,10.5852,10.5902,10.5751,10.5852,72225.0
2005-02-23 13:40:00,21.04,21.08,21.02,21.08,82687.5,10.5852,10.6053,10.5751,10.6053,82687.5
2005-02-23 13:50:00,21.08,21.1,21.06,21.08,34087.5,10.6053,10.6153,10.5952,10.6053,34087.5
2005-02-23 14:00:00,21.08,21.12,21.04,21.1,107662.5,10.6053,10.6254,10.5852,10.6153,107662.5
2005-02-23 14:10:00,21.08,21.09,21.05,21.06,95850.0,10.6053,10.6103,10.5902,10.5952,95850.0
2005-02-23 14:20:00,21.08,21.11,21.08,21.1,58725.0,10.6053,10.6204,10.6053,10.6153,58725.0
2005-02-23 14:30:00,21.1,21.14,21.08,21.11,103950.0,10.6153,10.6355,10.6053,10.6204,103950.0
2005-02-23 14:40:00,21.1,21.12,21.09,21.11,43200.0,10.6153,10.6254,10.6103,10.6204,43200.0
2005-02-23 14:50:00,21.11,21.15,21.1,21.15,99900.0,10.6204,10.6405,10.6153,10.6405,99900.0
2005-02-23 15:00:00,21.15,21.16,21.13,21.14,65812.5,10.6405,10.6455,10.6304,10.6355,65812.5
2005-02-23 15:10:00,21.13,21.17,21.1,21.17,110362.5,10.6304,10.6506,10.6153,10.6506,110362.5
2005-02-23 15:20:00,21.16,21.2,21.16,21.2,196762.5,10.6455,10.6657,10.6455,10.6657,196762.5
2005-02-23 15:30:00,21.2,21.2,21.16,21.16,135337.5,10.6657,10.6657,10.6455,10.6455,135337.5
2005-02-23 15:40:00,21.16,21.2,21.13,21.19,168075.0,10.6455,10.6657,10.6304,10.6606,168075.0
2005-02-23 15:50:00,21.2,21.21,21.17,21.21,175500.0,10.6657,10.6707,10.6506,10.6707,175500.0
2005-02-24 09:30:00,21.18,21.21,21.04,21.18,157950.0,10.6556,10.6707,10.5852,10.6556,157950.0
2005-02-24 09:40:00,21.18,21.3,21.18,21.19,212287.5,10.6556,10.716,10.6556,10.6606,212287.5
2005-02-24 09:50:00,21.19,21.21,21.15,21.16,136687.5,10.6606,10.6707,10.6405,10.6455,136687.5
2005-02-24 10:00:00,21.16,21.19,21.15,21.16,119475.0,10.6455,10.6606,10.6405,10.6455,119475.0
2005-02-24 10:10:00,21.16,21.21,21.16,21.19,85725.0,10.6455,10.6707,10.6455,10.6606,85725.0
2005-02-24 10:20:00,21.18,21.19,21.16,21.16,46237.5,10.6556,10.6606,10.6455,10.6455,46237.5
2005-02-24 10:30:00,21.16,21.24,21.16,21.2,81337.5,10.6455,10.6858,10.6455,10.6657,81337.5
2005-02-24 10:40:00,21.2,21.21,21.17,21.19,77625.0,10.6657,10.6707,10.6506,10.6606,77625.0
2005-02-24 10:50:00,21.19,21.21,21.17,21.18,75937.5,10.6606,10.6707,10.6506,10.6556,75937.5
2005-02-24 11:00:00,21.18,21.19,21.17,21.18,99562.5,10.6556,10.6606,10.6506,10.6556,99562.5
2005-02-24 11:10:00,21.19,21.19,21.18,21.19,72225.0,10.6606,10.6606,10.6556,10.6606,72225.0
2005-02-24 11:20:00,21.19,21.21,21.19,21.19,92812.5,10.6606,10.6707,10.6606,10.6606,92812.5
2005-02-24 11:30:00,21.19,21.2,21.19,21.2,83362.5,10.6606,10.6657,10.6606,10.6657,83362.5
2005-02-24 11:40:00,21.19,21.21,21.19,21.19,101250.0,10.6606,10.6707,10.6606,10.6606,101250.0
2005-02-24 11:50:00,21.19,21.21,21.19,21.2,54337.5,10.6606,10.6707,10.6606,10.6657,54337.5
2005-02-24 12:00:00,21.19,21.21,21.19,21.21,46575.0,10.6606,10.6707,10.6606,10.6707,46575.0
2005-02-24 12:10:00,21.2,21.21,21.19,21.19,35437.5,10.6657,10.6707,10.6606,10.6606,35437.5
2005-02-24 12:20:00,21.19,21.21,21.19,21.2,87750.0,10.6606,10.6707,10.6606,10.6657,87750.0
2005-02-24 12:30:00,21.21,21.21,21.19,21.2,16875.0,10.6707,10.6707,10.6606,10.6657,16875.0
2005-02-24 12:40:00,21.19,21.22,21.19,21.2,19237.5,10.6606,10.6757,10.6606,10.6657,19237.5
2005-02-24 12:50:00,21.2,21.22,21.19,21.19,106650.0,10.6657,10.6757,10.6606,10.6606,106650.0
2005-02-24 13:00:00,21.19,21.24,21.19,21.21,81675.0,10.6606,10.6858,10.6606,10.6707,81675.0
2005-02-24 13:10:00,21.21,21.21,21.2,21.21,23287.5,10.6707,10.6707,10.6657,10.6707,23287.5
2005-02-24 13:20:00,21.22,21.23,21.19,21.19,36787.5,10.6757,10.6808,10.6606,10.6606,36787.5
2005-02-24 13:30:00,21.19,21.28,21.19,21.25,82350.0,10.6606,10.7059,10.6606,10.6908,82350.0
2005-02-24 13:40:00,21.25,21.25,21.21,21.24,16875.0,10.6908,10.6908,10.6707,10.6858,16875.0
2005-02-24 13:50:00,21.24,21.3,21.24,21.29,46237.5,10.6858,10.716,10.6858,10.7109,46237.5
2005-02-24 14:00:00,21.27,21.34,21.24,21.34,128587.5,10.7009,10.7361,10.6858,10.7361,128587.5
2005-02-24 14:10:00,21.34,21.48,21.33,21.44,154575.0,10.7361,10.8065,10.7311,10.7864,154575.0
2005-02-24 14:20:00,21.44,21.53,21.43,21.53,166387.5,10.7864,10.8317,10.7814,10.8317,166387.5
2005-02-24 14:30:00,21.53,21.54,21.51,21.51,261225.0,10.8317,10.8367,10.8216,10.8216,261225.0
2005-02-24 14:40:00,21.51,21.57,21.51,21.56,78637.5,10.8216,10.8518,10.8216,10.8468,78637.5
2005-02-24 14:50:00,21.56,21.58,21.53,21.58,91462.5,10.8468,10.8568,10.8317,10.8568,91462.5
2005-02-24 15:00:00,21.58,21.63,21.57,21.62,139387.5,10.8568,10.882,10.8518,10.877,139387.5
2005-02-24 15:10:00,21.62,21.68,21.62,21.66,227812.5,10.877,10.9071,10.877,10.8971,227812.5
2005-02-24 15:20:00,21.66,21.73,21.66,21.67,228825.0,10.8971,10.9323,10.8971,10.9021,228825.0
2005-02-24 15:30:00,21.67,21.68,21.62,21.67,208237.5,10.9021,10.9071,10.877,10.9021,208237.5
2005-02-24 15:40:00,21.66,21.67,21.64,21.66,101587.5,10.8971,10.9021,10.887,10.8971,101587.5
2005-02-24 15:50:00,21.66,21.73,21.66,21.73,206887.5,10.8971,10.9323,10.8971,10.9323,206887.5
2005-02-25 09:30:00,21.79,21.79,21.51,21.51,231862.5,10.9625,10.9625,10.8216,10.8216,231862.5
2005-02-25 09:40:00,21.51,21.6,21.49,21.55,90112.5,10.8216,10.8669,10.8116,10.8417,90112.5
2005-02-25 09:50:00,21.55,21.66,21.55,21.57,78300.0,10.8417,10.8971,10.8417,10.8518,78300.0
2005-02-25 10:00:00,21.57,21.58,21.54,21.54,61425.0,10.8518,10.8568,10.8367,10.8367,61425.0
2005-02-25 10:10:00,21.54,21.56,21.54,21.54,28350.0,10.8367,10.8468,10.8367,10.8367,28350.0
2005-02-25 10:20:00,21.54,21.61,21.53,21.61,27675.0,10.8367,10.8719,10.8317,10.8719,27675.0
2005-02-25 10:30:00,21.6,21.78,21.6,21.76,92475.0,10.8669,10.9575,10.8669,10.9474,92475.0
2005-02-25 10:40:00,21.76,21.96,21.75,21.91,232537.5,10.9474,11.048,10.9424,11.0229,232537.5
2005-02-25 10:50:00,21.91,21.95,21.82,21.94,159300.0,11.0229,11.043,10.9776,11.038,159300.0
2005-02-25 11:00:00,21.94,21.99,21.7,21.93,240975.0,11.038,11.0631,10.9172,11.0329,240975.0
2005-02-25 11:10:00,21.92,21.95,21.83,21.88,100237.5,11.0279,11.043,10.9826,11.0078,100237.5
2005-02-25 11:20:00,21.88,21.93,21.88,21.91,43537.5,11.0078,11.0329,11.0078,11.0229,43537.5
2005-02-25 11:30:00,21.92,21.93,21.91,21.93,72225.0,11.0279,11.0329,11.0229,11.0329,72225.0
2005-02-25 11:40:00,21.95,21.98,21.91,21.91,56362.5,11.043,11.0581,11.0229,11.0229,56362.5
2005-02-25 11:50:00,21.91,22.17,21.91,22.16,195412.5,11.0229,11.1537,11.0229,11.1486,195412.5
2005-02-25 12:00:00,22.16,22.18,22.08,22.09,115087.5,11.1486,11.1587,11.1084,11.1134,115087.5
2005-02-25 12:10:00,22.09,22.1,22.03,22.05,85050.0,11.1134,11.1184,11.0832,11.0933,85050.0
2005-02-25 12:20:00,22.04,22.05,22.03,22.03,40162.5,11.0883,11.0933,11.0832,11.0832,40162.5
2005-02-25 12:30:00,22.03,22.07,22.03,22.07,54000.0,11.0832,11.1034,11.0832,11.1034,54000.0
2005-02-25 12:40:00,22.08,22.11,22.06,22.08,42862.5,11.1084,11.1235,11.0983,11.1084,42862.5
2005-02-25 12:50:00,22.07,22.08,22.02,22.02,10800.0,11.1034,11.1084,11.0782,11.0782,10800.0
2005-02-25 13:00:00,22.03,22.05,22.02,22.05,39487.5,11.0832,11.0933,11.0782,11.0933,39487.5
2005-02-25 13:10:00,22.05,22.06,22.04,22.05,4050.0,11.0933,11.0983,11.0883,11.0933,4050.0
2005-02-25 13:20:00,22.05,22.05,22.03,22.04,27000.0,11.0933,11.0933,11.0832,11.0883,27000.0
2005-02-25 13:30:00,22.05,22.07,22.04,22.07,79312.5,11.0933,11.1034,11.0883,11.1034,79312.5
2005-02-25 13:40:00,22.07,22.11,22.07,22.09,38475.0,11.1034,11.1235,11.1034,11.1134,38475.0
2005-02-25 13:50:00,22.09,22.13,22.08,22.1,46912.5,11.1134,11.1335,11.1084,11.1184,46912.5
2005-02-25 14:00:00,22.1,22.12,22.09,22.12,41512.5,11.1184,11.1285,11.1134,11.1285,41512.5
2005-02-25 14:10:00,22.11,22.19,22.11,22.11,220725.0,11.1235,11.1637,11.1235,11.1235,220725.0
2005-02-25 14:20:00,22.16,22.17,22.12,22.13,67837.5,11.1486,11.1537,11.1285,11.1335,67837.5
2005-02-25 14:30:00,22.14,22.18,22.12,22.17,112725.0,11.1386,11.1587,11.1285,11.1537,112725.0
2005-02-25 14:40:00,22.17,22.17,22.15,22.16,166050.0,11.1537,11.1537,11.1436,11.1486,166050.0
2005-02-25 14:50:00,22.16,22.17,22.15,22.16,76612.5,11.1486,11.1537,11.1436,11.1486,76612.5
2005-02-25 15:00:00,22.17,22.18,22.15,22.17,114075.0,11.1537,11.1587,11.1436,11.1537,114075.0
2005-02-25 15:10:00,22.17,22.18,22.16,22.17,139387.5,11.1537,11.1587,11.1486,11.1537,139387.5
2005-02-25 15:20:00,22.17,22.18,22.15,22.18,101925.0,11.1537,11.1587,11.1436,11.1587,101925.0
2005-02-25 15:30:00,22.17,22.2,22.14,22.19,210937.5,11.1537,11.1688,11.1386,11.1637,210937.5
2005-02-25 15:40:00,22.19,22.19,22.17,22.17,168750.0,11.1637,11.1637,11.1537,11.1537,168750.0
2005-02-25 15:50:00,22.17,22.22,22.17,22.22,267300.0,11.1537,11.1788,11.1537,11.1788,267300.0
2005-02-28 09:30:00,22.33,22.42,22.26,22.39,227137.5,11.2342,11.2794,11.1989,11.2643,227137.5
2005-02-28 09:40:00,22.4,22.4,22.35,22.39,127912.5,11.2694,11.2694,11.2442,11.2643,127912.5
2005-02-28 09:50:00,22.38,22.48,22.36,22.48,193050.0,11.2593,11.3096,11.2493,11.3096,193050.0
2005-02-28 10:00:00,22.47,22.49,22.44,22.45,103275.0,11.3046,11.3147,11.2895,11.2945,103275.0
2005-02-28 10:10:00,22.44,22.45,22.36,22.36,126562.5,11.2895,11.2945,11.2493,11.2493,126562.5
2005-02-28 10:20:00,22.36,22.49,22.35,22.49,105300.0,11.2493,11.3147,11.2442,11.3147,105300.0
2005-02-28 10:30:00,22.49,22.49,22.44,22.49,105975.0,11.3147,11.3147,11.2895,11.3147,105975.0
2005-02-28 10:40:00,22.49,22.49,22.46,22.47,90112.5,11.3147,11.3147,11.2996,11.3046,90112.5
2005-02-28 10:50:00,22.47,22.48,22.46,22.48,53325.0,11.3046,11.3096,11.2996,11.3096,53325.0
2005-02-28 11:00:00,22.47,22.49,22.4,22.4,136350.0,11.3046,11.3147,11.2694,11.2694,136350.0
2005-02-28 11:10:00,22.4,22.4,22.38,22.39,79312.5,11.2694,11.2694,11.2593,11.2643,79312.5
2005-02-28 11:20:00,22.39,22.39,22.32,22.34,59737.5,11.2643,11.2643,11.2291,11.2392,59737.5
2005-02-28 11:30:00,22.34,22.35,22.32,22.33,54675.0,11.2392,11.2442,11.2291,11.2342,54675.0
2005-02-28 11:40:00,22.33,22.33,22.3,22.3,42862.5,11.2342,11.2342,11.2191,11.2191,42862.5
2005-02-28 11:50:00,22.3,22.32,22.28,22.28,67162.5,11.2191,11.2291,11.209,11.209,67162.5
2005-02-28 12:00:00,22.28,22.28,22.17,22.18,162000.0,11.209,11.209,11.1537,11.1587,162000.0
2005-02-28 12:10:00,22.19,22.21,22.12,22.15,121500.0,11.1637,11.1738,11.1285,11.1436,121500.0
2005-02-28 12:20:00,22.15,22.15,22.03,22.04,129600.0,11.1436,11.1436,11.0832,11.0883,129600.0
2005-02-28 12:30:00,22.04,22.04,21.98,21.98,93825.0,11.0883,11.0883,11.0581,11.0581,93825.0
2005-02-28 12:40:00,21.99,22.02,21.96,22.01,56025.0,11.0631,11.0782,11.048,11.0732,56025.0
2005-02-28 12:50:00,22.01,22.03,21.99,22.01,42187.5,11.0732,11.0832,11.0631,11.0732,42187.5
2005-02-28 13:00:00,22.01,22.06,22.01,22.06,46237.5,11.0732,11.0983,11.0732,11.0983,46237.5
2005-02-28 13:10:00,22.05,22.05,22.02,22.05,27675.0,11.0933,11.0933,11.0782,11.0933,27675.0
2005-02-28 13:20:00,22.05,22.05,22.02,22.05,27675.0,11.0933,11.0933,11.0782,11.0933,27675.0
2005-02-28 13:30:00,22.05,22.05,21.97,22.01,40837.5,11.0933,11.0933,11.053,11.0732,40837.5
2005-02-28 13:40:00,21.99,22.01,21.95,22.0,30037.5,11.0631,11.0732,11.043,11.0681,30037.5
2005-02-28 13:50:00,21.99,22.01,21.94,21.99,41175.0,11.0631,11.0732,11.038,11.0631,41175.0
2005-02-28 14:00:00,21.99,21.99,21.93,21.98,66825.0,11.0631,11.0631,11.0329,11.0581,66825.0
2005-02-28 14:10:00,21.98,22.01,21.98,22.01,59737.5,11.0581,11.0732,11.0581,11.0732,59737.5
2005-02-28 14:20:00,22.01,22.02,22.0,22.01,49275.0,11.0732,11.0782,11.0681,11.0732,49275.0
2005-02-28 14:30:00,22.01,22.05,21.96,21.96,69187.5,11.0732,11.0933,11.048,11.048,69187.5
2005-02-28 14:40:00,21.97,22.04,21.96,22.04,62100.0,11.053,11.0883,11.048,11.0883,62100.0
2005-02-28 14:50:00,22.03,22.06,22.01,22.06,125212.5,11.0832,11.0983,11.0732,11.0983,125212.5
2005-02-28 15:00:00,22.06,22.11,22.05,22.11,102600.0,11.0983,11.1235,11.0933,11.1235,102600.0
2005-02-28 15:10:00,22.11,22.23,22.11,22.2,145125.0,11.1235,11.1838,11.1235,11.1688,145125.0
2005-02-28 15:20:00,22.21,22.21,22.19,22.2,91800.0,11.1738,11.1738,11.1637,11.1688,91800.0
2005-02-28 15:30:00,22.2,22.27,22.2,22.24,156600.0,11.1688,11.204,11.1688,11.1889,156600.0
2005-02-28 15:40:00,22.24,22.25,22.21,22.23,97875.0,11.1889,11.1939,11.1738,11.1838,97875.0
2005-02-28 15:50:00,22.23,22.29,22.23,22.29,309150.0,11.1838,11.214,11.1838,11.214,309150.0
2005-03-01 09:30:00,22.33,22.42,22.3,22.41,131287.5,11.2342,11.2794,11.2191,11.2744,131287.5
2005-03-01 09:40:00,22.41,22.46,22.32,22.35,103275.0,11.2744,11.2996,11.2291,11.2442,103275.0
2005-03-01 09:50:00,22.36,22.36,22.22,22.26,62100.0,11.2493,11.2493,11.1788,11.1989,62100.0
2005-03-01 10:00:00,22.26,22.46,22.2,22.46,84375.0,11.1989,11.2996,11.1688,11.2996,84375.0
2005-03-01 10:10:00,22.46,22.46,22.4,22.41,53325.0,11.2996,11.2996,11.2694,11.2744,53325.0
2005-03-01 10:20:00,22.4,22.42,22.28,22.28,70875.0,11.2694,11.2794,11.209,11.209,70875.0
2005-03-01 10:30:00,22.28,22.33,22.24,22.25,162337.5,11.209,11.2342,11.1889,11.1939,162337.5
2005-03-01 10:40:00,22.26,22.32,22.24,22.32,69525.0,11.1989,11.2291,11.1889,11.2291,69525.0
2005-03-01 10:50:00,22.33,22.33,22.27,22.27,41175.0,11.2342,11.2342,11.204,11.204,41175.0
2005-03-01 11:00:00,22.28,22.36,22.25,22.35,38812.5,11.209,11.2493,11.1939,11.2442,38812.5
2005-03-01 11:10:00,22.35,22.36,22.26,22.27,56025.0,11.2442,11.2493,11.1989,11.204,56025.0
2005-03-01 11:20:00,22.27,22.38,22.27,22.28,96862.5,11.204,11.2593,11.204,11.209,96862.5
2005-03-01 11:30:00,22.28,22.31,22.27,22.28,41850.0,11.209,11.2241,11.204,11.209,41850.0
2005-03-01 11:40:00,22.28,22.33,22.28,22.33,72225.0,11.209,11.2342,11.209,11.2342,72225.0
2005-03-01 11:50:00,22.31,22.4,22.31,22.4,37462.5,11.2241,11.2694,11.2241,11.2694,37462.5
2005-03-01 12:00:00,22.38,22.39,22.34,22.35,30375.0,11.2593,11.2643,11.2392,11.2442,30375.0
2005-03-01 12:10:00,22.35,22.41,22.35,22.39,28687.5,11.2442,11.2744,11.2442,11.2643,28687.5
2005-03-01 12:20:00,22.39,22.45,22.39,22.43,71212.5,11.2643,11.2945,11.2643,11.2845,71212.5
2005-03-01 12:30:00,22.43,22.45,22.36,22.38,73575.0,11.2845,11.2945,11.2493,11.2593,73575.0
2005-03-01 12:40:00,22.38,22.39,22.33,22.36,34762.5,11.2593,11.2643,11.2342,11.2493,34762.5
2005-03-01 12:50:00,22.37,22.42,22.35,22.41,40162.5,11.2543,11.2794,11.2442,11.2744,40162.5
2005-03-01 13:00:00,22.41,22.46,22.41,22.46,48600.0,11.2744,11.2996,11.2744,11.2996,48600.0
2005-03-01 13:10:00,22.46,22.48,22.4,22.4,42862.5,11.2996,11.3096,11.2694,11.2694,42862.5
2005-03-01 13:20:00,22.4,22.41,22.3,22.32,75262.5,11.2694,11.2744,11.2191,11.2291,75262.5
2005-03-01 13:30:00,22.32,22.38,22.31,22.36,27675.0,11.2291,11.2593,11.2241,11.2493,27675.0
2005-03-01 13:40:00,22.35,22.44,22.33,22.43,100237.5,11.2442,11.2895,11.2342,11.2845,100237.5
2005-03-01 13:50:00,22.43,22.5,22.43,22.49,78637.5,11.2845,11.3197,11.2845,11.3147,78637.5
2005-03-01 14:00:00,22.49,22.52,22.49,22.49,82687.5,11.3147,11.3297,11.3147,11.3147,82687.5
2005-03-01 14:10:00,22.49,22.53,22.49,22.5,55012.5,11.3147,11.3348,11.3147,11.3197,55012.5
2005-03-01 14:20:00,22.5,22.55,22.49,22.49,52987.5,11.3197,11.3448,11.3147,11.3147,52987.5
2005-03-01 14:30:00,22.49,22.54,22.49,22.54,47925.0,11.3147,11.3398,11.3147,11.3398,47925.0
2005-03-01 14:40:00,22.54,22.58,22.53,22.57,67500.0,11.3398,11.3599,11.3348,11.3549,67500.0
2005-03-01 14:50:00,22.57,22.58,22.51,22.56,78637.5,11.3549,11.3599,11.3247,11.3499,78637.5
2005-03-01 15:00:00,22.56,22.59,22.56,22.59,76950.0,11.3499,11.365,11.3499,11.365,76950.0
2005-03-01 15:10:00,22.58,22.62,22.57,22.58,70875.0,11.3599,11.3801,11.3549,11.3599,70875.0
2005-03-01 15:20:00,22.58,22.63,22.54,22.63,74587.5,11.3599,11.3851,11.3398,11.3851,74587.5
2005-03-01 15:30:00,22.63,22.66,22.57,22.57,103275.0,11.3851,11.4002,11.3549,11.3549,103275.0
2005-03-01 15:40:00,22.57,22.57,22.53,22.55,93825.0,11.3549,11.3549,11.3348,11.3448,93825.0
2005-03-01 15:50:00,22.55,22.58,22.55,22.58,151875.0,11.3448,11.3599,11.3448,11.3599,151875.0
2005-03-02 09:30:00,22.52,22.55,22.25,22.32,175837.5,11.3297,11.3448,11.1939,11.2291,175837.5
2005-03-02 09:40:00,22.33,22.33,22.1,22.27,141750.0,11.2342,11.2342,11.1184,11.204,141750.0
2005-03-02 09:50:00,22.26,22.3,22.12,22.28,85050.0,11.1989,11.2191,11.1285,11.209,85050.0
2005-03-02 10:00:00,22.27,22.28,22.12,22.21,91800.0,11.204,11.209,11.1285,11.1738,91800.0
2005-03-02 10:10:00,22.2,22.27,22.18,22.21,59062.5,11.1688,11.204,11.1587,11.1738,59062.5
2005-03-02 10:20:00,22.2,22.28,22.2,22.25,40500.0,11.1688,11.209,11.1688,11.1939,40500.0
2005-03-02 10:30:00,22.27,22.37,22.25,22.31,58050.0,11.204,11.2543,11.1939,11.2241,58050.0
2005-03-02 10:40:00,22.31,22.31,22.24,22.25,32062.5,11.2241,11.2241,11.1889,11.1939,32062.5
2005-03-02 10:50:00,22.23,22.51,22.23,22.5,65475.0,11.1838,11.3247,11.1838,11.3197,65475.0
2005-03-02 11:00:00,22.5,22.53,22.46,22.52,91125.0,11.3197,11.3348,11.2996,11.3297,91125.0
2005-03-02 11:10:00,22.52,22.79,22.52,22.71,213300.0,11.3297,11.4656,11.3297,11.4253,213300.0
2005-03-02 11:20:00,22.71,22.72,22.65,22.67,128250.0,11.4253,11.4304,11.3952,11.4052,128250.0
2005-03-02 11:30:00,22.67,22.71,22.67,22.68,60075.0,11.4052,11.4253,11.4052,11.4102,60075.0
2005-03-02 11:40:00,22.68,22.73,22.67,22.71,66150.0,11.4102,11.4354,11.4052,11.4253,66150.0
2005-03-02 11:50:00,22.71,22.73,22.67,22.67,39150.0,11.4253,11.4354,11.4052,11.4052,39150.0
2005-03-02 12:00:00,22.67,22.72,22.66,22.67,36450.0,11.4052,11.4304,11.4002,11.4052,36450.0
2005-03-02 12:10:00,22.68,22.71,22.66,22.67,27675.0,11.4102,11.4253,11.4002,11.4052,27675.0
2005-03-02 12:20:00,22.67,22.68,22.63,22.64,27000.0,11.4052,11.4102,11.3851,11.3901,27000.0
2005-03-02 12:30:00,22.64,22.65,22.58,22.59,36112.5,11.3901,11.3952,11.3599,11.365,36112.5
2005-03-02 12:40:00,22.58,22.64,22.55,22.63,57375.0,11.3599,11.3901,11.3448,11.3851,57375.0
2005-03-02 12:50:00,22.63,22.63,22.6,22.61,19237.5,11.3851,11.3851,11.37,11.375,19237.5
2005-03-02 13:00:00,22.63,22.63,22.56,22.56,41175.0,11.3851,11.3851,11.3499,11.3499,41175.0
2005-03-02 13:10:00,22.57,22.58,22.54,22.58,46237.5,11.3549,11.3599,11.3398,11.3599,46237.5
2005-03-02 13:20:00,22.57,22.61,22.57,22.59,30037.5,11.3549,11.375,11.3549,11.365,30037.5
2005-03-02 13:30:00,22.59,22.63,22.59,22.62,35437.5,11.365,11.3851,11.365,11.3801,35437.5
2005-03-02 13:40:00,22.63,22.63,22.53,22.53,43537.5,11.3851,11.3851,11.3348,11.3348,43537.5
2005-03-02 13:50:00,22.54,22.54,22.45,22.46,53325.0,11.3398,11.3398,11.2945,11.2996,53325.0
2005-03-02 14:00:00,22.47,22.5,22.46,22.47,57037.5,11.3046,11.3197,11.2996,11.3046,57037.5
2005-03-02 14:10:00,22.47,22.52,22.44,22.5,45562.5,11.3046,11.3297,11.2895,11.3197,45562.5
2005-03-02 14:20:00,22.51,22.55,22.49,22.52,39150.0,11.3247,11.3448,11.3147,11.3297,39150.0
2005-03-02 14:30:00,22.52,22.55,22.39,22.44,69187.5,11.3297,11.3448,11.2643,11.2895,69187.5
2005-03-02 14:40:00,22.44,22.44,22.39,22.42,43537.5,11.2895,11.2895,11.2643,11.2794,43537.5
2005-03-02 14:50:00,22.42,22.46,22.41,22.41,55350.0,11.2794,11.2996,11.2744,11.2744,55350.0
2005-03-02 15:00:00,22.43,22.5,22.42,22.5,69862.5,11.2845,11.3197,11.2794,11.3197,69862.5
2005-03-02 15:10:00,22.5,22.5,22.41,22.42,52312.5,11.3197,11.3197,11.2744,11.2794,52312.5
2005-03-02 15:20:00,22.43,22.52,22.41,22.5,288562.5,11.2845,11.3297,11.2744,11.3197,288562.5
2005-03-02 15:30:00,22.5,22.52,22.46,22.48,63450.0,11.3197,11.3297,11.2996,11.3096,63450.0
2005-03-02 15:40:00,22.48,22.56,22.47,22.48,138037.5,11.3096,11.3499,11.3046,11.3096,138037.5
2005-03-02 15:50:00,22.48,22.51,22.44,22.48,289575.0,11.3096,11.3247,11.2895,11.3096,289575.0
2005-03-03 09:30:00,22.49,22.62,22.39,22.39,142425.0,11.3147,11.3801,11.2643,11.2643,142425.0
2005-03-03 09:40:00,22.39,22.53,22.39,22.5,116437.5,11.2643,11.3348,11.2643,11.3197,116437.5
2005-03-03 09:50:00,22.48,22.51,22.46,22.48,34425.0,11.3096,11.3247,11.2996,11.3096,34425.0
2005-03-03 10:00:00,22.48,22.55,22.46,22.54,128250.0,11.3096,11.3448,11.2996,11.3398,128250.0
2005-03-03 10:10:00,22.54,22.57,22.49,22.5,33750.0,11.3398,11.3549,11.3147,11.3197,33750.0
2005-03-03 10:20:00,22.5,22.52,22.44,22.48,129600.0,11.3197,11.3297,11.2895,11.3096,129600.0
2005-03-03 10:30:00,22.48,22.49,22.39,22.39,152550.0,11.3096,11.3147,11.2643,11.2643,152550.0
2005-03-03 10:40:00,22.38,22.39,22.3,22.34,57037.5,11.2593,11.2643,11.2191,11.2392,57037.5
2005-03-03 10:50:00,22.34,22.36,22.31,22.36,43875.0,11.2392,11.2493,11.2241,11.2493,43875.0
2005-03-03 11:00:00,22.36,22.36,22.28,22.31,88087.5,11.2493,11.2493,11.209,11.2241,88087.5
2005-03-03 11:10:00,22.31,22.32,22.29,22.3,31050.0,11.2241,11.2291,11.214,11.2191,31050.0
2005-03-03 11:20:00,22.3,22.3,22.25,22.25,117112.5,11.2191,11.2191,11.1939,11.1939,117112.5
2005-03-03 11:30:00,22.26,22.31,22.22,22.28,72562.5,11.1989,11.2241,11.1788,11.209,72562.5
2005-03-03 11:40:00,22.27,22.28,22.14,22.14,96187.5,11.204,11.209,11.1386,11.1386,96187.5
2005-03-03 11:50:00,22.14,22.23,22.08,22.15,126900.0,11.1386,11.1838,11.1084,11.1436,126900.0
2005-03-03 12:00:00,22.13,22.19,22.13,22.14,51975.0,11.1335,11.1637,11.1335,11.1386,51975.0
2005-03-03 12:10:00,22.13,22.16,22.11,22.13,20925.0,11.1335,11.1486,11.1235,11.1335,20925.0
2005-03-03 12:20:00,22.13,22.13,22.05,22.06,51300.0,11.1335,11.1335,11.0933,11.0983,51300.0
2005-03-03 12:30:00,22.08,22.09,22.03,22.07,52987.5,11.1084,11.1134,11.0832,11.1034,52987.5
2005-03-03 12:40:00,22.07,22.1,22.05,22.07,40837.5,11.1034,11.1184,11.0933,11.1034,40837.5
2005-03-03 12:50:00,22.07,22.09,22.06,22.07,41512.5,11.1034,11.1134,11.0983,11.1034,41512.5
2005-03-03 13:00:00,22.07,22.15,22.07,22.14,60750.0,11.1034,11.1436,11.1034,11.1386,60750.0
2005-03-03 13:10:00,22.14,22.17,22.12,22.14,43875.0,11.1386,11.1537,11.1285,11.1386,43875.0
2005-03-03 13:20:00,22.16,22.19,22.15,22.17,26662.5,11.1486,11.1637,11.1436,11.1537,26662.5
2005-03-03 13:30:00,22.17,22.2,22.17,22.19,21600.0,11.1537,11.1688,11.1537,11.1637,21600.0
2005-03-03 13:40:00,22.19,22.2,22.14,22.14,22612.5,11.1637,11.1688,11.1386,11.1386,22612.5
2005-03-03 13:50:00,22.15,22.18,22.15,22.17,18225.0,11.1436,11.1587,11.1436,11.1537,18225.0
2005-03-03 14:00:00,22.17,22.26,22.17,22.26,14512.5,11.1537,11.1989,11.1537,11.1989,14512.5
2005-03-03 14:10:00,22.27,22.31,22.23,22.23,36450.0,11.204,11.2241,11.1838,11.1838,36450.0
2005-03-03 14:20:00,22.22,22.27,22.22,22.27,14175.0,11.1788,11.204,11.1788,11.204,14175.0
2005-03-03 14:30:00,22.27,22.3,22.23,22.23,16875.0,11.204,11.2191,11.1838,11.1838,16875.0
2005-03-03 14:40:00,22.23,22.24,22.18,22.24,35100.0,11.1838,11.1889,11.1587,11.1889,35100.0
2005-03-03 14:50:00,22.24,22.25,22.22,22.25,12825.0,11.1889,11.1939,11.1788,11.1939,12825.0
2005-03-03 15:00:00,22.25,22.27,22.23,22.27,19237.5,11.1939,11.204,11.1838,11.204,19237.5
2005-03-03 15:10:00,22.27,22.3,22.26,22.26,38812.5,11.204,11.2191,11.1989,11.1989,38812.5
2005-03-03 15:20:00,22.26,22.29,22.25,22.29,25312.5,11.1989,11.214,11.1939,11.214,25312.5
2005-03-03 15:30:00,22.28,22.29,22.24,22.28,39825.0,11.209,11.214,11.1889,11.209,39825.0
2005-03-03 15:40:00,22.28,22.28,22.27,22.28,70537.5,11.209,11.209,11.204,11.209,70537.5
2005-03-03 15:50:00,22.27,22.31,22.22,22.3,219037.5,11.204,11.2241,11.1788,11.2191,219037.5
2005-03-04 09:30:00,22.42,22.55,22.39,22.43,167737.5,11.2794,11.3448,11.2643,11.2845,167737.5
2005-03-04 09:40:00,22.43,22.48,22.39,22.45,70537.5,11.2845,11.3096,11.2643,11.2945,70537.5
2005-03-04 09:50:00,22.46,22.74,22.44,22.67,108000.0,11.2996,11.4404,11.2895,11.4052,108000.0
2005-03-04 10:00:00,22.68,22.76,22.63,22.63,104625.0,11.4102,11.4505,11.3851,11.3851,104625.0
2005-03-04 10:10:00,22.63,22.7,22.61,22.63,41850.0,11.3851,11.4203,11.375,11.3851,41850.0
2005-03-04 10:20:00,22.62,22.79,22.62,22.72,112050.0,11.3801,11.4656,11.3801,11.4304,112050.0
2005-03-04 10:30:00,22.71,22.73,22.69,22.71,26325.0,11.4253,11.4354,11.4153,11.4253,26325.0
2005-03-04 10:40:00,22.71,22.77,22.7,22.76,58725.0,11.4253,11.4555,11.4203,11.4505,58725.0
2005-03-04 10:50:00,22.74,22.8,22.71,22.77,87075.0,11.4404,11.4706,11.4253,11.4555,87075.0
2005-03-04 11:00:00,22.78,22.79,22.75,22.75,95512.5,11.4606,11.4656,11.4455,11.4455,95512.5
2005-03-04 11:10:00,22.76,22.81,22.75,22.79,39150.0,11.4505,11.4756,11.4455,11.4656,39150.0
2005-03-04 11:20:00,22.79,22.81,22.76,22.79,73575.0,11.4656,11.4756,11.4505,11.4656,73575.0
2005-03-04 11:30:00,22.79,22.81,22.76,22.79,33075.0,11.4656,11.4756,11.4505,11.4656,33075.0
2005-03-04 11:40:00,22.78,22.78,22.65,22.72,102600.0,11.4606,11.4606,11.3952,11.4304,102600.0
2005-03-04 11:50:00,22.71,22.75,22.67,22.67,83362.5,11.4253,11.4455,11.4052,11.4052,83362.5
2005-03-04 12:00:00,22.68,22.74,22.66,22.74,42187.5,11.4102,11.4404,11.4002,11.4404,42187.5
2005-03-04 12:10:00,22.74,22.77,22.72,22.74,42525.0,11.4404,11.4555,11.4304,11.4404,42525.0
2005-03-04 12:20:00,22.74,22.77,22.71,22.72,51975.0,11.4404,11.4555,11.4253,11.4304,51975.0
2005-03-04 12:30:00,22.72,22.74,22.71,22.72,30712.5,11.4304,11.4404,11.4253,11.4304,30712.5
2005-03-04 12:40:00,22.73,22.76,22.71,22.76,26662.5,11.4354,11.4505,11.4253,11.4505,26662.5
2005-03-04 12:50:00,22.75,22.79,22.73,22.74,26662.5,11.4455,11.4656,11.4354,11.4404,26662.5
2005-03-04 13:00:00,22.74,22.79,22.73,22.73,22612.5,11.4404,11.4656,11.4354,11.4354,22612.5
2005-03-04 13:10:00,22.73,22.73,22.66,22.66,64462.5,11.4354,11.4354,11.4002,11.4002,64462.5
2005-03-04 13:20:00,22.66,22.71,22.66,22.66,16875.0,11.4002,11.4253,11.4002,11.4002,16875.0
2005-03-04 13:30:00,22.67,22.69,22.65,22.67,82012.5,11.4052,11.4153,11.3952,11.4052,82012.5
2005-03-04 13:40:00,22.68,22.72,22.67,22.7,17887.5,11.4102,11.4304,11.4052,11.4203,17887.5
2005-03-04 13:50:00,22.69,22.75,22.69,22.74,58387.5,11.4153,11.4455,11.4153,11.4404,58387.5
2005-03-04 14:00:00,22.74,22.77,22.74,22.76,52987.5,11.4404,11.4555,11.4404,11.4505,52987.5
2005-03-04 14:10:00,22.75,22.78,22.68,22.7,47250.0,11.4455,11.4606,11.4102,11.4203,47250.0
2005-03-04 14:20:00,22.7,22.7,22.67,22.67,8100.0,11.4203,11.4203,11.4052,11.4052,8100.0
2005-03-04 14:30:00,22.68,22.69,22.63,22.65,46912.5,11.4102,11.4153,11.3851,11.3952,46912.5
2005-03-04 14:40:00,22.65,22.68,22.64,22.67,27675.0,11.3952,11.4102,11.3901,11.4052,27675.0
2005-03-04 14:50:00,22.67,22.71,22.67,22.69,30375.0,11.4052,11.4253,11.4052,11.4153,30375.0
2005-03-04 15:00:00,22.69,22.7,22.66,22.7,30712.5,11.4153,11.4203,11.4002,11.4203,30712.5
2005-03-04 15:10:00,22.7,22.71,22.68,22.71,33750.0,11.4203,11.4253,11.4102,11.4253,33750.0
2005-03-04 15:20:00,22.71,22.72,22.67,22.7,32062.5,11.4253,11.4304,11.4052,11.4203,32062.5
2005-03-04 15:30:00,22.69,22.69,22.64,22.65,80662.5,11.4153,11.4153,11.3901,11.3952,80662.5
2005-03-04 15:40:00,22.65,22.65,22.6,22.6,82012.5,11.3952,11.3952,11.37,11.37,82012.5
2005-03-04 15:50:00,22.61,22.67,22.6,22.6,166050.0,11.375,11.4052,11.37,11.37,166050.0
2005-03-07 09:30:00,22.7,22.75,22.62,22.74,105300.0,11.4203,11.4455,11.3801,11.4404,105300.0
2005-03-07 09:40:00,22.74,22.91,22.72,22.79,156937.5,11.4404,11.526,11.4304,11.4656,156937.5
2005-03-07 09:50:00,22.78,22.86,22.73,22.86,112725.0,11.4606,11.5008,11.4354,11.5008,112725.0
2005-03-07 10:00:00,22.86,22.92,22.82,22.86,173137.5,11.5008,11.531,11.4807,11.5008,173137.5
2005-03-07 10:10:00,22.88,22.96,22.85,22.91,184950.0,11.5109,11.5511,11.4958,11.526,184950.0
2005-03-07 10:20:00,22.89,22.92,22.84,22.91,86400.0,11.5159,11.531,11.4907,11.526,86400.0
2005-03-07 10:30:00,22.9,22.9,22.81,22.83,42187.5,11.5209,11.5209,11.4756,11.4857,42187.5
2005-03-07 10:40:00,22.86,22.97,22.86,22.94,66487.5,11.5008,11.5561,11.5008,11.541,66487.5
2005-03-07 10:50:00,22.93,22.94,22.83,22.91,25987.5,11.536,11.541,11.4857,11.526,25987.5
2005-03-07 11:00:00,22.9,22.96,22.88,22.96,34087.5,11.5209,11.5511,11.5109,11.5511,34087.5
2005-03-07 11:10:00,22.95,22.97,22.89,22.9,63787.5,11.5461,11.5561,11.5159,11.5209,63787.5
2005-03-07 11:20:00,22.9,22.98,22.88,22.96,83700.0,11.5209,11.5612,11.5109,11.5511,83700.0
2005-03-07 11:30:00,22.94,23.02,22.93,22.98,61087.5,11.541,11.5813,11.536,11.5612,61087.5
2005-03-07 11:40:00,22.95,23.0,22.94,22.95,75600.0,11.5461,11.5712,11.541,11.5461,75600.0
2005-03-07 11:50:00,22.94,22.95,22.91,22.93,89775.0,11.541,11.5461,11.526,11.536,89775.0
2005-03-07 12:00:00,22.93,23.01,22.91,23.0,79987.5,11.536,11.5763,11.526,11.5712,79987.5
2005-03-07 12:10:00,23.0,23.06,22.94,22.95,112050.0,11.5712,11.6014,11.541,11.5461,112050.0
2005-03-07 12:20:00,22.96,23.03,22.93,22.99,237262.5,11.5511,11.5863,11.536,11.5662,237262.5
2005-03-07 12:30:00,22.99,23.01,22.95,22.98,41175.0,11.5662,11.5763,11.5461,11.5612,41175.0
2005-03-07 12:40:00,22.98,23.0,22.97,23.0,29362.5,11.5612,11.5712,11.5561,11.5712,29362.5
2005-03-07 12:50:00,23.01,23.02,22.98,23.0,25312.5,11.5763,11.5813,11.5612,11.5712,25312.5
2005-03-07 13:00:00,22.99,23.03,22.99,23.02,47925.0,11.5662,11.5863,11.5662,11.5813,47925.0
2005-03-07 13:10:00,23.01,23.02,22.99,22.99,28012.5,11.5763,11.5813,11.5662,11.5662,28012.5
2005-03-07 13:20:00,22.99,22.99,22.95,22.97,34425.0,11.5662,11.5662,11.5461,11.5561,34425.0
2005-03-07 13:30:00,22.97,23.0,22.96,23.0,40162.5,11.5561,11.5712,11.5511,11.5712,40162.5
2005-03-07 13:40:00,23.0,23.01,22.98,22.98,32062.5,11.5712,11.5763,11.5612,11.5612,32062.5
2005-03-07 13:50:00,22.98,23.01,22.98,23.01,24975.0,11.5612,11.5763,11.5612,11.5763,24975.0
2005-03-07 14:00:00,22.99,23.06,22.99,23.04,46575.0,11.5662,11.6014,11.5662,11.5914,46575.0
2005-03-07 14:10:00,23.03,23.04,22.99,22.99,87412.5,11.5863,11.5914,11.5662,11.5662,87412.5
2005-03-07 14:20:00,23.0,23.02,22.97,22.97,63787.5,11.5712,11.5813,11.5561,11.5561,63787.5
2005-03-07 14:30:00,22.97,23.02,22.97,23.0,56025.0,11.5561,11.5813,11.5561,11.5712,56025.0
2005-03-07 14:40:00,23.01,23.05,23.0,23.04,42862.5,11.5763,11.5964,11.5712,11.5914,42862.5
2005-03-07 14:50:00,23.05,23.07,23.04,23.06,49950.0,11.5964,11.6065,11.5914,11.6014,49950.0
2005-03-07 15:00:00,23.05,23.07,23.05,23.05,126562.5,11.5964,11.6065,11.5964,11.5964,126562.5
2005-03-07 15:10:00,23.04,23.04,23.01,23.01,94500.0,11.5914,11.5914,11.5763,11.5763,94500.0
2005-03-07 15:20:00,23.01,23.04,23.01,23.02,100237.5,11.5763,11.5914,11.5763,11.5813,100237.5
2005-03-07 15:30:00,23.01,23.02,22.98,22.99,233212.5,11.5763,11.5813,11.5612,11.5662,233212.5
2005-03-07 15:40:00,22.99,23.0,22.99,22.99,52987.5,11.5662,11.5712,11.5662,11.5662,52987.5
2005-03-07 15:50:00,22.99,23.06,22.99,23.06,168750.0,11.5662,11.6014,11.5662,11.6014,168750.0
2005-03-08 09:30:00,23.07,23.08,22.97,23.01,144450.0,11.6065,11.6115,11.5561,11.5763,144450.0
2005-03-08 09:40:00,23.03,23.09,23.0,23.02,150862.5,11.5863,11.6165,11.5712,11.5813,150862.5
2005-03-08 09:50:00,23.01,23.07,23.0,23.02,47587.5,11.5763,11.6065,11.5712,11.5813,47587.5
2005-03-08 10:00:00,23.01,23.02,22.97,22.99,178875.0,11.5763,11.5813,11.5561,11.5662,178875.0
2005-03-08 10:10:00,22.99,23.02,22.97,23.02,37800.0,11.5662,11.5813,11.5561,11.5813,37800.0
2005-03-08 10:20:00,23.01,23.02,22.95,22.95,87412.5,11.5763,11.5813,11.5461,11.5461,87412.5
2005-03-08 10:30:00,22.96,22.98,22.85,22.87,191700.0,11.5511,11.5612,11.4958,11.5058,191700.0
2005-03-08 10:40:00,22.86,22.91,22.86,22.87,44550.0,11.5008,11.526,11.5008,11.5058,44550.0
2005-03-08 10:50:00,22.86,22.88,22.86,22.86,56700.0,11.5008,11.5109,11.5008,11.5008,56700.0
2005-03-08 11:00:00,22.87,22.87,22.85,22.87,40500.0,11.5058,11.5058,11.4958,11.5058,40500.0
2005-03-08 11:10:00,22.85,22.9,22.85,22.88,44550.0,11.4958,11.5209,11.4958,11.5109,44550.0
2005-03-08 11:20:00,22.88,22.9,22.87,22.89,51975.0,11.5109,11.5209,11.5058,11.5159,51975.0
2005-03-08 11:30:00,22.88,22.88,22.83,22.83,75600.0,11.5109,11.5109,11.4857,11.4857,75600.0
2005-03-08 11:40:00,22.83,22.91,22.82,22.89,46912.5,11.4857,11.526,11.4807,11.5159,46912.5
2005-03-08 11:50:00,22.89,22.89,22.83,22.84,32737.5,11.5159,11.5159,11.4857,11.4907,32737.5
2005-03-08 12:00:00,22.84,22.86,22.82,22.85,54675.0,11.4907,11.5008,11.4807,11.4958,54675.0
2005-03-08 12:10:00,22.84,22.87,22.82,22.87,21262.5,11.4907,11.5058,11.4807,11.5058,21262.5
2005-03-08 12:20:00,22.86,22.89,22.85,22.86,11475.0,11.5008,11.5159,11.4958,11.5008,11475.0
2005-03-08 12:30:00,22.86,22.87,22.83,22.87,24975.0,11.5008,11.5058,11.4857,11.5058,24975.0
2005-03-08 12:40:00,22.88,22.9,22.85,22.85,22612.5,11.5109,11.5209,11.4958,11.4958,22612.5
2005-03-08 12:50:00,22.84,22.87,22.84,22.87,8775.0,11.4907,11.5058,11.4907,11.5058,8775.0
2005-03-08 13:00:00,22.86,22.92,22.85,22.89,34425.0,11.5008,11.531,11.4958,11.5159,34425.0
2005-03-08 13:10:00,22.89,22.95,22.89,22.95,32400.0,11.5159,11.5461,11.5159,11.5461,32400.0
2005-03-08 13:20:00,22.94,22.94,22.88,22.88,14512.5,11.541,11.541,11.5109,11.5109,14512.5
2005-03-08 13:30:00,22.88,22.9,22.88,22.88,13500.0,11.5109,11.5209,11.5109,11.5109,13500.0
2005-03-08 13:40:00,22.9,22.93,22.82,22.84,82350.0,11.5209,11.536,11.4807,11.4907,82350.0
2005-03-08 13:50:00,22.84,22.84,22.75,22.78,63450.0,11.4907,11.4907,11.4455,11.4606,63450.0
2005-03-08 14:00:00,22.77,22.84,22.76,22.82,27675.0,11.4555,11.4907,11.4505,11.4807,27675.0
2005-03-08 14:10:00,22.83,22.83,22.78,22.79,17550.0,11.4857,11.4857,11.4606,11.4656,17550.0
2005-03-08 14:20:00,22.78,22.87,22.78,22.83,22950.0,11.4606,11.5058,11.4606,11.4857,22950.0
2005-03-08 14:30:00,22.83,22.83,22.78,22.81,33075.0,11.4857,11.4857,11.4606,11.4756,33075.0
2005-03-08 14:40:00,22.81,22.84,22.81,22.83,51637.5,11.4756,11.4907,11.4756,11.4857,51637.5
2005-03-08 14:50:00,22.83,22.86,22.83,22.85,47250.0,11.4857,11.5008,11.4857,11.4958,47250.0
2005-03-08 15:00:00,22.84,22.85,22.84,22.84,28350.0,11.4907,11.4958,11.4907,11.4907,28350.0
2005-03-08 15:10:00,22.84,22.86,22.83,22.85,30037.5,11.4907,11.5008,11.4857,11.4958,30037.5
2005-03-08 15:20:00,22.86,22.86,22.84,22.86,41175.0,11.5008,11.5008,11.4907,11.5008,41175.0
2005-03-08 15:30:00,22.86,22.86,22.82,22.83,86062.5,11.5008,11.5008,11.4807,11.4857,86062.5
2005-03-08 15:40:00,22.83,22.85,22.76,22.84,212625.0,11.4857,11.4958,11.4505,11.4907,212625.0
2005-03-08 15:50:00,22.84,22.88,22.82,22.83,151875.0,11.4907,11.5109,11.4807,11.4857,151875.0
2005-03-09 09:30:00,22.92,22.94,22.81,22.81,149850.0,11.531,11.541,11.4756,11.4756,149850.0
2005-03-09 09:40:00,22.82,22.83,22.47,22.55,177187.5,11.4807,11.4857,11.3046,11.3448,177187.5
2005-03-09 09:50:00,22.56,22.68,22.56,22.68,75262.5,11.3499,11.4102,11.3499,11.4102,75262.5
2005-03-09 10:00:00,22.68,22.71,22.64,22.68,58050.0,11.4102,11.4253,11.3901,11.4102,58050.0
2005-03-09 10:10:00,22.68,22.76,22.62,22.76,66150.0,11.4102,11.4505,11.3801,11.4505,66150.0
2005-03-09 10:20:00,22.74,22.76,22.67,22.75,29362.5,11.4404,11.4505,11.4052,11.4455,29362.5
2005-03-09 10:30:00,22.72,22.91,22.72,22.83,98887.5,11.4304,11.526,11.4304,11.4857,98887.5
2005-03-09 10:40:00,22.84,22.91,22.81,22.89,95175.0,11.4907,11.526,11.4756,11.5159,95175.0
2005-03-09 10:50:00,22.89,22.9,22.8,22.82,79650.0,11.5159,11.5209,11.4706,11.4807,79650.0
2005-03-09 11:00:00,22.82,22.85,22.75,22.78,55687.5,11.4807,11.4958,11.4455,11.4606,55687.5
2005-03-09 11:10:00,22.8,22.82,22.79,22.8,13162.5,11.4706,11.4807,11.4656,11.4706,13162.5
2005-03-09 11:20:00,22.8,22.83,22.77,22.82,20925.0,11.4706,11.4857,11.4555,11.4807,20925.0
2005-03-09 11:30:00,22.82,22.84,22.8,22.83,17550.0,11.4807,11.4907,11.4706,11.4857,17550.0
2005-03-09 11:40:00,22.83,22.85,22.79,22.85,8775.0,11.4857,11.4958,11.4656,11.4958,8775.0
2005-03-09 11:50:00,22.84,22.85,22.81,22.82,15525.0,11.4907,11.4958,11.4756,11.4807,15525.0
2005-03-09 12:00:00,22.83,22.83,22.74,22.74,31050.0,11.4857,11.4857,11.4404,11.4404,31050.0
2005-03-09 12:10:00,22.75,22.76,22.7,22.72,33750.0,11.4455,11.4505,11.4203,11.4304,33750.0
2005-03-09 12:20:00,22.72,22.73,22.68,22.7,38475.0,11.4304,11.4354,11.4102,11.4203,38475.0
2005-03-09 12:30:00,22.7,22.76,22.69,22.76,48262.5,11.4203,11.4505,11.4153,11.4505,48262.5
2005-03-09 12:40:00,22.75,22.76,22.68,22.69,35100.0,11.4455,11.4505,11.4102,11.4153,35100.0
2005-03-09 12:50:00,22.68,22.69,22.62,22.64,56025.0,11.4102,11.4153,11.3801,11.3901,56025.0
2005-03-09 13:00:00,22.64,22.69,22.63,22.68,39150.0,11.3901,11.4153,11.3851,11.4102,39150.0
2005-03-09 13:10:00,22.69,22.73,22.69,22.71,19912.5,11.4153,11.4354,11.4153,11.4253,19912.5
2005-03-09 13:20:00,22.72,22.73,22.67,22.71,18225.0,11.4304,11.4354,11.4052,11.4253,18225.0
2005-03-09 13:30:00,22.72,22.73,22.69,22.71,39487.5,11.4304,11.4354,11.4153,11.4253,39487.5
2005-03-09 13:40:00,22.72,22.72,22.66,22.67,121162.5,11.4304,11.4304,11.4002,11.4052,121162.5
2005-03-09 13:50:00,22.67,22.69,22.63,22.68,64462.5,11.4052,11.4153,11.3851,11.4102,64462.5
2005-03-09 14:00:00,22.67,22.68,22.65,22.66,83362.5,11.4052,11.4102,11.3952,11.4002,83362.5
2005-03-09 14:10:00,22.67,22.69,22.65,22.66,50625.0,11.4052,11.4153,11.3952,11.4002,50625.0
2005-03-09 14:20:00,22.67,22.67,22.61,22.67,49950.0,11.4052,11.4052,11.375,11.4052,49950.0
2005-03-09 14:30:00,22.68,22.71,22.63,22.66,55687.5,11.4102,11.4253,11.3851,11.4002,55687.5
2005-03-09 14:40:00,22.67,22.72,22.67,22.67,26662.5,11.4052,11.4304,11.4052,11.4052,26662.5
2005-03-09 14:50:00,22.68,22.71,22.67,22.69,20925.0,11.4102,11.4253,11.4052,11.4153,20925.0
2005-03-09 15:00:00,22.68,22.71,22.64,22.68,56700.0,11.4102,11.4253,11.3901,11.4102,56700.0
2005-03-09 15:10:00,22.69,22.72,22.63,22.67,40500.0,11.4153,11.4304,11.3851,11.4052,40500.0
2005-03-09 15:20:00,22.67,22.71,22.65,22.67,78637.5,11.4052,11.4253,11.3952,11.4052,78637.5
2005-03-09 15:30:00,22.67,22.67,22.61,22.62,59737.5,11.4052,11.4052,11.375,11.3801,59737.5
2005-03-09 15:40:00,22.61,22.61,22.51,22.52,119137.5,11.375,11.375,11.3247,11.3297,119137.5
2005-03-09 15:50:00,22.51,22.59,22.5,22.58,153562.5,11.3247,11.365,11.3197,11.3599,153562.5
2005-03-10 09:30:00,22.56,22.64,22.47,22.5,132975.0,11.3499,11.3901,11.3046,11.3197,132975.0
2005-03-10 09:40:00,22.51,22.57,22.48,22.52,49275.0,11.3247,11.3549,11.3096,11.3297,49275.0
2005-03-10 09:50:00,22.52,22.63,22.5,22.63,92475.0,11.3297,11.3851,11.3197,11.3851,92475.0
2005-03-10 10:00:00,22.64,22.66,22.57,22.58,28687.5,11.3901,11.4002,11.3549,11.3599,28687.5
2005-03-10 10:10:00,22.57,22.57,22.5,22.5,20925.0,11.3549,11.3549,11.3197,11.3197,20925.0
2005-03-10 10:20:00,22.5,22.54,22.46,22.52,115087.5,11.3197,11.3398,11.2996,11.3297,115087.5
2005-03-10 10:30:00,22.51,22.51,22.36,22.41,98212.5,11.3247,11.3247,11.2493,11.2744,98212.5
2005-03-10 10:40:00,22.43,22.5,22.39,22.42,66150.0,11.2845,11.3197,11.2643,11.2794,66150.0
2005-03-10 10:50:00,22.42,22.5,22.42,22.43,49612.5,11.2794,11.3197,11.2794,11.2845,49612.5
2005-03-10 11:00:00,22.43,22.44,22.31,22.32,102262.5,11.2845,11.2895,11.2241,11.2291,102262.5
2005-03-10 11:10:00,22.32,22.32,22.24,22.3,83362.5,11.2291,11.2291,11.1889,11.2191,83362.5
2005-03-10 11:20:00,22.32,22.39,22.28,22.32,128250.0,11.2291,11.2643,11.209,11.2291,128250.0
2005-03-10 11:30:00,22.32,22.41,22.31,22.34,91462.5,11.2291,11.2744,11.2241,11.2392,91462.5
2005-03-10 11:40:00,22.36,22.41,22.3,22.41,65475.0,11.2493,11.2744,11.2191,11.2744,65475.0
2005-03-10 11:50:00,22.42,22.49,22.39,22.46,114750.0,11.2794,11.3147,11.2643,11.2996,114750.0
2005-03-10 12:00:00,22.45,22.55,22.44,22.5,46237.5,11.2945,11.3448,11.2895,11.3197,46237.5
2005-03-10 12:10:00,22.39,22.51,22.39,22.48,66487.5,11.2643,11.3247,11.2643,11.3096,66487.5
2005-03-10 12:20:00,22.5,22.55,22.43,22.52,94837.5,11.3197,11.3448,11.2845,11.3297,94837.5
2005-03-10 12:30:00,22.53,22.57,22.51,22.55,111375.0,11.3348,11.3549,11.3247,11.3448,111375.0
2005-03-10 12:40:00,22.55,22.55,22.48,22.49,12825.0,11.3448,11.3448,11.3096,11.3147,12825.0
2005-03-10 12:50:00,22.52,22.63,22.52,22.62,72900.0,11.3297,11.3851,11.3297,11.3801,72900.0
2005-03-10 13:00:00,22.63,22.64,22.58,22.58,45225.0,11.3851,11.3901,11.3599,11.3599,45225.0
2005-03-10 13:10:00,22.57,22.6,22.57,22.58,21600.0,11.3549,11.37,11.3549,11.3599,21600.0
2005-03-10 13:20:00,22.57,22.58,22.56,22.58,42525.0,11.3549,11.3599,11.3499,11.3599,42525.0
2005-03-10 13:30:00,22.57,22.6,22.57,22.59,115762.5,11.3549,11.37,11.3549,11.365,115762.5
2005-03-10 13:40:00,22.59,22.59,22.57,22.59,79312.5,11.365,11.365,11.3549,11.365,79312.5
2005-03-10 13:50:00,22.59,22.59,22.57,22.58,39150.0,11.365,11.365,11.3549,11.3599,39150.0
2005-03-10 14:00:00,22.58,22.58,22.56,22.57,50625.0,11.3599,11.3599,11.3499,11.3549,50625.0
2005-03-10 14:10:00,22.57,22.57,22.55,22.57,38812.5,11.3549,11.3549,11.3448,11.3549,38812.5
2005-03-10 14:20:00,22.57,22.59,22.56,22.56,38137.5,11.3549,11.365,11.3499,11.3499,38137.5
2005-03-10 14:30:00,22.56,22.56,22.49,22.54,74925.0,11.3499,11.3499,11.3147,11.3398,74925.0
2005-03-10 14:40:00,22.55,22.58,22.53,22.56,55687.5,11.3448,11.3599,11.3348,11.3499,55687.5
2005-03-10 14:50:00,22.57,22.58,22.55,22.56,75600.0,11.3549,11.3599,11.3448,11.3499,75600.0
2005-03-10 15:00:00,22.56,22.57,22.48,22.49,99900.0,11.3499,11.3549,11.3096,11.3147,99900.0
2005-03-10 15:10:00,22.49,22.52,22.47,22.51,67500.0,11.3147,11.3297,11.3046,11.3247,67500.0
2005-03-10 15:20:00,22.5,22.52,22.49,22.52,56025.0,11.3197,11.3297,11.3147,11.3297,56025.0
2005-03-10 15:30:00,22.52,22.52,22.49,22.5,58050.0,11.3297,11.3297,11.3147,11.3197,58050.0
2005-03-10 15:40:00,22.49,22.5,22.42,22.43,176175.0,11.3147,11.3197,11.2794,11.2845,176175.0
2005-03-10 15:50:00,22.43,22.55,22.43,22.55,196087.5,11.2845,11.3448,11.2845,11.3448,196087.5
2005-03-11 09:30:00,22.57,22.67,22.37,22.43,165375.0,11.3549,11.4052,11.2543,11.2845,165375.0
2005-03-11 09:40:00,22.47,22.58,22.44,22.58,129937.5,11.3046,11.3599,11.2895,11.3599,129937.5
2005-03-11 09:50:00,22.58,22.69,22.58,22.69,61425.0,11.3599,11.4153,11.3599,11.4153,61425.0
2005-03-11 10:00:00,22.69,22.69,22.53,22.53,180225.0,11.4153,11.4153,11.3348,11.3348,180225.0
2005-03-11 10:10:00,22.55,22.56,22.47,22.49,47250.0,11.3448,11.3499,11.3046,11.3147,47250.0
2005-03-11 10:20:00,22.49,22.55,22.49,22.53,57712.5,11.3147,11.3448,11.3147,11.3348,57712.5
2005-03-11 10:30:00,22.52,22.55,22.47,22.54,57037.5,11.3297,11.3448,11.3046,11.3398,57037.5
2005-03-11 10:40:00,22.55,22.56,22.5,22.52,22950.0,11.3448,11.3499,11.3197,11.3297,22950.0
2005-03-11 10:50:00,22.52,22.53,22.42,22.43,51637.5,11.3297,11.3348,11.2794,11.2845,51637.5
2005-03-11 11:00:00,22.43,22.44,22.33,22.37,150862.5,11.2845,11.2895,11.2342,11.2543,150862.5
2005-03-11 11:10:00,22.38,22.43,22.33,22.43,46237.5,11.2593,11.2845,11.2342,11.2845,46237.5
2005-03-11 11:20:00,22.43,22.45,22.36,22.39,75262.5,11.2845,11.2945,11.2493,11.2643,75262.5
2005-03-11 11:30:00,22.4,22.42,22.36,22.39,32737.5,11.2694,11.2794,11.2493,11.2643,32737.5
2005-03-11 11:40:00,22.39,22.46,22.36,22.44,22612.5,11.2643,11.2996,11.2493,11.2895,22612.5
2005-03-11 11:50:00,22.44,22.49,22.44,22.47,20925.0,11.2895,11.3147,11.2895,11.3046,20925.0
2005-03-11 12:00:00,22.47,22.52,22.45,22.45,38812.5,11.3046,11.3297,11.2945,11.2945,38812.5
2005-03-11 12:10:00,22.45,22.49,22.45,22.47,14512.5,11.2945,11.3147,11.2945,11.3046,14512.5
2005-03-11 12:20:00,22.48,22.52,22.48,22.51,13500.0,11.3096,11.3297,11.3096,11.3247,13500.0
2005-03-11 12:30:00,22.51,22.52,22.48,22.49,25312.5,11.3247,11.3297,11.3096,11.3147,25312.5
2005-03-11 12:40:00,22.48,22.52,22.48,22.52,11812.5,11.3096,11.3297,11.3096,11.3297,11812.5
2005-03-11 12:50:00,22.52,22.52,22.48,22.48,18900.0,11.3297,11.3297,11.3096,11.3096,18900.0
2005-03-11 13:00:00,22.49,22.52,22.47,22.49,37800.0,11.3147,11.3297,11.3046,11.3147,37800.0
2005-03-11 13:10:00,22.48,22.5,22.48,22.5,12150.0,11.3096,11.3197,11.3096,11.3197,12150.0
2005-03-11 13:20:00,22.51,22.52,22.49,22.52,23287.5,11.3247,11.3297,11.3147,11.3297,23287.5
2005-03-11 13:30:00,22.52,22.52,22.51,22.52,28687.5,11.3297,11.3297,11.3247,11.3297,28687.5
2005-03-11 13:40:00,22.51,22.51,22.31,22.39,154575.0,11.3247,11.3247,11.2241,11.2643,154575.0
2005-03-11 13:50:00,22.39,22.42,22.35,22.37,50962.5,11.2643,11.2794,11.2442,11.2543,50962.5
2005-03-11 14:00:00,22.39,22.44,22.39,22.4,76950.0,11.2643,11.2895,11.2643,11.2694,76950.0
2005-03-11 14:10:00,22.4,22.49,22.4,22.46,33750.0,11.2694,11.3147,11.2694,11.2996,33750.0
2005-03-11 14:20:00,22.47,22.48,22.43,22.47,16537.5,11.3046,11.3096,11.2845,11.3046,16537.5
2005-03-11 14:30:00,22.48,22.49,22.44,22.45,20250.0,11.3096,11.3147,11.2895,11.2945,20250.0
2005-03-11 14:40:00,22.44,22.47,22.43,22.44,22275.0,11.2895,11.3046,11.2845,11.2895,22275.0
2005-03-11 14:50:00,22.44,22.47,22.36,22.38,72225.0,11.2895,11.3046,11.2493,11.2593,72225.0
2005-03-11 15:00:00,22.4,22.41,22.31,22.36,132637.5,11.2694,11.2744,11.2241,11.2493,132637.5
2005-03-11 15:10:00,22.36,22.39,22.33,22.34,66825.0,11.2493,11.2643,11.2342,11.2392,66825.0
2005-03-11 15:20:00,22.34,22.35,22.29,22.3,62775.0,11.2392,11.2442,11.214,11.2191,62775.0
2005-03-11 15:30:00,22.31,22.32,22.28,22.28,97200.0,11.2241,11.2291,11.209,11.209,97200.0
2005-03-11 15:40:00,22.3,22.34,22.27,22.33,205200.0,11.2191,11.2392,11.204,11.2342,205200.0
2005-03-11 15:50:00,22.33,22.34,22.28,22.31,167737.5,11.2342,11.2392,11.209,11.2241,167737.5
2005-03-14 09:30:00,22.3,22.52,22.23,22.46,222412.5,11.2191,11.3297,11.1838,11.2996,222412.5
2005-03-14 09:40:00,22.43,22.47,22.37,22.42,78637.5,11.2845,11.3046,11.2543,11.2794,78637.5
2005-03-14 09:50:00,22.42,22.52,22.4,22.49,57712.5,11.2794,11.3297,11.2694,11.3147,57712.5
2005-03-14 10:00:00,22.47,22.49,22.41,22.49,37800.0,11.3046,11.3147,11.2744,11.3147,37800.0
2005-03-14 10:10:00,22.49,22.59,22.48,22.58,46912.5,11.3147,11.365,11.3096,11.3599,46912.5
2005-03-14 10:20:00,22.58,22.64,22.58,22.64,59062.5,11.3599,11.3901,11.3599,11.3901,59062.5
2005-03-14 10:30:00,22.63,22.68,22.61,22.67,79987.5,11.3851,11.4102,11.375,11.4052,79987.5
2005-03-14 10:40:00,22.68,22.68,22.58,22.6,85387.5,11.4102,11.4102,11.3599,11.37,85387.5
2005-03-14 10:50:00,22.6,22.64,22.59,22.64,33075.0,11.37,11.3901,11.365,11.3901,33075.0
2005-03-14 11:00:00,22.65,22.68,22.61,22.61,34762.5,11.3952,11.4102,11.375,11.375,34762.5
2005-03-14 11:10:00,22.61,22.61,22.55,22.58,27000.0,11.375,11.375,11.3448,11.3599,27000.0
2005-03-14 11:20:00,22.58,22.59,22.55,22.59,43875.0,11.3599,11.365,11.3448,11.365,43875.0
2005-03-14 11:30:00,22.6,22.62,22.59,22.6,28350.0,11.37,11.3801,11.365,11.37,28350.0
2005-03-14 11:40:00,22.59,22.59,22.53,22.56,70200.0,11.365,11.365,11.3348,11.3499,70200.0
2005-03-14 11:50:00,22.57,22.57,22.54,22.57,55350.0,11.3549,11.3549,11.3398,11.3549,55350.0
2005-03-14 12:00:00,22.56,22.6,22.56,22.59,42187.5,11.3499,11.37,11.3499,11.365,42187.5
2005-03-14 12:10:00,22.59,22.61,22.59,22.61,14175.0,11.365,11.375,11.365,11.375,14175.0
2005-03-14 12:20:00,22.6,22.6,22.57,22.57,21262.5,11.37,11.37,11.3549,11.3549,21262.5
2005-03-14 12:30:00,22.56,22.57,22.54,22.55,39487.5,11.3499,11.3549,11.3398,11.3448,39487.5
2005-03-14 12:40:00,22.55,22.58,22.55,22.57,32400.0,11.3448,11.3599,11.3448,11.3549,32400.0
2005-03-14 12:50:00,22.57,22.6,22.53,22.54,50287.5,11.3549,11.37,11.3348,11.3398,50287.5
2005-03-14 13:00:00,22.54,22.55,22.51,22.52,27675.0,11.3398,11.3448,11.3247,11.3297,27675.0
2005-03-14 13:10:00,22.52,22.57,22.5,22.5,28687.5,11.3297,11.3549,11.3197,11.3197,28687.5
2005-03-14 13:20:00,22.49,22.49,22.42,22.44,49950.0,11.3147,11.3147,11.2794,11.2895,49950.0
2005-03-14 13:30:00,22.44,22.51,22.44,22.51,69187.5,11.2895,11.3247,11.2895,11.3247,69187.5
2005-03-14 13:40:00,22.51,22.52,22.51,22.52,18562.5,11.3247,11.3297,11.3247,11.3297,18562.5
2005-03-14 13:50:00,22.53,22.55,22.52,22.55,39487.5,11.3348,11.3448,11.3297,11.3448,39487.5
2005-03-14 14:00:00,22.55,22.57,22.55,22.57,22950.0,11.3448,11.3549,11.3448,11.3549,22950.0
2005-03-14 14:10:00,22.57,22.63,22.57,22.63,92137.5,11.3549,11.3851,11.3549,11.3851,92137.5
2005-03-14 14:20:00,22.62,22.63,22.59,22.63,36787.5,11.3801,11.3851,11.365,11.3851,36787.5
2005-03-14 14:30:00,22.63,22.65,22.62,22.64,41850.0,11.3851,11.3952,11.3801,11.3901,41850.0
2005-03-14 14:40:00,22.64,22.67,22.64,22.66,32737.5,11.3901,11.4052,11.3901,11.4002,32737.5
2005-03-14 14:50:00,22.66,22.68,22.66,22.67,38812.5,11.4002,11.4102,11.4002,11.4052,38812.5
2005-03-14 15:00:00,22.67,22.72,22.66,22.7,72900.0,11.4052,11.4304,11.4002,11.4203,72900.0
2005-03-14 15:10:00,22.7,22.73,22.7,22.73,48262.5,11.4203,11.4354,11.4203,11.4354,48262.5
2005-03-14 15:20:00,22.73,22.8,22.73,22.79,80662.5,11.4354,11.4706,11.4354,11.4656,80662.5
2005-03-14 15:30:00,22.8,22.81,22.75,22.76,109687.5,11.4706,11.4756,11.4455,11.4505,109687.5
2005-03-14 15:40:00,22.76,22.78,22.71,22.72,76275.0,11.4505,11.4606,11.4253,11.4304,76275.0
2005-03-14 15:50:00,22.72,22.73,22.65,22.73,187987.5,11.4304,11.4354,11.3952,11.4354,187987.5
2005-03-15 09:30:00,22.76,22.76,22.55,22.65,118462.5,11.4505,11.4505,11.3448,11.3952,118462.5
2005-03-15 09:40:00,22.67,22.74,22.66,22.68,97537.5,11.4052,11.4404,11.4002,11.4102,97537.5
2005-03-15 09:50:00,22.67,22.68,22.61,22.67,40500.0,11.4052,11.4102,11.375,11.4052,40500.0
2005-03-15 10:00:00,22.67,22.67,22.55,22.58,204862.5,11.4052,11.4052,11.3448,11.3599,204862.5
2005-03-15 10:10:00,22.6,22.6,22.48,22.52,169425.0,11.37,11.37,11.3096,11.3297,169425.0
2005-03-15 10:20:00,22.52,22.53,22.42,22.46,90787.5,11.3297,11.3348,11.2794,11.2996,90787.5
2005-03-15 10:30:00,22.46,22.52,22.41,22.5,85050.0,11.2996,11.3297,11.2744,11.3197,85050.0
2005-03-15 10:40:00,22.5,22.58,22.48,22.56,68512.5,11.3197,11.3599,11.3096,11.3499,68512.5
2005-03-15 10:50:00,22.56,22.57,22.52,22.57,49275.0,11.3499,11.3549,11.3297,11.3549,49275.0
2005-03-15 11:00:00,22.58,22.59,22.54,22.54,27000.0,11.3599,11.365,11.3398,11.3398,27000.0
2005-03-15 11:10:00,22.55,22.57,22.52,22.52,55012.5,11.3448,11.3549,11.3297,11.3297,55012.5
2005-03-15 11:20:00,22.53,22.53,22.5,22.52,27000.0,11.3348,11.3348,11.3197,11.3297,27000.0
2005-03-15 11:30:00,22.51,22.52,22.4,22.41,49275.0,11.3247,11.3297,11.2694,11.2744,49275.0
2005-03-15 11:40:00,22.4,22.41,22.31,22.35,73912.5,11.2694,11.2744,11.2241,11.2442,73912.5
2005-03-15 11:50:00,22.33,22.38,22.32,22.35,63787.5,11.2342,11.2593,11.2291,11.2442,63787.5
2005-03-15 12:00:00,22.35,22.36,22.3,22.32,64800.0,11.2442,11.2493,11.2191,11.2291,64800.0
2005-03-15 12:10:00,22.33,22.35,22.28,22.33,65475.0,11.2342,11.2442,11.209,11.2342,65475.0
2005-03-15 12:20:00,22.33,22.35,22.31,22.32,33075.0,11.2342,11.2442,11.2241,11.2291,33075.0
2005-03-15 12:30:00,22.32,22.32,22.28,22.3,47250.0,11.2291,11.2291,11.209,11.2191,47250.0
2005-03-15 12:40:00,22.3,22.31,22.27,22.31,50962.5,11.2191,11.2241,11.204,11.2241,50962.5
2005-03-15 12:50:00,22.31,22.31,22.27,22.28,35100.0,11.2241,11.2241,11.204,11.209,35100.0
2005-03-15 13:00:00,22.29,22.32,22.28,22.31,67162.5,11.214,11.2291,11.209,11.2241,67162.5
2005-03-15 13:10:00,22.31,22.34,22.29,22.34,40162.5,11.2241,11.2392,11.214,11.2392,40162.5
2005-03-15 13:20:00,22.34,22.34,22.33,22.33,91125.0,11.2392,11.2392,11.2342,11.2342,91125.0
2005-03-15 13:30:00,22.33,22.34,22.33,22.33,40500.0,11.2342,11.2392,11.2342,11.2342,40500.0
2005-03-15 13:40:00,22.33,22.35,22.33,22.34,71212.5,11.2342,11.2442,11.2342,11.2392,71212.5
2005-03-15 13:50:00,22.35,22.36,22.34,22.35,86737.5,11.2442,11.2493,11.2392,11.2442,86737.5
2005-03-15 14:00:00,22.36,22.41,22.35,22.4,45900.0,11.2493,11.2744,11.2442,11.2694,45900.0
2005-03-15 14:10:00,22.41,22.41,22.34,22.34,30712.5,11.2744,11.2744,11.2392,11.2392,30712.5
2005-03-15 14:20:00,22.35,22.35,22.33,22.35,24637.5,11.2442,11.2442,11.2342,11.2442,24637.5
2005-03-15 14:30:00,22.35,22.37,22.34,22.35,45900.0,11.2442,11.2543,11.2392,11.2442,45900.0
2005-03-15 14:40:00,22.37,22.4,22.36,22.4,48262.5,11.2543,11.2694,11.2493,11.2694,48262.5
2005-03-15 14:50:00,22.4,22.44,22.4,22.41,54675.0,11.2694,11.2895,11.2694,11.2744,54675.0
2005-03-15 15:00:00,22.4,22.44,22.4,22.43,41512.5,11.2694,11.2895,11.2694,11.2845,41512.5
2005-03-15 15:10:00,22.43,22.45,22.42,22.42,102262.5,11.2845,11.2945,11.2794,11.2794,102262.5
2005-03-15 15:20:00,22.43,22.43,22.41,22.41,55012.5,11.2845,11.2845,11.2744,11.2744,55012.5
2005-03-15 15:30:00,22.41,22.44,22.41,22.42,139050.0,11.2744,11.2895,11.2744,11.2794,139050.0
2005-03-15 15:40:00,22.43,22.43,22.4,22.41,123862.5,11.2845,11.2845,11.2694,11.2744,123862.5
2005-03-15 15:50:00,22.42,22.45,22.41,22.45,128587.5,11.2794,11.2945,11.2744,11.2945,128587.5
2005-03-16 09:30:00,22.16,22.17,21.97,21.99,272025.0,11.1486,11.1537,11.053,11.0631,272025.0
2005-03-16 09:40:00,22.0,22.1,21.96,22.07,117787.5,11.0681,11.1184,11.048,11.1034,117787.5
2005-03-16 09:50:00,22.09,22.09,22.01,22.01,66825.0,11.1134,11.1134,11.0732,11.0732,66825.0
2005-03-16 10:00:00,22.02,22.06,22.01,22.02,40500.0,11.0782,11.0983,11.0732,11.0782,40500.0
2005-03-16 10:10:00,22.02,22.12,22.02,22.07,68850.0,11.0782,11.1285,11.0782,11.1034,68850.0
2005-03-16 10:20:00,22.07,22.1,22.07,22.07,66487.5,11.1034,11.1184,11.1034,11.1034,66487.5
2005-03-16 10:30:00,22.07,22.07,22.03,22.03,109350.0,11.1034,11.1034,11.0832,11.0832,109350.0
2005-03-16 10:40:00,22.03,22.04,21.87,21.87,94500.0,11.0832,11.0883,11.0027,11.0027,94500.0
2005-03-16 10:50:00,21.87,21.91,21.84,21.84,88087.5,11.0027,11.0229,10.9876,10.9876,88087.5
2005-03-16 11:00:00,21.84,21.84,21.75,21.8,113737.5,10.9876,10.9876,10.9424,10.9675,113737.5
2005-03-16 11:10:00,21.8,21.88,21.77,21.82,70200.0,10.9675,11.0078,10.9524,10.9776,70200.0
2005-03-16 11:20:00,21.81,21.83,21.77,21.81,41512.5,10.9725,10.9826,10.9524,10.9725,41512.5
2005-03-16 11:30:00,21.81,21.86,21.8,21.85,46237.5,10.9725,10.9977,10.9675,10.9927,46237.5
2005-03-16 11:40:00,21.85,21.86,21.83,21.83,46237.5,10.9927,10.9977,10.9826,10.9826,46237.5
2005-03-16 11:50:00,21.83,21.89,21.83,21.88,28012.5,10.9826,11.0128,10.9826,11.0078,28012.5
2005-03-16 12:00:00,21.88,21.9,21.87,21.88,24975.0,11.0078,11.0178,11.0027,11.0078,24975.0
2005-03-16 12:10:00,21.89,21.94,21.88,21.94,51300.0,11.0128,11.038,11.0078,11.038,51300.0
2005-03-16 12:20:00,21.94,21.94,21.88,21.89,21600.0,11.038,11.038,11.0078,11.0128,21600.0
2005-03-16 12:30:00,21.89,21.93,21.87,21.92,40500.0,11.0128,11.0329,11.0027,11.0279,40500.0
2005-03-16 12:40:00,21.92,21.96,21.91,21.93,29025.0,11.0279,11.048,11.0229,11.0329,29025.0
2005-03-16 12:50:00,21.93,21.99,21.93,21.96,20250.0,11.0329,11.0631,11.0329,11.048,20250.0
2005-03-16 13:00:00,21.97,21.99,21.93,21.93,33750.0,11.053,11.0631,11.0329,11.0329,33750.0
2005-03-16 13:10:00,21.93,21.96,21.92,21.93,52987.5,11.0329,11.048,11.0279,11.0329,52987.5
2005-03-16 13:20:00,21.93,21.93,21.91,21.92,36787.5,11.0329,11.0329,11.0229,11.0279,36787.5
2005-03-16 13:30:00,21.92,21.92,21.86,21.9,23625.0,11.0279,11.0279,10.9977,11.0178,23625.0
2005-03-16 13:40:00,21.91,21.92,21.89,21.91,22612.5,11.0229,11.0279,11.0128,11.0229,22612.5
2005-03-16 13:50:00,21.92,21.93,21.87,21.91,29362.5,11.0279,11.0329,11.0027,11.0229,29362.5
2005-03-16 14:00:00,21.92,21.93,21.84,21.86,77625.0,11.0279,11.0329,10.9876,10.9977,77625.0
2005-03-16 14:10:00,21.86,21.91,21.84,21.91,159975.0,10.9977,11.0229,10.9876,11.0229,159975.0
2005-03-16 14:20:00,21.92,21.92,21.86,21.88,25987.5,11.0279,11.0279,10.9977,11.0078,25987.5
2005-03-16 14:30:00,21.88,21.92,21.87,21.87,32400.0,11.0078,11.0279,11.0027,11.0027,32400.0
2005-03-16 14:40:00,21.88,21.9,21.85,21.85,31725.0,11.0078,11.0178,10.9927,10.9927,31725.0
2005-03-16 14:50:00,21.86,21.89,21.83,21.87,39150.0,10.9977,11.0128,10.9826,11.0027,39150.0
2005-03-16 15:00:00,21.88,21.9,21.83,21.9,51300.0,11.0078,11.0178,10.9826,11.0178,51300.0
2005-03-16 15:10:00,21.91,21.91,21.87,21.87,41175.0,11.0229,11.0229,11.0027,11.0027,41175.0
2005-03-16 15:20:00,21.88,21.88,21.8,21.82,65812.5,11.0078,11.0078,10.9675,10.9776,65812.5
2005-03-16 15:30:00,21.82,21.84,21.8,21.83,66487.5,10.9776,10.9876,10.9675,10.9826,66487.5
2005-03-16 15:40:00,21.84,21.85,21.8,21.81,68175.0,10.9876,10.9927,10.9675,10.9725,68175.0
2005-03-16 15:50:00,21.82,21.89,21.81,21.88,187650.0,10.9776,11.0128,10.9725,11.0078,187650.0
2005-03-17 09:30:00,21.8,21.95,21.75,21.77,113737.5,10.9675,11.043,10.9424,10.9524,113737.5
2005-03-17 09:40:00,21.78,21.78,21.7,21.74,106312.5,10.9575,10.9575,10.9172,10.9373,106312.5
2005-03-17 09:50:00,21.75,21.77,21.71,21.71,85050.0,10.9424,10.9524,10.9222,10.9222,85050.0
2005-03-17 10:00:00,21.71,21.77,21.67,21.77,105975.0,10.9222,10.9524,10.9021,10.9524,105975.0
2005-03-17 10:10:00,21.77,21.78,21.71,21.73,157950.0,10.9524,10.9575,10.9222,10.9323,157950.0
2005-03-17 10:20:00,21.73,21.76,21.7,21.72,68512.5,10.9323,10.9474,10.9172,10.9273,68512.5
2005-03-17 10:30:00,21.72,21.73,21.69,21.69,64800.0,10.9273,10.9323,10.9122,10.9122,64800.0
2005-03-17 10:40:00,21.69,21.73,21.68,21.69,69525.0,10.9122,10.9323,10.9071,10.9122,69525.0
2005-03-17 10:50:00,21.7,21.74,21.69,21.73,84037.5,10.9172,10.9373,10.9122,10.9323,84037.5
2005-03-17 11:00:00,21.73,21.77,21.72,21.75,200137.5,10.9323,10.9524,10.9273,10.9424,200137.5
2005-03-17 11:10:00,21.76,21.76,21.75,21.75,57037.5,10.9474,10.9474,10.9424,10.9424,57037.5
2005-03-17 11:20:00,21.77,21.83,21.75,21.78,79987.5,10.9524,10.9826,10.9424,10.9575,79987.5
2005-03-17 11:30:00,21.78,21.81,21.77,21.81,63787.5,10.9575,10.9725,10.9524,10.9725,63787.5
2005-03-17 11:40:00,21.81,21.82,21.79,21.81,74587.5,10.9725,10.9776,10.9625,10.9725,74587.5
2005-03-17 11:50:00,21.81,21.81,21.77,21.8,33075.0,10.9725,10.9725,10.9524,10.9675,33075.0
2005-03-17 12:00:00,21.79,21.8,21.72,21.73,82012.5,10.9625,10.9675,10.9273,10.9323,82012.5
2005-03-17 12:10:00,21.73,21.75,21.72,21.73,59737.5,10.9323,10.9424,10.9273,10.9323,59737.5
2005-03-17 12:20:00,21.73,21.8,21.72,21.8,25650.0,10.9323,10.9675,10.9273,10.9675,25650.0
2005-03-17 12:30:00,21.8,21.81,21.79,21.81,50625.0,10.9675,10.9725,10.9625,10.9725,50625.0
2005-03-17 12:40:00,21.8,21.81,21.76,21.78,35437.5,10.9675,10.9725,10.9474,10.9575,35437.5
2005-03-17 12:50:00,21.79,21.8,21.77,21.79,22950.0,10.9625,10.9675,10.9524,10.9625,22950.0
2005-03-17 13:00:00,21.79,21.81,21.78,21.8,20250.0,10.9625,10.9725,10.9575,10.9675,20250.0
2005-03-17 13:10:00,21.79,21.79,21.75,21.76,51975.0,10.9625,10.9625,10.9424,10.9474,51975.0
2005-03-17 13:20:00,21.76,21.81,21.76,21.78,20250.0,10.9474,10.9725,10.9474,10.9575,20250.0
2005-03-17 13:30:00,21.79,21.81,21.76,21.79,31050.0,10.9625,10.9725,10.9474,10.9625,31050.0
2005-03-17 13:40:00,21.79,21.8,21.76,21.77,14512.5,10.9625,10.9675,10.9474,10.9524,14512.5
2005-03-17 13:50:00,21.78,21.78,21.73,21.75,30712.5,10.9575,10.9575,10.9323,10.9424,30712.5
2005-03-17 14:00:00,21.75,21.76,21.69,21.69,42525.0,10.9424,10.9474,10.9122,10.9122,42525.0
2005-03-17 14:10:00,21.7,21.76,21.68,21.76,22612.5,10.9172,10.9474,10.9071,10.9474,22612.5
2005-03-17 14:20:00,21.76,21.81,21.76,21.81,38475.0,10.9474,10.9725,10.9474,10.9725,38475.0
2005-03-17 14:30:00,21.8,21.81,21.78,21.8,55350.0,10.9675,10.9725,10.9575,10.9675,55350.0
2005-03-17 14:40:00,21.8,21.82,21.79,21.79,32400.0,10.9675,10.9776,10.9625,10.9625,32400.0
2005-03-17 14:50:00,21.79,21.84,21.76,21.8,31725.0,10.9625,10.9876,10.9474,10.9675,31725.0
2005-03-17 15:00:00,21.81,21.85,21.8,21.84,40500.0,10.9725,10.9927,10.9675,10.9876,40500.0
2005-03-17 15:10:00,21.86,21.86,21.83,21.85,34087.5,10.9977,10.9977,10.9826,10.9927,34087.5
2005-03-17 15:20:00,21.85,21.85,21.83,21.85,43537.5,10.9927,10.9927,10.9826,10.9927,43537.5
2005-03-17 15:30:00,21.85,21.88,21.84,21.85,98550.0,10.9927,11.0078,10.9876,10.9927,98550.0
2005-03-17 15:40:00,21.86,21.87,21.83,21.83,83025.0,10.9977,11.0027,10.9826,10.9826,83025.0
2005-03-17 15:50:00,21.83,21.84,21.75,21.76,164700.0,10.9826,10.9876,10.9424,10.9474,164700.0
2005-03-18 09:30:00,21.73,21.88,21.73,21.78,1122862.5,10.9323,11.0078,10.9323,10.9575,1122862.5
2005-03-18 09:40:00,21.78,21.85,21.78,21.78,93825.0,10.9575,10.9927,10.9575,10.9575,93825.0
2005-03-18 09:50:00,21.77,21.81,21.75,21.77,41850.0,10.9524,10.9725,10.9424,10.9524,41850.0
2005-03-18 10:00:00,21.78,21.78,21.7,21.77,70537.5,10.9575,10.9575,10.9172,10.9524,70537.5
2005-03-18 10:10:00,21.79,21.82,21.75,21.75,38137.5,10.9625,10.9776,10.9424,10.9424,38137.5
2005-03-18 10:20:00,21.75,21.76,21.7,21.72,25650.0,10.9424,10.9474,10.9172,10.9273,25650.0
2005-03-18 10:30:00,21.72,21.73,21.65,21.69,52987.5,10.9273,10.9323,10.8921,10.9122,52987.5
2005-03-18 10:40:00,21.67,21.72,21.65,21.65,45562.5,10.9021,10.9273,10.8921,10.8921,45562.5
2005-03-18 10:50:00,21.67,21.69,21.64,21.65,18225.0,10.9021,10.9122,10.887,10.8921,18225.0
2005-03-18 11:00:00,21.67,21.76,21.65,21.73,59062.5,10.9021,10.9474,10.8921,10.9323,59062.5
2005-03-18 11:10:00,21.74,21.75,21.7,21.72,55012.5,10.9373,10.9424,10.9172,10.9273,55012.5
2005-03-18 11:20:00,21.72,21.76,21.71,21.73,31050.0,10.9273,10.9474,10.9222,10.9323,31050.0
2005-03-18 11:30:00,21.72,21.72,21.63,21.63,96525.0,10.9273,10.9273,10.882,10.882,96525.0
2005-03-18 11:40:00,21.63,21.66,21.63,21.65,29025.0,10.882,10.8971,10.882,10.8921,29025.0
2005-03-18 11:50:00,21.64,21.68,21.64,21.66,27675.0,10.887,10.9071,10.887,10.8971,27675.0
2005-03-18 12:00:00,21.66,21.71,21.64,21.71,17550.0,10.8971,10.9222,10.887,10.9222,17550.0
2005-03-18 12:10:00,21.69,21.72,21.68,21.7,9112.5,10.9122,10.9273,10.9071,10.9172,9112.5
2005-03-18 12:20:00,21.7,21.7,21.67,21.67,16537.5,10.9172,10.9172,10.9021,10.9021,16537.5
2005-03-18 12:30:00,21.67,21.67,21.64,21.65,14850.0,10.9021,10.9021,10.887,10.8921,14850.0
2005-03-18 12:40:00,21.65,21.65,21.63,21.63,26662.5,10.8921,10.8921,10.882,10.882,26662.5
2005-03-18 12:50:00,21.64,21.64,21.62,21.63,30037.5,10.887,10.887,10.877,10.882,30037.5
2005-03-18 13:00:00,21.64,21.64,21.57,21.58,57712.5,10.887,10.887,10.8518,10.8568,57712.5
2005-03-18 13:10:00,21.58,21.58,21.56,21.58,19912.5,10.8568,10.8568,10.8468,10.8568,19912.5
2005-03-18 13:20:00,21.58,21.58,21.57,21.57,13837.5,10.8568,10.8568,10.8518,10.8518,13837.5
2005-03-18 13:30:00,21.59,21.59,21.56,21.58,8100.0,10.8619,10.8619,10.8468,10.8568,8100.0
2005-03-18 13:40:00,21.58,21.58,21.49,21.51,58050.0,10.8568,10.8568,10.8116,10.8216,58050.0
2005-03-18 13:50:00,21.52,21.56,21.48,21.56,40837.5,10.8267,10.8468,10.8065,10.8468,40837.5
2005-03-18 14:00:00,21.57,21.62,21.55,21.56,51637.5,10.8518,10.877,10.8417,10.8468,51637.5
2005-03-18 14:10:00,21.57,21.57,21.53,21.54,39150.0,10.8518,10.8518,10.8317,10.8367,39150.0
2005-03-18 14:20:00,21.56,21.62,21.54,21.62,33412.5,10.8468,10.877,10.8367,10.877,33412.5
2005-03-18 14:30:00,21.62,21.65,21.59,21.59,58725.0,10.877,10.8921,10.8619,10.8619,58725.0
2005-03-18 14:40:00,21.59,21.63,21.59,21.61,123862.5,10.8619,10.882,10.8619,10.8719,123862.5
2005-03-18 14:50:00,21.61,21.61,21.59,21.61,39150.0,10.8719,10.8719,10.8619,10.8719,39150.0
2005-03-18 15:00:00,21.61,21.61,21.53,21.53,67837.5,10.8719,10.8719,10.8317,10.8317,67837.5
2005-03-18 15:10:00,21.54,21.6,21.54,21.59,40500.0,10.8367,10.8669,10.8367,10.8619,40500.0
2005-03-18 15:20:00,21.59,21.63,21.57,21.62,50287.5,10.8619,10.882,10.8518,10.877,50287.5
2005-03-18 15:30:00,21.62,21.66,21.61,21.64,58725.0,10.877,10.8971,10.8719,10.887,58725.0
2005-03-18 15:40:00,21.65,21.72,21.64,21.7,105975.0,10.8921,10.9273,10.887,10.9172,105975.0
2005-03-18 15:50:00,21.7,21.75,21.69,21.75,145800.0,10.9172,10.9424,10.9122,10.9424,145800.0
2005-03-21 09:30:00,21.87,21.87,21.71,21.71,85050.0,11.0027,11.0027,10.9222,10.9222,85050.0
2005-03-21 09:40:00,21.72,21.73,21.63,21.63,110362.5,10.9273,10.9323,10.882,10.882,110362.5
2005-03-21 09:50:00,21.66,21.7,21.62,21.7,18225.0,10.8971,10.9172,10.877,10.9172,18225.0
2005-03-21 10:00:00,21.66,21.69,21.59,21.63,30712.5,10.8971,10.9122,10.8619,10.882,30712.5
2005-03-21 10:10:00,21.63,21.63,21.56,21.58,65475.0,10.882,10.882,10.8468,10.8568,65475.0
2005-03-21 10:20:00,21.57,21.59,21.53,21.55,46237.5,10.8518,10.8619,10.8317,10.8417,46237.5
2005-03-21 10:30:00,21.55,21.56,21.44,21.46,74587.5,10.8417,10.8468,10.7864,10.7965,74587.5
2005-03-21 10:40:00,21.46,21.51,21.42,21.51,85387.5,10.7965,10.8216,10.7763,10.8216,85387.5
2005-03-21 10:50:00,21.5,21.55,21.45,21.55,38137.5,10.8166,10.8417,10.7914,10.8417,38137.5
2005-03-21 11:00:00,21.57,21.57,21.49,21.49,42862.5,10.8518,10.8518,10.8116,10.8116,42862.5
2005-03-21 11:10:00,21.5,21.51,21.43,21.49,30037.5,10.8166,10.8216,10.7814,10.8116,30037.5
2005-03-21 11:20:00,21.48,21.52,21.48,21.51,11812.5,10.8065,10.8267,10.8065,10.8216,11812.5
2005-03-21 11:30:00,21.51,21.55,21.48,21.54,51637.5,10.8216,10.8417,10.8065,10.8367,51637.5
2005-03-21 11:40:00,21.54,21.61,21.54,21.61,33412.5,10.8367,10.8719,10.8367,10.8719,33412.5
2005-03-21 11:50:00,21.61,21.69,21.59,21.68,29700.0,10.8719,10.9122,10.8619,10.9071,29700.0
2005-03-21 12:00:00,21.68,21.82,21.68,21.8,86737.5,10.9071,10.9776,10.9071,10.9675,86737.5
2005-03-21 12:10:00,21.8,21.85,21.8,21.81,78637.5,10.9675,10.9927,10.9675,10.9725,78637.5
2005-03-21 12:20:00,21.8,21.81,21.78,21.78,37800.0,10.9675,10.9725,10.9575,10.9575,37800.0
2005-03-21 12:30:00,21.78,21.78,21.74,21.76,39487.5,10.9575,10.9575,10.9373,10.9474,39487.5
2005-03-21 12:40:00,21.74,21.8,21.74,21.78,19237.5,10.9373,10.9675,10.9373,10.9575,19237.5
2005-03-21 12:50:00,21.77,21.77,21.73,21.74,22275.0,10.9524,10.9524,10.9323,10.9373,22275.0
2005-03-21 13:00:00,21.74,21.76,21.7,21.76,22950.0,10.9373,10.9474,10.9172,10.9474,22950.0
2005-03-21 13:10:00,21.75,21.75,21.71,21.71,14175.0,10.9424,10.9424,10.9222,10.9222,14175.0
2005-03-21 13:20:00,21.71,21.72,21.67,21.69,16200.0,10.9222,10.9273,10.9021,10.9122,16200.0
2005-03-21 13:30:00,21.69,21.75,21.69,21.74,11812.5,10.9122,10.9424,10.9122,10.9373,11812.5
2005-03-21 13:40:00,21.74,21.74,21.72,21.73,13837.5,10.9373,10.9373,10.9273,10.9323,13837.5
2005-03-21 13:50:00,21.72,21.73,21.7,21.71,11137.5,10.9273,10.9323,10.9172,10.9222,11137.5
2005-03-21 14:00:00,21.71,21.71,21.66,21.68,16200.0,10.9222,10.9222,10.8971,10.9071,16200.0
2005-03-21 14:10:00,21.68,21.69,21.62,21.66,22612.5,10.9071,10.9122,10.877,10.8971,22612.5
2005-03-21 14:20:00,21.65,21.65,21.61,21.63,32400.0,10.8921,10.8921,10.8719,10.882,32400.0
2005-03-21 14:30:00,21.62,21.68,21.62,21.68,22612.5,10.877,10.9071,10.877,10.9071,22612.5
2005-03-21 14:40:00,21.68,21.69,21.65,21.68,41175.0,10.9071,10.9122,10.8921,10.9071,41175.0
2005-03-21 14:50:00,21.68,21.7,21.67,21.69,20250.0,10.9071,10.9172,10.9021,10.9122,20250.0
2005-03-21 15:00:00,21.69,21.69,21.64,21.68,30037.5,10.9122,10.9122,10.887,10.9071,30037.5
2005-03-21 15:10:00,21.67,21.69,21.66,21.67,49950.0,10.9021,10.9122,10.8971,10.9021,49950.0
2005-03-21 15:20:00,21.67,21.76,21.66,21.74,196425.0,10.9021,10.9474,10.8971,10.9373,196425.0
2005-03-21 15:30:00,21.72,21.72,21.68,21.72,46237.5,10.9273,10.9273,10.9071,10.9273,46237.5
2005-03-21 15:40:00,21.71,21.72,21.68,21.71,32400.0,10.9222,10.9273,10.9071,10.9222,32400.0
2005-03-21 15:50:00,21.71,21.72,21.65,21.66,81000.0,10.9222,10.9273,10.8921,10.8971,81000.0
2005-03-22 09:30:00,21.74,21.75,21.58,21.62,164700.0,10.9373,10.9424,10.8568,10.877,164700.0
2005-03-22 09:40:00,21.65,21.67,21.61,21.66,68850.0,10.8921,10.9021,10.8719,10.8971,68850.0
2005-03-22 09:50:00,21.67,21.67,21.61,21.67,66825.0,10.9021,10.9021,10.8719,10.9021,66825.0
2005-03-22 10:00:00,21.67,21.69,21.65,21.68,53662.5,10.9021,10.9122,10.8921,10.9071,53662.5
2005-03-22 10:10:00,21.69,21.7,21.67,21.69,16875.0,10.9122,10.9172,10.9021,10.9122,16875.0
2005-03-22 10:20:00,21.7,21.77,21.67,21.72,62437.5,10.9172,10.9524,10.9021,10.9273,62437.5
2005-03-22 10:30:00,21.71,21.79,21.7,21.73,59062.5,10.9222,10.9625,10.9172,10.9323,59062.5
2005-03-22 10:40:00,21.72,21.79,21.71,21.77,25312.5,10.9273,10.9625,10.9222,10.9524,25312.5
2005-03-22 10:50:00,21.77,21.82,21.77,21.8,19912.5,10.9524,10.9776,10.9524,10.9675,19912.5
2005-03-22 11:00:00,21.8,21.82,21.77,21.81,37800.0,10.9675,10.9776,10.9524,10.9725,37800.0
2005-03-22 11:10:00,21.8,21.81,21.79,21.8,18562.5,10.9675,10.9725,10.9625,10.9675,18562.5
2005-03-22 11:20:00,21.8,21.8,21.74,21.75,30037.5,10.9675,10.9675,10.9373,10.9424,30037.5
2005-03-22 11:30:00,21.75,21.79,21.75,21.77,15187.5,10.9424,10.9625,10.9424,10.9524,15187.5
2005-03-22 11:40:00,21.76,21.79,21.76,21.78,63112.5,10.9474,10.9625,10.9474,10.9575,63112.5
2005-03-22 11:50:00,21.79,21.82,21.79,21.79,10800.0,10.9625,10.9776,10.9625,10.9625,10800.0
2005-03-22 12:00:00,21.8,21.82,21.79,21.8,11475.0,10.9675,10.9776,10.9625,10.9675,11475.0
2005-03-22 12:10:00,21.81,21.83,21.77,21.78,42187.5,10.9725,10.9826,10.9524,10.9575,42187.5
2005-03-22 12:20:00,21.78,21.82,21.78,21.82,14850.0,10.9575,10.9776,10.9575,10.9776,14850.0
2005-03-22 12:30:00,21.81,21.82,21.81,21.82,12487.5,10.9725,10.9776,10.9725,10.9776,12487.5
2005-03-22 12:40:00,21.82,21.82,21.8,21.81,94500.0,10.9776,10.9776,10.9675,10.9725,94500.0
2005-03-22 12:50:00,21.82,21.82,21.79,21.79,16875.0,10.9776,10.9776,10.9625,10.9625,16875.0
2005-03-22 13:00:00,21.78,21.8,21.78,21.79,17887.5,10.9575,10.9675,10.9575,10.9625,17887.5
2005-03-22 13:10:00,21.79,21.8,21.79,21.8,39487.5,10.9625,10.9675,10.9625,10.9675,39487.5
2005-03-22 13:20:00,21.79,21.83,21.79,21.82,34425.0,10.9625,10.9826,10.9625,10.9776,34425.0
2005-03-22 13:30:00,21.82,21.83,21.8,21.82,36787.5,10.9776,10.9826,10.9675,10.9776,36787.5
2005-03-22 13:40:00,21.81,21.84,21.81,21.82,67162.5,10.9725,10.9876,10.9725,10.9776,67162.5
2005-03-22 13:50:00,21.82,21.86,21.81,21.85,83700.0,10.9776,10.9977,10.9725,10.9927,83700.0
2005-03-22 14:00:00,21.85,21.85,21.82,21.84,60075.0,10.9927,10.9927,10.9776,10.9876,60075.0
2005-03-22 14:10:00,21.83,21.84,21.76,21.76,77625.0,10.9826,10.9876,10.9474,10.9474,77625.0
2005-03-22 14:20:00,21.76,21.76,21.66,21.68,134325.0,10.9474,10.9474,10.8971,10.9071,134325.0
2005-03-22 14:30:00,21.69,21.74,21.6,21.62,174150.0,10.9122,10.9373,10.8669,10.877,174150.0
2005-03-22 14:40:00,21.61,21.63,21.48,21.48,189337.5,10.8719,10.882,10.8065,10.8065,189337.5
2005-03-22 14:50:00,21.52,21.6,21.5,21.54,116100.0,10.8267,10.8669,10.8166,10.8367,116100.0
2005-03-22 15:00:00,21.55,21.57,21.5,21.53,70200.0,10.8417,10.8518,10.8166,10.8317,70200.0
2005-03-22 15:10:00,21.53,21.54,21.38,21.43,162675.0,10.8317,10.8367,10.7562,10.7814,162675.0
2005-03-22 15:20:00,21.42,21.49,21.41,21.48,110025.0,10.7763,10.8116,10.7713,10.8065,110025.0
2005-03-22 15:30:00,21.47,21.51,21.46,21.46,59737.5,10.8015,10.8216,10.7965,10.7965,59737.5
2005-03-22 15:40:00,21.46,21.49,21.44,21.47,101587.5,10.7965,10.8116,10.7864,10.8015,101587.5
2005-03-22 15:50:00,21.46,21.49,21.45,21.48,183600.0,10.7965,10.8116,10.7914,10.8065,183600.0
2005-03-23 09:30:00,21.49,21.63,21.36,21.38,130275.0,10.8116,10.882,10.7462,10.7562,130275.0
2005-03-23 09:40:00,21.37,21.47,21.37,21.44,109350.0,10.7512,10.8015,10.7512,10.7864,109350.0
2005-03-23 09:50:00,21.46,21.47,21.36,21.42,64462.5,10.7965,10.8015,10.7462,10.7763,64462.5
2005-03-23 10:00:00,21.42,21.52,21.39,21.5,98550.0,10.7763,10.8267,10.7612,10.8166,98550.0
2005-03-23 10:10:00,21.5,21.51,21.4,21.43,79987.5,10.8166,10.8216,10.7663,10.7814,79987.5
2005-03-23 10:20:00,21.44,21.45,21.29,21.37,129937.5,10.7864,10.7914,10.7109,10.7512,129937.5
2005-03-23 10:30:00,21.37,21.39,21.31,21.34,102937.5,10.7512,10.7612,10.721,10.7361,102937.5
2005-03-23 10:40:00,21.34,21.37,21.27,21.3,59062.5,10.7361,10.7512,10.7009,10.716,59062.5
2005-03-23 10:50:00,21.29,21.37,21.29,21.34,106312.5,10.7109,10.7512,10.7109,10.7361,106312.5
2005-03-23 11:00:00,21.33,21.35,21.28,21.35,59062.5,10.7311,10.7411,10.7059,10.7411,59062.5
2005-03-23 11:10:00,21.35,21.35,21.31,21.33,32062.5,10.7411,10.7411,10.721,10.7311,32062.5
2005-03-23 11:20:00,21.33,21.33,21.32,21.33,21937.5,10.7311,10.7311,10.726,10.7311,21937.5
2005-03-23 11:30:00,21.33,21.33,21.28,21.31,50287.5,10.7311,10.7311,10.7059,10.721,50287.5
2005-03-23 11:40:00,21.31,21.34,21.31,21.33,93150.0,10.721,10.7361,10.721,10.7311,93150.0
2005-03-23 11:50:00,21.33,21.35,21.3,21.35,30037.5,10.7311,10.7411,10.716,10.7411,30037.5
2005-03-23 12:00:00,21.35,21.38,21.32,21.33,75937.5,10.7411,10.7562,10.726,10.7311,75937.5
2005-03-23 12:10:00,21.33,21.44,21.31,21.37,91800.0,10.7311,10.7864,10.721,10.7512,91800.0
2005-03-23 12:20:00,21.36,21.36,21.33,21.34,26325.0,10.7462,10.7462,10.7311,10.7361,26325.0
2005-03-23 12:30:00,21.35,21.35,21.3,21.31,23962.5,10.7411,10.7411,10.716,10.721,23962.5
2005-03-23 12:40:00,21.32,21.32,21.27,21.28,41175.0,10.726,10.726,10.7009,10.7059,41175.0
2005-03-23 12:50:00,21.29,21.33,21.28,21.31,28350.0,10.7109,10.7311,10.7059,10.721,28350.0
2005-03-23 13:00:00,21.32,21.32,21.3,21.32,66825.0,10.726,10.726,10.716,10.726,66825.0
2005-03-23 13:10:00,21.31,21.31,21.28,21.29,23962.5,10.721,10.721,10.7059,10.7109,23962.5
2005-03-23 13:20:00,21.29,21.32,21.27,21.27,30712.5,10.7109,10.726,10.7009,10.7009,30712.5
2005-03-23 13:30:00,21.28,21.33,21.27,21.33,25312.5,10.7059,10.7311,10.7009,10.7311,25312.5
2005-03-23 13:40:00,21.33,21.34,21.29,21.29,56025.0,10.7311,10.7361,10.7109,10.7109,56025.0
2005-03-23 13:50:00,21.29,21.33,21.29,21.33,24637.5,10.7109,10.7311,10.7109,10.7311,24637.5
2005-03-23 14:00:00,21.33,21.34,21.31,21.32,60075.0,10.7311,10.7361,10.721,10.726,60075.0
2005-03-23 14:10:00,21.32,21.32,21.29,21.3,19237.5,10.726,10.726,10.7109,10.716,19237.5
2005-03-23 14:20:00,21.3,21.33,21.3,21.33,49612.5,10.716,10.7311,10.716,10.7311,49612.5
2005-03-23 14:30:00,21.34,21.34,21.32,21.33,53325.0,10.7361,10.7361,10.726,10.7311,53325.0
2005-03-23 14:40:00,21.33,21.33,21.3,21.32,101250.0,10.7311,10.7311,10.716,10.726,101250.0
2005-03-23 14:50:00,21.32,21.32,21.3,21.32,24637.5,10.726,10.726,10.716,10.726,24637.5
2005-03-23 15:00:00,21.32,21.33,21.32,21.33,54337.5,10.726,10.7311,10.726,10.7311,54337.5
2005-03-23 15:10:00,21.33,21.34,21.32,21.32,65812.5,10.7311,10.7361,10.726,10.726,65812.5
2005-03-23 15:20:00,21.32,21.35,21.3,21.35,64800.0,10.726,10.7411,10.716,10.7411,64800.0
2005-03-23 15:30:00,21.35,21.35,21.29,21.3,88425.0,10.7411,10.7411,10.7109,10.716,88425.0
2005-03-23 15:40:00,21.3,21.33,21.3,21.31,91800.0,10.716,10.7311,10.716,10.721,91800.0
2005-03-23 15:50:00,21.31,21.35,21.26,21.27,155250.0,10.721,10.7411,10.6958,10.7009,155250.0
2005-03-24 09:30:00,21.26,21.33,21.19,21.22,120487.5,10.6958,10.7311,10.6606,10.6757,120487.5
2005-03-24 09:40:00,21.22,21.29,21.19,21.26,97537.5,10.6757,10.7109,10.6606,10.6958,97537.5
2005-03-24 09:50:00,21.25,21.37,21.25,21.37,31050.0,10.6908,10.7512,10.6908,10.7512,31050.0
2005-03-24 10:00:00,21.37,21.39,21.31,21.33,70875.0,10.7512,10.7612,10.721,10.7311,70875.0
2005-03-24 10:10:00,21.34,21.39,21.31,21.36,75262.5,10.7361,10.7612,10.721,10.7462,75262.5
2005-03-24 10:20:00,21.36,21.4,21.32,21.4,128587.5,10.7462,10.7663,10.726,10.7663,128587.5
2005-03-24 10:30:00,21.4,21.51,21.39,21.44,128925.0,10.7663,10.8216,10.7612,10.7864,128925.0
2005-03-24 10:40:00,21.44,21.45,21.37,21.41,78637.5,10.7864,10.7914,10.7512,10.7713,78637.5
2005-03-24 10:50:00,21.42,21.49,21.42,21.48,48937.5,10.7763,10.8116,10.7763,10.8065,48937.5
2005-03-24 11:00:00,21.43,21.47,21.34,21.37,63112.5,10.7814,10.8015,10.7361,10.7512,63112.5
2005-03-24 11:10:00,21.37,21.39,21.34,21.36,13500.0,10.7512,10.7612,10.7361,10.7462,13500.0
2005-03-24 11:20:00,21.37,21.39,21.36,21.37,32400.0,10.7512,10.7612,10.7462,10.7512,32400.0
2005-03-24 11:30:00,21.36,21.45,21.35,21.45,19575.0,10.7462,10.7914,10.7411,10.7914,19575.0
2005-03-24 11:40:00,21.45,21.48,21.42,21.44,28350.0,10.7914,10.8065,10.7763,10.7864,28350.0
2005-03-24 11:50:00,21.43,21.46,21.42,21.46,15525.0,10.7814,10.7965,10.7763,10.7965,15525.0
2005-03-24 12:00:00,21.47,21.52,21.46,21.52,18900.0,10.8015,10.8267,10.7965,10.8267,18900.0
2005-03-24 12:10:00,21.5,21.55,21.5,21.52,15862.5,10.8166,10.8417,10.8166,10.8267,15862.5
2005-03-24 12:20:00,21.53,21.55,21.5,21.5,41850.0,10.8317,10.8417,10.8166,10.8166,41850.0
2005-03-24 12:30:00,21.52,21.63,21.52,21.62,52312.5,10.8267,10.882,10.8267,10.877,52312.5
2005-03-24 12:40:00,21.61,21.63,21.58,21.63,18225.0,10.8719,10.882,10.8568,10.882,18225.0
2005-03-24 12:50:00,21.64,21.64,21.58,21.6,36787.5,10.887,10.887,10.8568,10.8669,36787.5
2005-03-24 13:00:00,21.59,21.6,21.53,21.53,26662.5,10.8619,10.8669,10.8317,10.8317,26662.5
2005-03-24 13:10:00,21.55,21.55,21.5,21.51,11475.0,10.8417,10.8417,10.8166,10.8216,11475.0
2005-03-24 13:20:00,21.52,21.54,21.51,21.51,11137.5,10.8267,10.8367,10.8216,10.8216,11137.5
2005-03-24 13:30:00,21.51,21.54,21.51,21.54,12487.5,10.8216,10.8367,10.8216,10.8367,12487.5
2005-03-24 13:40:00,21.55,21.56,21.53,21.56,25650.0,10.8417,10.8468,10.8317,10.8468,25650.0
2005-03-24 13:50:00,21.56,21.57,21.51,21.57,29700.0,10.8468,10.8518,10.8216,10.8518,29700.0
2005-03-24 14:00:00,21.57,21.59,21.56,21.59,28012.5,10.8518,10.8619,10.8468,10.8619,28012.5
2005-03-24 14:10:00,21.59,21.63,21.58,21.62,15187.5,10.8619,10.882,10.8568,10.877,15187.5
2005-03-24 14:20:00,21.61,21.61,21.59,21.6,8437.5,10.8719,10.8719,10.8619,10.8669,8437.5
2005-03-24 14:30:00,21.59,21.59,21.56,21.59,18900.0,10.8619,10.8619,10.8468,10.8619,18900.0
2005-03-24 14:40:00,21.58,21.59,21.53,21.53,19912.5,10.8568,10.8619,10.8317,10.8317,19912.5
2005-03-24 14:50:00,21.54,21.56,21.51,21.54,18900.0,10.8367,10.8468,10.8216,10.8367,18900.0
2005-03-24 15:00:00,21.54,21.54,21.47,21.47,24300.0,10.8367,10.8367,10.8015,10.8015,24300.0
2005-03-24 15:10:00,21.47,21.51,21.46,21.49,27337.5,10.8015,10.8216,10.7965,10.8116,27337.5
2005-03-24 15:20:00,21.48,21.51,21.48,21.49,28687.5,10.8065,10.8216,10.8065,10.8116,28687.5
2005-03-24 15:30:00,21.48,21.48,21.45,21.46,32737.5,10.8065,10.8065,10.7914,10.7965,32737.5
2005-03-24 15:40:00,21.46,21.46,21.39,21.39,61087.5,10.7965,10.7965,10.7612,10.7612,61087.5
2005-03-24 15:50:00,21.39,21.43,21.32,21.34,188325.0,10.7612,10.7814,10.726,10.7361,188325.0
2005-03-28 09:30:00,21.42,21.44,21.27,21.31,176512.5,10.7763,10.7864,10.7009,10.721,176512.5
2005-03-28 09:40:00,21.29,21.37,21.25,21.35,33412.5,10.7109,10.7512,10.6908,10.7411,33412.5
2005-03-28 09:50:00,21.36,21.4,21.3,21.32,89100.0,10.7462,10.7663,10.716,10.726,89100.0
2005-03-28 10:00:00,21.32,21.34,21.27,21.27,41850.0,10.726,10.7361,10.7009,10.7009,41850.0
2005-03-28 10:10:00,21.29,21.36,21.29,21.34,40500.0,10.7109,10.7462,10.7109,10.7361,40500.0
2005-03-28 10:20:00,21.33,21.35,21.3,21.32,49950.0,10.7311,10.7411,10.716,10.726,49950.0
2005-03-28 10:30:00,21.31,21.39,21.3,21.32,96525.0,10.721,10.7612,10.716,10.726,96525.0
2005-03-28 10:40:00,21.32,21.43,21.29,21.38,56362.5,10.726,10.7814,10.7109,10.7562,56362.5
2005-03-28 10:50:00,21.4,21.4,21.36,21.4,25312.5,10.7663,10.7663,10.7462,10.7663,25312.5
2005-03-28 11:00:00,21.4,21.42,21.39,21.4,112725.0,10.7663,10.7763,10.7612,10.7663,112725.0
2005-03-28 11:10:00,21.4,21.43,21.39,21.43,30712.5,10.7663,10.7814,10.7612,10.7814,30712.5
2005-03-28 11:20:00,21.42,21.45,21.4,21.43,26662.5,10.7763,10.7914,10.7663,10.7814,26662.5
2005-03-28 11:30:00,21.42,21.43,21.36,21.38,50625.0,10.7763,10.7814,10.7462,10.7562,50625.0
2005-03-28 11:40:00,21.38,21.4,21.36,21.37,11137.5,10.7562,10.7663,10.7462,10.7512,11137.5
2005-03-28 11:50:00,21.37,21.4,21.35,21.38,33412.5,10.7512,10.7663,10.7411,10.7562,33412.5
2005-03-28 12:00:00,21.36,21.37,21.32,21.34,16875.0,10.7462,10.7512,10.726,10.7361,16875.0
2005-03-28 12:10:00,21.33,21.35,21.31,21.33,60750.0,10.7311,10.7411,10.721,10.7311,60750.0
2005-03-28 12:20:00,21.33,21.33,21.3,21.33,27337.5,10.7311,10.7311,10.716,10.7311,27337.5
2005-03-28 12:30:00,21.33,21.33,21.3,21.31,29700.0,10.7311,10.7311,10.716,10.721,29700.0
2005-03-28 12:40:00,21.31,21.32,21.3,21.3,7762.5,10.721,10.726,10.716,10.716,7762.5
2005-03-28 12:50:00,21.31,21.32,21.27,21.32,27675.0,10.721,10.726,10.7009,10.726,27675.0
2005-03-28 13:00:00,21.32,21.33,21.27,21.29,16875.0,10.726,10.7311,10.7009,10.7109,16875.0
2005-03-28 13:10:00,21.29,21.35,21.28,21.28,33412.5,10.7109,10.7411,10.7059,10.7059,33412.5
2005-03-28 13:20:00,21.29,21.31,21.27,21.27,10800.0,10.7109,10.721,10.7009,10.7009,10800.0
2005-03-28 13:30:00,21.28,21.33,21.28,21.32,31387.5,10.7059,10.7311,10.7059,10.726,31387.5
2005-03-28 13:40:00,21.32,21.34,21.32,21.34,46237.5,10.726,10.7361,10.726,10.7361,46237.5
2005-03-28 13:50:00,21.34,21.37,21.29,21.31,30375.0,10.7361,10.7512,10.7109,10.721,30375.0
2005-03-28 14:00:00,21.31,21.32,21.27,21.29,29362.5,10.721,10.726,10.7009,10.7109,29362.5
2005-03-28 14:10:00,21.28,21.29,21.24,21.26,42187.5,10.7059,10.7109,10.6858,10.6958,42187.5
2005-03-28 14:20:00,21.25,21.28,21.2,21.28,98887.5,10.6908,10.7059,10.6657,10.7059,98887.5
2005-03-28 14:30:00,21.28,21.29,21.27,21.29,20250.0,10.7059,10.7109,10.7009,10.7109,20250.0
2005-03-28 14:40:00,21.29,21.35,21.28,21.32,62437.5,10.7109,10.7411,10.7059,10.726,62437.5
2005-03-28 14:50:00,21.32,21.37,21.3,21.3,37462.5,10.726,10.7512,10.716,10.716,37462.5
2005-03-28 15:00:00,21.32,21.35,21.27,21.29,39487.5,10.726,10.7411,10.7009,10.7109,39487.5
2005-03-28 15:10:00,21.28,21.3,21.25,21.27,75262.5,10.7059,10.716,10.6908,10.7009,75262.5
2005-03-28 15:20:00,21.27,21.28,21.21,21.22,77287.5,10.7009,10.7059,10.6707,10.6757,77287.5
2005-03-28 15:30:00,21.22,21.24,21.2,21.21,95175.0,10.6757,10.6858,10.6657,10.6707,95175.0
2005-03-28 15:40:00,21.22,21.22,21.19,21.2,87412.5,10.6757,10.6757,10.6606,10.6657,87412.5
2005-03-28 15:50:00,21.2,21.22,21.16,21.21,164362.5,10.6657,10.6757,10.6455,10.6707,164362.5
2005-03-29 09:30:00,21.27,21.27,21.04,21.11,189675.0,10.7009,10.7009,10.5852,10.6204,189675.0
2005-03-29 09:40:00,21.11,21.17,21.04,21.1,105637.5,10.6204,10.6506,10.5852,10.6153,105637.5
2005-03-29 09:50:00,21.1,21.11,21.06,21.11,99562.5,10.6153,10.6204,10.5952,10.6204,99562.5
2005-03-29 10:00:00,21.11,21.13,21.06,21.09,110700.0,10.6204,10.6304,10.5952,10.6103,110700.0
2005-03-29 10:10:00,21.09,21.18,21.08,21.16,100575.0,10.6103,10.6556,10.6053,10.6455,100575.0
2005-03-29 10:20:00,21.14,21.2,21.12,21.15,46912.5,10.6355,10.6657,10.6254,10.6405,46912.5
2005-03-29 10:30:00,21.16,21.23,21.13,21.21,81337.5,10.6455,10.6808,10.6304,10.6707,81337.5
2005-03-29 10:40:00,21.23,21.29,21.2,21.28,70200.0,10.6808,10.7109,10.6657,10.7059,70200.0
2005-03-29 10:50:00,21.28,21.29,21.24,21.27,33412.5,10.7059,10.7109,10.6858,10.7009,33412.5
2005-03-29 11:00:00,21.27,21.31,21.27,21.27,29700.0,10.7009,10.721,10.7009,10.7009,29700.0
2005-03-29 11:10:00,21.28,21.28,21.26,21.26,23287.5,10.7059,10.7059,10.6958,10.6958,23287.5
2005-03-29 11:20:00,21.26,21.3,21.26,21.3,32062.5,10.6958,10.716,10.6958,10.716,32062.5
2005-03-29 11:30:00,21.29,21.29,21.27,21.29,23625.0,10.7109,10.7109,10.7009,10.7109,23625.0
2005-03-29 11:40:00,21.29,21.3,21.27,21.27,29700.0,10.7109,10.716,10.7009,10.7009,29700.0
2005-03-29 11:50:00,21.26,21.28,21.23,21.28,24300.0,10.6958,10.7059,10.6808,10.7059,24300.0
2005-03-29 12:00:00,21.26,21.28,21.25,21.25,15187.5,10.6958,10.7059,10.6908,10.6908,15187.5
2005-03-29 12:10:00,21.24,21.27,21.2,21.2,31725.0,10.6858,10.7009,10.6657,10.6657,31725.0
2005-03-29 12:20:00,21.21,21.21,21.2,21.21,17212.5,10.6707,10.6707,10.6657,10.6707,17212.5
2005-03-29 12:30:00,21.2,21.2,21.16,21.18,33750.0,10.6657,10.6657,10.6455,10.6556,33750.0
2005-03-29 12:40:00,21.18,21.22,21.17,21.19,23287.5,10.6556,10.6757,10.6506,10.6606,23287.5
2005-03-29 12:50:00,21.18,21.19,21.13,21.13,64462.5,10.6556,10.6606,10.6304,10.6304,64462.5
2005-03-29 13:00:00,21.13,21.13,21.09,21.1,32737.5,10.6304,10.6304,10.6103,10.6153,32737.5
2005-03-29 13:10:00,21.09,21.09,21.03,21.05,88087.5,10.6103,10.6103,10.5801,10.5902,88087.5
2005-03-29 13:20:00,21.05,21.07,21.02,21.03,72900.0,10.5902,10.6003,10.5751,10.5801,72900.0
2005-03-29 13:30:00,21.03,21.08,21.03,21.07,35100.0,10.5801,10.6053,10.5801,10.6003,35100.0
2005-03-29 13:40:00,21.07,21.07,21.02,21.03,52987.5,10.6003,10.6003,10.5751,10.5801,52987.5
2005-03-29 13:50:00,21.02,21.07,21.01,21.05,50962.5,10.5751,10.6003,10.5701,10.5902,50962.5
2005-03-29 14:00:00,21.04,21.05,20.96,20.98,197775.0,10.5852,10.5902,10.5449,10.555,197775.0
2005-03-29 14:10:00,20.98,20.98,20.95,20.96,81000.0,10.555,10.555,10.5399,10.5449,81000.0
2005-03-29 14:20:00,20.95,20.96,20.9,20.96,143437.5,10.5399,10.5449,10.5147,10.5449,143437.5
2005-03-29 14:30:00,20.96,20.96,20.93,20.94,70537.5,10.5449,10.5449,10.5298,10.5349,70537.5
2005-03-29 14:40:00,20.94,20.94,20.91,20.93,87750.0,10.5349,10.5349,10.5198,10.5298,87750.0
2005-03-29 14:50:00,20.93,20.95,20.9,20.93,61087.5,10.5298,10.5399,10.5147,10.5298,61087.5
2005-03-29 15:00:00,20.93,20.93,20.91,20.93,64800.0,10.5298,10.5298,10.5198,10.5298,64800.0
2005-03-29 15:10:00,20.93,20.95,20.89,20.9,97875.0,10.5298,10.5399,10.5097,10.5147,97875.0
2005-03-29 15:20:00,20.89,20.94,20.89,20.92,55350.0,10.5097,10.5349,10.5097,10.5248,55350.0
2005-03-29 15:30:00,20.92,20.95,20.89,20.89,72562.5,10.5248,10.5399,10.5097,10.5097,72562.5
2005-03-29 15:40:00,20.9,20.91,20.87,20.88,96187.5,10.5147,10.5198,10.4996,10.5047,96187.5
2005-03-29 15:50:00,20.88,20.93,20.86,20.9,300375.0,10.5047,10.5298,10.4946,10.5147,300375.0
2005-03-30 09:30:00,21.09,21.1,20.99,21.09,146137.5,10.6103,10.6153,10.56,10.6103,146137.5
2005-03-30 09:40:00,21.09,21.15,21.05,21.14,172800.0,10.6103,10.6405,10.5902,10.6355,172800.0
2005-03-30 09:50:00,21.14,21.24,21.12,21.21,90450.0,10.6355,10.6858,10.6254,10.6707,90450.0
2005-03-30 10:00:00,21.21,21.33,21.21,21.3,82012.5,10.6707,10.7311,10.6707,10.716,82012.5
2005-03-30 10:10:00,21.31,21.31,21.22,21.26,109350.0,10.721,10.721,10.6757,10.6958,109350.0
2005-03-30 10:20:00,21.28,21.34,21.28,21.34,46912.5,10.7059,10.7361,10.7059,10.7361,46912.5
2005-03-30 10:30:00,21.34,21.43,21.34,21.43,88425.0,10.7361,10.7814,10.7361,10.7814,88425.0
2005-03-30 10:40:00,21.42,21.47,21.37,21.45,84375.0,10.7763,10.8015,10.7512,10.7914,84375.0
2005-03-30 10:50:00,21.45,21.48,21.42,21.42,33412.5,10.7914,10.8065,10.7763,10.7763,33412.5
2005-03-30 11:00:00,21.42,21.46,21.4,21.4,38475.0,10.7763,10.7965,10.7663,10.7663,38475.0
2005-03-30 11:10:00,21.41,21.45,21.4,21.44,59737.5,10.7713,10.7914,10.7663,10.7864,59737.5
2005-03-30 11:20:00,21.44,21.44,21.37,21.4,62100.0,10.7864,10.7864,10.7512,10.7663,62100.0
2005-03-30 11:30:00,21.4,21.46,21.4,21.44,62100.0,10.7663,10.7965,10.7663,10.7864,62100.0
2005-03-30 11:40:00,21.44,21.51,21.41,21.49,69187.5,10.7864,10.8216,10.7713,10.8116,69187.5
2005-03-30 11:50:00,21.5,21.52,21.46,21.51,60750.0,10.8166,10.8267,10.7965,10.8216,60750.0
2005-03-30 12:00:00,21.51,21.54,21.48,21.48,85050.0,10.8216,10.8367,10.8065,10.8065,85050.0
2005-03-30 12:10:00,21.48,21.48,21.45,21.46,46237.5,10.8065,10.8065,10.7914,10.7965,46237.5
2005-03-30 12:20:00,21.45,21.47,21.44,21.47,44550.0,10.7914,10.8015,10.7864,10.8015,44550.0
2005-03-30 12:30:00,21.47,21.48,21.46,21.47,21262.5,10.8015,10.8065,10.7965,10.8015,21262.5
2005-03-30 12:40:00,21.46,21.49,21.44,21.45,32400.0,10.7965,10.8116,10.7864,10.7914,32400.0
2005-03-30 12:50:00,21.45,21.48,21.42,21.42,39825.0,10.7914,10.8065,10.7763,10.7763,39825.0
2005-03-30 13:00:00,21.41,21.44,21.38,21.41,51637.5,10.7713,10.7864,10.7562,10.7713,51637.5
2005-03-30 13:10:00,21.43,21.45,21.4,21.4,40162.5,10.7814,10.7914,10.7663,10.7663,40162.5
2005-03-30 13:20:00,21.4,21.43,21.39,21.42,34087.5,10.7663,10.7814,10.7612,10.7763,34087.5
2005-03-30 13:30:00,21.42,21.44,21.38,21.41,37462.5,10.7763,10.7864,10.7562,10.7713,37462.5
2005-03-30 13:40:00,21.41,21.43,21.36,21.43,56700.0,10.7713,10.7814,10.7462,10.7814,56700.0
2005-03-30 13:50:00,21.43,21.47,21.41,21.45,87075.0,10.7814,10.8015,10.7713,10.7914,87075.0
2005-03-30 14:00:00,21.45,21.51,21.44,21.47,83025.0,10.7914,10.8216,10.7864,10.8015,83025.0
2005-03-30 14:10:00,21.47,21.48,21.4,21.42,39487.5,10.8015,10.8065,10.7663,10.7763,39487.5
2005-03-30 14:20:00,21.42,21.42,21.36,21.38,54675.0,10.7763,10.7763,10.7462,10.7562,54675.0
2005-03-30 14:30:00,21.38,21.42,21.36,21.38,42187.5,10.7562,10.7763,10.7462,10.7562,42187.5
2005-03-30 14:40:00,21.37,21.37,21.3,21.36,66825.0,10.7512,10.7512,10.716,10.7462,66825.0
2005-03-30 14:50:00,21.36,21.42,21.34,21.41,50287.5,10.7462,10.7763,10.7361,10.7713,50287.5
2005-03-30 15:00:00,21.4,21.45,21.39,21.41,89437.5,10.7663,10.7914,10.7612,10.7713,89437.5
2005-03-30 15:10:00,21.41,21.43,21.35,21.43,131962.5,10.7713,10.7814,10.7411,10.7814,131962.5
2005-03-30 15:20:00,21.43,21.46,21.42,21.43,64462.5,10.7814,10.7965,10.7763,10.7814,64462.5
2005-03-30 15:30:00,21.44,21.45,21.42,21.44,88762.5,10.7864,10.7914,10.7763,10.7864,88762.5
2005-03-30 15:40:00,21.44,21.45,21.4,21.42,179887.5,10.7864,10.7914,10.7663,10.7763,179887.5
2005-03-30 15:50:00,21.41,21.43,21.37,21.39,480600.0,10.7713,10.7814,10.7512,10.7612,480600.0
2005-03-31 09:30:00,21.47,21.47,21.22,21.4,199462.5,10.8015,10.8015,10.6757,10.7663,199462.5
2005-03-31 09:40:00,21.39,21.56,21.37,21.54,152550.0,10.7612,10.8468,10.7512,10.8367,152550.0
2005-03-31 09:50:00,21.55,21.62,21.52,21.6,205537.5,10.8417,10.877,10.8267,10.8669,205537.5
2005-03-31 10:00:00,21.6,21.6,21.48,21.48,39825.0,10.8669,10.8669,10.8065,10.8065,39825.0
2005-03-31 10:10:00,21.48,21.53,21.43,21.53,50287.5,10.8065,10.8317,10.7814,10.8317,50287.5
2005-03-31 10:20:00,21.53,21.53,21.5,21.53,66150.0,10.8317,10.8317,10.8166,10.8317,66150.0
2005-03-31 10:30:00,21.52,21.56,21.51,21.53,55350.0,10.8267,10.8468,10.8216,10.8317,55350.0
2005-03-31 10:40:00,21.53,21.54,21.51,21.53,55687.5,10.8317,10.8367,10.8216,10.8317,55687.5
2005-03-31 10:50:00,21.53,21.57,21.47,21.52,81000.0,10.8317,10.8518,10.8015,10.8267,81000.0
2005-03-31 11:00:00,21.52,21.56,21.49,21.5,84375.0,10.8267,10.8468,10.8116,10.8166,84375.0
2005-03-31 11:10:00,21.51,21.53,21.49,21.49,50625.0,10.8216,10.8317,10.8116,10.8116,50625.0
2005-03-31 11:20:00,21.49,21.5,21.46,21.49,40162.5,10.8116,10.8166,10.7965,10.8116,40162.5
2005-03-31 11:30:00,21.48,21.49,21.44,21.45,20925.0,10.8065,10.8116,10.7864,10.7914,20925.0
2005-03-31 11:40:00,21.47,21.48,21.42,21.43,52987.5,10.8015,10.8065,10.7763,10.7814,52987.5
2005-03-31 11:50:00,21.43,21.46,21.42,21.45,64462.5,10.7814,10.7965,10.7763,10.7914,64462.5
2005-03-31 12:00:00,21.45,21.48,21.43,21.46,48937.5,10.7914,10.8065,10.7814,10.7965,48937.5
2005-03-31 12:10:00,21.45,21.46,21.36,21.38,46575.0,10.7914,10.7965,10.7462,10.7562,46575.0
2005-03-31 12:20:00,21.39,21.41,21.39,21.39,9450.0,10.7612,10.7713,10.7612,10.7612,9450.0
2005-03-31 12:30:00,21.39,21.41,21.35,21.4,49275.0,10.7612,10.7713,10.7411,10.7663,49275.0
2005-03-31 12:40:00,21.4,21.42,21.36,21.4,47925.0,10.7663,10.7763,10.7462,10.7663,47925.0
2005-03-31 12:50:00,21.4,21.47,21.4,21.45,41850.0,10.7663,10.8015,10.7663,10.7914,41850.0
2005-03-31 13:00:00,21.45,21.46,21.42,21.42,17212.5,10.7914,10.7965,10.7763,10.7763,17212.5
2005-03-31 13:10:00,21.42,21.44,21.41,21.42,16875.0,10.7763,10.7864,10.7713,10.7763,16875.0
2005-03-31 13:20:00,21.4,21.46,21.4,21.46,7087.5,10.7663,10.7965,10.7663,10.7965,7087.5
2005-03-31 13:30:00,21.46,21.5,21.46,21.47,33750.0,10.7965,10.8166,10.7965,10.8015,33750.0
2005-03-31 13:40:00,21.47,21.49,21.45,21.45,23625.0,10.8015,10.8116,10.7914,10.7914,23625.0
2005-03-31 13:50:00,21.46,21.49,21.45,21.48,14850.0,10.7965,10.8116,10.7914,10.8065,14850.0
2005-03-31 14:00:00,21.49,21.49,21.49,21.49,46912.5,10.8116,10.8116,10.8116,10.8116,46912.5
2005-03-31 14:10:00,21.49,21.54,21.49,21.52,62100.0,10.8116,10.8367,10.8116,10.8267,62100.0
2005-03-31 14:20:00,21.51,21.52,21.5,21.52,30037.5,10.8216,10.8267,10.8166,10.8267,30037.5
2005-03-31 14:30:00,21.52,21.54,21.49,21.5,77625.0,10.8267,10.8367,10.8116,10.8166,77625.0
2005-03-31 14:40:00,21.5,21.52,21.5,21.52,61425.0,10.8166,10.8267,10.8166,10.8267,61425.0
2005-03-31 14:50:00,21.52,21.52,21.44,21.45,47587.5,10.8267,10.8267,10.7864,10.7914,47587.5
2005-03-31 15:00:00,21.45,21.46,21.44,21.45,58725.0,10.7914,10.7965,10.7864,10.7914,58725.0
2005-03-31 15:10:00,21.45,21.45,21.43,21.44,41512.5,10.7914,10.7914,10.7814,10.7864,41512.5
2005-03-31 15:20:00,21.44,21.45,21.42,21.42,59737.5,10.7864,10.7914,10.7763,10.7763,59737.5
2005-03-31 15:30:00,21.42,21.44,21.39,21.4,32062.5,10.7763,10.7864,10.7612,10.7663,32062.5
2005-03-31 15:40:00,21.4,21.42,21.38,21.38,34087.5,10.7663,10.7763,10.7562,10.7562,34087.5
2005-03-31 15:50:00,21.38,21.45,21.37,21.45,103950.0,10.7562,10.7914,10.7512,10.7914,103950.0
2005-04-01 09:30:00,21.65,21.81,21.61,21.79,130275.0,10.8921,10.9725,10.8719,10.9625,130275.0
2005-04-01 09:40:00,21.78,21.81,21.75,21.79,141750.0,10.9575,10.9725,10.9424,10.9625,141750.0
2005-04-01 09:50:00,21.8,21.81,21.75,21.76,103612.5,10.9675,10.9725,10.9424,10.9474,103612.5
2005-04-01 10:00:00,21.76,21.81,21.63,21.66,201487.5,10.9474,10.9725,10.882,10.8971,201487.5
2005-04-01 10:10:00,21.66,21.71,21.57,21.66,68175.0,10.8971,10.9222,10.8518,10.8971,68175.0
2005-04-01 10:20:00,21.65,21.65,21.41,21.42,124875.0,10.8921,10.8921,10.7713,10.7763,124875.0
2005-04-01 10:30:00,21.43,21.51,21.38,21.49,104962.5,10.7814,10.8216,10.7562,10.8116,104962.5
2005-04-01 10:40:00,21.49,21.51,21.35,21.37,105637.5,10.8116,10.8216,10.7411,10.7512,105637.5
2005-04-01 10:50:00,21.37,21.44,21.24,21.32,92475.0,10.7512,10.7864,10.6858,10.726,92475.0
2005-04-01 11:00:00,21.3,21.3,21.19,21.28,123862.5,10.716,10.716,10.6606,10.7059,123862.5
2005-04-01 11:10:00,21.27,21.31,21.22,21.29,46237.5,10.7009,10.721,10.6757,10.7109,46237.5
2005-04-01 11:20:00,21.29,21.3,21.24,21.28,27675.0,10.7109,10.716,10.6858,10.7059,27675.0
2005-04-01 11:30:00,21.27,21.32,21.26,21.28,35437.5,10.7009,10.726,10.6958,10.7059,35437.5
2005-04-01 11:40:00,21.27,21.3,21.23,21.26,51300.0,10.7009,10.716,10.6808,10.6958,51300.0
2005-04-01 11:50:00,21.26,21.32,21.26,21.29,47250.0,10.6958,10.726,10.6958,10.7109,47250.0
2005-04-01 12:00:00,21.28,21.29,21.27,21.27,34762.5,10.7059,10.7109,10.7009,10.7009,34762.5
2005-04-01 12:10:00,21.27,21.28,21.21,21.24,47925.0,10.7009,10.7059,10.6707,10.6858,47925.0
2005-04-01 12:20:00,21.25,21.27,21.2,21.24,43200.0,10.6908,10.7009,10.6657,10.6858,43200.0
2005-04-01 12:30:00,21.24,21.27,21.21,21.26,69187.5,10.6858,10.7009,10.6707,10.6958,69187.5
2005-04-01 12:40:00,21.26,21.31,21.21,21.24,92475.0,10.6958,10.721,10.6707,10.6858,92475.0
2005-04-01 12:50:00,21.26,21.27,21.18,21.18,171787.5,10.6958,10.7009,10.6556,10.6556,171787.5
2005-04-01 13:00:00,21.18,21.24,21.14,21.24,58725.0,10.6556,10.6858,10.6355,10.6858,58725.0
2005-04-01 13:10:00,21.24,21.26,21.22,21.25,50287.5,10.6858,10.6958,10.6757,10.6908,50287.5
2005-04-01 13:20:00,21.25,21.27,21.14,21.17,38475.0,10.6908,10.7009,10.6355,10.6506,38475.0
2005-04-01 13:30:00,21.19,21.19,21.11,21.15,52987.5,10.6606,10.6606,10.6204,10.6405,52987.5
2005-04-01 13:40:00,21.15,21.22,21.14,21.21,41175.0,10.6405,10.6757,10.6355,10.6707,41175.0
2005-04-01 13:50:00,21.21,21.27,21.13,21.19,121837.5,10.6707,10.7009,10.6304,10.6606,121837.5
2005-04-01 14:00:00,21.19,21.23,21.19,21.21,64125.0,10.6606,10.6808,10.6606,10.6707,64125.0
2005-04-01 14:10:00,21.21,21.26,21.21,21.24,32737.5,10.6707,10.6958,10.6707,10.6858,32737.5
2005-04-01 14:20:00,21.24,21.24,21.17,21.17,96187.5,10.6858,10.6858,10.6506,10.6506,96187.5
2005-04-01 14:30:00,21.17,21.26,21.17,21.2,41175.0,10.6506,10.6958,10.6506,10.6657,41175.0
2005-04-01 14:40:00,21.2,21.22,21.13,21.17,66487.5,10.6657,10.6757,10.6304,10.6506,66487.5
2005-04-01 14:50:00,21.18,21.21,21.13,21.16,40500.0,10.6556,10.6707,10.6304,10.6455,40500.0
2005-04-01 15:00:00,21.16,21.24,21.15,21.19,33412.5,10.6455,10.6858,10.6405,10.6606,33412.5
2005-04-01 15:10:00,21.19,21.27,21.18,21.19,74925.0,10.6606,10.7009,10.6556,10.6606,74925.0
2005-04-01 15:20:00,21.19,21.19,21.13,21.15,35437.5,10.6606,10.6606,10.6304,10.6405,35437.5
2005-04-01 15:30:00,21.14,21.2,21.13,21.18,58050.0,10.6355,10.6657,10.6304,10.6556,58050.0
2005-04-01 15:40:00,21.17,21.21,21.16,21.18,66825.0,10.6506,10.6707,10.6455,10.6556,66825.0
2005-04-01 15:50:00,21.17,21.22,21.14,21.21,104625.0,10.6506,10.6757,10.6355,10.6707,104625.0
2005-04-04 09:30:00,21.27,21.34,21.16,21.16,145800.0,10.7009,10.7361,10.6455,10.6455,145800.0
2005-04-04 09:40:00,21.15,21.15,21.05,21.11,114750.0,10.6405,10.6405,10.5902,10.6204,114750.0
2005-04-04 09:50:00,21.11,21.14,21.06,21.07,76275.0,10.6204,10.6355,10.5952,10.6003,76275.0
2005-04-04 10:00:00,21.08,21.1,21.04,21.04,59062.5,10.6053,10.6153,10.5852,10.5852,59062.5
2005-04-04 10:10:00,21.05,21.17,21.04,21.12,48262.5,10.5902,10.6506,10.5852,10.6254,48262.5
2005-04-04 10:20:00,21.13,21.16,21.08,21.11,73575.0,10.6304,10.6455,10.6053,10.6204,73575.0
2005-04-04 10:30:00,21.11,21.21,21.1,21.19,90450.0,10.6204,10.6707,10.6153,10.6606,90450.0
2005-04-04 10:40:00,21.17,21.18,21.14,21.14,57375.0,10.6506,10.6556,10.6355,10.6355,57375.0
2005-04-04 10:50:00,21.16,21.17,21.12,21.13,73237.5,10.6455,10.6506,10.6254,10.6304,73237.5
2005-04-04 11:00:00,21.13,21.17,21.12,21.16,63112.5,10.6304,10.6506,10.6254,10.6455,63112.5
2005-04-04 11:10:00,21.16,21.16,21.09,21.12,102937.5,10.6455,10.6455,10.6103,10.6254,102937.5
2005-04-04 11:20:00,21.12,21.13,21.08,21.12,50625.0,10.6254,10.6304,10.6053,10.6254,50625.0
2005-04-04 11:30:00,21.13,21.14,21.08,21.08,82687.5,10.6304,10.6355,10.6053,10.6053,82687.5
2005-04-04 11:40:00,21.09,21.11,21.04,21.05,109687.5,10.6103,10.6204,10.5852,10.5902,109687.5
2005-04-04 11:50:00,21.05,21.05,20.92,20.92,202162.5,10.5902,10.5902,10.5248,10.5248,202162.5
2005-04-04 12:00:00,20.92,20.97,20.89,20.97,209925.0,10.5248,10.5499,10.5097,10.5499,209925.0
2005-04-04 12:10:00,20.97,20.99,20.93,20.96,107662.5,10.5499,10.56,10.5298,10.5449,107662.5
2005-04-04 12:20:00,20.94,20.95,20.89,20.93,57712.5,10.5349,10.5399,10.5097,10.5298,57712.5
2005-04-04 12:30:00,20.94,20.95,20.92,20.93,104287.5,10.5349,10.5399,10.5248,10.5298,104287.5
2005-04-04 12:40:00,20.93,20.97,20.92,20.94,40837.5,10.5298,10.5499,10.5248,10.5349,40837.5
2005-04-04 12:50:00,20.95,20.95,20.91,20.91,23287.5,10.5399,10.5399,10.5198,10.5198,23287.5
2005-04-04 13:00:00,20.91,20.92,20.87,20.87,58387.5,10.5198,10.5248,10.4996,10.4996,58387.5
2005-04-04 13:10:00,20.87,20.88,20.85,20.87,78637.5,10.4996,10.5047,10.4896,10.4996,78637.5
2005-04-04 13:20:00,20.87,20.89,20.85,20.89,124875.0,10.4996,10.5097,10.4896,10.5097,124875.0
2005-04-04 13:30:00,20.89,20.95,20.89,20.94,151200.0,10.5097,10.5399,10.5097,10.5349,151200.0
2005-04-04 13:40:00,20.94,20.96,20.92,20.92,61425.0,10.5349,10.5449,10.5248,10.5248,61425.0
2005-04-04 13:50:00,20.92,20.96,20.89,20.95,80662.5,10.5248,10.5449,10.5097,10.5399,80662.5
2005-04-04 14:00:00,20.96,21.05,20.95,21.04,195750.0,10.5449,10.5902,10.5399,10.5852,195750.0
2005-04-04 14:10:00,21.05,21.08,21.04,21.07,74587.5,10.5902,10.6053,10.5852,10.6003,74587.5
2005-04-04 14:20:00,21.07,21.14,21.07,21.13,53662.5,10.6003,10.6355,10.6003,10.6304,53662.5
2005-04-04 14:30:00,21.13,21.16,21.11,21.15,93487.5,10.6304,10.6455,10.6204,10.6405,93487.5
2005-04-04 14:40:00,21.14,21.14,21.12,21.12,39150.0,10.6355,10.6355,10.6254,10.6254,39150.0
2005-04-04 14:50:00,21.12,21.15,21.12,21.13,37800.0,10.6254,10.6405,10.6254,10.6304,37800.0
2005-04-04 15:00:00,21.12,21.14,21.1,21.1,83700.0,10.6254,10.6355,10.6153,10.6153,83700.0
2005-04-04 15:10:00,21.1,21.14,21.1,21.14,43537.5,10.6153,10.6355,10.6153,10.6355,43537.5
2005-04-04 15:20:00,21.14,21.18,21.13,21.18,65475.0,10.6355,10.6556,10.6304,10.6556,65475.0
2005-04-04 15:30:00,21.18,21.19,21.17,21.19,46575.0,10.6556,10.6606,10.6506,10.6606,46575.0
2005-04-04 15:40:00,21.19,21.2,21.14,21.14,58725.0,10.6606,10.6657,10.6355,10.6355,58725.0
2005-04-04 15:50:00,21.14,21.16,21.08,21.08,170437.5,10.6355,10.6455,10.6053,10.6053,170437.5
2005-04-05 09:30:00,21.14,21.26,21.14,21.25,123862.5,10.6355,10.6958,10.6355,10.6908,123862.5
2005-04-05 09:40:00,21.23,21.44,21.22,21.35,208912.5,10.6808,10.7864,10.6757,10.7411,208912.5
2005-04-05 09:50:00,21.35,21.41,21.35,21.4,41175.0,10.7411,10.7713,10.7411,10.7663,41175.0
2005-04-05 10:00:00,21.38,21.42,21.37,21.37,29362.5,10.7562,10.7763,10.7512,10.7512,29362.5
2005-04-05 10:10:00,21.37,21.39,21.31,21.33,89437.5,10.7512,10.7612,10.721,10.7311,89437.5
2005-04-05 10:20:00,21.33,21.33,21.26,21.28,53325.0,10.7311,10.7311,10.6958,10.7059,53325.0
2005-04-05 10:30:00,21.28,21.42,21.28,21.4,88087.5,10.7059,10.7763,10.7059,10.7663,88087.5
2005-04-05 10:40:00,21.4,21.41,21.3,21.36,60075.0,10.7663,10.7713,10.716,10.7462,60075.0
2005-04-05 10:50:00,21.34,21.37,21.31,21.35,14512.5,10.7361,10.7512,10.721,10.7411,14512.5
2005-04-05 11:00:00,21.35,21.35,21.29,21.33,53325.0,10.7411,10.7411,10.7109,10.7311,53325.0
2005-04-05 11:10:00,21.34,21.35,21.31,21.32,18562.5,10.7361,10.7411,10.721,10.726,18562.5
2005-04-05 11:20:00,21.32,21.32,21.29,21.32,35775.0,10.726,10.726,10.7109,10.726,35775.0
2005-04-05 11:30:00,21.32,21.32,21.3,21.32,36112.5,10.726,10.726,10.716,10.726,36112.5
2005-04-05 11:40:00,21.31,21.32,21.29,21.29,18900.0,10.721,10.726,10.7109,10.7109,18900.0
2005-04-05 11:50:00,21.29,21.29,21.23,21.24,33750.0,10.7109,10.7109,10.6808,10.6858,33750.0
2005-04-05 12:00:00,21.24,21.26,21.2,21.26,15525.0,10.6858,10.6958,10.6657,10.6958,15525.0
2005-04-05 12:10:00,21.26,21.29,21.25,21.27,20250.0,10.6958,10.7109,10.6908,10.7009,20250.0
2005-04-05 12:20:00,21.27,21.28,21.26,21.27,46912.5,10.7009,10.7059,10.6958,10.7009,46912.5
2005-04-05 12:30:00,21.27,21.27,21.25,21.25,20250.0,10.7009,10.7009,10.6908,10.6908,20250.0
2005-04-05 12:40:00,21.25,21.26,21.24,21.25,43200.0,10.6908,10.6958,10.6858,10.6908,43200.0
2005-04-05 12:50:00,21.26,21.26,21.24,21.24,31725.0,10.6958,10.6958,10.6858,10.6858,31725.0
2005-04-05 13:00:00,21.24,21.27,21.24,21.26,27000.0,10.6858,10.7009,10.6858,10.6958,27000.0
2005-04-05 13:10:00,21.26,21.3,21.26,21.27,32737.5,10.6958,10.716,10.6958,10.7009,32737.5
2005-04-05 13:20:00,21.27,21.27,21.24,21.26,28012.5,10.7009,10.7009,10.6858,10.6958,28012.5
2005-04-05 13:30:00,21.26,21.26,21.23,21.23,24300.0,10.6958,10.6958,10.6808,10.6808,24300.0
2005-04-05 13:40:00,21.23,21.26,21.23,21.26,28687.5,10.6808,10.6958,10.6808,10.6958,28687.5
2005-04-05 13:50:00,21.26,21.27,21.21,21.26,85725.0,10.6958,10.7009,10.6707,10.6958,85725.0
2005-04-05 14:00:00,21.26,21.26,21.19,21.21,75600.0,10.6958,10.6958,10.6606,10.6707,75600.0
2005-04-05 14:10:00,21.21,21.24,21.08,21.17,87412.5,10.6707,10.6858,10.6053,10.6506,87412.5
2005-04-05 14:20:00,21.16,21.23,21.15,21.22,67837.5,10.6455,10.6808,10.6405,10.6757,67837.5
2005-04-05 14:30:00,21.23,21.23,21.16,21.21,47925.0,10.6808,10.6808,10.6455,10.6707,47925.0
2005-04-05 14:40:00,21.21,21.22,21.18,21.21,23287.5,10.6707,10.6757,10.6556,10.6707,23287.5
2005-04-05 14:50:00,21.2,21.24,21.2,21.21,59062.5,10.6657,10.6858,10.6657,10.6707,59062.5
2005-04-05 15:00:00,21.21,21.24,21.21,21.23,34425.0,10.6707,10.6858,10.6707,10.6808,34425.0
2005-04-05 15:10:00,21.23,21.23,21.2,21.22,23287.5,10.6808,10.6808,10.6657,10.6757,23287.5
2005-04-05 15:20:00,21.22,21.28,21.22,21.27,49950.0,10.6757,10.7059,10.6757,10.7009,49950.0
2005-04-05 15:30:00,21.27,21.28,21.26,21.27,67162.5,10.7009,10.7059,10.6958,10.7009,67162.5
2005-04-05 15:40:00,21.27,21.27,21.24,21.24,66487.5,10.7009,10.7009,10.6858,10.6858,66487.5
2005-04-05 15:50:00,21.24,21.25,21.22,21.24,96862.5,10.6858,10.6908,10.6757,10.6858,96862.5
2005-04-06 09:30:00,21.35,21.54,21.31,21.47,92475.0,10.7411,10.8367,10.721,10.8015,92475.0
2005-04-06 09:40:00,21.46,21.48,21.45,21.48,57375.0,10.7965,10.8065,10.7914,10.8065,57375.0
2005-04-06 09:50:00,21.48,21.55,21.48,21.52,54675.0,10.8065,10.8417,10.8065,10.8267,54675.0
2005-04-06 10:00:00,21.51,21.55,21.49,21.52,38475.0,10.8216,10.8417,10.8116,10.8267,38475.0
2005-04-06 10:10:00,21.53,21.56,21.5,21.52,42187.5,10.8317,10.8468,10.8166,10.8267,42187.5
2005-04-06 10:20:00,21.52,21.56,21.47,21.54,128250.0,10.8267,10.8468,10.8015,10.8367,128250.0
2005-04-06 10:30:00,21.53,21.59,21.42,21.45,58050.0,10.8317,10.8619,10.7763,10.7914,58050.0
2005-04-06 10:40:00,21.46,21.58,21.45,21.58,60412.5,10.7965,10.8568,10.7914,10.8568,60412.5
2005-04-06 10:50:00,21.58,21.58,21.53,21.55,67837.5,10.8568,10.8568,10.8317,10.8417,67837.5
2005-04-06 11:00:00,21.55,21.57,21.52,21.56,141750.0,10.8417,10.8518,10.8267,10.8468,141750.0
2005-04-06 11:10:00,21.56,21.57,21.5,21.53,77287.5,10.8468,10.8518,10.8166,10.8317,77287.5
2005-04-06 11:20:00,21.52,21.58,21.51,21.56,80662.5,10.8267,10.8568,10.8216,10.8468,80662.5
2005-04-06 11:30:00,21.55,21.57,21.52,21.53,52312.5,10.8417,10.8518,10.8267,10.8317,52312.5
2005-04-06 11:40:00,21.54,21.54,21.5,21.52,34087.5,10.8367,10.8367,10.8166,10.8267,34087.5
2005-04-06 11:50:00,21.52,21.54,21.48,21.53,63450.0,10.8267,10.8367,10.8065,10.8317,63450.0
2005-04-06 12:00:00,21.51,21.52,21.48,21.51,67500.0,10.8216,10.8267,10.8065,10.8216,67500.0
2005-04-06 12:10:00,21.51,21.52,21.44,21.44,33075.0,10.8216,10.8267,10.7864,10.7864,33075.0
2005-04-06 12:20:00,21.44,21.48,21.43,21.47,48600.0,10.7864,10.8065,10.7814,10.8015,48600.0
2005-04-06 12:30:00,21.46,21.49,21.43,21.49,55012.5,10.7965,10.8116,10.7814,10.8116,55012.5
2005-04-06 12:40:00,21.48,21.48,21.44,21.45,21937.5,10.8065,10.8065,10.7864,10.7914,21937.5
2005-04-06 12:50:00,21.45,21.45,21.39,21.41,42862.5,10.7914,10.7914,10.7612,10.7713,42862.5
2005-04-06 13:00:00,21.43,21.45,21.41,21.41,34087.5,10.7814,10.7914,10.7713,10.7713,34087.5
2005-04-06 13:10:00,21.42,21.42,21.4,21.4,13500.0,10.7763,10.7763,10.7663,10.7663,13500.0
2005-04-06 13:20:00,21.4,21.41,21.39,21.39,26325.0,10.7663,10.7713,10.7612,10.7612,26325.0
2005-04-06 13:30:00,21.4,21.41,21.39,21.4,11475.0,10.7663,10.7713,10.7612,10.7663,11475.0
2005-04-06 13:40:00,21.39,21.41,21.33,21.35,70200.0,10.7612,10.7713,10.7311,10.7411,70200.0
2005-04-06 13:50:00,21.34,21.34,21.28,21.29,87075.0,10.7361,10.7361,10.7059,10.7109,87075.0
2005-04-06 14:00:00,21.29,21.33,21.29,21.32,106987.5,10.7109,10.7311,10.7109,10.726,106987.5
2005-04-06 14:10:00,21.32,21.35,21.32,21.35,60750.0,10.726,10.7411,10.726,10.7411,60750.0
2005-04-06 14:20:00,21.35,21.43,21.34,21.43,13162.5,10.7411,10.7814,10.7361,10.7814,13162.5
2005-04-06 14:30:00,21.43,21.43,21.4,21.41,8775.0,10.7814,10.7814,10.7663,10.7713,8775.0
2005-04-06 14:40:00,21.41,21.41,21.36,21.38,16537.5,10.7713,10.7713,10.7462,10.7562,16537.5
2005-04-06 14:50:00,21.37,21.39,21.31,21.32,78975.0,10.7512,10.7612,10.721,10.726,78975.0
2005-04-06 15:00:00,21.32,21.35,21.31,21.34,88762.5,10.726,10.7411,10.721,10.7361,88762.5
2005-04-06 15:10:00,21.34,21.34,21.28,21.28,51975.0,10.7361,10.7361,10.7059,10.7059,51975.0
2005-04-06 15:20:00,21.28,21.28,21.22,21.27,56025.0,10.7059,10.7059,10.6757,10.7009,56025.0
2005-04-06 15:30:00,21.27,21.28,21.2,21.27,55350.0,10.7009,10.7059,10.6657,10.7009,55350.0
2005-04-06 15:40:00,21.27,21.31,21.27,21.29,65137.5,10.7009,10.721,10.7009,10.7109,65137.5
2005-04-06 15:50:00,21.29,21.31,21.27,21.31,98550.0,10.7109,10.721,10.7009,10.721,98550.0
2005-04-07 09:30:00,21.33,21.33,21.23,21.23,138712.5,10.7311,10.7311,10.6808,10.6808,138712.5
2005-04-07 09:40:00,21.23,21.26,21.11,21.23,143437.5,10.6808,10.6958,10.6204,10.6808,143437.5
2005-04-07 09:50:00,21.24,21.29,21.22,21.27,65812.5,10.6858,10.7109,10.6757,10.7009,65812.5
2005-04-07 10:00:00,21.27,21.33,21.21,21.29,63112.5,10.7009,10.7311,10.6707,10.7109,63112.5
2005-04-07 10:10:00,21.29,21.33,21.28,21.32,40162.5,10.7109,10.7311,10.7059,10.726,40162.5
2005-04-07 10:20:00,21.29,21.29,21.27,21.27,9787.5,10.7109,10.7109,10.7009,10.7009,9787.5
2005-04-07 10:30:00,21.29,21.39,21.27,21.39,70537.5,10.7109,10.7612,10.7009,10.7612,70537.5
2005-04-07 10:40:00,21.39,21.42,21.35,21.39,53325.0,10.7612,10.7763,10.7411,10.7612,53325.0
2005-04-07 10:50:00,21.39,21.41,21.38,21.4,39825.0,10.7612,10.7713,10.7562,10.7663,39825.0
2005-04-07 11:00:00,21.39,21.45,21.38,21.45,31725.0,10.7612,10.7914,10.7562,10.7914,31725.0
2005-04-07 11:10:00,21.44,21.44,21.43,21.43,22612.5,10.7864,10.7864,10.7814,10.7814,22612.5
2005-04-07 11:20:00,21.43,21.44,21.41,21.41,28012.5,10.7814,10.7864,10.7713,10.7713,28012.5
2005-04-07 11:30:00,21.41,21.42,21.37,21.41,19912.5,10.7713,10.7763,10.7512,10.7713,19912.5
2005-04-07 11:40:00,21.41,21.41,21.38,21.39,31387.5,10.7713,10.7713,10.7562,10.7612,31387.5
2005-04-07 11:50:00,21.4,21.43,21.4,21.43,11475.0,10.7663,10.7814,10.7663,10.7814,11475.0
2005-04-07 12:00:00,21.42,21.45,21.42,21.45,34762.5,10.7763,10.7914,10.7763,10.7914,34762.5
2005-04-07 12:10:00,21.45,21.45,21.41,21.41,58725.0,10.7914,10.7914,10.7713,10.7713,58725.0
2005-04-07 12:20:00,21.41,21.43,21.36,21.43,62100.0,10.7713,10.7814,10.7462,10.7814,62100.0
2005-04-07 12:30:00,21.43,21.52,21.43,21.52,79987.5,10.7814,10.8267,10.7814,10.8267,79987.5
2005-04-07 12:40:00,21.52,21.56,21.5,21.54,66150.0,10.8267,10.8468,10.8166,10.8367,66150.0
2005-04-07 12:50:00,21.54,21.55,21.52,21.52,25987.5,10.8367,10.8417,10.8267,10.8267,25987.5
2005-04-07 13:00:00,21.51,21.53,21.49,21.51,56025.0,10.8216,10.8317,10.8116,10.8216,56025.0
2005-04-07 13:10:00,21.52,21.57,21.5,21.57,19237.5,10.8267,10.8518,10.8166,10.8518,19237.5
2005-04-07 13:20:00,21.57,21.59,21.53,21.53,83025.0,10.8518,10.8619,10.8317,10.8317,83025.0
2005-04-07 13:30:00,21.55,21.56,21.48,21.49,39487.5,10.8417,10.8468,10.8065,10.8116,39487.5
2005-04-07 13:40:00,21.48,21.49,21.43,21.47,37125.0,10.8065,10.8116,10.7814,10.8015,37125.0
2005-04-07 13:50:00,21.47,21.51,21.45,21.48,36787.5,10.8015,10.8216,10.7914,10.8065,36787.5
2005-04-07 14:00:00,21.48,21.55,21.48,21.55,48937.5,10.8065,10.8417,10.8065,10.8417,48937.5
2005-04-07 14:10:00,21.55,21.56,21.49,21.53,66150.0,10.8417,10.8468,10.8116,10.8317,66150.0
2005-04-07 14:20:00,21.53,21.55,21.51,21.51,16875.0,10.8317,10.8417,10.8216,10.8216,16875.0
2005-04-07 14:30:00,21.52,21.59,21.52,21.59,56025.0,10.8267,10.8619,10.8267,10.8619,56025.0
2005-04-07 14:40:00,21.59,21.6,21.54,21.54,51637.5,10.8619,10.8669,10.8367,10.8367,51637.5
2005-04-07 14:50:00,21.55,21.58,21.54,21.56,24300.0,10.8417,10.8568,10.8367,10.8468,24300.0
2005-04-07 15:00:00,21.56,21.59,21.53,21.53,58387.5,10.8468,10.8619,10.8317,10.8317,58387.5
2005-04-07 15:10:00,21.53,21.57,21.53,21.57,23962.5,10.8317,10.8518,10.8317,10.8518,23962.5
2005-04-07 15:20:00,21.56,21.57,21.54,21.56,41175.0,10.8468,10.8518,10.8367,10.8468,41175.0
2005-04-07 15:30:00,21.56,21.58,21.54,21.54,38812.5,10.8468,10.8568,10.8367,10.8367,38812.5
2005-04-07 15:40:00,21.53,21.53,21.49,21.5,67500.0,10.8317,10.8317,10.8116,10.8166,67500.0
2005-04-07 15:50:00,21.49,21.57,21.49,21.57,190012.5,10.8116,10.8518,10.8116,10.8518,190012.5
2005-04-08 09:30:00,21.54,21.59,21.39,21.48,130612.5,10.8367,10.8619,10.7612,10.8065,130612.5
2005-04-08 09:40:00,21.5,21.54,21.48,21.51,51975.0,10.8166,10.8367,10.8065,10.8216,51975.0
2005-04-08 09:50:00,21.51,21.51,21.45,21.49,39150.0,10.8216,10.8216,10.7914,10.8116,39150.0
2005-04-08 10:00:00,21.48,21.53,21.45,21.47,38137.5,10.8065,10.8317,10.7914,10.8015,38137.5
2005-04-08 10:10:00,21.48,21.53,21.45,21.5,81337.5,10.8065,10.8317,10.7914,10.8166,81337.5
2005-04-08 10:20:00,21.49,21.52,21.43,21.47,113737.5,10.8116,10.8267,10.7814,10.8015,113737.5
2005-04-08 10:30:00,21.46,21.47,21.41,21.44,57712.5,10.7965,10.8015,10.7713,10.7864,57712.5
2005-04-08 10:40:00,21.44,21.45,21.4,21.45,89437.5,10.7864,10.7914,10.7663,10.7914,89437.5
2005-04-08 10:50:00,21.42,21.47,21.42,21.45,23287.5,10.7763,10.8015,10.7763,10.7914,23287.5
2005-04-08 11:00:00,21.45,21.45,21.43,21.43,9112.5,10.7914,10.7914,10.7814,10.7814,9112.5
2005-04-08 11:10:00,21.43,21.45,21.42,21.43,19237.5,10.7814,10.7914,10.7763,10.7814,19237.5
2005-04-08 11:20:00,21.43,21.46,21.43,21.44,12825.0,10.7814,10.7965,10.7814,10.7864,12825.0
2005-04-08 11:30:00,21.44,21.48,21.43,21.45,37462.5,10.7864,10.8065,10.7814,10.7914,37462.5
2005-04-08 11:40:00,21.44,21.45,21.38,21.42,44212.5,10.7864,10.7914,10.7562,10.7763,44212.5
2005-04-08 11:50:00,21.4,21.4,21.35,21.36,20925.0,10.7663,10.7663,10.7411,10.7462,20925.0
2005-04-08 12:00:00,21.36,21.4,21.36,21.38,16875.0,10.7462,10.7663,10.7462,10.7562,16875.0
2005-04-08 12:10:00,21.37,21.42,21.37,21.38,17887.5,10.7512,10.7763,10.7512,10.7562,17887.5
2005-04-08 12:20:00,21.39,21.43,21.38,21.42,19912.5,10.7612,10.7814,10.7562,10.7763,19912.5
2005-04-08 12:30:00,21.42,21.42,21.37,21.39,31725.0,10.7763,10.7763,10.7512,10.7612,31725.0
2005-04-08 12:40:00,21.39,21.4,21.32,21.33,67500.0,10.7612,10.7663,10.726,10.7311,67500.0
2005-04-08 12:50:00,21.32,21.34,21.26,21.27,42862.5,10.726,10.7361,10.6958,10.7009,42862.5
2005-04-08 13:00:00,21.27,21.31,21.27,21.29,30375.0,10.7009,10.721,10.7009,10.7109,30375.0
2005-04-08 13:10:00,21.29,21.36,21.29,21.31,51975.0,10.7109,10.7462,10.7109,10.721,51975.0
2005-04-08 13:20:00,21.31,21.37,21.31,21.37,75937.5,10.721,10.7512,10.721,10.7512,75937.5
2005-04-08 13:30:00,21.36,21.39,21.36,21.38,33412.5,10.7462,10.7612,10.7462,10.7562,33412.5
2005-04-08 13:40:00,21.39,21.39,21.35,21.35,15525.0,10.7612,10.7612,10.7411,10.7411,15525.0
2005-04-08 13:50:00,21.33,21.37,21.33,21.35,17887.5,10.7311,10.7512,10.7311,10.7411,17887.5
2005-04-08 14:00:00,21.35,21.35,21.25,21.31,85050.0,10.7411,10.7411,10.6908,10.721,85050.0
2005-04-08 14:10:00,21.31,21.33,21.22,21.28,58050.0,10.721,10.7311,10.6757,10.7059,58050.0
2005-04-08 14:20:00,21.28,21.29,21.23,21.23,47250.0,10.7059,10.7109,10.6808,10.6808,47250.0
2005-04-08 14:30:00,21.23,21.25,21.21,21.23,41512.5,10.6808,10.6908,10.6707,10.6808,41512.5
2005-04-08 14:40:00,21.23,21.24,21.2,21.21,52650.0,10.6808,10.6858,10.6657,10.6707,52650.0
2005-04-08 14:50:00,21.22,21.22,21.2,21.2,39825.0,10.6757,10.6757,10.6657,10.6657,39825.0
2005-04-08 15:00:00,21.2,21.21,21.15,21.16,57712.5,10.6657,10.6707,10.6405,10.6455,57712.5
2005-04-08 15:10:00,21.16,21.16,21.04,21.06,102262.5,10.6455,10.6455,10.5852,10.5952,102262.5
2005-04-08 15:20:00,21.05,21.1,21.05,21.09,72900.0,10.5902,10.6153,10.5902,10.6103,72900.0
2005-04-08 15:30:00,21.09,21.1,21.05,21.1,81000.0,10.6103,10.6153,10.5902,10.6153,81000.0
2005-04-08 15:40:00,21.09,21.14,21.08,21.14,136687.5,10.6103,10.6355,10.6053,10.6355,136687.5
2005-04-08 15:50:00,21.14,21.18,21.13,21.15,131625.0,10.6355,10.6556,10.6304,10.6405,131625.0
2005-04-11 09:30:00,21.1,21.27,20.99,21.12,147487.5,10.6153,10.7009,10.56,10.6254,147487.5
2005-04-11 09:40:00,21.09,21.13,21.07,21.07,75600.0,10.6103,10.6304,10.6003,10.6003,75600.0
2005-04-11 09:50:00,21.08,21.08,21.04,21.05,47587.5,10.6053,10.6053,10.5852,10.5902,47587.5
2005-04-11 10:00:00,21.04,21.05,21.01,21.04,50962.5,10.5852,10.5902,10.5701,10.5852,50962.5
2005-04-11 10:10:00,21.04,21.04,21.0,21.0,33412.5,10.5852,10.5852,10.565,10.565,33412.5
2005-04-11 10:20:00,20.98,21.01,20.9,20.94,225787.5,10.555,10.5701,10.5147,10.5349,225787.5
2005-04-11 10:30:00,20.94,20.97,20.87,20.87,141750.0,10.5349,10.5499,10.4996,10.4996,141750.0
2005-04-11 10:40:00,20.86,20.87,20.76,20.76,116437.5,10.4946,10.4996,10.4443,10.4443,116437.5
2005-04-11 10:50:00,20.76,20.78,20.68,20.7,255150.0,10.4443,10.4544,10.404,10.4141,255150.0
2005-04-11 11:00:00,20.7,20.78,20.64,20.75,248062.5,10.4141,10.4544,10.3839,10.4393,248062.5
2005-04-11 11:10:00,20.76,20.76,20.73,20.75,91125.0,10.4443,10.4443,10.4292,10.4393,91125.0
2005-04-11 11:20:00,20.75,20.77,20.74,20.74,168750.0,10.4393,10.4493,10.4342,10.4342,168750.0
2005-04-11 11:30:00,20.74,20.77,20.69,20.77,84712.5,10.4342,10.4493,10.4091,10.4493,84712.5
2005-04-11 11:40:00,20.77,20.78,20.72,20.72,40500.0,10.4493,10.4544,10.4242,10.4242,40500.0
2005-04-11 11:50:00,20.72,20.75,20.71,20.72,70875.0,10.4242,10.4393,10.4191,10.4242,70875.0
2005-04-11 12:00:00,20.73,20.75,20.72,20.74,115762.5,10.4292,10.4393,10.4242,10.4342,115762.5
2005-04-11 12:10:00,20.74,20.75,20.68,20.71,61425.0,10.4342,10.4393,10.404,10.4191,61425.0
2005-04-11 12:20:00,20.7,20.72,20.65,20.72,76275.0,10.4141,10.4242,10.389,10.4242,76275.0
2005-04-11 12:30:00,20.72,20.84,20.72,20.77,69187.5,10.4242,10.4845,10.4242,10.4493,69187.5
2005-04-11 12:40:00,20.78,20.79,20.73,20.75,63112.5,10.4544,10.4594,10.4292,10.4393,63112.5
2005-04-11 12:50:00,20.75,20.75,20.7,20.72,30037.5,10.4393,10.4393,10.4141,10.4242,30037.5
2005-04-11 13:00:00,20.73,20.79,20.73,20.75,45900.0,10.4292,10.4594,10.4292,10.4393,45900.0
2005-04-11 13:10:00,20.75,20.77,20.71,20.76,115087.5,10.4393,10.4493,10.4191,10.4443,115087.5
2005-04-11 13:20:00,20.77,20.78,20.76,20.77,11812.5,10.4493,10.4544,10.4443,10.4493,11812.5
2005-04-11 13:30:00,20.77,20.77,20.75,20.76,48600.0,10.4493,10.4493,10.4393,10.4443,48600.0
2005-04-11 13:40:00,20.76,20.76,20.66,20.66,64462.5,10.4443,10.4443,10.394,10.394,64462.5
2005-04-11 13:50:00,20.66,20.7,20.63,20.63,54675.0,10.394,10.4141,10.3789,10.3789,54675.0
2005-04-11 14:00:00,20.63,20.64,20.61,20.61,96862.5,10.3789,10.3839,10.3688,10.3688,96862.5
2005-04-11 14:10:00,20.61,20.62,20.6,20.61,29700.0,10.3688,10.3739,10.3638,10.3688,29700.0
2005-04-11 14:20:00,20.62,20.66,20.58,20.58,98212.5,10.3739,10.394,10.3537,10.3537,98212.5
2005-04-11 14:30:00,20.58,20.69,20.57,20.68,98550.0,10.3537,10.4091,10.3487,10.404,98550.0
2005-04-11 14:40:00,20.68,20.72,20.66,20.72,94162.5,10.404,10.4242,10.394,10.4242,94162.5
2005-04-11 14:50:00,20.72,20.74,20.72,20.73,93825.0,10.4242,10.4342,10.4242,10.4292,93825.0
2005-04-11 15:00:00,20.73,20.75,20.72,20.75,126225.0,10.4292,10.4393,10.4242,10.4393,126225.0
2005-04-11 15:10:00,20.75,20.76,20.74,20.76,32737.5,10.4393,10.4443,10.4342,10.4443,32737.5
2005-04-11 15:20:00,20.76,20.83,20.76,20.8,145462.5,10.4443,10.4795,10.4443,10.4644,145462.5
2005-04-11 15:30:00,20.8,20.8,20.73,20.73,110700.0,10.4644,10.4644,10.4292,10.4292,110700.0
2005-04-11 15:40:00,20.73,20.77,20.73,20.75,83700.0,10.4292,10.4493,10.4292,10.4393,83700.0
2005-04-11 15:50:00,20.75,20.82,20.75,20.79,222412.5,10.4393,10.4745,10.4393,10.4594,222412.5
2005-04-12 09:30:00,20.7,20.82,20.65,20.67,181575.0,10.4141,10.4745,10.389,10.399,181575.0
2005-04-12 09:40:00,20.67,20.73,20.61,20.62,105637.5,10.399,10.4292,10.3688,10.3739,105637.5
2005-04-12 09:50:00,20.63,20.66,20.59,20.59,84375.0,10.3789,10.394,10.3588,10.3588,84375.0
2005-04-12 10:00:00,20.6,20.6,20.52,20.53,98550.0,10.3638,10.3638,10.3236,10.3286,98550.0
2005-04-12 10:10:00,20.52,20.55,20.5,20.55,87412.5,10.3236,10.3386,10.3135,10.3386,87412.5
2005-04-12 10:20:00,20.55,20.56,20.52,20.55,57712.5,10.3386,10.3437,10.3236,10.3386,57712.5
2005-04-12 10:30:00,20.55,20.56,20.45,20.45,82687.5,10.3386,10.3437,10.2883,10.2883,82687.5
2005-04-12 10:40:00,20.45,20.45,20.35,20.38,120150.0,10.2883,10.2883,10.238,10.2531,120150.0
2005-04-12 10:50:00,20.38,20.4,20.31,20.36,155587.5,10.2531,10.2632,10.2179,10.2431,155587.5
2005-04-12 11:00:00,20.36,20.41,20.34,20.41,124200.0,10.2431,10.2682,10.233,10.2682,124200.0
2005-04-12 11:10:00,20.41,20.41,20.32,20.33,63112.5,10.2682,10.2682,10.2229,10.228,63112.5
2005-04-12 11:20:00,20.33,20.35,20.27,20.29,109012.5,10.228,10.238,10.1978,10.2078,109012.5
2005-04-12 11:30:00,20.3,20.3,20.28,20.3,52650.0,10.2129,10.2129,10.2028,10.2129,52650.0
2005-04-12 11:40:00,20.3,20.3,20.29,20.3,61425.0,10.2129,10.2129,10.2078,10.2129,61425.0
2005-04-12 11:50:00,20.29,20.3,20.24,20.25,88425.0,10.2078,10.2129,10.1827,10.1877,88425.0
2005-04-12 12:00:00,20.25,20.25,20.19,20.21,116437.5,10.1877,10.1877,10.1575,10.1676,116437.5
2005-04-12 12:10:00,20.21,20.22,20.21,20.22,21262.5,10.1676,10.1726,10.1676,10.1726,21262.5
2005-04-12 12:20:00,20.22,20.25,20.22,20.24,68175.0,10.1726,10.1877,10.1726,10.1827,68175.0
2005-04-12 12:30:00,20.24,20.27,20.24,20.27,47587.5,10.1827,10.1978,10.1827,10.1978,47587.5
2005-04-12 12:40:00,20.26,20.28,20.25,20.28,70537.5,10.1927,10.2028,10.1877,10.2028,70537.5
2005-04-12 12:50:00,20.28,20.29,20.26,20.26,40162.5,10.2028,10.2078,10.1927,10.1927,40162.5
2005-04-12 13:00:00,20.25,20.28,20.25,20.27,34762.5,10.1877,10.2028,10.1877,10.1978,34762.5
2005-04-12 13:10:00,20.27,20.27,20.23,20.24,64462.5,10.1978,10.1978,10.1777,10.1827,64462.5
2005-04-12 13:20:00,20.25,20.27,20.25,20.25,33075.0,10.1877,10.1978,10.1877,10.1877,33075.0
2005-04-12 13:30:00,20.26,20.27,20.21,20.27,162000.0,10.1927,10.1978,10.1676,10.1978,162000.0
2005-04-12 13:40:00,20.27,20.27,20.24,20.24,45900.0,10.1978,10.1978,10.1827,10.1827,45900.0
2005-04-12 13:50:00,20.25,20.27,20.23,20.24,65137.5,10.1877,10.1978,10.1777,10.1827,65137.5
2005-04-12 14:00:00,20.23,20.3,20.2,20.29,270000.0,10.1777,10.2129,10.1626,10.2078,270000.0
2005-04-12 14:10:00,20.3,20.37,20.26,20.35,365175.0,10.2129,10.2481,10.1927,10.238,365175.0
2005-04-12 14:20:00,20.35,20.41,20.35,20.38,370237.5,10.238,10.2682,10.238,10.2531,370237.5
2005-04-12 14:30:00,20.37,20.43,20.35,20.43,172462.5,10.2481,10.2783,10.238,10.2783,172462.5
2005-04-12 14:40:00,20.43,20.56,20.39,20.55,318937.5,10.2783,10.3437,10.2582,10.3386,318937.5
2005-04-12 14:50:00,20.54,20.63,20.53,20.6,151200.0,10.3336,10.3789,10.3286,10.3638,151200.0
2005-04-12 15:00:00,20.61,20.7,20.59,20.68,118800.0,10.3688,10.4141,10.3588,10.404,118800.0
2005-04-12 15:10:00,20.69,20.69,20.61,20.66,148837.5,10.4091,10.4091,10.3688,10.394,148837.5
2005-04-12 15:20:00,20.67,20.68,20.64,20.66,88425.0,10.399,10.404,10.3839,10.394,88425.0
2005-04-12 15:30:00,20.67,20.75,20.66,20.73,149512.5,10.399,10.4393,10.394,10.4292,149512.5
2005-04-12 15:40:00,20.73,20.74,20.68,20.74,121162.5,10.4292,10.4342,10.404,10.4342,121162.5
2005-04-12 15:50:00,20.74,20.84,20.73,20.79,435375.0,10.4342,10.4845,10.4292,10.4594,435375.0
2005-04-13 09:30:00,20.74,20.79,20.69,20.77,138037.5,10.4342,10.4594,10.4091,10.4493,138037.5
2005-04-13 09:40:00,20.78,20.79,20.73,20.78,64462.5,10.4544,10.4594,10.4292,10.4544,64462.5
2005-04-13 09:50:00,20.76,20.78,20.68,20.78,87750.0,10.4443,10.4544,10.404,10.4544,87750.0
2005-04-13 10:00:00,20.77,20.78,20.73,20.75,76950.0,10.4493,10.4544,10.4292,10.4393,76950.0
2005-04-13 10:10:00,20.75,20.78,20.73,20.78,38475.0,10.4393,10.4544,10.4292,10.4544,38475.0
2005-04-13 10:20:00,20.76,20.81,20.76,20.81,52987.5,10.4443,10.4695,10.4443,10.4695,52987.5
2005-04-13 10:30:00,20.81,20.89,20.81,20.84,98550.0,10.4695,10.5097,10.4695,10.4845,98550.0
2005-04-13 10:40:00,20.83,20.84,20.76,20.77,47587.5,10.4795,10.4845,10.4443,10.4493,47587.5
2005-04-13 10:50:00,20.76,20.8,20.73,20.78,71212.5,10.4443,10.4644,10.4292,10.4544,71212.5
2005-04-13 11:00:00,20.78,20.78,20.73,20.76,46237.5,10.4544,10.4544,10.4292,10.4443,46237.5
2005-04-13 11:10:00,20.75,20.78,20.74,20.76,27000.0,10.4393,10.4544,10.4342,10.4443,27000.0
2005-04-13 11:20:00,20.77,20.77,20.68,20.72,164362.5,10.4493,10.4493,10.404,10.4242,164362.5
2005-04-13 11:30:00,20.71,20.75,20.71,20.72,40837.5,10.4191,10.4393,10.4191,10.4242,40837.5
2005-04-13 11:40:00,20.72,20.76,20.71,20.73,64800.0,10.4242,10.4443,10.4191,10.4292,64800.0
2005-04-13 11:50:00,20.73,20.73,20.71,20.71,25312.5,10.4292,10.4292,10.4191,10.4191,25312.5
2005-04-13 12:00:00,20.71,20.71,20.68,20.69,64462.5,10.4191,10.4191,10.404,10.4091,64462.5
2005-04-13 12:10:00,20.69,20.7,20.65,20.66,79987.5,10.4091,10.4141,10.389,10.394,79987.5
2005-04-13 12:20:00,20.65,20.66,20.64,20.65,38812.5,10.389,10.394,10.3839,10.389,38812.5
2005-04-13 12:30:00,20.65,20.67,20.65,20.66,38812.5,10.389,10.399,10.389,10.394,38812.5
2005-04-13 12:40:00,20.66,20.68,20.65,20.66,34425.0,10.394,10.404,10.389,10.394,34425.0
2005-04-13 12:50:00,20.67,20.71,20.67,20.71,28012.5,10.399,10.4191,10.399,10.4191,28012.5
2005-04-13 13:00:00,20.71,20.72,20.68,20.7,40500.0,10.4191,10.4242,10.404,10.4141,40500.0
2005-04-13 13:10:00,20.7,20.73,20.68,20.71,43875.0,10.4141,10.4292,10.404,10.4191,43875.0
2005-04-13 13:20:00,20.72,20.72,20.65,20.65,43875.0,10.4242,10.4242,10.389,10.389,43875.0
2005-04-13 13:30:00,20.65,20.65,20.59,20.61,69187.5,10.389,10.389,10.3588,10.3688,69187.5
2005-04-13 13:40:00,20.6,20.64,20.54,20.57,40837.5,10.3638,10.3839,10.3336,10.3487,40837.5
2005-04-13 13:50:00,20.57,20.57,20.52,20.55,45562.5,10.3487,10.3487,10.3236,10.3386,45562.5
2005-04-13 14:00:00,20.55,20.59,20.54,20.57,51637.5,10.3386,10.3588,10.3336,10.3487,51637.5
2005-04-13 14:10:00,20.56,20.57,20.49,20.53,31050.0,10.3437,10.3487,10.3085,10.3286,31050.0
2005-04-13 14:20:00,20.52,20.55,20.51,20.52,33075.0,10.3236,10.3386,10.3185,10.3236,33075.0
2005-04-13 14:30:00,20.52,20.54,20.48,20.54,60412.5,10.3236,10.3336,10.3034,10.3336,60412.5
2005-04-13 14:40:00,20.53,20.56,20.51,20.51,35100.0,10.3286,10.3437,10.3185,10.3185,35100.0
2005-04-13 14:50:00,20.51,20.53,20.44,20.49,49275.0,10.3185,10.3286,10.2833,10.3085,49275.0
2005-04-13 15:00:00,20.48,20.49,20.43,20.45,47250.0,10.3034,10.3085,10.2783,10.2883,47250.0
2005-04-13 15:10:00,20.46,20.47,20.44,20.44,27000.0,10.2934,10.2984,10.2833,10.2833,27000.0
2005-04-13 15:20:00,20.44,20.44,20.4,20.41,50962.5,10.2833,10.2833,10.2632,10.2682,50962.5
2005-04-13 15:30:00,20.42,20.42,20.37,20.37,77962.5,10.2732,10.2732,10.2481,10.2481,77962.5
2005-04-13 15:40:00,20.38,20.47,20.38,20.46,86737.5,10.2531,10.2984,10.2531,10.2934,86737.5
2005-04-13 15:50:00,20.46,20.52,20.45,20.46,207562.5,10.2934,10.3236,10.2883,10.2934,207562.5
2005-04-14 09:30:00,20.46,20.57,20.41,20.43,322987.5,10.2934,10.3487,10.2682,10.2783,322987.5
2005-04-14 09:40:00,20.43,20.49,20.34,20.49,304762.5,10.2783,10.3085,10.233,10.3085,304762.5
2005-04-14 09:50:00,20.49,20.53,20.35,20.42,268312.5,10.3085,10.3286,10.238,10.2732,268312.5
2005-04-14 10:00:00,20.42,20.53,20.41,20.47,144450.0,10.2732,10.3286,10.2682,10.2984,144450.0
2005-04-14 10:10:00,20.46,20.46,20.34,20.34,109350.0,10.2934,10.2934,10.233,10.233,109350.0
2005-04-14 10:20:00,20.34,20.36,20.26,20.32,82012.5,10.233,10.2431,10.1927,10.2229,82012.5
2005-04-14 10:30:00,20.32,20.37,20.28,20.33,106987.5,10.2229,10.2481,10.2028,10.228,106987.5
2005-04-14 10:40:00,20.33,20.4,20.31,20.39,65137.5,10.228,10.2632,10.2179,10.2582,65137.5
2005-04-14 10:50:00,20.4,20.43,20.37,20.39,63112.5,10.2632,10.2783,10.2481,10.2582,63112.5
2005-04-14 11:00:00,20.39,20.42,20.33,20.41,89100.0,10.2582,10.2732,10.228,10.2682,89100.0
2005-04-14 11:10:00,20.41,20.43,20.36,20.38,54675.0,10.2682,10.2783,10.2431,10.2531,54675.0
2005-04-14 11:20:00,20.38,20.38,20.31,20.31,75937.5,10.2531,10.2531,10.2179,10.2179,75937.5
2005-04-14 11:30:00,20.3,20.32,20.25,20.27,195750.0,10.2129,10.2229,10.1877,10.1978,195750.0
2005-04-14 11:40:00,20.27,20.29,20.1,20.14,340537.5,10.1978,10.2078,10.1123,10.1324,340537.5
2005-04-14 11:50:00,20.16,20.16,20.06,20.06,110025.0,10.1424,10.1424,10.0921,10.0921,110025.0
2005-04-14 12:00:00,20.06,20.08,20.02,20.05,113400.0,10.0921,10.1022,10.072,10.0871,113400.0
2005-04-14 12:10:00,20.05,20.07,20.03,20.04,49275.0,10.0871,10.0972,10.077,10.0821,49275.0
2005-04-14 12:20:00,20.04,20.04,19.94,19.94,63450.0,10.0821,10.0821,10.0318,10.0318,63450.0
2005-04-14 12:30:00,19.94,20.01,19.94,20.0,86062.5,10.0318,10.067,10.0318,10.0619,86062.5
2005-04-14 12:40:00,20.0,20.04,19.96,20.01,107662.5,10.0619,10.0821,10.0418,10.067,107662.5
2005-04-14 12:50:00,20.01,20.02,19.98,19.99,69862.5,10.067,10.072,10.0519,10.0569,69862.5
2005-04-14 13:00:00,19.99,20.01,19.97,19.97,30037.5,10.0569,10.067,10.0468,10.0468,30037.5
2005-04-14 13:10:00,19.96,19.97,19.87,19.87,109687.5,10.0418,10.0468,9.9965,9.9965,109687.5
2005-04-14 13:20:00,19.87,19.89,19.82,19.82,71887.5,9.9965,10.0066,9.9714,9.9714,71887.5
2005-04-14 13:30:00,19.83,19.86,19.77,19.86,88425.0,9.9764,9.9915,9.9462,9.9915,88425.0
2005-04-14 13:40:00,19.86,19.87,19.84,19.87,52650.0,9.9915,9.9965,9.9814,9.9965,52650.0
2005-04-14 13:50:00,19.87,19.97,19.87,19.96,154912.5,9.9965,10.0468,9.9965,10.0418,154912.5
2005-04-14 14:00:00,19.96,19.99,19.95,19.99,94162.5,10.0418,10.0569,10.0368,10.0569,94162.5
2005-04-14 14:10:00,19.99,20.09,19.98,20.06,146475.0,10.0569,10.1072,10.0519,10.0921,146475.0
2005-04-14 14:20:00,20.06,20.13,20.05,20.13,133312.5,10.0921,10.1273,10.0871,10.1273,133312.5
2005-04-14 14:30:00,20.12,20.13,20.07,20.11,73237.5,10.1223,10.1273,10.0972,10.1173,73237.5
2005-04-14 14:40:00,20.12,20.14,20.1,20.14,74925.0,10.1223,10.1324,10.1123,10.1324,74925.0
2005-04-14 14:50:00,20.14,20.15,20.09,20.12,63787.5,10.1324,10.1374,10.1072,10.1223,63787.5
2005-04-14 15:00:00,20.11,20.11,20.05,20.06,49612.5,10.1173,10.1173,10.0871,10.0921,49612.5
2005-04-14 15:10:00,20.06,20.15,20.05,20.14,117450.0,10.0921,10.1374,10.0871,10.1324,117450.0
2005-04-14 15:20:00,20.13,20.13,20.06,20.1,126900.0,10.1273,10.1273,10.0921,10.1123,126900.0
2005-04-14 15:30:00,20.09,20.09,19.99,20.0,167737.5,10.1072,10.1072,10.0569,10.0619,167737.5
2005-04-14 15:40:00,19.99,20.01,19.96,19.99,214650.0,10.0569,10.067,10.0418,10.0569,214650.0
2005-04-14 15:50:00,19.99,20.01,19.95,19.96,379687.5,10.0569,10.067,10.0368,10.0418,379687.5
2005-04-15 09:30:00,19.88,19.88,19.67,19.77,677362.5,10.0016,10.0016,9.8959,9.9462,677362.5
2005-04-15 09:40:00,19.77,19.86,19.73,19.86,172462.5,9.9462,9.9915,9.9261,9.9915,172462.5
2005-04-15 09:50:00,19.86,19.93,19.72,19.8,269325.0,9.9915,10.0267,9.9211,9.9613,269325.0
2005-04-15 10:00:00,19.79,19.91,19.78,19.81,157612.5,9.9563,10.0167,9.9513,9.9664,157612.5
2005-04-15 10:10:00,19.78,19.82,19.67,19.69,141075.0,9.9513,9.9714,9.8959,9.906,141075.0
2005-04-15 10:20:00,19.69,19.73,19.66,19.69,133312.5,9.906,9.9261,9.8909,9.906,133312.5
2005-04-15 10:30:00,19.69,19.7,19.59,19.6,298687.5,9.906,9.911,9.8557,9.8607,298687.5
2005-04-15 10:40:00,19.6,19.63,19.54,19.62,170100.0,9.8607,9.8758,9.8305,9.8708,170100.0
2005-04-15 10:50:00,19.61,19.75,19.61,19.72,100912.5,9.8657,9.9362,9.8657,9.9211,100912.5
2005-04-15 11:00:00,19.73,19.73,19.61,19.65,96525.0,9.9261,9.9261,9.8657,9.8859,96525.0
2005-04-15 11:10:00,19.65,19.72,19.65,19.7,247050.0,9.8859,9.9211,9.8859,9.911,247050.0
2005-04-15 11:20:00,19.7,19.71,19.68,19.7,172125.0,9.911,9.916,9.901,9.911,172125.0
2005-04-15 11:30:00,19.69,19.72,19.69,19.72,136687.5,9.906,9.9211,9.906,9.9211,136687.5
2005-04-15 11:40:00,19.72,19.72,19.69,19.71,97537.5,9.9211,9.9211,9.906,9.916,97537.5
2005-04-15 11:50:00,19.72,19.74,19.71,19.74,120825.0,9.9211,9.9311,9.916,9.9311,120825.0
2005-04-15 12:00:00,19.74,19.77,19.71,19.76,116100.0,9.9311,9.9462,9.916,9.9412,116100.0
2005-04-15 12:10:00,19.75,19.75,19.7,19.71,94162.5,9.9362,9.9362,9.911,9.916,94162.5
2005-04-15 12:20:00,19.71,19.75,19.71,19.73,58725.0,9.916,9.9362,9.916,9.9261,58725.0
2005-04-15 12:30:00,19.73,19.75,19.72,19.73,51637.5,9.9261,9.9362,9.9211,9.9261,51637.5
2005-04-15 12:40:00,19.73,19.76,19.72,19.72,58725.0,9.9261,9.9412,9.9211,9.9211,58725.0
2005-04-15 12:50:00,19.72,19.72,19.6,19.61,273375.0,9.9211,9.9211,9.8607,9.8657,273375.0
2005-04-15 13:00:00,19.61,19.68,19.61,19.68,63112.5,9.8657,9.901,9.8657,9.901,63112.5
2005-04-15 13:10:00,19.68,19.73,19.64,19.72,51300.0,9.901,9.9261,9.8808,9.9211,51300.0
2005-04-15 13:20:00,19.72,19.78,19.71,19.72,68512.5,9.9211,9.9513,9.916,9.9211,68512.5
2005-04-15 13:30:00,19.72,19.77,19.72,19.77,62775.0,9.9211,9.9462,9.9211,9.9462,62775.0
2005-04-15 13:40:00,19.78,19.78,19.72,19.73,77287.5,9.9513,9.9513,9.9211,9.9261,77287.5
2005-04-15 13:50:00,19.74,19.76,19.67,19.68,59062.5,9.9311,9.9412,9.8959,9.901,59062.5
2005-04-15 14:00:00,19.68,19.74,19.64,19.71,95175.0,9.901,9.9311,9.8808,9.916,95175.0
2005-04-15 14:10:00,19.7,19.74,19.65,19.7,97537.5,9.911,9.9311,9.8859,9.911,97537.5
2005-04-15 14:20:00,19.7,19.73,19.67,19.67,52987.5,9.911,9.9261,9.8959,9.8959,52987.5
2005-04-15 14:30:00,19.67,19.7,19.64,19.66,75600.0,9.8959,9.911,9.8808,9.8909,75600.0
2005-04-15 14:40:00,19.65,19.7,19.64,19.69,57037.5,9.8859,9.911,9.8808,9.906,57037.5
2005-04-15 14:50:00,19.68,19.69,19.6,19.68,81000.0,9.901,9.906,9.8607,9.901,81000.0
2005-04-15 15:00:00,19.68,19.7,19.6,19.67,128250.0,9.901,9.911,9.8607,9.8959,128250.0
2005-04-15 15:10:00,19.67,19.69,19.64,19.66,79987.5,9.8959,9.906,9.8808,9.8909,79987.5
2005-04-15 15:20:00,19.66,19.66,19.38,19.49,301050.0,9.8909,9.8909,9.75,9.8054,301050.0
2005-04-15 15:30:00,19.49,19.58,19.49,19.53,97200.0,9.8054,9.8506,9.8054,9.8255,97200.0
2005-04-15 15:40:00,19.53,19.56,19.48,19.48,112725.0,9.8255,9.8406,9.8003,9.8003,112725.0
2005-04-15 15:50:00,19.48,19.5,19.42,19.49,235912.5,9.8003,9.8104,9.7701,9.8054,235912.5
2005-04-18 09:30:00,19.4,19.8,19.4,19.6,292950.0,9.7601,9.9613,9.7601,9.8607,292950.0
2005-04-18 09:40:00,19.59,19.64,19.54,19.64,231187.5,9.8557,9.8808,9.8305,9.8808,231187.5
2005-04-18 09:50:00,19.64,19.67,19.62,19.66,154575.0,9.8808,9.8959,9.8708,9.8909,154575.0
2005-04-18 10:00:00,19.66,19.76,19.64,19.74,84712.5,9.8909,9.9412,9.8808,9.9311,84712.5
2005-04-18 10:10:00,19.76,19.83,19.76,19.82,126225.0,9.9412,9.9764,9.9412,9.9714,126225.0
2005-04-18 10:20:00,19.82,19.89,19.76,19.78,146812.5,9.9714,10.0066,9.9412,9.9513,146812.5
2005-04-18 10:30:00,19.8,19.84,19.73,19.73,40162.5,9.9613,9.9814,9.9261,9.9261,40162.5
2005-04-18 10:40:00,19.73,19.8,19.7,19.74,114075.0,9.9261,9.9613,9.911,9.9311,114075.0
2005-04-18 10:50:00,19.73,19.83,19.72,19.82,93150.0,9.9261,9.9764,9.9211,9.9714,93150.0
2005-04-18 11:00:00,19.82,19.85,19.7,19.74,124200.0,9.9714,9.9865,9.911,9.9311,124200.0
2005-04-18 11:10:00,19.74,19.75,19.64,19.68,74925.0,9.9311,9.9362,9.8808,9.901,74925.0
2005-04-18 11:20:00,19.67,19.71,19.64,19.66,89100.0,9.8959,9.916,9.8808,9.8909,89100.0
2005-04-18 11:30:00,19.67,19.7,19.6,19.64,69187.5,9.8959,9.911,9.8607,9.8808,69187.5
2005-04-18 11:40:00,19.64,19.68,19.59,19.64,97200.0,9.8808,9.901,9.8557,9.8808,97200.0
2005-04-18 11:50:00,19.63,19.66,19.59,19.64,18900.0,9.8758,9.8909,9.8557,9.8808,18900.0
2005-04-18 12:00:00,19.65,19.68,19.62,19.68,24300.0,9.8859,9.901,9.8708,9.901,24300.0
2005-04-18 12:10:00,19.67,19.69,19.66,19.66,57375.0,9.8959,9.906,9.8909,9.8909,57375.0
2005-04-18 12:20:00,19.66,19.68,19.64,19.67,35437.5,9.8909,9.901,9.8808,9.8959,35437.5
2005-04-18 12:30:00,19.68,19.72,19.67,19.71,100575.0,9.901,9.9211,9.8959,9.916,100575.0
2005-04-18 12:40:00,19.73,19.73,19.69,19.71,126562.5,9.9261,9.9261,9.906,9.916,126562.5
2005-04-18 12:50:00,19.7,19.76,19.69,19.75,154912.5,9.911,9.9412,9.906,9.9362,154912.5
2005-04-18 13:00:00,19.75,19.84,19.75,19.77,136012.5,9.9362,9.9814,9.9362,9.9462,136012.5
2005-04-18 13:10:00,19.78,19.81,19.73,19.76,103950.0,9.9513,9.9664,9.9261,9.9412,103950.0
2005-04-18 13:20:00,19.76,19.85,19.75,19.85,152887.5,9.9412,9.9865,9.9362,9.9865,152887.5
2005-04-18 13:30:00,19.84,19.85,19.81,19.82,132637.5,9.9814,9.9865,9.9664,9.9714,132637.5
2005-04-18 13:40:00,19.82,19.83,19.81,19.82,67500.0,9.9714,9.9764,9.9664,9.9714,67500.0
2005-04-18 13:50:00,19.82,19.85,19.82,19.84,33075.0,9.9714,9.9865,9.9714,9.9814,33075.0
2005-04-18 14:00:00,19.85,19.92,19.85,19.89,69862.5,9.9865,10.0217,9.9865,10.0066,69862.5
2005-04-18 14:10:00,19.88,19.9,19.83,19.83,46237.5,10.0016,10.0116,9.9764,9.9764,46237.5
2005-04-18 14:20:00,19.83,19.85,19.79,19.81,69525.0,9.9764,9.9865,9.9563,9.9664,69525.0
2005-04-18 14:30:00,19.82,19.85,19.8,19.82,44550.0,9.9714,9.9865,9.9613,9.9714,44550.0
2005-04-18 14:40:00,19.82,19.82,19.77,19.81,78637.5,9.9714,9.9714,9.9462,9.9664,78637.5
2005-04-18 14:50:00,19.82,19.86,19.81,19.85,77625.0,9.9714,9.9915,9.9664,9.9865,77625.0
2005-04-18 15:00:00,19.86,19.89,19.85,19.87,65137.5,9.9915,10.0066,9.9865,9.9965,65137.5
2005-04-18 15:10:00,19.85,19.9,19.84,19.88,66825.0,9.9865,10.0116,9.9814,10.0016,66825.0
2005-04-18 15:20:00,19.87,19.92,19.87,19.91,96862.5,9.9965,10.0217,9.9965,10.0167,96862.5
2005-04-18 15:30:00,19.91,19.95,19.84,19.85,85725.0,10.0167,10.0368,9.9814,9.9865,85725.0
2005-04-18 15:40:00,19.85,19.88,19.83,19.87,122850.0,9.9865,10.0016,9.9764,9.9965,122850.0
2005-04-18 15:50:00,19.87,19.87,19.84,19.84,139387.5,9.9965,9.9965,9.9814,9.9814,139387.5
2005-04-19 09:30:00,19.98,20.01,19.89,20.0,406350.0,10.0519,10.067,10.0066,10.0619,406350.0
2005-04-19 09:40:00,20.0,20.21,19.99,20.09,281137.5,10.0619,10.1676,10.0569,10.1072,281137.5
2005-04-19 09:50:00,20.09,20.14,20.08,20.1,108675.0,10.1072,10.1324,10.1022,10.1123,108675.0
2005-04-19 10:00:00,20.1,20.15,20.1,20.1,65137.5,10.1123,10.1374,10.1123,10.1123,65137.5
2005-04-19 10:10:00,20.1,20.11,20.01,20.05,103275.0,10.1123,10.1173,10.067,10.0871,103275.0
2005-04-19 10:20:00,20.06,20.11,20.02,20.04,57037.5,10.0921,10.1173,10.072,10.0821,57037.5
2005-04-19 10:30:00,20.04,20.05,19.99,20.0,41175.0,10.0821,10.0871,10.0569,10.0619,41175.0
2005-04-19 10:40:00,19.99,20.01,19.86,19.86,130612.5,10.0569,10.067,9.9915,9.9915,130612.5
2005-04-19 10:50:00,19.86,19.91,19.86,19.91,27337.5,9.9915,10.0167,9.9915,10.0167,27337.5
2005-04-19 11:00:00,19.9,19.92,19.87,19.89,42187.5,10.0116,10.0217,9.9965,10.0066,42187.5
2005-04-19 11:10:00,19.9,19.95,19.88,19.95,40162.5,10.0116,10.0368,10.0016,10.0368,40162.5
2005-04-19 11:20:00,19.95,20.0,19.91,19.98,64125.0,10.0368,10.0619,10.0167,10.0519,64125.0
2005-04-19 11:30:00,19.96,19.99,19.87,19.87,70537.5,10.0418,10.0569,9.9965,9.9965,70537.5
2005-04-19 11:40:00,19.87,19.88,19.85,19.85,71550.0,9.9965,10.0016,9.9865,9.9865,71550.0
2005-04-19 11:50:00,19.85,19.86,19.85,19.85,56362.5,9.9865,9.9915,9.9865,9.9865,56362.5
2005-04-19 12:00:00,19.85,19.87,19.85,19.85,31387.5,9.9865,9.9965,9.9865,9.9865,31387.5
2005-04-19 12:10:00,19.85,19.86,19.84,19.85,43537.5,9.9865,9.9915,9.9814,9.9865,43537.5
2005-04-19 12:20:00,19.85,19.85,19.78,19.8,67162.5,9.9865,9.9865,9.9513,9.9613,67162.5
2005-04-19 12:30:00,19.8,19.85,19.8,19.85,36450.0,9.9613,9.9865,9.9613,9.9865,36450.0
2005-04-19 12:40:00,19.85,19.87,19.85,19.87,42862.5,9.9865,9.9965,9.9865,9.9965,42862.5
2005-04-19 12:50:00,19.87,19.87,19.82,19.83,24300.0,9.9965,9.9965,9.9714,9.9764,24300.0
2005-04-19 13:00:00,19.84,19.9,19.84,19.88,29362.5,9.9814,10.0116,9.9814,10.0016,29362.5
2005-04-19 13:10:00,19.89,19.9,19.85,19.87,28687.5,10.0066,10.0116,9.9865,9.9965,28687.5
2005-04-19 13:20:00,19.88,19.96,19.84,19.95,25650.0,10.0016,10.0418,9.9814,10.0368,25650.0
2005-04-19 13:30:00,19.93,19.95,19.92,19.93,37125.0,10.0267,10.0368,10.0217,10.0267,37125.0
2005-04-19 13:40:00,19.92,19.97,19.92,19.97,22275.0,10.0217,10.0468,10.0217,10.0468,22275.0
2005-04-19 13:50:00,19.97,19.98,19.92,19.93,41512.5,10.0468,10.0519,10.0217,10.0267,41512.5
2005-04-19 14:00:00,19.93,19.95,19.9,19.94,18225.0,10.0267,10.0368,10.0116,10.0318,18225.0
2005-04-19 14:10:00,19.95,19.98,19.92,19.97,20587.5,10.0368,10.0519,10.0217,10.0468,20587.5
2005-04-19 14:20:00,19.97,20.01,19.97,20.0,48600.0,10.0468,10.067,10.0468,10.0619,48600.0
2005-04-19 14:30:00,20.0,20.01,19.97,20.0,70537.5,10.0619,10.067,10.0468,10.0619,70537.5
2005-04-19 14:40:00,20.0,20.01,19.98,20.0,28687.5,10.0619,10.067,10.0519,10.0619,28687.5
2005-04-19 14:50:00,20.0,20.03,20.0,20.03,37800.0,10.0619,10.077,10.0619,10.077,37800.0
2005-04-19 15:00:00,20.02,20.03,19.93,19.96,47925.0,10.072,10.077,10.0267,10.0418,47925.0
2005-04-19 15:10:00,19.96,20.01,19.96,20.0,75262.5,10.0418,10.067,10.0418,10.0619,75262.5
2005-04-19 15:20:00,20.0,20.0,19.96,19.99,40162.5,10.0619,10.0619,10.0418,10.0569,40162.5
2005-04-19 15:30:00,19.99,20.01,19.98,19.99,79650.0,10.0569,10.067,10.0519,10.0569,79650.0
2005-04-19 15:40:00,19.99,20.01,19.96,20.0,35775.0,10.0569,10.067,10.0418,10.0619,35775.0
2005-04-19 15:50:00,20.0,20.01,19.97,20.01,158962.5,10.0619,10.067,10.0468,10.067,158962.5
2005-04-20 09:30:00,20.08,20.08,19.8,19.8,217012.5,10.1022,10.1022,9.9613,9.9613,217012.5
2005-04-20 09:40:00,19.8,19.88,19.72,19.87,125887.5,9.9613,10.0016,9.9211,9.9965,125887.5
2005-04-20 09:50:00,19.88,19.94,19.66,19.77,146475.0,10.0016,10.0318,9.8909,9.9462,146475.0
2005-04-20 10:00:00,19.77,19.8,19.75,19.8,41850.0,9.9462,9.9613,9.9362,9.9613,41850.0
2005-04-20 10:10:00,19.81,19.9,19.77,19.89,63112.5,9.9664,10.0116,9.9462,10.0066,63112.5
2005-04-20 10:20:00,19.89,19.94,19.82,19.94,116775.0,10.0066,10.0318,9.9714,10.0318,116775.0
2005-04-20 10:30:00,19.94,19.96,19.87,19.94,87412.5,10.0318,10.0418,9.9965,10.0318,87412.5
2005-04-20 10:40:00,19.92,19.93,19.79,19.84,58387.5,10.0217,10.0267,9.9563,9.9814,58387.5
2005-04-20 10:50:00,19.83,19.97,19.82,19.97,60075.0,9.9764,10.0468,9.9714,10.0468,60075.0
2005-04-20 11:00:00,19.97,20.04,19.96,19.97,75600.0,10.0468,10.0821,10.0418,10.0468,75600.0
2005-04-20 11:10:00,19.97,19.98,19.89,19.96,63450.0,10.0468,10.0519,10.0066,10.0418,63450.0
2005-04-20 11:20:00,19.95,19.96,19.86,19.92,105975.0,10.0368,10.0418,9.9915,10.0217,105975.0
2005-04-20 11:30:00,19.92,19.96,19.88,19.96,46912.5,10.0217,10.0418,10.0016,10.0418,46912.5
2005-04-20 11:40:00,19.96,20.0,19.94,19.99,37462.5,10.0418,10.0619,10.0318,10.0569,37462.5
2005-04-20 11:50:00,19.99,20.02,19.99,20.0,41175.0,10.0569,10.072,10.0569,10.0619,41175.0
2005-04-20 12:00:00,19.99,19.99,19.93,19.95,20925.0,10.0569,10.0569,10.0267,10.0368,20925.0
2005-04-20 12:10:00,19.95,19.95,19.89,19.89,22275.0,10.0368,10.0368,10.0066,10.0066,22275.0
2005-04-20 12:20:00,19.88,19.92,19.85,19.89,28350.0,10.0016,10.0217,9.9865,10.0066,28350.0
2005-04-20 12:30:00,19.91,19.91,19.82,19.83,147150.0,10.0167,10.0167,9.9714,9.9764,147150.0
2005-04-20 12:40:00,19.83,19.85,19.82,19.82,51637.5,9.9764,9.9865,9.9714,9.9714,51637.5
2005-04-20 12:50:00,19.82,19.82,19.71,19.72,83025.0,9.9714,9.9714,9.916,9.9211,83025.0
2005-04-20 13:00:00,19.72,19.76,19.7,19.75,70875.0,9.9211,9.9412,9.911,9.9362,70875.0
2005-04-20 13:10:00,19.74,19.75,19.71,19.72,42862.5,9.9311,9.9362,9.916,9.9211,42862.5
2005-04-20 13:20:00,19.72,19.75,19.69,19.69,21600.0,9.9211,9.9362,9.906,9.906,21600.0
2005-04-20 13:30:00,19.69,19.71,19.63,19.7,92475.0,9.906,9.916,9.8758,9.911,92475.0
2005-04-20 13:40:00,19.7,19.72,19.69,19.7,22275.0,9.911,9.9211,9.906,9.911,22275.0
2005-04-20 13:50:00,19.7,19.73,19.69,19.73,32062.5,9.911,9.9261,9.906,9.9261,32062.5
2005-04-20 14:00:00,19.73,19.77,19.65,19.69,87412.5,9.9261,9.9462,9.8859,9.906,87412.5
2005-04-20 14:10:00,19.69,19.69,19.61,19.64,46237.5,9.906,9.906,9.8657,9.8808,46237.5
2005-04-20 14:20:00,19.62,19.66,19.59,19.62,83700.0,9.8708,9.8909,9.8557,9.8708,83700.0
2005-04-20 14:30:00,19.62,19.69,19.6,19.68,40500.0,9.8708,9.906,9.8607,9.901,40500.0
2005-04-20 14:40:00,19.67,19.71,19.65,19.67,44212.5,9.8959,9.916,9.8859,9.8959,44212.5
2005-04-20 14:50:00,19.67,19.71,19.67,19.7,42187.5,9.8959,9.916,9.8959,9.911,42187.5
2005-04-20 15:00:00,19.68,19.73,19.64,19.67,78975.0,9.901,9.9261,9.8808,9.8959,78975.0
2005-04-20 15:10:00,19.67,19.67,19.56,19.58,90112.5,9.8959,9.8959,9.8406,9.8506,90112.5
2005-04-20 15:20:00,19.58,19.6,19.56,19.57,90450.0,9.8506,9.8607,9.8406,9.8456,90450.0
2005-04-20 15:30:00,19.56,19.59,19.56,19.57,56025.0,9.8406,9.8557,9.8406,9.8456,56025.0
2005-04-20 15:40:00,19.57,19.59,19.54,19.55,206212.5,9.8456,9.8557,9.8305,9.8355,206212.5
2005-04-20 15:50:00,19.55,19.6,19.55,19.55,177862.5,9.8355,9.8607,9.8355,9.8355,177862.5
2005-04-21 09:30:00,19.79,20.21,19.79,20.14,233212.5,9.9563,10.1676,9.9563,10.1324,233212.5
2005-04-21 09:40:00,20.15,20.21,20.1,20.11,147150.0,10.1374,10.1676,10.1123,10.1173,147150.0
2005-04-21 09:50:00,20.11,20.15,20.06,20.13,100237.5,10.1173,10.1374,10.0921,10.1273,100237.5
2005-04-21 10:00:00,20.13,20.13,20.02,20.04,92475.0,10.1273,10.1273,10.072,10.0821,92475.0
2005-04-21 10:10:00,20.05,20.06,19.91,19.93,123862.5,10.0871,10.0921,10.0167,10.0267,123862.5
2005-04-21 10:20:00,19.92,20.0,19.91,19.93,100912.5,10.0217,10.0619,10.0167,10.0267,100912.5
2005-04-21 10:30:00,19.93,20.04,19.91,19.94,226462.5,10.0267,10.0821,10.0167,10.0318,226462.5
2005-04-21 10:40:00,19.94,19.98,19.91,19.95,27675.0,10.0318,10.0519,10.0167,10.0368,27675.0
2005-04-21 10:50:00,19.94,20.04,19.92,19.99,92475.0,10.0318,10.0821,10.0217,10.0569,92475.0
2005-04-21 11:00:00,19.99,19.99,19.93,19.96,42187.5,10.0569,10.0569,10.0267,10.0418,42187.5
2005-04-21 11:10:00,19.96,19.98,19.83,19.84,110362.5,10.0418,10.0519,9.9764,9.9814,110362.5
2005-04-21 11:20:00,19.84,19.86,19.81,19.84,47250.0,9.9814,9.9915,9.9664,9.9814,47250.0
2005-04-21 11:30:00,19.84,19.94,19.82,19.92,80325.0,9.9814,10.0318,9.9714,10.0217,80325.0
2005-04-21 11:40:00,19.94,19.99,19.87,19.98,135000.0,10.0318,10.0569,9.9965,10.0519,135000.0
2005-04-21 11:50:00,19.98,20.01,19.97,20.0,81337.5,10.0519,10.067,10.0468,10.0619,81337.5
2005-04-21 12:00:00,20.0,20.06,19.99,20.01,220050.0,10.0619,10.0921,10.0569,10.067,220050.0
2005-04-21 12:10:00,20.01,20.06,20.01,20.03,118462.5,10.067,10.0921,10.067,10.077,118462.5
2005-04-21 12:20:00,20.03,20.06,20.02,20.04,88087.5,10.077,10.0921,10.072,10.0821,88087.5
2005-04-21 12:30:00,20.04,20.07,20.04,20.07,116437.5,10.0821,10.0972,10.0821,10.0972,116437.5
2005-04-21 12:40:00,20.06,20.12,20.04,20.11,86737.5,10.0921,10.1223,10.0821,10.1173,86737.5
2005-04-21 12:50:00,20.12,20.12,20.04,20.07,62775.0,10.1223,10.1223,10.0821,10.0972,62775.0
2005-04-21 13:00:00,20.08,20.11,20.04,20.1,39487.5,10.1022,10.1173,10.0821,10.1123,39487.5
2005-04-21 13:10:00,20.1,20.11,20.06,20.06,160312.5,10.1123,10.1173,10.0921,10.0921,160312.5
2005-04-21 13:20:00,20.05,20.07,20.0,20.03,187987.5,10.0871,10.0972,10.0619,10.077,187987.5
2005-04-21 13:30:00,20.03,20.07,20.0,20.05,83700.0,10.077,10.0972,10.0619,10.0871,83700.0
2005-04-21 13:40:00,20.04,20.07,20.04,20.07,36112.5,10.0821,10.0972,10.0821,10.0972,36112.5
2005-04-21 13:50:00,20.07,20.09,20.05,20.06,56700.0,10.0972,10.1072,10.0871,10.0921,56700.0
2005-04-21 14:00:00,20.06,20.13,20.05,20.1,118800.0,10.0921,10.1273,10.0871,10.1123,118800.0
2005-04-21 14:10:00,20.11,20.12,20.07,20.1,127575.0,10.1173,10.1223,10.0972,10.1123,127575.0
2005-04-21 14:20:00,20.09,20.15,20.09,20.11,87075.0,10.1072,10.1374,10.1072,10.1173,87075.0
2005-04-21 14:30:00,20.11,20.12,20.05,20.08,50962.5,10.1173,10.1223,10.0871,10.1022,50962.5
2005-04-21 14:40:00,20.08,20.1,20.07,20.1,43200.0,10.1022,10.1123,10.0972,10.1123,43200.0
2005-04-21 14:50:00,20.09,20.13,20.08,20.11,87750.0,10.1072,10.1273,10.1022,10.1173,87750.0
2005-04-21 15:00:00,20.1,20.13,20.09,20.11,78975.0,10.1123,10.1273,10.1072,10.1173,78975.0
2005-04-21 15:10:00,20.09,20.12,20.09,20.12,109012.5,10.1072,10.1223,10.1072,10.1223,109012.5
2005-04-21 15:20:00,20.12,20.15,20.1,20.15,158962.5,10.1223,10.1374,10.1123,10.1374,158962.5
2005-04-21 15:30:00,20.15,20.21,20.12,20.13,160650.0,10.1374,10.1676,10.1223,10.1273,160650.0
2005-04-21 15:40:00,20.13,20.18,20.13,20.18,112050.0,10.1273,10.1525,10.1273,10.1525,112050.0
2005-04-21 15:50:00,20.18,20.21,20.13,20.19,193050.0,10.1525,10.1676,10.1273,10.1575,193050.0
2005-04-22 09:30:00,20.07,20.19,19.97,20.09,133312.5,10.0972,10.1575,10.0468,10.1072,133312.5
2005-04-22 09:40:00,20.07,20.08,19.89,19.97,187312.5,10.0972,10.1022,10.0066,10.0468,187312.5
2005-04-22 09:50:00,19.99,20.1,19.96,20.05,161662.5,10.0569,10.1123,10.0418,10.0871,161662.5
2005-04-22 10:00:00,20.06,20.07,20.0,20.04,98550.0,10.0921,10.0972,10.0619,10.0821,98550.0
2005-04-22 10:10:00,20.03,20.08,20.01,20.01,42862.5,10.077,10.1022,10.067,10.067,42862.5
2005-04-22 10:20:00,20.01,20.02,19.99,20.01,62437.5,10.067,10.072,10.0569,10.067,62437.5
2005-04-22 10:30:00,20.0,20.07,20.0,20.07,28687.5,10.0619,10.0972,10.0619,10.0972,28687.5
2005-04-22 10:40:00,20.06,20.07,19.96,19.96,31725.0,10.0921,10.0972,10.0418,10.0418,31725.0
2005-04-22 10:50:00,19.96,20.06,19.96,20.04,55687.5,10.0418,10.0921,10.0418,10.0821,55687.5
2005-04-22 11:00:00,20.04,20.06,20.01,20.01,27675.0,10.0821,10.0921,10.067,10.067,27675.0
2005-04-22 11:10:00,20.01,20.06,20.01,20.06,12487.5,10.067,10.0921,10.067,10.0921,12487.5
2005-04-22 11:20:00,20.07,20.09,20.03,20.03,31050.0,10.0972,10.1072,10.077,10.077,31050.0
2005-04-22 11:30:00,20.03,20.03,19.97,19.97,45225.0,10.077,10.077,10.0468,10.0468,45225.0
2005-04-22 11:40:00,19.97,19.97,19.91,19.97,33412.5,10.0468,10.0468,10.0167,10.0468,33412.5
2005-04-22 11:50:00,19.97,20.05,19.97,20.01,20925.0,10.0468,10.0871,10.0468,10.067,20925.0
2005-04-22 12:00:00,20.0,20.03,19.97,20.0,65137.5,10.0619,10.077,10.0468,10.0619,65137.5
2005-04-22 12:10:00,20.01,20.04,20.01,20.01,8100.0,10.067,10.0821,10.067,10.067,8100.0
2005-04-22 12:20:00,20.01,20.04,20.01,20.02,34087.5,10.067,10.0821,10.067,10.072,34087.5
2005-04-22 12:30:00,20.02,20.03,20.0,20.01,23962.5,10.072,10.077,10.0619,10.067,23962.5
2005-04-22 12:40:00,20.02,20.11,20.01,20.09,40837.5,10.072,10.1173,10.067,10.1072,40837.5
2005-04-22 12:50:00,20.09,20.12,20.07,20.11,27675.0,10.1072,10.1223,10.0972,10.1173,27675.0
2005-04-22 13:00:00,20.09,20.11,20.02,20.03,35775.0,10.1072,10.1173,10.072,10.077,35775.0
2005-04-22 13:10:00,20.05,20.06,20.03,20.06,14512.5,10.0871,10.0921,10.077,10.0921,14512.5
2005-04-22 13:20:00,20.07,20.07,20.04,20.07,8437.5,10.0972,10.0972,10.0821,10.0972,8437.5
2005-04-22 13:30:00,20.07,20.07,20.04,20.06,20250.0,10.0972,10.0972,10.0821,10.0921,20250.0
2005-04-22 13:40:00,20.09,20.09,20.04,20.07,44887.5,10.1072,10.1072,10.0821,10.0972,44887.5
2005-04-22 13:50:00,20.08,20.17,20.08,20.16,22275.0,10.1022,10.1475,10.1022,10.1424,22275.0
2005-04-22 14:00:00,20.16,20.16,20.08,20.09,18562.5,10.1424,10.1424,10.1022,10.1072,18562.5
2005-04-22 14:10:00,20.08,20.11,20.06,20.07,34425.0,10.1022,10.1173,10.0921,10.0972,34425.0
2005-04-22 14:20:00,20.09,20.09,20.01,20.06,31387.5,10.1072,10.1072,10.067,10.0921,31387.5
2005-04-22 14:30:00,20.04,20.04,19.98,19.98,44887.5,10.0821,10.0821,10.0519,10.0519,44887.5
2005-04-22 14:40:00,20.0,20.01,19.94,19.95,130612.5,10.0619,10.067,10.0318,10.0368,130612.5
2005-04-22 14:50:00,19.93,19.98,19.92,19.94,66825.0,10.0267,10.0519,10.0217,10.0318,66825.0
2005-04-22 15:00:00,19.94,19.97,19.9,19.91,46912.5,10.0318,10.0468,10.0116,10.0167,46912.5
2005-04-22 15:10:00,19.9,19.91,19.85,19.89,63450.0,10.0116,10.0167,9.9865,10.0066,63450.0
2005-04-22 15:20:00,19.89,19.9,19.72,19.74,100237.5,10.0066,10.0116,9.9211,9.9311,100237.5
2005-04-22 15:30:00,19.73,19.81,19.71,19.78,98887.5,9.9261,9.9664,9.916,9.9513,98887.5
2005-04-22 15:40:00,19.78,19.82,19.77,19.78,96862.5,9.9513,9.9714,9.9462,9.9513,96862.5
2005-04-22 15:50:00,19.8,19.92,19.8,19.86,220050.0,9.9613,10.0217,9.9613,9.9915,220050.0
2005-04-25 09:30:00,20.11,20.17,19.95,20.04,120825.0,10.1173,10.1475,10.0368,10.0821,120825.0
2005-04-25 09:40:00,20.02,20.07,20.0,20.02,68512.5,10.072,10.0972,10.0619,10.072,68512.5
2005-04-25 09:50:00,19.99,20.08,19.98,20.07,27675.0,10.0569,10.1022,10.0519,10.0972,27675.0
2005-04-25 10:00:00,20.08,20.09,20.02,20.09,49612.5,10.1022,10.1072,10.072,10.1072,49612.5
2005-04-25 10:10:00,20.1,20.23,20.07,20.14,99900.0,10.1123,10.1777,10.0972,10.1324,99900.0
2005-04-25 10:20:00,20.15,20.16,20.09,20.13,54000.0,10.1374,10.1424,10.1072,10.1273,54000.0
2005-04-25 10:30:00,20.15,20.17,20.05,20.09,41512.5,10.1374,10.1475,10.0871,10.1072,41512.5
2005-04-25 10:40:00,20.09,20.13,20.07,20.09,27675.0,10.1072,10.1273,10.0972,10.1072,27675.0
2005-04-25 10:50:00,20.1,20.12,20.03,20.12,60750.0,10.1123,10.1223,10.077,10.1223,60750.0
2005-04-25 11:00:00,20.11,20.15,20.11,20.12,36112.5,10.1173,10.1374,10.1173,10.1223,36112.5
2005-04-25 11:10:00,20.12,20.15,20.12,20.12,48937.5,10.1223,10.1374,10.1223,10.1223,48937.5
2005-04-25 11:20:00,20.12,20.16,20.12,20.14,24637.5,10.1223,10.1424,10.1223,10.1324,24637.5
2005-04-25 11:30:00,20.15,20.16,20.14,20.15,36787.5,10.1374,10.1424,10.1324,10.1374,36787.5
2005-04-25 11:40:00,20.15,20.18,20.15,20.18,18562.5,10.1374,10.1525,10.1374,10.1525,18562.5
2005-04-25 11:50:00,20.18,20.23,20.17,20.22,51637.5,10.1525,10.1777,10.1475,10.1726,51637.5
2005-04-25 12:00:00,20.21,20.24,20.19,20.23,21600.0,10.1676,10.1827,10.1575,10.1777,21600.0
2005-04-25 12:10:00,20.21,20.22,20.15,20.15,11812.5,10.1676,10.1726,10.1374,10.1374,11812.5
2005-04-25 12:20:00,20.15,20.15,20.11,20.13,14512.5,10.1374,10.1374,10.1173,10.1273,14512.5
2005-04-25 12:30:00,20.13,20.15,20.13,20.14,7087.5,10.1273,10.1374,10.1273,10.1324,7087.5
2005-04-25 12:40:00,20.15,20.16,20.12,20.13,22275.0,10.1374,10.1424,10.1223,10.1273,22275.0
2005-04-25 12:50:00,20.13,20.14,20.13,20.13,11137.5,10.1273,10.1324,10.1273,10.1273,11137.5
2005-04-25 13:00:00,20.12,20.13,20.09,20.11,22950.0,10.1223,10.1273,10.1072,10.1173,22950.0
2005-04-25 13:10:00,20.11,20.13,20.09,20.12,34762.5,10.1173,10.1273,10.1072,10.1223,34762.5
2005-04-25 13:20:00,20.11,20.12,20.11,20.12,7425.0,10.1173,10.1223,10.1173,10.1223,7425.0
2005-04-25 13:30:00,20.12,20.17,20.12,20.16,26662.5,10.1223,10.1475,10.1223,10.1424,26662.5
2005-04-25 13:40:00,20.16,20.16,20.08,20.08,20587.5,10.1424,10.1424,10.1022,10.1022,20587.5
2005-04-25 13:50:00,20.09,20.09,20.06,20.06,29700.0,10.1072,10.1072,10.0921,10.0921,29700.0
2005-04-25 14:00:00,20.07,20.09,20.06,20.07,24637.5,10.0972,10.1072,10.0921,10.0972,24637.5
2005-04-25 14:10:00,20.07,20.12,20.06,20.06,48600.0,10.0972,10.1223,10.0921,10.0921,48600.0
2005-04-25 14:20:00,20.07,20.1,20.03,20.1,33075.0,10.0972,10.1123,10.077,10.1123,33075.0
2005-04-25 14:30:00,20.1,20.16,20.1,20.14,40500.0,10.1123,10.1424,10.1123,10.1324,40500.0
2005-04-25 14:40:00,20.16,20.16,20.09,20.09,52312.5,10.1424,10.1424,10.1072,10.1072,52312.5
2005-04-25 14:50:00,20.09,20.17,20.06,20.12,173812.5,10.1072,10.1475,10.0921,10.1223,173812.5
2005-04-25 15:00:00,20.1,20.12,20.05,20.07,144787.5,10.1123,10.1223,10.0871,10.0972,144787.5
2005-04-25 15:10:00,20.06,20.06,19.96,19.97,75262.5,10.0921,10.0921,10.0418,10.0468,75262.5
2005-04-25 15:20:00,19.96,20.04,19.96,20.04,111037.5,10.0418,10.0821,10.0418,10.0821,111037.5
2005-04-25 15:30:00,20.04,20.21,20.04,20.19,242325.0,10.0821,10.1676,10.0821,10.1575,242325.0
2005-04-25 15:40:00,20.18,20.22,20.17,20.22,194062.5,10.1525,10.1726,10.1475,10.1726,194062.5
2005-04-25 15:50:00,20.21,20.31,20.2,20.28,301387.5,10.1676,10.2179,10.1626,10.2028,301387.5
2005-04-26 09:30:00,20.44,20.64,20.15,20.15,499500.0,10.2833,10.3839,10.1374,10.1374,499500.0
2005-04-26 09:40:00,20.15,20.21,19.75,19.92,453600.0,10.1374,10.1676,9.9362,10.0217,453600.0
2005-04-26 09:50:00,19.91,19.92,19.85,19.88,159637.5,10.0167,10.0217,9.9865,10.0016,159637.5
2005-04-26 10:00:00,19.87,19.91,19.85,19.87,182250.0,9.9965,10.0167,9.9865,9.9965,182250.0
2005-04-26 10:10:00,19.89,20.02,19.89,19.96,100912.5,10.0066,10.072,10.0066,10.0418,100912.5
2005-04-26 10:20:00,19.96,20.01,19.9,19.96,91125.0,10.0418,10.067,10.0116,10.0418,91125.0
2005-04-26 10:30:00,19.96,20.07,19.94,20.06,76275.0,10.0418,10.0972,10.0318,10.0921,76275.0
2005-04-26 10:40:00,20.07,20.15,20.04,20.13,184612.5,10.0972,10.1374,10.0821,10.1273,184612.5
2005-04-26 10:50:00,20.14,20.25,20.14,20.22,258862.5,10.1324,10.1877,10.1324,10.1726,258862.5
2005-04-26 11:00:00,20.23,20.24,20.2,20.22,127575.0,10.1777,10.1827,10.1626,10.1726,127575.0
2005-04-26 11:10:00,20.23,20.24,20.17,20.17,34087.5,10.1777,10.1827,10.1475,10.1475,34087.5
2005-04-26 11:20:00,20.18,20.18,20.08,20.14,63112.5,10.1525,10.1525,10.1022,10.1324,63112.5
2005-04-26 11:30:00,20.14,20.15,20.13,20.15,33412.5,10.1324,10.1374,10.1273,10.1374,33412.5
2005-04-26 11:40:00,20.15,20.18,20.15,20.16,24975.0,10.1374,10.1525,10.1374,10.1424,24975.0
2005-04-26 11:50:00,20.16,20.17,20.15,20.16,33075.0,10.1424,10.1475,10.1374,10.1424,33075.0
2005-04-26 12:00:00,20.16,20.16,20.12,20.12,22612.5,10.1424,10.1424,10.1223,10.1223,22612.5
2005-04-26 12:10:00,20.14,20.16,20.12,20.16,58050.0,10.1324,10.1424,10.1223,10.1424,58050.0
2005-04-26 12:20:00,20.16,20.17,20.14,20.16,23287.5,10.1424,10.1475,10.1324,10.1424,23287.5
2005-04-26 12:30:00,20.16,20.21,20.13,20.14,78975.0,10.1424,10.1676,10.1273,10.1324,78975.0
2005-04-26 12:40:00,20.15,20.15,20.12,20.12,23625.0,10.1374,10.1374,10.1223,10.1223,23625.0
2005-04-26 12:50:00,20.13,20.15,20.13,20.13,33412.5,10.1273,10.1374,10.1273,10.1273,33412.5
2005-04-26 13:00:00,20.13,20.13,20.06,20.07,52650.0,10.1273,10.1273,10.0921,10.0972,52650.0
2005-04-26 13:10:00,20.06,20.1,20.06,20.07,43537.5,10.0921,10.1123,10.0921,10.0972,43537.5
2005-04-26 13:20:00,20.07,20.09,20.01,20.01,75600.0,10.0972,10.1072,10.067,10.067,75600.0
2005-04-26 13:30:00,20.01,20.09,20.01,20.09,50962.5,10.067,10.1072,10.067,10.1072,50962.5
2005-04-26 13:40:00,20.09,20.1,20.07,20.07,36450.0,10.1072,10.1123,10.0972,10.0972,36450.0
2005-04-26 13:50:00,20.09,20.15,20.07,20.13,32400.0,10.1072,10.1374,10.0972,10.1273,32400.0
2005-04-26 14:00:00,20.1,20.12,19.99,20.03,44887.5,10.1123,10.1223,10.0569,10.077,44887.5
2005-04-26 14:10:00,20.03,20.07,19.96,19.98,55012.5,10.077,10.0972,10.0418,10.0519,55012.5
2005-04-26 14:20:00,20.0,20.0,19.85,19.87,124537.5,10.0619,10.0619,9.9865,9.9965,124537.5
2005-04-26 14:30:00,19.86,19.92,19.84,19.91,93150.0,9.9915,10.0217,9.9814,10.0167,93150.0
2005-04-26 14:40:00,19.92,19.95,19.87,19.89,36112.5,10.0217,10.0368,9.9965,10.0066,36112.5
2005-04-26 14:50:00,19.9,19.92,19.88,19.89,74925.0,10.0116,10.0217,10.0016,10.0066,74925.0
2005-04-26 15:00:00,19.89,19.93,19.88,19.93,55350.0,10.0066,10.0267,10.0016,10.0267,55350.0
2005-04-26 15:10:00,19.93,19.97,19.9,19.91,83025.0,10.0267,10.0468,10.0116,10.0167,83025.0
2005-04-26 15:20:00,19.93,19.99,19.92,19.95,73237.5,10.0267,10.0569,10.0217,10.0368,73237.5
2005-04-26 15:30:00,19.95,19.95,19.89,19.9,81337.5,10.0368,10.0368,10.0066,10.0116,81337.5
2005-04-26 15:40:00,19.9,19.94,19.85,19.94,119812.5,10.0116,10.0318,9.9865,10.0318,119812.5
2005-04-26 15:50:00,19.96,19.96,19.9,19.91,181237.5,10.0418,10.0418,10.0116,10.0167,181237.5
2005-04-27 09:30:00,19.85,20.01,19.74,19.77,147150.0,9.9865,10.067,9.9311,9.9462,147150.0
2005-04-27 09:40:00,19.77,19.84,19.76,19.82,139050.0,9.9462,9.9814,9.9412,9.9714,139050.0
2005-04-27 09:50:00,19.82,19.86,19.77,19.79,94162.5,9.9714,9.9915,9.9462,9.9563,94162.5
2005-04-27 10:00:00,19.8,19.81,19.73,19.73,181237.5,9.9613,9.9664,9.9261,9.9261,181237.5
2005-04-27 10:10:00,19.74,19.77,19.62,19.64,130612.5,9.9311,9.9462,9.8708,9.8808,130612.5
2005-04-27 10:20:00,19.64,19.7,19.59,19.6,141412.5,9.8808,9.911,9.8557,9.8607,141412.5
2005-04-27 10:30:00,19.6,19.83,19.6,19.83,121162.5,9.8607,9.9764,9.8607,9.9764,121162.5
2005-04-27 10:40:00,19.83,19.93,19.77,19.9,199800.0,9.9764,10.0267,9.9462,10.0116,199800.0
2005-04-27 10:50:00,19.9,19.93,19.85,19.92,89775.0,10.0116,10.0267,9.9865,10.0217,89775.0
2005-04-27 11:00:00,19.92,19.93,19.87,19.88,62775.0,10.0217,10.0267,9.9965,10.0016,62775.0
2005-04-27 11:10:00,19.89,19.89,19.85,19.85,102262.5,10.0066,10.0066,9.9865,9.9865,102262.5
2005-04-27 11:20:00,19.85,19.87,19.83,19.84,153562.5,9.9865,9.9965,9.9764,9.9814,153562.5
2005-04-27 11:30:00,19.84,19.86,19.8,19.84,83700.0,9.9814,9.9915,9.9613,9.9814,83700.0
2005-04-27 11:40:00,19.84,19.84,19.76,19.77,28350.0,9.9814,9.9814,9.9412,9.9462,28350.0
2005-04-27 11:50:00,19.77,19.86,19.77,19.85,39825.0,9.9462,9.9915,9.9462,9.9865,39825.0
2005-04-27 12:00:00,19.85,19.97,19.84,19.95,102600.0,9.9865,10.0468,9.9814,10.0368,102600.0
2005-04-27 12:10:00,19.95,19.96,19.93,19.93,32062.5,10.0368,10.0418,10.0267,10.0267,32062.5
2005-04-27 12:20:00,19.93,19.96,19.93,19.96,20250.0,10.0267,10.0418,10.0267,10.0418,20250.0
2005-04-27 12:30:00,19.94,19.96,19.92,19.94,14512.5,10.0318,10.0418,10.0217,10.0318,14512.5
2005-04-27 12:40:00,19.93,19.94,19.91,19.91,13162.5,10.0267,10.0318,10.0167,10.0167,13162.5
2005-04-27 12:50:00,19.92,19.94,19.89,19.94,34425.0,10.0217,10.0318,10.0066,10.0318,34425.0
2005-04-27 13:00:00,19.93,19.98,19.93,19.97,31387.5,10.0267,10.0519,10.0267,10.0468,31387.5
2005-04-27 13:10:00,19.98,20.02,19.97,20.0,83700.0,10.0519,10.072,10.0468,10.0619,83700.0
2005-04-27 13:20:00,20.0,20.0,19.97,19.97,18225.0,10.0619,10.0619,10.0468,10.0468,18225.0
2005-04-27 13:30:00,19.96,20.0,19.96,20.0,42862.5,10.0418,10.0619,10.0418,10.0619,42862.5
2005-04-27 13:40:00,20.0,20.0,19.93,19.93,27675.0,10.0619,10.0619,10.0267,10.0267,27675.0
2005-04-27 13:50:00,19.93,19.99,19.93,19.99,19575.0,10.0267,10.0569,10.0267,10.0569,19575.0
2005-04-27 14:00:00,19.99,20.03,19.98,20.01,34762.5,10.0569,10.077,10.0519,10.067,34762.5
2005-04-27 14:10:00,19.98,20.0,19.94,19.98,33750.0,10.0519,10.0619,10.0318,10.0519,33750.0
2005-04-27 14:20:00,19.98,20.04,19.98,19.99,44550.0,10.0519,10.0821,10.0519,10.0569,44550.0
2005-04-27 14:30:00,19.99,19.99,19.97,19.99,27337.5,10.0569,10.0569,10.0468,10.0569,27337.5
2005-04-27 14:40:00,19.99,19.99,19.96,19.98,25650.0,10.0569,10.0569,10.0418,10.0519,25650.0
2005-04-27 14:50:00,19.98,20.05,19.98,20.03,72900.0,10.0519,10.0871,10.0519,10.077,72900.0
2005-04-27 15:00:00,20.03,20.05,19.99,19.99,85050.0,10.077,10.0871,10.0569,10.0569,85050.0
2005-04-27 15:10:00,19.99,20.01,19.96,19.99,61762.5,10.0569,10.067,10.0418,10.0569,61762.5
2005-04-27 15:20:00,19.98,19.99,19.95,19.96,80325.0,10.0519,10.0569,10.0368,10.0418,80325.0
2005-04-27 15:30:00,19.96,19.98,19.96,19.97,80325.0,10.0418,10.0519,10.0418,10.0468,80325.0
2005-04-27 15:40:00,19.97,20.02,19.96,20.01,74250.0,10.0468,10.072,10.0418,10.067,74250.0
2005-04-27 15:50:00,20.01,20.01,19.94,19.95,97537.5,10.067,10.067,10.0318,10.0368,97537.5
2005-04-28 09:30:00,19.94,19.94,19.78,19.83,223762.5,10.0318,10.0318,9.9513,9.9764,223762.5
2005-04-28 09:40:00,19.83,19.89,19.82,19.83,182925.0,9.9764,10.0066,9.9714,9.9764,182925.0
2005-04-28 09:50:00,19.81,19.94,19.81,19.89,120825.0,9.9664,10.0318,9.9664,10.0066,120825.0
2005-04-28 10:00:00,19.91,19.96,19.86,19.93,128925.0,10.0167,10.0418,9.9915,10.0267,128925.0
2005-04-28 10:10:00,19.93,20.02,19.89,19.93,138712.5,10.0267,10.072,10.0066,10.0267,138712.5
2005-04-28 10:20:00,19.93,20.0,19.92,19.97,120825.0,10.0267,10.0619,10.0217,10.0468,120825.0
2005-04-28 10:30:00,19.99,20.1,19.98,20.01,92137.5,10.0569,10.1123,10.0519,10.067,92137.5
2005-04-28 10:40:00,20.01,20.01,19.92,19.99,78637.5,10.067,10.067,10.0217,10.0569,78637.5
2005-04-28 10:50:00,19.99,19.99,19.89,19.94,42525.0,10.0569,10.0569,10.0066,10.0318,42525.0
2005-04-28 11:00:00,19.95,20.01,19.94,19.97,65475.0,10.0368,10.067,10.0318,10.0468,65475.0
2005-04-28 11:10:00,19.96,20.0,19.93,19.95,159300.0,10.0418,10.0619,10.0267,10.0368,159300.0
2005-04-28 11:20:00,19.96,19.96,19.92,19.93,79650.0,10.0418,10.0418,10.0217,10.0267,79650.0
2005-04-28 11:30:00,19.93,19.94,19.85,19.85,74925.0,10.0267,10.0318,9.9865,9.9865,74925.0
2005-04-28 11:40:00,19.85,19.91,19.85,19.87,92812.5,9.9865,10.0167,9.9865,9.9965,92812.5
2005-04-28 11:50:00,19.87,19.9,19.87,19.89,25650.0,9.9965,10.0116,9.9965,10.0066,25650.0
2005-04-28 12:00:00,19.89,19.91,19.86,19.86,41850.0,10.0066,10.0167,9.9915,9.9915,41850.0
2005-04-28 12:10:00,19.87,19.89,19.85,19.87,73237.5,9.9965,10.0066,9.9865,9.9965,73237.5
2005-04-28 12:20:00,19.87,19.88,19.85,19.87,18562.5,9.9965,10.0016,9.9865,9.9965,18562.5
2005-04-28 12:30:00,19.87,19.89,19.87,19.87,23625.0,9.9965,10.0066,9.9965,9.9965,23625.0
2005-04-28 12:40:00,19.87,19.93,19.87,19.91,31387.5,9.9965,10.0267,9.9965,10.0167,31387.5
2005-04-28 12:50:00,19.91,19.91,19.85,19.85,30712.5,10.0167,10.0167,9.9865,9.9865,30712.5
2005-04-28 13:00:00,19.86,19.86,19.85,19.85,18225.0,9.9915,9.9915,9.9865,9.9865,18225.0
2005-04-28 13:10:00,19.85,19.86,19.84,19.84,35100.0,9.9865,9.9915,9.9814,9.9814,35100.0
2005-04-28 13:20:00,19.84,19.87,19.84,19.85,36450.0,9.9814,9.9965,9.9814,9.9865,36450.0
2005-04-28 13:30:00,19.85,19.87,19.83,19.85,89775.0,9.9865,9.9965,9.9764,9.9865,89775.0
2005-04-28 13:40:00,19.85,19.87,19.82,19.83,72225.0,9.9865,9.9965,9.9714,9.9764,72225.0
2005-04-28 13:50:00,19.83,19.91,19.82,19.89,54000.0,9.9764,10.0167,9.9714,10.0066,54000.0
2005-04-28 14:00:00,19.89,19.95,19.88,19.9,115425.0,10.0066,10.0368,10.0016,10.0116,115425.0
2005-04-28 14:10:00,19.9,19.96,19.85,19.85,88425.0,10.0116,10.0418,9.9865,9.9865,88425.0
2005-04-28 14:20:00,19.85,19.89,19.76,19.81,93150.0,9.9865,10.0066,9.9412,9.9664,93150.0
2005-04-28 14:30:00,19.81,19.83,19.75,19.83,128587.5,9.9664,9.9764,9.9362,9.9764,128587.5
2005-04-28 14:40:00,19.83,19.84,19.75,19.78,48937.5,9.9764,9.9814,9.9362,9.9513,48937.5
2005-04-28 14:50:00,19.78,19.83,19.74,19.79,183937.5,9.9513,9.9764,9.9311,9.9563,183937.5
2005-04-28 15:00:00,19.81,19.82,19.76,19.8,118462.5,9.9664,9.9714,9.9412,9.9613,118462.5
2005-04-28 15:10:00,19.8,19.81,19.75,19.76,116437.5,9.9613,9.9664,9.9362,9.9412,116437.5
2005-04-28 15:20:00,19.76,19.8,19.76,19.78,99562.5,9.9412,9.9613,9.9412,9.9513,99562.5
2005-04-28 15:30:00,19.78,19.8,19.74,19.76,149850.0,9.9513,9.9613,9.9311,9.9412,149850.0
2005-04-28 15:40:00,19.76,19.8,19.76,19.8,75600.0,9.9412,9.9613,9.9412,9.9613,75600.0
2005-04-28 15:50:00,19.8,19.82,19.79,19.79,149512.5,9.9613,9.9714,9.9563,9.9563,149512.5
2005-04-29 09:30:00,19.9,20.08,19.84,19.98,202500.0,10.0116,10.1022,9.9814,10.0519,202500.0
2005-04-29 09:40:00,19.97,20.01,19.9,20.01,87412.5,10.0468,10.067,10.0116,10.067,87412.5
2005-04-29 09:50:00,20.0,20.04,19.93,20.04,121837.5,10.0619,10.0821,10.0267,10.0821,121837.5
2005-04-29 10:00:00,20.03,20.04,19.83,19.91,137025.0,10.077,10.0821,9.9764,10.0167,137025.0
2005-04-29 10:10:00,19.9,19.93,19.79,19.85,201825.0,10.0116,10.0267,9.9563,9.9865,201825.0
2005-04-29 10:20:00,19.85,19.88,19.79,19.8,137025.0,9.9865,10.0016,9.9563,9.9613,137025.0
2005-04-29 10:30:00,19.8,19.84,19.76,19.79,90787.5,9.9613,9.9814,9.9412,9.9563,90787.5
2005-04-29 10:40:00,19.79,19.79,19.63,19.64,198450.0,9.9563,9.9563,9.8758,9.8808,198450.0
2005-04-29 10:50:00,19.64,19.77,19.63,19.77,89100.0,9.8808,9.9462,9.8758,9.9462,89100.0
2005-04-29 11:00:00,19.73,19.86,19.72,19.78,150525.0,9.9261,9.9915,9.9211,9.9513,150525.0
2005-04-29 11:10:00,19.79,19.82,19.77,19.8,183937.5,9.9563,9.9714,9.9462,9.9613,183937.5
2005-04-29 11:20:00,19.8,19.81,19.75,19.79,140062.5,9.9613,9.9664,9.9362,9.9563,140062.5
2005-04-29 11:30:00,19.8,19.8,19.69,19.74,120825.0,9.9613,9.9613,9.906,9.9311,120825.0
2005-04-29 11:40:00,19.75,19.77,19.73,19.77,45900.0,9.9362,9.9462,9.9261,9.9462,45900.0
2005-04-29 11:50:00,19.78,19.84,19.75,19.82,73237.5,9.9513,9.9814,9.9362,9.9714,73237.5
2005-04-29 12:00:00,19.82,19.87,19.76,19.78,52987.5,9.9714,9.9965,9.9412,9.9513,52987.5
2005-04-29 12:10:00,19.77,19.8,19.72,19.74,190687.5,9.9462,9.9613,9.9211,9.9311,190687.5
2005-04-29 12:20:00,19.75,19.77,19.72,19.72,22275.0,9.9362,9.9462,9.9211,9.9211,22275.0
2005-04-29 12:30:00,19.7,19.73,19.65,19.73,125212.5,9.911,9.9261,9.8859,9.9261,125212.5
2005-04-29 12:40:00,19.74,19.75,19.7,19.71,133650.0,9.9311,9.9362,9.911,9.916,133650.0
2005-04-29 12:50:00,19.72,19.73,19.7,19.71,82350.0,9.9211,9.9261,9.911,9.916,82350.0
2005-04-29 13:00:00,19.7,19.77,19.69,19.76,79987.5,9.911,9.9462,9.906,9.9412,79987.5
2005-04-29 13:10:00,19.76,19.81,19.75,19.79,170775.0,9.9412,9.9664,9.9362,9.9563,170775.0
2005-04-29 13:20:00,19.8,19.81,19.71,19.73,34087.5,9.9613,9.9664,9.916,9.9261,34087.5
2005-04-29 13:30:00,19.75,19.75,19.67,19.68,65812.5,9.9362,9.9362,9.8959,9.901,65812.5
2005-04-29 13:40:00,19.67,19.74,19.67,19.73,46912.5,9.8959,9.9311,9.8959,9.9261,46912.5
2005-04-29 13:50:00,19.73,19.79,19.71,19.76,35100.0,9.9261,9.9563,9.916,9.9412,35100.0
2005-04-29 14:00:00,19.77,19.81,19.76,19.78,26325.0,9.9462,9.9664,9.9412,9.9513,26325.0
2005-04-29 14:10:00,19.79,19.82,19.76,19.76,41512.5,9.9563,9.9714,9.9412,9.9412,41512.5
2005-04-29 14:20:00,19.77,19.91,19.77,19.91,189675.0,9.9462,10.0167,9.9462,10.0167,189675.0
2005-04-29 14:30:00,19.91,20.06,19.88,20.0,219712.5,10.0167,10.0921,10.0016,10.0619,219712.5
2005-04-29 14:40:00,20.0,20.08,19.96,20.07,104625.0,10.0619,10.1022,10.0418,10.0972,104625.0
2005-04-29 14:50:00,20.05,20.13,20.03,20.03,120825.0,10.0871,10.1273,10.077,10.077,120825.0
2005-04-29 15:00:00,20.02,20.05,19.99,20.02,60075.0,10.072,10.0871,10.0569,10.072,60075.0
2005-04-29 15:10:00,20.02,20.04,20.01,20.04,58050.0,10.072,10.0821,10.067,10.0821,58050.0
2005-04-29 15:20:00,20.04,20.09,20.03,20.05,104287.5,10.0821,10.1072,10.077,10.0871,104287.5
2005-04-29 15:30:00,20.06,20.06,20.02,20.02,108675.0,10.0921,10.0921,10.072,10.072,108675.0
2005-04-29 15:40:00,20.01,20.11,20.01,20.11,111375.0,10.067,10.1173,10.067,10.1173,111375.0
2005-04-29 15:50:00,20.11,20.12,20.03,20.11,267300.0,10.1173,10.1223,10.077,10.1173,267300.0
2005-05-02 09:30:00,20.22,20.23,19.99,20.13,151875.0,10.1726,10.1777,10.0569,10.1273,151875.0
2005-05-02 09:40:00,20.13,20.27,20.12,20.22,123525.0,10.1273,10.1978,10.1223,10.1726,123525.0
2005-05-02 09:50:00,20.21,20.25,20.19,20.21,116437.5,10.1676,10.1877,10.1575,10.1676,116437.5
2005-05-02 10:00:00,20.23,20.37,20.21,20.34,168075.0,10.1777,10.2481,10.1676,10.233,168075.0
2005-05-02 10:10:00,20.33,20.39,20.31,20.35,128925.0,10.228,10.2582,10.2179,10.238,128925.0
2005-05-02 10:20:00,20.36,20.42,20.36,20.39,82350.0,10.2431,10.2732,10.2431,10.2582,82350.0
2005-05-02 10:30:00,20.37,20.41,20.35,20.41,72562.5,10.2481,10.2682,10.238,10.2682,72562.5
2005-05-02 10:40:00,20.41,20.5,20.39,20.48,107662.5,10.2682,10.3135,10.2582,10.3034,107662.5
2005-05-02 10:50:00,20.48,20.51,20.47,20.47,71212.5,10.3034,10.3185,10.2984,10.2984,71212.5
2005-05-02 11:00:00,20.47,20.49,20.42,20.42,60075.0,10.2984,10.3085,10.2732,10.2732,60075.0
2005-05-02 11:10:00,20.42,20.45,20.39,20.39,29025.0,10.2732,10.2883,10.2582,10.2582,29025.0
2005-05-02 11:20:00,20.39,20.42,20.39,20.41,36787.5,10.2582,10.2732,10.2582,10.2682,36787.5
2005-05-02 11:30:00,20.41,20.43,20.38,20.38,38812.5,10.2682,10.2783,10.2531,10.2531,38812.5
2005-05-02 11:40:00,20.37,20.4,20.35,20.36,36787.5,10.2481,10.2632,10.238,10.2431,36787.5
2005-05-02 11:50:00,20.35,20.36,20.32,20.36,36787.5,10.238,10.2431,10.2229,10.2431,36787.5
2005-05-02 12:00:00,20.34,20.34,20.33,20.34,21937.5,10.233,10.233,10.228,10.233,21937.5
2005-05-02 12:10:00,20.34,20.37,20.33,20.36,19237.5,10.233,10.2481,10.228,10.2431,19237.5
2005-05-02 12:20:00,20.36,20.39,20.35,20.39,34425.0,10.2431,10.2582,10.238,10.2582,34425.0
2005-05-02 12:30:00,20.39,20.39,20.36,20.38,52650.0,10.2582,10.2582,10.2431,10.2531,52650.0
2005-05-02 12:40:00,20.39,20.41,20.38,20.41,23962.5,10.2582,10.2682,10.2531,10.2682,23962.5
2005-05-02 12:50:00,20.4,20.42,20.39,20.4,23625.0,10.2632,10.2732,10.2582,10.2632,23625.0
2005-05-02 13:00:00,20.4,20.42,20.38,20.41,49612.5,10.2632,10.2732,10.2531,10.2682,49612.5
2005-05-02 13:10:00,20.4,20.4,20.35,20.35,29362.5,10.2632,10.2632,10.238,10.238,29362.5
2005-05-02 13:20:00,20.35,20.39,20.35,20.36,52312.5,10.238,10.2582,10.238,10.2431,52312.5
2005-05-02 13:30:00,20.36,20.38,20.32,20.36,88425.0,10.2431,10.2531,10.2229,10.2431,88425.0
2005-05-02 13:40:00,20.35,20.36,20.33,20.34,80325.0,10.238,10.2431,10.228,10.233,80325.0
2005-05-02 13:50:00,20.34,20.35,20.32,20.33,37462.5,10.233,10.238,10.2229,10.228,37462.5
2005-05-02 14:00:00,20.33,20.33,20.25,20.31,70875.0,10.228,10.228,10.1877,10.2179,70875.0
2005-05-02 14:10:00,20.29,20.3,20.26,20.28,66825.0,10.2078,10.2129,10.1927,10.2028,66825.0
2005-05-02 14:20:00,20.29,20.3,20.26,20.28,32737.5,10.2078,10.2129,10.1927,10.2028,32737.5
2005-05-02 14:30:00,20.28,20.37,20.28,20.37,52650.0,10.2028,10.2481,10.2028,10.2481,52650.0
2005-05-02 14:40:00,20.36,20.36,20.32,20.35,63112.5,10.2431,10.2431,10.2229,10.238,63112.5
2005-05-02 14:50:00,20.34,20.37,20.31,20.35,46237.5,10.233,10.2481,10.2179,10.238,46237.5
2005-05-02 15:00:00,20.35,20.36,20.33,20.36,41175.0,10.238,10.2431,10.228,10.2431,41175.0
2005-05-02 15:10:00,20.36,20.37,20.35,20.36,22950.0,10.2431,10.2481,10.238,10.2431,22950.0
2005-05-02 15:20:00,20.36,20.43,20.36,20.42,83362.5,10.2431,10.2783,10.2431,10.2732,83362.5
2005-05-02 15:30:00,20.42,20.44,20.4,20.4,146137.5,10.2732,10.2833,10.2632,10.2632,146137.5
2005-05-02 15:40:00,20.4,20.47,20.4,20.46,76275.0,10.2632,10.2984,10.2632,10.2934,76275.0
2005-05-02 15:50:00,20.46,20.51,20.43,20.49,110025.0,10.2934,10.3185,10.2783,10.3085,110025.0
2005-05-03 09:30:00,20.13,20.17,19.97,20.13,510637.5,10.1273,10.1475,10.0468,10.1273,510637.5
2005-05-03 09:40:00,20.12,20.15,20.07,20.12,221737.5,10.1223,10.1374,10.0972,10.1223,221737.5
2005-05-03 09:50:00,20.12,20.16,20.05,20.15,198787.5,10.1223,10.1424,10.0871,10.1374,198787.5
2005-05-03 10:00:00,20.15,20.19,20.07,20.09,237937.5,10.1374,10.1575,10.0972,10.1072,237937.5
2005-05-03 10:10:00,20.08,20.09,20.0,20.0,70875.0,10.1022,10.1072,10.0619,10.0619,70875.0
2005-05-03 10:20:00,20.0,20.1,20.0,20.1,81675.0,10.0619,10.1123,10.0619,10.1123,81675.0
2005-05-03 10:30:00,20.1,20.11,20.04,20.09,63450.0,10.1123,10.1173,10.0821,10.1072,63450.0
2005-05-03 10:40:00,20.1,20.13,20.04,20.04,101587.5,10.1123,10.1273,10.0821,10.0821,101587.5
2005-05-03 10:50:00,20.04,20.04,20.01,20.02,38812.5,10.0821,10.0821,10.067,10.072,38812.5
2005-05-03 11:00:00,20.01,20.07,20.01,20.07,47587.5,10.067,10.0972,10.067,10.0972,47587.5
2005-05-03 11:10:00,20.07,20.08,20.01,20.04,69187.5,10.0972,10.1022,10.067,10.0821,69187.5
2005-05-03 11:20:00,20.04,20.07,20.04,20.06,41512.5,10.0821,10.0972,10.0821,10.0921,41512.5
2005-05-03 11:30:00,20.06,20.06,20.02,20.06,49275.0,10.0921,10.0921,10.072,10.0921,49275.0
2005-05-03 11:40:00,20.06,20.09,20.04,20.08,43200.0,10.0921,10.1072,10.0821,10.1022,43200.0
2005-05-03 11:50:00,20.08,20.09,20.05,20.06,34762.5,10.1022,10.1072,10.0871,10.0921,34762.5
2005-05-03 12:00:00,20.06,20.07,20.0,20.0,94837.5,10.0921,10.0972,10.0619,10.0619,94837.5
2005-05-03 12:10:00,20.0,20.03,19.94,19.97,62775.0,10.0619,10.077,10.0318,10.0468,62775.0
2005-05-03 12:20:00,19.97,19.99,19.78,19.78,123862.5,10.0468,10.0569,9.9513,9.9513,123862.5
2005-05-03 12:30:00,19.78,19.78,19.63,19.68,490387.5,9.9513,9.9513,9.8758,9.901,490387.5
2005-05-03 12:40:00,19.68,19.7,19.49,19.54,382725.0,9.901,9.911,9.8054,9.8305,382725.0
2005-05-03 12:50:00,19.53,19.53,19.45,19.48,229162.5,9.8255,9.8255,9.7852,9.8003,229162.5
2005-05-03 13:00:00,19.48,19.49,19.32,19.37,631800.0,9.8003,9.8054,9.7198,9.745,631800.0
2005-05-03 13:10:00,19.37,19.41,19.17,19.22,770850.0,9.745,9.7651,9.6444,9.6695,770850.0
2005-05-03 13:20:00,19.21,19.29,19.15,19.16,436725.0,9.6645,9.7047,9.6343,9.6393,436725.0
2005-05-03 13:30:00,19.16,19.16,18.98,19.03,534937.5,9.6393,9.6393,9.5488,9.5739,534937.5
2005-05-03 13:40:00,19.03,19.09,19.03,19.06,535612.5,9.5739,9.6041,9.5739,9.589,535612.5
2005-05-03 13:50:00,19.06,19.13,19.04,19.13,267300.0,9.589,9.6242,9.579,9.6242,267300.0
2005-05-03 14:00:00,19.11,19.11,19.04,19.05,256500.0,9.6142,9.6142,9.579,9.584,256500.0
2005-05-03 14:10:00,19.05,19.1,18.98,18.98,736087.5,9.584,9.6092,9.5488,9.5488,736087.5
2005-05-03 14:20:00,18.98,19.07,18.92,19.03,584887.5,9.5488,9.5941,9.5186,9.5739,584887.5
2005-05-03 14:30:00,19.03,19.25,19.0,19.23,346950.0,9.5739,9.6846,9.5588,9.6746,346950.0
2005-05-03 14:40:00,19.23,19.34,19.11,19.33,506925.0,9.6746,9.7299,9.6142,9.7249,506925.0
2005-05-03 14:50:00,19.33,19.37,19.27,19.32,390150.0,9.7249,9.745,9.6947,9.7198,390150.0
2005-05-03 15:00:00,19.31,19.32,19.11,19.13,537975.0,9.7148,9.7198,9.6142,9.6242,537975.0
2005-05-03 15:10:00,19.12,19.19,19.11,19.16,461700.0,9.6192,9.6544,9.6142,9.6393,461700.0
2005-05-03 15:20:00,19.14,19.27,19.14,19.26,290250.0,9.6293,9.6947,9.6293,9.6897,290250.0
2005-05-03 15:30:00,19.27,19.43,19.22,19.4,481612.5,9.6947,9.7752,9.6695,9.7601,481612.5
2005-05-03 15:40:00,19.4,19.44,19.31,19.37,555187.5,9.7601,9.7802,9.7148,9.745,555187.5
2005-05-03 15:50:00,19.37,19.47,19.35,19.45,599400.0,9.745,9.7953,9.7349,9.7852,599400.0
2005-05-04 09:30:00,19.59,19.64,19.41,19.59,423900.0,9.8557,9.8808,9.7651,9.8557,423900.0
2005-05-04 09:40:00,19.59,19.7,19.58,19.61,201150.0,9.8557,9.911,9.8506,9.8657,201150.0
2005-05-04 09:50:00,19.61,19.66,19.53,19.62,140400.0,9.8657,9.8909,9.8255,9.8708,140400.0
2005-05-04 10:00:00,19.61,19.67,19.6,19.67,85050.0,9.8657,9.8959,9.8607,9.8959,85050.0
2005-05-04 10:10:00,19.67,19.7,19.65,19.66,119475.0,9.8959,9.911,9.8859,9.8909,119475.0
2005-05-04 10:20:00,19.66,19.67,19.61,19.64,114075.0,9.8909,9.8959,9.8657,9.8808,114075.0
2005-05-04 10:30:00,19.64,19.71,19.64,19.68,171787.5,9.8808,9.916,9.8808,9.901,171787.5
2005-05-04 10:40:00,19.68,19.7,19.66,19.68,51637.5,9.901,9.911,9.8909,9.901,51637.5
2005-05-04 10:50:00,19.68,19.69,19.67,19.69,93150.0,9.901,9.906,9.8959,9.906,93150.0
2005-05-04 11:00:00,19.69,19.7,19.68,19.7,105637.5,9.906,9.911,9.901,9.911,105637.5
2005-05-04 11:10:00,19.7,19.7,19.67,19.7,153900.0,9.911,9.911,9.8959,9.911,153900.0
2005-05-04 11:20:00,19.7,19.7,19.68,19.69,110025.0,9.911,9.911,9.901,9.906,110025.0
2005-05-04 11:30:00,19.7,19.7,19.67,19.67,62775.0,9.911,9.911,9.8959,9.8959,62775.0
2005-05-04 11:40:00,19.67,19.7,19.67,19.68,113400.0,9.8959,9.911,9.8959,9.901,113400.0
2005-05-04 11:50:00,19.68,19.68,19.64,19.64,34425.0,9.901,9.901,9.8808,9.8808,34425.0
2005-05-04 12:00:00,19.63,19.64,19.57,19.61,221062.5,9.8758,9.8808,9.8456,9.8657,221062.5
2005-05-04 12:10:00,19.59,19.63,19.58,19.63,62100.0,9.8557,9.8758,9.8506,9.8758,62100.0
2005-05-04 12:20:00,19.63,19.67,19.63,19.65,136687.5,9.8758,9.8959,9.8758,9.8859,136687.5
2005-05-04 12:30:00,19.66,19.66,19.62,19.65,65475.0,9.8909,9.8909,9.8708,9.8859,65475.0
2005-05-04 12:40:00,19.65,19.65,19.6,19.63,51300.0,9.8859,9.8859,9.8607,9.8758,51300.0
2005-05-04 12:50:00,19.63,19.65,19.62,19.65,52650.0,9.8758,9.8859,9.8708,9.8859,52650.0
2005-05-04 13:00:00,19.64,19.65,19.64,19.65,91125.0,9.8808,9.8859,9.8808,9.8859,91125.0
2005-05-04 13:10:00,19.65,19.66,19.64,19.64,68512.5,9.8859,9.8909,9.8808,9.8808,68512.5
2005-05-04 13:20:00,19.64,19.66,19.64,19.65,62100.0,9.8808,9.8909,9.8808,9.8859,62100.0
2005-05-04 13:30:00,19.65,19.65,19.62,19.62,46575.0,9.8859,9.8859,9.8708,9.8708,46575.0
2005-05-04 13:40:00,19.62,19.64,19.62,19.63,81675.0,9.8708,9.8808,9.8708,9.8758,81675.0
2005-05-04 13:50:00,19.64,19.77,19.63,19.74,241650.0,9.8808,9.9462,9.8758,9.9311,241650.0
2005-05-04 14:00:00,19.74,19.79,19.72,19.73,62775.0,9.9311,9.9563,9.9211,9.9261,62775.0
2005-05-04 14:10:00,19.73,19.79,19.73,19.79,83700.0,9.9261,9.9563,9.9261,9.9563,83700.0
2005-05-04 14:20:00,19.79,19.81,19.76,19.76,85050.0,9.9563,9.9664,9.9412,9.9412,85050.0
2005-05-04 14:30:00,19.76,19.77,19.74,19.74,42862.5,9.9412,9.9462,9.9311,9.9311,42862.5
2005-05-04 14:40:00,19.74,19.75,19.69,19.69,95850.0,9.9311,9.9362,9.906,9.906,95850.0
2005-05-04 14:50:00,19.7,19.76,19.7,19.75,81337.5,9.911,9.9412,9.911,9.9362,81337.5
2005-05-04 15:00:00,19.73,19.73,19.69,19.73,76275.0,9.9261,9.9261,9.906,9.9261,76275.0
2005-05-04 15:10:00,19.74,19.83,19.74,19.83,167062.5,9.9311,9.9764,9.9311,9.9764,167062.5
2005-05-04 15:20:00,19.83,19.86,19.83,19.84,197775.0,9.9764,9.9915,9.9764,9.9814,197775.0
2005-05-04 15:30:00,19.85,19.88,19.84,19.87,161325.0,9.9865,10.0016,9.9814,9.9965,161325.0
2005-05-04 15:40:00,19.87,19.88,19.85,19.87,170437.5,9.9965,10.0016,9.9865,9.9965,170437.5
2005-05-04 15:50:00,19.87,19.92,19.85,19.92,356737.5,9.9965,10.0217,9.9865,10.0217,356737.5
2005-05-05 09:30:00,19.87,19.87,19.67,19.77,124537.5,9.9965,9.9965,9.8959,9.9462,124537.5
2005-05-05 09:40:00,19.8,19.83,19.75,19.77,297675.0,9.9613,9.9764,9.9362,9.9462,297675.0
2005-05-05 09:50:00,19.76,19.88,19.76,19.88,83362.5,9.9412,10.0016,9.9412,10.0016,83362.5
2005-05-05 10:00:00,19.85,19.98,19.85,19.95,90112.5,9.9865,10.0519,9.9865,10.0368,90112.5
2005-05-05 10:10:00,19.95,19.95,19.82,19.86,79312.5,10.0368,10.0368,9.9714,9.9915,79312.5
2005-05-05 10:20:00,19.83,19.89,19.77,19.8,142762.5,9.9764,10.0066,9.9462,9.9613,142762.5
2005-05-05 10:30:00,19.81,19.88,19.79,19.86,78300.0,9.9664,10.0016,9.9563,9.9915,78300.0
2005-05-05 10:40:00,19.86,19.89,19.86,19.88,35437.5,9.9915,10.0066,9.9915,10.0016,35437.5
2005-05-05 10:50:00,19.88,19.9,19.83,19.9,31050.0,10.0016,10.0116,9.9764,10.0116,31050.0
2005-05-05 11:00:00,19.9,19.92,19.89,19.9,37125.0,10.0116,10.0217,10.0066,10.0116,37125.0
2005-05-05 11:10:00,19.9,19.92,19.86,19.88,43200.0,10.0116,10.0217,9.9915,10.0016,43200.0
2005-05-05 11:20:00,19.88,19.88,19.88,19.88,53662.5,10.0016,10.0016,10.0016,10.0016,53662.5
2005-05-05 11:30:00,19.88,19.91,19.88,19.88,100237.5,10.0016,10.0167,10.0016,10.0016,100237.5
2005-05-05 11:40:00,19.88,19.91,19.88,19.91,20587.5,10.0016,10.0167,10.0016,10.0167,20587.5
2005-05-05 11:50:00,19.9,19.94,19.9,19.93,33075.0,10.0116,10.0318,10.0116,10.0267,33075.0
2005-05-05 12:00:00,19.93,19.97,19.92,19.97,87075.0,10.0267,10.0468,10.0217,10.0468,87075.0
2005-05-05 12:10:00,19.96,20.01,19.96,20.01,27000.0,10.0418,10.067,10.0418,10.067,27000.0
2005-05-05 12:20:00,20.01,20.04,19.99,20.02,44887.5,10.067,10.0821,10.0569,10.072,44887.5
2005-05-05 12:30:00,20.03,20.04,19.93,19.93,82012.5,10.077,10.0821,10.0267,10.0267,82012.5
2005-05-05 12:40:00,19.93,19.94,19.85,19.85,192712.5,10.0267,10.0318,9.9865,9.9865,192712.5
2005-05-05 12:50:00,19.85,19.88,19.76,19.76,210262.5,9.9865,10.0016,9.9412,9.9412,210262.5
2005-05-05 13:00:00,19.77,19.79,19.66,19.78,149850.0,9.9462,9.9563,9.8909,9.9513,149850.0
2005-05-05 13:10:00,19.77,19.77,19.7,19.71,99900.0,9.9462,9.9462,9.911,9.916,99900.0
2005-05-05 13:20:00,19.71,19.76,19.68,19.75,272025.0,9.916,9.9412,9.901,9.9362,272025.0
2005-05-05 13:30:00,19.74,19.84,19.74,19.82,144787.5,9.9311,9.9814,9.9311,9.9714,144787.5
2005-05-05 13:40:00,19.82,19.85,19.79,19.84,103612.5,9.9714,9.9865,9.9563,9.9814,103612.5
2005-05-05 13:50:00,19.83,19.84,19.78,19.82,55687.5,9.9764,9.9814,9.9513,9.9714,55687.5
2005-05-05 14:00:00,19.82,19.86,19.79,19.81,47925.0,9.9714,9.9915,9.9563,9.9664,47925.0
2005-05-05 14:10:00,19.82,19.85,19.81,19.83,62775.0,9.9714,9.9865,9.9664,9.9764,62775.0
2005-05-05 14:20:00,19.85,19.9,19.82,19.82,110700.0,9.9865,10.0116,9.9714,9.9714,110700.0
2005-05-05 14:30:00,19.82,19.85,19.81,19.83,80325.0,9.9714,9.9865,9.9664,9.9764,80325.0
2005-05-05 14:40:00,19.82,19.85,19.8,19.82,56025.0,9.9714,9.9865,9.9613,9.9714,56025.0
2005-05-05 14:50:00,19.82,19.82,19.77,19.77,58387.5,9.9714,9.9714,9.9462,9.9462,58387.5
2005-05-05 15:00:00,19.77,19.78,19.73,19.77,123525.0,9.9462,9.9513,9.9261,9.9462,123525.0
2005-05-05 15:10:00,19.77,19.88,19.77,19.83,124537.5,9.9462,10.0016,9.9462,9.9764,124537.5
2005-05-05 15:20:00,19.83,19.89,19.82,19.83,92137.5,9.9764,10.0066,9.9714,9.9764,92137.5
2005-05-05 15:30:00,19.83,19.9,19.83,19.87,129937.5,9.9764,10.0116,9.9764,9.9965,129937.5
2005-05-05 15:40:00,19.87,19.9,19.86,19.89,129937.5,9.9965,10.0116,9.9915,10.0066,129937.5
2005-05-05 15:50:00,19.89,19.91,19.87,19.87,71887.5,10.0066,10.0167,9.9965,9.9965,71887.5
2005-05-06 09:30:00,19.99,20.1,19.92,20.07,181237.5,10.0569,10.1123,10.0217,10.0972,181237.5
2005-05-06 09:40:00,20.08,20.13,20.04,20.07,95850.0,10.1022,10.1273,10.0821,10.0972,95850.0
2005-05-06 09:50:00,20.05,20.12,19.98,19.99,118462.5,10.0871,10.1223,10.0519,10.0569,118462.5
2005-05-06 10:00:00,20.0,20.04,19.98,20.0,111375.0,10.0619,10.0821,10.0519,10.0619,111375.0
2005-05-06 10:10:00,19.98,20.0,19.97,19.97,60075.0,10.0519,10.0619,10.0468,10.0468,60075.0
2005-05-06 10:20:00,19.98,20.0,19.96,19.99,78300.0,10.0519,10.0619,10.0418,10.0569,78300.0
2005-05-06 10:30:00,19.99,20.02,19.98,19.98,49612.5,10.0569,10.072,10.0519,10.0519,49612.5
2005-05-06 10:40:00,19.98,20.02,19.92,19.95,87750.0,10.0519,10.072,10.0217,10.0368,87750.0
2005-05-06 10:50:00,19.93,19.98,19.93,19.97,56362.5,10.0267,10.0519,10.0267,10.0468,56362.5
2005-05-06 11:00:00,19.97,20.07,19.97,20.0,38812.5,10.0468,10.0972,10.0468,10.0619,38812.5
2005-05-06 11:10:00,20.0,20.01,19.97,20.01,50625.0,10.0619,10.067,10.0468,10.067,50625.0
2005-05-06 11:20:00,19.99,20.03,19.98,19.98,28687.5,10.0569,10.077,10.0519,10.0519,28687.5
2005-05-06 11:30:00,19.98,20.03,19.98,20.01,96525.0,10.0519,10.077,10.0519,10.067,96525.0
2005-05-06 11:40:00,20.01,20.02,20.0,20.0,47587.5,10.067,10.072,10.0619,10.0619,47587.5
2005-05-06 11:50:00,20.0,20.02,20.0,20.02,49950.0,10.0619,10.072,10.0619,10.072,49950.0
2005-05-06 12:00:00,20.01,20.02,20.0,20.01,56025.0,10.067,10.072,10.0619,10.067,56025.0
2005-05-06 12:10:00,20.01,20.01,20.01,20.01,33075.0,10.067,10.067,10.067,10.067,33075.0
2005-05-06 12:20:00,20.01,20.04,20.01,20.04,47250.0,10.067,10.0821,10.067,10.0821,47250.0
2005-05-06 12:30:00,20.04,20.05,20.01,20.02,47587.5,10.0821,10.0871,10.067,10.072,47587.5
2005-05-06 12:40:00,20.02,20.04,20.02,20.03,21937.5,10.072,10.0821,10.072,10.077,21937.5
2005-05-06 12:50:00,20.04,20.06,20.02,20.05,22950.0,10.0821,10.0921,10.072,10.0871,22950.0
2005-05-06 13:00:00,20.04,20.09,20.04,20.09,44212.5,10.0821,10.1072,10.0821,10.1072,44212.5
2005-05-06 13:10:00,20.09,20.09,20.07,20.09,11475.0,10.1072,10.1072,10.0972,10.1072,11475.0
2005-05-06 13:20:00,20.09,20.12,20.07,20.08,76612.5,10.1072,10.1223,10.0972,10.1022,76612.5
2005-05-06 13:30:00,20.08,20.09,20.07,20.09,58050.0,10.1022,10.1072,10.0972,10.1072,58050.0
2005-05-06 13:40:00,20.08,20.09,20.06,20.06,120150.0,10.1022,10.1072,10.0921,10.0921,120150.0
2005-05-06 13:50:00,20.06,20.08,20.06,20.07,98550.0,10.0921,10.1022,10.0921,10.0972,98550.0
2005-05-06 14:00:00,20.08,20.09,20.06,20.06,173475.0,10.1022,10.1072,10.0921,10.0921,173475.0
2005-05-06 14:10:00,20.06,20.08,20.04,20.07,58725.0,10.0921,10.1022,10.0821,10.0972,58725.0
2005-05-06 14:20:00,20.07,20.07,20.05,20.05,38475.0,10.0972,10.0972,10.0871,10.0871,38475.0
2005-05-06 14:30:00,20.04,20.09,20.04,20.09,24637.5,10.0821,10.1072,10.0821,10.1072,24637.5
2005-05-06 14:40:00,20.09,20.12,20.08,20.11,44550.0,10.1072,10.1223,10.1022,10.1173,44550.0
2005-05-06 14:50:00,20.11,20.14,20.11,20.12,29025.0,10.1173,10.1324,10.1173,10.1223,29025.0
2005-05-06 15:00:00,20.13,20.15,20.12,20.12,71550.0,10.1273,10.1374,10.1223,10.1223,71550.0
2005-05-06 15:10:00,20.12,20.18,20.12,20.14,146812.5,10.1223,10.1525,10.1223,10.1324,146812.5
2005-05-06 15:20:00,20.15,20.15,20.09,20.11,82687.5,10.1374,10.1374,10.1072,10.1173,82687.5
2005-05-06 15:30:00,20.12,20.13,20.12,20.12,61087.5,10.1223,10.1273,10.1223,10.1223,61087.5
2005-05-06 15:40:00,20.12,20.19,20.12,20.17,94162.5,10.1223,10.1575,10.1223,10.1475,94162.5
2005-05-06 15:50:00,20.16,20.18,20.09,20.16,220725.0,10.1424,10.1525,10.1072,10.1424,220725.0
2005-05-09 09:30:00,20.18,20.25,20.04,20.06,91800.0,10.1525,10.1877,10.0821,10.0921,91800.0
2005-05-09 09:40:00,20.06,20.12,20.04,20.06,88762.5,10.0921,10.1223,10.0821,10.0921,88762.5
2005-05-09 09:50:00,20.06,20.15,20.01,20.05,162337.5,10.0921,10.1374,10.067,10.0871,162337.5
2005-05-09 10:00:00,20.03,20.11,19.96,19.98,109012.5,10.077,10.1173,10.0418,10.0519,109012.5
2005-05-09 10:10:00,19.96,19.99,19.94,19.97,77287.5,10.0418,10.0569,10.0318,10.0468,77287.5
2005-05-09 10:20:00,19.96,20.0,19.96,19.99,46237.5,10.0418,10.0619,10.0418,10.0569,46237.5
2005-05-09 10:30:00,19.99,20.0,19.99,19.99,26325.0,10.0569,10.0619,10.0569,10.0569,26325.0
2005-05-09 10:40:00,19.99,19.99,19.97,19.99,75937.5,10.0569,10.0569,10.0468,10.0569,75937.5
2005-05-09 10:50:00,19.99,20.02,19.98,20.02,33075.0,10.0569,10.072,10.0519,10.072,33075.0
2005-05-09 11:00:00,20.02,20.05,20.01,20.05,43537.5,10.072,10.0871,10.067,10.0871,43537.5
2005-05-09 11:10:00,20.04,20.08,20.03,20.08,26325.0,10.0821,10.1022,10.077,10.1022,26325.0
2005-05-09 11:20:00,20.07,20.12,20.07,20.12,25312.5,10.0972,10.1223,10.0972,10.1223,25312.5
2005-05-09 11:30:00,20.12,20.21,20.12,20.19,37462.5,10.1223,10.1676,10.1223,10.1575,37462.5
2005-05-09 11:40:00,20.17,20.24,20.17,20.23,42187.5,10.1475,10.1827,10.1475,10.1777,42187.5
2005-05-09 11:50:00,20.23,20.23,20.17,20.17,33412.5,10.1777,10.1777,10.1475,10.1475,33412.5
2005-05-09 12:00:00,20.17,20.19,20.15,20.17,43200.0,10.1475,10.1575,10.1374,10.1475,43200.0
2005-05-09 12:10:00,20.16,20.19,20.16,20.17,51975.0,10.1424,10.1575,10.1424,10.1475,51975.0
2005-05-09 12:20:00,20.15,20.17,20.14,20.15,25312.5,10.1374,10.1475,10.1324,10.1374,25312.5
2005-05-09 12:30:00,20.16,20.16,20.15,20.15,43200.0,10.1424,10.1424,10.1374,10.1374,43200.0
2005-05-09 12:40:00,20.15,20.2,20.13,20.2,38812.5,10.1374,10.1626,10.1273,10.1626,38812.5
2005-05-09 12:50:00,20.19,20.19,20.18,20.18,14512.5,10.1575,10.1575,10.1525,10.1525,14512.5
2005-05-09 13:00:00,20.17,20.17,20.14,20.15,26662.5,10.1475,10.1475,10.1324,10.1374,26662.5
2005-05-09 13:10:00,20.15,20.16,20.14,20.15,20587.5,10.1374,10.1424,10.1324,10.1374,20587.5
2005-05-09 13:20:00,20.15,20.16,20.15,20.15,12487.5,10.1374,10.1424,10.1374,10.1374,12487.5
2005-05-09 13:30:00,20.15,20.17,20.15,20.17,19237.5,10.1374,10.1475,10.1374,10.1475,19237.5
2005-05-09 13:40:00,20.15,20.21,20.15,20.17,26662.5,10.1374,10.1676,10.1374,10.1475,26662.5
2005-05-09 13:50:00,20.16,20.17,20.16,20.16,26325.0,10.1424,10.1475,10.1424,10.1424,26325.0
2005-05-09 14:00:00,20.16,20.16,20.15,20.15,70537.5,10.1424,10.1424,10.1374,10.1374,70537.5
2005-05-09 14:10:00,20.15,20.17,20.15,20.15,44550.0,10.1374,10.1475,10.1374,10.1374,44550.0
2005-05-09 14:20:00,20.15,20.16,20.13,20.14,52650.0,10.1374,10.1424,10.1273,10.1324,52650.0
2005-05-09 14:30:00,20.14,20.15,20.12,20.13,38812.5,10.1324,10.1374,10.1223,10.1273,38812.5
2005-05-09 14:40:00,20.13,20.16,20.12,20.15,48600.0,10.1273,10.1424,10.1223,10.1374,48600.0
2005-05-09 14:50:00,20.16,20.16,20.15,20.15,47587.5,10.1424,10.1424,10.1374,10.1374,47587.5
2005-05-09 15:00:00,20.15,20.15,20.12,20.13,154237.5,10.1374,10.1374,10.1223,10.1273,154237.5
2005-05-09 15:10:00,20.13,20.15,20.13,20.15,157275.0,10.1273,10.1374,10.1273,10.1374,157275.0
2005-05-09 15:20:00,20.15,20.16,20.15,20.15,71550.0,10.1374,10.1424,10.1374,10.1374,71550.0
2005-05-09 15:30:00,20.15,20.17,20.15,20.16,128587.5,10.1374,10.1475,10.1374,10.1424,128587.5
2005-05-09 15:40:00,20.16,20.2,20.16,20.2,90787.5,10.1424,10.1626,10.1424,10.1626,90787.5
2005-05-09 15:50:00,20.2,20.27,20.2,20.27,195750.0,10.1626,10.1978,10.1626,10.1978,195750.0
2005-05-10 09:30:00,20.22,20.22,19.93,19.99,209250.0,10.1726,10.1726,10.0267,10.0569,209250.0
2005-05-10 09:40:00,19.98,20.07,19.93,19.94,144450.0,10.0519,10.0972,10.0267,10.0318,144450.0
2005-05-10 09:50:00,19.94,19.97,19.89,19.96,103275.0,10.0318,10.0468,10.0066,10.0418,103275.0
2005-05-10 10:00:00,19.96,20.01,19.93,19.99,67500.0,10.0418,10.067,10.0267,10.0569,67500.0
2005-05-10 10:10:00,19.98,20.01,19.96,19.96,51300.0,10.0519,10.067,10.0418,10.0418,51300.0
2005-05-10 10:20:00,19.96,19.98,19.93,19.96,70537.5,10.0418,10.0519,10.0267,10.0418,70537.5
2005-05-10 10:30:00,19.96,19.97,19.92,19.92,47587.5,10.0418,10.0468,10.0217,10.0217,47587.5
2005-05-10 10:40:00,19.92,19.93,19.89,19.91,41850.0,10.0217,10.0267,10.0066,10.0167,41850.0
2005-05-10 10:50:00,19.92,19.92,19.85,19.88,44550.0,10.0217,10.0217,9.9865,10.0016,44550.0
2005-05-10 11:00:00,19.88,19.91,19.85,19.89,58050.0,10.0016,10.0167,9.9865,10.0066,58050.0
2005-05-10 11:10:00,19.89,19.94,19.87,19.93,24300.0,10.0066,10.0318,9.9965,10.0267,24300.0
2005-05-10 11:20:00,19.93,19.94,19.93,19.93,20250.0,10.0267,10.0318,10.0267,10.0267,20250.0
2005-05-10 11:30:00,19.93,19.94,19.93,19.93,11812.5,10.0267,10.0318,10.0267,10.0267,11812.5
2005-05-10 11:40:00,19.95,19.97,19.95,19.95,32400.0,10.0368,10.0468,10.0368,10.0368,32400.0
2005-05-10 11:50:00,19.95,19.96,19.95,19.95,56362.5,10.0368,10.0418,10.0368,10.0368,56362.5
2005-05-10 12:00:00,19.96,19.99,19.95,19.95,27337.5,10.0418,10.0569,10.0368,10.0368,27337.5
2005-05-10 12:10:00,19.95,19.95,19.93,19.94,104625.0,10.0368,10.0368,10.0267,10.0318,104625.0
2005-05-10 12:20:00,19.93,19.94,19.9,19.91,40162.5,10.0267,10.0318,10.0116,10.0167,40162.5
2005-05-10 12:30:00,19.9,19.91,19.9,19.9,13837.5,10.0116,10.0167,10.0116,10.0116,13837.5
2005-05-10 12:40:00,19.9,19.94,19.89,19.94,48262.5,10.0116,10.0318,10.0066,10.0318,48262.5
2005-05-10 12:50:00,19.94,19.95,19.92,19.94,19237.5,10.0318,10.0368,10.0217,10.0318,19237.5
2005-05-10 13:00:00,19.94,19.96,19.94,19.96,29362.5,10.0318,10.0418,10.0318,10.0418,29362.5
2005-05-10 13:10:00,19.96,19.97,19.95,19.97,23962.5,10.0418,10.0468,10.0368,10.0468,23962.5
2005-05-10 13:20:00,19.97,20.04,19.97,20.03,63787.5,10.0468,10.0821,10.0468,10.077,63787.5
2005-05-10 13:30:00,20.04,20.05,20.02,20.02,17212.5,10.0821,10.0871,10.072,10.072,17212.5
2005-05-10 13:40:00,20.01,20.02,20.01,20.01,34762.5,10.067,10.072,10.067,10.067,34762.5
2005-05-10 13:50:00,20.01,20.01,20.0,20.01,19575.0,10.067,10.067,10.0619,10.067,19575.0
2005-05-10 14:00:00,20.01,20.06,19.97,19.99,41175.0,10.067,10.0921,10.0468,10.0569,41175.0
2005-05-10 14:10:00,19.98,20.0,19.97,20.0,33412.5,10.0519,10.0619,10.0468,10.0619,33412.5
2005-05-10 14:20:00,20.0,20.0,19.96,19.98,38812.5,10.0619,10.0619,10.0418,10.0519,38812.5
2005-05-10 14:30:00,19.98,19.99,19.94,19.94,88425.0,10.0519,10.0569,10.0318,10.0318,88425.0
2005-05-10 14:40:00,19.94,19.94,19.85,19.86,112387.5,10.0318,10.0318,9.9865,9.9915,112387.5
2005-05-10 14:50:00,19.86,19.88,19.82,19.87,72562.5,9.9915,10.0016,9.9714,9.9965,72562.5
2005-05-10 15:00:00,19.85,19.87,19.8,19.83,90112.5,9.9865,9.9965,9.9613,9.9764,90112.5
2005-05-10 15:10:00,19.83,19.85,19.81,19.83,106987.5,9.9764,9.9865,9.9664,9.9764,106987.5
2005-05-10 15:20:00,19.83,19.85,19.8,19.81,93487.5,9.9764,9.9865,9.9613,9.9664,93487.5
2005-05-10 15:30:00,19.8,19.81,19.74,19.75,97200.0,9.9613,9.9664,9.9311,9.9362,97200.0
2005-05-10 15:40:00,19.75,19.79,19.72,19.75,206887.5,9.9362,9.9563,9.9211,9.9362,206887.5
2005-05-10 15:50:00,19.75,19.79,19.74,19.76,339862.5,9.9362,9.9563,9.9311,9.9412,339862.5
2005-05-11 09:30:00,19.84,20.15,19.84,19.86,207562.5,9.9814,10.1374,9.9814,9.9915,207562.5
2005-05-11 09:40:00,19.87,19.95,19.85,19.91,193050.0,9.9965,10.0368,9.9865,10.0167,193050.0
2005-05-11 09:50:00,19.92,19.96,19.9,19.93,108675.0,10.0217,10.0418,10.0116,10.0267,108675.0
2005-05-11 10:00:00,19.93,19.96,19.91,19.94,109350.0,10.0267,10.0418,10.0167,10.0318,109350.0
2005-05-11 10:10:00,19.94,19.94,19.85,19.89,88087.5,10.0318,10.0318,9.9865,10.0066,88087.5
2005-05-11 10:20:00,19.9,19.96,19.85,19.85,50962.5,10.0116,10.0418,9.9865,9.9865,50962.5
2005-05-11 10:30:00,19.85,19.94,19.85,19.93,101587.5,9.9865,10.0318,9.9865,10.0267,101587.5
2005-05-11 10:40:00,19.92,19.94,19.86,19.86,85050.0,10.0217,10.0318,9.9915,9.9915,85050.0
2005-05-11 10:50:00,19.87,19.88,19.77,19.8,54337.5,9.9965,10.0016,9.9462,9.9613,54337.5
2005-05-11 11:00:00,19.8,19.8,19.75,19.77,55687.5,9.9613,9.9613,9.9362,9.9462,55687.5
2005-05-11 11:10:00,19.77,19.81,19.77,19.8,63112.5,9.9462,9.9664,9.9462,9.9613,63112.5
2005-05-11 11:20:00,19.8,19.8,19.79,19.8,29362.5,9.9613,9.9613,9.9563,9.9613,29362.5
2005-05-11 11:30:00,19.8,19.86,19.8,19.84,43875.0,9.9613,9.9915,9.9613,9.9814,43875.0
2005-05-11 11:40:00,19.84,19.85,19.84,19.85,38812.5,9.9814,9.9865,9.9814,9.9865,38812.5
2005-05-11 11:50:00,19.85,19.85,19.84,19.84,22612.5,9.9865,9.9865,9.9814,9.9814,22612.5
2005-05-11 12:00:00,19.84,19.85,19.63,19.78,105637.5,9.9814,9.9865,9.8758,9.9513,105637.5
2005-05-11 12:10:00,19.78,19.85,19.68,19.82,66150.0,9.9513,9.9865,9.901,9.9714,66150.0
2005-05-11 12:20:00,19.82,19.83,19.82,19.83,27675.0,9.9714,9.9764,9.9714,9.9764,27675.0
2005-05-11 12:30:00,19.83,19.83,19.8,19.8,20925.0,9.9764,9.9764,9.9613,9.9613,20925.0
2005-05-11 12:40:00,19.8,19.83,19.8,19.83,11812.5,9.9613,9.9764,9.9613,9.9764,11812.5
2005-05-11 12:50:00,19.81,19.83,19.81,19.83,9787.5,9.9664,9.9764,9.9664,9.9764,9787.5
2005-05-11 13:00:00,19.83,19.85,19.82,19.85,51637.5,9.9764,9.9865,9.9714,9.9865,51637.5
2005-05-11 13:10:00,19.85,19.91,19.84,19.85,75262.5,9.9865,10.0167,9.9814,9.9865,75262.5
2005-05-11 13:20:00,19.87,19.88,19.85,19.86,38137.5,9.9965,10.0016,9.9865,9.9915,38137.5
2005-05-11 13:30:00,19.86,19.88,19.85,19.88,37800.0,9.9915,10.0016,9.9865,10.0016,37800.0
2005-05-11 13:40:00,19.87,19.87,19.8,19.81,31725.0,9.9965,9.9965,9.9613,9.9664,31725.0
2005-05-11 13:50:00,19.81,19.82,19.8,19.82,6750.0,9.9664,9.9714,9.9613,9.9714,6750.0
2005-05-11 14:00:00,19.83,19.91,19.81,19.91,33075.0,9.9764,10.0167,9.9664,10.0167,33075.0
2005-05-11 14:10:00,19.91,20.09,19.91,20.09,177862.5,10.0167,10.1072,10.0167,10.1072,177862.5
2005-05-11 14:20:00,20.09,20.09,20.01,20.07,157612.5,10.1072,10.1072,10.067,10.0972,157612.5
2005-05-11 14:30:00,20.07,20.08,20.07,20.08,18225.0,10.0972,10.1022,10.0972,10.1022,18225.0
2005-05-11 14:40:00,20.08,20.11,20.07,20.1,27337.5,10.1022,10.1173,10.0972,10.1123,27337.5
2005-05-11 14:50:00,20.1,20.12,20.07,20.07,57037.5,10.1123,10.1223,10.0972,10.0972,57037.5
2005-05-11 15:00:00,20.07,20.08,20.01,20.01,56025.0,10.0972,10.1022,10.067,10.067,56025.0
2005-05-11 15:10:00,20.01,20.06,20.01,20.04,41850.0,10.067,10.0921,10.067,10.0821,41850.0
2005-05-11 15:20:00,20.04,20.08,20.03,20.07,33412.5,10.0821,10.1022,10.077,10.0972,33412.5
2005-05-11 15:30:00,20.07,20.13,20.07,20.1,62100.0,10.0972,10.1273,10.0972,10.1123,62100.0
2005-05-11 15:40:00,20.09,20.1,20.07,20.09,50287.5,10.1072,10.1123,10.0972,10.1072,50287.5
2005-05-11 15:50:00,20.09,20.15,20.07,20.11,199462.5,10.1072,10.1374,10.0972,10.1173,199462.5
2005-05-12 09:30:00,20.2,20.28,20.04,20.08,210262.5,10.1626,10.2028,10.0821,10.1022,210262.5
2005-05-12 09:40:00,20.07,20.15,20.03,20.04,149850.0,10.0972,10.1374,10.077,10.0821,149850.0
2005-05-12 09:50:00,20.05,20.06,19.96,19.97,97537.5,10.0871,10.0921,10.0418,10.0468,97537.5
2005-05-12 10:00:00,19.97,20.0,19.92,19.96,142762.5,10.0468,10.0619,10.0217,10.0418,142762.5
2005-05-12 10:10:00,20.0,20.07,19.97,20.07,112725.0,10.0619,10.0972,10.0468,10.0972,112725.0
2005-05-12 10:20:00,20.09,20.12,20.06,20.07,36112.5,10.1072,10.1223,10.0921,10.0972,36112.5
2005-05-12 10:30:00,20.07,20.12,20.04,20.08,51637.5,10.0972,10.1223,10.0821,10.1022,51637.5
2005-05-12 10:40:00,20.07,20.07,19.87,19.87,55350.0,10.0972,10.0972,9.9965,9.9965,55350.0
2005-05-12 10:50:00,19.87,19.96,19.87,19.94,88425.0,9.9965,10.0418,9.9965,10.0318,88425.0
2005-05-12 11:00:00,19.94,19.94,19.89,19.9,33412.5,10.0318,10.0318,10.0066,10.0116,33412.5
2005-05-12 11:10:00,19.9,19.94,19.89,19.91,55687.5,10.0116,10.0318,10.0066,10.0167,55687.5
2005-05-12 11:20:00,19.93,20.0,19.93,19.96,42862.5,10.0267,10.0619,10.0267,10.0418,42862.5
2005-05-12 11:30:00,19.97,19.98,19.95,19.95,14175.0,10.0468,10.0519,10.0368,10.0368,14175.0
2005-05-12 11:40:00,19.96,19.96,19.92,19.92,40162.5,10.0418,10.0418,10.0217,10.0217,40162.5
2005-05-12 11:50:00,19.93,19.96,19.88,19.94,51637.5,10.0267,10.0418,10.0016,10.0318,51637.5
2005-05-12 12:00:00,19.97,20.02,19.93,19.96,62437.5,10.0468,10.072,10.0267,10.0418,62437.5
2005-05-12 12:10:00,19.94,19.95,19.91,19.93,11137.5,10.0318,10.0368,10.0167,10.0267,11137.5
2005-05-12 12:20:00,19.92,19.99,19.92,19.96,9787.5,10.0217,10.0569,10.0217,10.0418,9787.5
2005-05-12 12:30:00,19.96,19.96,19.86,19.86,27675.0,10.0418,10.0418,9.9915,9.9915,27675.0
2005-05-12 12:40:00,19.88,19.91,19.85,19.91,17887.5,10.0016,10.0167,9.9865,10.0167,17887.5
2005-05-12 12:50:00,19.91,19.94,19.91,19.94,25650.0,10.0167,10.0318,10.0167,10.0318,25650.0
2005-05-12 13:00:00,19.94,19.96,19.94,19.96,69862.5,10.0318,10.0418,10.0318,10.0418,69862.5
2005-05-12 13:10:00,19.96,19.96,19.92,19.93,11812.5,10.0418,10.0418,10.0217,10.0267,11812.5
2005-05-12 13:20:00,19.93,19.93,19.9,19.9,18900.0,10.0267,10.0267,10.0116,10.0116,18900.0
2005-05-12 13:30:00,19.9,19.91,19.86,19.87,22275.0,10.0116,10.0167,9.9915,9.9965,22275.0
2005-05-12 13:40:00,19.86,19.87,19.82,19.82,39150.0,9.9915,9.9965,9.9714,9.9714,39150.0
2005-05-12 13:50:00,19.82,19.84,19.81,19.83,51975.0,9.9714,9.9814,9.9664,9.9764,51975.0
2005-05-12 14:00:00,19.82,19.84,19.81,19.82,34762.5,9.9714,9.9814,9.9664,9.9714,34762.5
2005-05-12 14:10:00,19.82,19.82,19.76,19.8,71887.5,9.9714,9.9714,9.9412,9.9613,71887.5
2005-05-12 14:20:00,19.81,19.81,19.69,19.72,78300.0,9.9664,9.9664,9.906,9.9211,78300.0
2005-05-12 14:30:00,19.71,19.73,19.69,19.7,35775.0,9.916,9.9261,9.906,9.911,35775.0
2005-05-12 14:40:00,19.71,19.71,19.6,19.63,113737.5,9.916,9.916,9.8607,9.8758,113737.5
2005-05-12 14:50:00,19.65,19.69,19.65,19.68,36112.5,9.8859,9.906,9.8859,9.901,36112.5
2005-05-12 15:00:00,19.68,19.69,19.67,19.68,43537.5,9.901,9.906,9.8959,9.901,43537.5
2005-05-12 15:10:00,19.67,19.67,19.59,19.6,107325.0,9.8959,9.8959,9.8557,9.8607,107325.0
2005-05-12 15:20:00,19.6,19.61,19.52,19.61,124537.5,9.8607,9.8657,9.8205,9.8657,124537.5
2005-05-12 15:30:00,19.59,19.6,19.54,19.57,55687.5,9.8557,9.8607,9.8305,9.8456,55687.5
2005-05-12 15:40:00,19.57,19.61,19.56,19.6,87750.0,9.8456,9.8657,9.8406,9.8607,87750.0
2005-05-12 15:50:00,19.6,19.64,19.56,19.62,147825.0,9.8607,9.8808,9.8406,9.8708,147825.0
2005-05-13 09:30:00,19.68,19.7,19.52,19.58,232537.5,9.901,9.911,9.8205,9.8506,232537.5
2005-05-13 09:40:00,19.59,19.6,19.52,19.53,120825.0,9.8557,9.8607,9.8205,9.8255,120825.0
2005-05-13 09:50:00,19.53,19.57,19.45,19.56,184612.5,9.8255,9.8456,9.7852,9.8406,184612.5
2005-05-13 10:00:00,19.57,19.59,19.46,19.49,190687.5,9.8456,9.8557,9.7903,9.8054,190687.5
2005-05-13 10:10:00,19.49,19.63,19.41,19.59,203512.5,9.8054,9.8758,9.7651,9.8557,203512.5
2005-05-13 10:20:00,19.59,19.59,19.51,19.55,106650.0,9.8557,9.8557,9.8154,9.8355,106650.0
2005-05-13 10:30:00,19.54,19.57,19.51,19.56,94162.5,9.8305,9.8456,9.8154,9.8406,94162.5
2005-05-13 10:40:00,19.58,19.66,19.56,19.62,178537.5,9.8506,9.8909,9.8406,9.8708,178537.5
2005-05-13 10:50:00,19.62,19.65,19.59,19.65,171787.5,9.8708,9.8859,9.8557,9.8859,171787.5
2005-05-13 11:00:00,19.65,19.69,19.58,19.62,140737.5,9.8859,9.906,9.8506,9.8708,140737.5
2005-05-13 11:10:00,19.62,19.66,19.56,19.59,45562.5,9.8708,9.8909,9.8406,9.8557,45562.5
2005-05-13 11:20:00,19.6,19.64,19.59,19.61,183937.5,9.8607,9.8808,9.8557,9.8657,183937.5
2005-05-13 11:30:00,19.61,19.64,19.61,19.63,81000.0,9.8657,9.8808,9.8657,9.8758,81000.0
2005-05-13 11:40:00,19.62,19.64,19.6,19.64,45900.0,9.8708,9.8808,9.8607,9.8808,45900.0
2005-05-13 11:50:00,19.64,19.72,19.64,19.68,77287.5,9.8808,9.9211,9.8808,9.901,77287.5
2005-05-13 12:00:00,19.69,19.69,19.64,19.65,82012.5,9.906,9.906,9.8808,9.8859,82012.5
2005-05-13 12:10:00,19.67,19.72,19.67,19.72,32400.0,9.8959,9.9211,9.8959,9.9211,32400.0
2005-05-13 12:20:00,19.72,19.77,19.71,19.72,106650.0,9.9211,9.9462,9.916,9.9211,106650.0
2005-05-13 12:30:00,19.72,19.72,19.61,19.62,159637.5,9.9211,9.9211,9.8657,9.8708,159637.5
2005-05-13 12:40:00,19.62,19.64,19.57,19.59,69187.5,9.8708,9.8808,9.8456,9.8557,69187.5
2005-05-13 12:50:00,19.59,19.63,19.58,19.6,51300.0,9.8557,9.8758,9.8506,9.8607,51300.0
2005-05-13 13:00:00,19.6,19.65,19.6,19.64,30712.5,9.8607,9.8859,9.8607,9.8808,30712.5
2005-05-13 13:10:00,19.64,19.66,19.64,19.64,31050.0,9.8808,9.8909,9.8808,9.8808,31050.0
2005-05-13 13:20:00,19.64,19.66,19.62,19.63,52312.5,9.8808,9.8909,9.8708,9.8758,52312.5
2005-05-13 13:30:00,19.63,19.66,19.63,19.64,58387.5,9.8758,9.8909,9.8758,9.8808,58387.5
2005-05-13 13:40:00,19.64,19.64,19.6,19.64,85050.0,9.8808,9.8808,9.8607,9.8808,85050.0
2005-05-13 13:50:00,19.64,19.65,19.53,19.55,97537.5,9.8808,9.8859,9.8255,9.8355,97537.5
2005-05-13 14:00:00,19.56,19.61,19.52,19.52,56700.0,9.8406,9.8657,9.8205,9.8205,56700.0
2005-05-13 14:10:00,19.53,19.56,19.44,19.46,87075.0,9.8255,9.8406,9.7802,9.7903,87075.0
2005-05-13 14:20:00,19.44,19.51,19.44,19.49,48262.5,9.7802,9.8154,9.7802,9.8054,48262.5
2005-05-13 14:30:00,19.49,19.49,19.34,19.39,205200.0,9.8054,9.8054,9.7299,9.7551,205200.0
2005-05-13 14:40:00,19.38,19.4,19.29,19.3,95175.0,9.75,9.7601,9.7047,9.7098,95175.0
2005-05-13 14:50:00,19.32,19.4,19.32,19.39,73237.5,9.7198,9.7601,9.7198,9.7551,73237.5
2005-05-13 15:00:00,19.39,19.43,19.37,19.43,67500.0,9.7551,9.7752,9.745,9.7752,67500.0
2005-05-13 15:10:00,19.43,19.47,19.4,19.47,156937.5,9.7752,9.7953,9.7601,9.7953,156937.5
2005-05-13 15:20:00,19.47,19.51,19.45,19.47,196425.0,9.7953,9.8154,9.7852,9.7953,196425.0
2005-05-13 15:30:00,19.46,19.47,19.39,19.41,141750.0,9.7903,9.7953,9.7551,9.7651,141750.0
2005-05-13 15:40:00,19.41,19.42,19.29,19.32,380025.0,9.7651,9.7701,9.7047,9.7198,380025.0
2005-05-13 15:50:00,19.31,19.41,19.28,19.38,464737.5,9.7148,9.7651,9.6997,9.75,464737.5
2005-05-16 09:30:00,19.46,19.51,19.33,19.4,115425.0,9.7903,9.8154,9.7249,9.7601,115425.0
2005-05-16 09:40:00,19.4,19.64,19.4,19.61,63450.0,9.7601,9.8808,9.7601,9.8657,63450.0
2005-05-16 09:50:00,19.62,19.64,19.57,19.58,55012.5,9.8708,9.8808,9.8456,9.8506,55012.5
2005-05-16 10:00:00,19.57,19.66,19.57,19.58,123862.5,9.8456,9.8909,9.8456,9.8506,123862.5
2005-05-16 10:10:00,19.63,19.68,19.59,19.68,92137.5,9.8758,9.901,9.8557,9.901,92137.5
2005-05-16 10:20:00,19.65,19.7,19.64,19.69,25312.5,9.8859,9.911,9.8808,9.906,25312.5
2005-05-16 10:30:00,19.69,19.69,19.63,19.68,28687.5,9.906,9.906,9.8758,9.901,28687.5
2005-05-16 10:40:00,19.68,19.8,19.64,19.77,72562.5,9.901,9.9613,9.8808,9.9462,72562.5
2005-05-16 10:50:00,19.78,19.8,19.75,19.76,35100.0,9.9513,9.9613,9.9362,9.9412,35100.0
2005-05-16 11:00:00,19.77,19.77,19.69,19.76,48600.0,9.9462,9.9462,9.906,9.9412,48600.0
2005-05-16 11:10:00,19.76,19.76,19.71,19.75,33750.0,9.9412,9.9412,9.916,9.9362,33750.0
2005-05-16 11:20:00,19.73,19.75,19.7,19.72,51637.5,9.9261,9.9362,9.911,9.9211,51637.5
2005-05-16 11:30:00,19.72,19.75,19.72,19.74,54675.0,9.9211,9.9362,9.9211,9.9311,54675.0
2005-05-16 11:40:00,19.72,19.73,19.72,19.73,34425.0,9.9211,9.9261,9.9211,9.9261,34425.0
2005-05-16 11:50:00,19.73,19.75,19.72,19.74,36112.5,9.9261,9.9362,9.9211,9.9311,36112.5
2005-05-16 12:00:00,19.74,19.75,19.73,19.73,161662.5,9.9311,9.9362,9.9261,9.9261,161662.5
2005-05-16 12:10:00,19.73,19.74,19.71,19.72,35437.5,9.9261,9.9311,9.916,9.9211,35437.5
2005-05-16 12:20:00,19.73,19.73,19.73,19.73,15187.5,9.9261,9.9261,9.9261,9.9261,15187.5
2005-05-16 12:30:00,19.73,19.73,19.65,19.67,39487.5,9.9261,9.9261,9.8859,9.8959,39487.5
2005-05-16 12:40:00,19.66,19.7,19.66,19.67,47587.5,9.8909,9.911,9.8909,9.8959,47587.5
2005-05-16 12:50:00,19.67,19.68,19.64,19.68,25650.0,9.8959,9.901,9.8808,9.901,25650.0
2005-05-16 13:00:00,19.67,19.71,19.67,19.71,66825.0,9.8959,9.916,9.8959,9.916,66825.0
2005-05-16 13:10:00,19.71,19.76,19.69,19.72,45225.0,9.916,9.9412,9.906,9.9211,45225.0
2005-05-16 13:20:00,19.7,19.72,19.69,19.7,59400.0,9.911,9.9211,9.906,9.911,59400.0
2005-05-16 13:30:00,19.71,19.72,19.7,19.7,35775.0,9.916,9.9211,9.911,9.911,35775.0
2005-05-16 13:40:00,19.7,19.75,19.7,19.74,33075.0,9.911,9.9362,9.911,9.9311,33075.0
2005-05-16 13:50:00,19.73,19.78,19.73,19.77,54675.0,9.9261,9.9513,9.9261,9.9462,54675.0
2005-05-16 14:00:00,19.78,19.78,19.73,19.74,27337.5,9.9513,9.9513,9.9261,9.9311,27337.5
2005-05-16 14:10:00,19.74,19.77,19.72,19.75,24637.5,9.9311,9.9462,9.9211,9.9362,24637.5
2005-05-16 14:20:00,19.75,19.75,19.69,19.7,25312.5,9.9362,9.9362,9.906,9.911,25312.5
2005-05-16 14:30:00,19.71,19.72,19.69,19.69,20587.5,9.916,9.9211,9.906,9.906,20587.5
2005-05-16 14:40:00,19.68,19.69,19.64,19.67,62775.0,9.901,9.906,9.8808,9.8959,62775.0
2005-05-16 14:50:00,19.67,19.7,19.67,19.68,22612.5,9.8959,9.911,9.8959,9.901,22612.5
2005-05-16 15:00:00,19.68,19.77,19.67,19.76,55012.5,9.901,9.9462,9.8959,9.9412,55012.5
2005-05-16 15:10:00,19.76,19.8,19.76,19.8,69187.5,9.9412,9.9613,9.9412,9.9613,69187.5
2005-05-16 15:20:00,19.8,19.88,19.8,19.86,108337.5,9.9613,10.0016,9.9613,9.9915,108337.5
2005-05-16 15:30:00,19.86,19.87,19.83,19.84,113737.5,9.9915,9.9965,9.9764,9.9814,113737.5
2005-05-16 15:40:00,19.84,19.9,19.83,19.87,79987.5,9.9814,10.0116,9.9764,9.9965,79987.5
2005-05-16 15:50:00,19.87,19.88,19.85,19.86,77625.0,9.9965,10.0016,9.9865,9.9915,77625.0
2005-05-17 09:30:00,19.42,19.61,19.4,19.57,242325.0,9.8011,9.897,9.791,9.8768,242325.0
2005-05-17 09:40:00,19.58,19.58,19.53,19.56,91800.0,9.8818,9.8818,9.8566,9.8717,91800.0
2005-05-17 09:50:00,19.56,19.56,19.53,19.56,106987.5,9.8717,9.8717,9.8566,9.8717,106987.5
2005-05-17 10:00:00,19.55,19.58,19.51,19.51,40162.5,9.8667,9.8818,9.8465,9.8465,40162.5
2005-05-17 10:10:00,19.51,19.51,19.48,19.5,59062.5,9.8465,9.8465,9.8314,9.8415,59062.5
2005-05-17 10:20:00,19.5,19.52,19.42,19.42,57712.5,9.8415,9.8515,9.8011,9.8011,57712.5
2005-05-17 10:30:00,19.42,19.44,19.36,19.42,93825.0,9.8011,9.8112,9.7708,9.8011,93825.0
2005-05-17 10:40:00,19.43,19.48,19.42,19.48,121162.5,9.8061,9.8314,9.8011,9.8314,121162.5
2005-05-17 10:50:00,19.46,19.54,19.43,19.47,190687.5,9.8213,9.8616,9.8061,9.8263,190687.5
2005-05-17 11:00:00,19.45,19.54,19.44,19.44,86062.5,9.8162,9.8616,9.8112,9.8112,86062.5
2005-05-17 11:10:00,19.44,19.45,19.43,19.44,88425.0,9.8112,9.8162,9.8061,9.8112,88425.0
2005-05-17 11:20:00,19.44,19.44,19.41,19.41,56025.0,9.8112,9.8112,9.796,9.796,56025.0
2005-05-17 11:30:00,19.42,19.46,19.42,19.45,65137.5,9.8011,9.8213,9.8011,9.8162,65137.5
2005-05-17 11:40:00,19.45,19.48,19.43,19.48,68175.0,9.8162,9.8314,9.8061,9.8314,68175.0
2005-05-17 11:50:00,19.46,19.47,19.44,19.44,20925.0,9.8213,9.8263,9.8112,9.8112,20925.0
2005-05-17 12:00:00,19.44,19.47,19.44,19.45,18900.0,9.8112,9.8263,9.8112,9.8162,18900.0
2005-05-17 12:10:00,19.45,19.48,19.45,19.47,30375.0,9.8162,9.8314,9.8162,9.8263,30375.0
2005-05-17 12:20:00,19.47,19.47,19.47,19.47,8775.0,9.8263,9.8263,9.8263,9.8263,8775.0
2005-05-17 12:30:00,19.47,19.48,19.47,19.48,25650.0,9.8263,9.8314,9.8263,9.8314,25650.0
2005-05-17 12:40:00,19.48,19.48,19.48,19.48,13837.5,9.8314,9.8314,9.8314,9.8314,13837.5
2005-05-17 12:50:00,19.48,19.49,19.48,19.48,26662.5,9.8314,9.8364,9.8314,9.8314,26662.5
2005-05-17 13:00:00,19.48,19.49,19.48,19.48,26662.5,9.8314,9.8364,9.8314,9.8314,26662.5
2005-05-17 13:10:00,19.49,19.5,19.48,19.5,73237.5,9.8364,9.8415,9.8314,9.8415,73237.5
2005-05-17 13:20:00,19.49,19.52,19.49,19.5,58050.0,9.8364,9.8515,9.8364,9.8415,58050.0
2005-05-17 13:30:00,19.52,19.52,19.43,19.45,48937.5,9.8515,9.8515,9.8061,9.8162,48937.5
2005-05-17 13:40:00,19.45,19.46,19.41,19.41,21937.5,9.8162,9.8213,9.796,9.796,21937.5
2005-05-17 13:50:00,19.4,19.42,19.39,19.42,16537.5,9.791,9.8011,9.7859,9.8011,16537.5
2005-05-17 14:00:00,19.42,19.43,19.42,19.43,44212.5,9.8011,9.8061,9.8011,9.8061,44212.5
2005-05-17 14:10:00,19.43,19.48,19.43,19.47,46237.5,9.8061,9.8314,9.8061,9.8263,46237.5
2005-05-17 14:20:00,19.47,19.48,19.46,19.47,46912.5,9.8263,9.8314,9.8213,9.8263,46912.5
2005-05-17 14:30:00,19.47,19.61,19.47,19.6,201825.0,9.8263,9.897,9.8263,9.8919,201825.0
2005-05-17 14:40:00,19.61,19.64,19.52,19.53,235912.5,9.897,9.9121,9.8515,9.8566,235912.5
2005-05-17 14:50:00,19.52,19.55,19.51,19.54,200812.5,9.8515,9.8667,9.8465,9.8616,200812.5
2005-05-17 15:00:00,19.54,19.55,19.53,19.55,147487.5,9.8616,9.8667,9.8566,9.8667,147487.5
2005-05-17 15:10:00,19.55,19.56,19.54,19.56,225450.0,9.8667,9.8717,9.8616,9.8717,225450.0
2005-05-17 15:20:00,19.56,19.57,19.54,19.56,190012.5,9.8717,9.8768,9.8616,9.8717,190012.5
2005-05-17 15:30:00,19.56,19.62,19.56,19.59,219712.5,9.8717,9.902,9.8717,9.8869,219712.5
2005-05-17 15:40:00,19.59,19.61,19.57,19.59,192375.0,9.8869,9.897,9.8768,9.8869,192375.0
2005-05-17 15:50:00,19.59,19.65,19.58,19.65,260887.5,9.8869,9.9172,9.8818,9.9172,260887.5
2005-05-18 09:30:00,19.61,19.93,19.61,19.84,111375.0,9.897,10.0585,9.897,10.013,111375.0
2005-05-18 09:40:00,19.84,19.87,19.82,19.85,52650.0,10.013,10.0282,10.003,10.0181,52650.0
2005-05-18 09:50:00,19.87,19.89,19.83,19.88,13500.0,10.0282,10.0383,10.008,10.0332,13500.0
2005-05-18 10:00:00,19.87,19.88,19.82,19.88,35100.0,10.0282,10.0332,10.003,10.0332,35100.0
2005-05-18 10:10:00,19.87,19.88,19.85,19.88,21262.5,10.0282,10.0332,10.0181,10.0332,21262.5
2005-05-18 10:20:00,19.88,19.92,19.86,19.89,34425.0,10.0332,10.0534,10.0231,10.0383,34425.0
2005-05-18 10:30:00,19.91,19.96,19.9,19.93,63450.0,10.0484,10.0736,10.0433,10.0585,63450.0
2005-05-18 10:40:00,19.94,19.98,19.93,19.94,82012.5,10.0635,10.0837,10.0585,10.0635,82012.5
2005-05-18 10:50:00,19.94,19.97,19.93,19.96,30037.5,10.0635,10.0787,10.0585,10.0736,30037.5
2005-05-18 11:00:00,19.96,19.98,19.94,19.98,49275.0,10.0736,10.0837,10.0635,10.0837,49275.0
2005-05-18 11:10:00,19.99,20.05,19.99,20.03,56025.0,10.0888,10.119,10.0888,10.1089,56025.0
2005-05-18 11:20:00,20.03,20.04,20.01,20.02,62437.5,10.1089,10.114,10.0988,10.1039,62437.5
2005-05-18 11:30:00,20.04,20.04,20.03,20.03,62775.0,10.114,10.114,10.1089,10.1089,62775.0
2005-05-18 11:40:00,20.03,20.07,20.03,20.06,23287.5,10.1089,10.1291,10.1089,10.1241,23287.5
2005-05-18 11:50:00,20.07,20.1,20.03,20.04,103950.0,10.1291,10.1443,10.1089,10.114,103950.0
2005-05-18 12:00:00,20.07,20.24,20.07,20.23,112050.0,10.1291,10.2149,10.1291,10.2099,112050.0
2005-05-18 12:10:00,20.23,20.34,20.23,20.33,81337.5,10.2099,10.2654,10.2099,10.2603,81337.5
2005-05-18 12:20:00,20.32,20.33,20.27,20.3,69862.5,10.2553,10.2603,10.2301,10.2452,69862.5
2005-05-18 12:30:00,20.3,20.4,20.27,20.39,123862.5,10.2452,10.2957,10.2301,10.2906,123862.5
2005-05-18 12:40:00,20.39,20.45,20.36,20.39,184612.5,10.2906,10.3209,10.2755,10.2906,184612.5
2005-05-18 12:50:00,20.38,20.47,20.37,20.47,108000.0,10.2856,10.331,10.2805,10.331,108000.0
2005-05-18 13:00:00,20.46,20.49,20.41,20.41,102937.5,10.326,10.3411,10.3007,10.3007,102937.5
2005-05-18 13:10:00,20.41,20.41,20.33,20.36,89437.5,10.3007,10.3007,10.2603,10.2755,89437.5
2005-05-18 13:20:00,20.36,20.4,20.35,20.37,48262.5,10.2755,10.2957,10.2704,10.2805,48262.5
2005-05-18 13:30:00,20.38,20.43,20.38,20.41,54675.0,10.2856,10.3108,10.2856,10.3007,54675.0
2005-05-18 13:40:00,20.43,20.46,20.35,20.35,43537.5,10.3108,10.326,10.2704,10.2704,43537.5
2005-05-18 13:50:00,20.35,20.35,20.3,20.31,33750.0,10.2704,10.2704,10.2452,10.2503,33750.0
2005-05-18 14:00:00,20.31,20.35,20.29,20.32,48262.5,10.2503,10.2704,10.2402,10.2553,48262.5
2005-05-18 14:10:00,20.33,20.38,20.33,20.34,128925.0,10.2603,10.2856,10.2603,10.2654,128925.0
2005-05-18 14:20:00,20.34,20.39,20.31,20.37,106987.5,10.2654,10.2906,10.2503,10.2805,106987.5
2005-05-18 14:30:00,20.36,20.39,20.36,20.37,56700.0,10.2755,10.2906,10.2755,10.2805,56700.0
2005-05-18 14:40:00,20.37,20.43,20.37,20.39,64125.0,10.2805,10.3108,10.2805,10.2906,64125.0
2005-05-18 14:50:00,20.39,20.43,20.39,20.39,69525.0,10.2906,10.3108,10.2906,10.2906,69525.0
2005-05-18 15:00:00,20.39,20.42,20.33,20.36,90112.5,10.2906,10.3058,10.2603,10.2755,90112.5
2005-05-18 15:10:00,20.36,20.38,20.34,20.36,178875.0,10.2755,10.2856,10.2654,10.2755,178875.0
2005-05-18 15:20:00,20.36,20.39,20.36,20.36,179212.5,10.2755,10.2906,10.2755,10.2755,179212.5
2005-05-18 15:30:00,20.36,20.38,20.34,20.35,120487.5,10.2755,10.2856,10.2654,10.2704,120487.5
2005-05-18 15:40:00,20.35,20.38,20.32,20.35,203512.5,10.2704,10.2856,10.2553,10.2704,203512.5
2005-05-18 15:50:00,20.34,20.4,20.34,20.39,171787.5,10.2654,10.2957,10.2654,10.2906,171787.5
2005-05-19 09:30:00,20.55,20.59,20.31,20.38,164362.5,10.3714,10.3916,10.2503,10.2856,164362.5
2005-05-19 09:40:00,20.39,20.4,20.32,20.38,59062.5,10.2906,10.2957,10.2553,10.2856,59062.5
2005-05-19 09:50:00,20.36,20.39,20.3,20.36,99900.0,10.2755,10.2906,10.2452,10.2755,99900.0
2005-05-19 10:00:00,20.36,20.4,20.32,20.37,116775.0,10.2755,10.2957,10.2553,10.2805,116775.0
2005-05-19 10:10:00,20.38,20.43,20.31,20.32,67162.5,10.2856,10.3108,10.2503,10.2553,67162.5
2005-05-19 10:20:00,20.32,20.36,20.25,20.25,73237.5,10.2553,10.2755,10.22,10.22,73237.5
2005-05-19 10:30:00,20.24,20.25,20.18,20.19,96525.0,10.2149,10.22,10.1846,10.1897,96525.0
2005-05-19 10:40:00,20.19,20.19,20.14,20.15,122850.0,10.1897,10.1897,10.1645,10.1695,122850.0
2005-05-19 10:50:00,20.15,20.19,20.14,20.15,92137.5,10.1695,10.1897,10.1645,10.1695,92137.5
2005-05-19 11:00:00,20.15,20.17,20.14,20.16,64125.0,10.1695,10.1796,10.1645,10.1745,64125.0
2005-05-19 11:10:00,20.15,20.25,20.15,20.17,50625.0,10.1695,10.22,10.1695,10.1796,50625.0
2005-05-19 11:20:00,20.18,20.19,20.15,20.16,63787.5,10.1846,10.1897,10.1695,10.1745,63787.5
2005-05-19 11:30:00,20.15,20.2,20.15,20.18,77625.0,10.1695,10.1947,10.1695,10.1846,77625.0
2005-05-19 11:40:00,20.17,20.17,20.15,20.17,10800.0,10.1796,10.1796,10.1695,10.1796,10800.0
2005-05-19 11:50:00,20.16,20.18,20.14,20.16,91462.5,10.1745,10.1846,10.1645,10.1745,91462.5
2005-05-19 12:00:00,20.16,20.18,20.13,20.16,88425.0,10.1745,10.1846,10.1594,10.1745,88425.0
2005-05-19 12:10:00,20.17,20.19,20.17,20.19,68175.0,10.1796,10.1897,10.1796,10.1897,68175.0
2005-05-19 12:20:00,20.19,20.23,20.19,20.2,101587.5,10.1897,10.2099,10.1897,10.1947,101587.5
2005-05-19 12:30:00,20.2,20.23,20.19,20.2,87750.0,10.1947,10.2099,10.1897,10.1947,87750.0
2005-05-19 12:40:00,20.18,20.2,20.15,20.15,39487.5,10.1846,10.1947,10.1695,10.1695,39487.5
2005-05-19 12:50:00,20.15,20.21,20.15,20.18,15525.0,10.1695,10.1998,10.1695,10.1846,15525.0
2005-05-19 13:00:00,20.19,20.21,20.19,20.21,16200.0,10.1897,10.1998,10.1897,10.1998,16200.0
2005-05-19 13:10:00,20.21,20.21,20.16,20.19,28687.5,10.1998,10.1998,10.1745,10.1897,28687.5
2005-05-19 13:20:00,20.19,20.19,20.16,20.17,16200.0,10.1897,10.1897,10.1745,10.1796,16200.0
2005-05-19 13:30:00,20.16,20.19,20.15,20.17,16875.0,10.1745,10.1897,10.1695,10.1796,16875.0
2005-05-19 13:40:00,20.16,20.17,20.15,20.17,46912.5,10.1745,10.1796,10.1695,10.1796,46912.5
2005-05-19 13:50:00,20.17,20.19,20.14,20.15,62437.5,10.1796,10.1897,10.1645,10.1695,62437.5
2005-05-19 14:00:00,20.15,20.18,20.15,20.16,55350.0,10.1695,10.1846,10.1695,10.1745,55350.0
2005-05-19 14:10:00,20.17,20.22,20.16,20.2,24975.0,10.1796,10.2048,10.1745,10.1947,24975.0
2005-05-19 14:20:00,20.2,20.28,20.2,20.26,113062.5,10.1947,10.2351,10.1947,10.225,113062.5
2005-05-19 14:30:00,20.24,20.29,20.16,20.16,70200.0,10.2149,10.2402,10.1745,10.1745,70200.0
2005-05-19 14:40:00,20.17,20.2,20.13,20.19,120150.0,10.1796,10.1947,10.1594,10.1897,120150.0
2005-05-19 14:50:00,20.19,20.29,20.18,20.27,34087.5,10.1897,10.2402,10.1846,10.2301,34087.5
2005-05-19 15:00:00,20.27,20.31,20.25,20.3,56362.5,10.2301,10.2503,10.22,10.2452,56362.5
2005-05-19 15:10:00,20.3,20.32,20.27,20.29,85725.0,10.2452,10.2553,10.2301,10.2402,85725.0
2005-05-19 15:20:00,20.3,20.33,20.3,20.3,72900.0,10.2452,10.2603,10.2452,10.2452,72900.0
2005-05-19 15:30:00,20.3,20.39,20.28,20.34,119137.5,10.2452,10.2906,10.2351,10.2654,119137.5
2005-05-19 15:40:00,20.34,20.35,20.31,20.33,30037.5,10.2654,10.2704,10.2503,10.2603,30037.5
2005-05-19 15:50:00,20.33,20.35,20.32,20.34,97537.5,10.2603,10.2704,10.2553,10.2654,97537.5
2005-05-20 09:30:00,20.38,20.46,20.27,20.28,415125.0,10.2856,10.326,10.2301,10.2351,415125.0
2005-05-20 09:40:00,20.27,20.37,20.26,20.35,112050.0,10.2301,10.2805,10.225,10.2704,112050.0
2005-05-20 09:50:00,20.35,20.39,20.33,20.35,147150.0,10.2704,10.2906,10.2603,10.2704,147150.0
2005-05-20 10:00:00,20.36,20.5,20.36,20.45,128925.0,10.2755,10.3461,10.2755,10.3209,128925.0
2005-05-20 10:10:00,20.46,20.46,20.38,20.4,71887.5,10.326,10.326,10.2856,10.2957,71887.5
2005-05-20 10:20:00,20.4,20.45,20.4,20.44,64800.0,10.2957,10.3209,10.2957,10.3159,64800.0
2005-05-20 10:30:00,20.44,20.45,20.41,20.45,54675.0,10.3159,10.3209,10.3007,10.3209,54675.0
2005-05-20 10:40:00,20.44,20.46,20.41,20.42,95512.5,10.3159,10.326,10.3007,10.3058,95512.5
2005-05-20 10:50:00,20.42,20.44,20.36,20.39,73237.5,10.3058,10.3159,10.2755,10.2906,73237.5
2005-05-20 11:00:00,20.39,20.42,20.39,20.41,42525.0,10.2906,10.3058,10.2906,10.3007,42525.0
2005-05-20 11:10:00,20.42,20.45,20.41,20.44,37800.0,10.3058,10.3209,10.3007,10.3159,37800.0
2005-05-20 11:20:00,20.44,20.44,20.42,20.42,72900.0,10.3159,10.3159,10.3058,10.3058,72900.0
2005-05-20 11:30:00,20.42,20.43,20.37,20.39,51300.0,10.3058,10.3108,10.2805,10.2906,51300.0
2005-05-20 11:40:00,20.38,20.39,20.36,20.37,37125.0,10.2856,10.2906,10.2755,10.2805,37125.0
2005-05-20 11:50:00,20.37,20.38,20.35,20.38,39150.0,10.2805,10.2856,10.2704,10.2856,39150.0
2005-05-20 12:00:00,20.36,20.39,20.35,20.39,26662.5,10.2755,10.2906,10.2704,10.2906,26662.5
2005-05-20 12:10:00,20.38,20.38,20.36,20.36,25987.5,10.2856,10.2856,10.2755,10.2755,25987.5
2005-05-20 12:20:00,20.36,20.41,20.36,20.4,46575.0,10.2755,10.3007,10.2755,10.2957,46575.0
2005-05-20 12:30:00,20.39,20.4,20.38,20.39,49612.5,10.2906,10.2957,10.2856,10.2906,49612.5
2005-05-20 12:40:00,20.4,20.41,20.39,20.39,39150.0,10.2957,10.3007,10.2906,10.2906,39150.0
2005-05-20 12:50:00,20.39,20.42,20.39,20.41,43537.5,10.2906,10.3058,10.2906,10.3007,43537.5
2005-05-20 13:00:00,20.42,20.43,20.4,20.42,42862.5,10.3058,10.3108,10.2957,10.3058,42862.5
2005-05-20 13:10:00,20.42,20.44,20.42,20.42,25987.5,10.3058,10.3159,10.3058,10.3058,25987.5
2005-05-20 13:20:00,20.43,20.43,20.4,20.42,54000.0,10.3108,10.3108,10.2957,10.3058,54000.0
2005-05-20 13:30:00,20.43,20.45,20.43,20.44,13500.0,10.3108,10.3209,10.3108,10.3159,13500.0
2005-05-20 13:40:00,20.44,20.49,20.44,20.49,41512.5,10.3159,10.3411,10.3159,10.3411,41512.5
2005-05-20 13:50:00,20.49,20.51,20.49,20.49,29025.0,10.3411,10.3512,10.3411,10.3411,29025.0
2005-05-20 14:00:00,20.5,20.51,20.49,20.51,24637.5,10.3461,10.3512,10.3411,10.3512,24637.5
2005-05-20 14:10:00,20.51,20.55,20.51,20.52,52312.5,10.3512,10.3714,10.3512,10.3562,52312.5
2005-05-20 14:20:00,20.52,20.54,20.52,20.54,42525.0,10.3562,10.3663,10.3562,10.3663,42525.0
2005-05-20 14:30:00,20.54,20.54,20.51,20.52,62100.0,10.3663,10.3663,10.3512,10.3562,62100.0
2005-05-20 14:40:00,20.52,20.53,20.47,20.48,81675.0,10.3562,10.3613,10.331,10.336,81675.0
2005-05-20 14:50:00,20.49,20.5,20.42,20.42,81000.0,10.3411,10.3461,10.3058,10.3058,81000.0
2005-05-20 15:00:00,20.42,20.44,20.41,20.43,86737.5,10.3058,10.3159,10.3007,10.3108,86737.5
2005-05-20 15:10:00,20.43,20.44,20.41,20.43,50962.5,10.3108,10.3159,10.3007,10.3108,50962.5
2005-05-20 15:20:00,20.44,20.45,20.43,20.44,67837.5,10.3159,10.3209,10.3108,10.3159,67837.5
2005-05-20 15:30:00,20.44,20.44,20.41,20.41,56700.0,10.3159,10.3159,10.3007,10.3007,56700.0
2005-05-20 15:40:00,20.41,20.43,20.39,20.41,101925.0,10.3007,10.3108,10.2906,10.3007,101925.0
2005-05-20 15:50:00,20.41,20.44,20.38,20.42,180900.0,10.3007,10.3159,10.2856,10.3058,180900.0
2005-05-23 09:30:00,21.18,21.41,21.0,21.0,921375.0,10.6893,10.8054,10.5985,10.5985,921375.0
2005-05-23 09:40:00,21.01,21.01,20.83,20.96,470812.5,10.6035,10.6035,10.5127,10.5783,470812.5
2005-05-23 09:50:00,20.97,21.16,20.97,21.16,403312.5,10.5833,10.6792,10.5833,10.6792,403312.5
2005-05-23 10:00:00,21.15,21.19,21.04,21.09,175500.0,10.6742,10.6944,10.6187,10.6439,175500.0
2005-05-23 10:10:00,21.07,21.15,21.07,21.12,111712.5,10.6338,10.6742,10.6338,10.6591,111712.5
2005-05-23 10:20:00,21.1,21.14,21.08,21.14,90787.5,10.649,10.6691,10.6389,10.6691,90787.5
2005-05-23 10:30:00,21.14,21.24,21.11,21.15,196762.5,10.6691,10.7196,10.654,10.6742,196762.5
2005-05-23 10:40:00,21.13,21.19,21.04,21.06,121162.5,10.6641,10.6944,10.6187,10.6288,121162.5
2005-05-23 10:50:00,21.04,21.06,21.02,21.05,76275.0,10.6187,10.6288,10.6086,10.6237,76275.0
2005-05-23 11:00:00,21.05,21.05,21.0,21.03,76950.0,10.6237,10.6237,10.5985,10.6136,76950.0
2005-05-23 11:10:00,21.03,21.07,21.03,21.04,55012.5,10.6136,10.6338,10.6136,10.6187,55012.5
2005-05-23 11:20:00,21.05,21.06,21.01,21.04,51300.0,10.6237,10.6288,10.6035,10.6187,51300.0
2005-05-23 11:30:00,21.04,21.05,21.02,21.02,43875.0,10.6187,10.6237,10.6086,10.6086,43875.0
2005-05-23 11:40:00,21.02,21.03,21.0,21.0,44887.5,10.6086,10.6136,10.5985,10.5985,44887.5
2005-05-23 11:50:00,21.0,21.01,20.98,21.0,34425.0,10.5985,10.6035,10.5884,10.5985,34425.0
2005-05-23 12:00:00,21.0,21.03,21.0,21.0,22612.5,10.5985,10.6136,10.5985,10.5985,22612.5
2005-05-23 12:10:00,21.0,21.07,20.98,21.04,68175.0,10.5985,10.6338,10.5884,10.6187,68175.0
2005-05-23 12:20:00,21.04,21.07,21.03,21.04,27675.0,10.6187,10.6338,10.6136,10.6187,27675.0
2005-05-23 12:30:00,21.05,21.08,21.04,21.07,13837.5,10.6237,10.6389,10.6187,10.6338,13837.5
2005-05-23 12:40:00,21.06,21.06,21.01,21.02,11475.0,10.6288,10.6288,10.6035,10.6086,11475.0
2005-05-23 12:50:00,21.01,21.04,21.0,21.04,43875.0,10.6035,10.6187,10.5985,10.6187,43875.0
2005-05-23 13:00:00,21.04,21.05,21.02,21.03,27675.0,10.6187,10.6237,10.6086,10.6136,27675.0
2005-05-23 13:10:00,21.03,21.04,20.98,21.0,85725.0,10.6136,10.6187,10.5884,10.5985,85725.0
2005-05-23 13:20:00,20.99,21.02,20.98,20.98,59062.5,10.5934,10.6086,10.5884,10.5884,59062.5
2005-05-23 13:30:00,20.98,21.02,20.97,21.02,40837.5,10.5884,10.6086,10.5833,10.6086,40837.5
2005-05-23 13:40:00,21.01,21.01,21.0,21.0,40500.0,10.6035,10.6035,10.5985,10.5985,40500.0
2005-05-23 13:50:00,21.0,21.05,20.99,21.05,41175.0,10.5985,10.6237,10.5934,10.6237,41175.0
2005-05-23 14:00:00,21.06,21.13,21.05,21.12,85050.0,10.6288,10.6641,10.6237,10.6591,85050.0
2005-05-23 14:10:00,21.13,21.17,21.09,21.17,85387.5,10.6641,10.6843,10.6439,10.6843,85387.5
2005-05-23 14:20:00,21.17,21.17,21.12,21.16,40837.5,10.6843,10.6843,10.6591,10.6792,40837.5
2005-05-23 14:30:00,21.17,21.17,21.09,21.11,54675.0,10.6843,10.6843,10.6439,10.654,54675.0
2005-05-23 14:40:00,21.1,21.15,21.09,21.15,43875.0,10.649,10.6742,10.6439,10.6742,43875.0
2005-05-23 14:50:00,21.16,21.19,21.15,21.16,76612.5,10.6792,10.6944,10.6742,10.6792,76612.5
2005-05-23 15:00:00,21.17,21.17,21.11,21.13,68512.5,10.6843,10.6843,10.654,10.6641,68512.5
2005-05-23 15:10:00,21.13,21.15,21.13,21.15,32400.0,10.6641,10.6742,10.6641,10.6742,32400.0
2005-05-23 15:20:00,21.15,21.15,21.1,21.1,43537.5,10.6742,10.6742,10.649,10.649,43537.5
2005-05-23 15:30:00,21.1,21.16,21.1,21.13,70875.0,10.649,10.6792,10.649,10.6641,70875.0
2005-05-23 15:40:00,21.13,21.13,21.05,21.05,82687.5,10.6641,10.6641,10.6237,10.6237,82687.5
2005-05-23 15:50:00,21.05,21.06,21.03,21.05,209587.5,10.6237,10.6288,10.6136,10.6237,209587.5
2005-05-24 09:30:00,21.1,21.12,20.89,20.92,192712.5,10.649,10.6591,10.543,10.5581,192712.5
2005-05-24 09:40:00,20.92,20.97,20.86,20.88,171112.5,10.5581,10.5833,10.5278,10.5379,171112.5
2005-05-24 09:50:00,20.85,20.86,20.79,20.83,154575.0,10.5228,10.5278,10.4925,10.5127,154575.0
2005-05-24 10:00:00,20.82,20.82,20.72,20.77,195750.0,10.5076,10.5076,10.4572,10.4824,195750.0
2005-05-24 10:10:00,20.77,20.83,20.77,20.82,78300.0,10.4824,10.5127,10.4824,10.5076,78300.0
2005-05-24 10:20:00,20.82,20.85,20.8,20.84,97200.0,10.5076,10.5228,10.4976,10.5177,97200.0
2005-05-24 10:30:00,20.84,20.94,20.84,20.92,222750.0,10.5177,10.5682,10.5177,10.5581,222750.0
2005-05-24 10:40:00,20.92,20.92,20.81,20.85,157275.0,10.5581,10.5581,10.5026,10.5228,157275.0
2005-05-24 10:50:00,20.84,20.91,20.84,20.9,79312.5,10.5177,10.5531,10.5177,10.548,79312.5
2005-05-24 11:00:00,20.9,20.94,20.86,20.92,105975.0,10.548,10.5682,10.5278,10.5581,105975.0
2005-05-24 11:10:00,20.93,20.96,20.9,20.94,89100.0,10.5632,10.5783,10.548,10.5682,89100.0
2005-05-24 11:20:00,20.93,20.95,20.86,20.86,62775.0,10.5632,10.5733,10.5278,10.5278,62775.0
2005-05-24 11:30:00,20.86,20.9,20.86,20.87,43200.0,10.5278,10.548,10.5278,10.5329,43200.0
2005-05-24 11:40:00,20.88,20.92,20.86,20.92,41512.5,10.5379,10.5581,10.5278,10.5581,41512.5
2005-05-24 11:50:00,20.9,20.92,20.78,20.8,96862.5,10.548,10.5581,10.4875,10.4976,96862.5
2005-05-24 12:00:00,20.79,20.84,20.77,20.81,119137.5,10.4925,10.5177,10.4824,10.5026,119137.5
2005-05-24 12:10:00,20.82,20.82,20.8,20.8,73237.5,10.5076,10.5076,10.4976,10.4976,73237.5
2005-05-24 12:20:00,20.79,20.82,20.79,20.82,47250.0,10.4925,10.5076,10.4925,10.5076,47250.0
2005-05-24 12:30:00,20.82,20.82,20.79,20.82,16875.0,10.5076,10.5076,10.4925,10.5076,16875.0
2005-05-24 12:40:00,20.82,20.87,20.81,20.87,44212.5,10.5076,10.5329,10.5026,10.5329,44212.5
2005-05-24 12:50:00,20.87,20.89,20.85,20.88,61425.0,10.5329,10.543,10.5228,10.5379,61425.0
2005-05-24 13:00:00,20.89,20.89,20.86,20.89,53325.0,10.543,10.543,10.5278,10.543,53325.0
2005-05-24 13:10:00,20.87,20.87,20.86,20.86,27337.5,10.5329,10.5329,10.5278,10.5278,27337.5
2005-05-24 13:20:00,20.86,20.87,20.84,20.87,26325.0,10.5278,10.5329,10.5177,10.5329,26325.0
2005-05-24 13:30:00,20.86,20.9,20.86,20.9,44212.5,10.5278,10.548,10.5278,10.548,44212.5
2005-05-24 13:40:00,20.91,20.94,20.89,20.93,83025.0,10.5531,10.5682,10.543,10.5632,83025.0
2005-05-24 13:50:00,20.93,20.94,20.91,20.94,30375.0,10.5632,10.5682,10.5531,10.5682,30375.0
2005-05-24 14:00:00,20.95,21.0,20.89,20.94,86400.0,10.5733,10.5985,10.543,10.5682,86400.0
2005-05-24 14:10:00,20.95,20.95,20.88,20.9,94500.0,10.5733,10.5733,10.5379,10.548,94500.0
2005-05-24 14:20:00,20.91,20.96,20.9,20.92,40500.0,10.5531,10.5783,10.548,10.5581,40500.0
2005-05-24 14:30:00,20.92,20.94,20.84,20.85,63450.0,10.5581,10.5682,10.5177,10.5228,63450.0
2005-05-24 14:40:00,20.84,20.85,20.8,20.82,52312.5,10.5177,10.5228,10.4976,10.5076,52312.5
2005-05-24 14:50:00,20.84,20.86,20.78,20.86,69862.5,10.5177,10.5278,10.4875,10.5278,69862.5
2005-05-24 15:00:00,20.86,20.89,20.84,20.89,51637.5,10.5278,10.543,10.5177,10.543,51637.5
2005-05-24 15:10:00,20.89,20.9,20.85,20.86,52650.0,10.543,10.548,10.5228,10.5278,52650.0
2005-05-24 15:20:00,20.87,20.98,20.87,20.96,75600.0,10.5329,10.5884,10.5329,10.5783,75600.0
2005-05-24 15:30:00,20.95,20.99,20.95,20.98,71212.5,10.5733,10.5934,10.5733,10.5884,71212.5
2005-05-24 15:40:00,20.97,20.98,20.95,20.97,80325.0,10.5833,10.5884,10.5733,10.5833,80325.0
2005-05-24 15:50:00,20.97,21.0,20.96,21.0,101250.0,10.5833,10.5985,10.5783,10.5985,101250.0
2005-05-25 09:30:00,21.04,21.04,20.82,20.95,129937.5,10.6187,10.6187,10.5076,10.5733,129937.5
2005-05-25 09:40:00,20.96,21.01,20.94,20.98,118125.0,10.5783,10.6035,10.5682,10.5884,118125.0
2005-05-25 09:50:00,20.98,21.05,20.96,21.04,194400.0,10.5884,10.6237,10.5783,10.6187,194400.0
2005-05-25 10:00:00,21.01,21.06,21.01,21.02,117450.0,10.6035,10.6288,10.6035,10.6086,117450.0
2005-05-25 10:10:00,21.01,21.01,20.92,20.95,100237.5,10.6035,10.6035,10.5581,10.5733,100237.5
2005-05-25 10:20:00,20.93,20.95,20.88,20.9,89775.0,10.5632,10.5733,10.5379,10.548,89775.0
2005-05-25 10:30:00,20.9,20.9,20.82,20.84,64800.0,10.548,10.548,10.5076,10.5177,64800.0
2005-05-25 10:40:00,20.84,20.84,20.81,20.84,35437.5,10.5177,10.5177,10.5026,10.5177,35437.5
2005-05-25 10:50:00,20.84,20.84,20.78,20.81,86400.0,10.5177,10.5177,10.4875,10.5026,86400.0
2005-05-25 11:00:00,20.81,20.82,20.79,20.81,26662.5,10.5026,10.5076,10.4925,10.5026,26662.5
2005-05-25 11:10:00,20.81,20.81,20.77,20.79,37800.0,10.5026,10.5026,10.4824,10.4925,37800.0
2005-05-25 11:20:00,20.79,20.79,20.76,20.77,13162.5,10.4925,10.4925,10.4774,10.4824,13162.5
2005-05-25 11:30:00,20.76,20.79,20.76,20.78,50962.5,10.4774,10.4925,10.4774,10.4875,50962.5
2005-05-25 11:40:00,20.78,20.79,20.76,20.77,16875.0,10.4875,10.4925,10.4774,10.4824,16875.0
2005-05-25 11:50:00,20.76,20.78,20.76,20.78,8775.0,10.4774,10.4875,10.4774,10.4875,8775.0
2005-05-25 12:00:00,20.77,20.79,20.76,20.79,13837.5,10.4824,10.4925,10.4774,10.4925,13837.5
2005-05-25 12:10:00,20.79,20.79,20.76,20.76,7087.5,10.4925,10.4925,10.4774,10.4774,7087.5
2005-05-25 12:20:00,20.76,20.79,20.76,20.79,8775.0,10.4774,10.4925,10.4774,10.4925,8775.0
2005-05-25 12:30:00,20.79,20.8,20.78,20.8,24300.0,10.4925,10.4976,10.4875,10.4976,24300.0
2005-05-25 12:40:00,20.8,20.82,20.8,20.82,31050.0,10.4976,10.5076,10.4976,10.5076,31050.0
2005-05-25 12:50:00,20.82,20.85,20.82,20.85,48600.0,10.5076,10.5228,10.5076,10.5228,48600.0
2005-05-25 13:00:00,20.85,20.87,20.85,20.87,19912.5,10.5228,10.5329,10.5228,10.5329,19912.5
2005-05-25 13:10:00,20.87,20.88,20.86,20.87,16875.0,10.5329,10.5379,10.5278,10.5329,16875.0
2005-05-25 13:20:00,20.86,20.88,20.82,20.82,46575.0,10.5278,10.5379,10.5076,10.5076,46575.0
2005-05-25 13:30:00,20.82,20.85,20.82,20.84,13837.5,10.5076,10.5228,10.5076,10.5177,13837.5
2005-05-25 13:40:00,20.84,20.84,20.8,20.81,12150.0,10.5177,10.5177,10.4976,10.5026,12150.0
2005-05-25 13:50:00,20.81,20.86,20.8,20.85,10462.5,10.5026,10.5278,10.4976,10.5228,10462.5
2005-05-25 14:00:00,20.84,20.86,20.83,20.86,17550.0,10.5177,10.5278,10.5127,10.5278,17550.0
2005-05-25 14:10:00,20.88,20.88,20.84,20.85,10462.5,10.5379,10.5379,10.5177,10.5228,10462.5
2005-05-25 14:20:00,20.85,20.94,20.83,20.94,52987.5,10.5228,10.5682,10.5127,10.5682,52987.5
2005-05-25 14:30:00,20.93,21.02,20.9,20.9,57037.5,10.5632,10.6086,10.548,10.548,57037.5
2005-05-25 14:40:00,20.9,20.92,20.9,20.92,39487.5,10.548,10.5581,10.548,10.5581,39487.5
2005-05-25 14:50:00,20.91,20.95,20.91,20.92,27000.0,10.5531,10.5733,10.5531,10.5581,27000.0
2005-05-25 15:00:00,20.93,20.93,20.86,20.87,43537.5,10.5632,10.5632,10.5278,10.5329,43537.5
2005-05-25 15:10:00,20.87,20.97,20.87,20.91,100575.0,10.5329,10.5833,10.5329,10.5531,100575.0
2005-05-25 15:20:00,20.92,20.93,20.87,20.87,62437.5,10.5581,10.5632,10.5329,10.5329,62437.5
2005-05-25 15:30:00,20.88,20.94,20.88,20.94,50287.5,10.5379,10.5682,10.5379,10.5682,50287.5
2005-05-25 15:40:00,20.94,20.95,20.91,20.92,81000.0,10.5682,10.5733,10.5531,10.5581,81000.0
2005-05-25 15:50:00,20.91,20.91,20.89,20.9,75600.0,10.5531,10.5531,10.543,10.548,75600.0
2005-05-26 09:30:00,20.94,21.1,20.94,21.09,257512.5,10.5682,10.649,10.5682,10.6439,257512.5
2005-05-26 09:40:00,21.08,21.11,21.05,21.08,114075.0,10.6389,10.654,10.6237,10.6389,114075.0
2005-05-26 09:50:00,21.1,21.16,21.08,21.16,97875.0,10.649,10.6792,10.6389,10.6792,97875.0
2005-05-26 10:00:00,21.16,21.22,21.13,21.22,90450.0,10.6792,10.7095,10.6641,10.7095,90450.0
2005-05-26 10:10:00,21.21,21.42,21.21,21.4,96187.5,10.7045,10.8105,10.7045,10.8004,96187.5
2005-05-26 10:20:00,21.4,21.45,21.38,21.43,95850.0,10.8004,10.8256,10.7903,10.8155,95850.0
2005-05-26 10:30:00,21.33,21.48,21.33,21.46,195075.0,10.765,10.8407,10.765,10.8306,195075.0
2005-05-26 10:40:00,21.46,21.46,21.35,21.35,79312.5,10.8306,10.8306,10.7751,10.7751,79312.5
2005-05-26 10:50:00,21.35,21.37,21.28,21.36,43875.0,10.7751,10.7852,10.7398,10.7802,43875.0
2005-05-26 11:00:00,21.34,21.35,21.28,21.28,21600.0,10.7701,10.7751,10.7398,10.7398,21600.0
2005-05-26 11:10:00,21.28,21.32,21.28,21.32,27337.5,10.7398,10.76,10.7398,10.76,27337.5
2005-05-26 11:20:00,21.32,21.34,21.29,21.31,75937.5,10.76,10.7701,10.7448,10.7549,75937.5
2005-05-26 11:30:00,21.31,21.33,20.94,21.33,48600.0,10.7549,10.765,10.5682,10.765,48600.0
2005-05-26 11:40:00,21.33,21.33,21.29,21.32,23625.0,10.765,10.765,10.7448,10.76,23625.0
2005-05-26 11:50:00,21.33,21.34,21.32,21.34,32737.5,10.765,10.7701,10.76,10.7701,32737.5
2005-05-26 12:00:00,21.33,21.34,21.28,21.29,30037.5,10.765,10.7701,10.7398,10.7448,30037.5
2005-05-26 12:10:00,21.29,21.32,21.29,21.32,13162.5,10.7448,10.76,10.7448,10.76,13162.5
2005-05-26 12:20:00,21.31,21.32,21.28,21.28,29362.5,10.7549,10.76,10.7398,10.7398,29362.5
2005-05-26 12:30:00,21.28,21.29,21.27,21.28,12150.0,10.7398,10.7448,10.7348,10.7398,12150.0
2005-05-26 12:40:00,21.29,21.3,21.29,21.29,17887.5,10.7448,10.7499,10.7448,10.7448,17887.5
2005-05-26 12:50:00,21.29,21.31,21.29,21.31,20587.5,10.7448,10.7549,10.7448,10.7549,20587.5
2005-05-26 13:00:00,21.32,21.33,21.3,21.32,25987.5,10.76,10.765,10.7499,10.76,25987.5
2005-05-26 13:10:00,21.32,21.32,21.26,21.26,29700.0,10.76,10.76,10.7297,10.7297,29700.0
2005-05-26 13:20:00,21.26,21.26,21.21,21.23,23625.0,10.7297,10.7297,10.7045,10.7146,23625.0
2005-05-26 13:30:00,21.23,21.28,21.22,21.28,29025.0,10.7146,10.7398,10.7095,10.7398,29025.0
2005-05-26 13:40:00,21.27,21.29,21.27,21.29,37125.0,10.7348,10.7448,10.7348,10.7448,37125.0
2005-05-26 13:50:00,21.3,21.32,21.29,21.3,50287.5,10.7499,10.76,10.7448,10.7499,50287.5
2005-05-26 14:00:00,21.3,21.32,21.28,21.31,43875.0,10.7499,10.76,10.7398,10.7549,43875.0
2005-05-26 14:10:00,21.32,21.33,21.29,21.3,42525.0,10.76,10.765,10.7448,10.7499,42525.0
2005-05-26 14:20:00,21.3,21.33,21.29,21.31,45900.0,10.7499,10.765,10.7448,10.7549,45900.0
2005-05-26 14:30:00,21.31,21.33,21.29,21.3,46912.5,10.7549,10.765,10.7448,10.7499,46912.5
2005-05-26 14:40:00,21.31,21.31,21.29,21.31,16537.5,10.7549,10.7549,10.7448,10.7549,16537.5
2005-05-26 14:50:00,21.3,21.31,21.27,21.31,33075.0,10.7499,10.7549,10.7348,10.7549,33075.0
2005-05-26 15:00:00,21.31,21.33,21.31,21.32,39150.0,10.7549,10.765,10.7549,10.76,39150.0
2005-05-26 15:10:00,21.32,21.35,21.32,21.34,27337.5,10.76,10.7751,10.76,10.7701,27337.5
2005-05-26 15:20:00,21.34,21.39,21.34,21.37,66487.5,10.7701,10.7953,10.7701,10.7852,66487.5
2005-05-26 15:30:00,21.37,21.39,21.34,21.38,67162.5,10.7852,10.7953,10.7701,10.7903,67162.5
2005-05-26 15:40:00,21.38,21.39,21.34,21.34,46237.5,10.7903,10.7953,10.7701,10.7701,46237.5
2005-05-26 15:50:00,21.35,21.35,21.32,21.35,101250.0,10.7751,10.7751,10.76,10.7751,101250.0
2005-05-27 09:30:00,21.44,21.54,21.37,21.54,102937.5,10.8206,10.871,10.7852,10.871,102937.5
2005-05-27 09:40:00,21.54,21.54,21.45,21.48,62100.0,10.871,10.871,10.8256,10.8407,62100.0
2005-05-27 09:50:00,21.48,21.48,21.38,21.43,68512.5,10.8407,10.8407,10.7903,10.8155,68512.5
2005-05-27 10:00:00,21.41,21.44,21.33,21.36,97537.5,10.8054,10.8206,10.765,10.7802,97537.5
2005-05-27 10:10:00,21.35,21.39,21.32,21.33,47250.0,10.7751,10.7953,10.76,10.765,47250.0
2005-05-27 10:20:00,21.32,21.42,21.29,21.4,56700.0,10.76,10.8105,10.7448,10.8004,56700.0
2005-05-27 10:30:00,21.41,21.41,21.32,21.34,37800.0,10.8054,10.8054,10.76,10.7701,37800.0
2005-05-27 10:40:00,21.35,21.37,21.31,21.36,26662.5,10.7751,10.7852,10.7549,10.7802,26662.5
2005-05-27 10:50:00,21.35,21.42,21.35,21.41,16200.0,10.7751,10.8105,10.7751,10.8054,16200.0
2005-05-27 11:00:00,21.4,21.43,21.4,21.43,22612.5,10.8004,10.8155,10.8004,10.8155,22612.5
2005-05-27 11:10:00,21.42,21.43,21.42,21.43,5400.0,10.8105,10.8155,10.8105,10.8155,5400.0
2005-05-27 11:20:00,21.43,21.43,21.42,21.42,17550.0,10.8155,10.8155,10.8105,10.8105,17550.0
2005-05-27 11:30:00,21.42,21.44,21.42,21.44,16875.0,10.8105,10.8206,10.8105,10.8206,16875.0
2005-05-27 11:40:00,21.44,21.44,21.42,21.43,14175.0,10.8206,10.8206,10.8105,10.8155,14175.0
2005-05-27 11:50:00,21.44,21.44,21.42,21.42,15862.5,10.8206,10.8206,10.8105,10.8105,15862.5
2005-05-27 12:00:00,21.42,21.44,21.4,21.41,37125.0,10.8105,10.8206,10.8004,10.8054,37125.0
2005-05-27 12:10:00,21.4,21.43,21.39,21.41,18562.5,10.8004,10.8155,10.7953,10.8054,18562.5
2005-05-27 12:20:00,21.4,21.43,21.4,21.4,23625.0,10.8004,10.8155,10.8004,10.8004,23625.0
2005-05-27 12:30:00,21.4,21.41,21.37,21.38,11137.5,10.8004,10.8054,10.7852,10.7903,11137.5
2005-05-27 12:40:00,21.38,21.4,21.38,21.38,8437.5,10.7903,10.8004,10.7903,10.7903,8437.5
2005-05-27 12:50:00,21.38,21.43,21.38,21.43,7425.0,10.7903,10.8155,10.7903,10.8155,7425.0
2005-05-27 13:00:00,21.43,21.44,21.4,21.44,28687.5,10.8155,10.8206,10.8004,10.8206,28687.5
2005-05-27 13:10:00,21.44,21.44,21.42,21.42,20925.0,10.8206,10.8206,10.8105,10.8105,20925.0
2005-05-27 13:20:00,21.43,21.45,21.4,21.4,17887.5,10.8155,10.8256,10.8004,10.8004,17887.5
2005-05-27 13:30:00,21.39,21.42,21.39,21.4,7425.0,10.7953,10.8105,10.7953,10.8004,7425.0
2005-05-27 13:40:00,21.4,21.4,21.4,21.4,4387.5,10.8004,10.8004,10.8004,10.8004,4387.5
2005-05-27 13:50:00,21.38,21.39,21.37,21.38,6412.5,10.7903,10.7953,10.7852,10.7903,6412.5
2005-05-27 14:00:00,21.38,21.4,21.33,21.34,28012.5,10.7903,10.8004,10.765,10.7701,28012.5
2005-05-27 14:10:00,21.34,21.4,21.34,21.38,41512.5,10.7701,10.8004,10.7701,10.7903,41512.5
2005-05-27 14:20:00,21.4,21.41,21.37,21.37,32400.0,10.8004,10.8054,10.7852,10.7852,32400.0
2005-05-27 14:30:00,21.37,21.38,21.35,21.36,49275.0,10.7852,10.7903,10.7751,10.7802,49275.0
2005-05-27 14:40:00,21.35,21.42,21.35,21.39,45900.0,10.7751,10.8105,10.7751,10.7953,45900.0
2005-05-27 14:50:00,21.4,21.43,21.38,21.42,22612.5,10.8004,10.8155,10.7903,10.8105,22612.5
2005-05-27 15:00:00,21.42,21.42,21.4,21.4,20587.5,10.8105,10.8105,10.8004,10.8004,20587.5
2005-05-27 15:10:00,21.38,21.42,21.37,21.42,18900.0,10.7903,10.8105,10.7852,10.8105,18900.0
2005-05-27 15:20:00,21.42,21.42,21.39,21.39,17212.5,10.8105,10.8105,10.7953,10.7953,17212.5
2005-05-27 15:30:00,21.39,21.39,21.37,21.37,18900.0,10.7953,10.7953,10.7852,10.7852,18900.0
2005-05-27 15:40:00,21.37,21.4,21.36,21.36,33075.0,10.7852,10.8004,10.7802,10.7802,33075.0
2005-05-27 15:50:00,21.36,21.37,21.33,21.37,77962.5,10.7802,10.7852,10.765,10.7852,77962.5
2005-05-31 09:30:00,21.22,21.28,21.19,21.22,81675.0,10.7095,10.7398,10.6944,10.7095,81675.0
2005-05-31 09:40:00,21.21,21.22,21.09,21.09,115087.5,10.7045,10.7095,10.6439,10.6439,115087.5
2005-05-31 09:50:00,21.09,21.18,21.06,21.07,72225.0,10.6439,10.6893,10.6288,10.6338,72225.0
2005-05-31 10:00:00,21.07,21.14,21.03,21.04,104625.0,10.6338,10.6691,10.6136,10.6187,104625.0
2005-05-31 10:10:00,21.04,21.08,21.01,21.01,30375.0,10.6187,10.6389,10.6035,10.6035,30375.0
2005-05-31 10:20:00,21.01,21.04,21.01,21.03,46575.0,10.6035,10.6187,10.6035,10.6136,46575.0
2005-05-31 10:30:00,21.03,21.05,21.01,21.01,50287.5,10.6136,10.6237,10.6035,10.6035,50287.5
2005-05-31 10:40:00,21.01,21.02,20.97,21.0,50962.5,10.6035,10.6086,10.5833,10.5985,50962.5
2005-05-31 10:50:00,21.0,21.0,20.9,20.92,56700.0,10.5985,10.5985,10.548,10.5581,56700.0
2005-05-31 11:00:00,20.92,20.96,20.86,20.86,112387.5,10.5581,10.5783,10.5278,10.5278,112387.5
2005-05-31 11:10:00,20.87,20.89,20.83,20.87,86062.5,10.5329,10.543,10.5127,10.5329,86062.5
2005-05-31 11:20:00,20.87,20.94,20.86,20.94,59737.5,10.5329,10.5682,10.5278,10.5682,59737.5
2005-05-31 11:30:00,20.93,20.96,20.92,20.96,55012.5,10.5632,10.5783,10.5581,10.5783,55012.5
2005-05-31 11:40:00,20.96,20.97,20.96,20.97,17212.5,10.5783,10.5833,10.5783,10.5833,17212.5
2005-05-31 11:50:00,20.97,20.97,20.97,20.97,15187.5,10.5833,10.5833,10.5833,10.5833,15187.5
2005-05-31 12:00:00,20.97,20.97,20.95,20.95,38475.0,10.5833,10.5833,10.5733,10.5733,38475.0
2005-05-31 12:10:00,20.95,20.98,20.95,20.97,39825.0,10.5733,10.5884,10.5733,10.5833,39825.0
2005-05-31 12:20:00,20.97,20.99,20.96,20.98,17550.0,10.5833,10.5934,10.5783,10.5884,17550.0
2005-05-31 12:30:00,20.98,20.99,20.95,20.96,9450.0,10.5884,10.5934,10.5733,10.5783,9450.0
2005-05-31 12:40:00,20.96,20.97,20.95,20.95,9787.5,10.5783,10.5833,10.5733,10.5733,9787.5
2005-05-31 12:50:00,20.95,20.98,20.94,20.98,17550.0,10.5733,10.5884,10.5682,10.5884,17550.0
2005-05-31 13:00:00,20.98,21.0,20.96,20.96,16537.5,10.5884,10.5985,10.5783,10.5783,16537.5
2005-05-31 13:10:00,20.97,20.97,20.94,20.95,13500.0,10.5833,10.5833,10.5682,10.5733,13500.0
2005-05-31 13:20:00,20.95,21.0,20.94,20.95,25987.5,10.5733,10.5985,10.5682,10.5733,25987.5
2005-05-31 13:30:00,20.94,20.97,20.94,20.95,17212.5,10.5682,10.5833,10.5682,10.5733,17212.5
2005-05-31 13:40:00,20.95,20.95,20.93,20.93,17212.5,10.5733,10.5733,10.5632,10.5632,17212.5
2005-05-31 13:50:00,20.94,20.99,20.94,20.98,15525.0,10.5682,10.5934,10.5682,10.5884,15525.0
2005-05-31 14:00:00,20.97,21.01,20.95,20.96,34425.0,10.5833,10.6035,10.5733,10.5783,34425.0
2005-05-31 14:10:00,20.95,20.95,20.95,20.95,18900.0,10.5733,10.5733,10.5733,10.5733,18900.0
2005-05-31 14:20:00,20.95,20.98,20.95,20.96,26325.0,10.5733,10.5884,10.5733,10.5783,26325.0
2005-05-31 14:30:00,20.96,21.04,20.96,21.01,49950.0,10.5783,10.6187,10.5783,10.6035,49950.0
2005-05-31 14:40:00,21.0,21.03,21.0,21.02,17212.5,10.5985,10.6136,10.5985,10.6086,17212.5
2005-05-31 14:50:00,21.01,21.04,21.01,21.04,31387.5,10.6035,10.6187,10.6035,10.6187,31387.5
2005-05-31 15:00:00,21.04,21.06,21.03,21.04,54675.0,10.6187,10.6288,10.6136,10.6187,54675.0
2005-05-31 15:10:00,21.04,21.11,21.03,21.08,91800.0,10.6187,10.654,10.6136,10.6389,91800.0
2005-05-31 15:20:00,21.08,21.09,21.04,21.05,57375.0,10.6389,10.6439,10.6187,10.6237,57375.0
2005-05-31 15:30:00,21.04,21.06,21.0,21.05,84712.5,10.6187,10.6288,10.5985,10.6237,84712.5
2005-05-31 15:40:00,21.04,21.04,20.96,20.99,65137.5,10.6187,10.6187,10.5783,10.5934,65137.5
2005-05-31 15:50:00,20.99,21.02,20.98,20.98,123862.5,10.5934,10.6086,10.5884,10.5884,123862.5
2005-06-01 09:30:00,20.93,20.97,20.89,20.89,100912.5,10.5632,10.5833,10.543,10.543,100912.5
2005-06-01 09:40:00,20.89,20.89,20.81,20.84,127575.0,10.543,10.543,10.5026,10.5177,127575.0
2005-06-01 09:50:00,20.85,20.9,20.84,20.89,120487.5,10.5228,10.548,10.5177,10.543,120487.5
2005-06-01 10:00:00,20.86,21.19,20.86,21.19,166387.5,10.5278,10.6944,10.5278,10.6944,166387.5
2005-06-01 10:10:00,21.17,21.28,21.03,21.23,176512.5,10.6843,10.7398,10.6136,10.7146,176512.5
2005-06-01 10:20:00,21.24,21.27,21.2,21.24,64125.0,10.7196,10.7348,10.6994,10.7196,64125.0
2005-06-01 10:30:00,21.22,21.28,21.22,21.22,96862.5,10.7095,10.7398,10.7095,10.7095,96862.5
2005-06-01 10:40:00,21.23,21.26,21.21,21.23,48937.5,10.7146,10.7297,10.7045,10.7146,48937.5
2005-06-01 10:50:00,21.22,21.26,21.2,21.23,43875.0,10.7095,10.7297,10.6994,10.7146,43875.0
2005-06-01 11:00:00,21.23,21.27,21.23,21.24,34425.0,10.7146,10.7348,10.7146,10.7196,34425.0
2005-06-01 11:10:00,21.24,21.37,21.24,21.35,72225.0,10.7196,10.7852,10.7196,10.7751,72225.0
2005-06-01 11:20:00,21.33,21.38,21.33,21.35,54000.0,10.765,10.7903,10.765,10.7751,54000.0
2005-06-01 11:30:00,21.35,21.38,21.34,21.35,52650.0,10.7751,10.7903,10.7701,10.7751,52650.0
2005-06-01 11:40:00,21.35,21.35,21.27,21.29,78637.5,10.7751,10.7751,10.7348,10.7448,78637.5
2005-06-01 11:50:00,21.28,21.32,21.26,21.31,19912.5,10.7398,10.76,10.7297,10.7549,19912.5
2005-06-01 12:00:00,21.3,21.3,21.25,21.27,60750.0,10.7499,10.7499,10.7247,10.7348,60750.0
2005-06-01 12:10:00,21.27,21.29,21.26,21.27,27337.5,10.7348,10.7448,10.7297,10.7348,27337.5
2005-06-01 12:20:00,21.27,21.27,21.23,21.23,25650.0,10.7348,10.7348,10.7146,10.7146,25650.0
2005-06-01 12:30:00,21.23,21.23,21.22,21.22,25650.0,10.7146,10.7146,10.7095,10.7095,25650.0
2005-06-01 12:40:00,21.22,21.23,21.14,21.17,79312.5,10.7095,10.7146,10.6691,10.6843,79312.5
2005-06-01 12:50:00,21.15,21.25,21.15,21.25,29700.0,10.6742,10.7247,10.6742,10.7247,29700.0
2005-06-01 13:00:00,21.24,21.27,21.23,21.27,37125.0,10.7196,10.7348,10.7146,10.7348,37125.0
2005-06-01 13:10:00,21.26,21.29,21.24,21.26,67162.5,10.7297,10.7448,10.7196,10.7297,67162.5
2005-06-01 13:20:00,21.26,21.29,21.26,21.26,52312.5,10.7297,10.7448,10.7297,10.7297,52312.5
2005-06-01 13:30:00,21.26,21.27,21.21,21.23,20587.5,10.7297,10.7348,10.7045,10.7146,20587.5
2005-06-01 13:40:00,21.21,21.29,21.21,21.26,30037.5,10.7045,10.7448,10.7045,10.7297,30037.5
2005-06-01 13:50:00,21.26,21.27,21.24,21.27,41850.0,10.7297,10.7348,10.7196,10.7348,41850.0
2005-06-01 14:00:00,21.27,21.3,21.24,21.25,28687.5,10.7348,10.7499,10.7196,10.7247,28687.5
2005-06-01 14:10:00,21.25,21.26,21.22,21.23,65475.0,10.7247,10.7297,10.7095,10.7146,65475.0
2005-06-01 14:20:00,21.22,21.25,21.2,21.24,23287.5,10.7095,10.7247,10.6994,10.7196,23287.5
2005-06-01 14:30:00,21.25,21.27,21.21,21.25,62437.5,10.7247,10.7348,10.7045,10.7247,62437.5
2005-06-01 14:40:00,21.26,21.26,21.11,21.14,95175.0,10.7297,10.7297,10.654,10.6691,95175.0
2005-06-01 14:50:00,21.14,21.16,21.08,21.11,78300.0,10.6691,10.6792,10.6389,10.654,78300.0
2005-06-01 15:00:00,21.11,21.14,21.08,21.08,54337.5,10.654,10.6691,10.6389,10.6389,54337.5
2005-06-01 15:10:00,21.09,21.1,21.04,21.09,102262.5,10.6439,10.649,10.6187,10.6439,102262.5
2005-06-01 15:20:00,21.08,21.1,21.04,21.07,91125.0,10.6389,10.649,10.6187,10.6338,91125.0
2005-06-01 15:30:00,21.08,21.18,21.08,21.13,57375.0,10.6389,10.6893,10.6389,10.6641,57375.0
2005-06-01 15:40:00,21.13,21.19,21.1,21.16,50962.5,10.6641,10.6944,10.649,10.6792,50962.5
2005-06-01 15:50:00,21.17,21.17,21.13,21.14,39487.5,10.6843,10.6843,10.6641,10.6691,39487.5
2005-06-02 09:30:00,21.22,21.23,21.08,21.09,139387.5,10.7095,10.7146,10.6389,10.6439,139387.5
2005-06-02 09:40:00,21.11,21.13,21.06,21.08,59400.0,10.654,10.6641,10.6288,10.6389,59400.0
2005-06-02 09:50:00,21.07,21.11,21.05,21.11,40837.5,10.6338,10.654,10.6237,10.654,40837.5
2005-06-02 10:00:00,21.1,21.11,21.06,21.06,32400.0,10.649,10.654,10.6288,10.6288,32400.0
2005-06-02 10:10:00,21.05,21.08,20.97,20.99,45225.0,10.6237,10.6389,10.5833,10.5934,45225.0
2005-06-02 10:20:00,20.99,20.99,20.92,20.92,77962.5,10.5934,10.5934,10.5581,10.5581,77962.5
2005-06-02 10:30:00,20.91,20.94,20.81,20.85,184275.0,10.5531,10.5682,10.5026,10.5228,184275.0
2005-06-02 10:40:00,20.86,20.9,20.86,20.89,144450.0,10.5278,10.548,10.5278,10.543,144450.0
2005-06-02 10:50:00,20.88,20.96,20.82,20.92,164025.0,10.5379,10.5783,10.5076,10.5581,164025.0
2005-06-02 11:00:00,20.94,20.94,20.87,20.93,62775.0,10.5682,10.5682,10.5329,10.5632,62775.0
2005-06-02 11:10:00,20.94,21.03,20.94,21.0,49950.0,10.5682,10.6136,10.5682,10.5985,49950.0
2005-06-02 11:20:00,21.02,21.05,21.02,21.03,25987.5,10.6086,10.6237,10.6086,10.6136,25987.5
2005-06-02 11:30:00,21.03,21.06,21.01,21.06,14850.0,10.6136,10.6288,10.6035,10.6288,14850.0
2005-06-02 11:40:00,21.06,21.07,21.04,21.04,11812.5,10.6288,10.6338,10.6187,10.6187,11812.5
2005-06-02 11:50:00,21.04,21.05,21.03,21.03,14175.0,10.6187,10.6237,10.6136,10.6136,14175.0
2005-06-02 12:00:00,21.04,21.11,21.04,21.11,38137.5,10.6187,10.654,10.6187,10.654,38137.5
2005-06-02 12:10:00,21.11,21.19,21.11,21.16,47925.0,10.654,10.6944,10.654,10.6792,47925.0
2005-06-02 12:20:00,21.17,21.2,21.15,21.2,35437.5,10.6843,10.6994,10.6742,10.6994,35437.5
2005-06-02 12:30:00,21.2,21.23,21.19,21.19,48262.5,10.6994,10.7146,10.6944,10.6944,48262.5
2005-06-02 12:40:00,21.19,21.22,21.19,21.22,41850.0,10.6944,10.7095,10.6944,10.7095,41850.0
2005-06-02 12:50:00,21.21,21.24,21.21,21.24,81675.0,10.7045,10.7196,10.7045,10.7196,81675.0
2005-06-02 13:00:00,21.23,21.26,21.22,21.23,125887.5,10.7146,10.7297,10.7095,10.7146,125887.5
2005-06-02 13:10:00,21.24,21.28,21.23,21.24,120487.5,10.7196,10.7398,10.7146,10.7196,120487.5
2005-06-02 13:20:00,21.25,21.25,21.21,21.22,36450.0,10.7247,10.7247,10.7045,10.7095,36450.0
2005-06-02 13:30:00,21.23,21.23,21.21,21.21,35437.5,10.7146,10.7146,10.7045,10.7045,35437.5
2005-06-02 13:40:00,21.21,21.25,21.2,21.25,41850.0,10.7045,10.7247,10.6994,10.7247,41850.0
2005-06-02 13:50:00,21.23,21.28,21.23,21.26,31387.5,10.7146,10.7398,10.7146,10.7297,31387.5
2005-06-02 14:00:00,21.27,21.3,21.26,21.27,49275.0,10.7348,10.7499,10.7297,10.7348,49275.0
2005-06-02 14:10:00,21.27,21.29,21.25,21.27,27337.5,10.7348,10.7448,10.7247,10.7348,27337.5
2005-06-02 14:20:00,21.28,21.35,21.28,21.3,41850.0,10.7398,10.7751,10.7398,10.7499,41850.0
2005-06-02 14:30:00,21.3,21.35,21.3,21.35,120825.0,10.7499,10.7751,10.7499,10.7751,120825.0
2005-06-02 14:40:00,21.35,21.38,21.34,21.36,156937.5,10.7751,10.7903,10.7701,10.7802,156937.5
2005-06-02 14:50:00,21.36,21.41,21.35,21.36,122512.5,10.7802,10.8054,10.7751,10.7802,122512.5
2005-06-02 15:00:00,21.36,21.37,21.3,21.31,48262.5,10.7802,10.7852,10.7499,10.7549,48262.5
2005-06-02 15:10:00,21.31,21.32,21.3,21.32,56700.0,10.7549,10.76,10.7499,10.76,56700.0
2005-06-02 15:20:00,21.32,21.36,21.32,21.36,35775.0,10.76,10.7802,10.76,10.7802,35775.0
2005-06-02 15:30:00,21.36,21.37,21.34,21.36,40837.5,10.7802,10.7852,10.7701,10.7802,40837.5
2005-06-02 15:40:00,21.36,21.41,21.36,21.37,66487.5,10.7802,10.8054,10.7802,10.7852,66487.5
2005-06-02 15:50:00,21.37,21.4,21.35,21.4,135000.0,10.7852,10.8004,10.7751,10.8004,135000.0
2005-06-03 09:30:00,21.57,21.58,21.39,21.44,120825.0,10.8862,10.8912,10.7953,10.8206,120825.0
2005-06-03 09:40:00,21.44,21.51,21.38,21.43,123862.5,10.8206,10.8559,10.7903,10.8155,123862.5
2005-06-03 09:50:00,21.43,21.43,21.3,21.33,85725.0,10.8155,10.8155,10.7499,10.765,85725.0
2005-06-03 10:00:00,21.33,21.38,21.31,21.35,42862.5,10.765,10.7903,10.7549,10.7751,42862.5
2005-06-03 10:10:00,21.37,21.39,21.32,21.34,52650.0,10.7852,10.7953,10.76,10.7701,52650.0
2005-06-03 10:20:00,21.36,21.36,21.24,21.25,68512.5,10.7802,10.7802,10.7196,10.7247,68512.5
2005-06-03 10:30:00,21.24,21.27,21.13,21.2,98887.5,10.7196,10.7348,10.6641,10.6994,98887.5
2005-06-03 10:40:00,21.21,21.25,21.12,21.24,45225.0,10.7045,10.7247,10.6591,10.7196,45225.0
2005-06-03 10:50:00,21.23,21.27,21.22,21.26,23962.5,10.7146,10.7348,10.7095,10.7297,23962.5
2005-06-03 11:00:00,21.27,21.27,21.23,21.26,34087.5,10.7348,10.7348,10.7146,10.7297,34087.5
2005-06-03 11:10:00,21.26,21.29,21.2,21.21,26325.0,10.7297,10.7448,10.6994,10.7045,26325.0
2005-06-03 11:20:00,21.21,21.23,21.2,21.21,13162.5,10.7045,10.7146,10.6994,10.7045,13162.5
2005-06-03 11:30:00,21.21,21.21,21.09,21.09,31050.0,10.7045,10.7045,10.6439,10.6439,31050.0
2005-06-03 11:40:00,21.09,21.13,21.08,21.12,92475.0,10.6439,10.6641,10.6389,10.6591,92475.0
2005-06-03 11:50:00,21.11,21.13,21.08,21.13,50287.5,10.654,10.6641,10.6389,10.6641,50287.5
2005-06-03 12:00:00,21.12,21.16,21.12,21.13,44887.5,10.6591,10.6792,10.6591,10.6641,44887.5
2005-06-03 12:10:00,21.13,21.16,21.11,21.16,34762.5,10.6641,10.6792,10.654,10.6792,34762.5
2005-06-03 12:20:00,21.15,21.15,21.13,21.13,10800.0,10.6742,10.6742,10.6641,10.6641,10800.0
2005-06-03 12:30:00,21.13,21.14,21.11,21.14,17550.0,10.6641,10.6691,10.654,10.6691,17550.0
2005-06-03 12:40:00,21.13,21.13,21.09,21.12,10800.0,10.6641,10.6641,10.6439,10.6591,10800.0
2005-06-03 12:50:00,21.1,21.11,21.05,21.05,6075.0,10.649,10.654,10.6237,10.6237,6075.0
2005-06-03 13:00:00,21.07,21.09,21.05,21.09,19912.5,10.6338,10.6439,10.6237,10.6439,19912.5
2005-06-03 13:10:00,21.08,21.09,21.02,21.05,45900.0,10.6389,10.6439,10.6086,10.6237,45900.0
2005-06-03 13:20:00,21.04,21.07,21.01,21.07,18900.0,10.6187,10.6338,10.6035,10.6338,18900.0
2005-06-03 13:30:00,21.07,21.07,21.02,21.02,66825.0,10.6338,10.6338,10.6086,10.6086,66825.0
2005-06-03 13:40:00,21.02,21.02,20.99,21.0,83362.5,10.6086,10.6086,10.5934,10.5985,83362.5
2005-06-03 13:50:00,21.0,21.01,20.99,21.0,19237.5,10.5985,10.6035,10.5934,10.5985,19237.5
2005-06-03 14:00:00,21.0,21.03,20.98,21.03,25987.5,10.5985,10.6136,10.5884,10.6136,25987.5
2005-06-03 14:10:00,21.03,21.06,21.03,21.06,7425.0,10.6136,10.6288,10.6136,10.6288,7425.0
2005-06-03 14:20:00,21.07,21.08,21.03,21.04,25987.5,10.6338,10.6389,10.6136,10.6187,25987.5
2005-06-03 14:30:00,21.04,21.04,21.01,21.03,27675.0,10.6187,10.6187,10.6035,10.6136,27675.0
2005-06-03 14:40:00,21.03,21.09,21.03,21.06,34425.0,10.6136,10.6439,10.6136,10.6288,34425.0
2005-06-03 14:50:00,21.05,21.05,20.98,21.04,47587.5,10.6237,10.6237,10.5884,10.6187,47587.5
2005-06-03 15:00:00,21.04,21.1,21.03,21.1,80325.0,10.6187,10.649,10.6136,10.649,80325.0
2005-06-03 15:10:00,21.1,21.1,21.03,21.06,33412.5,10.649,10.649,10.6136,10.6288,33412.5
2005-06-03 15:20:00,21.05,21.05,20.98,21.01,77625.0,10.6237,10.6237,10.5884,10.6035,77625.0
2005-06-03 15:30:00,20.99,21.06,20.99,21.05,66825.0,10.5934,10.6288,10.5934,10.6237,66825.0
2005-06-03 15:40:00,21.04,21.11,21.04,21.1,59400.0,10.6187,10.654,10.6187,10.649,59400.0
2005-06-03 15:50:00,21.1,21.11,21.06,21.08,195750.0,10.649,10.654,10.6288,10.6389,195750.0
2005-06-06 09:30:00,21.04,21.26,20.98,21.08,108675.0,10.6187,10.7297,10.5884,10.6389,108675.0
2005-06-06 09:40:00,21.08,21.13,21.01,21.01,96862.5,10.6389,10.6641,10.6035,10.6035,96862.5
2005-06-06 09:50:00,21.03,21.08,21.02,21.03,70537.5,10.6136,10.6389,10.6086,10.6136,70537.5
2005-06-06 10:00:00,21.03,21.05,20.93,20.95,68512.5,10.6136,10.6237,10.5632,10.5733,68512.5
2005-06-06 10:10:00,20.95,21.07,20.95,21.03,50962.5,10.5733,10.6338,10.5733,10.6136,50962.5
2005-06-06 10:20:00,21.03,21.09,21.01,21.08,28687.5,10.6136,10.6439,10.6035,10.6389,28687.5
2005-06-06 10:30:00,21.09,21.09,21.06,21.08,24637.5,10.6439,10.6439,10.6288,10.6389,24637.5
2005-06-06 10:40:00,21.08,21.1,21.05,21.06,34087.5,10.6389,10.649,10.6237,10.6288,34087.5
2005-06-06 10:50:00,21.08,21.1,21.04,21.08,31387.5,10.6389,10.649,10.6187,10.6389,31387.5
2005-06-06 11:00:00,21.07,21.1,21.05,21.07,24975.0,10.6338,10.649,10.6237,10.6338,24975.0
2005-06-06 11:10:00,21.07,21.11,21.07,21.09,36112.5,10.6338,10.654,10.6338,10.6439,36112.5
2005-06-06 11:20:00,21.09,21.11,21.07,21.08,32062.5,10.6439,10.654,10.6338,10.6389,32062.5
2005-06-06 11:30:00,21.08,21.08,21.04,21.04,24637.5,10.6389,10.6389,10.6187,10.6187,24637.5
2005-06-06 11:40:00,21.05,21.08,21.01,21.03,29025.0,10.6237,10.6389,10.6035,10.6136,29025.0
2005-06-06 11:50:00,21.04,21.05,21.01,21.02,28350.0,10.6187,10.6237,10.6035,10.6086,28350.0
2005-06-06 12:00:00,21.01,21.07,21.01,21.07,18562.5,10.6035,10.6338,10.6035,10.6338,18562.5
2005-06-06 12:10:00,21.06,21.08,21.05,21.08,28012.5,10.6288,10.6389,10.6237,10.6389,28012.5
2005-06-06 12:20:00,21.08,21.08,21.03,21.06,15525.0,10.6389,10.6389,10.6136,10.6288,15525.0
2005-06-06 12:30:00,21.07,21.07,21.06,21.06,4725.0,10.6338,10.6338,10.6288,10.6288,4725.0
2005-06-06 12:40:00,21.06,21.06,21.03,21.03,18900.0,10.6288,10.6288,10.6136,10.6136,18900.0
2005-06-06 12:50:00,21.03,21.06,21.03,21.06,14850.0,10.6136,10.6288,10.6136,10.6288,14850.0
2005-06-06 13:00:00,21.05,21.05,20.98,20.98,33750.0,10.6237,10.6237,10.5884,10.5884,33750.0
2005-06-06 13:10:00,20.98,21.02,20.98,21.02,16200.0,10.5884,10.6086,10.5884,10.6086,16200.0
2005-06-06 13:20:00,21.0,21.02,21.0,21.02,6412.5,10.5985,10.6086,10.5985,10.6086,6412.5
2005-06-06 13:30:00,21.02,21.02,20.99,21.0,15862.5,10.6086,10.6086,10.5934,10.5985,15862.5
2005-06-06 13:40:00,21.01,21.08,21.01,21.08,30712.5,10.6035,10.6389,10.6035,10.6389,30712.5
2005-06-06 13:50:00,21.08,21.1,21.08,21.08,16875.0,10.6389,10.649,10.6389,10.6389,16875.0
2005-06-06 14:00:00,21.08,21.11,21.05,21.09,59400.0,10.6389,10.654,10.6237,10.6439,59400.0
2005-06-06 14:10:00,21.08,21.09,21.06,21.07,46912.5,10.6389,10.6439,10.6288,10.6338,46912.5
2005-06-06 14:20:00,21.07,21.08,21.04,21.08,47250.0,10.6338,10.6389,10.6187,10.6389,47250.0
2005-06-06 14:30:00,21.08,21.08,21.07,21.08,22612.5,10.6389,10.6389,10.6338,10.6389,22612.5
2005-06-06 14:40:00,21.08,21.08,21.05,21.08,20250.0,10.6389,10.6389,10.6237,10.6389,20250.0
2005-06-06 14:50:00,21.08,21.08,21.06,21.08,22950.0,10.6389,10.6389,10.6288,10.6389,22950.0
2005-06-06 15:00:00,21.08,21.08,21.01,21.02,33412.5,10.6389,10.6389,10.6035,10.6086,33412.5
2005-06-06 15:10:00,21.03,21.05,21.02,21.05,35775.0,10.6136,10.6237,10.6086,10.6237,35775.0
2005-06-06 15:20:00,21.06,21.07,21.05,21.05,87750.0,10.6288,10.6338,10.6237,10.6237,87750.0
2005-06-06 15:30:00,21.05,21.05,21.04,21.05,65137.5,10.6237,10.6237,10.6187,10.6237,65137.5
2005-06-06 15:40:00,21.05,21.07,21.02,21.05,47925.0,10.6237,10.6338,10.6086,10.6237,47925.0
2005-06-06 15:50:00,21.05,21.05,21.04,21.04,92137.5,10.6237,10.6237,10.6187,10.6187,92137.5
2005-06-07 09:30:00,21.19,21.19,21.05,21.19,93150.0,10.6944,10.6944,10.6237,10.6944,93150.0
2005-06-07 09:40:00,21.18,21.19,21.12,21.17,60750.0,10.6893,10.6944,10.6591,10.6843,60750.0
2005-06-07 09:50:00,21.17,21.23,21.15,21.2,68850.0,10.6843,10.7146,10.6742,10.6994,68850.0
2005-06-07 10:00:00,21.2,21.31,21.2,21.31,73912.5,10.6994,10.7549,10.6994,10.7549,73912.5
2005-06-07 10:10:00,21.31,21.45,21.31,21.45,151875.0,10.7549,10.8256,10.7549,10.8256,151875.0
2005-06-07 10:20:00,21.45,21.48,21.39,21.45,184950.0,10.8256,10.8407,10.7953,10.8256,184950.0
2005-06-07 10:30:00,21.45,21.46,21.38,21.43,64462.5,10.8256,10.8306,10.7903,10.8155,64462.5
2005-06-07 10:40:00,21.43,21.48,21.42,21.46,38812.5,10.8155,10.8407,10.8105,10.8306,38812.5
2005-06-07 10:50:00,21.46,21.48,21.44,21.48,26662.5,10.8306,10.8407,10.8206,10.8407,26662.5
2005-06-07 11:00:00,21.48,21.5,21.46,21.47,58725.0,10.8407,10.8508,10.8306,10.8357,58725.0
2005-06-07 11:10:00,21.48,21.48,21.47,21.47,70875.0,10.8407,10.8407,10.8357,10.8357,70875.0
2005-06-07 11:20:00,21.48,21.55,21.48,21.51,62100.0,10.8407,10.8761,10.8407,10.8559,62100.0
2005-06-07 11:30:00,21.51,21.54,21.5,21.51,35437.5,10.8559,10.871,10.8508,10.8559,35437.5
2005-06-07 11:40:00,21.51,21.56,21.5,21.53,45562.5,10.8559,10.8811,10.8508,10.866,45562.5
2005-06-07 11:50:00,21.53,21.6,21.53,21.56,37800.0,10.866,10.9013,10.866,10.8811,37800.0
2005-06-07 12:00:00,21.56,21.6,21.5,21.53,27000.0,10.8811,10.9013,10.8508,10.866,27000.0
2005-06-07 12:10:00,21.53,21.55,21.48,21.48,16200.0,10.866,10.8761,10.8407,10.8407,16200.0
2005-06-07 12:20:00,21.48,21.5,21.47,21.48,15187.5,10.8407,10.8508,10.8357,10.8407,15187.5
2005-06-07 12:30:00,21.48,21.5,21.48,21.49,11475.0,10.8407,10.8508,10.8407,10.8458,11475.0
2005-06-07 12:40:00,21.49,21.5,21.48,21.49,14175.0,10.8458,10.8508,10.8407,10.8458,14175.0
2005-06-07 12:50:00,21.49,21.49,21.47,21.48,31050.0,10.8458,10.8458,10.8357,10.8407,31050.0
2005-06-07 13:00:00,21.48,21.48,21.47,21.48,14850.0,10.8407,10.8407,10.8357,10.8407,14850.0
2005-06-07 13:10:00,21.48,21.49,21.47,21.48,11812.5,10.8407,10.8458,10.8357,10.8407,11812.5
2005-06-07 13:20:00,21.48,21.48,21.47,21.47,19912.5,10.8407,10.8407,10.8357,10.8357,19912.5
2005-06-07 13:30:00,21.48,21.48,21.43,21.48,73575.0,10.8407,10.8407,10.8155,10.8407,73575.0
2005-06-07 13:40:00,21.48,21.48,21.45,21.47,28687.5,10.8407,10.8407,10.8256,10.8357,28687.5
2005-06-07 13:50:00,21.47,21.48,21.45,21.48,131962.5,10.8357,10.8407,10.8256,10.8407,131962.5
2005-06-07 14:00:00,21.48,21.48,21.45,21.46,49612.5,10.8407,10.8407,10.8256,10.8306,49612.5
2005-06-07 14:10:00,21.47,21.47,21.38,21.41,237600.0,10.8357,10.8357,10.7903,10.8054,237600.0
2005-06-07 14:20:00,21.4,21.45,21.4,21.44,96525.0,10.8004,10.8256,10.8004,10.8206,96525.0
2005-06-07 14:30:00,21.44,21.5,21.42,21.47,112387.5,10.8206,10.8508,10.8105,10.8357,112387.5
2005-06-07 14:40:00,21.46,21.5,21.46,21.48,64125.0,10.8306,10.8508,10.8306,10.8407,64125.0
2005-06-07 14:50:00,21.48,21.51,21.47,21.47,39487.5,10.8407,10.8559,10.8357,10.8357,39487.5
2005-06-07 15:00:00,21.47,21.48,21.44,21.47,121162.5,10.8357,10.8407,10.8206,10.8357,121162.5
2005-06-07 15:10:00,21.47,21.5,21.45,21.49,67500.0,10.8357,10.8508,10.8256,10.8458,67500.0
2005-06-07 15:20:00,21.47,21.49,21.39,21.39,58387.5,10.8357,10.8458,10.7953,10.7953,58387.5
2005-06-07 15:30:00,21.37,21.42,21.36,21.39,65812.5,10.7852,10.8105,10.7802,10.7953,65812.5
2005-06-07 15:40:00,21.39,21.39,21.3,21.31,132637.5,10.7953,10.7953,10.7499,10.7549,132637.5
2005-06-07 15:50:00,21.3,21.31,21.28,21.28,170775.0,10.7499,10.7549,10.7398,10.7398,170775.0
2005-06-08 09:30:00,21.42,21.53,21.36,21.44,89437.5,10.8105,10.866,10.7802,10.8206,89437.5
2005-06-08 09:40:00,21.44,21.56,21.44,21.56,70200.0,10.8206,10.8811,10.8206,10.8811,70200.0
2005-06-08 09:50:00,21.55,21.56,21.51,21.53,70200.0,10.8761,10.8811,10.8559,10.866,70200.0
2005-06-08 10:00:00,21.53,21.53,21.45,21.45,160987.5,10.866,10.866,10.8256,10.8256,160987.5
2005-06-08 10:10:00,21.45,21.51,21.45,21.47,63450.0,10.8256,10.8559,10.8256,10.8357,63450.0
2005-06-08 10:20:00,21.47,21.51,21.47,21.48,43875.0,10.8357,10.8559,10.8357,10.8407,43875.0
2005-06-08 10:30:00,21.49,21.49,21.43,21.47,133312.5,10.8458,10.8458,10.8155,10.8357,133312.5
2005-06-08 10:40:00,21.46,21.5,21.46,21.5,95512.5,10.8306,10.8508,10.8306,10.8508,95512.5
2005-06-08 10:50:00,21.51,21.57,21.49,21.57,42525.0,10.8559,10.8862,10.8458,10.8862,42525.0
2005-06-08 11:00:00,21.56,21.57,21.5,21.52,29700.0,10.8811,10.8862,10.8508,10.8609,29700.0
2005-06-08 11:10:00,21.52,21.57,21.51,21.53,44887.5,10.8609,10.8862,10.8559,10.866,44887.5
2005-06-08 11:20:00,21.54,21.57,21.54,21.57,33075.0,10.871,10.8862,10.871,10.8862,33075.0
2005-06-08 11:30:00,21.56,21.57,21.55,21.56,31050.0,10.8811,10.8862,10.8761,10.8811,31050.0
2005-06-08 11:40:00,21.55,21.57,21.55,21.55,51637.5,10.8761,10.8862,10.8761,10.8761,51637.5
2005-06-08 11:50:00,21.56,21.61,21.55,21.58,37462.5,10.8811,10.9063,10.8761,10.8912,37462.5
2005-06-08 12:00:00,21.58,21.63,21.56,21.57,27337.5,10.8912,10.9164,10.8811,10.8862,27337.5
2005-06-08 12:10:00,21.56,21.6,21.55,21.57,6412.5,10.8811,10.9013,10.8761,10.8862,6412.5
2005-06-08 12:20:00,21.56,21.59,21.56,21.59,15187.5,10.8811,10.8963,10.8811,10.8963,15187.5
2005-06-08 12:30:00,21.57,21.57,21.54,21.56,44212.5,10.8862,10.8862,10.871,10.8811,44212.5
2005-06-08 12:40:00,21.56,21.61,21.56,21.58,33750.0,10.8811,10.9063,10.8811,10.8912,33750.0
2005-06-08 12:50:00,21.58,21.61,21.58,21.59,36450.0,10.8912,10.9063,10.8912,10.8963,36450.0
2005-06-08 13:00:00,21.59,21.59,21.56,21.59,41175.0,10.8963,10.8963,10.8811,10.8963,41175.0
2005-06-08 13:10:00,21.59,21.59,21.55,21.56,29700.0,10.8963,10.8963,10.8761,10.8811,29700.0
2005-06-08 13:20:00,21.56,21.59,21.56,21.57,15187.5,10.8811,10.8963,10.8811,10.8862,15187.5
2005-06-08 13:30:00,21.59,21.6,21.57,21.57,32400.0,10.8963,10.9013,10.8862,10.8862,32400.0
2005-06-08 13:40:00,21.57,21.58,21.56,21.57,63450.0,10.8862,10.8912,10.8811,10.8862,63450.0
2005-06-08 13:50:00,21.57,21.57,21.53,21.55,74250.0,10.8862,10.8862,10.866,10.8761,74250.0
2005-06-08 14:00:00,21.54,21.54,21.48,21.5,67837.5,10.871,10.871,10.8407,10.8508,67837.5
2005-06-08 14:10:00,21.49,21.49,21.45,21.48,101925.0,10.8458,10.8458,10.8256,10.8407,101925.0
2005-06-08 14:20:00,21.47,21.49,21.45,21.46,32400.0,10.8357,10.8458,10.8256,10.8306,32400.0
2005-06-08 14:30:00,21.45,21.48,21.45,21.47,61762.5,10.8256,10.8407,10.8256,10.8357,61762.5
2005-06-08 14:40:00,21.48,21.48,21.43,21.43,31387.5,10.8407,10.8407,10.8155,10.8155,31387.5
2005-06-08 14:50:00,21.44,21.47,21.44,21.45,30375.0,10.8206,10.8357,10.8206,10.8256,30375.0
2005-06-08 15:00:00,21.45,21.46,21.42,21.45,27337.5,10.8256,10.8306,10.8105,10.8256,27337.5
2005-06-08 15:10:00,21.45,21.49,21.45,21.49,41850.0,10.8256,10.8458,10.8256,10.8458,41850.0
2005-06-08 15:20:00,21.5,21.5,21.47,21.48,64800.0,10.8508,10.8508,10.8357,10.8407,64800.0
2005-06-08 15:30:00,21.48,21.48,21.42,21.42,106650.0,10.8407,10.8407,10.8105,10.8105,106650.0
2005-06-08 15:40:00,21.42,21.43,21.39,21.42,76612.5,10.8105,10.8155,10.7953,10.8105,76612.5
2005-06-08 15:50:00,21.4,21.42,21.38,21.38,109012.5,10.8004,10.8105,10.7903,10.7903,109012.5
2005-06-09 09:30:00,21.48,21.61,21.27,21.28,335475.0,10.8407,10.9063,10.7348,10.7398,335475.0
2005-06-09 09:40:00,21.32,21.37,21.24,21.3,146475.0,10.76,10.7852,10.7196,10.7499,146475.0
2005-06-09 09:50:00,21.3,21.31,21.21,21.25,110362.5,10.7499,10.7549,10.7045,10.7247,110362.5
2005-06-09 10:00:00,21.25,21.31,21.21,21.31,179212.5,10.7247,10.7549,10.7045,10.7549,179212.5
2005-06-09 10:10:00,21.28,21.29,21.18,21.21,72900.0,10.7398,10.7448,10.6893,10.7045,72900.0
2005-06-09 10:20:00,21.21,21.23,21.12,21.16,69187.5,10.7045,10.7146,10.6591,10.6792,69187.5
2005-06-09 10:30:00,21.18,21.18,21.11,21.11,60750.0,10.6893,10.6893,10.654,10.654,60750.0
2005-06-09 10:40:00,21.12,21.17,21.02,21.16,123187.5,10.6591,10.6843,10.6086,10.6792,123187.5
2005-06-09 10:50:00,21.16,21.2,21.14,21.19,82687.5,10.6792,10.6994,10.6691,10.6944,82687.5
2005-06-09 11:00:00,21.19,21.21,21.13,21.19,69862.5,10.6944,10.7045,10.6641,10.6944,69862.5
2005-06-09 11:10:00,21.18,21.19,21.12,21.18,92812.5,10.6893,10.6944,10.6591,10.6893,92812.5
2005-06-09 11:20:00,21.16,21.23,21.16,21.18,55350.0,10.6792,10.7146,10.6792,10.6893,55350.0
2005-06-09 11:30:00,21.19,21.28,21.19,21.27,78637.5,10.6944,10.7398,10.6944,10.7348,78637.5
2005-06-09 11:40:00,21.27,21.31,21.24,21.29,75262.5,10.7348,10.7549,10.7196,10.7448,75262.5
2005-06-09 11:50:00,21.29,21.32,21.27,21.3,38475.0,10.7448,10.76,10.7348,10.7499,38475.0
2005-06-09 12:00:00,21.31,21.39,21.3,21.38,104287.5,10.7549,10.7953,10.7499,10.7903,104287.5
2005-06-09 12:10:00,21.38,21.4,21.37,21.38,74925.0,10.7903,10.8004,10.7852,10.7903,74925.0
2005-06-09 12:20:00,21.38,21.48,21.36,21.44,93825.0,10.7903,10.8407,10.7802,10.8206,93825.0
2005-06-09 12:30:00,21.41,21.49,21.41,21.48,73575.0,10.8054,10.8458,10.8054,10.8407,73575.0
2005-06-09 12:40:00,21.48,21.48,21.43,21.45,67500.0,10.8407,10.8407,10.8155,10.8256,67500.0
2005-06-09 12:50:00,21.45,21.47,21.43,21.43,84712.5,10.8256,10.8357,10.8155,10.8155,84712.5
2005-06-09 13:00:00,21.43,21.45,21.42,21.44,34762.5,10.8155,10.8256,10.8105,10.8206,34762.5
2005-06-09 13:10:00,21.43,21.44,21.32,21.32,46575.0,10.8155,10.8206,10.76,10.76,46575.0
2005-06-09 13:20:00,21.31,21.39,21.31,21.33,92812.5,10.7549,10.7953,10.7549,10.765,92812.5
2005-06-09 13:30:00,21.32,21.37,21.32,21.35,24300.0,10.76,10.7852,10.76,10.7751,24300.0
2005-06-09 13:40:00,21.33,21.34,21.3,21.32,36112.5,10.765,10.7701,10.7499,10.76,36112.5
2005-06-09 13:50:00,21.32,21.35,21.28,21.35,57037.5,10.76,10.7751,10.7398,10.7751,57037.5
2005-06-09 14:00:00,21.35,21.35,21.29,21.32,30712.5,10.7751,10.7751,10.7448,10.76,30712.5
2005-06-09 14:10:00,21.32,21.33,21.29,21.29,37125.0,10.76,10.765,10.7448,10.7448,37125.0
2005-06-09 14:20:00,21.29,21.29,21.21,21.21,60412.5,10.7448,10.7448,10.7045,10.7045,60412.5
2005-06-09 14:30:00,21.21,21.29,21.19,21.26,56362.5,10.7045,10.7448,10.6944,10.7297,56362.5
2005-06-09 14:40:00,21.24,21.33,21.24,21.27,44212.5,10.7196,10.765,10.7196,10.7348,44212.5
2005-06-09 14:50:00,21.26,21.3,21.23,21.26,67162.5,10.7297,10.7499,10.7146,10.7297,67162.5
2005-06-09 15:00:00,21.26,21.31,21.25,21.27,60750.0,10.7297,10.7549,10.7247,10.7348,60750.0
2005-06-09 15:10:00,21.27,21.31,21.27,21.31,53325.0,10.7348,10.7549,10.7348,10.7549,53325.0
2005-06-09 15:20:00,21.31,21.31,21.28,21.28,60412.5,10.7549,10.7549,10.7398,10.7398,60412.5
2005-06-09 15:30:00,21.28,21.3,21.28,21.29,27337.5,10.7398,10.7499,10.7398,10.7448,27337.5
2005-06-09 15:40:00,21.29,21.32,21.27,21.28,71212.5,10.7448,10.76,10.7348,10.7398,71212.5
2005-06-09 15:50:00,21.29,21.32,21.25,21.32,176512.5,10.7448,10.76,10.7247,10.76,176512.5
2005-06-10 09:30:00,21.29,21.4,21.19,21.29,118125.0,10.7448,10.8004,10.6944,10.7448,118125.0
2005-06-10 09:40:00,21.29,21.31,21.25,21.29,70200.0,10.7448,10.7549,10.7247,10.7448,70200.0
2005-06-10 09:50:00,21.29,21.29,21.18,21.19,80662.5,10.7448,10.7448,10.6893,10.6944,80662.5
2005-06-10 10:00:00,21.17,21.2,21.13,21.14,66825.0,10.6843,10.6994,10.6641,10.6691,66825.0
2005-06-10 10:10:00,21.13,21.21,21.1,21.21,96525.0,10.6641,10.7045,10.649,10.7045,96525.0
2005-06-10 10:20:00,21.21,21.28,21.21,21.24,35775.0,10.7045,10.7398,10.7045,10.7196,35775.0
2005-06-10 10:30:00,21.23,21.29,21.15,21.28,91125.0,10.7146,10.7448,10.6742,10.7398,91125.0
2005-06-10 10:40:00,21.28,21.29,21.25,21.29,121500.0,10.7398,10.7448,10.7247,10.7448,121500.0
2005-06-10 10:50:00,21.29,21.35,21.27,21.32,107662.5,10.7448,10.7751,10.7348,10.76,107662.5
2005-06-10 11:00:00,21.32,21.4,21.31,21.35,88762.5,10.76,10.8004,10.7549,10.7751,88762.5
2005-06-10 11:10:00,21.36,21.44,21.35,21.39,79312.5,10.7802,10.8206,10.7751,10.7953,79312.5
2005-06-10 11:20:00,21.39,21.42,21.36,21.41,50625.0,10.7953,10.8105,10.7802,10.8054,50625.0
2005-06-10 11:30:00,21.4,21.44,21.36,21.36,67162.5,10.8004,10.8206,10.7802,10.7802,67162.5
2005-06-10 11:40:00,21.37,21.43,21.37,21.4,35775.0,10.7852,10.8155,10.7852,10.8004,35775.0
2005-06-10 11:50:00,21.41,21.42,21.33,21.33,58725.0,10.8054,10.8105,10.765,10.765,58725.0
2005-06-10 12:00:00,21.31,21.38,21.29,21.32,43200.0,10.7549,10.7903,10.7448,10.76,43200.0
2005-06-10 12:10:00,21.34,21.34,21.18,21.25,47925.0,10.7701,10.7701,10.6893,10.7247,47925.0
2005-06-10 12:20:00,21.27,21.27,21.19,21.24,28012.5,10.7348,10.7348,10.6944,10.7196,28012.5
2005-06-10 12:30:00,21.24,21.33,21.24,21.33,53325.0,10.7196,10.765,10.7196,10.765,53325.0
2005-06-10 12:40:00,21.29,21.29,21.24,21.28,10125.0,10.7448,10.7448,10.7196,10.7398,10125.0
2005-06-10 12:50:00,21.28,21.28,21.24,21.24,20250.0,10.7398,10.7398,10.7196,10.7196,20250.0
2005-06-10 13:00:00,21.24,21.27,21.21,21.26,26325.0,10.7196,10.7348,10.7045,10.7297,26325.0
2005-06-10 13:10:00,21.26,21.28,21.23,21.25,31050.0,10.7297,10.7398,10.7146,10.7247,31050.0
2005-06-10 13:20:00,21.28,21.29,21.22,21.26,31725.0,10.7398,10.7448,10.7095,10.7297,31725.0
2005-06-10 13:30:00,21.26,21.29,21.22,21.27,18225.0,10.7297,10.7448,10.7095,10.7348,18225.0
2005-06-10 13:40:00,21.29,21.31,21.27,21.3,34762.5,10.7448,10.7549,10.7348,10.7499,34762.5
2005-06-10 13:50:00,21.3,21.31,21.25,21.25,50287.5,10.7499,10.7549,10.7247,10.7247,50287.5
2005-06-10 14:00:00,21.26,21.29,21.23,21.26,34762.5,10.7297,10.7448,10.7146,10.7297,34762.5
2005-06-10 14:10:00,21.27,21.27,21.24,21.26,18225.0,10.7348,10.7348,10.7196,10.7297,18225.0
2005-06-10 14:20:00,21.26,21.3,21.25,21.25,48600.0,10.7297,10.7499,10.7247,10.7247,48600.0
2005-06-10 14:30:00,21.25,21.27,21.25,21.26,31725.0,10.7247,10.7348,10.7247,10.7297,31725.0
2005-06-10 14:40:00,21.27,21.29,21.18,21.21,48600.0,10.7348,10.7448,10.6893,10.7045,48600.0
2005-06-10 14:50:00,21.19,21.22,21.18,21.22,46575.0,10.6944,10.7095,10.6893,10.7095,46575.0
2005-06-10 15:00:00,21.21,21.3,21.21,21.27,44212.5,10.7045,10.7499,10.7045,10.7348,44212.5
2005-06-10 15:10:00,21.28,21.34,21.27,21.29,61425.0,10.7398,10.7701,10.7348,10.7448,61425.0
2005-06-10 15:20:00,21.29,21.3,21.29,21.29,43875.0,10.7448,10.7499,10.7448,10.7448,43875.0
2005-06-10 15:30:00,21.29,21.32,21.25,21.3,42525.0,10.7448,10.76,10.7247,10.7499,42525.0
2005-06-10 15:40:00,21.3,21.3,21.21,21.24,66825.0,10.7499,10.7499,10.7045,10.7196,66825.0
2005-06-10 15:50:00,21.23,21.24,21.2,21.23,129262.5,10.7146,10.7196,10.6994,10.7146,129262.5
2005-06-13 09:30:00,21.16,21.39,21.16,21.27,81675.0,10.6792,10.7953,10.6792,10.7348,81675.0
2005-06-13 09:40:00,21.26,21.32,21.19,21.24,49612.5,10.7297,10.76,10.6944,10.7196,49612.5
2005-06-13 09:50:00,21.25,21.28,21.23,21.24,44887.5,10.7247,10.7398,10.7146,10.7196,44887.5
2005-06-13 10:00:00,21.24,21.26,21.17,21.21,47250.0,10.7196,10.7297,10.6843,10.7045,47250.0
2005-06-13 10:10:00,21.21,21.24,21.19,21.24,22275.0,10.7045,10.7196,10.6944,10.7196,22275.0
2005-06-13 10:20:00,21.24,21.27,21.21,21.27,57037.5,10.7196,10.7348,10.7045,10.7348,57037.5
2005-06-13 10:30:00,21.27,21.43,21.27,21.43,72225.0,10.7348,10.8155,10.7348,10.8155,72225.0
2005-06-13 10:40:00,21.43,21.52,21.39,21.49,31725.0,10.8155,10.8609,10.7953,10.8458,31725.0
2005-06-13 10:50:00,21.51,21.53,21.49,21.53,26662.5,10.8559,10.866,10.8458,10.866,26662.5
2005-06-13 11:00:00,21.54,21.61,21.53,21.6,43537.5,10.871,10.9063,10.866,10.9013,43537.5
2005-06-13 11:10:00,21.6,21.61,21.58,21.6,29362.5,10.9013,10.9063,10.8912,10.9013,29362.5
2005-06-13 11:20:00,21.6,21.61,21.58,21.59,17550.0,10.9013,10.9063,10.8912,10.8963,17550.0
2005-06-13 11:30:00,21.59,21.6,21.57,21.6,43200.0,10.8963,10.9013,10.8862,10.9013,43200.0
2005-06-13 11:40:00,21.59,21.6,21.57,21.59,23287.5,10.8963,10.9013,10.8862,10.8963,23287.5
2005-06-13 11:50:00,21.59,21.59,21.57,21.59,15862.5,10.8963,10.8963,10.8862,10.8963,15862.5
2005-06-13 12:00:00,21.59,21.6,21.54,21.54,18562.5,10.8963,10.9013,10.871,10.871,18562.5
2005-06-13 12:10:00,21.53,21.55,21.49,21.5,13500.0,10.866,10.8761,10.8458,10.8508,13500.0
2005-06-13 12:20:00,21.49,21.53,21.49,21.51,20587.5,10.8458,10.866,10.8458,10.8559,20587.5
2005-06-13 12:30:00,21.52,21.54,21.48,21.48,14850.0,10.8609,10.871,10.8407,10.8407,14850.0
2005-06-13 12:40:00,21.46,21.49,21.43,21.47,30712.5,10.8306,10.8458,10.8155,10.8357,30712.5
2005-06-13 12:50:00,21.48,21.52,21.46,21.46,13162.5,10.8407,10.8609,10.8306,10.8306,13162.5
2005-06-13 13:00:00,21.46,21.51,21.45,21.45,12825.0,10.8306,10.8559,10.8256,10.8256,12825.0
2005-06-13 13:10:00,21.44,21.45,21.41,21.43,25650.0,10.8206,10.8256,10.8054,10.8155,25650.0
2005-06-13 13:20:00,21.44,21.48,21.44,21.47,6075.0,10.8206,10.8407,10.8206,10.8357,6075.0
2005-06-13 13:30:00,21.48,21.49,21.47,21.47,7762.5,10.8407,10.8458,10.8357,10.8357,7762.5
2005-06-13 13:40:00,21.43,21.43,21.42,21.43,7762.5,10.8155,10.8155,10.8105,10.8155,7762.5
2005-06-13 13:50:00,21.43,21.43,21.37,21.37,29025.0,10.8155,10.8155,10.7852,10.7852,29025.0
2005-06-13 14:00:00,21.39,21.45,21.37,21.4,50287.5,10.7953,10.8256,10.7852,10.8004,50287.5
2005-06-13 14:10:00,21.4,21.4,21.34,21.36,11475.0,10.8004,10.8004,10.7701,10.7802,11475.0
2005-06-13 14:20:00,21.35,21.4,21.35,21.36,10125.0,10.7751,10.8004,10.7751,10.7802,10125.0
2005-06-13 14:30:00,21.36,21.42,21.31,21.4,46575.0,10.7802,10.8105,10.7549,10.8004,46575.0
2005-06-13 14:40:00,21.39,21.41,21.38,21.4,13837.5,10.7953,10.8054,10.7903,10.8004,13837.5
2005-06-13 14:50:00,21.4,21.44,21.4,21.41,11475.0,10.8004,10.8206,10.8004,10.8054,11475.0
2005-06-13 15:00:00,21.41,21.42,21.35,21.38,68850.0,10.8054,10.8105,10.7751,10.7903,68850.0
2005-06-13 15:10:00,21.38,21.42,21.33,21.33,65137.5,10.7903,10.8105,10.765,10.765,65137.5
2005-06-13 15:20:00,21.32,21.39,21.32,21.37,47587.5,10.76,10.7953,10.76,10.7852,47587.5
2005-06-13 15:30:00,21.38,21.39,21.33,21.39,89437.5,10.7903,10.7953,10.765,10.7953,89437.5
2005-06-13 15:40:00,21.39,21.41,21.39,21.41,21600.0,10.7953,10.8054,10.7953,10.8054,21600.0
2005-06-13 15:50:00,21.4,21.41,21.35,21.37,83362.5,10.8004,10.8054,10.7751,10.7852,83362.5
2005-06-14 09:30:00,21.35,21.51,21.35,21.47,87750.0,10.7751,10.8559,10.7751,10.8357,87750.0
2005-06-14 09:40:00,21.5,21.61,21.48,21.6,47250.0,10.8508,10.9063,10.8407,10.9013,47250.0
2005-06-14 09:50:00,21.58,21.6,21.56,21.58,36112.5,10.8912,10.9013,10.8811,10.8912,36112.5
2005-06-14 10:00:00,21.59,21.59,21.56,21.57,42525.0,10.8963,10.8963,10.8811,10.8862,42525.0
2005-06-14 10:10:00,21.57,21.62,21.53,21.53,61425.0,10.8862,10.9114,10.866,10.866,61425.0
2005-06-14 10:20:00,21.51,21.51,21.37,21.43,56700.0,10.8559,10.8559,10.7852,10.8155,56700.0
2005-06-14 10:30:00,21.43,21.48,21.38,21.45,56025.0,10.8155,10.8407,10.7903,10.8256,56025.0
2005-06-14 10:40:00,21.46,21.46,21.37,21.4,69525.0,10.8306,10.8306,10.7852,10.8004,69525.0
2005-06-14 10:50:00,21.38,21.38,21.32,21.36,50962.5,10.7903,10.7903,10.76,10.7802,50962.5
2005-06-14 11:00:00,21.36,21.39,21.36,21.39,16875.0,10.7802,10.7953,10.7802,10.7953,16875.0
2005-06-14 11:10:00,21.39,21.42,21.39,21.42,24300.0,10.7953,10.8105,10.7953,10.8105,24300.0
2005-06-14 11:20:00,21.42,21.48,21.42,21.46,56025.0,10.8105,10.8407,10.8105,10.8306,56025.0
2005-06-14 11:30:00,21.48,21.48,21.39,21.41,23625.0,10.8407,10.8407,10.7953,10.8054,23625.0
2005-06-14 11:40:00,21.41,21.41,21.35,21.41,28350.0,10.8054,10.8054,10.7751,10.8054,28350.0
2005-06-14 11:50:00,21.41,21.42,21.38,21.41,17212.5,10.8054,10.8105,10.7903,10.8054,17212.5
2005-06-14 12:00:00,21.41,21.41,21.34,21.35,10800.0,10.8054,10.8054,10.7701,10.7751,10800.0
2005-06-14 12:10:00,21.36,21.41,21.36,21.41,21600.0,10.7802,10.8054,10.7802,10.8054,21600.0
2005-06-14 12:20:00,21.39,21.4,21.37,21.39,12487.5,10.7953,10.8004,10.7852,10.7953,12487.5
2005-06-14 12:30:00,21.39,21.41,21.37,21.38,13500.0,10.7953,10.8054,10.7852,10.7903,13500.0
2005-06-14 12:40:00,21.38,21.43,21.38,21.43,17550.0,10.7903,10.8155,10.7903,10.8155,17550.0
2005-06-14 12:50:00,21.44,21.44,21.4,21.4,27337.5,10.8206,10.8206,10.8004,10.8004,27337.5
2005-06-14 13:00:00,21.4,21.4,21.36,21.4,18900.0,10.8004,10.8004,10.7802,10.8004,18900.0
2005-06-14 13:10:00,21.4,21.43,21.35,21.42,34762.5,10.8004,10.8155,10.7751,10.8105,34762.5
2005-06-14 13:20:00,21.42,21.46,21.38,21.41,56700.0,10.8105,10.8306,10.7903,10.8054,56700.0
2005-06-14 13:30:00,21.4,21.42,21.38,21.41,19237.5,10.8004,10.8105,10.7903,10.8054,19237.5
2005-06-14 13:40:00,21.4,21.51,21.4,21.5,45225.0,10.8004,10.8559,10.8004,10.8508,45225.0
2005-06-14 13:50:00,21.49,21.56,21.45,21.56,28012.5,10.8458,10.8811,10.8256,10.8811,28012.5
2005-06-14 14:00:00,21.57,21.59,21.52,21.56,27337.5,10.8862,10.8963,10.8609,10.8811,27337.5
2005-06-14 14:10:00,21.56,21.56,21.48,21.53,11137.5,10.8811,10.8811,10.8407,10.866,11137.5
2005-06-14 14:20:00,21.53,21.55,21.42,21.43,24637.5,10.866,10.8761,10.8105,10.8155,24637.5
2005-06-14 14:30:00,21.43,21.47,21.41,21.47,29700.0,10.8155,10.8357,10.8054,10.8357,29700.0
2005-06-14 14:40:00,21.48,21.49,21.42,21.47,19912.5,10.8407,10.8458,10.8105,10.8357,19912.5
2005-06-14 14:50:00,21.46,21.48,21.41,21.46,16875.0,10.8306,10.8407,10.8054,10.8306,16875.0
2005-06-14 15:00:00,21.46,21.48,21.44,21.45,26662.5,10.8306,10.8407,10.8206,10.8256,26662.5
2005-06-14 15:10:00,21.44,21.46,21.43,21.45,14175.0,10.8206,10.8306,10.8155,10.8256,14175.0
2005-06-14 15:20:00,21.45,21.49,21.44,21.44,28687.5,10.8256,10.8458,10.8206,10.8206,28687.5
2005-06-14 15:30:00,21.43,21.44,21.4,21.41,19575.0,10.8155,10.8206,10.8004,10.8054,19575.0
2005-06-14 15:40:00,21.41,21.44,21.4,21.43,42862.5,10.8054,10.8206,10.8004,10.8155,42862.5
2005-06-14 15:50:00,21.43,21.48,21.43,21.48,87412.5,10.8155,10.8407,10.8155,10.8407,87412.5
2005-06-15 09:30:00,21.67,21.69,21.44,21.44,148162.5,10.9366,10.9467,10.8206,10.8206,148162.5
2005-06-15 09:40:00,21.43,21.45,21.34,21.38,111375.0,10.8155,10.8256,10.7701,10.7903,111375.0
2005-06-15 09:50:00,21.38,21.38,21.32,21.32,63112.5,10.7903,10.7903,10.76,10.76,63112.5
2005-06-15 10:00:00,21.32,21.33,21.24,21.28,100575.0,10.76,10.765,10.7196,10.7398,100575.0
2005-06-15 10:10:00,21.26,21.29,21.22,21.28,74587.5,10.7297,10.7448,10.7095,10.7398,74587.5
2005-06-15 10:20:00,21.27,21.34,21.27,21.31,51975.0,10.7348,10.7701,10.7348,10.7549,51975.0
2005-06-15 10:30:00,21.32,21.32,21.17,21.18,63112.5,10.76,10.76,10.6843,10.6893,63112.5
2005-06-15 10:40:00,21.18,21.2,21.12,21.13,50287.5,10.6893,10.6994,10.6591,10.6641,50287.5
2005-06-15 10:50:00,21.13,21.14,21.06,21.08,80662.5,10.6641,10.6691,10.6288,10.6389,80662.5
2005-06-15 11:00:00,21.08,21.13,21.06,21.13,76612.5,10.6389,10.6641,10.6288,10.6641,76612.5
2005-06-15 11:10:00,21.13,21.13,21.08,21.09,39825.0,10.6641,10.6641,10.6389,10.6439,39825.0
2005-06-15 11:20:00,21.09,21.11,21.07,21.07,52312.5,10.6439,10.654,10.6338,10.6338,52312.5
2005-06-15 11:30:00,21.09,21.1,21.06,21.08,26662.5,10.6439,10.649,10.6288,10.6389,26662.5
2005-06-15 11:40:00,21.08,21.09,21.05,21.05,58725.0,10.6389,10.6439,10.6237,10.6237,58725.0
2005-06-15 11:50:00,21.05,21.05,20.98,21.01,69862.5,10.6237,10.6237,10.5884,10.6035,69862.5
2005-06-15 12:00:00,21.01,21.04,20.99,21.02,41850.0,10.6035,10.6187,10.5934,10.6086,41850.0
2005-06-15 12:10:00,21.03,21.03,21.01,21.02,23287.5,10.6136,10.6136,10.6035,10.6086,23287.5
2005-06-15 12:20:00,21.01,21.02,20.98,20.98,52650.0,10.6035,10.6086,10.5884,10.5884,52650.0
2005-06-15 12:30:00,20.99,21.07,20.98,21.05,56025.0,10.5934,10.6338,10.5884,10.6237,56025.0
2005-06-15 12:40:00,21.03,21.07,21.02,21.04,43537.5,10.6136,10.6338,10.6086,10.6187,43537.5
2005-06-15 12:50:00,21.04,21.05,21.04,21.05,13500.0,10.6187,10.6237,10.6187,10.6237,13500.0
2005-06-15 13:00:00,21.05,21.06,21.04,21.06,23625.0,10.6237,10.6288,10.6187,10.6288,23625.0
2005-06-15 13:10:00,21.06,21.08,21.04,21.06,39487.5,10.6288,10.6389,10.6187,10.6288,39487.5
2005-06-15 13:20:00,21.05,21.05,21.03,21.03,63112.5,10.6237,10.6237,10.6136,10.6136,63112.5
2005-06-15 13:30:00,21.04,21.06,21.03,21.03,22275.0,10.6187,10.6288,10.6136,10.6136,22275.0
2005-06-15 13:40:00,21.03,21.06,21.02,21.05,31050.0,10.6136,10.6288,10.6086,10.6237,31050.0
2005-06-15 13:50:00,21.05,21.08,21.05,21.07,28350.0,10.6237,10.6389,10.6237,10.6338,28350.0
2005-06-15 14:00:00,21.07,21.09,21.04,21.05,29700.0,10.6338,10.6439,10.6187,10.6237,29700.0
2005-06-15 14:10:00,21.05,21.11,21.04,21.11,54337.5,10.6237,10.654,10.6187,10.654,54337.5
2005-06-15 14:20:00,21.11,21.11,21.05,21.08,55687.5,10.654,10.654,10.6237,10.6389,55687.5
2005-06-15 14:30:00,21.08,21.13,21.07,21.07,57712.5,10.6389,10.6641,10.6338,10.6338,57712.5
2005-06-15 14:40:00,21.07,21.13,21.06,21.11,78975.0,10.6338,10.6641,10.6288,10.654,78975.0
2005-06-15 14:50:00,21.11,21.12,21.07,21.09,44212.5,10.654,10.6591,10.6338,10.6439,44212.5
2005-06-15 15:00:00,21.1,21.1,21.05,21.05,38137.5,10.649,10.649,10.6237,10.6237,38137.5
2005-06-15 15:10:00,21.05,21.12,21.05,21.11,41512.5,10.6237,10.6591,10.6237,10.654,41512.5
2005-06-15 15:20:00,21.12,21.16,21.12,21.16,58725.0,10.6591,10.6792,10.6591,10.6792,58725.0
2005-06-15 15:30:00,21.15,21.19,21.14,21.16,45562.5,10.6742,10.6944,10.6691,10.6792,45562.5
2005-06-15 15:40:00,21.16,21.21,21.16,21.2,60412.5,10.6792,10.7045,10.6792,10.6994,60412.5
2005-06-15 15:50:00,21.2,21.23,21.19,21.23,210262.5,10.6994,10.7146,10.6944,10.7146,210262.5
2005-06-16 09:30:00,21.26,21.27,21.1,21.19,182250.0,10.7297,10.7348,10.649,10.6944,182250.0
2005-06-16 09:40:00,21.17,21.2,21.11,21.15,64462.5,10.6843,10.6994,10.654,10.6742,64462.5
2005-06-16 09:50:00,21.14,21.15,21.05,21.09,74250.0,10.6691,10.6742,10.6237,10.6439,74250.0
2005-06-16 10:00:00,21.09,21.21,21.08,21.18,37800.0,10.6439,10.7045,10.6389,10.6893,37800.0
2005-06-16 10:10:00,21.18,21.18,21.16,21.18,24637.5,10.6893,10.6893,10.6792,10.6893,24637.5
2005-06-16 10:20:00,21.18,21.21,21.18,21.21,11137.5,10.6893,10.7045,10.6893,10.7045,11137.5
2005-06-16 10:30:00,21.21,21.21,21.19,21.21,12825.0,10.7045,10.7045,10.6944,10.7045,12825.0
2005-06-16 10:40:00,21.21,21.32,21.21,21.24,51637.5,10.7045,10.76,10.7045,10.7196,51637.5
2005-06-16 10:50:00,21.24,21.27,21.23,21.26,55350.0,10.7196,10.7348,10.7146,10.7297,55350.0
2005-06-16 11:00:00,21.27,21.28,21.21,21.22,35775.0,10.7348,10.7398,10.7045,10.7095,35775.0
2005-06-16 11:10:00,21.21,21.21,21.16,21.17,19575.0,10.7045,10.7045,10.6792,10.6843,19575.0
2005-06-16 11:20:00,21.18,21.25,21.18,21.23,23962.5,10.6893,10.7247,10.6893,10.7146,23962.5
2005-06-16 11:30:00,21.22,21.27,21.22,21.24,24637.5,10.7095,10.7348,10.7095,10.7196,24637.5
2005-06-16 11:40:00,21.24,21.28,21.21,21.26,22275.0,10.7196,10.7398,10.7045,10.7297,22275.0
2005-06-16 11:50:00,21.26,21.3,21.24,21.29,7087.5,10.7297,10.7499,10.7196,10.7448,7087.5
2005-06-16 12:00:00,21.28,21.29,21.24,21.27,24300.0,10.7398,10.7448,10.7196,10.7348,24300.0
2005-06-16 12:10:00,21.27,21.27,21.14,21.16,55687.5,10.7348,10.7348,10.6691,10.6792,55687.5
2005-06-16 12:20:00,21.16,21.18,21.16,21.16,29362.5,10.6792,10.6893,10.6792,10.6792,29362.5
2005-06-16 12:30:00,21.16,21.25,21.16,21.23,31050.0,10.6792,10.7247,10.6792,10.7146,31050.0
2005-06-16 12:40:00,21.22,21.22,21.19,21.21,17550.0,10.7095,10.7095,10.6944,10.7045,17550.0
2005-06-16 12:50:00,21.2,21.21,21.19,21.21,6750.0,10.6994,10.7045,10.6944,10.7045,6750.0
2005-06-16 13:00:00,21.19,21.21,21.15,21.18,15525.0,10.6944,10.7045,10.6742,10.6893,15525.0
2005-06-16 13:10:00,21.18,21.2,21.17,21.19,23962.5,10.6893,10.6994,10.6843,10.6944,23962.5
2005-06-16 13:20:00,21.18,21.19,21.16,21.18,21937.5,10.6893,10.6944,10.6792,10.6893,21937.5
2005-06-16 13:30:00,21.18,21.23,21.17,21.19,29362.5,10.6893,10.7146,10.6843,10.6944,29362.5
2005-06-16 13:40:00,21.19,21.19,21.16,21.16,45562.5,10.6944,10.6944,10.6792,10.6792,45562.5
2005-06-16 13:50:00,21.16,21.2,21.16,21.19,96525.0,10.6792,10.6994,10.6792,10.6944,96525.0
2005-06-16 14:00:00,21.19,21.26,21.18,21.21,30375.0,10.6944,10.7297,10.6893,10.7045,30375.0
2005-06-16 14:10:00,21.21,21.22,21.17,21.18,22275.0,10.7045,10.7095,10.6843,10.6893,22275.0
2005-06-16 14:20:00,21.18,21.2,21.15,21.19,60750.0,10.6893,10.6994,10.6742,10.6944,60750.0
2005-06-16 14:30:00,21.19,21.21,21.17,21.21,54337.5,10.6944,10.7045,10.6843,10.7045,54337.5
2005-06-16 14:40:00,21.2,21.29,21.2,21.27,48600.0,10.6994,10.7448,10.6994,10.7348,48600.0
2005-06-16 14:50:00,21.28,21.29,21.27,21.28,31050.0,10.7398,10.7448,10.7348,10.7398,31050.0
2005-06-16 15:00:00,21.26,21.31,21.26,21.3,61762.5,10.7297,10.7549,10.7297,10.7499,61762.5
2005-06-16 15:10:00,21.29,21.32,21.27,21.29,66487.5,10.7448,10.76,10.7348,10.7448,66487.5
2005-06-16 15:20:00,21.3,21.34,21.26,21.3,136350.0,10.7499,10.7701,10.7297,10.7499,136350.0
2005-06-16 15:30:00,21.3,21.33,21.29,21.29,45900.0,10.7499,10.765,10.7448,10.7448,45900.0
2005-06-16 15:40:00,21.29,21.29,21.26,21.27,23962.5,10.7448,10.7448,10.7297,10.7348,23962.5
2005-06-16 15:50:00,21.27,21.29,21.25,21.28,114750.0,10.7348,10.7448,10.7247,10.7398,114750.0
2005-06-17 09:30:00,21.56,21.69,21.19,21.4,4514737.5,10.8811,10.9467,10.6944,10.8004,4514737.5
2005-06-17 09:40:00,21.44,21.57,21.38,21.48,146137.5,10.8206,10.8862,10.7903,10.8407,146137.5
2005-06-17 09:50:00,21.5,21.52,21.34,21.35,78975.0,10.8508,10.8609,10.7701,10.7751,78975.0
2005-06-17 10:00:00,21.34,21.39,21.27,21.28,110700.0,10.7701,10.7953,10.7348,10.7398,110700.0
2005-06-17 10:10:00,21.28,21.32,21.19,21.23,60412.5,10.7398,10.76,10.6944,10.7146,60412.5
2005-06-17 10:20:00,21.23,21.33,21.23,21.28,54675.0,10.7146,10.765,10.7146,10.7398,54675.0
2005-06-17 10:30:00,21.27,21.36,21.26,21.33,32400.0,10.7348,10.7802,10.7297,10.765,32400.0
2005-06-17 10:40:00,21.32,21.34,21.31,21.31,16200.0,10.76,10.7701,10.7549,10.7549,16200.0
2005-06-17 10:50:00,21.31,21.35,21.28,21.31,39825.0,10.7549,10.7751,10.7398,10.7549,39825.0
2005-06-17 11:00:00,21.3,21.3,21.25,21.29,43200.0,10.7499,10.7499,10.7247,10.7448,43200.0
2005-06-17 11:10:00,21.26,21.29,21.22,21.22,32400.0,10.7297,10.7448,10.7095,10.7095,32400.0
2005-06-17 11:20:00,21.23,21.25,21.14,21.22,37125.0,10.7146,10.7247,10.6691,10.7095,37125.0
2005-06-17 11:30:00,21.22,21.31,21.21,21.27,74250.0,10.7095,10.7549,10.7045,10.7348,74250.0
2005-06-17 11:40:00,21.25,21.29,21.25,21.26,27000.0,10.7247,10.7448,10.7247,10.7297,27000.0
2005-06-17 11:50:00,21.26,21.27,21.23,21.27,25987.5,10.7297,10.7348,10.7146,10.7348,25987.5
2005-06-17 12:00:00,21.27,21.3,21.27,21.3,14175.0,10.7348,10.7499,10.7348,10.7499,14175.0
2005-06-17 12:10:00,21.3,21.3,21.29,21.29,4725.0,10.7499,10.7499,10.7448,10.7448,4725.0
2005-06-17 12:20:00,21.29,21.31,21.27,21.31,22612.5,10.7448,10.7549,10.7348,10.7549,22612.5
2005-06-17 12:30:00,21.31,21.34,21.31,21.34,28350.0,10.7549,10.7701,10.7549,10.7701,28350.0
2005-06-17 12:40:00,21.34,21.35,21.31,21.31,39150.0,10.7701,10.7751,10.7549,10.7549,39150.0
2005-06-17 12:50:00,21.31,21.35,21.3,21.32,11137.5,10.7549,10.7751,10.7499,10.76,11137.5
2005-06-17 13:00:00,21.32,21.33,21.3,21.3,6412.5,10.76,10.765,10.7499,10.7499,6412.5
2005-06-17 13:10:00,21.31,21.38,21.3,21.33,25650.0,10.7549,10.7903,10.7499,10.765,25650.0
2005-06-17 13:20:00,21.34,21.35,21.33,21.35,8100.0,10.7701,10.7751,10.765,10.7751,8100.0
2005-06-17 13:30:00,21.35,21.41,21.33,21.38,30375.0,10.7751,10.8054,10.765,10.7903,30375.0
2005-06-17 13:40:00,21.38,21.43,21.38,21.41,36787.5,10.7903,10.8155,10.7903,10.8054,36787.5
2005-06-17 13:50:00,21.41,21.43,21.41,21.42,17212.5,10.8054,10.8155,10.8054,10.8105,17212.5
2005-06-17 14:00:00,21.42,21.48,21.41,21.46,28687.5,10.8105,10.8407,10.8054,10.8306,28687.5
2005-06-17 14:10:00,21.47,21.47,21.42,21.42,23287.5,10.8357,10.8357,10.8105,10.8105,23287.5
2005-06-17 14:20:00,21.42,21.42,21.35,21.36,54675.0,10.8105,10.8105,10.7751,10.7802,54675.0
2005-06-17 14:30:00,21.36,21.36,21.3,21.31,39150.0,10.7802,10.7802,10.7499,10.7549,39150.0
2005-06-17 14:40:00,21.3,21.33,21.3,21.32,22612.5,10.7499,10.765,10.7499,10.76,22612.5
2005-06-17 14:50:00,21.32,21.35,21.29,21.35,32400.0,10.76,10.7751,10.7448,10.7751,32400.0
2005-06-17 15:00:00,21.33,21.37,21.32,21.35,28012.5,10.765,10.7852,10.76,10.7751,28012.5
2005-06-17 15:10:00,21.35,21.37,21.33,21.37,33075.0,10.7751,10.7852,10.765,10.7852,33075.0
2005-06-17 15:20:00,21.39,21.46,21.36,21.43,81000.0,10.7953,10.8306,10.7802,10.8155,81000.0
2005-06-17 15:30:00,21.45,21.5,21.45,21.47,29362.5,10.8256,10.8508,10.8256,10.8357,29362.5
2005-06-17 15:40:00,21.46,21.48,21.44,21.45,51637.5,10.8306,10.8407,10.8206,10.8256,51637.5
2005-06-17 15:50:00,21.45,21.45,21.38,21.41,160987.5,10.8256,10.8256,10.7903,10.8054,160987.5
2005-06-20 09:30:00,21.42,21.43,21.23,21.3,181912.5,10.8105,10.8155,10.7146,10.7499,181912.5
2005-06-20 09:40:00,21.3,21.38,21.29,21.37,29025.0,10.7499,10.7903,10.7448,10.7852,29025.0
2005-06-20 09:50:00,21.37,21.37,21.32,21.34,46912.5,10.7852,10.7852,10.76,10.7701,46912.5
2005-06-20 10:00:00,21.34,21.36,21.27,21.3,37800.0,10.7701,10.7802,10.7348,10.7499,37800.0
2005-06-20 10:10:00,21.3,21.32,21.28,21.31,27675.0,10.7499,10.76,10.7398,10.7549,27675.0
2005-06-20 10:20:00,21.31,21.32,21.26,21.27,25650.0,10.7549,10.76,10.7297,10.7348,25650.0
2005-06-20 10:30:00,21.28,21.37,21.23,21.37,52987.5,10.7398,10.7852,10.7146,10.7852,52987.5
2005-06-20 10:40:00,21.36,21.36,21.32,21.33,68512.5,10.7802,10.7802,10.76,10.765,68512.5
2005-06-20 10:50:00,21.33,21.34,21.32,21.33,56700.0,10.765,10.7701,10.76,10.765,56700.0
2005-06-20 11:00:00,21.34,21.37,21.34,21.35,113400.0,10.7701,10.7852,10.7701,10.7751,113400.0
2005-06-20 11:10:00,21.35,21.36,21.26,21.27,124537.5,10.7751,10.7802,10.7297,10.7348,124537.5
2005-06-20 11:20:00,21.27,21.32,21.26,21.27,60075.0,10.7348,10.76,10.7297,10.7348,60075.0
2005-06-20 11:30:00,21.28,21.28,21.24,21.26,33075.0,10.7398,10.7398,10.7196,10.7297,33075.0
2005-06-20 11:40:00,21.25,21.25,21.23,21.24,16875.0,10.7247,10.7247,10.7146,10.7196,16875.0
2005-06-20 11:50:00,21.24,21.24,21.21,21.23,50962.5,10.7196,10.7196,10.7045,10.7146,50962.5
2005-06-20 12:00:00,21.25,21.32,21.24,21.29,56362.5,10.7247,10.76,10.7196,10.7448,56362.5
2005-06-20 12:10:00,21.28,21.28,21.26,21.27,22950.0,10.7398,10.7398,10.7297,10.7348,22950.0
2005-06-20 12:20:00,21.27,21.27,21.24,21.24,39487.5,10.7348,10.7348,10.7196,10.7196,39487.5
2005-06-20 12:30:00,21.25,21.25,21.24,21.25,47925.0,10.7247,10.7247,10.7196,10.7247,47925.0
2005-06-20 12:40:00,21.25,21.25,21.23,21.24,22950.0,10.7247,10.7247,10.7146,10.7196,22950.0
2005-06-20 12:50:00,21.24,21.24,21.23,21.24,10125.0,10.7196,10.7196,10.7146,10.7196,10125.0
2005-06-20 13:00:00,21.24,21.24,21.22,21.22,26662.5,10.7196,10.7196,10.7095,10.7095,26662.5
2005-06-20 13:10:00,21.22,21.24,21.22,21.23,11475.0,10.7095,10.7196,10.7095,10.7146,11475.0
2005-06-20 13:20:00,21.23,21.23,21.2,21.21,46237.5,10.7146,10.7146,10.6994,10.7045,46237.5
2005-06-20 13:30:00,21.21,21.22,21.2,21.22,31387.5,10.7045,10.7095,10.6994,10.7095,31387.5
2005-06-20 13:40:00,21.21,21.21,21.2,21.21,31387.5,10.7045,10.7045,10.6994,10.7045,31387.5
2005-06-20 13:50:00,21.21,21.21,21.19,21.2,12487.5,10.7045,10.7045,10.6944,10.6994,12487.5
2005-06-20 14:00:00,21.2,21.21,21.19,21.19,25987.5,10.6994,10.7045,10.6944,10.6944,25987.5
2005-06-20 14:10:00,21.19,21.21,21.19,21.21,17887.5,10.6944,10.7045,10.6944,10.7045,17887.5
2005-06-20 14:20:00,21.21,21.21,21.2,21.21,54675.0,10.7045,10.7045,10.6994,10.7045,54675.0
2005-06-20 14:30:00,21.21,21.27,21.2,21.27,48937.5,10.7045,10.7348,10.6994,10.7348,48937.5
2005-06-20 14:40:00,21.27,21.3,21.26,21.3,112387.5,10.7348,10.7499,10.7297,10.7499,112387.5
2005-06-20 14:50:00,21.3,21.38,21.28,21.35,184275.0,10.7499,10.7903,10.7398,10.7751,184275.0
2005-06-20 15:00:00,21.35,21.46,21.35,21.43,279112.5,10.7751,10.8306,10.7751,10.8155,279112.5
2005-06-20 15:10:00,21.43,21.47,21.41,21.44,85387.5,10.8155,10.8357,10.8054,10.8206,85387.5
2005-06-20 15:20:00,21.45,21.46,21.41,21.46,92475.0,10.8256,10.8306,10.8054,10.8306,92475.0
2005-06-20 15:30:00,21.46,21.48,21.43,21.45,119475.0,10.8306,10.8407,10.8155,10.8256,119475.0
2005-06-20 15:40:00,21.45,21.49,21.42,21.47,128587.5,10.8256,10.8458,10.8105,10.8357,128587.5
2005-06-20 15:50:00,21.46,21.49,21.41,21.41,122175.0,10.8306,10.8458,10.8054,10.8054,122175.0
2005-06-21 09:30:00,21.35,21.44,21.32,21.43,86737.5,10.7751,10.8206,10.76,10.8155,86737.5
2005-06-21 09:40:00,21.43,21.53,21.39,21.52,80325.0,10.8155,10.866,10.7953,10.8609,80325.0
2005-06-21 09:50:00,21.51,21.6,21.51,21.57,183600.0,10.8559,10.9013,10.8559,10.8862,183600.0
2005-06-21 10:00:00,21.57,21.62,21.54,21.59,101250.0,10.8862,10.9114,10.871,10.8963,101250.0
2005-06-21 10:10:00,21.6,21.77,21.58,21.76,184612.5,10.9013,10.9871,10.8912,10.9821,184612.5
2005-06-21 10:20:00,21.76,21.86,21.75,21.85,184612.5,10.9821,11.0325,10.977,11.0275,184612.5
2005-06-21 10:30:00,21.85,21.91,21.85,21.91,236925.0,11.0275,11.0578,11.0275,11.0578,236925.0
2005-06-21 10:40:00,21.91,21.92,21.84,21.86,122175.0,11.0578,11.0628,11.0224,11.0325,122175.0
2005-06-21 10:50:00,21.85,21.87,21.83,21.87,111037.5,11.0275,11.0376,11.0174,11.0376,111037.5
2005-06-21 11:00:00,21.87,21.94,21.86,21.89,122850.0,11.0376,11.0729,11.0325,11.0477,122850.0
2005-06-21 11:10:00,21.9,21.9,21.85,21.87,43537.5,11.0527,11.0527,11.0275,11.0376,43537.5
2005-06-21 11:20:00,21.86,21.86,21.8,21.8,91462.5,11.0325,11.0325,11.0022,11.0022,91462.5
2005-06-21 11:30:00,21.8,21.81,21.77,21.78,83025.0,11.0022,11.0073,10.9871,10.9921,83025.0
2005-06-21 11:40:00,21.79,21.79,21.75,21.77,78300.0,10.9972,10.9972,10.977,10.9871,78300.0
2005-06-21 11:50:00,21.77,21.78,21.76,21.78,29362.5,10.9871,10.9921,10.9821,10.9921,29362.5
2005-06-21 12:00:00,21.78,21.79,21.75,21.78,36787.5,10.9921,10.9972,10.977,10.9921,36787.5
2005-06-21 12:10:00,21.78,21.79,21.74,21.75,106987.5,10.9921,10.9972,10.972,10.977,106987.5
2005-06-21 12:20:00,21.75,21.75,21.71,21.72,30037.5,10.977,10.977,10.9568,10.9619,30037.5
2005-06-21 12:30:00,21.72,21.73,21.71,21.73,9787.5,10.9619,10.9669,10.9568,10.9669,9787.5
2005-06-21 12:40:00,21.75,21.75,21.71,21.74,34087.5,10.977,10.977,10.9568,10.972,34087.5
2005-06-21 12:50:00,21.74,21.75,21.72,21.73,47250.0,10.972,10.977,10.9619,10.9669,47250.0
2005-06-21 13:00:00,21.73,21.73,21.68,21.69,32400.0,10.9669,10.9669,10.9417,10.9467,32400.0
2005-06-21 13:10:00,21.69,21.69,21.64,21.66,45900.0,10.9467,10.9467,10.9215,10.9316,45900.0
2005-06-21 13:20:00,21.66,21.67,21.61,21.67,90112.5,10.9316,10.9366,10.9063,10.9366,90112.5
2005-06-21 13:30:00,21.67,21.67,21.62,21.63,71550.0,10.9366,10.9366,10.9114,10.9164,71550.0
2005-06-21 13:40:00,21.63,21.67,21.61,21.66,57037.5,10.9164,10.9366,10.9063,10.9316,57037.5
2005-06-21 13:50:00,21.65,21.65,21.62,21.63,74925.0,10.9265,10.9265,10.9114,10.9164,74925.0
2005-06-21 14:00:00,21.63,21.65,21.62,21.64,55687.5,10.9164,10.9265,10.9114,10.9215,55687.5
2005-06-21 14:10:00,21.64,21.68,21.62,21.63,98212.5,10.9215,10.9417,10.9114,10.9164,98212.5
2005-06-21 14:20:00,21.61,21.62,21.59,21.6,44887.5,10.9063,10.9114,10.8963,10.9013,44887.5
2005-06-21 14:30:00,21.6,21.61,21.59,21.61,69525.0,10.9013,10.9063,10.8963,10.9063,69525.0
2005-06-21 14:40:00,21.61,21.64,21.58,21.61,76612.5,10.9063,10.9215,10.8912,10.9063,76612.5
2005-06-21 14:50:00,21.61,21.62,21.57,21.59,150187.5,10.9063,10.9114,10.8862,10.8963,150187.5
2005-06-21 15:00:00,21.59,21.59,21.48,21.49,241312.5,10.8963,10.8963,10.8407,10.8458,241312.5
2005-06-21 15:10:00,21.49,21.5,21.4,21.41,174150.0,10.8458,10.8508,10.8004,10.8054,174150.0
2005-06-21 15:20:00,21.41,21.44,21.39,21.41,132300.0,10.8054,10.8206,10.7953,10.8054,132300.0
2005-06-21 15:30:00,21.42,21.47,21.4,21.46,175162.5,10.8105,10.8357,10.8004,10.8306,175162.5
2005-06-21 15:40:00,21.46,21.47,21.43,21.47,98887.5,10.8306,10.8357,10.8155,10.8357,98887.5
2005-06-21 15:50:00,21.47,21.55,21.47,21.51,276412.5,10.8357,10.8761,10.8357,10.8559,276412.5
2005-06-22 09:30:00,21.64,21.7,21.57,21.64,142087.5,10.9215,10.9518,10.8862,10.9215,142087.5
2005-06-22 09:40:00,21.63,21.64,21.59,21.6,135675.0,10.9164,10.9215,10.8963,10.9013,135675.0
2005-06-22 09:50:00,21.61,21.65,21.58,21.64,59400.0,10.9063,10.9265,10.8912,10.9215,59400.0
2005-06-22 10:00:00,21.64,21.64,21.54,21.58,50962.5,10.9215,10.9215,10.871,10.8912,50962.5
2005-06-22 10:10:00,21.56,21.61,21.52,21.58,90787.5,10.8811,10.9063,10.8609,10.8912,90787.5
2005-06-22 10:20:00,21.57,21.59,21.54,21.54,30037.5,10.8862,10.8963,10.871,10.871,30037.5
2005-06-22 10:30:00,21.53,21.64,21.52,21.59,85387.5,10.866,10.9215,10.8609,10.8963,85387.5
2005-06-22 10:40:00,21.58,21.58,21.44,21.44,48262.5,10.8912,10.8912,10.8206,10.8206,48262.5
2005-06-22 10:50:00,21.44,21.45,21.36,21.4,86062.5,10.8206,10.8256,10.7802,10.8004,86062.5
2005-06-22 11:00:00,21.4,21.43,21.29,21.31,196087.5,10.8004,10.8155,10.7448,10.7549,196087.5
2005-06-22 11:10:00,21.32,21.35,21.31,21.34,33075.0,10.76,10.7751,10.7549,10.7701,33075.0
2005-06-22 11:20:00,21.34,21.34,21.29,21.3,109012.5,10.7701,10.7701,10.7448,10.7499,109012.5
2005-06-22 11:30:00,21.3,21.32,21.26,21.27,62775.0,10.7499,10.76,10.7297,10.7348,62775.0
2005-06-22 11:40:00,21.28,21.3,21.27,21.29,27000.0,10.7398,10.7499,10.7348,10.7448,27000.0
2005-06-22 11:50:00,21.3,21.32,21.28,21.29,36450.0,10.7499,10.76,10.7398,10.7448,36450.0
2005-06-22 12:00:00,21.29,21.34,21.29,21.31,22612.5,10.7448,10.7701,10.7448,10.7549,22612.5
2005-06-22 12:10:00,21.31,21.37,21.31,21.33,20925.0,10.7549,10.7852,10.7549,10.765,20925.0
2005-06-22 12:20:00,21.32,21.35,21.32,21.34,43875.0,10.76,10.7751,10.76,10.7701,43875.0
2005-06-22 12:30:00,21.34,21.34,21.3,21.3,34762.5,10.7701,10.7701,10.7499,10.7499,34762.5
2005-06-22 12:40:00,21.3,21.3,21.26,21.28,20250.0,10.7499,10.7499,10.7297,10.7398,20250.0
2005-06-22 12:50:00,21.28,21.33,21.27,21.32,27675.0,10.7398,10.765,10.7348,10.76,27675.0
2005-06-22 13:00:00,21.32,21.34,21.32,21.34,50962.5,10.76,10.7701,10.76,10.7701,50962.5
2005-06-22 13:10:00,21.33,21.36,21.33,21.33,47250.0,10.765,10.7802,10.765,10.765,47250.0
2005-06-22 13:20:00,21.33,21.34,21.33,21.33,44212.5,10.765,10.7701,10.765,10.765,44212.5
2005-06-22 13:30:00,21.33,21.34,21.33,21.33,55012.5,10.765,10.7701,10.765,10.765,55012.5
2005-06-22 13:40:00,21.33,21.34,21.33,21.33,18225.0,10.765,10.7701,10.765,10.765,18225.0
2005-06-22 13:50:00,21.32,21.33,21.3,21.33,36787.5,10.76,10.765,10.7499,10.765,36787.5
2005-06-22 14:00:00,21.32,21.32,21.23,21.24,59737.5,10.76,10.76,10.7146,10.7196,59737.5
2005-06-22 14:10:00,21.24,21.27,21.24,21.26,20250.0,10.7196,10.7348,10.7196,10.7297,20250.0
2005-06-22 14:20:00,21.25,21.27,21.24,21.26,24300.0,10.7247,10.7348,10.7196,10.7297,24300.0
2005-06-22 14:30:00,21.26,21.27,21.18,21.18,107662.5,10.7297,10.7348,10.6893,10.6893,107662.5
2005-06-22 14:40:00,21.18,21.19,21.14,21.14,155250.0,10.6893,10.6944,10.6691,10.6691,155250.0
2005-06-22 14:50:00,21.14,21.17,21.1,21.11,198112.5,10.6691,10.6843,10.649,10.654,198112.5
2005-06-22 15:00:00,21.11,21.16,21.08,21.08,190012.5,10.654,10.6792,10.6389,10.6389,190012.5
2005-06-22 15:10:00,21.08,21.12,21.07,21.12,138375.0,10.6389,10.6591,10.6338,10.6591,138375.0
2005-06-22 15:20:00,21.12,21.15,21.08,21.09,121162.5,10.6591,10.6742,10.6389,10.6439,121162.5
2005-06-22 15:30:00,21.09,21.12,21.05,21.12,104287.5,10.6439,10.6591,10.6237,10.6591,104287.5
2005-06-22 15:40:00,21.11,21.12,21.07,21.09,165037.5,10.654,10.6591,10.6338,10.6439,165037.5
2005-06-22 15:50:00,21.1,21.14,21.1,21.14,265950.0,10.649,10.6691,10.649,10.6691,265950.0
2005-06-23 09:30:00,21.06,21.11,20.96,20.96,157950.0,10.6288,10.654,10.5783,10.5783,157950.0
2005-06-23 09:40:00,21.0,21.2,21.0,21.18,86062.5,10.5985,10.6994,10.5985,10.6893,86062.5
2005-06-23 09:50:00,21.17,21.18,21.1,21.1,60750.0,10.6843,10.6893,10.649,10.649,60750.0
2005-06-23 10:00:00,21.09,21.11,21.01,21.01,63787.5,10.6439,10.654,10.6035,10.6035,63787.5
2005-06-23 10:10:00,21.02,21.03,20.93,20.93,73912.5,10.6086,10.6136,10.5632,10.5632,73912.5
2005-06-23 10:20:00,20.94,20.99,20.92,20.98,78300.0,10.5682,10.5934,10.5581,10.5884,78300.0
2005-06-23 10:30:00,20.98,21.0,20.9,20.97,66487.5,10.5884,10.5985,10.548,10.5833,66487.5
2005-06-23 10:40:00,20.97,21.01,20.94,20.94,63450.0,10.5833,10.6035,10.5682,10.5682,63450.0
2005-06-23 10:50:00,20.94,20.96,20.91,20.95,30712.5,10.5682,10.5783,10.5531,10.5733,30712.5
2005-06-23 11:00:00,20.94,21.0,20.94,21.0,54337.5,10.5682,10.5985,10.5682,10.5985,54337.5
2005-06-23 11:10:00,20.97,21.04,20.96,21.02,78637.5,10.5833,10.6187,10.5783,10.6086,78637.5
2005-06-23 11:20:00,21.03,21.14,21.03,21.14,98212.5,10.6136,10.6691,10.6136,10.6691,98212.5
2005-06-23 11:30:00,21.13,21.17,21.1,21.16,117787.5,10.6641,10.6843,10.649,10.6792,117787.5
2005-06-23 11:40:00,21.16,21.23,21.13,21.23,115425.0,10.6792,10.7146,10.6641,10.7146,115425.0
2005-06-23 11:50:00,21.23,21.24,21.11,21.15,64125.0,10.7146,10.7196,10.654,10.6742,64125.0
2005-06-23 12:00:00,21.13,21.13,21.06,21.08,74250.0,10.6641,10.6641,10.6288,10.6389,74250.0
2005-06-23 12:10:00,21.07,21.1,21.05,21.06,39825.0,10.6338,10.649,10.6237,10.6288,39825.0
2005-06-23 12:20:00,21.06,21.08,21.05,21.06,60412.5,10.6288,10.6389,10.6237,10.6288,60412.5
2005-06-23 12:30:00,21.06,21.06,21.01,21.02,50625.0,10.6288,10.6288,10.6035,10.6086,50625.0
2005-06-23 12:40:00,21.02,21.02,20.98,21.0,26662.5,10.6086,10.6086,10.5884,10.5985,26662.5
2005-06-23 12:50:00,21.0,21.0,20.96,20.97,26325.0,10.5985,10.5985,10.5783,10.5833,26325.0
2005-06-23 13:00:00,20.96,20.97,20.92,20.92,25312.5,10.5783,10.5833,10.5581,10.5581,25312.5
2005-06-23 13:10:00,20.92,20.95,20.9,20.92,49612.5,10.5581,10.5733,10.548,10.5581,49612.5
2005-06-23 13:20:00,20.92,20.92,20.84,20.86,63787.5,10.5581,10.5581,10.5177,10.5278,63787.5
2005-06-23 13:30:00,20.85,20.85,20.7,20.71,188325.0,10.5228,10.5228,10.4471,10.4521,188325.0
2005-06-23 13:40:00,20.71,20.73,20.61,20.62,167737.5,10.4521,10.4622,10.4017,10.4067,167737.5
2005-06-23 13:50:00,20.63,20.64,20.54,20.6,167737.5,10.4118,10.4168,10.3663,10.3966,167737.5
2005-06-23 14:00:00,20.6,20.66,20.59,20.65,154575.0,10.3966,10.4269,10.3916,10.4218,154575.0
2005-06-23 14:10:00,20.64,20.74,20.64,20.73,153225.0,10.4168,10.4673,10.4168,10.4622,153225.0
2005-06-23 14:20:00,20.73,20.74,20.7,20.71,49612.5,10.4622,10.4673,10.4471,10.4521,49612.5
2005-06-23 14:30:00,20.71,20.74,20.71,20.74,56362.5,10.4521,10.4673,10.4521,10.4673,56362.5
2005-06-23 14:40:00,20.74,20.74,20.71,20.72,65475.0,10.4673,10.4673,10.4521,10.4572,65475.0
2005-06-23 14:50:00,20.72,20.75,20.72,20.74,131287.5,10.4572,10.4723,10.4572,10.4673,131287.5
2005-06-23 15:00:00,20.73,20.75,20.65,20.68,120150.0,10.4622,10.4723,10.4218,10.437,120150.0
2005-06-23 15:10:00,20.68,20.71,20.65,20.66,126562.5,10.437,10.4521,10.4218,10.4269,126562.5
2005-06-23 15:20:00,20.66,20.67,20.57,20.59,139387.5,10.4269,10.4319,10.3815,10.3916,139387.5
2005-06-23 15:30:00,20.59,20.62,20.54,20.62,171787.5,10.3916,10.4067,10.3663,10.4067,171787.5
2005-06-23 15:40:00,20.62,20.63,20.61,20.62,109687.5,10.4067,10.4118,10.4017,10.4067,109687.5
2005-06-23 15:50:00,20.62,20.64,20.57,20.57,207900.0,10.4067,10.4168,10.3815,10.3815,207900.0
2005-06-24 09:30:00,20.63,20.7,20.54,20.66,133987.5,10.4118,10.4471,10.3663,10.4269,133987.5
2005-06-24 09:40:00,20.64,20.65,20.61,20.63,86400.0,10.4168,10.4218,10.4017,10.4118,86400.0
2005-06-24 09:50:00,20.62,20.64,20.61,20.62,60412.5,10.4067,10.4168,10.4017,10.4067,60412.5
2005-06-24 10:00:00,20.62,20.63,20.52,20.59,115762.5,10.4067,10.4118,10.3562,10.3916,115762.5
2005-06-24 10:10:00,20.57,20.57,20.49,20.51,89100.0,10.3815,10.3815,10.3411,10.3512,89100.0
2005-06-24 10:20:00,20.5,20.53,20.47,20.48,52312.5,10.3461,10.3613,10.331,10.336,52312.5
2005-06-24 10:30:00,20.49,20.53,20.48,20.53,35100.0,10.3411,10.3613,10.336,10.3613,35100.0
2005-06-24 10:40:00,20.55,20.62,20.55,20.58,114412.5,10.3714,10.4067,10.3714,10.3865,114412.5
2005-06-24 10:50:00,20.6,20.6,20.5,20.55,52987.5,10.3966,10.3966,10.3461,10.3714,52987.5
2005-06-24 11:00:00,20.56,20.63,20.55,20.61,86062.5,10.3764,10.4118,10.3714,10.4017,86062.5
2005-06-24 11:10:00,20.62,20.64,20.61,20.61,37800.0,10.4067,10.4168,10.4017,10.4017,37800.0
2005-06-24 11:20:00,20.61,20.61,20.52,20.52,29362.5,10.4017,10.4017,10.3562,10.3562,29362.5
2005-06-24 11:30:00,20.52,20.52,20.4,20.41,85050.0,10.3562,10.3562,10.2957,10.3007,85050.0
2005-06-24 11:40:00,20.41,20.44,20.41,20.44,31387.5,10.3007,10.3159,10.3007,10.3159,31387.5
2005-06-24 11:50:00,20.44,20.44,20.42,20.43,47587.5,10.3159,10.3159,10.3058,10.3108,47587.5
2005-06-24 12:00:00,20.43,20.43,20.39,20.4,97537.5,10.3108,10.3108,10.2906,10.2957,97537.5
2005-06-24 12:10:00,20.39,20.4,20.38,20.39,117787.5,10.2906,10.2957,10.2856,10.2906,117787.5
2005-06-24 12:20:00,20.39,20.39,20.38,20.38,34087.5,10.2906,10.2906,10.2856,10.2856,34087.5
2005-06-24 12:30:00,20.38,20.39,20.38,20.38,35100.0,10.2856,10.2906,10.2856,10.2856,35100.0
2005-06-24 12:40:00,20.39,20.39,20.38,20.38,36450.0,10.2906,10.2906,10.2856,10.2856,36450.0
2005-06-24 12:50:00,20.38,20.38,20.34,20.36,83025.0,10.2856,10.2856,10.2654,10.2755,83025.0
2005-06-24 13:00:00,20.35,20.35,20.31,20.31,76612.5,10.2704,10.2704,10.2503,10.2503,76612.5
2005-06-24 13:10:00,20.32,20.32,20.29,20.3,85050.0,10.2553,10.2553,10.2402,10.2452,85050.0
2005-06-24 13:20:00,20.3,20.31,20.28,20.28,89775.0,10.2452,10.2503,10.2351,10.2351,89775.0
2005-06-24 13:30:00,20.28,20.28,20.22,20.24,106312.5,10.2351,10.2351,10.2048,10.2149,106312.5
2005-06-24 13:40:00,20.24,20.24,20.18,20.18,96187.5,10.2149,10.2149,10.1846,10.1846,96187.5
2005-06-24 13:50:00,20.18,20.22,20.18,20.19,131625.0,10.1846,10.2048,10.1846,10.1897,131625.0
2005-06-24 14:00:00,20.2,20.2,20.12,20.15,152887.5,10.1947,10.1947,10.1544,10.1695,152887.5
2005-06-24 14:10:00,20.16,20.16,20.12,20.12,114075.0,10.1745,10.1745,10.1544,10.1544,114075.0
2005-06-24 14:20:00,20.12,20.12,20.09,20.09,94500.0,10.1544,10.1544,10.1392,10.1392,94500.0
2005-06-24 14:30:00,20.09,20.16,20.09,20.13,105637.5,10.1392,10.1745,10.1392,10.1594,105637.5
2005-06-24 14:40:00,20.14,20.16,20.14,20.14,109687.5,10.1645,10.1745,10.1645,10.1645,109687.5
2005-06-24 14:50:00,20.15,20.15,20.08,20.09,151537.5,10.1695,10.1695,10.1342,10.1392,151537.5
2005-06-24 15:00:00,20.09,20.12,20.08,20.09,48600.0,10.1392,10.1544,10.1342,10.1392,48600.0
2005-06-24 15:10:00,20.08,20.1,20.05,20.08,95850.0,10.1342,10.1443,10.119,10.1342,95850.0
2005-06-24 15:20:00,20.08,20.11,20.06,20.09,159300.0,10.1342,10.1493,10.1241,10.1392,159300.0
2005-06-24 15:30:00,20.09,20.13,20.09,20.12,187650.0,10.1392,10.1594,10.1392,10.1544,187650.0
2005-06-24 15:40:00,20.12,20.14,20.1,20.13,170437.5,10.1544,10.1645,10.1443,10.1594,170437.5
2005-06-24 15:50:00,20.13,20.15,20.06,20.08,306450.0,10.1594,10.1695,10.1241,10.1342,306450.0
2005-06-27 09:30:00,20.15,20.23,20.07,20.22,181575.0,10.1695,10.2099,10.1291,10.2048,181575.0
2005-06-27 09:40:00,20.22,20.3,20.22,20.27,150187.5,10.2048,10.2452,10.2048,10.2301,150187.5
2005-06-27 09:50:00,20.27,20.36,20.25,20.35,98212.5,10.2301,10.2755,10.22,10.2704,98212.5
2005-06-27 10:00:00,20.36,20.42,20.36,20.38,81000.0,10.2755,10.3058,10.2755,10.2856,81000.0
2005-06-27 10:10:00,20.39,20.42,20.36,20.36,131625.0,10.2906,10.3058,10.2755,10.2755,131625.0
2005-06-27 10:20:00,20.39,20.44,20.36,20.41,91125.0,10.2906,10.3159,10.2755,10.3007,91125.0
2005-06-27 10:30:00,20.41,20.45,20.39,20.45,81000.0,10.3007,10.3209,10.2906,10.3209,81000.0
2005-06-27 10:40:00,20.45,20.5,20.44,20.47,115762.5,10.3209,10.3461,10.3159,10.331,115762.5
2005-06-27 10:50:00,20.47,20.47,20.44,20.47,63450.0,10.331,10.331,10.3159,10.331,63450.0
2005-06-27 11:00:00,20.45,20.46,20.39,20.41,119812.5,10.3209,10.326,10.2906,10.3007,119812.5
2005-06-27 11:10:00,20.41,20.41,20.33,20.38,54337.5,10.3007,10.3007,10.2603,10.2856,54337.5
2005-06-27 11:20:00,20.39,20.39,20.32,20.37,48600.0,10.2906,10.2906,10.2553,10.2805,48600.0
2005-06-27 11:30:00,20.35,20.36,20.33,20.33,65812.5,10.2704,10.2755,10.2603,10.2603,65812.5
2005-06-27 11:40:00,20.33,20.36,20.29,20.29,162337.5,10.2603,10.2755,10.2402,10.2402,162337.5
2005-06-27 11:50:00,20.29,20.3,20.23,20.29,62775.0,10.2402,10.2452,10.2099,10.2402,62775.0
2005-06-27 12:00:00,20.29,20.34,20.28,20.34,57712.5,10.2402,10.2654,10.2351,10.2654,57712.5
2005-06-27 12:10:00,20.34,20.38,20.33,20.37,62437.5,10.2654,10.2856,10.2603,10.2805,62437.5
2005-06-27 12:20:00,20.38,20.39,20.36,20.36,71212.5,10.2856,10.2906,10.2755,10.2755,71212.5
2005-06-27 12:30:00,20.36,20.36,20.35,20.35,49612.5,10.2755,10.2755,10.2704,10.2704,49612.5
2005-06-27 12:40:00,20.36,20.36,20.35,20.35,59400.0,10.2755,10.2755,10.2704,10.2704,59400.0
2005-06-27 12:50:00,20.35,20.37,20.33,20.36,444825.0,10.2704,10.2805,10.2603,10.2755,444825.0
2005-06-27 13:00:00,20.36,20.37,20.31,20.37,56025.0,10.2755,10.2805,10.2503,10.2805,56025.0
2005-06-27 13:10:00,20.37,20.37,20.36,20.37,27675.0,10.2805,10.2805,10.2755,10.2805,27675.0
2005-06-27 13:20:00,20.37,20.37,20.3,20.32,63450.0,10.2805,10.2805,10.2452,10.2553,63450.0
2005-06-27 13:30:00,20.32,20.36,20.3,20.34,37462.5,10.2553,10.2755,10.2452,10.2654,37462.5
2005-06-27 13:40:00,20.35,20.36,20.34,20.36,64462.5,10.2704,10.2755,10.2654,10.2755,64462.5
2005-06-27 13:50:00,20.36,20.37,20.35,20.35,47587.5,10.2755,10.2805,10.2704,10.2704,47587.5
2005-06-27 14:00:00,20.35,20.36,20.31,20.36,98887.5,10.2704,10.2755,10.2503,10.2755,98887.5
2005-06-27 14:10:00,20.36,20.37,20.33,20.33,54337.5,10.2755,10.2805,10.2603,10.2603,54337.5
2005-06-27 14:20:00,20.34,20.35,20.32,20.32,62437.5,10.2654,10.2704,10.2553,10.2553,62437.5
2005-06-27 14:30:00,20.32,20.33,20.27,20.27,65812.5,10.2553,10.2603,10.2301,10.2301,65812.5
2005-06-27 14:40:00,20.27,20.28,20.22,20.23,122850.0,10.2301,10.2351,10.2048,10.2099,122850.0
2005-06-27 14:50:00,20.23,20.24,20.19,20.23,96187.5,10.2099,10.2149,10.1897,10.2099,96187.5
2005-06-27 15:00:00,20.23,20.34,20.21,20.33,75600.0,10.2099,10.2654,10.1998,10.2603,75600.0
2005-06-27 15:10:00,20.32,20.36,20.31,20.36,79312.5,10.2553,10.2755,10.2503,10.2755,79312.5
2005-06-27 15:20:00,20.35,20.37,20.32,20.33,137025.0,10.2704,10.2805,10.2553,10.2603,137025.0
2005-06-27 15:30:00,20.33,20.36,20.31,20.36,82687.5,10.2603,10.2755,10.2503,10.2755,82687.5
2005-06-27 15:40:00,20.36,20.37,20.29,20.31,130950.0,10.2755,10.2805,10.2402,10.2503,130950.0
2005-06-27 15:50:00,20.3,20.31,20.28,20.31,196762.5,10.2452,10.2503,10.2351,10.2503,196762.5
2005-06-28 09:30:00,20.34,20.46,20.34,20.39,147487.5,10.2654,10.326,10.2654,10.2906,147487.5
2005-06-28 09:40:00,20.41,20.48,20.38,20.46,37125.0,10.3007,10.336,10.2856,10.326,37125.0
2005-06-28 09:50:00,20.47,20.55,20.46,20.53,104625.0,10.331,10.3714,10.326,10.3613,104625.0
2005-06-28 10:00:00,20.54,20.57,20.48,20.49,78975.0,10.3663,10.3815,10.336,10.3411,78975.0
2005-06-28 10:10:00,20.49,20.54,20.49,20.51,29025.0,10.3411,10.3663,10.3411,10.3512,29025.0
2005-06-28 10:20:00,20.51,20.54,20.49,20.52,46575.0,10.3512,10.3663,10.3411,10.3562,46575.0
2005-06-28 10:30:00,20.53,20.57,20.52,20.53,65475.0,10.3613,10.3815,10.3562,10.3613,65475.0
2005-06-28 10:40:00,20.55,20.58,20.48,20.49,44550.0,10.3714,10.3865,10.336,10.3411,44550.0
2005-06-28 10:50:00,20.48,20.49,20.44,20.46,58387.5,10.336,10.3411,10.3159,10.326,58387.5
2005-06-28 11:00:00,20.44,20.5,20.44,20.5,25987.5,10.3159,10.3461,10.3159,10.3461,25987.5
2005-06-28 11:10:00,20.51,20.52,20.49,20.51,34087.5,10.3512,10.3562,10.3411,10.3512,34087.5
2005-06-28 11:20:00,20.52,20.58,20.52,20.54,35775.0,10.3562,10.3865,10.3562,10.3663,35775.0
2005-06-28 11:30:00,20.53,20.59,20.52,20.58,20250.0,10.3613,10.3916,10.3562,10.3865,20250.0
2005-06-28 11:40:00,20.57,20.6,20.57,20.58,23287.5,10.3815,10.3966,10.3815,10.3865,23287.5
2005-06-28 11:50:00,20.58,20.58,20.57,20.57,34425.0,10.3865,10.3865,10.3815,10.3815,34425.0
2005-06-28 12:00:00,20.56,20.57,20.53,20.55,37462.5,10.3764,10.3815,10.3613,10.3714,37462.5
2005-06-28 12:10:00,20.55,20.55,20.52,20.52,36112.5,10.3714,10.3714,10.3562,10.3562,36112.5
2005-06-28 12:20:00,20.53,20.53,20.51,20.52,30037.5,10.3613,10.3613,10.3512,10.3562,30037.5
2005-06-28 12:30:00,20.51,20.55,20.5,20.55,44550.0,10.3512,10.3714,10.3461,10.3714,44550.0
2005-06-28 12:40:00,20.54,20.57,20.53,20.55,33412.5,10.3663,10.3815,10.3613,10.3714,33412.5
2005-06-28 12:50:00,20.55,20.56,20.53,20.55,23962.5,10.3714,10.3764,10.3613,10.3714,23962.5
2005-06-28 13:00:00,20.55,20.58,20.55,20.57,142087.5,10.3714,10.3865,10.3714,10.3815,142087.5
2005-06-28 13:10:00,20.58,20.64,20.58,20.62,54000.0,10.3865,10.4168,10.3865,10.4067,54000.0
2005-06-28 13:20:00,20.62,20.69,20.62,20.66,30712.5,10.4067,10.442,10.4067,10.4269,30712.5
2005-06-28 13:30:00,20.66,20.67,20.65,20.65,17887.5,10.4269,10.4319,10.4218,10.4218,17887.5
2005-06-28 13:40:00,20.65,20.66,20.64,20.66,20925.0,10.4218,10.4269,10.4168,10.4269,20925.0
2005-06-28 13:50:00,20.67,20.7,20.66,20.7,32737.5,10.4319,10.4471,10.4269,10.4471,32737.5
2005-06-28 14:00:00,20.68,20.71,20.68,20.69,65812.5,10.437,10.4521,10.437,10.442,65812.5
2005-06-28 14:10:00,20.68,20.7,20.65,20.65,99225.0,10.437,10.4471,10.4218,10.4218,99225.0
2005-06-28 14:20:00,20.63,20.63,20.6,20.61,70875.0,10.4118,10.4118,10.3966,10.4017,70875.0
2005-06-28 14:30:00,20.62,20.62,20.59,20.61,98550.0,10.4067,10.4067,10.3916,10.4017,98550.0
2005-06-28 14:40:00,20.61,20.68,20.61,20.68,56025.0,10.4017,10.437,10.4017,10.437,56025.0
2005-06-28 14:50:00,20.67,20.7,20.66,20.67,49275.0,10.4319,10.4471,10.4269,10.4319,49275.0
2005-06-28 15:00:00,20.66,20.68,20.65,20.68,114412.5,10.4269,10.437,10.4218,10.437,114412.5
2005-06-28 15:10:00,20.68,20.71,20.67,20.71,52987.5,10.437,10.4521,10.4319,10.4521,52987.5
2005-06-28 15:20:00,20.71,20.72,20.7,20.7,50625.0,10.4521,10.4572,10.4471,10.4471,50625.0
2005-06-28 15:30:00,20.7,20.72,20.69,20.7,115762.5,10.4471,10.4572,10.442,10.4471,115762.5
2005-06-28 15:40:00,20.7,20.76,20.69,20.74,117450.0,10.4471,10.4774,10.442,10.4673,117450.0
2005-06-28 15:50:00,20.73,20.74,20.67,20.67,234225.0,10.4622,10.4673,10.4319,10.4319,234225.0
2005-06-29 09:30:00,20.63,20.75,20.44,20.54,154912.5,10.4118,10.4723,10.3159,10.3663,154912.5
2005-06-29 09:40:00,20.54,20.57,20.5,20.55,67837.5,10.3663,10.3815,10.3461,10.3714,67837.5
2005-06-29 09:50:00,20.55,20.55,20.52,20.53,41175.0,10.3714,10.3714,10.3562,10.3613,41175.0
2005-06-29 10:00:00,20.53,20.55,20.44,20.49,197437.5,10.3613,10.3714,10.3159,10.3411,197437.5
2005-06-29 10:10:00,20.49,20.49,20.4,20.4,94162.5,10.3411,10.3411,10.2957,10.2957,94162.5
2005-06-29 10:20:00,20.39,20.39,20.35,20.39,81337.5,10.2906,10.2906,10.2704,10.2906,81337.5
2005-06-29 10:30:00,20.37,20.52,20.36,20.45,89437.5,10.2805,10.3562,10.2755,10.3209,89437.5
2005-06-29 10:40:00,20.47,20.56,20.46,20.54,64800.0,10.331,10.3764,10.326,10.3663,64800.0
2005-06-29 10:50:00,20.56,20.56,20.43,20.44,78975.0,10.3764,10.3764,10.3108,10.3159,78975.0
2005-06-29 11:00:00,20.43,20.45,20.4,20.4,65475.0,10.3108,10.3209,10.2957,10.2957,65475.0
2005-06-29 11:10:00,20.41,20.41,20.37,20.39,31050.0,10.3007,10.3007,10.2805,10.2906,31050.0
2005-06-29 11:20:00,20.39,20.4,20.38,20.4,60412.5,10.2906,10.2957,10.2856,10.2957,60412.5
2005-06-29 11:30:00,20.4,20.44,20.4,20.43,40500.0,10.2957,10.3159,10.2957,10.3108,40500.0
2005-06-29 11:40:00,20.44,20.51,20.44,20.51,25312.5,10.3159,10.3512,10.3159,10.3512,25312.5
2005-06-29 11:50:00,20.52,20.53,20.49,20.5,30037.5,10.3562,10.3613,10.3411,10.3461,30037.5
2005-06-29 12:00:00,20.5,20.5,20.49,20.49,37800.0,10.3461,10.3461,10.3411,10.3411,37800.0
2005-06-29 12:10:00,20.49,20.52,20.49,20.51,17887.5,10.3411,10.3562,10.3411,10.3512,17887.5
2005-06-29 12:20:00,20.52,20.52,20.5,20.52,57375.0,10.3562,10.3562,10.3461,10.3562,57375.0
2005-06-29 12:30:00,20.51,20.52,20.49,20.51,21937.5,10.3512,10.3562,10.3411,10.3512,21937.5
2005-06-29 12:40:00,20.51,20.52,20.51,20.52,15525.0,10.3512,10.3562,10.3512,10.3562,15525.0
2005-06-29 12:50:00,20.53,20.53,20.52,20.53,26662.5,10.3613,10.3613,10.3562,10.3613,26662.5
2005-06-29 13:00:00,20.53,20.55,20.53,20.55,32400.0,10.3613,10.3714,10.3613,10.3714,32400.0
2005-06-29 13:10:00,20.55,20.56,20.53,20.55,49950.0,10.3714,10.3764,10.3613,10.3714,49950.0
2005-06-29 13:20:00,20.55,20.56,20.55,20.56,32737.5,10.3714,10.3764,10.3714,10.3764,32737.5
2005-06-29 13:30:00,20.55,20.56,20.52,20.53,56025.0,10.3714,10.3764,10.3562,10.3613,56025.0
2005-06-29 13:40:00,20.52,20.52,20.47,20.49,29025.0,10.3562,10.3562,10.331,10.3411,29025.0
2005-06-29 13:50:00,20.49,20.49,20.45,20.47,82012.5,10.3411,10.3411,10.3209,10.331,82012.5
2005-06-29 14:00:00,20.46,20.5,20.43,20.48,40837.5,10.326,10.3461,10.3108,10.336,40837.5
2005-06-29 14:10:00,20.49,20.51,20.49,20.51,31387.5,10.3411,10.3512,10.3411,10.3512,31387.5
2005-06-29 14:20:00,20.5,20.54,20.5,20.54,57375.0,10.3461,10.3663,10.3461,10.3663,57375.0
2005-06-29 14:30:00,20.53,20.55,20.53,20.54,35100.0,10.3613,10.3714,10.3613,10.3663,35100.0
2005-06-29 14:40:00,20.54,20.55,20.52,20.52,73575.0,10.3663,10.3714,10.3562,10.3562,73575.0
2005-06-29 14:50:00,20.52,20.54,20.47,20.49,141750.0,10.3562,10.3663,10.331,10.3411,141750.0
2005-06-29 15:00:00,20.49,20.53,20.49,20.51,60412.5,10.3411,10.3613,10.3411,10.3512,60412.5
2005-06-29 15:10:00,20.52,20.54,20.51,20.53,67500.0,10.3562,10.3663,10.3512,10.3613,67500.0
2005-06-29 15:20:00,20.53,20.53,20.51,20.52,69862.5,10.3613,10.3613,10.3512,10.3562,69862.5
2005-06-29 15:30:00,20.52,20.53,20.52,20.52,173812.5,10.3562,10.3613,10.3562,10.3562,173812.5
2005-06-29 15:40:00,20.52,20.53,20.52,20.52,180225.0,10.3562,10.3613,10.3562,10.3562,180225.0
2005-06-29 15:50:00,20.53,20.54,20.5,20.53,146475.0,10.3613,10.3663,10.3461,10.3613,146475.0
2005-06-30 09:30:00,20.42,20.74,20.42,20.54,145125.0,10.3058,10.4673,10.3058,10.3663,145125.0
2005-06-30 09:40:00,20.54,20.58,20.5,20.54,86737.5,10.3663,10.3865,10.3461,10.3663,86737.5
2005-06-30 09:50:00,20.53,20.57,20.53,20.56,99225.0,10.3613,10.3815,10.3613,10.3764,99225.0
2005-06-30 10:00:00,20.56,20.6,20.56,20.58,87750.0,10.3764,10.3966,10.3764,10.3865,87750.0
2005-06-30 10:10:00,20.58,20.59,20.51,20.58,58387.5,10.3865,10.3916,10.3512,10.3865,58387.5
2005-06-30 10:20:00,20.58,20.58,20.52,20.57,20250.0,10.3865,10.3865,10.3562,10.3815,20250.0
2005-06-30 10:30:00,20.58,20.59,20.55,20.55,51975.0,10.3865,10.3916,10.3714,10.3714,51975.0
2005-06-30 10:40:00,20.55,20.55,20.54,20.54,39150.0,10.3714,10.3714,10.3663,10.3663,39150.0
2005-06-30 10:50:00,20.54,20.55,20.5,20.54,68512.5,10.3663,10.3714,10.3461,10.3663,68512.5
2005-06-30 11:00:00,20.53,20.54,20.47,20.51,81337.5,10.3613,10.3663,10.331,10.3512,81337.5
2005-06-30 11:10:00,20.51,20.51,20.43,20.45,51300.0,10.3512,10.3512,10.3108,10.3209,51300.0
2005-06-30 11:20:00,20.44,20.44,20.39,20.41,37462.5,10.3159,10.3159,10.2906,10.3007,37462.5
2005-06-30 11:30:00,20.4,20.41,20.36,20.38,27337.5,10.2957,10.3007,10.2755,10.2856,27337.5
2005-06-30 11:40:00,20.38,20.43,20.38,20.39,41850.0,10.2856,10.3108,10.2856,10.2906,41850.0
2005-06-30 11:50:00,20.41,20.41,20.36,20.39,24300.0,10.3007,10.3007,10.2755,10.2906,24300.0
2005-06-30 12:00:00,20.39,20.4,20.36,20.4,92475.0,10.2906,10.2957,10.2755,10.2957,92475.0
2005-06-30 12:10:00,20.4,20.42,20.38,20.42,131962.5,10.2957,10.3058,10.2856,10.3058,131962.5
2005-06-30 12:20:00,20.42,20.42,20.37,20.41,28687.5,10.3058,10.3058,10.2805,10.3007,28687.5
2005-06-30 12:30:00,20.4,20.41,20.38,20.4,119137.5,10.2957,10.3007,10.2856,10.2957,119137.5
2005-06-30 12:40:00,20.4,20.43,20.38,20.43,72225.0,10.2957,10.3108,10.2856,10.3108,72225.0
2005-06-30 12:50:00,20.42,20.43,20.38,20.39,19575.0,10.3058,10.3108,10.2856,10.2906,19575.0
2005-06-30 13:00:00,20.39,20.41,20.39,20.4,78975.0,10.2906,10.3007,10.2906,10.2957,78975.0
2005-06-30 13:10:00,20.4,20.4,20.37,20.37,43875.0,10.2957,10.2957,10.2805,10.2805,43875.0
2005-06-30 13:20:00,20.37,20.39,20.37,20.38,50962.5,10.2805,10.2906,10.2805,10.2856,50962.5
2005-06-30 13:30:00,20.37,20.37,20.32,20.33,34087.5,10.2805,10.2805,10.2553,10.2603,34087.5
2005-06-30 13:40:00,20.34,20.34,20.32,20.33,39487.5,10.2654,10.2654,10.2553,10.2603,39487.5
2005-06-30 13:50:00,20.34,20.42,20.34,20.42,90787.5,10.2654,10.3058,10.2654,10.3058,90787.5
2005-06-30 14:00:00,20.42,20.42,20.41,20.41,63112.5,10.3058,10.3058,10.3007,10.3007,63112.5
2005-06-30 14:10:00,20.42,20.43,20.37,20.41,115087.5,10.3058,10.3108,10.2805,10.3007,115087.5
2005-06-30 14:20:00,20.4,20.41,20.3,20.33,88087.5,10.2957,10.3007,10.2452,10.2603,88087.5
2005-06-30 14:30:00,20.34,20.36,20.2,20.22,142087.5,10.2654,10.2755,10.1947,10.2048,142087.5
2005-06-30 14:40:00,20.22,20.25,20.19,20.24,119812.5,10.2048,10.22,10.1897,10.2149,119812.5
2005-06-30 14:50:00,20.24,20.31,20.21,20.29,102262.5,10.2149,10.2503,10.1998,10.2402,102262.5
2005-06-30 15:00:00,20.29,20.31,20.24,20.27,70537.5,10.2402,10.2503,10.2149,10.2301,70537.5
2005-06-30 15:10:00,20.27,20.32,20.26,20.32,79312.5,10.2301,10.2553,10.225,10.2553,79312.5
2005-06-30 15:20:00,20.32,20.32,20.26,20.27,98212.5,10.2553,10.2553,10.225,10.2301,98212.5
2005-06-30 15:30:00,20.27,20.28,20.21,20.21,79650.0,10.2301,10.2351,10.1998,10.1998,79650.0
2005-06-30 15:40:00,20.21,20.23,20.15,20.16,131962.5,10.1998,10.2099,10.1695,10.1745,131962.5
2005-06-30 15:50:00,20.17,20.19,20.12,20.13,281475.0,10.1796,10.1897,10.1544,10.1594,281475.0
2005-07-01 09:30:00,20.25,20.4,20.25,20.37,182250.0,10.22,10.2957,10.22,10.2805,182250.0
2005-07-01 09:40:00,20.37,20.4,20.28,20.28,65475.0,10.2805,10.2957,10.2351,10.2351,65475.0
2005-07-01 09:50:00,20.27,20.31,20.27,20.27,127237.5,10.2301,10.2503,10.2301,10.2301,127237.5
2005-07-01 10:00:00,20.28,20.31,20.27,20.3,112387.5,10.2351,10.2503,10.2301,10.2452,112387.5
2005-07-01 10:10:00,20.28,20.29,20.22,20.24,52650.0,10.2351,10.2402,10.2048,10.2149,52650.0
2005-07-01 10:20:00,20.24,20.28,20.23,20.27,111037.5,10.2149,10.2351,10.2099,10.2301,111037.5
2005-07-01 10:30:00,20.27,20.29,20.26,20.27,74250.0,10.2301,10.2402,10.225,10.2301,74250.0
2005-07-01 10:40:00,20.26,20.26,20.21,20.23,74587.5,10.225,10.225,10.1998,10.2099,74587.5
2005-07-01 10:50:00,20.23,20.25,20.17,20.24,25650.0,10.2099,10.22,10.1796,10.2149,25650.0
2005-07-01 11:00:00,20.23,20.25,20.17,20.2,109012.5,10.2099,10.22,10.1796,10.1947,109012.5
2005-07-01 11:10:00,20.2,20.21,20.19,20.2,64125.0,10.1947,10.1998,10.1897,10.1947,64125.0
2005-07-01 11:20:00,20.2,20.26,20.2,20.24,38475.0,10.1947,10.225,10.1947,10.2149,38475.0
2005-07-01 11:30:00,20.25,20.25,20.13,20.16,74587.5,10.22,10.22,10.1594,10.1745,74587.5
2005-07-01 11:40:00,20.16,20.19,20.14,20.14,81337.5,10.1745,10.1897,10.1645,10.1645,81337.5
2005-07-01 11:50:00,20.15,20.17,20.08,20.15,134662.5,10.1695,10.1796,10.1342,10.1695,134662.5
2005-07-01 12:00:00,20.16,20.2,20.16,20.19,62775.0,10.1745,10.1947,10.1745,10.1897,62775.0
2005-07-01 12:10:00,20.19,20.25,20.19,20.23,62775.0,10.1897,10.22,10.1897,10.2099,62775.0
2005-07-01 12:20:00,20.21,20.23,20.11,20.2,105975.0,10.1998,10.2099,10.1493,10.1947,105975.0
2005-07-01 12:30:00,20.2,20.2,20.13,20.15,62437.5,10.1947,10.1947,10.1594,10.1695,62437.5
2005-07-01 12:40:00,20.16,20.18,20.15,20.17,28687.5,10.1745,10.1846,10.1695,10.1796,28687.5
2005-07-01 12:50:00,20.17,20.18,20.17,20.17,46912.5,10.1796,10.1846,10.1796,10.1796,46912.5
2005-07-01 13:00:00,20.17,20.18,20.14,20.17,28012.5,10.1796,10.1846,10.1645,10.1796,28012.5
2005-07-01 13:10:00,20.18,20.19,20.16,20.18,26325.0,10.1846,10.1897,10.1745,10.1846,26325.0
2005-07-01 13:20:00,20.18,20.19,20.15,20.18,68175.0,10.1846,10.1897,10.1695,10.1846,68175.0
2005-07-01 13:30:00,20.17,20.18,20.16,20.18,32062.5,10.1796,10.1846,10.1745,10.1846,32062.5
2005-07-01 13:40:00,20.18,20.2,20.17,20.2,46912.5,10.1846,10.1947,10.1796,10.1947,46912.5
2005-07-01 13:50:00,20.2,20.21,20.2,20.2,87750.0,10.1947,10.1998,10.1947,10.1947,87750.0
2005-07-01 14:00:00,20.2,20.21,20.2,20.21,27675.0,10.1947,10.1998,10.1947,10.1998,27675.0
2005-07-01 14:10:00,20.21,20.21,20.16,20.17,36787.5,10.1998,10.1998,10.1745,10.1796,36787.5
2005-07-01 14:20:00,20.18,20.18,20.16,20.18,12487.5,10.1846,10.1846,10.1745,10.1846,12487.5
2005-07-01 14:30:00,20.17,20.19,20.17,20.19,18900.0,10.1796,10.1897,10.1796,10.1897,18900.0
2005-07-01 14:40:00,20.19,20.21,20.19,20.2,31725.0,10.1897,10.1998,10.1897,10.1947,31725.0
2005-07-01 14:50:00,20.2,20.21,20.2,20.21,39487.5,10.1947,10.1998,10.1947,10.1998,39487.5
2005-07-01 15:00:00,20.21,20.21,20.19,20.21,72225.0,10.1998,10.1998,10.1897,10.1998,72225.0
2005-07-01 15:10:00,20.21,20.21,20.2,20.21,73575.0,10.1998,10.1998,10.1947,10.1998,73575.0
2005-07-01 15:20:00,20.21,20.21,20.19,20.19,35437.5,10.1998,10.1998,10.1897,10.1897,35437.5
2005-07-01 15:30:00,20.2,20.22,20.19,20.21,85725.0,10.1947,10.2048,10.1897,10.1998,85725.0
2005-07-01 15:40:00,20.2,20.22,20.19,20.21,49612.5,10.1947,10.2048,10.1897,10.1998,49612.5
2005-07-01 15:50:00,20.21,20.22,20.19,20.2,137700.0,10.1998,10.2048,10.1897,10.1947,137700.0
2005-07-05 09:30:00,20.06,20.17,19.89,19.92,188662.5,10.1241,10.1796,10.0383,10.0534,188662.5
2005-07-05 09:40:00,19.9,19.93,19.87,19.93,123187.5,10.0433,10.0585,10.0282,10.0585,123187.5
2005-07-05 09:50:00,19.92,19.93,19.88,19.88,73575.0,10.0534,10.0585,10.0332,10.0332,73575.0
2005-07-05 10:00:00,19.88,20.02,19.87,19.99,124200.0,10.0332,10.1039,10.0282,10.0888,124200.0
2005-07-05 10:10:00,19.99,20.07,19.97,20.04,70200.0,10.0888,10.1291,10.0787,10.114,70200.0
2005-07-05 10:20:00,20.03,20.07,20.01,20.04,42187.5,10.1089,10.1291,10.0988,10.114,42187.5
2005-07-05 10:30:00,20.05,20.15,20.05,20.12,60075.0,10.119,10.1695,10.119,10.1544,60075.0
2005-07-05 10:40:00,20.11,20.15,20.08,20.09,111037.5,10.1493,10.1695,10.1342,10.1392,111037.5
2005-07-05 10:50:00,20.1,20.1,20.03,20.03,38475.0,10.1443,10.1443,10.1089,10.1089,38475.0
2005-07-05 11:00:00,20.05,20.08,20.05,20.07,59400.0,10.119,10.1342,10.119,10.1291,59400.0
2005-07-05 11:10:00,20.07,20.09,20.05,20.09,36450.0,10.1291,10.1392,10.119,10.1392,36450.0
2005-07-05 11:20:00,20.09,20.13,20.08,20.12,18225.0,10.1392,10.1594,10.1342,10.1544,18225.0
2005-07-05 11:30:00,20.12,20.15,20.12,20.15,59400.0,10.1544,10.1695,10.1544,10.1695,59400.0
2005-07-05 11:40:00,20.14,20.15,20.12,20.14,46575.0,10.1645,10.1695,10.1544,10.1645,46575.0
2005-07-05 11:50:00,20.13,20.15,20.13,20.14,13162.5,10.1594,10.1695,10.1594,10.1645,13162.5
2005-07-05 12:00:00,20.15,20.17,20.14,20.17,112387.5,10.1695,10.1796,10.1645,10.1796,112387.5
2005-07-05 12:10:00,20.17,20.17,20.11,20.12,102600.0,10.1796,10.1796,10.1493,10.1544,102600.0
2005-07-05 12:20:00,20.13,20.16,20.12,20.15,134662.5,10.1594,10.1745,10.1544,10.1695,134662.5
2005-07-05 12:30:00,20.15,20.26,20.14,20.26,50962.5,10.1695,10.225,10.1645,10.225,50962.5
2005-07-05 12:40:00,20.26,20.26,20.19,20.21,109012.5,10.225,10.225,10.1897,10.1998,109012.5
2005-07-05 12:50:00,20.21,20.23,20.18,20.21,61425.0,10.1998,10.2099,10.1846,10.1998,61425.0
2005-07-05 13:00:00,20.21,20.23,20.21,20.23,89100.0,10.1998,10.2099,10.1998,10.2099,89100.0
2005-07-05 13:10:00,20.22,20.25,20.22,20.22,200137.5,10.2048,10.22,10.2048,10.2048,200137.5
2005-07-05 13:20:00,20.23,20.26,20.23,20.25,39487.5,10.2099,10.225,10.2099,10.22,39487.5
2005-07-05 13:30:00,20.25,20.28,20.24,20.27,98887.5,10.22,10.2351,10.2149,10.2301,98887.5
2005-07-05 13:40:00,20.28,20.33,20.28,20.33,43875.0,10.2351,10.2603,10.2351,10.2603,43875.0
2005-07-05 13:50:00,20.33,20.34,20.28,20.31,54000.0,10.2603,10.2654,10.2351,10.2503,54000.0
2005-07-05 14:00:00,20.31,20.34,20.3,20.33,34087.5,10.2503,10.2654,10.2452,10.2603,34087.5
2005-07-05 14:10:00,20.33,20.33,20.29,20.31,73575.0,10.2603,10.2603,10.2402,10.2503,73575.0
2005-07-05 14:20:00,20.31,20.33,20.26,20.31,41175.0,10.2503,10.2603,10.225,10.2503,41175.0
2005-07-05 14:30:00,20.3,20.34,20.3,20.33,78300.0,10.2452,10.2654,10.2452,10.2603,78300.0
2005-07-05 14:40:00,20.33,20.34,20.32,20.32,191362.5,10.2603,10.2654,10.2553,10.2553,191362.5
2005-07-05 14:50:00,20.33,20.33,20.32,20.33,57375.0,10.2603,10.2603,10.2553,10.2603,57375.0
2005-07-05 15:00:00,20.33,20.34,20.32,20.34,89775.0,10.2603,10.2654,10.2553,10.2654,89775.0
2005-07-05 15:10:00,20.33,20.34,20.32,20.33,73575.0,10.2603,10.2654,10.2553,10.2603,73575.0
2005-07-05 15:20:00,20.33,20.35,20.31,20.31,72900.0,10.2603,10.2704,10.2503,10.2503,72900.0
2005-07-05 15:30:00,20.3,20.33,20.29,20.33,133312.5,10.2452,10.2603,10.2402,10.2603,133312.5
2005-07-05 15:40:00,20.33,20.33,20.28,20.31,224775.0,10.2603,10.2603,10.2351,10.2503,224775.0
2005-07-05 15:50:00,20.32,20.33,20.23,20.25,126900.0,10.2553,10.2603,10.2099,10.22,126900.0
2005-07-06 09:30:00,20.16,20.18,20.05,20.15,207225.0,10.1745,10.1846,10.119,10.1695,207225.0
2005-07-06 09:40:00,20.15,20.18,20.07,20.09,140737.5,10.1695,10.1846,10.1291,10.1392,140737.5
2005-07-06 09:50:00,20.07,20.15,20.07,20.11,75600.0,10.1291,10.1695,10.1291,10.1493,75600.0
2005-07-06 10:00:00,20.11,20.17,20.11,20.14,136350.0,10.1493,10.1796,10.1493,10.1645,136350.0
2005-07-06 10:10:00,20.14,20.14,20.09,20.11,106987.5,10.1645,10.1645,10.1392,10.1493,106987.5
2005-07-06 10:20:00,20.09,20.1,20.04,20.06,66825.0,10.1392,10.1443,10.114,10.1241,66825.0
2005-07-06 10:30:00,20.06,20.11,20.06,20.07,89437.5,10.1241,10.1493,10.1241,10.1291,89437.5
2005-07-06 10:40:00,20.07,20.1,20.07,20.07,79312.5,10.1291,10.1443,10.1291,10.1291,79312.5
2005-07-06 10:50:00,20.08,20.1,20.04,20.04,164700.0,10.1342,10.1443,10.114,10.114,164700.0
2005-07-06 11:00:00,20.04,20.1,20.04,20.07,57712.5,10.114,10.1443,10.114,10.1291,57712.5
2005-07-06 11:10:00,20.07,20.13,20.06,20.12,70537.5,10.1291,10.1594,10.1241,10.1544,70537.5
2005-07-06 11:20:00,20.12,20.21,20.11,20.17,162675.0,10.1544,10.1998,10.1493,10.1796,162675.0
2005-07-06 11:30:00,20.17,20.19,20.16,20.16,344925.0,10.1796,10.1897,10.1745,10.1745,344925.0
2005-07-06 11:40:00,20.17,20.18,20.13,20.13,98550.0,10.1796,10.1846,10.1594,10.1594,98550.0
2005-07-06 11:50:00,20.18,20.32,20.18,20.3,63450.0,10.1846,10.2553,10.1846,10.2452,63450.0
2005-07-06 12:00:00,20.31,20.33,20.27,20.27,41850.0,10.2503,10.2603,10.2301,10.2301,41850.0
2005-07-06 12:10:00,20.27,20.27,20.26,20.27,13837.5,10.2301,10.2301,10.225,10.2301,13837.5
2005-07-06 12:20:00,20.27,20.3,20.12,20.15,113400.0,10.2301,10.2452,10.1544,10.1695,113400.0
2005-07-06 12:30:00,20.15,20.18,20.1,20.18,41175.0,10.1695,10.1846,10.1443,10.1846,41175.0
2005-07-06 12:40:00,20.17,20.22,20.16,20.2,42862.5,10.1796,10.2048,10.1745,10.1947,42862.5
2005-07-06 12:50:00,20.22,20.22,20.19,20.19,40837.5,10.2048,10.2048,10.1897,10.1897,40837.5
2005-07-06 13:00:00,20.19,20.41,20.19,20.33,150525.0,10.1897,10.3007,10.1897,10.2603,150525.0
2005-07-06 13:10:00,20.31,20.52,20.3,20.39,248737.5,10.2503,10.3562,10.2452,10.2906,248737.5
2005-07-06 13:20:00,20.38,20.42,20.36,20.39,109687.5,10.2856,10.3058,10.2755,10.2906,109687.5
2005-07-06 13:30:00,20.38,20.41,20.33,20.35,180225.0,10.2856,10.3007,10.2603,10.2704,180225.0
2005-07-06 13:40:00,20.35,20.68,20.33,20.38,146137.5,10.2704,10.437,10.2603,10.2856,146137.5
2005-07-06 13:50:00,20.38,20.41,20.33,20.4,65137.5,10.2856,10.3007,10.2603,10.2957,65137.5
2005-07-06 14:00:00,20.39,20.39,20.3,20.33,73912.5,10.2906,10.2906,10.2452,10.2603,73912.5
2005-07-06 14:10:00,20.32,20.38,20.32,20.35,42187.5,10.2553,10.2856,10.2553,10.2704,42187.5
2005-07-06 14:20:00,20.34,20.53,20.16,20.16,228150.0,10.2654,10.3613,10.1745,10.1745,228150.0
2005-07-06 14:30:00,20.16,20.17,20.08,20.08,353025.0,10.1745,10.1796,10.1342,10.1342,353025.0
2005-07-06 14:40:00,20.08,20.13,20.08,20.12,108675.0,10.1342,10.1594,10.1342,10.1544,108675.0
2005-07-06 14:50:00,20.12,20.17,20.1,20.17,137700.0,10.1544,10.1796,10.1443,10.1796,137700.0
2005-07-06 15:00:00,20.16,20.23,20.15,20.21,45900.0,10.1745,10.2099,10.1695,10.1998,45900.0
2005-07-06 15:10:00,20.2,20.22,20.18,20.21,59737.5,10.1947,10.2048,10.1846,10.1998,59737.5
2005-07-06 15:20:00,20.21,20.24,20.17,20.22,70875.0,10.1998,10.2149,10.1796,10.2048,70875.0
2005-07-06 15:30:00,20.22,20.25,20.21,20.23,89100.0,10.2048,10.22,10.1998,10.2099,89100.0
2005-07-06 15:40:00,20.23,20.23,20.17,20.19,84375.0,10.2099,10.2099,10.1796,10.1897,84375.0
2005-07-06 15:50:00,20.21,20.24,20.19,20.21,152550.0,10.1998,10.2149,10.1897,10.1998,152550.0
2005-07-07 09:30:00,20.0,20.08,19.88,19.93,234900.0,10.0938,10.1342,10.0332,10.0585,234900.0
2005-07-07 09:40:00,19.93,20.08,19.88,20.01,197437.5,10.0585,10.1342,10.0332,10.0988,197437.5
2005-07-07 09:50:00,20.03,20.04,19.85,19.87,132975.0,10.1089,10.114,10.0181,10.0282,132975.0
2005-07-07 10:00:00,19.87,19.96,19.86,19.93,113400.0,10.0282,10.0736,10.0231,10.0585,113400.0
2005-07-07 10:10:00,19.93,19.95,19.9,19.92,111375.0,10.0585,10.0686,10.0433,10.0534,111375.0
2005-07-07 10:20:00,19.93,19.94,19.89,19.89,85050.0,10.0585,10.0635,10.0383,10.0383,85050.0
2005-07-07 10:30:00,19.88,19.96,19.86,19.92,82350.0,10.0332,10.0736,10.0231,10.0534,82350.0
2005-07-07 10:40:00,19.91,20.01,19.88,19.94,83700.0,10.0484,10.0988,10.0332,10.0635,83700.0
2005-07-07 10:50:00,19.93,19.93,19.87,19.88,65475.0,10.0585,10.0585,10.0282,10.0332,65475.0
2005-07-07 11:00:00,19.87,19.89,19.79,19.89,116100.0,10.0282,10.0383,9.9878,10.0383,116100.0
2005-07-07 11:10:00,19.9,20.0,19.89,19.97,92812.5,10.0433,10.0938,10.0383,10.0787,92812.5
2005-07-07 11:20:00,19.96,20.01,19.94,19.96,73575.0,10.0736,10.0988,10.0635,10.0736,73575.0
2005-07-07 11:30:00,19.96,19.99,19.92,19.98,37125.0,10.0736,10.0888,10.0534,10.0837,37125.0
2005-07-07 11:40:00,19.99,20.01,19.98,20.0,28350.0,10.0888,10.0988,10.0837,10.0938,28350.0
2005-07-07 11:50:00,20.01,20.1,19.95,20.1,75937.5,10.0988,10.1443,10.0686,10.1443,75937.5
2005-07-07 12:00:00,20.1,20.16,19.99,20.14,49275.0,10.1443,10.1745,10.0888,10.1645,49275.0
2005-07-07 12:10:00,20.13,20.22,20.13,20.14,81675.0,10.1594,10.2048,10.1594,10.1645,81675.0
2005-07-07 12:20:00,20.16,20.19,20.15,20.15,38137.5,10.1745,10.1897,10.1695,10.1695,38137.5
2005-07-07 12:30:00,20.15,20.15,20.1,20.11,45225.0,10.1695,10.1695,10.1443,10.1493,45225.0
2005-07-07 12:40:00,20.08,20.09,20.04,20.08,21600.0,10.1342,10.1392,10.114,10.1342,21600.0
2005-07-07 12:50:00,20.08,20.08,20.03,20.04,44212.5,10.1342,10.1342,10.1089,10.114,44212.5
2005-07-07 13:00:00,20.05,20.09,20.04,20.09,49275.0,10.119,10.1392,10.114,10.1392,49275.0
2005-07-07 13:10:00,20.09,20.09,20.06,20.07,18562.5,10.1392,10.1392,10.1241,10.1291,18562.5
2005-07-07 13:20:00,20.06,20.07,20.05,20.07,40837.5,10.1241,10.1291,10.119,10.1291,40837.5
2005-07-07 13:30:00,20.07,20.1,20.06,20.08,22275.0,10.1291,10.1443,10.1241,10.1342,22275.0
2005-07-07 13:40:00,20.08,20.15,20.08,20.12,71887.5,10.1342,10.1695,10.1342,10.1544,71887.5
2005-07-07 13:50:00,20.13,20.13,20.09,20.12,21937.5,10.1594,10.1594,10.1392,10.1544,21937.5
2005-07-07 14:00:00,20.12,20.13,20.09,20.1,36450.0,10.1544,10.1594,10.1392,10.1443,36450.0
2005-07-07 14:10:00,20.1,20.12,20.07,20.11,39487.5,10.1443,10.1544,10.1291,10.1493,39487.5
2005-07-07 14:20:00,20.1,20.11,20.08,20.08,40162.5,10.1443,10.1493,10.1342,10.1342,40162.5
2005-07-07 14:30:00,20.1,20.12,20.07,20.11,32737.5,10.1443,10.1544,10.1291,10.1493,32737.5
2005-07-07 14:40:00,20.12,20.12,20.06,20.09,46912.5,10.1544,10.1544,10.1241,10.1392,46912.5
2005-07-07 14:50:00,20.09,20.12,20.09,20.12,33750.0,10.1392,10.1544,10.1392,10.1544,33750.0
2005-07-07 15:00:00,20.12,20.22,20.12,20.17,106650.0,10.1544,10.2048,10.1544,10.1796,106650.0
2005-07-07 15:10:00,20.17,20.18,20.12,20.13,68512.5,10.1796,10.1846,10.1544,10.1594,68512.5
2005-07-07 15:20:00,20.13,20.17,20.09,20.12,40837.5,10.1594,10.1796,10.1392,10.1544,40837.5
2005-07-07 15:30:00,20.12,20.13,20.1,20.11,115762.5,10.1544,10.1594,10.1443,10.1493,115762.5
2005-07-07 15:40:00,20.11,20.16,20.1,20.14,110700.0,10.1493,10.1745,10.1443,10.1645,110700.0
2005-07-07 15:50:00,20.13,20.18,20.12,20.15,111375.0,10.1594,10.1846,10.1544,10.1695,111375.0
2005-07-08 09:30:00,20.11,20.25,20.0,20.09,165037.5,10.1493,10.22,10.0938,10.1392,165037.5
2005-07-08 09:40:00,20.09,20.18,20.06,20.13,78637.5,10.1392,10.1846,10.1241,10.1594,78637.5
2005-07-08 09:50:00,20.13,20.13,20.08,20.11,57375.0,10.1594,10.1594,10.1342,10.1493,57375.0
2005-07-08 10:00:00,20.09,20.13,20.07,20.12,56362.5,10.1392,10.1594,10.1291,10.1544,56362.5
2005-07-08 10:10:00,20.13,20.19,20.1,20.18,51975.0,10.1594,10.1897,10.1443,10.1846,51975.0
2005-07-08 10:20:00,20.17,20.22,20.17,20.2,41512.5,10.1796,10.2048,10.1796,10.1947,41512.5
2005-07-08 10:30:00,20.19,20.26,20.19,20.23,26325.0,10.1897,10.225,10.1897,10.2099,26325.0
2005-07-08 10:40:00,20.23,20.26,20.21,20.26,36112.5,10.2099,10.225,10.1998,10.225,36112.5
2005-07-08 10:50:00,20.27,20.31,20.26,20.3,46237.5,10.2301,10.2503,10.225,10.2452,46237.5
2005-07-08 11:00:00,20.31,20.33,20.27,20.29,57037.5,10.2503,10.2603,10.2301,10.2402,57037.5
2005-07-08 11:10:00,20.27,20.29,20.26,20.29,28687.5,10.2301,10.2402,10.225,10.2402,28687.5
2005-07-08 11:20:00,20.27,20.32,20.27,20.28,36450.0,10.2301,10.2553,10.2301,10.2351,36450.0
2005-07-08 11:30:00,20.28,20.35,20.28,20.33,30375.0,10.2351,10.2704,10.2351,10.2603,30375.0
2005-07-08 11:40:00,20.33,20.35,20.33,20.34,20587.5,10.2603,10.2704,10.2603,10.2654,20587.5
2005-07-08 11:50:00,20.34,20.38,20.32,20.38,29362.5,10.2654,10.2856,10.2553,10.2856,29362.5
2005-07-08 12:00:00,20.38,20.49,20.38,20.45,93825.0,10.2856,10.3411,10.2856,10.3209,93825.0
2005-07-08 12:10:00,20.45,20.52,20.45,20.49,57712.5,10.3209,10.3562,10.3209,10.3411,57712.5
2005-07-08 12:20:00,20.49,20.57,20.49,20.57,73912.5,10.3411,10.3815,10.3411,10.3815,73912.5
2005-07-08 12:30:00,20.58,20.65,20.48,20.63,128250.0,10.3865,10.4218,10.336,10.4118,128250.0
2005-07-08 12:40:00,20.63,20.67,20.62,20.67,101250.0,10.4118,10.4319,10.4067,10.4319,101250.0
2005-07-08 12:50:00,20.67,20.68,20.63,20.64,32737.5,10.4319,10.437,10.4118,10.4168,32737.5
2005-07-08 13:00:00,20.65,20.65,20.61,20.65,113062.5,10.4218,10.4218,10.4017,10.4218,113062.5
2005-07-08 13:10:00,20.65,20.65,20.57,20.59,49612.5,10.4218,10.4218,10.3815,10.3916,49612.5
2005-07-08 13:20:00,20.59,20.62,20.59,20.59,77962.5,10.3916,10.4067,10.3916,10.3916,77962.5
2005-07-08 13:30:00,20.58,20.58,20.54,20.54,40837.5,10.3865,10.3865,10.3663,10.3663,40837.5
2005-07-08 13:40:00,20.54,20.6,20.54,20.59,70875.0,10.3663,10.3966,10.3663,10.3916,70875.0
2005-07-08 13:50:00,20.59,20.7,20.58,20.69,77287.5,10.3916,10.4471,10.3865,10.442,77287.5
2005-07-08 14:00:00,20.69,20.7,20.65,20.67,78300.0,10.442,10.4471,10.4218,10.4319,78300.0
2005-07-08 14:10:00,20.67,20.71,20.66,20.66,110025.0,10.4319,10.4521,10.4269,10.4269,110025.0
2005-07-08 14:20:00,20.66,20.68,20.63,20.66,42525.0,10.4269,10.437,10.4118,10.4269,42525.0
2005-07-08 14:30:00,20.66,20.69,20.65,20.68,52312.5,10.4269,10.442,10.4218,10.437,52312.5
2005-07-08 14:40:00,20.68,20.69,20.64,20.68,63450.0,10.437,10.442,10.4168,10.437,63450.0
2005-07-08 14:50:00,20.68,20.68,20.62,20.67,76275.0,10.437,10.437,10.4067,10.4319,76275.0
2005-07-08 15:00:00,20.68,20.69,20.64,20.64,81675.0,10.437,10.442,10.4168,10.4168,81675.0
2005-07-08 15:10:00,20.63,20.65,20.63,20.65,56025.0,10.4118,10.4218,10.4118,10.4218,56025.0
2005-07-08 15:20:00,20.65,20.74,20.64,20.73,142425.0,10.4218,10.4673,10.4168,10.4622,142425.0
2005-07-08 15:30:00,20.72,20.73,20.7,20.73,94162.5,10.4572,10.4622,10.4471,10.4622,94162.5
2005-07-08 15:40:00,20.73,20.74,20.69,20.69,117112.5,10.4622,10.4673,10.442,10.442,117112.5
2005-07-08 15:50:00,20.69,20.73,20.67,20.71,201487.5,10.442,10.4622,10.4319,10.4521,201487.5
2005-07-11 09:30:00,20.82,20.86,20.59,20.79,144787.5,10.5076,10.5278,10.3916,10.4925,144787.5
2005-07-11 09:40:00,20.78,20.81,20.66,20.68,99562.5,10.4875,10.5026,10.4269,10.437,99562.5
2005-07-11 09:50:00,20.68,20.77,20.67,20.7,43200.0,10.437,10.4824,10.4319,10.4471,43200.0
2005-07-11 10:00:00,20.71,20.74,20.7,20.74,32062.5,10.4521,10.4673,10.4471,10.4673,32062.5
2005-07-11 10:10:00,20.75,20.82,20.75,20.82,51300.0,10.4723,10.5076,10.4723,10.5076,51300.0
2005-07-11 10:20:00,20.8,20.91,20.8,20.9,42525.0,10.4976,10.5531,10.4976,10.548,42525.0
2005-07-11 10:30:00,20.9,20.93,20.9,20.92,36450.0,10.548,10.5632,10.548,10.5581,36450.0
2005-07-11 10:40:00,20.92,21.02,20.92,21.0,91125.0,10.5581,10.6086,10.5581,10.5985,91125.0
2005-07-11 10:50:00,21.03,21.03,21.01,21.01,35100.0,10.6136,10.6136,10.6035,10.6035,35100.0
2005-07-11 11:00:00,21.01,21.06,20.91,20.94,148500.0,10.6035,10.6288,10.5531,10.5682,148500.0
2005-07-11 11:10:00,20.94,21.0,20.92,21.0,30037.5,10.5682,10.5985,10.5581,10.5985,30037.5
2005-07-11 11:20:00,20.98,21.0,20.97,20.98,22275.0,10.5884,10.5985,10.5833,10.5884,22275.0
2005-07-11 11:30:00,20.96,20.96,20.92,20.92,14175.0,10.5783,10.5783,10.5581,10.5581,14175.0
2005-07-11 11:40:00,20.91,20.91,20.86,20.87,23962.5,10.5531,10.5531,10.5278,10.5329,23962.5
2005-07-11 11:50:00,20.87,20.87,20.84,20.84,36112.5,10.5329,10.5329,10.5177,10.5177,36112.5
2005-07-11 12:00:00,20.83,20.83,20.8,20.83,39487.5,10.5127,10.5127,10.4976,10.5127,39487.5
2005-07-11 12:10:00,20.81,20.84,20.81,20.83,18225.0,10.5026,10.5177,10.5026,10.5127,18225.0
2005-07-11 12:20:00,20.83,20.83,20.76,20.76,49612.5,10.5127,10.5127,10.4774,10.4774,49612.5
2005-07-11 12:30:00,20.77,20.8,20.76,20.79,33750.0,10.4824,10.4976,10.4774,10.4925,33750.0
2005-07-11 12:40:00,20.8,20.84,20.79,20.81,19912.5,10.4976,10.5177,10.4925,10.5026,19912.5
2005-07-11 12:50:00,20.81,20.82,20.77,20.79,19912.5,10.5026,10.5076,10.4824,10.4925,19912.5
2005-07-11 13:00:00,20.79,20.79,20.73,20.76,115762.5,10.4925,10.4925,10.4622,10.4774,115762.5
2005-07-11 13:10:00,20.76,20.77,20.75,20.75,40837.5,10.4774,10.4824,10.4723,10.4723,40837.5
2005-07-11 13:20:00,20.76,20.77,20.74,20.76,13162.5,10.4774,10.4824,10.4673,10.4774,13162.5
2005-07-11 13:30:00,20.76,20.83,20.76,20.79,35100.0,10.4774,10.5127,10.4774,10.4925,35100.0
2005-07-11 13:40:00,20.79,20.8,20.76,20.76,7425.0,10.4925,10.4976,10.4774,10.4774,7425.0
2005-07-11 13:50:00,20.74,20.81,20.74,20.78,15525.0,10.4673,10.5026,10.4673,10.4875,15525.0
2005-07-11 14:00:00,20.77,20.89,20.77,20.84,32062.5,10.4824,10.543,10.4824,10.5177,32062.5
2005-07-11 14:10:00,20.85,20.85,20.81,20.82,13162.5,10.5228,10.5228,10.5026,10.5076,13162.5
2005-07-11 14:20:00,20.8,20.8,20.74,20.79,68175.0,10.4976,10.4976,10.4673,10.4925,68175.0
2005-07-11 14:30:00,20.79,20.85,20.77,20.85,19237.5,10.4925,10.5228,10.4824,10.5228,19237.5
2005-07-11 14:40:00,20.86,20.86,20.8,20.8,22275.0,10.5278,10.5278,10.4976,10.4976,22275.0
2005-07-11 14:50:00,20.8,20.84,20.79,20.84,5737.5,10.4976,10.5177,10.4925,10.5177,5737.5
2005-07-11 15:00:00,20.84,20.85,20.81,20.81,17212.5,10.5177,10.5228,10.5026,10.5026,17212.5
2005-07-11 15:10:00,20.8,20.81,20.76,20.76,29700.0,10.4976,10.5026,10.4774,10.4774,29700.0
2005-07-11 15:20:00,20.76,20.79,20.74,20.79,22612.5,10.4774,10.4925,10.4673,10.4925,22612.5
2005-07-11 15:30:00,20.77,20.83,20.77,20.83,36787.5,10.4824,10.5127,10.4824,10.5127,36787.5
2005-07-11 15:40:00,20.83,20.87,20.81,20.86,55687.5,10.5127,10.5329,10.5026,10.5278,55687.5
2005-07-11 15:50:00,20.87,20.89,20.85,20.89,148162.5,10.5329,10.543,10.5228,10.543,148162.5
2005-07-12 09:30:00,20.96,20.96,20.74,20.74,62437.5,10.5783,10.5783,10.4673,10.4673,62437.5
2005-07-12 09:40:00,20.74,20.82,20.72,20.76,45562.5,10.4673,10.5076,10.4572,10.4774,45562.5
2005-07-12 09:50:00,20.76,20.86,20.76,20.83,29362.5,10.4774,10.5278,10.4774,10.5127,29362.5
2005-07-12 10:00:00,20.83,20.83,20.71,20.72,65475.0,10.5127,10.5127,10.4521,10.4572,65475.0
2005-07-12 10:10:00,20.71,20.75,20.65,20.65,122850.0,10.4521,10.4723,10.4218,10.4218,122850.0
2005-07-12 10:20:00,20.65,20.7,20.63,20.65,70537.5,10.4218,10.4471,10.4118,10.4218,70537.5
2005-07-12 10:30:00,20.64,20.7,20.64,20.68,35100.0,10.4168,10.4471,10.4168,10.437,35100.0
2005-07-12 10:40:00,20.68,20.73,20.67,20.68,35775.0,10.437,10.4622,10.4319,10.437,35775.0
2005-07-12 10:50:00,20.69,20.71,20.68,20.7,28350.0,10.442,10.4521,10.437,10.4471,28350.0
2005-07-12 11:00:00,20.71,20.72,20.68,20.69,37800.0,10.4521,10.4572,10.437,10.442,37800.0
2005-07-12 11:10:00,20.69,20.7,20.66,20.67,41175.0,10.442,10.4471,10.4269,10.4319,41175.0
2005-07-12 11:20:00,20.67,20.68,20.66,20.66,34762.5,10.4319,10.437,10.4269,10.4269,34762.5
2005-07-12 11:30:00,20.67,20.72,20.66,20.69,18900.0,10.4319,10.4572,10.4269,10.442,18900.0
2005-07-12 11:40:00,20.69,20.7,20.66,20.66,14175.0,10.442,10.4471,10.4269,10.4269,14175.0
2005-07-12 11:50:00,20.66,20.66,20.61,20.63,59400.0,10.4269,10.4269,10.4017,10.4118,59400.0
2005-07-12 12:00:00,20.65,20.69,20.63,20.68,32737.5,10.4218,10.442,10.4118,10.437,32737.5
2005-07-12 12:10:00,20.68,20.68,20.63,20.65,23287.5,10.437,10.437,10.4118,10.4218,23287.5
2005-07-12 12:20:00,20.65,20.68,20.65,20.68,15525.0,10.4218,10.437,10.4218,10.437,15525.0
2005-07-12 12:30:00,20.68,20.68,20.65,20.66,21937.5,10.437,10.437,10.4218,10.4269,21937.5
2005-07-12 12:40:00,20.66,20.67,20.65,20.67,13837.5,10.4269,10.4319,10.4218,10.4319,13837.5
2005-07-12 12:50:00,20.66,20.67,20.65,20.65,11475.0,10.4269,10.4319,10.4218,10.4218,11475.0
2005-07-12 13:00:00,20.66,20.67,20.66,20.67,3712.5,10.4269,10.4319,10.4269,10.4319,3712.5
2005-07-12 13:10:00,20.67,20.68,20.66,20.67,17550.0,10.4319,10.437,10.4269,10.4319,17550.0
2005-07-12 13:20:00,20.68,20.69,20.65,20.69,25312.5,10.437,10.442,10.4218,10.442,25312.5
2005-07-12 13:30:00,20.69,20.74,20.68,20.7,31387.5,10.442,10.4673,10.437,10.4471,31387.5
2005-07-12 13:40:00,20.7,20.72,20.69,20.72,15862.5,10.4471,10.4572,10.442,10.4572,15862.5
2005-07-12 13:50:00,20.72,20.83,20.71,20.82,86737.5,10.4572,10.5127,10.4521,10.5076,86737.5
2005-07-12 14:00:00,20.82,20.83,20.79,20.79,55687.5,10.5076,10.5127,10.4925,10.4925,55687.5
2005-07-12 14:10:00,20.79,20.87,20.73,20.8,225450.0,10.4925,10.5329,10.4622,10.4976,225450.0
2005-07-12 14:20:00,20.81,20.81,20.73,20.75,59737.5,10.5026,10.5026,10.4622,10.4723,59737.5
2005-07-12 14:30:00,20.74,20.76,20.74,20.76,48600.0,10.4673,10.4774,10.4673,10.4774,48600.0
2005-07-12 14:40:00,20.76,20.79,20.76,20.79,87750.0,10.4774,10.4925,10.4774,10.4925,87750.0
2005-07-12 14:50:00,20.79,20.84,20.78,20.82,125212.5,10.4925,10.5177,10.4875,10.5076,125212.5
2005-07-12 15:00:00,20.83,20.87,20.83,20.87,69525.0,10.5127,10.5329,10.5127,10.5329,69525.0
2005-07-12 15:10:00,20.87,20.9,20.85,20.88,87412.5,10.5329,10.548,10.5228,10.5379,87412.5
2005-07-12 15:20:00,20.88,20.89,20.84,20.87,47250.0,10.5379,10.543,10.5177,10.5329,47250.0
2005-07-12 15:30:00,20.87,20.88,20.81,20.84,41175.0,10.5329,10.5379,10.5026,10.5177,41175.0
2005-07-12 15:40:00,20.84,20.84,20.75,20.79,169087.5,10.5177,10.5177,10.4723,10.4925,169087.5
2005-07-12 15:50:00,20.79,20.81,20.76,20.77,106987.5,10.4925,10.5026,10.4774,10.4824,106987.5
2005-07-13 09:30:00,20.75,20.84,20.75,20.84,40162.5,10.4723,10.5177,10.4723,10.5177,40162.5
2005-07-13 09:40:00,20.81,20.82,20.78,20.79,21262.5,10.5026,10.5076,10.4875,10.4925,21262.5
2005-07-13 09:50:00,20.78,20.82,20.68,20.7,32062.5,10.4875,10.5076,10.437,10.4471,32062.5
2005-07-13 10:00:00,20.7,20.73,20.65,20.67,78975.0,10.4471,10.4622,10.4218,10.4319,78975.0
2005-07-13 10:10:00,20.67,20.72,20.67,20.69,57712.5,10.4319,10.4572,10.4319,10.442,57712.5
2005-07-13 10:20:00,20.68,20.7,20.68,20.69,16875.0,10.437,10.4471,10.437,10.442,16875.0
2005-07-13 10:30:00,20.69,20.81,20.69,20.79,42525.0,10.442,10.5026,10.442,10.4925,42525.0
2005-07-13 10:40:00,20.78,20.78,20.67,20.68,36112.5,10.4875,10.4875,10.4319,10.437,36112.5
2005-07-13 10:50:00,20.69,20.76,20.69,20.7,15525.0,10.442,10.4774,10.442,10.4471,15525.0
2005-07-13 11:00:00,20.72,20.76,20.72,20.75,41512.5,10.4572,10.4774,10.4572,10.4723,41512.5
2005-07-13 11:10:00,20.74,20.83,20.74,20.79,68512.5,10.4673,10.5127,10.4673,10.4925,68512.5
2005-07-13 11:20:00,20.81,20.89,20.79,20.89,145800.0,10.5026,10.543,10.4925,10.543,145800.0
2005-07-13 11:30:00,20.88,20.89,20.81,20.81,29025.0,10.5379,10.543,10.5026,10.5026,29025.0
2005-07-13 11:40:00,20.81,20.83,20.77,20.79,31387.5,10.5026,10.5127,10.4824,10.4925,31387.5
2005-07-13 11:50:00,20.79,20.82,20.78,20.81,65475.0,10.4925,10.5076,10.4875,10.5026,65475.0
2005-07-13 12:00:00,20.83,20.83,20.79,20.79,31387.5,10.5127,10.5127,10.4925,10.4925,31387.5
2005-07-13 12:10:00,20.79,20.82,20.79,20.81,18225.0,10.4925,10.5076,10.4925,10.5026,18225.0
2005-07-13 12:20:00,20.81,20.84,20.8,20.8,32062.5,10.5026,10.5177,10.4976,10.4976,32062.5
2005-07-13 12:30:00,20.8,20.84,20.79,20.8,20587.5,10.4976,10.5177,10.4925,10.4976,20587.5
2005-07-13 12:40:00,20.8,20.82,20.79,20.8,44212.5,10.4976,10.5076,10.4925,10.4976,44212.5
2005-07-13 12:50:00,20.8,20.81,20.79,20.8,48262.5,10.4976,10.5026,10.4925,10.4976,48262.5
2005-07-13 13:00:00,20.8,20.81,20.8,20.81,7425.0,10.4976,10.5026,10.4976,10.5026,7425.0
2005-07-13 13:10:00,20.81,20.81,20.76,20.77,91800.0,10.5026,10.5026,10.4774,10.4824,91800.0
2005-07-13 13:20:00,20.77,20.79,20.76,20.79,21600.0,10.4824,10.4925,10.4774,10.4925,21600.0
2005-07-13 13:30:00,20.8,20.85,20.79,20.83,24975.0,10.4976,10.5228,10.4925,10.5127,24975.0
2005-07-13 13:40:00,20.84,20.84,20.8,20.8,22612.5,10.5177,10.5177,10.4976,10.4976,22612.5
2005-07-13 13:50:00,20.8,20.82,20.8,20.8,14175.0,10.4976,10.5076,10.4976,10.4976,14175.0
2005-07-13 14:00:00,20.81,20.89,20.81,20.85,25650.0,10.5026,10.543,10.5026,10.5228,25650.0
2005-07-13 14:10:00,20.85,20.87,20.83,20.84,22275.0,10.5228,10.5329,10.5127,10.5177,22275.0
2005-07-13 14:20:00,20.83,20.83,20.79,20.8,16200.0,10.5127,10.5127,10.4925,10.4976,16200.0
2005-07-13 14:30:00,20.79,20.81,20.77,20.78,7425.0,10.4925,10.5026,10.4824,10.4875,7425.0
2005-07-13 14:40:00,20.78,20.86,20.78,20.82,43537.5,10.4875,10.5278,10.4875,10.5076,43537.5
2005-07-13 14:50:00,20.83,20.83,20.77,20.77,8100.0,10.5127,10.5127,10.4824,10.4824,8100.0
2005-07-13 15:00:00,20.79,20.81,20.75,20.81,19575.0,10.4925,10.5026,10.4723,10.5026,19575.0
2005-07-13 15:10:00,20.81,20.87,20.79,20.85,48600.0,10.5026,10.5329,10.4925,10.5228,48600.0
2005-07-13 15:20:00,20.87,20.87,20.79,20.81,29700.0,10.5329,10.5329,10.4925,10.5026,29700.0
2005-07-13 15:30:00,20.83,20.89,20.82,20.83,42862.5,10.5127,10.543,10.5076,10.5127,42862.5
2005-07-13 15:40:00,20.83,20.84,20.79,20.8,33750.0,10.5127,10.5177,10.4925,10.4976,33750.0
2005-07-13 15:50:00,20.8,20.8,20.74,20.76,163012.5,10.4976,10.4976,10.4673,10.4774,163012.5
2005-07-14 09:30:00,20.8,21.21,20.74,21.15,204187.5,10.4976,10.7045,10.4673,10.6742,204187.5
2005-07-14 09:40:00,21.18,21.21,21.02,21.08,158625.0,10.6893,10.7045,10.6086,10.6389,158625.0
2005-07-14 09:50:00,21.08,21.19,20.96,21.09,132975.0,10.6389,10.6944,10.5783,10.6439,132975.0
2005-07-14 10:00:00,21.08,21.16,21.08,21.11,69525.0,10.6389,10.6792,10.6389,10.654,69525.0
2005-07-14 10:10:00,21.13,21.21,21.11,21.21,100912.5,10.6641,10.7045,10.654,10.7045,100912.5
2005-07-14 10:20:00,21.21,21.25,21.18,21.19,114412.5,10.7045,10.7247,10.6893,10.6944,114412.5
2005-07-14 10:30:00,21.19,21.23,21.17,21.18,68850.0,10.6944,10.7146,10.6843,10.6893,68850.0
2005-07-14 10:40:00,21.23,21.23,21.16,21.18,150862.5,10.7146,10.7146,10.6792,10.6893,150862.5
2005-07-14 10:50:00,21.17,21.21,21.17,21.18,45900.0,10.6843,10.7045,10.6843,10.6893,45900.0
2005-07-14 11:00:00,21.18,21.2,21.16,21.18,59400.0,10.6893,10.6994,10.6792,10.6893,59400.0
2005-07-14 11:10:00,21.17,21.2,21.17,21.18,31050.0,10.6843,10.6994,10.6843,10.6893,31050.0
2005-07-14 11:20:00,21.18,21.18,21.14,21.14,52650.0,10.6893,10.6893,10.6691,10.6691,52650.0
2005-07-14 11:30:00,21.14,21.14,21.09,21.11,46237.5,10.6691,10.6691,10.6439,10.654,46237.5
2005-07-14 11:40:00,21.11,21.15,21.1,21.14,65475.0,10.654,10.6742,10.649,10.6691,65475.0
2005-07-14 11:50:00,21.14,21.15,21.07,21.09,20587.5,10.6691,10.6742,10.6338,10.6439,20587.5
2005-07-14 12:00:00,21.09,21.13,21.09,21.13,21262.5,10.6439,10.6641,10.6439,10.6641,21262.5
2005-07-14 12:10:00,21.12,21.18,21.12,21.16,27337.5,10.6591,10.6893,10.6591,10.6792,27337.5
2005-07-14 12:20:00,21.16,21.17,21.12,21.12,18900.0,10.6792,10.6843,10.6591,10.6591,18900.0
2005-07-14 12:30:00,21.11,21.12,21.09,21.09,24975.0,10.654,10.6591,10.6439,10.6439,24975.0
2005-07-14 12:40:00,21.09,21.09,21.05,21.07,23287.5,10.6439,10.6439,10.6237,10.6338,23287.5
2005-07-14 12:50:00,21.07,21.08,21.07,21.07,28687.5,10.6338,10.6389,10.6338,10.6338,28687.5
2005-07-14 13:00:00,21.07,21.13,21.06,21.13,26662.5,10.6338,10.6641,10.6288,10.6641,26662.5
2005-07-14 13:10:00,21.13,21.18,21.13,21.18,48600.0,10.6641,10.6893,10.6641,10.6893,48600.0
2005-07-14 13:20:00,21.18,21.18,21.17,21.17,47587.5,10.6893,10.6893,10.6843,10.6843,47587.5
2005-07-14 13:30:00,21.16,21.17,21.16,21.16,19575.0,10.6792,10.6843,10.6792,10.6792,19575.0
2005-07-14 13:40:00,21.16,21.16,21.12,21.15,39150.0,10.6792,10.6792,10.6591,10.6742,39150.0
2005-07-14 13:50:00,21.15,21.18,21.15,21.16,32737.5,10.6742,10.6893,10.6742,10.6792,32737.5
2005-07-14 14:00:00,21.16,21.2,21.15,21.19,71212.5,10.6792,10.6994,10.6742,10.6944,71212.5
2005-07-14 14:10:00,21.19,21.2,21.18,21.19,45900.0,10.6944,10.6994,10.6893,10.6944,45900.0
2005-07-14 14:20:00,21.19,21.19,21.17,21.19,40837.5,10.6944,10.6944,10.6843,10.6944,40837.5
2005-07-14 14:30:00,21.19,21.2,21.18,21.18,40500.0,10.6944,10.6994,10.6893,10.6893,40500.0
2005-07-14 14:40:00,21.19,21.21,21.19,21.21,57037.5,10.6944,10.7045,10.6944,10.7045,57037.5
2005-07-14 14:50:00,21.21,21.24,21.19,21.21,68512.5,10.7045,10.7196,10.6944,10.7045,68512.5
2005-07-14 15:00:00,21.21,21.26,21.19,21.24,117112.5,10.7045,10.7297,10.6944,10.7196,117112.5
2005-07-14 15:10:00,21.24,21.28,21.24,21.27,165712.5,10.7196,10.7398,10.7196,10.7348,165712.5
2005-07-14 15:20:00,21.27,21.3,21.27,21.3,121837.5,10.7348,10.7499,10.7348,10.7499,121837.5
2005-07-14 15:30:00,21.3,21.32,21.3,21.31,149175.0,10.7499,10.76,10.7499,10.7549,149175.0
2005-07-14 15:40:00,21.32,21.34,21.31,21.34,135000.0,10.76,10.7701,10.7549,10.7701,135000.0
2005-07-14 15:50:00,21.34,21.35,21.31,21.35,304087.5,10.7701,10.7751,10.7549,10.7751,304087.5
2005-07-15 09:30:00,21.47,21.47,21.21,21.35,1059075.0,10.8357,10.8357,10.7045,10.7751,1059075.0
2005-07-15 09:40:00,21.35,21.42,21.33,21.41,156262.5,10.7751,10.8105,10.765,10.8054,156262.5
2005-07-15 09:50:00,21.42,21.42,21.28,21.32,119475.0,10.8105,10.8105,10.7398,10.76,119475.0
2005-07-15 10:00:00,21.32,21.37,21.29,21.37,70875.0,10.76,10.7852,10.7448,10.7852,70875.0
2005-07-15 10:10:00,21.37,21.38,21.29,21.34,62100.0,10.7852,10.7903,10.7448,10.7701,62100.0
2005-07-15 10:20:00,21.34,21.35,21.32,21.33,18225.0,10.7701,10.7751,10.76,10.765,18225.0
2005-07-15 10:30:00,21.35,21.35,21.29,21.29,34762.5,10.7751,10.7751,10.7448,10.7448,34762.5
2005-07-15 10:40:00,21.29,21.29,21.23,21.26,37800.0,10.7448,10.7448,10.7146,10.7297,37800.0
2005-07-15 10:50:00,21.26,21.28,21.24,21.25,24300.0,10.7297,10.7398,10.7196,10.7247,24300.0
2005-07-15 11:00:00,21.27,21.28,21.26,21.27,31050.0,10.7348,10.7398,10.7297,10.7348,31050.0
2005-07-15 11:10:00,21.26,21.28,21.24,21.28,10800.0,10.7297,10.7398,10.7196,10.7398,10800.0
2005-07-15 11:20:00,21.29,21.3,21.27,21.3,11475.0,10.7448,10.7499,10.7348,10.7499,11475.0
2005-07-15 11:30:00,21.3,21.33,21.28,21.31,29362.5,10.7499,10.765,10.7398,10.7549,29362.5
2005-07-15 11:40:00,21.31,21.32,21.3,21.3,20250.0,10.7549,10.76,10.7499,10.7499,20250.0
2005-07-15 11:50:00,21.31,21.31,21.3,21.31,31725.0,10.7549,10.7549,10.7499,10.7549,31725.0
2005-07-15 12:00:00,21.32,21.32,21.24,21.26,15525.0,10.76,10.76,10.7196,10.7297,15525.0
2005-07-15 12:10:00,21.26,21.31,21.26,21.31,42187.5,10.7297,10.7549,10.7297,10.7549,42187.5
2005-07-15 12:20:00,21.3,21.31,21.25,21.25,29362.5,10.7499,10.7549,10.7247,10.7247,29362.5
2005-07-15 12:30:00,21.25,21.27,21.25,21.27,23625.0,10.7247,10.7348,10.7247,10.7348,23625.0
2005-07-15 12:40:00,21.27,21.27,21.22,21.25,19912.5,10.7348,10.7348,10.7095,10.7247,19912.5
2005-07-15 12:50:00,21.25,21.25,21.23,21.25,20250.0,10.7247,10.7247,10.7146,10.7247,20250.0
2005-07-15 13:00:00,21.25,21.27,21.25,21.27,42187.5,10.7247,10.7348,10.7247,10.7348,42187.5
2005-07-15 13:10:00,21.26,21.27,21.25,21.27,49612.5,10.7297,10.7348,10.7247,10.7348,49612.5
2005-07-15 13:20:00,21.27,21.27,21.26,21.26,35437.5,10.7348,10.7348,10.7297,10.7297,35437.5
2005-07-15 13:30:00,21.26,21.29,21.26,21.27,49612.5,10.7297,10.7448,10.7297,10.7348,49612.5
2005-07-15 13:40:00,21.27,21.27,21.25,21.27,46575.0,10.7348,10.7348,10.7247,10.7348,46575.0
2005-07-15 13:50:00,21.27,21.28,21.27,21.28,18900.0,10.7348,10.7398,10.7348,10.7398,18900.0
2005-07-15 14:00:00,21.28,21.3,21.28,21.3,17212.5,10.7398,10.7499,10.7398,10.7499,17212.5
2005-07-15 14:10:00,21.29,21.31,21.29,21.31,36112.5,10.7448,10.7549,10.7448,10.7549,36112.5
2005-07-15 14:20:00,21.31,21.34,21.31,21.32,56025.0,10.7549,10.7701,10.7549,10.76,56025.0
2005-07-15 14:30:00,21.32,21.41,21.31,21.41,65475.0,10.76,10.8054,10.7549,10.8054,65475.0
2005-07-15 14:40:00,21.39,21.42,21.36,21.36,75262.5,10.7953,10.8105,10.7802,10.7802,75262.5
2005-07-15 14:50:00,21.37,21.4,21.35,21.38,95512.5,10.7852,10.8004,10.7751,10.7903,95512.5
2005-07-15 15:00:00,21.39,21.39,21.37,21.38,88425.0,10.7953,10.7953,10.7852,10.7903,88425.0
2005-07-15 15:10:00,21.37,21.38,21.33,21.34,57375.0,10.7852,10.7903,10.765,10.7701,57375.0
2005-07-15 15:20:00,21.34,21.36,21.33,21.34,58387.5,10.7701,10.7802,10.765,10.7701,58387.5
2005-07-15 15:30:00,21.32,21.36,21.32,21.36,32400.0,10.76,10.7802,10.76,10.7802,32400.0
2005-07-15 15:40:00,21.36,21.39,21.36,21.37,56025.0,10.7802,10.7953,10.7802,10.7852,56025.0
2005-07-15 15:50:00,21.37,21.38,21.33,21.34,96525.0,10.7852,10.7903,10.765,10.7701,96525.0
2005-07-18 09:30:00,21.3,21.56,21.3,21.52,118800.0,10.7499,10.8811,10.7499,10.8609,118800.0
2005-07-18 09:40:00,21.54,21.57,21.45,21.54,87075.0,10.871,10.8862,10.8256,10.871,87075.0
2005-07-18 09:50:00,21.54,21.57,21.53,21.55,72900.0,10.871,10.8862,10.866,10.8761,72900.0
2005-07-18 10:00:00,21.54,21.54,21.44,21.49,65812.5,10.871,10.871,10.8206,10.8458,65812.5
2005-07-18 10:10:00,21.49,21.57,21.48,21.56,38812.5,10.8458,10.8862,10.8407,10.8811,38812.5
2005-07-18 10:20:00,21.55,21.61,21.53,21.59,77962.5,10.8761,10.9063,10.866,10.8963,77962.5
2005-07-18 10:30:00,21.58,21.62,21.53,21.57,89775.0,10.8912,10.9114,10.866,10.8862,89775.0
2005-07-18 10:40:00,21.56,21.57,21.53,21.56,24975.0,10.8811,10.8862,10.866,10.8811,24975.0
2005-07-18 10:50:00,21.56,21.58,21.53,21.58,50287.5,10.8811,10.8912,10.866,10.8912,50287.5
2005-07-18 11:00:00,21.58,21.65,21.57,21.64,114075.0,10.8912,10.9265,10.8862,10.9215,114075.0
2005-07-18 11:10:00,21.64,21.68,21.62,21.66,80325.0,10.9215,10.9417,10.9114,10.9316,80325.0
2005-07-18 11:20:00,21.65,21.65,21.6,21.61,59737.5,10.9265,10.9265,10.9013,10.9063,59737.5
2005-07-18 11:30:00,21.61,21.63,21.6,21.62,83362.5,10.9063,10.9164,10.9013,10.9114,83362.5
2005-07-18 11:40:00,21.63,21.7,21.62,21.69,104287.5,10.9164,10.9518,10.9114,10.9467,104287.5
2005-07-18 11:50:00,21.69,21.69,21.63,21.65,39825.0,10.9467,10.9467,10.9164,10.9265,39825.0
2005-07-18 12:00:00,21.65,21.67,21.63,21.67,58050.0,10.9265,10.9366,10.9164,10.9366,58050.0
2005-07-18 12:10:00,21.67,21.68,21.66,21.67,36112.5,10.9366,10.9417,10.9316,10.9366,36112.5
2005-07-18 12:20:00,21.67,21.72,21.67,21.69,68175.0,10.9366,10.9619,10.9366,10.9467,68175.0
2005-07-18 12:30:00,21.7,21.77,21.68,21.77,119812.5,10.9518,10.9871,10.9417,10.9871,119812.5
2005-07-18 12:40:00,21.77,21.77,21.74,21.75,69862.5,10.9871,10.9871,10.972,10.977,69862.5
2005-07-18 12:50:00,21.75,21.77,21.75,21.75,37462.5,10.977,10.9871,10.977,10.977,37462.5
2005-07-18 13:00:00,21.75,21.78,21.75,21.76,68850.0,10.977,10.9921,10.977,10.9821,68850.0
2005-07-18 13:10:00,21.76,21.77,21.74,21.75,59400.0,10.9821,10.9871,10.972,10.977,59400.0
2005-07-18 13:20:00,21.75,21.75,21.74,21.74,43875.0,10.977,10.977,10.972,10.972,43875.0
2005-07-18 13:30:00,21.74,21.77,21.73,21.76,80325.0,10.972,10.9871,10.9669,10.9821,80325.0
2005-07-18 13:40:00,21.76,21.78,21.69,21.7,80662.5,10.9821,10.9921,10.9467,10.9518,80662.5
2005-07-18 13:50:00,21.69,21.69,21.67,21.69,41175.0,10.9467,10.9467,10.9366,10.9467,41175.0
2005-07-18 14:00:00,21.69,21.7,21.66,21.67,62437.5,10.9467,10.9518,10.9316,10.9366,62437.5
2005-07-18 14:10:00,21.67,21.67,21.67,21.67,57037.5,10.9366,10.9366,10.9366,10.9366,57037.5
2005-07-18 14:20:00,21.67,21.69,21.67,21.67,40500.0,10.9366,10.9467,10.9366,10.9366,40500.0
2005-07-18 14:30:00,21.67,21.7,21.67,21.7,42187.5,10.9366,10.9518,10.9366,10.9518,42187.5
2005-07-18 14:40:00,21.7,21.73,21.7,21.72,81675.0,10.9518,10.9669,10.9518,10.9619,81675.0
2005-07-18 14:50:00,21.72,21.75,21.71,21.74,148500.0,10.9619,10.977,10.9568,10.972,148500.0
2005-07-18 15:00:00,21.75,21.76,21.67,21.76,111037.5,10.977,10.9821,10.9366,10.9821,111037.5
2005-07-18 15:10:00,21.76,21.79,21.76,21.78,136687.5,10.9821,10.9972,10.9821,10.9921,136687.5
2005-07-18 15:20:00,21.79,21.81,21.78,21.8,151537.5,10.9972,11.0073,10.9921,11.0022,151537.5
2005-07-18 15:30:00,21.8,21.8,21.76,21.78,115087.5,11.0022,11.0022,10.9821,10.9921,115087.5
2005-07-18 15:40:00,21.79,21.8,21.77,21.77,109012.5,10.9972,11.0022,10.9871,10.9871,109012.5
2005-07-18 15:50:00,21.77,21.77,21.72,21.72,213975.0,10.9871,10.9871,10.9619,10.9619,213975.0
2005-07-19 09:30:00,21.7,21.83,21.7,21.72,141412.5,10.9518,11.0174,10.9518,10.9619,141412.5
2005-07-19 09:40:00,21.73,21.8,21.7,21.77,110025.0,10.9669,11.0022,10.9518,10.9871,110025.0
2005-07-19 09:50:00,21.77,21.84,21.75,21.84,63787.5,10.9871,11.0224,10.977,11.0224,63787.5
2005-07-19 10:00:00,21.84,21.9,21.75,21.86,74925.0,11.0224,11.0527,10.977,11.0325,74925.0
2005-07-19 10:10:00,21.87,21.95,21.85,21.93,64125.0,11.0376,11.0779,11.0275,11.0679,64125.0
2005-07-19 10:20:00,21.93,22.06,21.92,22.03,59400.0,11.0679,11.1335,11.0628,11.1183,59400.0
2005-07-19 10:30:00,22.02,22.05,22.01,22.03,88087.5,11.1133,11.1284,11.1082,11.1183,88087.5
2005-07-19 10:40:00,22.03,22.03,22.0,22.0,44212.5,11.1183,11.1183,11.1032,11.1032,44212.5
2005-07-19 10:50:00,22.0,22.0,21.95,21.95,38475.0,11.1032,11.1032,11.0779,11.0779,38475.0
2005-07-19 11:00:00,21.94,21.94,21.88,21.89,36450.0,11.0729,11.0729,11.0426,11.0477,36450.0
2005-07-19 11:10:00,21.88,21.88,21.83,21.83,51975.0,11.0426,11.0426,11.0174,11.0174,51975.0
2005-07-19 11:20:00,21.83,21.87,21.83,21.85,13837.5,11.0174,11.0376,11.0174,11.0275,13837.5
2005-07-19 11:30:00,21.85,21.88,21.83,21.88,18900.0,11.0275,11.0426,11.0174,11.0426,18900.0
2005-07-19 11:40:00,21.87,21.87,21.8,21.81,48600.0,11.0376,11.0376,11.0022,11.0073,48600.0
2005-07-19 11:50:00,21.81,21.82,21.78,21.81,58050.0,11.0073,11.0123,10.9921,11.0073,58050.0
2005-07-19 12:00:00,21.82,21.82,21.76,21.77,22950.0,11.0123,11.0123,10.9821,10.9871,22950.0
2005-07-19 12:10:00,21.78,21.79,21.77,21.77,12150.0,10.9921,10.9972,10.9871,10.9871,12150.0
2005-07-19 12:20:00,21.77,21.79,21.76,21.77,15187.5,10.9871,10.9972,10.9821,10.9871,15187.5
2005-07-19 12:30:00,21.77,21.8,21.77,21.8,9787.5,10.9871,11.0022,10.9871,11.0022,9787.5
2005-07-19 12:40:00,21.8,21.83,21.8,21.83,14850.0,11.0022,11.0174,11.0022,11.0174,14850.0
2005-07-19 12:50:00,21.83,21.89,21.83,21.88,23625.0,11.0174,11.0477,11.0174,11.0426,23625.0
2005-07-19 13:00:00,21.89,21.9,21.88,21.89,14850.0,11.0477,11.0527,11.0426,11.0477,14850.0
2005-07-19 13:10:00,21.89,21.89,21.86,21.86,19912.5,11.0477,11.0477,11.0325,11.0325,19912.5
2005-07-19 13:20:00,21.87,21.87,21.84,21.86,19575.0,11.0376,11.0376,11.0224,11.0325,19575.0
2005-07-19 13:30:00,21.86,21.9,21.85,21.86,18900.0,11.0325,11.0527,11.0275,11.0325,18900.0
2005-07-19 13:40:00,21.86,21.86,21.83,21.83,8775.0,11.0325,11.0325,11.0174,11.0174,8775.0
2005-07-19 13:50:00,21.83,21.88,21.81,21.82,20925.0,11.0174,11.0426,11.0073,11.0123,20925.0
2005-07-19 14:00:00,21.82,21.83,21.79,21.8,53662.5,11.0123,11.0174,10.9972,11.0022,53662.5
2005-07-19 14:10:00,21.8,21.85,21.8,21.83,90787.5,11.0022,11.0275,11.0022,11.0174,90787.5
2005-07-19 14:20:00,21.82,21.83,21.8,21.83,24975.0,11.0123,11.0174,11.0022,11.0174,24975.0
2005-07-19 14:30:00,21.83,21.85,21.81,21.81,25312.5,11.0174,11.0275,11.0073,11.0073,25312.5
2005-07-19 14:40:00,21.81,21.83,21.81,21.81,24300.0,11.0073,11.0174,11.0073,11.0073,24300.0
2005-07-19 14:50:00,21.81,21.81,21.78,21.79,26325.0,11.0073,11.0073,10.9921,10.9972,26325.0
2005-07-19 15:00:00,21.79,21.81,21.75,21.77,83362.5,10.9972,11.0073,10.977,10.9871,83362.5
2005-07-19 15:10:00,21.77,21.77,21.74,21.76,138375.0,10.9871,10.9871,10.972,10.9821,138375.0
2005-07-19 15:20:00,21.76,21.78,21.72,21.75,91462.5,10.9821,10.9921,10.9619,10.977,91462.5
2005-07-19 15:30:00,21.75,21.85,21.75,21.83,156937.5,10.977,11.0275,10.977,11.0174,156937.5
2005-07-19 15:40:00,21.83,21.83,21.78,21.79,45900.0,11.0174,11.0174,10.9921,10.9972,45900.0
2005-07-19 15:50:00,21.8,21.8,21.75,21.75,124537.5,11.0022,11.0022,10.977,10.977,124537.5
2005-07-20 09:30:00,21.77,21.77,21.63,21.71,146812.5,10.9871,10.9871,10.9164,10.9568,146812.5
2005-07-20 09:40:00,21.7,21.75,21.68,21.72,86737.5,10.9518,10.977,10.9417,10.9619,86737.5
2005-07-20 09:50:00,21.73,21.9,21.71,21.87,95850.0,10.9669,11.0527,10.9568,11.0376,95850.0
2005-07-20 10:00:00,21.88,21.88,21.75,21.82,87750.0,11.0426,11.0426,10.977,11.0123,87750.0
2005-07-20 10:10:00,21.81,21.82,21.71,21.71,58725.0,11.0073,11.0123,10.9568,10.9568,58725.0
2005-07-20 10:20:00,21.72,21.77,21.72,21.76,23962.5,10.9619,10.9871,10.9619,10.9821,23962.5
2005-07-20 10:30:00,21.75,21.88,21.75,21.81,52987.5,10.977,11.0426,10.977,11.0073,52987.5
2005-07-20 10:40:00,21.8,21.82,21.74,21.74,50625.0,11.0022,11.0123,10.972,10.972,50625.0
2005-07-20 10:50:00,21.75,21.81,21.75,21.81,33750.0,10.977,11.0073,10.977,11.0073,33750.0
2005-07-20 11:00:00,21.81,21.83,21.8,21.83,58050.0,11.0073,11.0174,11.0022,11.0174,58050.0
2005-07-20 11:10:00,21.82,21.9,21.81,21.89,59062.5,11.0123,11.0527,11.0073,11.0477,59062.5
2005-07-20 11:20:00,21.88,21.9,21.84,21.9,14175.0,11.0426,11.0527,11.0224,11.0527,14175.0
2005-07-20 11:30:00,21.89,21.93,21.87,21.9,64125.0,11.0477,11.0679,11.0376,11.0527,64125.0
2005-07-20 11:40:00,21.9,21.92,21.89,21.9,31725.0,11.0527,11.0628,11.0477,11.0527,31725.0
2005-07-20 11:50:00,21.91,21.92,21.91,21.91,23287.5,11.0578,11.0628,11.0578,11.0578,23287.5
2005-07-20 12:00:00,21.9,21.91,21.83,21.83,12825.0,11.0527,11.0578,11.0174,11.0174,12825.0
2005-07-20 12:10:00,21.84,21.84,21.81,21.81,5737.5,11.0224,11.0224,11.0073,11.0073,5737.5
2005-07-20 12:20:00,21.85,21.87,21.83,21.86,19912.5,11.0275,11.0376,11.0174,11.0325,19912.5
2005-07-20 12:30:00,21.86,21.9,21.83,21.84,20587.5,11.0325,11.0527,11.0174,11.0224,20587.5
2005-07-20 12:40:00,21.85,21.87,21.84,21.85,8100.0,11.0275,11.0376,11.0224,11.0275,8100.0
2005-07-20 12:50:00,21.85,21.9,21.85,21.88,15187.5,11.0275,11.0527,11.0275,11.0426,15187.5
2005-07-20 13:00:00,21.88,21.88,21.83,21.85,14175.0,11.0426,11.0426,11.0174,11.0275,14175.0
2005-07-20 13:10:00,21.85,21.93,21.84,21.93,138712.5,11.0275,11.0679,11.0224,11.0679,138712.5
2005-07-20 13:20:00,21.93,21.93,21.91,21.93,109350.0,11.0679,11.0679,11.0578,11.0679,109350.0
2005-07-20 13:30:00,21.92,21.93,21.91,21.91,139387.5,11.0628,11.0679,11.0578,11.0578,139387.5
2005-07-20 13:40:00,21.9,21.91,21.86,21.9,38812.5,11.0527,11.0578,11.0325,11.0527,38812.5
2005-07-20 13:50:00,21.89,21.92,21.89,21.92,14850.0,11.0477,11.0628,11.0477,11.0628,14850.0
2005-07-20 14:00:00,21.91,21.93,21.9,21.93,24975.0,11.0578,11.0679,11.0527,11.0679,24975.0
2005-07-20 14:10:00,21.93,21.95,21.91,21.93,27337.5,11.0679,11.0779,11.0578,11.0679,27337.5
2005-07-20 14:20:00,21.94,21.98,21.93,21.96,38475.0,11.0729,11.0931,11.0679,11.083,38475.0
2005-07-20 14:30:00,21.96,22.0,21.93,21.96,63112.5,11.083,11.1032,11.0679,11.083,63112.5
2005-07-20 14:40:00,21.96,21.96,21.91,21.95,87750.0,11.083,11.083,11.0578,11.0779,87750.0
2005-07-20 14:50:00,21.95,21.99,21.91,21.97,82012.5,11.0779,11.0981,11.0578,11.088,82012.5
2005-07-20 15:00:00,21.97,22.02,21.95,22.01,52987.5,11.088,11.1133,11.0779,11.1082,52987.5
2005-07-20 15:10:00,22.01,22.03,22.01,22.02,36450.0,11.1082,11.1183,11.1082,11.1133,36450.0
2005-07-20 15:20:00,22.02,22.04,22.0,22.01,37125.0,11.1133,11.1234,11.1032,11.1082,37125.0
2005-07-20 15:30:00,22.01,22.07,21.99,22.05,68512.5,11.1082,11.1385,11.0981,11.1284,68512.5
2005-07-20 15:40:00,22.05,22.16,22.05,22.11,134662.5,11.1284,11.1839,11.1284,11.1587,134662.5
2005-07-20 15:50:00,22.12,22.16,22.11,22.16,253462.5,11.1637,11.1839,11.1587,11.1839,253462.5
2005-07-21 09:30:00,22.04,22.04,21.9,22.03,219712.5,11.1234,11.1234,11.0527,11.1183,219712.5
2005-07-21 09:40:00,22.02,22.03,21.93,22.0,121500.0,11.1133,11.1183,11.0679,11.1032,121500.0
2005-07-21 09:50:00,22.01,22.19,22.0,22.19,172462.5,11.1082,11.1991,11.1032,11.1991,172462.5
2005-07-21 10:00:00,22.2,22.2,22.03,22.04,180562.5,11.2041,11.2041,11.1183,11.1234,180562.5
2005-07-21 10:10:00,22.04,22.06,21.96,21.96,121837.5,11.1234,11.1335,11.083,11.083,121837.5
2005-07-21 10:20:00,21.96,22.11,21.94,22.09,66825.0,11.083,11.1587,11.0729,11.1486,66825.0
2005-07-21 10:30:00,22.1,22.12,22.04,22.05,109012.5,11.1536,11.1637,11.1234,11.1284,109012.5
2005-07-21 10:40:00,22.04,22.08,21.96,22.06,66825.0,11.1234,11.1436,11.083,11.1335,66825.0
2005-07-21 10:50:00,22.08,22.13,22.07,22.13,83025.0,11.1436,11.1688,11.1385,11.1688,83025.0
2005-07-21 11:00:00,22.13,22.15,22.12,22.15,90450.0,11.1688,11.1789,11.1637,11.1789,90450.0
2005-07-21 11:10:00,22.15,22.18,22.14,22.14,103275.0,11.1789,11.194,11.1738,11.1738,103275.0
2005-07-21 11:20:00,22.13,22.13,22.07,22.09,77962.5,11.1688,11.1688,11.1385,11.1486,77962.5
2005-07-21 11:30:00,22.09,22.12,22.08,22.11,71212.5,11.1486,11.1637,11.1436,11.1587,71212.5
2005-07-21 11:40:00,22.11,22.22,22.1,22.21,53662.5,11.1587,11.2142,11.1536,11.2092,53662.5
2005-07-21 11:50:00,22.21,22.22,22.18,22.2,75262.5,11.2092,11.2142,11.194,11.2041,75262.5
2005-07-21 12:00:00,22.19,22.22,22.19,22.21,61087.5,11.1991,11.2142,11.1991,11.2092,61087.5
2005-07-21 12:10:00,22.21,22.28,22.21,22.28,125887.5,11.2092,11.2445,11.2092,11.2445,125887.5
2005-07-21 12:20:00,22.28,22.29,22.27,22.28,110362.5,11.2445,11.2495,11.2394,11.2445,110362.5
2005-07-21 12:30:00,22.29,22.43,22.29,22.39,217350.0,11.2495,11.3202,11.2495,11.3,217350.0
2005-07-21 12:40:00,22.38,22.44,22.37,22.43,122512.5,11.295,11.3252,11.2899,11.3202,122512.5
2005-07-21 12:50:00,22.41,22.46,22.41,22.43,75262.5,11.3101,11.3353,11.3101,11.3202,75262.5
2005-07-21 13:00:00,22.43,22.49,22.43,22.47,85725.0,11.3202,11.3505,11.3202,11.3404,85725.0
2005-07-21 13:10:00,22.47,22.49,22.4,22.42,75937.5,11.3404,11.3505,11.3051,11.3151,75937.5
2005-07-21 13:20:00,22.42,22.44,22.42,22.43,43537.5,11.3151,11.3252,11.3151,11.3202,43537.5
2005-07-21 13:30:00,22.43,22.47,22.34,22.36,116437.5,11.3202,11.3404,11.2748,11.2849,116437.5
2005-07-21 13:40:00,22.37,22.41,22.36,22.37,88762.5,11.2899,11.3101,11.2849,11.2899,88762.5
2005-07-21 13:50:00,22.36,22.37,22.33,22.35,47250.0,11.2849,11.2899,11.2697,11.2798,47250.0
2005-07-21 14:00:00,22.35,22.36,22.21,22.25,184275.0,11.2798,11.2849,11.2092,11.2294,184275.0
2005-07-21 14:10:00,22.26,22.32,22.22,22.31,80662.5,11.2344,11.2647,11.2142,11.2596,80662.5
2005-07-21 14:20:00,22.31,22.31,22.06,22.08,221400.0,11.2596,11.2596,11.1335,11.1436,221400.0
2005-07-21 14:30:00,22.07,22.23,22.07,22.22,96525.0,11.1385,11.2193,11.1385,11.2142,96525.0
2005-07-21 14:40:00,22.22,22.28,22.22,22.25,104287.5,11.2142,11.2445,11.2142,11.2294,104287.5
2005-07-21 14:50:00,22.24,22.26,22.14,22.19,118462.5,11.2243,11.2344,11.1738,11.1991,118462.5
2005-07-21 15:00:00,22.19,22.25,22.19,22.24,74587.5,11.1991,11.2294,11.1991,11.2243,74587.5
2005-07-21 15:10:00,22.23,22.33,22.23,22.31,96862.5,11.2193,11.2697,11.2193,11.2596,96862.5
2005-07-21 15:20:00,22.31,22.35,22.3,22.34,93487.5,11.2596,11.2798,11.2546,11.2748,93487.5
2005-07-21 15:30:00,22.34,22.35,22.27,22.27,114075.0,11.2748,11.2798,11.2394,11.2394,114075.0
2005-07-21 15:40:00,22.27,22.33,22.27,22.29,126562.5,11.2394,11.2697,11.2394,11.2495,126562.5
2005-07-21 15:50:00,22.29,22.36,22.28,22.36,283162.5,11.2495,11.2849,11.2445,11.2849,283162.5
2005-07-22 09:30:00,22.45,22.7,22.45,22.63,326362.5,11.3303,11.4565,11.3303,11.4211,326362.5
2005-07-22 09:40:00,22.63,22.64,22.56,22.58,144112.5,11.4211,11.4262,11.3858,11.3959,144112.5
2005-07-22 09:50:00,22.58,22.58,22.43,22.46,85387.5,11.3959,11.3959,11.3202,11.3353,85387.5
2005-07-22 10:00:00,22.47,22.61,22.46,22.46,239287.5,11.3404,11.411,11.3353,11.3353,239287.5
2005-07-22 10:10:00,22.46,22.55,22.46,22.54,144112.5,11.3353,11.3808,11.3353,11.3757,144112.5
2005-07-22 10:20:00,22.53,22.55,22.51,22.51,53325.0,11.3707,11.3808,11.3606,11.3606,53325.0
2005-07-22 10:30:00,22.51,22.51,22.43,22.43,174487.5,11.3606,11.3606,11.3202,11.3202,174487.5
2005-07-22 10:40:00,22.43,22.43,22.25,22.33,151875.0,11.3202,11.3202,11.2294,11.2697,151875.0
2005-07-22 10:50:00,22.31,22.4,22.31,22.35,90450.0,11.2596,11.3051,11.2596,11.2798,90450.0
2005-07-22 11:00:00,22.35,22.4,22.33,22.39,48262.5,11.2798,11.3051,11.2697,11.3,48262.5
2005-07-22 11:10:00,22.39,22.44,22.34,22.41,29025.0,11.3,11.3252,11.2748,11.3101,29025.0
2005-07-22 11:20:00,22.4,22.41,22.36,22.39,37462.5,11.3051,11.3101,11.2849,11.3,37462.5
2005-07-22 11:30:00,22.39,22.42,22.35,22.35,51300.0,11.3,11.3151,11.2798,11.2798,51300.0
2005-07-22 11:40:00,22.36,22.37,22.36,22.36,31387.5,11.2849,11.2899,11.2849,11.2849,31387.5
2005-07-22 11:50:00,22.36,22.36,22.34,22.35,27337.5,11.2849,11.2849,11.2748,11.2798,27337.5
2005-07-22 12:00:00,22.36,22.36,22.32,22.34,85050.0,11.2849,11.2849,11.2647,11.2748,85050.0
2005-07-22 12:10:00,22.34,22.36,22.31,22.35,151537.5,11.2748,11.2849,11.2596,11.2798,151537.5
2005-07-22 12:20:00,22.34,22.34,22.3,22.3,35100.0,11.2748,11.2748,11.2546,11.2546,35100.0
2005-07-22 12:30:00,22.3,22.3,22.28,22.3,37125.0,11.2546,11.2546,11.2445,11.2546,37125.0
2005-07-22 12:40:00,22.3,22.3,22.23,22.27,45562.5,11.2546,11.2546,11.2193,11.2394,45562.5
2005-07-22 12:50:00,22.27,22.28,22.26,22.27,16200.0,11.2394,11.2445,11.2344,11.2394,16200.0
2005-07-22 13:00:00,22.27,22.27,22.22,22.23,19575.0,11.2394,11.2394,11.2142,11.2193,19575.0
2005-07-22 13:10:00,22.24,22.28,22.24,22.28,43537.5,11.2243,11.2445,11.2243,11.2445,43537.5
2005-07-22 13:20:00,22.28,22.33,22.28,22.3,8100.0,11.2445,11.2697,11.2445,11.2546,8100.0
2005-07-22 13:30:00,22.31,22.31,22.29,22.3,44887.5,11.2596,11.2596,11.2495,11.2546,44887.5
2005-07-22 13:40:00,22.29,22.3,22.29,22.3,26662.5,11.2495,11.2546,11.2495,11.2546,26662.5
2005-07-22 13:50:00,22.3,22.3,22.27,22.27,23625.0,11.2546,11.2546,11.2394,11.2394,23625.0
2005-07-22 14:00:00,22.27,22.28,22.22,22.22,32062.5,11.2394,11.2445,11.2142,11.2142,32062.5
2005-07-22 14:10:00,22.23,22.25,22.21,22.25,46575.0,11.2193,11.2294,11.2092,11.2294,46575.0
2005-07-22 14:20:00,22.25,22.25,22.19,22.19,33412.5,11.2294,11.2294,11.1991,11.1991,33412.5
2005-07-22 14:30:00,22.2,22.23,22.14,22.23,97537.5,11.2041,11.2193,11.1738,11.2193,97537.5
2005-07-22 14:40:00,22.24,22.34,22.23,22.34,99900.0,11.2243,11.2748,11.2193,11.2748,99900.0
2005-07-22 14:50:00,22.35,22.41,22.33,22.4,152550.0,11.2798,11.3101,11.2697,11.3051,152550.0
2005-07-22 15:00:00,22.4,22.43,22.39,22.41,100912.5,11.3051,11.3202,11.3,11.3101,100912.5
2005-07-22 15:10:00,22.41,22.42,22.39,22.41,65812.5,11.3101,11.3151,11.3,11.3101,65812.5
2005-07-22 15:20:00,22.41,22.45,22.41,22.44,53325.0,11.3101,11.3303,11.3101,11.3252,53325.0
2005-07-22 15:30:00,22.45,22.46,22.41,22.42,47925.0,11.3303,11.3353,11.3101,11.3151,47925.0
2005-07-22 15:40:00,22.42,22.49,22.41,22.47,71550.0,11.3151,11.3505,11.3101,11.3404,71550.0
2005-07-22 15:50:00,22.47,22.51,22.46,22.47,98887.5,11.3404,11.3606,11.3353,11.3404,98887.5
2005-07-25 09:30:00,22.35,22.67,22.34,22.37,90450.0,11.2798,11.4413,11.2748,11.2899,90450.0
2005-07-25 09:40:00,22.37,22.41,22.33,22.37,72225.0,11.2899,11.3101,11.2697,11.2899,72225.0
2005-07-25 09:50:00,22.36,22.37,22.28,22.32,57375.0,11.2849,11.2899,11.2445,11.2647,57375.0
2005-07-25 10:00:00,22.31,22.31,22.19,22.26,69862.5,11.2596,11.2596,11.1991,11.2344,69862.5
2005-07-25 10:10:00,22.26,22.35,22.25,22.32,77287.5,11.2344,11.2798,11.2294,11.2647,77287.5
2005-07-25 10:20:00,22.33,22.33,22.25,22.25,98212.5,11.2697,11.2697,11.2294,11.2294,98212.5
2005-07-25 10:30:00,22.26,22.44,22.25,22.38,57712.5,11.2344,11.3252,11.2294,11.295,57712.5
2005-07-25 10:40:00,22.36,22.59,22.35,22.55,86062.5,11.2849,11.4009,11.2798,11.3808,86062.5
2005-07-25 10:50:00,22.55,22.55,22.47,22.52,48937.5,11.3808,11.3808,11.3404,11.3656,48937.5
2005-07-25 11:00:00,22.52,22.52,22.47,22.47,65137.5,11.3656,11.3656,11.3404,11.3404,65137.5
2005-07-25 11:10:00,22.48,22.48,22.39,22.41,29362.5,11.3454,11.3454,11.3,11.3101,29362.5
2005-07-25 11:20:00,22.4,22.41,22.36,22.38,23287.5,11.3051,11.3101,11.2849,11.295,23287.5
2005-07-25 11:30:00,22.37,22.38,22.33,22.33,33750.0,11.2899,11.295,11.2697,11.2697,33750.0
2005-07-25 11:40:00,22.33,22.37,22.32,22.32,26662.5,11.2697,11.2899,11.2647,11.2647,26662.5
2005-07-25 11:50:00,22.31,22.31,22.27,22.3,19575.0,11.2596,11.2596,11.2394,11.2546,19575.0
2005-07-25 12:00:00,22.3,22.32,22.28,22.32,110025.0,11.2546,11.2647,11.2445,11.2647,110025.0
2005-07-25 12:10:00,22.31,22.33,22.28,22.28,12825.0,11.2596,11.2697,11.2445,11.2445,12825.0
2005-07-25 12:20:00,22.28,22.29,22.23,22.23,15187.5,11.2445,11.2495,11.2193,11.2193,15187.5
2005-07-25 12:30:00,22.23,22.25,22.22,22.22,16537.5,11.2193,11.2294,11.2142,11.2142,16537.5
2005-07-25 12:40:00,22.23,22.24,22.21,22.21,20587.5,11.2193,11.2243,11.2092,11.2092,20587.5
2005-07-25 12:50:00,22.22,22.23,22.2,22.2,11475.0,11.2142,11.2193,11.2041,11.2041,11475.0
2005-07-25 13:00:00,22.2,22.22,22.19,22.2,21937.5,11.2041,11.2142,11.1991,11.2041,21937.5
2005-07-25 13:10:00,22.2,22.22,22.18,22.19,32062.5,11.2041,11.2142,11.194,11.1991,32062.5
2005-07-25 13:20:00,22.19,22.2,22.17,22.19,105300.0,11.1991,11.2041,11.189,11.1991,105300.0
2005-07-25 13:30:00,22.19,22.22,22.18,22.22,35775.0,11.1991,11.2142,11.194,11.2142,35775.0
2005-07-25 13:40:00,22.22,22.25,22.21,22.22,58050.0,11.2142,11.2294,11.2092,11.2142,58050.0
2005-07-25 13:50:00,22.21,22.22,22.18,22.19,22950.0,11.2092,11.2142,11.194,11.1991,22950.0
2005-07-25 14:00:00,22.19,22.22,22.17,22.22,44887.5,11.1991,11.2142,11.189,11.2142,44887.5
2005-07-25 14:10:00,22.22,22.25,22.2,22.21,24300.0,11.2142,11.2294,11.2041,11.2092,24300.0
2005-07-25 14:20:00,22.21,22.23,22.17,22.17,30037.5,11.2092,11.2193,11.189,11.189,30037.5
2005-07-25 14:30:00,22.17,22.18,22.09,22.09,47587.5,11.189,11.194,11.1486,11.1486,47587.5
2005-07-25 14:40:00,22.09,22.11,22.06,22.11,121500.0,11.1486,11.1587,11.1335,11.1587,121500.0
2005-07-25 14:50:00,22.1,22.1,22.07,22.09,117450.0,11.1536,11.1536,11.1385,11.1486,117450.0
2005-07-25 15:00:00,22.08,22.08,22.07,22.07,91125.0,11.1436,11.1436,11.1385,11.1385,91125.0
2005-07-25 15:10:00,22.07,22.07,22.01,22.01,90112.5,11.1385,11.1385,11.1082,11.1082,90112.5
2005-07-25 15:20:00,22.01,22.01,21.98,21.99,107325.0,11.1082,11.1082,11.0931,11.0981,107325.0
2005-07-25 15:30:00,21.99,22.02,21.99,22.0,115425.0,11.0981,11.1133,11.0981,11.1032,115425.0
2005-07-25 15:40:00,22.0,22.01,21.96,22.01,103275.0,11.1032,11.1082,11.083,11.1082,103275.0
2005-07-25 15:50:00,22.0,22.09,22.0,22.08,178875.0,11.1032,11.1486,11.1032,11.1436,178875.0
2005-07-26 09:30:00,21.63,21.92,21.41,21.53,527175.0,10.9164,11.0628,10.8054,10.866,527175.0
2005-07-26 09:40:00,21.52,21.59,20.78,20.81,449550.0,10.8609,10.8963,10.4875,10.5026,449550.0
2005-07-26 09:50:00,20.81,21.08,20.79,21.05,413100.0,10.5026,10.6389,10.4925,10.6237,413100.0
2005-07-26 10:00:00,21.05,21.08,20.99,21.06,422550.0,10.6237,10.6389,10.5934,10.6288,422550.0
2005-07-26 10:10:00,21.05,21.28,21.05,21.15,183262.5,10.6237,10.7398,10.6237,10.6742,183262.5
2005-07-26 10:20:00,21.15,21.24,21.05,21.21,165037.5,10.6742,10.7196,10.6237,10.7045,165037.5
2005-07-26 10:30:00,21.21,21.22,21.15,21.19,175500.0,10.7045,10.7095,10.6742,10.6944,175500.0
2005-07-26 10:40:00,21.19,21.19,21.0,21.03,354712.5,10.6944,10.6944,10.5985,10.6136,354712.5
2005-07-26 10:50:00,21.03,21.08,20.98,21.02,233550.0,10.6136,10.6389,10.5884,10.6086,233550.0
2005-07-26 11:00:00,21.03,21.16,21.01,21.16,264262.5,10.6136,10.6792,10.6035,10.6792,264262.5
2005-07-26 11:10:00,21.16,21.16,21.08,21.09,105300.0,10.6792,10.6792,10.6389,10.6439,105300.0
2005-07-26 11:20:00,21.09,21.12,21.08,21.11,37125.0,10.6439,10.6591,10.6389,10.654,37125.0
2005-07-26 11:30:00,21.12,21.21,21.04,21.2,119812.5,10.6591,10.7045,10.6187,10.6994,119812.5
2005-07-26 11:40:00,21.21,21.24,21.2,21.23,76612.5,10.7045,10.7196,10.6994,10.7146,76612.5
2005-07-26 11:50:00,21.24,21.42,21.23,21.4,132975.0,10.7196,10.8105,10.7146,10.8004,132975.0
2005-07-26 12:00:00,21.41,21.45,21.35,21.37,137025.0,10.8054,10.8256,10.7751,10.7852,137025.0
2005-07-26 12:10:00,21.37,21.38,21.28,21.32,105300.0,10.7852,10.7903,10.7398,10.76,105300.0
2005-07-26 12:20:00,21.32,21.33,21.24,21.25,114750.0,10.76,10.765,10.7196,10.7247,114750.0
2005-07-26 12:30:00,21.25,21.26,21.19,21.19,175162.5,10.7247,10.7297,10.6944,10.6944,175162.5
2005-07-26 12:40:00,21.19,21.27,21.19,21.25,116775.0,10.6944,10.7348,10.6944,10.7247,116775.0
2005-07-26 12:50:00,21.26,21.33,21.26,21.33,47925.0,10.7297,10.765,10.7297,10.765,47925.0
2005-07-26 13:00:00,21.33,21.33,21.24,21.27,61425.0,10.765,10.765,10.7196,10.7348,61425.0
2005-07-26 13:10:00,21.27,21.3,21.27,21.29,70200.0,10.7348,10.7499,10.7348,10.7448,70200.0
2005-07-26 13:20:00,21.29,21.3,21.28,21.29,33750.0,10.7448,10.7499,10.7398,10.7448,33750.0
2005-07-26 13:30:00,21.28,21.33,21.25,21.33,55012.5,10.7398,10.765,10.7247,10.765,55012.5
2005-07-26 13:40:00,21.32,21.44,21.31,21.36,91462.5,10.76,10.8206,10.7549,10.7802,91462.5
2005-07-26 13:50:00,21.36,21.45,21.36,21.44,55687.5,10.7802,10.8256,10.7802,10.8206,55687.5
2005-07-26 14:00:00,21.45,21.51,21.35,21.43,88425.0,10.8256,10.8559,10.7751,10.8155,88425.0
2005-07-26 14:10:00,21.44,21.45,21.43,21.44,49950.0,10.8206,10.8256,10.8155,10.8206,49950.0
2005-07-26 14:20:00,21.45,21.46,21.35,21.38,60412.5,10.8256,10.8306,10.7751,10.7903,60412.5
2005-07-26 14:30:00,21.38,21.4,21.34,21.35,168075.0,10.7903,10.8004,10.7701,10.7751,168075.0
2005-07-26 14:40:00,21.35,21.39,21.29,21.38,106650.0,10.7751,10.7953,10.7448,10.7903,106650.0
2005-07-26 14:50:00,21.37,21.38,21.32,21.32,62100.0,10.7852,10.7903,10.76,10.76,62100.0
2005-07-26 15:00:00,21.32,21.32,21.27,21.31,86062.5,10.76,10.76,10.7348,10.7549,86062.5
2005-07-26 15:10:00,21.32,21.36,21.31,21.36,106312.5,10.76,10.7802,10.7549,10.7802,106312.5
2005-07-26 15:20:00,21.35,21.37,21.33,21.36,125550.0,10.7751,10.7852,10.765,10.7802,125550.0
2005-07-26 15:30:00,21.38,21.43,21.37,21.39,136012.5,10.7903,10.8155,10.7852,10.7953,136012.5
2005-07-26 15:40:00,21.39,21.41,21.33,21.41,115087.5,10.7953,10.8054,10.765,10.8054,115087.5
2005-07-26 15:50:00,21.41,21.41,21.32,21.32,265275.0,10.8054,10.8054,10.76,10.76,265275.0
2005-07-27 09:30:00,21.49,21.5,21.33,21.49,136687.5,10.8458,10.8508,10.765,10.8458,136687.5
2005-07-27 09:40:00,21.49,21.55,21.43,21.45,155250.0,10.8458,10.8761,10.8155,10.8256,155250.0
2005-07-27 09:50:00,21.44,21.46,21.24,21.3,87412.5,10.8206,10.8306,10.7196,10.7499,87412.5
2005-07-27 10:00:00,21.29,21.31,20.96,21.16,177525.0,10.7448,10.7549,10.5783,10.6792,177525.0
2005-07-27 10:10:00,21.14,21.2,21.1,21.18,57712.5,10.6691,10.6994,10.649,10.6893,57712.5
2005-07-27 10:20:00,21.2,21.36,21.2,21.36,40837.5,10.6994,10.7802,10.6994,10.7802,40837.5
2005-07-27 10:30:00,21.36,21.53,21.34,21.48,51300.0,10.7802,10.866,10.7701,10.8407,51300.0
2005-07-27 10:40:00,21.48,21.59,21.46,21.54,53662.5,10.8407,10.8963,10.8306,10.871,53662.5
2005-07-27 10:50:00,21.55,21.55,21.47,21.49,54000.0,10.8761,10.8761,10.8357,10.8458,54000.0
2005-07-27 11:00:00,21.48,21.48,21.42,21.44,41850.0,10.8407,10.8407,10.8105,10.8206,41850.0
2005-07-27 11:10:00,21.43,21.44,21.38,21.4,31725.0,10.8155,10.8206,10.7903,10.8004,31725.0
2005-07-27 11:20:00,21.4,21.42,21.38,21.4,45900.0,10.8004,10.8105,10.7903,10.8004,45900.0
2005-07-27 11:30:00,21.39,21.39,21.37,21.39,15525.0,10.7953,10.7953,10.7852,10.7953,15525.0
2005-07-27 11:40:00,21.39,21.39,21.3,21.33,32737.5,10.7953,10.7953,10.7499,10.765,32737.5
2005-07-27 11:50:00,21.33,21.34,21.27,21.34,23287.5,10.765,10.7701,10.7348,10.7701,23287.5
2005-07-27 12:00:00,21.35,21.46,21.35,21.44,23962.5,10.7751,10.8306,10.7751,10.8206,23962.5
2005-07-27 12:10:00,21.43,21.46,21.38,21.43,44550.0,10.8155,10.8306,10.7903,10.8155,44550.0
2005-07-27 12:20:00,21.42,21.42,21.33,21.37,29700.0,10.8105,10.8105,10.765,10.7852,29700.0
2005-07-27 12:30:00,21.37,21.37,21.12,21.12,143437.5,10.7852,10.7852,10.6591,10.6591,143437.5
2005-07-27 12:40:00,21.12,21.2,21.05,21.19,120487.5,10.6591,10.6994,10.6237,10.6944,120487.5
2005-07-27 12:50:00,21.19,21.24,21.18,21.19,38137.5,10.6944,10.7196,10.6893,10.6944,38137.5
2005-07-27 13:00:00,21.19,21.25,21.18,21.22,27675.0,10.6944,10.7247,10.6893,10.7095,27675.0
2005-07-27 13:10:00,21.21,21.23,21.2,21.22,13837.5,10.7045,10.7146,10.6994,10.7095,13837.5
2005-07-27 13:20:00,21.21,21.25,21.21,21.24,13837.5,10.7045,10.7247,10.7045,10.7196,13837.5
2005-07-27 13:30:00,21.24,21.29,21.23,21.24,41850.0,10.7196,10.7448,10.7146,10.7196,41850.0
2005-07-27 13:40:00,21.25,21.27,21.24,21.25,22612.5,10.7247,10.7348,10.7196,10.7247,22612.5
2005-07-27 13:50:00,21.26,21.27,21.25,21.27,23287.5,10.7297,10.7348,10.7247,10.7348,23287.5
2005-07-27 14:00:00,21.26,21.36,21.25,21.33,63787.5,10.7297,10.7802,10.7247,10.765,63787.5
2005-07-27 14:10:00,21.32,21.44,21.31,21.42,57712.5,10.76,10.8206,10.7549,10.8105,57712.5
2005-07-27 14:20:00,21.42,21.47,21.42,21.45,38475.0,10.8105,10.8357,10.8105,10.8256,38475.0
2005-07-27 14:30:00,21.47,21.5,21.44,21.45,63450.0,10.8357,10.8508,10.8206,10.8256,63450.0
2005-07-27 14:40:00,21.45,21.51,21.45,21.51,37800.0,10.8256,10.8559,10.8256,10.8559,37800.0
2005-07-27 14:50:00,21.5,21.55,21.5,21.51,54337.5,10.8508,10.8761,10.8508,10.8559,54337.5
2005-07-27 15:00:00,21.51,21.51,21.48,21.5,39150.0,10.8559,10.8559,10.8407,10.8508,39150.0
2005-07-27 15:10:00,21.49,21.51,21.49,21.51,23962.5,10.8458,10.8559,10.8458,10.8559,23962.5
2005-07-27 15:20:00,21.51,21.53,21.49,21.51,43200.0,10.8559,10.866,10.8458,10.8559,43200.0
2005-07-27 15:30:00,21.51,21.54,21.46,21.47,49612.5,10.8559,10.871,10.8306,10.8357,49612.5
2005-07-27 15:40:00,21.46,21.48,21.43,21.48,92137.5,10.8306,10.8407,10.8155,10.8407,92137.5
2005-07-27 15:50:00,21.48,21.49,21.46,21.48,58050.0,10.8407,10.8458,10.8306,10.8407,58050.0
2005-07-28 09:30:00,21.56,21.56,21.24,21.36,103275.0,10.8811,10.8811,10.7196,10.7802,103275.0
2005-07-28 09:40:00,21.33,21.45,21.26,21.31,102600.0,10.765,10.8256,10.7297,10.7549,102600.0
2005-07-28 09:50:00,21.3,21.41,21.3,21.36,35775.0,10.7499,10.8054,10.7499,10.7802,35775.0
2005-07-28 10:00:00,21.36,21.38,21.32,21.34,53325.0,10.7802,10.7903,10.76,10.7701,53325.0
2005-07-28 10:10:00,21.35,21.37,21.33,21.36,36112.5,10.7751,10.7852,10.765,10.7802,36112.5
2005-07-28 10:20:00,21.35,21.39,21.35,21.39,41175.0,10.7751,10.7953,10.7751,10.7953,41175.0
2005-07-28 10:30:00,21.39,21.47,21.37,21.45,79987.5,10.7953,10.8357,10.7852,10.8256,79987.5
2005-07-28 10:40:00,21.47,21.52,21.46,21.47,75937.5,10.8357,10.8609,10.8306,10.8357,75937.5
2005-07-28 10:50:00,21.46,21.51,21.46,21.5,27000.0,10.8306,10.8559,10.8306,10.8508,27000.0
2005-07-28 11:00:00,21.51,21.55,21.51,21.54,28350.0,10.8559,10.8761,10.8559,10.871,28350.0
2005-07-28 11:10:00,21.54,21.54,21.46,21.47,27337.5,10.871,10.871,10.8306,10.8357,27337.5
2005-07-28 11:20:00,21.48,21.49,21.46,21.48,21600.0,10.8407,10.8458,10.8306,10.8407,21600.0
2005-07-28 11:30:00,21.47,21.49,21.42,21.44,37462.5,10.8357,10.8458,10.8105,10.8206,37462.5
2005-07-28 11:40:00,21.48,21.53,21.48,21.51,89775.0,10.8407,10.866,10.8407,10.8559,89775.0
2005-07-28 11:50:00,21.51,21.52,21.47,21.5,33750.0,10.8559,10.8609,10.8357,10.8508,33750.0
2005-07-28 12:00:00,21.5,21.5,21.44,21.44,38137.5,10.8508,10.8508,10.8206,10.8206,38137.5
2005-07-28 12:10:00,21.46,21.5,21.43,21.48,47587.5,10.8306,10.8508,10.8155,10.8407,47587.5
2005-07-28 12:20:00,21.48,21.49,21.46,21.48,11137.5,10.8407,10.8458,10.8306,10.8407,11137.5
2005-07-28 12:30:00,21.48,21.5,21.47,21.49,54000.0,10.8407,10.8508,10.8357,10.8458,54000.0
2005-07-28 12:40:00,21.49,21.5,21.49,21.5,65812.5,10.8458,10.8508,10.8458,10.8508,65812.5
2005-07-28 12:50:00,21.5,21.53,21.5,21.52,24300.0,10.8508,10.866,10.8508,10.8609,24300.0
2005-07-28 13:00:00,21.52,21.52,21.51,21.51,29362.5,10.8609,10.8609,10.8559,10.8559,29362.5
2005-07-28 13:10:00,21.51,21.51,21.44,21.45,59400.0,10.8559,10.8559,10.8206,10.8256,59400.0
2005-07-28 13:20:00,21.45,21.48,21.45,21.47,57037.5,10.8256,10.8407,10.8256,10.8357,57037.5
2005-07-28 13:30:00,21.47,21.54,21.47,21.53,76275.0,10.8357,10.871,10.8357,10.866,76275.0
2005-07-28 13:40:00,21.53,21.53,21.51,21.51,27337.5,10.866,10.866,10.8559,10.8559,27337.5
2005-07-28 13:50:00,21.51,21.53,21.5,21.5,45900.0,10.8559,10.866,10.8508,10.8508,45900.0
2005-07-28 14:00:00,21.5,21.52,21.48,21.52,33750.0,10.8508,10.8609,10.8407,10.8609,33750.0
2005-07-28 14:10:00,21.52,21.54,21.48,21.49,40837.5,10.8609,10.871,10.8407,10.8458,40837.5
2005-07-28 14:20:00,21.49,21.58,21.49,21.56,37125.0,10.8458,10.8912,10.8458,10.8811,37125.0
2005-07-28 14:30:00,21.56,21.62,21.54,21.62,50625.0,10.8811,10.9114,10.871,10.9114,50625.0
2005-07-28 14:40:00,21.62,21.65,21.61,21.63,34425.0,10.9114,10.9265,10.9063,10.9164,34425.0
2005-07-28 14:50:00,21.63,21.67,21.63,21.64,52650.0,10.9164,10.9366,10.9164,10.9215,52650.0
2005-07-28 15:00:00,21.63,21.63,21.57,21.57,50287.5,10.9164,10.9164,10.8862,10.8862,50287.5
2005-07-28 15:10:00,21.57,21.63,21.56,21.63,44550.0,10.8862,10.9164,10.8811,10.9164,44550.0
2005-07-28 15:20:00,21.62,21.63,21.61,21.63,44550.0,10.9114,10.9164,10.9063,10.9164,44550.0
2005-07-28 15:30:00,21.63,21.63,21.61,21.62,52987.5,10.9164,10.9164,10.9063,10.9114,52987.5
2005-07-28 15:40:00,21.62,21.67,21.62,21.65,90787.5,10.9114,10.9366,10.9114,10.9265,90787.5
2005-07-28 15:50:00,21.65,21.69,21.65,21.68,124875.0,10.9265,10.9467,10.9265,10.9417,124875.0
2005-07-29 09:30:00,21.5,21.69,21.5,21.54,87075.0,10.8508,10.9467,10.8508,10.871,87075.0
2005-07-29 09:40:00,21.53,21.61,21.52,21.52,26662.5,10.866,10.9063,10.8609,10.8609,26662.5
2005-07-29 09:50:00,21.52,21.56,21.51,21.53,25987.5,10.8609,10.8811,10.8559,10.866,25987.5
2005-07-29 10:00:00,21.54,21.61,21.54,21.6,55687.5,10.871,10.9063,10.871,10.9013,55687.5
2005-07-29 10:10:00,21.6,21.64,21.53,21.54,37800.0,10.9013,10.9215,10.866,10.871,37800.0
2005-07-29 10:20:00,21.55,21.6,21.53,21.58,73575.0,10.8761,10.9013,10.866,10.8912,73575.0
2005-07-29 10:30:00,21.58,21.6,21.48,21.48,61762.5,10.8912,10.9013,10.8407,10.8407,61762.5
2005-07-29 10:40:00,21.48,21.48,21.36,21.44,57037.5,10.8407,10.8407,10.7802,10.8206,57037.5
2005-07-29 10:50:00,21.43,21.43,21.36,21.36,60412.5,10.8155,10.8155,10.7802,10.7802,60412.5
2005-07-29 11:00:00,21.36,21.43,21.33,21.43,97875.0,10.7802,10.8155,10.765,10.8155,97875.0
2005-07-29 11:10:00,21.43,21.43,21.34,21.38,56700.0,10.8155,10.8155,10.7701,10.7903,56700.0
2005-07-29 11:20:00,21.37,21.42,21.33,21.34,44212.5,10.7852,10.8105,10.765,10.7701,44212.5
2005-07-29 11:30:00,21.34,21.43,21.34,21.42,54675.0,10.7701,10.8155,10.7701,10.8105,54675.0
2005-07-29 11:40:00,21.42,21.46,21.36,21.36,73237.5,10.8105,10.8306,10.7802,10.7802,73237.5
2005-07-29 11:50:00,21.37,21.39,21.32,21.36,46912.5,10.7852,10.7953,10.76,10.7802,46912.5
2005-07-29 12:00:00,21.35,21.35,21.29,21.33,22275.0,10.7751,10.7751,10.7448,10.765,22275.0
2005-07-29 12:10:00,21.33,21.35,21.27,21.33,24637.5,10.765,10.7751,10.7348,10.765,24637.5
2005-07-29 12:20:00,21.33,21.33,21.28,21.28,21600.0,10.765,10.765,10.7398,10.7398,21600.0
2005-07-29 12:30:00,21.27,21.35,21.26,21.35,28012.5,10.7348,10.7751,10.7297,10.7751,28012.5
2005-07-29 12:40:00,21.36,21.39,21.31,21.32,44887.5,10.7802,10.7953,10.7549,10.76,44887.5
2005-07-29 12:50:00,21.33,21.39,21.32,21.35,66487.5,10.765,10.7953,10.76,10.7751,66487.5
2005-07-29 13:00:00,21.35,21.39,21.35,21.35,29700.0,10.7751,10.7953,10.7751,10.7751,29700.0
2005-07-29 13:10:00,21.35,21.41,21.35,21.38,20925.0,10.7751,10.8054,10.7751,10.7903,20925.0
2005-07-29 13:20:00,21.39,21.41,21.35,21.39,23962.5,10.7953,10.8054,10.7751,10.7953,23962.5
2005-07-29 13:30:00,21.39,21.39,21.33,21.36,53325.0,10.7953,10.7953,10.765,10.7802,53325.0
2005-07-29 13:40:00,21.36,21.37,21.34,21.35,75600.0,10.7802,10.7852,10.7701,10.7751,75600.0
2005-07-29 13:50:00,21.35,21.45,21.35,21.4,47587.5,10.7751,10.8256,10.7751,10.8004,47587.5
2005-07-29 14:00:00,21.4,21.46,21.37,21.43,29700.0,10.8004,10.8306,10.7852,10.8155,29700.0
2005-07-29 14:10:00,21.42,21.44,21.41,21.44,24637.5,10.8105,10.8206,10.8054,10.8206,24637.5
2005-07-29 14:20:00,21.44,21.49,21.44,21.46,37462.5,10.8206,10.8458,10.8206,10.8306,37462.5
2005-07-29 14:30:00,21.47,21.5,21.44,21.44,48262.5,10.8357,10.8508,10.8206,10.8206,48262.5
2005-07-29 14:40:00,21.45,21.45,21.4,21.43,37800.0,10.8256,10.8256,10.8004,10.8155,37800.0
2005-07-29 14:50:00,21.43,21.43,21.42,21.43,32737.5,10.8155,10.8155,10.8105,10.8155,32737.5
2005-07-29 15:00:00,21.43,21.43,21.33,21.36,67837.5,10.8155,10.8155,10.765,10.7802,67837.5
2005-07-29 15:10:00,21.36,21.38,21.29,21.31,48600.0,10.7802,10.7903,10.7448,10.7549,48600.0
2005-07-29 15:20:00,21.31,21.36,21.29,21.34,45900.0,10.7549,10.7802,10.7448,10.7701,45900.0
2005-07-29 15:30:00,21.34,21.4,21.31,21.4,67500.0,10.7701,10.8004,10.7549,10.8004,67500.0
2005-07-29 15:40:00,21.4,21.4,21.34,21.37,75600.0,10.8004,10.8004,10.7701,10.7852,75600.0
2005-07-29 15:50:00,21.37,21.41,21.33,21.4,172800.0,10.7852,10.8054,10.765,10.8004,172800.0
2005-08-01 09:30:00,21.29,21.42,21.29,21.31,187987.5,10.7448,10.8105,10.7448,10.7549,187987.5
2005-08-01 09:40:00,21.3,21.32,21.24,21.29,141075.0,10.7499,10.76,10.7196,10.7448,141075.0
2005-08-01 09:50:00,21.31,21.33,21.22,21.3,267300.0,10.7549,10.765,10.7095,10.7499,267300.0
2005-08-01 10:00:00,21.31,21.41,21.31,21.34,111037.5,10.7549,10.8054,10.7549,10.7701,111037.5
2005-08-01 10:10:00,21.34,21.38,21.33,21.35,97875.0,10.7701,10.7903,10.765,10.7751,97875.0
2005-08-01 10:20:00,21.36,21.39,21.34,21.35,34087.5,10.7802,10.7953,10.7701,10.7751,34087.5
2005-08-01 10:30:00,21.37,21.4,21.32,21.32,64125.0,10.7852,10.8004,10.76,10.76,64125.0
2005-08-01 10:40:00,21.32,21.32,21.21,21.24,53662.5,10.76,10.76,10.7045,10.7196,53662.5
2005-08-01 10:50:00,21.21,21.29,21.21,21.29,30375.0,10.7045,10.7448,10.7045,10.7448,30375.0
2005-08-01 11:00:00,21.29,21.35,21.29,21.34,22612.5,10.7448,10.7751,10.7448,10.7701,22612.5
2005-08-01 11:10:00,21.36,21.37,21.26,21.36,36112.5,10.7802,10.7852,10.7297,10.7802,36112.5
2005-08-01 11:20:00,21.36,21.36,21.34,21.35,20587.5,10.7802,10.7802,10.7701,10.7751,20587.5
2005-08-01 11:30:00,21.36,21.38,21.36,21.37,28012.5,10.7802,10.7903,10.7802,10.7852,28012.5
2005-08-01 11:40:00,21.37,21.39,21.37,21.39,27000.0,10.7852,10.7953,10.7852,10.7953,27000.0
2005-08-01 11:50:00,21.39,21.42,21.39,21.42,22950.0,10.7953,10.8105,10.7953,10.8105,22950.0
2005-08-01 12:00:00,21.42,21.46,21.41,21.45,38812.5,10.8105,10.8306,10.8054,10.8256,38812.5
2005-08-01 12:10:00,21.45,21.46,21.44,21.45,24637.5,10.8256,10.8306,10.8206,10.8256,24637.5
2005-08-01 12:20:00,21.45,21.46,21.41,21.43,38137.5,10.8256,10.8306,10.8054,10.8155,38137.5
2005-08-01 12:30:00,21.44,21.45,21.43,21.44,13162.5,10.8206,10.8256,10.8155,10.8206,13162.5
2005-08-01 12:40:00,21.44,21.45,21.43,21.44,17212.5,10.8206,10.8256,10.8155,10.8206,17212.5
2005-08-01 12:50:00,21.44,21.45,21.4,21.4,24637.5,10.8206,10.8256,10.8004,10.8004,24637.5
2005-08-01 13:00:00,21.41,21.41,21.34,21.36,41512.5,10.8054,10.8054,10.7701,10.7802,41512.5
2005-08-01 13:10:00,21.37,21.37,21.33,21.35,30375.0,10.7852,10.7852,10.765,10.7751,30375.0
2005-08-01 13:20:00,21.35,21.36,21.33,21.35,16537.5,10.7751,10.7802,10.765,10.7751,16537.5
2005-08-01 13:30:00,21.36,21.4,21.33,21.4,30037.5,10.7802,10.8004,10.765,10.8004,30037.5
2005-08-01 13:40:00,21.41,21.44,21.41,21.43,32062.5,10.8054,10.8206,10.8054,10.8155,32062.5
2005-08-01 13:50:00,21.43,21.44,21.43,21.43,29025.0,10.8155,10.8206,10.8155,10.8155,29025.0
2005-08-01 14:00:00,21.44,21.51,21.44,21.49,82687.5,10.8206,10.8559,10.8206,10.8458,82687.5
2005-08-01 14:10:00,21.5,21.57,21.45,21.48,106650.0,10.8508,10.8862,10.8256,10.8407,106650.0
2005-08-01 14:20:00,21.48,21.53,21.48,21.48,68512.5,10.8407,10.866,10.8407,10.8407,68512.5
2005-08-01 14:30:00,21.5,21.54,21.47,21.5,51637.5,10.8508,10.871,10.8357,10.8508,51637.5
2005-08-01 14:40:00,21.51,21.54,21.51,21.54,24975.0,10.8559,10.871,10.8559,10.871,24975.0
2005-08-01 14:50:00,21.53,21.56,21.53,21.53,22612.5,10.866,10.8811,10.866,10.866,22612.5
2005-08-01 15:00:00,21.53,21.55,21.53,21.53,32737.5,10.866,10.8761,10.866,10.866,32737.5
2005-08-01 15:10:00,21.54,21.54,21.53,21.53,35100.0,10.871,10.871,10.866,10.866,35100.0
2005-08-01 15:20:00,21.53,21.54,21.51,21.51,32737.5,10.866,10.871,10.8559,10.8559,32737.5
2005-08-01 15:30:00,21.52,21.52,21.46,21.47,46237.5,10.8609,10.8609,10.8306,10.8357,46237.5
2005-08-01 15:40:00,21.48,21.51,21.48,21.49,49950.0,10.8407,10.8559,10.8407,10.8458,49950.0
2005-08-01 15:50:00,21.5,21.5,21.43,21.43,84712.5,10.8508,10.8508,10.8155,10.8155,84712.5
2005-08-02 09:30:00,21.46,21.47,21.29,21.37,84037.5,10.8306,10.8357,10.7448,10.7852,84037.5
2005-08-02 09:40:00,21.37,21.53,21.37,21.51,65137.5,10.7852,10.866,10.7852,10.8559,65137.5
2005-08-02 09:50:00,21.53,21.59,21.51,21.56,53662.5,10.866,10.8963,10.8559,10.8811,53662.5
2005-08-02 10:00:00,21.58,21.74,21.58,21.69,181237.5,10.8912,10.972,10.8912,10.9467,181237.5
2005-08-02 10:10:00,21.71,21.77,21.7,21.72,57375.0,10.9568,10.9871,10.9518,10.9619,57375.0
2005-08-02 10:20:00,21.72,21.79,21.72,21.72,63787.5,10.9619,10.9972,10.9619,10.9619,63787.5
2005-08-02 10:30:00,21.71,21.83,21.71,21.81,101250.0,10.9568,11.0174,10.9568,11.0073,101250.0
2005-08-02 10:40:00,21.81,21.88,21.76,21.76,107662.5,11.0073,11.0426,10.9821,10.9821,107662.5
2005-08-02 10:50:00,21.76,21.77,21.67,21.67,58050.0,10.9821,10.9871,10.9366,10.9366,58050.0
2005-08-02 11:00:00,21.66,21.71,21.65,21.7,60750.0,10.9316,10.9568,10.9265,10.9518,60750.0
2005-08-02 11:10:00,21.69,21.69,21.58,21.6,183262.5,10.9467,10.9467,10.8912,10.9013,183262.5
2005-08-02 11:20:00,21.59,21.61,21.46,21.54,206212.5,10.8963,10.9063,10.8306,10.871,206212.5
2005-08-02 11:30:00,21.54,21.56,21.51,21.54,115087.5,10.871,10.8811,10.8559,10.871,115087.5
2005-08-02 11:40:00,21.53,21.54,21.48,21.49,75937.5,10.866,10.871,10.8407,10.8458,75937.5
2005-08-02 11:50:00,21.5,21.57,21.49,21.53,107325.0,10.8508,10.8862,10.8458,10.866,107325.0
2005-08-02 12:00:00,21.53,21.55,21.52,21.53,21937.5,10.866,10.8761,10.8609,10.866,21937.5
2005-08-02 12:10:00,21.52,21.54,21.5,21.54,21262.5,10.8609,10.871,10.8508,10.871,21262.5
2005-08-02 12:20:00,21.55,21.61,21.53,21.53,54675.0,10.8761,10.9063,10.866,10.866,54675.0
2005-08-02 12:30:00,21.52,21.55,21.52,21.55,118125.0,10.8609,10.8761,10.8609,10.8761,118125.0
2005-08-02 12:40:00,21.55,21.59,21.54,21.59,79987.5,10.8761,10.8963,10.871,10.8963,79987.5
2005-08-02 12:50:00,21.57,21.61,21.55,21.6,71550.0,10.8862,10.9063,10.8761,10.9013,71550.0
2005-08-02 13:00:00,21.6,21.61,21.58,21.6,15187.5,10.9013,10.9063,10.8912,10.9013,15187.5
2005-08-02 13:10:00,21.6,21.6,21.57,21.58,27337.5,10.9013,10.9013,10.8862,10.8912,27337.5
2005-08-02 13:20:00,21.58,21.59,21.58,21.59,21600.0,10.8912,10.8963,10.8912,10.8963,21600.0
2005-08-02 13:30:00,21.59,21.59,21.57,21.58,32400.0,10.8963,10.8963,10.8862,10.8912,32400.0
2005-08-02 13:40:00,21.57,21.58,21.53,21.53,67837.5,10.8862,10.8912,10.866,10.866,67837.5
2005-08-02 13:50:00,21.54,21.54,21.52,21.53,54675.0,10.871,10.871,10.8609,10.866,54675.0
2005-08-02 14:00:00,21.53,21.59,21.53,21.57,44550.0,10.866,10.8963,10.866,10.8862,44550.0
2005-08-02 14:10:00,21.57,21.59,21.57,21.58,38812.5,10.8862,10.8963,10.8862,10.8912,38812.5
2005-08-02 14:20:00,21.59,21.59,21.57,21.57,16875.0,10.8963,10.8963,10.8862,10.8862,16875.0
2005-08-02 14:30:00,21.56,21.59,21.56,21.56,55687.5,10.8811,10.8963,10.8811,10.8811,55687.5
2005-08-02 14:40:00,21.56,21.66,21.56,21.62,88425.0,10.8811,10.9316,10.8811,10.9114,88425.0
2005-08-02 14:50:00,21.61,21.69,21.61,21.64,101250.0,10.9063,10.9467,10.9063,10.9215,101250.0
2005-08-02 15:00:00,21.66,21.72,21.63,21.72,102937.5,10.9316,10.9619,10.9164,10.9619,102937.5
2005-08-02 15:10:00,21.72,21.75,21.71,21.74,118800.0,10.9619,10.977,10.9568,10.972,118800.0
2005-08-02 15:20:00,21.75,21.77,21.75,21.77,87750.0,10.977,10.9871,10.977,10.9871,87750.0
2005-08-02 15:30:00,21.77,21.77,21.72,21.75,91125.0,10.9871,10.9871,10.9619,10.977,91125.0
2005-08-02 15:40:00,21.75,21.85,21.75,21.81,125550.0,10.977,11.0275,10.977,11.0073,125550.0
2005-08-02 15:50:00,21.81,21.81,21.75,21.78,85387.5,11.0073,11.0073,10.977,10.9921,85387.5
2005-08-03 09:30:00,21.5,21.77,21.48,21.48,100575.0,10.8508,10.9871,10.8407,10.8407,100575.0
2005-08-03 09:40:00,21.49,21.49,21.43,21.48,100237.5,10.8458,10.8458,10.8155,10.8407,100237.5
2005-08-03 09:50:00,21.47,21.49,21.44,21.47,64125.0,10.8357,10.8458,10.8206,10.8357,64125.0
2005-08-03 10:00:00,21.46,21.49,21.44,21.48,104287.5,10.8306,10.8458,10.8206,10.8407,104287.5
2005-08-03 10:10:00,21.48,21.52,21.47,21.48,108675.0,10.8407,10.8609,10.8357,10.8407,108675.0
2005-08-03 10:20:00,21.49,21.53,21.48,21.5,35775.0,10.8458,10.866,10.8407,10.8508,35775.0
2005-08-03 10:30:00,21.5,21.53,21.48,21.52,44212.5,10.8508,10.866,10.8407,10.8609,44212.5
2005-08-03 10:40:00,21.52,21.6,21.52,21.6,31387.5,10.8609,10.9013,10.8609,10.9013,31387.5
2005-08-03 10:50:00,21.6,21.63,21.54,21.55,65137.5,10.9013,10.9164,10.871,10.8761,65137.5
2005-08-03 11:00:00,21.55,21.56,21.54,21.56,23962.5,10.8761,10.8811,10.871,10.8811,23962.5
2005-08-03 11:10:00,21.56,21.59,21.55,21.59,26662.5,10.8811,10.8963,10.8761,10.8963,26662.5
2005-08-03 11:20:00,21.58,21.59,21.56,21.59,16200.0,10.8912,10.8963,10.8811,10.8963,16200.0
2005-08-03 11:30:00,21.6,21.61,21.59,21.61,35437.5,10.9013,10.9063,10.8963,10.9063,35437.5
2005-08-03 11:40:00,21.61,21.61,21.58,21.59,27000.0,10.9063,10.9063,10.8912,10.8963,27000.0
2005-08-03 11:50:00,21.58,21.59,21.58,21.58,7087.5,10.8912,10.8963,10.8912,10.8912,7087.5
2005-08-03 12:00:00,21.57,21.57,21.53,21.56,13500.0,10.8862,10.8862,10.866,10.8811,13500.0
2005-08-03 12:10:00,21.56,21.56,21.54,21.55,19575.0,10.8811,10.8811,10.871,10.8761,19575.0
2005-08-03 12:20:00,21.56,21.65,21.56,21.63,37800.0,10.8811,10.9265,10.8811,10.9164,37800.0
2005-08-03 12:30:00,21.62,21.64,21.57,21.58,38475.0,10.9114,10.9215,10.8862,10.8912,38475.0
2005-08-03 12:40:00,21.57,21.6,21.55,21.58,71212.5,10.8862,10.9013,10.8761,10.8912,71212.5
2005-08-03 12:50:00,21.59,21.59,21.54,21.54,17887.5,10.8963,10.8963,10.871,10.871,17887.5
2005-08-03 13:00:00,21.54,21.55,21.52,21.52,18225.0,10.871,10.8761,10.8609,10.8609,18225.0
2005-08-03 13:10:00,21.53,21.54,21.52,21.53,10800.0,10.866,10.871,10.8609,10.866,10800.0
2005-08-03 13:20:00,21.53,21.55,21.52,21.55,6412.5,10.866,10.8761,10.8609,10.8761,6412.5
2005-08-03 13:30:00,21.55,21.55,21.51,21.52,28350.0,10.8761,10.8761,10.8559,10.8609,28350.0
2005-08-03 13:40:00,21.52,21.53,21.5,21.53,29700.0,10.8609,10.866,10.8508,10.866,29700.0
2005-08-03 13:50:00,21.53,21.55,21.53,21.53,17212.5,10.866,10.8761,10.866,10.866,17212.5
2005-08-03 14:00:00,21.53,21.55,21.52,21.53,26662.5,10.866,10.8761,10.8609,10.866,26662.5
2005-08-03 14:10:00,21.52,21.56,21.49,21.52,39825.0,10.8609,10.8811,10.8458,10.8609,39825.0
2005-08-03 14:20:00,21.51,21.53,21.47,21.49,68512.5,10.8559,10.866,10.8357,10.8458,68512.5
2005-08-03 14:30:00,21.49,21.54,21.48,21.51,55350.0,10.8458,10.871,10.8407,10.8559,55350.0
2005-08-03 14:40:00,21.51,21.51,21.45,21.47,18900.0,10.8559,10.8559,10.8256,10.8357,18900.0
2005-08-03 14:50:00,21.47,21.51,21.44,21.5,36112.5,10.8357,10.8559,10.8206,10.8508,36112.5
2005-08-03 15:00:00,21.5,21.5,21.47,21.48,41512.5,10.8508,10.8508,10.8357,10.8407,41512.5
2005-08-03 15:10:00,21.48,21.49,21.47,21.48,52987.5,10.8407,10.8458,10.8357,10.8407,52987.5
2005-08-03 15:20:00,21.48,21.48,21.47,21.48,40500.0,10.8407,10.8407,10.8357,10.8407,40500.0
2005-08-03 15:30:00,21.48,21.48,21.46,21.46,79650.0,10.8407,10.8407,10.8306,10.8306,79650.0
2005-08-03 15:40:00,21.46,21.48,21.43,21.46,144112.5,10.8306,10.8407,10.8155,10.8306,144112.5
2005-08-03 15:50:00,21.47,21.49,21.39,21.46,386437.5,10.8357,10.8458,10.7953,10.8306,386437.5
2005-08-04 09:30:00,21.33,21.35,21.19,21.22,113737.5,10.765,10.7751,10.6944,10.7095,113737.5
2005-08-04 09:40:00,21.22,21.27,21.19,21.21,57375.0,10.7095,10.7348,10.6944,10.7045,57375.0
2005-08-04 09:50:00,21.23,21.25,21.16,21.16,75262.5,10.7146,10.7247,10.6792,10.6792,75262.5
2005-08-04 10:00:00,21.16,21.2,21.13,21.2,62100.0,10.6792,10.6994,10.6641,10.6994,62100.0
2005-08-04 10:10:00,21.2,21.2,21.15,21.16,38812.5,10.6994,10.6994,10.6742,10.6792,38812.5
2005-08-04 10:20:00,21.16,21.17,21.14,21.16,24637.5,10.6792,10.6843,10.6691,10.6792,24637.5
2005-08-04 10:30:00,21.17,21.21,21.16,21.21,74587.5,10.6843,10.7045,10.6792,10.7045,74587.5
2005-08-04 10:40:00,21.21,21.22,21.19,21.21,27000.0,10.7045,10.7095,10.6944,10.7045,27000.0
2005-08-04 10:50:00,21.22,21.22,21.2,21.21,16537.5,10.7095,10.7095,10.6994,10.7045,16537.5
2005-08-04 11:00:00,21.21,21.25,21.21,21.24,70200.0,10.7045,10.7247,10.7045,10.7196,70200.0
2005-08-04 11:10:00,21.25,21.26,21.24,21.25,18225.0,10.7247,10.7297,10.7196,10.7247,18225.0
2005-08-04 11:20:00,21.26,21.27,21.25,21.26,32400.0,10.7297,10.7348,10.7247,10.7297,32400.0
2005-08-04 11:30:00,21.27,21.27,21.19,21.2,35775.0,10.7348,10.7348,10.6944,10.6994,35775.0
2005-08-04 11:40:00,21.2,21.2,21.09,21.1,84037.5,10.6994,10.6994,10.6439,10.649,84037.5
2005-08-04 11:50:00,21.11,21.18,21.09,21.09,59062.5,10.654,10.6893,10.6439,10.6439,59062.5
2005-08-04 12:00:00,21.12,21.16,21.07,21.08,94162.5,10.6591,10.6792,10.6338,10.6389,94162.5
2005-08-04 12:10:00,21.08,21.09,21.07,21.08,28012.5,10.6389,10.6439,10.6338,10.6389,28012.5
2005-08-04 12:20:00,21.07,21.09,21.05,21.09,59062.5,10.6338,10.6439,10.6237,10.6439,59062.5
2005-08-04 12:30:00,21.08,21.09,21.07,21.08,14175.0,10.6389,10.6439,10.6338,10.6389,14175.0
2005-08-04 12:40:00,21.07,21.08,21.04,21.07,47925.0,10.6338,10.6389,10.6187,10.6338,47925.0
2005-08-04 12:50:00,21.07,21.08,21.05,21.05,27675.0,10.6338,10.6389,10.6237,10.6237,27675.0
2005-08-04 13:00:00,21.06,21.14,21.05,21.12,26662.5,10.6288,10.6691,10.6237,10.6591,26662.5
2005-08-04 13:10:00,21.12,21.12,21.1,21.1,19575.0,10.6591,10.6591,10.649,10.649,19575.0
2005-08-04 13:20:00,21.11,21.13,21.1,21.1,34087.5,10.654,10.6641,10.649,10.649,34087.5
2005-08-04 13:30:00,21.11,21.15,21.08,21.15,16875.0,10.654,10.6742,10.6389,10.6742,16875.0
2005-08-04 13:40:00,21.15,21.17,21.15,21.17,16537.5,10.6742,10.6843,10.6742,10.6843,16537.5
2005-08-04 13:50:00,21.16,21.16,21.11,21.16,10800.0,10.6792,10.6792,10.654,10.6792,10800.0
2005-08-04 14:00:00,21.14,21.23,21.14,21.21,28012.5,10.6691,10.7146,10.6691,10.7045,28012.5
2005-08-04 14:10:00,21.21,21.21,21.15,21.16,16537.5,10.7045,10.7045,10.6742,10.6792,16537.5
2005-08-04 14:20:00,21.16,21.17,21.13,21.16,39150.0,10.6792,10.6843,10.6641,10.6792,39150.0
2005-08-04 14:30:00,21.16,21.19,21.13,21.18,45562.5,10.6792,10.6944,10.6641,10.6893,45562.5
2005-08-04 14:40:00,21.18,21.2,21.11,21.15,45562.5,10.6893,10.6994,10.654,10.6742,45562.5
2005-08-04 14:50:00,21.14,21.14,21.07,21.11,50962.5,10.6691,10.6691,10.6338,10.654,50962.5
2005-08-04 15:00:00,21.1,21.14,21.07,21.11,42862.5,10.649,10.6691,10.6338,10.654,42862.5
2005-08-04 15:10:00,21.11,21.14,21.08,21.14,59737.5,10.654,10.6691,10.6389,10.6691,59737.5
2005-08-04 15:20:00,21.15,21.15,21.08,21.13,51975.0,10.6742,10.6742,10.6389,10.6641,51975.0
2005-08-04 15:30:00,21.13,21.16,21.11,21.13,67837.5,10.6641,10.6792,10.654,10.6641,67837.5
2005-08-04 15:40:00,21.13,21.17,21.09,21.12,38137.5,10.6641,10.6843,10.6439,10.6591,38137.5
2005-08-04 15:50:00,21.12,21.12,21.07,21.08,97200.0,10.6591,10.6591,10.6338,10.6389,97200.0
2005-08-05 09:30:00,21.02,21.11,20.96,20.99,128250.0,10.6086,10.654,10.5783,10.5934,128250.0
2005-08-05 09:40:00,21.0,21.03,20.92,20.93,57712.5,10.5985,10.6136,10.5581,10.5632,57712.5
2005-08-05 09:50:00,20.92,21.01,20.88,20.91,83025.0,10.5581,10.6035,10.5379,10.5531,83025.0
2005-08-05 10:00:00,20.91,20.91,20.89,20.9,75262.5,10.5531,10.5531,10.543,10.548,75262.5
2005-08-05 10:10:00,20.9,20.97,20.9,20.92,56025.0,10.548,10.5833,10.548,10.5581,56025.0
2005-08-05 10:20:00,20.92,20.97,20.9,20.95,122175.0,10.5581,10.5833,10.548,10.5733,122175.0
2005-08-05 10:30:00,20.95,21.04,20.93,21.02,156937.5,10.5733,10.6187,10.5632,10.6086,156937.5
2005-08-05 10:40:00,21.02,21.08,21.01,21.04,71212.5,10.6086,10.6389,10.6035,10.6187,71212.5
2005-08-05 10:50:00,21.05,21.09,21.03,21.03,21937.5,10.6237,10.6439,10.6136,10.6136,21937.5
2005-08-05 11:00:00,21.02,21.07,21.02,21.05,58387.5,10.6086,10.6338,10.6086,10.6237,58387.5
2005-08-05 11:10:00,21.05,21.07,21.03,21.04,40500.0,10.6237,10.6338,10.6136,10.6187,40500.0
2005-08-05 11:20:00,21.03,21.07,21.0,21.03,52650.0,10.6136,10.6338,10.5985,10.6136,52650.0
2005-08-05 11:30:00,21.03,21.08,21.02,21.08,35775.0,10.6136,10.6389,10.6086,10.6389,35775.0
2005-08-05 11:40:00,21.08,21.09,21.05,21.07,18225.0,10.6389,10.6439,10.6237,10.6338,18225.0
2005-08-05 11:50:00,21.05,21.05,21.03,21.04,32062.5,10.6237,10.6237,10.6136,10.6187,32062.5
2005-08-05 12:00:00,21.03,21.09,21.03,21.09,31725.0,10.6136,10.6439,10.6136,10.6439,31725.0
2005-08-05 12:10:00,21.09,21.1,21.04,21.06,33412.5,10.6439,10.649,10.6187,10.6288,33412.5
2005-08-05 12:20:00,21.06,21.09,21.05,21.09,7425.0,10.6288,10.6439,10.6237,10.6439,7425.0
2005-08-05 12:30:00,21.09,21.1,21.07,21.08,15187.5,10.6439,10.649,10.6338,10.6389,15187.5
2005-08-05 12:40:00,21.08,21.08,21.03,21.05,30037.5,10.6389,10.6389,10.6136,10.6237,30037.5
2005-08-05 12:50:00,21.04,21.06,21.04,21.06,7762.5,10.6187,10.6288,10.6187,10.6288,7762.5
2005-08-05 13:00:00,21.06,21.08,21.06,21.08,36787.5,10.6288,10.6389,10.6288,10.6389,36787.5
2005-08-05 13:10:00,21.07,21.11,21.07,21.09,67162.5,10.6338,10.654,10.6338,10.6439,67162.5
2005-08-05 13:20:00,21.09,21.1,21.05,21.07,33075.0,10.6439,10.649,10.6237,10.6338,33075.0
2005-08-05 13:30:00,21.06,21.07,21.04,21.05,30037.5,10.6288,10.6338,10.6187,10.6237,30037.5
2005-08-05 13:40:00,21.05,21.06,21.03,21.05,57712.5,10.6237,10.6288,10.6136,10.6237,57712.5
2005-08-05 13:50:00,21.04,21.05,21.03,21.04,43537.5,10.6187,10.6237,10.6136,10.6187,43537.5
2005-08-05 14:00:00,21.03,21.04,20.98,21.04,107662.5,10.6136,10.6187,10.5884,10.6187,107662.5
2005-08-05 14:10:00,21.04,21.04,21.01,21.02,93150.0,10.6187,10.6187,10.6035,10.6086,93150.0
2005-08-05 14:20:00,21.02,21.04,21.0,21.04,48937.5,10.6086,10.6187,10.5985,10.6187,48937.5
2005-08-05 14:30:00,21.03,21.05,21.01,21.02,88087.5,10.6136,10.6237,10.6035,10.6086,88087.5
2005-08-05 14:40:00,21.01,21.03,20.94,20.95,54337.5,10.6035,10.6136,10.5682,10.5733,54337.5
2005-08-05 14:50:00,20.93,20.95,20.92,20.92,36450.0,10.5632,10.5733,10.5581,10.5581,36450.0
2005-08-05 15:00:00,20.92,20.97,20.91,20.97,71212.5,10.5581,10.5833,10.5531,10.5833,71212.5
2005-08-05 15:10:00,20.97,20.98,20.95,20.96,56700.0,10.5833,10.5884,10.5733,10.5783,56700.0
2005-08-05 15:20:00,20.97,21.02,20.94,20.98,71550.0,10.5833,10.6086,10.5682,10.5884,71550.0
2005-08-05 15:30:00,20.99,21.03,20.94,20.95,64462.5,10.5934,10.6136,10.5682,10.5733,64462.5
2005-08-05 15:40:00,20.95,20.95,20.9,20.91,96862.5,10.5733,10.5733,10.548,10.5531,96862.5
2005-08-05 15:50:00,20.91,20.96,20.91,20.95,108337.5,10.5531,10.5783,10.5531,10.5733,108337.5
2005-08-08 09:30:00,21.05,21.11,20.94,21.05,64462.5,10.6237,10.654,10.5682,10.6237,64462.5
2005-08-08 09:40:00,21.06,21.2,21.03,21.16,42187.5,10.6288,10.6994,10.6136,10.6792,42187.5
2005-08-08 09:50:00,21.19,21.2,21.12,21.16,40500.0,10.6944,10.6994,10.6591,10.6792,40500.0
2005-08-08 10:00:00,21.16,21.18,21.12,21.12,25650.0,10.6792,10.6893,10.6591,10.6591,25650.0
2005-08-08 10:10:00,21.11,21.11,20.98,21.03,34762.5,10.654,10.654,10.5884,10.6136,34762.5
2005-08-08 10:20:00,21.01,21.12,21.01,21.12,23287.5,10.6035,10.6591,10.6035,10.6591,23287.5
2005-08-08 10:30:00,21.09,21.12,21.01,21.04,18562.5,10.6439,10.6591,10.6035,10.6187,18562.5
2005-08-08 10:40:00,21.03,21.05,20.98,20.98,51637.5,10.6136,10.6237,10.5884,10.5884,51637.5
2005-08-08 10:50:00,21.0,21.03,20.94,21.01,34762.5,10.5985,10.6136,10.5682,10.6035,34762.5
2005-08-08 11:00:00,21.02,21.04,20.96,21.03,41512.5,10.6086,10.6187,10.5783,10.6136,41512.5
2005-08-08 11:10:00,21.03,21.04,21.01,21.02,24975.0,10.6136,10.6187,10.6035,10.6086,24975.0
2005-08-08 11:20:00,21.03,21.06,20.95,21.0,73237.5,10.6136,10.6288,10.5733,10.5985,73237.5
2005-08-08 11:30:00,20.99,21.02,20.98,21.02,17887.5,10.5934,10.6086,10.5884,10.6086,17887.5
2005-08-08 11:40:00,21.03,21.08,21.0,21.08,23287.5,10.6136,10.6389,10.5985,10.6389,23287.5
2005-08-08 11:50:00,21.08,21.12,21.05,21.08,26325.0,10.6389,10.6591,10.6237,10.6389,26325.0
2005-08-08 12:00:00,21.09,21.16,21.08,21.16,22275.0,10.6439,10.6792,10.6389,10.6792,22275.0
2005-08-08 12:10:00,21.15,21.19,21.13,21.14,38475.0,10.6742,10.6944,10.6641,10.6691,38475.0
2005-08-08 12:20:00,21.14,21.18,21.1,21.13,27337.5,10.6691,10.6893,10.649,10.6641,27337.5
2005-08-08 12:30:00,21.12,21.12,21.07,21.08,57037.5,10.6591,10.6591,10.6338,10.6389,57037.5
2005-08-08 12:40:00,21.07,21.09,21.05,21.09,14512.5,10.6338,10.6439,10.6237,10.6439,14512.5
2005-08-08 12:50:00,21.09,21.09,21.01,21.07,28687.5,10.6439,10.6439,10.6035,10.6338,28687.5
2005-08-08 13:00:00,21.08,21.09,21.02,21.04,17212.5,10.6389,10.6439,10.6086,10.6187,17212.5
2005-08-08 13:10:00,21.03,21.05,21.01,21.05,13837.5,10.6136,10.6237,10.6035,10.6237,13837.5
2005-08-08 13:20:00,21.05,21.05,21.03,21.03,14175.0,10.6237,10.6237,10.6136,10.6136,14175.0
2005-08-08 13:30:00,21.03,21.04,20.99,20.99,38475.0,10.6136,10.6187,10.5934,10.5934,38475.0
2005-08-08 13:40:00,20.99,20.99,20.95,20.97,46912.5,10.5934,10.5934,10.5733,10.5833,46912.5
2005-08-08 13:50:00,20.97,20.98,20.91,20.93,36787.5,10.5833,10.5884,10.5531,10.5632,36787.5
2005-08-08 14:00:00,20.93,20.96,20.9,20.92,43537.5,10.5632,10.5783,10.548,10.5581,43537.5
2005-08-08 14:10:00,20.9,20.93,20.87,20.91,56025.0,10.548,10.5632,10.5329,10.5531,56025.0
2005-08-08 14:20:00,20.9,20.91,20.83,20.86,42187.5,10.548,10.5531,10.5127,10.5278,42187.5
2005-08-08 14:30:00,20.88,20.9,20.85,20.88,64125.0,10.5379,10.548,10.5228,10.5379,64125.0
2005-08-08 14:40:00,20.89,20.89,20.83,20.84,39487.5,10.543,10.543,10.5127,10.5177,39487.5
2005-08-08 14:50:00,20.84,20.87,20.83,20.85,52312.5,10.5177,10.5329,10.5127,10.5228,52312.5
2005-08-08 15:00:00,20.84,20.86,20.83,20.85,56362.5,10.5177,10.5278,10.5127,10.5228,56362.5
2005-08-08 15:10:00,20.84,20.89,20.84,20.84,57037.5,10.5177,10.543,10.5177,10.5177,57037.5
2005-08-08 15:20:00,20.85,20.91,20.83,20.9,54000.0,10.5228,10.5531,10.5127,10.548,54000.0
2005-08-08 15:30:00,20.91,20.92,20.88,20.89,76950.0,10.5531,10.5581,10.5379,10.543,76950.0
2005-08-08 15:40:00,20.9,20.92,20.85,20.87,68850.0,10.548,10.5581,10.5228,10.5329,68850.0
2005-08-08 15:50:00,20.87,20.92,20.87,20.88,147487.5,10.5329,10.5581,10.5329,10.5379,147487.5
2005-08-09 09:30:00,21.02,21.14,20.95,21.11,84037.5,10.6086,10.6691,10.5733,10.654,84037.5
2005-08-09 09:40:00,21.09,21.12,21.03,21.12,33075.0,10.6439,10.6591,10.6136,10.6591,33075.0
2005-08-09 09:50:00,21.12,21.14,21.08,21.13,41512.5,10.6591,10.6691,10.6389,10.6641,41512.5
2005-08-09 10:00:00,21.13,21.13,21.0,21.02,79650.0,10.6641,10.6641,10.5985,10.6086,79650.0
2005-08-09 10:10:00,21.0,21.03,21.0,21.02,15525.0,10.5985,10.6136,10.5985,10.6086,15525.0
2005-08-09 10:20:00,21.01,21.06,21.0,21.05,11475.0,10.6035,10.6288,10.5985,10.6237,11475.0
2005-08-09 10:30:00,21.04,21.1,21.03,21.04,37462.5,10.6187,10.649,10.6136,10.6187,37462.5
2005-08-09 10:40:00,21.02,21.06,21.01,21.05,34087.5,10.6086,10.6288,10.6035,10.6237,34087.5
2005-08-09 10:50:00,21.04,21.07,21.04,21.07,17212.5,10.6187,10.6338,10.6187,10.6338,17212.5
2005-08-09 11:00:00,21.07,21.08,21.04,21.06,60075.0,10.6338,10.6389,10.6187,10.6288,60075.0
2005-08-09 11:10:00,21.06,21.1,21.06,21.08,25312.5,10.6288,10.649,10.6288,10.6389,25312.5
2005-08-09 11:20:00,21.08,21.11,21.08,21.1,20925.0,10.6389,10.654,10.6389,10.649,20925.0
2005-08-09 11:30:00,21.11,21.15,21.1,21.14,32737.5,10.654,10.6742,10.649,10.6691,32737.5
2005-08-09 11:40:00,21.14,21.18,21.11,21.11,62100.0,10.6691,10.6893,10.654,10.654,62100.0
2005-08-09 11:50:00,21.11,21.15,21.1,21.13,30375.0,10.654,10.6742,10.649,10.6641,30375.0
2005-08-09 12:00:00,21.13,21.16,21.13,21.16,3375.0,10.6641,10.6792,10.6641,10.6792,3375.0
2005-08-09 12:10:00,21.16,21.17,21.15,21.16,12825.0,10.6792,10.6843,10.6742,10.6792,12825.0
2005-08-09 12:20:00,21.16,21.16,21.14,21.14,8775.0,10.6792,10.6792,10.6691,10.6691,8775.0
2005-08-09 12:30:00,21.13,21.15,21.13,21.15,4387.5,10.6641,10.6742,10.6641,10.6742,4387.5
2005-08-09 12:40:00,21.15,21.16,21.12,21.12,12487.5,10.6742,10.6792,10.6591,10.6591,12487.5
2005-08-09 12:50:00,21.13,21.14,21.1,21.1,17887.5,10.6641,10.6691,10.649,10.649,17887.5
2005-08-09 13:00:00,21.11,21.12,21.1,21.1,6412.5,10.654,10.6591,10.649,10.649,6412.5
2005-08-09 13:10:00,21.1,21.1,21.07,21.08,15525.0,10.649,10.649,10.6338,10.6389,15525.0
2005-08-09 13:20:00,21.08,21.09,21.08,21.08,4387.5,10.6389,10.6439,10.6389,10.6389,4387.5
2005-08-09 13:30:00,21.07,21.08,21.07,21.08,11137.5,10.6338,10.6389,10.6338,10.6389,11137.5
2005-08-09 13:40:00,21.08,21.1,21.07,21.08,9450.0,10.6389,10.649,10.6338,10.6389,9450.0
2005-08-09 13:50:00,21.08,21.09,21.08,21.08,4387.5,10.6389,10.6439,10.6389,10.6389,4387.5
2005-08-09 14:00:00,21.08,21.08,21.04,21.04,10462.5,10.6389,10.6389,10.6187,10.6187,10462.5
2005-08-09 14:10:00,21.04,21.1,21.04,21.07,41512.5,10.6187,10.649,10.6187,10.6338,41512.5
2005-08-09 14:20:00,21.08,21.1,21.04,21.08,27675.0,10.6389,10.649,10.6187,10.6389,27675.0
2005-08-09 14:30:00,21.1,21.14,21.08,21.11,32737.5,10.649,10.6691,10.6389,10.654,32737.5
2005-08-09 14:40:00,21.12,21.12,21.06,21.08,55687.5,10.6591,10.6591,10.6288,10.6389,55687.5
2005-08-09 14:50:00,21.07,21.08,21.04,21.05,36787.5,10.6338,10.6389,10.6187,10.6237,36787.5
2005-08-09 15:00:00,21.04,21.09,21.04,21.05,44887.5,10.6187,10.6439,10.6187,10.6237,44887.5
2005-08-09 15:10:00,21.05,21.06,21.0,21.04,81000.0,10.6237,10.6288,10.5985,10.6187,81000.0
2005-08-09 15:20:00,21.04,21.05,20.98,21.0,29362.5,10.6187,10.6237,10.5884,10.5985,29362.5
2005-08-09 15:30:00,21.0,21.05,20.96,21.04,77287.5,10.5985,10.6237,10.5783,10.6187,77287.5
2005-08-09 15:40:00,21.04,21.05,21.03,21.04,60750.0,10.6187,10.6237,10.6136,10.6187,60750.0
2005-08-09 15:50:00,21.05,21.07,21.01,21.03,84037.5,10.6237,10.6338,10.6035,10.6136,84037.5
2005-08-10 09:30:00,21.04,21.31,21.04,21.23,102600.0,10.6187,10.7549,10.6187,10.7146,102600.0
2005-08-10 09:40:00,21.21,21.27,21.19,21.24,76950.0,10.7045,10.7348,10.6944,10.7196,76950.0
2005-08-10 09:50:00,21.26,21.28,21.22,21.27,62775.0,10.7297,10.7398,10.7095,10.7348,62775.0
2005-08-10 10:00:00,21.27,21.28,21.24,21.28,48600.0,10.7348,10.7398,10.7196,10.7398,48600.0
2005-08-10 10:10:00,21.28,21.33,21.24,21.27,67500.0,10.7398,10.765,10.7196,10.7348,67500.0
2005-08-10 10:20:00,21.29,21.32,21.26,21.32,24975.0,10.7448,10.76,10.7297,10.76,24975.0
2005-08-10 10:30:00,21.32,21.39,21.29,21.3,68512.5,10.76,10.7953,10.7448,10.7499,68512.5
2005-08-10 10:40:00,21.3,21.36,21.27,21.35,66487.5,10.7499,10.7802,10.7348,10.7751,66487.5
2005-08-10 10:50:00,21.35,21.36,21.28,21.31,33075.0,10.7751,10.7802,10.7398,10.7549,33075.0
2005-08-10 11:00:00,21.31,21.31,21.25,21.27,48262.5,10.7549,10.7549,10.7247,10.7348,48262.5
2005-08-10 11:10:00,21.27,21.29,21.27,21.28,14850.0,10.7348,10.7448,10.7348,10.7398,14850.0
2005-08-10 11:20:00,21.29,21.31,21.29,21.29,8775.0,10.7448,10.7549,10.7448,10.7448,8775.0
2005-08-10 11:30:00,21.29,21.32,21.27,21.27,28687.5,10.7448,10.76,10.7348,10.7348,28687.5
2005-08-10 11:40:00,21.28,21.28,21.24,21.27,13162.5,10.7398,10.7398,10.7196,10.7348,13162.5
2005-08-10 11:50:00,21.26,21.31,21.26,21.29,195750.0,10.7297,10.7549,10.7297,10.7448,195750.0
2005-08-10 12:00:00,21.29,21.33,21.29,21.3,49950.0,10.7448,10.765,10.7448,10.7499,49950.0
2005-08-10 12:10:00,21.3,21.31,21.29,21.29,29362.5,10.7499,10.7549,10.7448,10.7448,29362.5
2005-08-10 12:20:00,21.29,21.3,21.26,21.27,23625.0,10.7448,10.7499,10.7297,10.7348,23625.0
2005-08-10 12:30:00,21.26,21.26,21.13,21.18,52987.5,10.7297,10.7297,10.6641,10.6893,52987.5
2005-08-10 12:40:00,21.17,21.17,21.08,21.1,42187.5,10.6843,10.6843,10.6389,10.649,42187.5
2005-08-10 12:50:00,21.11,21.17,21.1,21.15,19575.0,10.654,10.6843,10.649,10.6742,19575.0
2005-08-10 13:00:00,21.14,21.16,21.13,21.13,19912.5,10.6691,10.6792,10.6641,10.6641,19912.5
2005-08-10 13:10:00,21.13,21.14,21.12,21.12,11812.5,10.6641,10.6691,10.6591,10.6591,11812.5
2005-08-10 13:20:00,21.12,21.15,21.11,21.15,18562.5,10.6591,10.6742,10.654,10.6742,18562.5
2005-08-10 13:30:00,21.15,21.19,21.14,21.17,24637.5,10.6742,10.6944,10.6691,10.6843,24637.5
2005-08-10 13:40:00,21.17,21.17,21.09,21.1,37462.5,10.6843,10.6843,10.6439,10.649,37462.5
2005-08-10 13:50:00,21.12,21.15,21.1,21.11,53662.5,10.6591,10.6742,10.649,10.654,53662.5
2005-08-10 14:00:00,21.11,21.12,21.0,21.01,46575.0,10.654,10.6591,10.5985,10.6035,46575.0
2005-08-10 14:10:00,21.02,21.05,21.0,21.03,22950.0,10.6086,10.6237,10.5985,10.6136,22950.0
2005-08-10 14:20:00,21.04,21.05,20.94,21.0,48600.0,10.6187,10.6237,10.5682,10.5985,48600.0
2005-08-10 14:30:00,21.0,21.03,20.99,21.01,30712.5,10.5985,10.6136,10.5934,10.6035,30712.5
2005-08-10 14:40:00,21.0,21.03,21.0,21.01,78637.5,10.5985,10.6136,10.5985,10.6035,78637.5
2005-08-10 14:50:00,21.01,21.02,20.99,21.01,50287.5,10.6035,10.6086,10.5934,10.6035,50287.5
2005-08-10 15:00:00,20.99,21.0,20.94,20.99,50287.5,10.5934,10.5985,10.5682,10.5934,50287.5
2005-08-10 15:10:00,20.99,20.99,20.87,20.92,55012.5,10.5934,10.5934,10.5329,10.5581,55012.5
2005-08-10 15:20:00,20.91,20.98,20.89,20.96,97200.0,10.5531,10.5884,10.543,10.5783,97200.0
2005-08-10 15:30:00,20.96,21.0,20.95,20.96,62775.0,10.5783,10.5985,10.5733,10.5783,62775.0
2005-08-10 15:40:00,20.96,20.98,20.93,20.95,65475.0,10.5783,10.5884,10.5632,10.5733,65475.0
2005-08-10 15:50:00,20.95,21.02,20.95,20.97,151875.0,10.5733,10.6086,10.5733,10.5833,151875.0
2005-08-11 09:30:00,21.14,21.14,20.9,21.02,64462.5,10.6691,10.6691,10.548,10.6086,64462.5
2005-08-11 09:40:00,21.04,21.07,21.0,21.05,40837.5,10.6187,10.6338,10.5985,10.6237,40837.5
2005-08-11 09:50:00,21.06,21.12,21.05,21.07,34425.0,10.6288,10.6591,10.6237,10.6338,34425.0
2005-08-11 10:00:00,21.05,21.14,21.05,21.11,50962.5,10.6237,10.6691,10.6237,10.654,50962.5
2005-08-11 10:10:00,21.13,21.13,21.07,21.11,228825.0,10.6641,10.6641,10.6338,10.654,228825.0
2005-08-11 10:20:00,21.1,21.29,21.08,21.19,113737.5,10.649,10.7448,10.6389,10.6944,113737.5
2005-08-11 10:30:00,21.21,21.25,21.17,21.23,62437.5,10.7045,10.7247,10.6843,10.7146,62437.5
2005-08-11 10:40:00,21.24,21.24,21.14,21.17,27675.0,10.7196,10.7196,10.6691,10.6843,27675.0
2005-08-11 10:50:00,21.17,21.21,21.11,21.14,214650.0,10.6843,10.7045,10.654,10.6691,214650.0
2005-08-11 11:00:00,21.17,21.19,21.04,21.07,43875.0,10.6843,10.6944,10.6187,10.6338,43875.0
2005-08-11 11:10:00,21.05,21.07,21.01,21.07,32062.5,10.6237,10.6338,10.6035,10.6338,32062.5
2005-08-11 11:20:00,21.07,21.11,21.01,21.01,32737.5,10.6338,10.654,10.6035,10.6035,32737.5
2005-08-11 11:30:00,21.01,21.04,20.98,21.02,43875.0,10.6035,10.6187,10.5884,10.6086,43875.0
2005-08-11 11:40:00,21.02,21.13,21.01,21.13,30375.0,10.6086,10.6641,10.6035,10.6641,30375.0
2005-08-11 11:50:00,21.13,21.15,21.06,21.06,20587.5,10.6641,10.6742,10.6288,10.6288,20587.5
2005-08-11 12:00:00,21.05,21.11,21.03,21.05,43875.0,10.6237,10.654,10.6136,10.6237,43875.0
2005-08-11 12:10:00,21.04,21.04,20.96,20.99,13837.5,10.6187,10.6187,10.5783,10.5934,13837.5
2005-08-11 12:20:00,20.99,21.01,20.92,20.95,41850.0,10.5934,10.6035,10.5581,10.5733,41850.0
2005-08-11 12:30:00,20.94,20.98,20.94,20.95,22950.0,10.5682,10.5884,10.5682,10.5733,22950.0
2005-08-11 12:40:00,20.94,20.96,20.89,20.95,42862.5,10.5682,10.5783,10.543,10.5733,42862.5
2005-08-11 12:50:00,20.96,20.97,20.92,20.97,26662.5,10.5783,10.5833,10.5581,10.5833,26662.5
2005-08-11 13:00:00,20.97,21.02,20.97,21.0,31725.0,10.5833,10.6086,10.5833,10.5985,31725.0
2005-08-11 13:10:00,21.01,21.02,20.95,20.95,32062.5,10.6035,10.6086,10.5733,10.5733,32062.5
2005-08-11 13:20:00,20.95,21.0,20.95,21.0,5400.0,10.5733,10.5985,10.5733,10.5985,5400.0
2005-08-11 13:30:00,21.0,21.0,20.92,20.96,28012.5,10.5985,10.5985,10.5581,10.5783,28012.5
2005-08-11 13:40:00,20.95,20.95,20.91,20.93,19575.0,10.5733,10.5733,10.5531,10.5632,19575.0
2005-08-11 13:50:00,20.92,20.98,20.9,20.96,27337.5,10.5581,10.5884,10.548,10.5783,27337.5
2005-08-11 14:00:00,20.96,20.96,20.92,20.95,32737.5,10.5783,10.5783,10.5581,10.5733,32737.5
2005-08-11 14:10:00,20.96,20.96,20.83,20.87,62437.5,10.5783,10.5783,10.5127,10.5329,62437.5
2005-08-11 14:20:00,20.88,20.89,20.84,20.86,41850.0,10.5379,10.543,10.5177,10.5278,41850.0
2005-08-11 14:30:00,20.88,20.93,20.84,20.84,34087.5,10.5379,10.5632,10.5177,10.5177,34087.5
2005-08-11 14:40:00,20.88,20.96,20.87,20.92,61425.0,10.5379,10.5783,10.5329,10.5581,61425.0
2005-08-11 14:50:00,20.93,20.95,20.93,20.95,16537.5,10.5632,10.5733,10.5632,10.5733,16537.5
2005-08-11 15:00:00,20.95,20.97,20.93,20.96,21937.5,10.5733,10.5833,10.5632,10.5783,21937.5
2005-08-11 15:10:00,20.95,21.1,20.95,21.08,64125.0,10.5733,10.649,10.5733,10.6389,64125.0
2005-08-11 15:20:00,21.07,21.08,21.04,21.06,22612.5,10.6338,10.6389,10.6187,10.6288,22612.5
2005-08-11 15:30:00,21.06,21.08,21.03,21.06,41850.0,10.6288,10.6389,10.6136,10.6288,41850.0
2005-08-11 15:40:00,21.08,21.09,21.06,21.06,24637.5,10.6389,10.6439,10.6288,10.6288,24637.5
2005-08-11 15:50:00,21.08,21.1,21.08,21.08,75937.5,10.6389,10.649,10.6389,10.6389,75937.5
2005-08-12 09:30:00,20.95,21.04,20.94,21.02,45225.0,10.5733,10.6187,10.5682,10.6086,45225.0
2005-08-12 09:40:00,21.02,21.05,20.91,20.94,88087.5,10.6086,10.6237,10.5531,10.5682,88087.5
2005-08-12 09:50:00,20.94,21.07,20.94,21.0,47587.5,10.5682,10.6338,10.5682,10.5985,47587.5
2005-08-12 10:00:00,20.97,21.01,20.89,20.92,46237.5,10.5833,10.6035,10.543,10.5581,46237.5
2005-08-12 10:10:00,20.91,20.95,20.89,20.91,19237.5,10.5531,10.5733,10.543,10.5531,19237.5
2005-08-12 10:20:00,20.91,20.93,20.89,20.93,22612.5,10.5531,10.5632,10.543,10.5632,22612.5
2005-08-12 10:30:00,20.93,20.93,20.78,20.92,123187.5,10.5632,10.5632,10.4875,10.5581,123187.5
2005-08-12 10:40:00,20.92,20.95,20.88,20.93,30037.5,10.5581,10.5733,10.5379,10.5632,30037.5
2005-08-12 10:50:00,20.93,20.96,20.93,20.93,9112.5,10.5632,10.5783,10.5632,10.5632,9112.5
2005-08-12 11:00:00,20.95,21.0,20.95,20.97,20925.0,10.5733,10.5985,10.5733,10.5833,20925.0
2005-08-12 11:10:00,20.98,20.98,20.9,20.94,60075.0,10.5884,10.5884,10.548,10.5682,60075.0
2005-08-12 11:20:00,20.94,20.95,20.9,20.9,31725.0,10.5682,10.5733,10.548,10.548,31725.0
2005-08-12 11:30:00,20.91,20.95,20.88,20.91,64800.0,10.5531,10.5733,10.5379,10.5531,64800.0
2005-08-12 11:40:00,20.93,20.93,20.83,20.87,81337.5,10.5632,10.5632,10.5127,10.5329,81337.5
2005-08-12 11:50:00,20.87,20.89,20.81,20.87,44550.0,10.5329,10.543,10.5026,10.5329,44550.0
2005-08-12 12:00:00,20.88,20.91,20.81,20.88,87750.0,10.5379,10.5531,10.5026,10.5379,87750.0
2005-08-12 12:10:00,20.87,20.89,20.85,20.87,12150.0,10.5329,10.543,10.5228,10.5329,12150.0
2005-08-12 12:20:00,20.86,20.87,20.81,20.81,20250.0,10.5278,10.5329,10.5026,10.5026,20250.0
2005-08-12 12:30:00,20.82,20.82,20.79,20.8,11812.5,10.5076,10.5076,10.4925,10.4976,11812.5
2005-08-12 12:40:00,20.8,20.84,20.78,20.8,37462.5,10.4976,10.5177,10.4875,10.4976,37462.5
2005-08-12 12:50:00,20.81,20.84,20.77,20.84,39150.0,10.5026,10.5177,10.4824,10.5177,39150.0
2005-08-12 13:00:00,20.85,20.85,20.79,20.81,31387.5,10.5228,10.5228,10.4925,10.5026,31387.5
2005-08-12 13:10:00,20.83,20.88,20.82,20.88,58725.0,10.5127,10.5379,10.5076,10.5379,58725.0
2005-08-12 13:20:00,20.88,20.88,20.84,20.87,11475.0,10.5379,10.5379,10.5177,10.5329,11475.0
2005-08-12 13:30:00,20.87,20.89,20.85,20.89,40837.5,10.5329,10.543,10.5228,10.543,40837.5
2005-08-12 13:40:00,20.89,20.89,20.85,20.86,26325.0,10.543,10.543,10.5228,10.5278,26325.0
2005-08-12 13:50:00,20.86,20.89,20.82,20.83,18562.5,10.5278,10.543,10.5076,10.5127,18562.5
2005-08-12 14:00:00,20.83,20.9,20.79,20.88,54000.0,10.5127,10.548,10.4925,10.5379,54000.0
2005-08-12 14:10:00,20.86,20.87,20.84,20.86,18225.0,10.5278,10.5329,10.5177,10.5278,18225.0
2005-08-12 14:20:00,20.87,20.9,20.86,20.89,30712.5,10.5329,10.548,10.5278,10.543,30712.5
2005-08-12 14:30:00,20.89,20.9,20.88,20.89,56700.0,10.543,10.548,10.5379,10.543,56700.0
2005-08-12 14:40:00,20.88,20.89,20.86,20.87,25650.0,10.5379,10.543,10.5278,10.5329,25650.0
2005-08-12 14:50:00,20.87,20.89,20.85,20.88,42525.0,10.5329,10.543,10.5228,10.5379,42525.0
2005-08-12 15:00:00,20.88,20.88,20.84,20.85,23287.5,10.5379,10.5379,10.5177,10.5228,23287.5
2005-08-12 15:10:00,20.85,20.89,20.84,20.89,37125.0,10.5228,10.543,10.5177,10.543,37125.0
2005-08-12 15:20:00,20.88,20.95,20.88,20.92,162337.5,10.5379,10.5733,10.5379,10.5581,162337.5
2005-08-12 15:30:00,20.93,20.97,20.91,20.96,115762.5,10.5632,10.5833,10.5531,10.5783,115762.5
2005-08-12 15:40:00,20.96,20.96,20.91,20.92,114750.0,10.5783,10.5783,10.5531,10.5581,114750.0
2005-08-12 15:50:00,20.92,20.92,20.89,20.91,140737.5,10.5581,10.5581,10.543,10.5531,140737.5
2005-08-15 09:30:00,20.79,20.94,20.79,20.93,83025.0,10.4925,10.5682,10.4925,10.5632,83025.0
2005-08-15 09:40:00,20.93,20.93,20.75,20.78,46912.5,10.5632,10.5632,10.4723,10.4875,46912.5
2005-08-15 09:50:00,20.77,20.77,20.74,20.77,40837.5,10.4824,10.4824,10.4673,10.4824,40837.5
2005-08-15 10:00:00,20.76,20.77,20.71,20.73,146812.5,10.4774,10.4824,10.4521,10.4622,146812.5
2005-08-15 10:10:00,20.72,20.74,20.66,20.69,110025.0,10.4572,10.4673,10.4269,10.442,110025.0
2005-08-15 10:20:00,20.69,20.69,20.66,20.68,27675.0,10.442,10.442,10.4269,10.437,27675.0
2005-08-15 10:30:00,20.67,20.73,20.67,20.7,42525.0,10.4319,10.4622,10.4319,10.4471,42525.0
2005-08-15 10:40:00,20.71,20.74,20.69,20.74,61762.5,10.4521,10.4673,10.442,10.4673,61762.5
2005-08-15 10:50:00,20.73,20.75,20.69,20.71,70537.5,10.4622,10.4723,10.442,10.4521,70537.5
2005-08-15 11:00:00,20.71,20.79,20.71,20.78,43875.0,10.4521,10.4925,10.4521,10.4875,43875.0
2005-08-15 11:10:00,20.77,20.79,20.75,20.76,29025.0,10.4824,10.4925,10.4723,10.4774,29025.0
2005-08-15 11:20:00,20.76,20.78,20.76,20.77,13162.5,10.4774,10.4875,10.4774,10.4824,13162.5
2005-08-15 11:30:00,20.76,20.8,20.76,20.79,31725.0,10.4774,10.4976,10.4774,10.4925,31725.0
2005-08-15 11:40:00,20.79,20.82,20.77,20.81,22275.0,10.4925,10.5076,10.4824,10.5026,22275.0
2005-08-15 11:50:00,20.81,20.84,20.79,20.81,32062.5,10.5026,10.5177,10.4925,10.5026,32062.5
2005-08-15 12:00:00,20.79,20.87,20.78,20.87,46912.5,10.4925,10.5329,10.4875,10.5329,46912.5
2005-08-15 12:10:00,20.85,20.95,20.83,20.91,57712.5,10.5228,10.5733,10.5127,10.5531,57712.5
2005-08-15 12:20:00,20.9,20.92,20.89,20.91,107325.0,10.548,10.5581,10.543,10.5531,107325.0
2005-08-15 12:30:00,20.9,21.0,20.9,20.96,60412.5,10.548,10.5985,10.548,10.5783,60412.5
2005-08-15 12:40:00,20.97,20.98,20.95,20.96,42525.0,10.5833,10.5884,10.5733,10.5783,42525.0
2005-08-15 12:50:00,20.95,20.96,20.93,20.93,195412.5,10.5733,10.5783,10.5632,10.5632,195412.5
2005-08-15 13:00:00,20.95,20.99,20.95,20.98,23625.0,10.5733,10.5934,10.5733,10.5884,23625.0
2005-08-15 13:10:00,20.99,21.03,20.99,21.01,29025.0,10.5934,10.6136,10.5934,10.6035,29025.0
2005-08-15 13:20:00,21.01,21.06,21.01,21.03,27337.5,10.6035,10.6288,10.6035,10.6136,27337.5
2005-08-15 13:30:00,21.03,21.05,20.98,20.98,20587.5,10.6136,10.6237,10.5884,10.5884,20587.5
2005-08-15 13:40:00,20.98,21.03,20.98,21.03,24300.0,10.5884,10.6136,10.5884,10.6136,24300.0
2005-08-15 13:50:00,21.03,21.03,20.99,21.0,38475.0,10.6136,10.6136,10.5934,10.5985,38475.0
2005-08-15 14:00:00,21.0,21.01,20.98,20.98,16200.0,10.5985,10.6035,10.5884,10.5884,16200.0
2005-08-15 14:10:00,20.98,20.99,20.94,20.94,51300.0,10.5884,10.5934,10.5682,10.5682,51300.0
2005-08-15 14:20:00,20.94,20.95,20.93,20.94,58387.5,10.5682,10.5733,10.5632,10.5682,58387.5
2005-08-15 14:30:00,20.93,20.95,20.93,20.94,47925.0,10.5632,10.5733,10.5632,10.5682,47925.0
2005-08-15 14:40:00,20.94,20.95,20.93,20.95,41175.0,10.5682,10.5733,10.5632,10.5733,41175.0
2005-08-15 14:50:00,20.95,20.97,20.93,20.95,72225.0,10.5733,10.5833,10.5632,10.5733,72225.0
2005-08-15 15:00:00,20.96,20.97,20.93,20.94,63787.5,10.5783,10.5833,10.5632,10.5682,63787.5
2005-08-15 15:10:00,20.94,20.94,20.93,20.93,85725.0,10.5682,10.5682,10.5632,10.5632,85725.0
2005-08-15 15:20:00,20.93,20.94,20.93,20.94,60412.5,10.5632,10.5682,10.5632,10.5682,60412.5
2005-08-15 15:30:00,20.93,20.94,20.89,20.9,78975.0,10.5632,10.5682,10.543,10.548,78975.0
2005-08-15 15:40:00,20.9,20.95,20.9,20.93,60412.5,10.548,10.5733,10.548,10.5632,60412.5
2005-08-15 15:50:00,20.93,20.96,20.91,20.95,133312.5,10.5632,10.5783,10.5531,10.5733,133312.5
2005-08-16 09:30:00,20.82,21.0,20.74,20.74,93150.0,10.5393,10.6304,10.4988,10.4988,93150.0
2005-08-16 09:40:00,20.74,20.87,20.74,20.81,145462.5,10.4988,10.5646,10.4988,10.5343,145462.5
2005-08-16 09:50:00,20.8,20.81,20.76,20.8,48600.0,10.5292,10.5343,10.5089,10.5292,48600.0
2005-08-16 10:00:00,20.8,20.81,20.77,20.8,34762.5,10.5292,10.5343,10.514,10.5292,34762.5
2005-08-16 10:10:00,20.83,20.83,20.77,20.78,55012.5,10.5444,10.5444,10.514,10.5191,55012.5
2005-08-16 10:20:00,20.79,20.81,20.77,20.77,21262.5,10.5241,10.5343,10.514,10.514,21262.5
2005-08-16 10:30:00,20.78,20.8,20.76,20.77,70875.0,10.5191,10.5292,10.5089,10.514,70875.0
2005-08-16 10:40:00,20.77,20.78,20.77,20.77,61425.0,10.514,10.5191,10.514,10.514,61425.0
2005-08-16 10:50:00,20.77,20.78,20.73,20.76,99900.0,10.514,10.5191,10.4938,10.5089,99900.0
2005-08-16 11:00:00,20.76,20.77,20.73,20.74,69187.5,10.5089,10.514,10.4938,10.4988,69187.5
2005-08-16 11:10:00,20.74,20.76,20.74,20.74,64462.5,10.4988,10.5089,10.4988,10.4988,64462.5
2005-08-16 11:20:00,20.74,20.75,20.74,20.75,19575.0,10.4988,10.5039,10.4988,10.5039,19575.0
2005-08-16 11:30:00,20.74,20.76,20.74,20.76,25987.5,10.4988,10.5089,10.4988,10.5089,25987.5
2005-08-16 11:40:00,20.77,20.8,20.74,20.74,22950.0,10.514,10.5292,10.4988,10.4988,22950.0
2005-08-16 11:50:00,20.74,20.77,20.74,20.77,43200.0,10.4988,10.514,10.4988,10.514,43200.0
2005-08-16 12:00:00,20.78,20.8,20.74,20.79,48262.5,10.5191,10.5292,10.4988,10.5241,48262.5
2005-08-16 12:10:00,20.77,20.79,20.75,20.77,13837.5,10.514,10.5241,10.5039,10.514,13837.5
2005-08-16 12:20:00,20.76,20.76,20.74,20.75,65812.5,10.5089,10.5089,10.4988,10.5039,65812.5
2005-08-16 12:30:00,20.76,20.77,20.74,20.74,32062.5,10.5089,10.514,10.4988,10.4988,32062.5
2005-08-16 12:40:00,20.74,20.74,20.71,20.71,56700.0,10.4988,10.4988,10.4836,10.4836,56700.0
2005-08-16 12:50:00,20.7,20.7,20.69,20.7,11137.5,10.4786,10.4786,10.4735,10.4786,11137.5
2005-08-16 13:00:00,20.7,20.7,20.66,20.68,21600.0,10.4786,10.4786,10.4583,10.4685,21600.0
2005-08-16 13:10:00,20.68,20.72,20.68,20.71,23287.5,10.4685,10.4887,10.4685,10.4836,23287.5
2005-08-16 13:20:00,20.71,20.74,20.71,20.73,60075.0,10.4836,10.4988,10.4836,10.4938,60075.0
2005-08-16 13:30:00,20.73,20.73,20.7,20.71,38475.0,10.4938,10.4938,10.4786,10.4836,38475.0
2005-08-16 13:40:00,20.7,20.71,20.68,20.7,21600.0,10.4786,10.4836,10.4685,10.4786,21600.0
2005-08-16 13:50:00,20.7,20.71,20.68,20.68,89437.5,10.4786,10.4836,10.4685,10.4685,89437.5
2005-08-16 14:00:00,20.68,20.71,20.68,20.71,109012.5,10.4685,10.4836,10.4685,10.4836,109012.5
2005-08-16 14:10:00,20.71,20.71,20.65,20.67,155587.5,10.4836,10.4836,10.4533,10.4634,155587.5
2005-08-16 14:20:00,20.69,20.71,20.65,20.68,12825.0,10.4735,10.4836,10.4533,10.4685,12825.0
2005-08-16 14:30:00,20.69,20.76,20.69,20.75,33075.0,10.4735,10.5089,10.4735,10.5039,33075.0
2005-08-16 14:40:00,20.75,20.79,20.74,20.74,41850.0,10.5039,10.5241,10.4988,10.4988,41850.0
2005-08-16 14:50:00,20.74,20.77,20.73,20.75,54000.0,10.4988,10.514,10.4938,10.5039,54000.0
2005-08-16 15:00:00,20.76,20.76,20.73,20.74,37462.5,10.5089,10.5089,10.4938,10.4988,37462.5
2005-08-16 15:10:00,20.74,20.75,20.71,20.73,113400.0,10.4988,10.5039,10.4836,10.4938,113400.0
2005-08-16 15:20:00,20.73,20.73,20.64,20.67,122850.0,10.4938,10.4938,10.4482,10.4634,122850.0
2005-08-16 15:30:00,20.67,20.67,20.58,20.62,125550.0,10.4634,10.4634,10.4178,10.4381,125550.0
2005-08-16 15:40:00,20.63,20.66,20.62,20.64,80662.5,10.4431,10.4583,10.4381,10.4482,80662.5
2005-08-16 15:50:00,20.64,20.65,20.61,20.63,158625.0,10.4482,10.4533,10.433,10.4431,158625.0
2005-08-17 09:30:00,20.74,20.74,20.36,20.39,167737.5,10.4988,10.4988,10.3065,10.3217,167737.5
2005-08-17 09:40:00,20.39,20.62,20.39,20.5,101250.0,10.3217,10.4381,10.3217,10.3773,101250.0
2005-08-17 09:50:00,20.52,20.57,20.47,20.47,54000.0,10.3875,10.4128,10.3621,10.3621,54000.0
2005-08-17 10:00:00,20.47,20.55,20.47,20.55,33075.0,10.3621,10.4026,10.3621,10.4026,33075.0
2005-08-17 10:10:00,20.56,20.59,20.51,20.54,32062.5,10.4077,10.4229,10.3824,10.3976,32062.5
2005-08-17 10:20:00,20.54,20.56,20.51,20.53,20587.5,10.3976,10.4077,10.3824,10.3925,20587.5
2005-08-17 10:30:00,20.53,20.56,20.46,20.54,121500.0,10.3925,10.4077,10.3571,10.3976,121500.0
2005-08-17 10:40:00,20.57,20.65,20.56,20.63,46237.5,10.4128,10.4533,10.4077,10.4431,46237.5
2005-08-17 10:50:00,20.63,20.65,20.6,20.64,25312.5,10.4431,10.4533,10.428,10.4482,25312.5
2005-08-17 11:00:00,20.64,20.64,20.58,20.59,87075.0,10.4482,10.4482,10.4178,10.4229,87075.0
2005-08-17 11:10:00,20.59,20.66,20.59,20.63,33750.0,10.4229,10.4583,10.4229,10.4431,33750.0
2005-08-17 11:20:00,20.61,20.66,20.61,20.63,57712.5,10.433,10.4583,10.433,10.4431,57712.5
2005-08-17 11:30:00,20.63,20.66,20.63,20.63,10462.5,10.4431,10.4583,10.4431,10.4431,10462.5
2005-08-17 11:40:00,20.63,20.68,20.59,20.68,61762.5,10.4431,10.4685,10.4229,10.4685,61762.5
2005-08-17 11:50:00,20.68,20.68,20.67,20.68,20250.0,10.4685,10.4685,10.4634,10.4685,20250.0
2005-08-17 12:00:00,20.68,20.7,20.67,20.7,57375.0,10.4685,10.4786,10.4634,10.4786,57375.0
2005-08-17 12:10:00,20.71,20.74,20.69,20.74,11812.5,10.4836,10.4988,10.4735,10.4988,11812.5
2005-08-17 12:20:00,20.73,20.77,20.73,20.75,26325.0,10.4938,10.514,10.4938,10.5039,26325.0
2005-08-17 12:30:00,20.76,20.79,20.75,20.76,29025.0,10.5089,10.5241,10.5039,10.5089,29025.0
2005-08-17 12:40:00,20.75,20.76,20.73,20.74,28012.5,10.5039,10.5089,10.4938,10.4988,28012.5
2005-08-17 12:50:00,20.75,20.75,20.74,20.74,6412.5,10.5039,10.5039,10.4988,10.4988,6412.5
2005-08-17 13:00:00,20.75,20.76,20.71,20.72,23287.5,10.5039,10.5089,10.4836,10.4887,23287.5
2005-08-17 13:10:00,20.72,20.72,20.71,20.72,16537.5,10.4887,10.4887,10.4836,10.4887,16537.5
2005-08-17 13:20:00,20.72,20.77,20.72,20.74,23287.5,10.4887,10.514,10.4887,10.4988,23287.5
2005-08-17 13:30:00,20.73,20.73,20.69,20.69,21262.5,10.4938,10.4938,10.4735,10.4735,21262.5
2005-08-17 13:40:00,20.69,20.69,20.68,20.68,35100.0,10.4735,10.4735,10.4685,10.4685,35100.0
2005-08-17 13:50:00,20.68,20.72,20.68,20.72,14512.5,10.4685,10.4887,10.4685,10.4887,14512.5
2005-08-17 14:00:00,20.72,20.75,20.68,20.68,54675.0,10.4887,10.5039,10.4685,10.4685,54675.0
2005-08-17 14:10:00,20.68,20.74,20.68,20.74,63450.0,10.4685,10.4988,10.4685,10.4988,63450.0
2005-08-17 14:20:00,20.71,20.76,20.71,20.72,24637.5,10.4836,10.5089,10.4836,10.4887,24637.5
2005-08-17 14:30:00,20.73,20.73,20.69,20.71,48600.0,10.4938,10.4938,10.4735,10.4836,48600.0
2005-08-17 14:40:00,20.71,20.71,20.63,20.68,79650.0,10.4836,10.4836,10.4431,10.4685,79650.0
2005-08-17 14:50:00,20.67,20.69,20.65,20.69,58387.5,10.4634,10.4735,10.4533,10.4735,58387.5
2005-08-17 15:00:00,20.7,20.75,20.68,20.75,66150.0,10.4786,10.5039,10.4685,10.5039,66150.0
2005-08-17 15:10:00,20.74,20.76,20.72,20.73,61087.5,10.4988,10.5089,10.4887,10.4938,61087.5
2005-08-17 15:20:00,20.73,20.74,20.68,20.68,56362.5,10.4938,10.4988,10.4685,10.4685,56362.5
2005-08-17 15:30:00,20.68,20.71,20.68,20.68,52312.5,10.4685,10.4836,10.4685,10.4685,52312.5
2005-08-17 15:40:00,20.7,20.72,20.67,20.7,18225.0,10.4786,10.4887,10.4634,10.4786,18225.0
2005-08-17 15:50:00,20.68,20.71,20.65,20.65,99225.0,10.4685,10.4836,10.4533,10.4533,99225.0
2005-08-18 09:30:00,20.51,20.67,20.48,20.58,97200.0,10.3824,10.4634,10.3672,10.4178,97200.0
2005-08-18 09:40:00,20.58,20.6,20.54,20.6,95512.5,10.4178,10.428,10.3976,10.428,95512.5
2005-08-18 09:50:00,20.59,20.69,20.58,20.66,88762.5,10.4229,10.4735,10.4178,10.4583,88762.5
2005-08-18 10:00:00,20.66,20.66,20.56,20.59,59062.5,10.4583,10.4583,10.4077,10.4229,59062.5
2005-08-18 10:10:00,20.6,20.66,20.55,20.65,47250.0,10.428,10.4583,10.4026,10.4533,47250.0
2005-08-18 10:20:00,20.66,20.76,20.62,20.73,80325.0,10.4583,10.5089,10.4381,10.4938,80325.0
2005-08-18 10:30:00,20.72,20.72,20.66,20.69,89775.0,10.4887,10.4887,10.4583,10.4735,89775.0
2005-08-18 10:40:00,20.68,20.71,20.55,20.55,54337.5,10.4685,10.4836,10.4026,10.4026,54337.5
2005-08-18 10:50:00,20.55,20.59,20.54,20.59,50962.5,10.4026,10.4229,10.3976,10.4229,50962.5
2005-08-18 11:00:00,20.59,20.62,20.57,20.6,70200.0,10.4229,10.4381,10.4128,10.428,70200.0
2005-08-18 11:10:00,20.6,20.65,20.6,20.63,29700.0,10.428,10.4533,10.428,10.4431,29700.0
2005-08-18 11:20:00,20.63,20.63,20.59,20.59,33750.0,10.4431,10.4431,10.4229,10.4229,33750.0
2005-08-18 11:30:00,20.59,20.59,20.52,20.52,144450.0,10.4229,10.4229,10.3875,10.3875,144450.0
2005-08-18 11:40:00,20.53,20.56,20.5,20.51,58725.0,10.3925,10.4077,10.3773,10.3824,58725.0
2005-08-18 11:50:00,20.51,20.52,20.48,20.48,22612.5,10.3824,10.3875,10.3672,10.3672,22612.5
2005-08-18 12:00:00,20.48,20.56,20.48,20.53,46912.5,10.3672,10.4077,10.3672,10.3925,46912.5
2005-08-18 12:10:00,20.53,20.57,20.52,20.57,19575.0,10.3925,10.4128,10.3875,10.4128,19575.0
2005-08-18 12:20:00,20.55,20.61,20.55,20.57,69525.0,10.4026,10.433,10.4026,10.4128,69525.0
2005-08-18 12:30:00,20.57,20.61,20.53,20.55,82350.0,10.4128,10.433,10.3925,10.4026,82350.0
2005-08-18 12:40:00,20.55,20.55,20.51,20.53,22950.0,10.4026,10.4026,10.3824,10.3925,22950.0
2005-08-18 12:50:00,20.53,20.55,20.53,20.53,130612.5,10.3925,10.4026,10.3925,10.3925,130612.5
2005-08-18 13:00:00,20.53,20.54,20.51,20.53,71887.5,10.3925,10.3976,10.3824,10.3925,71887.5
2005-08-18 13:10:00,20.53,20.54,20.53,20.54,63450.0,10.3925,10.3976,10.3925,10.3976,63450.0
2005-08-18 13:20:00,20.54,20.57,20.53,20.57,106312.5,10.3976,10.4128,10.3925,10.4128,106312.5
2005-08-18 13:30:00,20.59,20.65,20.58,20.6,83025.0,10.4229,10.4533,10.4178,10.428,83025.0
2005-08-18 13:40:00,20.6,20.62,20.55,20.55,79312.5,10.428,10.4381,10.4026,10.4026,79312.5
2005-08-18 13:50:00,20.56,20.56,20.52,20.53,59400.0,10.4077,10.4077,10.3875,10.3925,59400.0
2005-08-18 14:00:00,20.54,20.54,20.51,20.52,79650.0,10.3976,10.3976,10.3824,10.3875,79650.0
2005-08-18 14:10:00,20.52,20.55,20.46,20.47,77962.5,10.3875,10.4026,10.3571,10.3621,77962.5
2005-08-18 14:20:00,20.47,20.48,20.42,20.42,132300.0,10.3621,10.3672,10.3368,10.3368,132300.0
2005-08-18 14:30:00,20.42,20.49,20.37,20.49,128587.5,10.3368,10.3723,10.3115,10.3723,128587.5
2005-08-18 14:40:00,20.47,20.47,20.4,20.4,60075.0,10.3621,10.3621,10.3267,10.3267,60075.0
2005-08-18 14:50:00,20.39,20.45,20.39,20.4,69187.5,10.3217,10.352,10.3217,10.3267,69187.5
2005-08-18 15:00:00,20.4,20.43,20.38,20.38,63112.5,10.3267,10.3419,10.3166,10.3166,63112.5
2005-08-18 15:10:00,20.38,20.43,20.34,20.35,188662.5,10.3166,10.3419,10.2963,10.3014,188662.5
2005-08-18 15:20:00,20.36,20.39,20.32,20.35,73575.0,10.3065,10.3217,10.2862,10.3014,73575.0
2005-08-18 15:30:00,20.34,20.43,20.33,20.41,104625.0,10.2963,10.3419,10.2913,10.3318,104625.0
2005-08-18 15:40:00,20.41,20.46,20.4,20.43,97875.0,10.3318,10.3571,10.3267,10.3419,97875.0
2005-08-18 15:50:00,20.43,20.45,20.39,20.39,149512.5,10.3419,10.352,10.3217,10.3217,149512.5
2005-08-19 09:30:00,20.35,20.52,20.35,20.48,882562.5,10.3014,10.3875,10.3014,10.3672,882562.5
2005-08-19 09:40:00,20.48,20.56,20.48,20.54,98887.5,10.3672,10.4077,10.3672,10.3976,98887.5
2005-08-19 09:50:00,20.53,20.57,20.49,20.56,36112.5,10.3925,10.4128,10.3723,10.4077,36112.5
2005-08-19 10:00:00,20.57,20.68,20.56,20.68,84712.5,10.4128,10.4685,10.4077,10.4685,84712.5
2005-08-19 10:10:00,20.68,20.68,20.64,20.65,28687.5,10.4685,10.4685,10.4482,10.4533,28687.5
2005-08-19 10:20:00,20.64,20.71,20.64,20.69,49950.0,10.4482,10.4836,10.4482,10.4735,49950.0
2005-08-19 10:30:00,20.7,20.7,20.64,20.64,30037.5,10.4786,10.4786,10.4482,10.4482,30037.5
2005-08-19 10:40:00,20.64,20.65,20.6,20.62,45225.0,10.4482,10.4533,10.428,10.4381,45225.0
2005-08-19 10:50:00,20.61,20.61,20.56,20.61,33750.0,10.433,10.433,10.4077,10.433,33750.0
2005-08-19 11:00:00,20.6,20.63,20.56,20.56,77287.5,10.428,10.4431,10.4077,10.4077,77287.5
2005-08-19 11:10:00,20.58,20.63,20.56,20.62,20587.5,10.4178,10.4431,10.4077,10.4381,20587.5
2005-08-19 11:20:00,20.61,20.64,20.59,20.6,73912.5,10.433,10.4482,10.4229,10.428,73912.5
2005-08-19 11:30:00,20.6,20.61,20.59,20.61,28687.5,10.428,10.433,10.4229,10.433,28687.5
2005-08-19 11:40:00,20.61,20.65,20.61,20.63,35100.0,10.433,10.4533,10.433,10.4431,35100.0
2005-08-19 11:50:00,20.63,20.64,20.52,20.54,68850.0,10.4431,10.4482,10.3875,10.3976,68850.0
2005-08-19 12:00:00,20.52,20.55,20.51,20.52,110700.0,10.3875,10.4026,10.3824,10.3875,110700.0
2005-08-19 12:10:00,20.52,20.54,20.5,20.52,98887.5,10.3875,10.3976,10.3773,10.3875,98887.5
2005-08-19 12:20:00,20.53,20.53,20.48,20.48,32400.0,10.3925,10.3925,10.3672,10.3672,32400.0
2005-08-19 12:30:00,20.48,20.53,20.48,20.52,83700.0,10.3672,10.3925,10.3672,10.3875,83700.0
2005-08-19 12:40:00,20.52,20.55,20.52,20.55,61762.5,10.3875,10.4026,10.3875,10.4026,61762.5
2005-08-19 12:50:00,20.55,20.55,20.54,20.55,10125.0,10.4026,10.4026,10.3976,10.4026,10125.0
2005-08-19 13:00:00,20.55,20.55,20.53,20.53,54000.0,10.4026,10.4026,10.3925,10.3925,54000.0
2005-08-19 13:10:00,20.53,20.54,20.47,20.49,80662.5,10.3925,10.3976,10.3621,10.3723,80662.5
2005-08-19 13:20:00,20.49,20.5,20.48,20.49,27337.5,10.3723,10.3773,10.3672,10.3723,27337.5
2005-08-19 13:30:00,20.49,20.52,20.49,20.52,81675.0,10.3723,10.3875,10.3723,10.3875,81675.0
2005-08-19 13:40:00,20.52,20.53,20.49,20.53,69525.0,10.3875,10.3925,10.3723,10.3925,69525.0
2005-08-19 13:50:00,20.53,20.53,20.51,20.52,21937.5,10.3925,10.3925,10.3824,10.3875,21937.5
2005-08-19 14:00:00,20.51,20.54,20.51,20.54,43875.0,10.3824,10.3976,10.3824,10.3976,43875.0
2005-08-19 14:10:00,20.55,20.55,20.53,20.53,73912.5,10.4026,10.4026,10.3925,10.3925,73912.5
2005-08-19 14:20:00,20.54,20.57,20.52,20.55,97537.5,10.3976,10.4128,10.3875,10.4026,97537.5
2005-08-19 14:30:00,20.56,20.57,20.55,20.56,89775.0,10.4077,10.4128,10.4026,10.4077,89775.0
2005-08-19 14:40:00,20.56,20.6,20.56,20.6,111037.5,10.4077,10.428,10.4077,10.428,111037.5
2005-08-19 14:50:00,20.6,20.63,20.59,20.6,68850.0,10.428,10.4431,10.4229,10.428,68850.0
2005-08-19 15:00:00,20.59,20.63,20.59,20.63,130950.0,10.4229,10.4431,10.4229,10.4431,130950.0
2005-08-19 15:10:00,20.63,20.64,20.6,20.64,58387.5,10.4431,10.4482,10.428,10.4482,58387.5
2005-08-19 15:20:00,20.64,20.64,20.6,20.63,66150.0,10.4482,10.4482,10.428,10.4431,66150.0
2005-08-19 15:30:00,20.62,20.63,20.59,20.61,84375.0,10.4381,10.4431,10.4229,10.433,84375.0
2005-08-19 15:40:00,20.61,20.61,20.55,20.58,54337.5,10.433,10.433,10.4026,10.4178,54337.5
2005-08-19 15:50:00,20.57,20.58,20.54,20.56,100237.5,10.4128,10.4178,10.3976,10.4077,100237.5
2005-08-22 09:30:00,20.55,20.74,20.51,20.74,79312.5,10.4026,10.4988,10.3824,10.4988,79312.5
2005-08-22 09:40:00,20.72,20.83,20.72,20.75,69187.5,10.4887,10.5444,10.4887,10.5039,69187.5
2005-08-22 09:50:00,20.74,20.77,20.72,20.74,41512.5,10.4988,10.514,10.4887,10.4988,41512.5
2005-08-22 10:00:00,20.76,20.8,20.75,20.8,126225.0,10.5089,10.5292,10.5039,10.5292,126225.0
2005-08-22 10:10:00,20.8,20.81,20.74,20.81,81337.5,10.5292,10.5343,10.4988,10.5343,81337.5
2005-08-22 10:20:00,20.81,20.81,20.78,20.8,17887.5,10.5343,10.5343,10.5191,10.5292,17887.5
2005-08-22 10:30:00,20.81,20.81,20.79,20.81,40500.0,10.5343,10.5343,10.5241,10.5343,40500.0
2005-08-22 10:40:00,20.81,20.81,20.75,20.76,48600.0,10.5343,10.5343,10.5039,10.5089,48600.0
2005-08-22 10:50:00,20.77,20.8,20.77,20.77,42525.0,10.514,10.5292,10.514,10.514,42525.0
2005-08-22 11:00:00,20.77,20.78,20.74,20.74,29025.0,10.514,10.5191,10.4988,10.4988,29025.0
2005-08-22 11:10:00,20.75,20.75,20.7,20.72,45562.5,10.5039,10.5039,10.4786,10.4887,45562.5
2005-08-22 11:20:00,20.73,20.74,20.7,20.7,46575.0,10.4938,10.4988,10.4786,10.4786,46575.0
2005-08-22 11:30:00,20.7,20.71,20.68,20.71,46575.0,10.4786,10.4836,10.4685,10.4836,46575.0
2005-08-22 11:40:00,20.71,20.71,20.67,20.69,19575.0,10.4836,10.4836,10.4634,10.4735,19575.0
2005-08-22 11:50:00,20.68,20.69,20.62,20.68,69525.0,10.4685,10.4735,10.4381,10.4685,69525.0
2005-08-22 12:00:00,20.68,20.68,20.64,20.66,113400.0,10.4685,10.4685,10.4482,10.4583,113400.0
2005-08-22 12:10:00,20.66,20.66,20.62,20.64,15187.5,10.4583,10.4583,10.4381,10.4482,15187.5
2005-08-22 12:20:00,20.64,20.67,20.59,20.61,84037.5,10.4482,10.4634,10.4229,10.433,84037.5
2005-08-22 12:30:00,20.61,20.62,20.51,20.53,69862.5,10.433,10.4381,10.3824,10.3925,69862.5
2005-08-22 12:40:00,20.56,20.56,20.5,20.51,83362.5,10.4077,10.4077,10.3773,10.3824,83362.5
2005-08-22 12:50:00,20.51,20.65,20.5,20.52,79650.0,10.3824,10.4533,10.3773,10.3875,79650.0
2005-08-22 13:00:00,20.52,20.54,20.5,20.5,48600.0,10.3875,10.3976,10.3773,10.3773,48600.0
2005-08-22 13:10:00,20.51,20.52,20.46,20.48,30037.5,10.3824,10.3875,10.3571,10.3672,30037.5
2005-08-22 13:20:00,20.49,20.53,20.48,20.53,54000.0,10.3723,10.3925,10.3672,10.3925,54000.0
2005-08-22 13:30:00,20.53,20.56,20.51,20.53,79650.0,10.3925,10.4077,10.3824,10.3925,79650.0
2005-08-22 13:40:00,20.53,20.56,20.52,20.56,76950.0,10.3925,10.4077,10.3875,10.4077,76950.0
2005-08-22 13:50:00,20.56,20.58,20.56,20.58,36787.5,10.4077,10.4178,10.4077,10.4178,36787.5
2005-08-22 14:00:00,20.58,20.58,20.52,20.56,87412.5,10.4178,10.4178,10.3875,10.4077,87412.5
2005-08-22 14:10:00,20.53,20.6,20.52,20.57,31725.0,10.3925,10.428,10.3875,10.4128,31725.0
2005-08-22 14:20:00,20.58,20.6,20.54,20.54,25312.5,10.4178,10.428,10.3976,10.3976,25312.5
2005-08-22 14:30:00,20.55,20.55,20.51,20.52,135337.5,10.4026,10.4026,10.3824,10.3875,135337.5
2005-08-22 14:40:00,20.51,20.55,20.5,20.53,47925.0,10.3824,10.4026,10.3773,10.3925,47925.0
2005-08-22 14:50:00,20.53,20.55,20.5,20.5,45225.0,10.3925,10.4026,10.3773,10.3773,45225.0
2005-08-22 15:00:00,20.5,20.52,20.47,20.48,50962.5,10.3773,10.3875,10.3621,10.3672,50962.5
2005-08-22 15:10:00,20.49,20.53,20.47,20.48,31387.5,10.3723,10.3925,10.3621,10.3672,31387.5
2005-08-22 15:20:00,20.48,20.52,20.44,20.48,52312.5,10.3672,10.3875,10.347,10.3672,52312.5
2005-08-22 15:30:00,20.49,20.58,20.49,20.55,124200.0,10.3723,10.4178,10.3723,10.4026,124200.0
2005-08-22 15:40:00,20.54,20.62,20.52,20.58,129937.5,10.3976,10.4381,10.3875,10.4178,129937.5
2005-08-22 15:50:00,20.58,20.6,20.56,20.58,130275.0,10.4178,10.428,10.4077,10.4178,130275.0
2005-08-23 09:30:00,20.62,20.68,20.59,20.6,87412.5,10.4381,10.4685,10.4229,10.428,87412.5
2005-08-23 09:40:00,20.58,20.6,20.52,20.57,78975.0,10.4178,10.428,10.3875,10.4128,78975.0
2005-08-23 09:50:00,20.57,20.58,20.52,20.55,52650.0,10.4128,10.4178,10.3875,10.4026,52650.0
2005-08-23 10:00:00,20.54,20.56,20.49,20.55,38812.5,10.3976,10.4077,10.3723,10.4026,38812.5
2005-08-23 10:10:00,20.56,20.64,20.54,20.63,63450.0,10.4077,10.4482,10.3976,10.4431,63450.0
2005-08-23 10:20:00,20.6,20.65,20.57,20.6,109687.5,10.428,10.4533,10.4128,10.428,109687.5
2005-08-23 10:30:00,20.62,20.66,20.59,20.63,40500.0,10.4381,10.4583,10.4229,10.4431,40500.0
2005-08-23 10:40:00,20.63,20.65,20.59,20.63,71887.5,10.4431,10.4533,10.4229,10.4431,71887.5
2005-08-23 10:50:00,20.64,20.65,20.53,20.56,43537.5,10.4482,10.4533,10.3925,10.4077,43537.5
2005-08-23 11:00:00,20.56,20.56,20.49,20.52,84375.0,10.4077,10.4077,10.3723,10.3875,84375.0
2005-08-23 11:10:00,20.51,20.52,20.5,20.52,19912.5,10.3824,10.3875,10.3773,10.3875,19912.5
2005-08-23 11:20:00,20.53,20.56,20.53,20.54,49612.5,10.3925,10.4077,10.3925,10.3976,49612.5
2005-08-23 11:30:00,20.54,20.54,20.5,20.5,32400.0,10.3976,10.3976,10.3773,10.3773,32400.0
2005-08-23 11:40:00,20.5,20.52,20.46,20.47,60750.0,10.3773,10.3875,10.3571,10.3621,60750.0
2005-08-23 11:50:00,20.48,20.53,20.47,20.51,90450.0,10.3672,10.3925,10.3621,10.3824,90450.0
2005-08-23 12:00:00,20.52,20.52,20.47,20.49,116100.0,10.3875,10.3875,10.3621,10.3723,116100.0
2005-08-23 12:10:00,20.49,20.5,20.46,20.47,17212.5,10.3723,10.3773,10.3571,10.3621,17212.5
2005-08-23 12:20:00,20.47,20.5,20.47,20.47,90112.5,10.3621,10.3773,10.3621,10.3621,90112.5
2005-08-23 12:30:00,20.48,20.48,20.46,20.47,47587.5,10.3672,10.3672,10.3571,10.3621,47587.5
2005-08-23 12:40:00,20.47,20.53,20.47,20.52,60075.0,10.3621,10.3925,10.3621,10.3875,60075.0
2005-08-23 12:50:00,20.52,20.54,20.52,20.52,16537.5,10.3875,10.3976,10.3875,10.3875,16537.5
2005-08-23 13:00:00,20.53,20.54,20.5,20.54,14850.0,10.3925,10.3976,10.3773,10.3976,14850.0
2005-08-23 13:10:00,20.53,20.53,20.5,20.51,47250.0,10.3925,10.3925,10.3773,10.3824,47250.0
2005-08-23 13:20:00,20.51,20.51,20.48,20.48,14175.0,10.3824,10.3824,10.3672,10.3672,14175.0
2005-08-23 13:30:00,20.49,20.53,20.49,20.52,14850.0,10.3723,10.3925,10.3723,10.3875,14850.0
2005-08-23 13:40:00,20.52,20.57,20.52,20.55,56362.5,10.3875,10.4128,10.3875,10.4026,56362.5
2005-08-23 13:50:00,20.54,20.54,20.53,20.54,39825.0,10.3976,10.3976,10.3925,10.3976,39825.0
2005-08-23 14:00:00,20.53,20.54,20.5,20.53,25650.0,10.3925,10.3976,10.3773,10.3925,25650.0
2005-08-23 14:10:00,20.53,20.59,20.53,20.57,43200.0,10.3925,10.4229,10.3925,10.4128,43200.0
2005-08-23 14:20:00,20.57,20.66,20.57,20.65,78300.0,10.4128,10.4583,10.4128,10.4533,78300.0
2005-08-23 14:30:00,20.66,20.67,20.63,20.66,67162.5,10.4583,10.4634,10.4431,10.4583,67162.5
2005-08-23 14:40:00,20.65,20.68,20.62,20.62,40162.5,10.4533,10.4685,10.4381,10.4381,40162.5
2005-08-23 14:50:00,20.63,20.64,20.62,20.62,15862.5,10.4431,10.4482,10.4381,10.4381,15862.5
2005-08-23 15:00:00,20.62,20.63,20.58,20.58,88087.5,10.4381,10.4431,10.4178,10.4178,88087.5
2005-08-23 15:10:00,20.59,20.6,20.56,20.58,30375.0,10.4229,10.428,10.4077,10.4178,30375.0
2005-08-23 15:20:00,20.58,20.62,20.57,20.62,66150.0,10.4178,10.4381,10.4128,10.4381,66150.0
2005-08-23 15:30:00,20.62,20.62,20.55,20.56,43537.5,10.4381,10.4381,10.4026,10.4077,43537.5
2005-08-23 15:40:00,20.56,20.57,20.52,20.56,73237.5,10.4077,10.4128,10.3875,10.4077,73237.5
2005-08-23 15:50:00,20.55,20.62,20.55,20.57,188325.0,10.4026,10.4381,10.4026,10.4128,188325.0
2005-08-24 09:30:00,20.59,20.66,20.52,20.59,132975.0,10.4229,10.4583,10.3875,10.4229,132975.0
2005-08-24 09:40:00,20.6,20.63,20.57,20.63,42187.5,10.428,10.4431,10.4128,10.4431,42187.5
2005-08-24 09:50:00,20.65,20.72,20.63,20.72,49950.0,10.4533,10.4887,10.4431,10.4887,49950.0
2005-08-24 10:00:00,20.72,20.81,20.71,20.78,90112.5,10.4887,10.5343,10.4836,10.5191,90112.5
2005-08-24 10:10:00,20.77,20.8,20.72,20.75,73912.5,10.514,10.5292,10.4887,10.5039,73912.5
2005-08-24 10:20:00,20.76,20.79,20.75,20.76,21600.0,10.5089,10.5241,10.5039,10.5089,21600.0
2005-08-24 10:30:00,20.76,20.87,20.73,20.84,92137.5,10.5089,10.5646,10.4938,10.5494,92137.5
2005-08-24 10:40:00,20.83,21.02,20.81,21.01,136012.5,10.5444,10.6406,10.5343,10.6355,136012.5
2005-08-24 10:50:00,21.01,21.01,20.72,20.92,131287.5,10.6355,10.6355,10.4887,10.5899,131287.5
2005-08-24 11:00:00,20.9,20.97,20.87,20.87,45225.0,10.5798,10.6153,10.5646,10.5646,45225.0
2005-08-24 11:10:00,20.88,20.88,20.82,20.83,28687.5,10.5697,10.5697,10.5393,10.5444,28687.5
2005-08-24 11:20:00,20.83,20.88,20.82,20.82,66825.0,10.5444,10.5697,10.5393,10.5393,66825.0
2005-08-24 11:30:00,20.82,20.82,20.72,20.72,37800.0,10.5393,10.5393,10.4887,10.4887,37800.0
2005-08-24 11:40:00,20.72,20.78,20.72,20.77,32737.5,10.4887,10.5191,10.4887,10.514,32737.5
2005-08-24 11:50:00,20.77,20.81,20.74,20.78,31725.0,10.514,10.5343,10.4988,10.5191,31725.0
2005-08-24 12:00:00,20.77,20.79,20.76,20.79,19237.5,10.514,10.5241,10.5089,10.5241,19237.5
2005-08-24 12:10:00,20.79,20.81,20.79,20.79,17212.5,10.5241,10.5343,10.5241,10.5241,17212.5
2005-08-24 12:20:00,20.79,20.83,20.79,20.83,72900.0,10.5241,10.5444,10.5241,10.5444,72900.0
2005-08-24 12:30:00,20.82,20.83,20.78,20.81,41175.0,10.5393,10.5444,10.5191,10.5343,41175.0
2005-08-24 12:40:00,20.81,20.83,20.81,20.82,8100.0,10.5343,10.5444,10.5343,10.5393,8100.0
2005-08-24 12:50:00,20.82,20.84,20.81,20.81,35437.5,10.5393,10.5494,10.5343,10.5343,35437.5
2005-08-24 13:00:00,20.81,20.81,20.79,20.81,15525.0,10.5343,10.5343,10.5241,10.5343,15525.0
2005-08-24 13:10:00,20.81,20.81,20.76,20.76,16875.0,10.5343,10.5343,10.5089,10.5089,16875.0
2005-08-24 13:20:00,20.76,20.8,20.75,20.8,9450.0,10.5089,10.5292,10.5039,10.5292,9450.0
2005-08-24 13:30:00,20.8,20.82,20.8,20.8,14850.0,10.5292,10.5393,10.5292,10.5292,14850.0
2005-08-24 13:40:00,20.8,20.8,20.77,20.77,8437.5,10.5292,10.5292,10.514,10.514,8437.5
2005-08-24 13:50:00,20.76,20.76,20.73,20.73,43875.0,10.5089,10.5089,10.4938,10.4938,43875.0
2005-08-24 14:00:00,20.73,20.73,20.7,20.73,68175.0,10.4938,10.4938,10.4786,10.4938,68175.0
2005-08-24 14:10:00,20.74,20.76,20.7,20.73,33075.0,10.4988,10.5089,10.4786,10.4938,33075.0
2005-08-24 14:20:00,20.73,20.73,20.63,20.67,72562.5,10.4938,10.4938,10.4431,10.4634,72562.5
2005-08-24 14:30:00,20.67,20.71,20.63,20.71,62437.5,10.4634,10.4836,10.4431,10.4836,62437.5
2005-08-24 14:40:00,20.71,20.72,20.67,20.67,35100.0,10.4836,10.4887,10.4634,10.4634,35100.0
2005-08-24 14:50:00,20.67,20.69,20.61,20.63,88087.5,10.4634,10.4735,10.433,10.4431,88087.5
2005-08-24 15:00:00,20.62,20.63,20.56,20.56,96187.5,10.4381,10.4431,10.4077,10.4077,96187.5
2005-08-24 15:10:00,20.56,20.59,20.46,20.52,170100.0,10.4077,10.4229,10.3571,10.3875,170100.0
2005-08-24 15:20:00,20.51,20.54,20.5,20.52,108337.5,10.3824,10.3976,10.3773,10.3875,108337.5
2005-08-24 15:30:00,20.52,20.58,20.51,20.58,195075.0,10.3875,10.4178,10.3824,10.4178,195075.0
2005-08-24 15:40:00,20.57,20.62,20.51,20.56,275062.5,10.4128,10.4381,10.3824,10.4077,275062.5
2005-08-24 15:50:00,20.56,20.56,20.49,20.5,121162.5,10.4077,10.4077,10.3723,10.3773,121162.5
2005-08-25 09:30:00,20.52,20.55,20.47,20.54,97875.0,10.3875,10.4026,10.3621,10.3976,97875.0
2005-08-25 09:40:00,20.53,20.66,20.53,20.61,58050.0,10.3925,10.4583,10.3925,10.433,58050.0
2005-08-25 09:50:00,20.64,20.66,20.54,20.6,82687.5,10.4482,10.4583,10.3976,10.428,82687.5
2005-08-25 10:00:00,20.58,20.67,20.58,20.66,64800.0,10.4178,10.4634,10.4178,10.4583,64800.0
2005-08-25 10:10:00,20.66,20.69,20.64,20.66,48600.0,10.4583,10.4735,10.4482,10.4583,48600.0
2005-08-25 10:20:00,20.67,20.73,20.66,20.73,59400.0,10.4634,10.4938,10.4583,10.4938,59400.0
2005-08-25 10:30:00,20.73,20.74,20.69,20.71,46237.5,10.4938,10.4988,10.4735,10.4836,46237.5
2005-08-25 10:40:00,20.72,20.73,20.7,20.7,45225.0,10.4887,10.4938,10.4786,10.4786,45225.0
2005-08-25 10:50:00,20.7,20.74,20.69,20.72,37462.5,10.4786,10.4988,10.4735,10.4887,37462.5
2005-08-25 11:00:00,20.72,20.73,20.7,20.72,44887.5,10.4887,10.4938,10.4786,10.4887,44887.5
2005-08-25 11:10:00,20.72,20.74,20.66,20.66,59062.5,10.4887,10.4988,10.4583,10.4583,59062.5
2005-08-25 11:20:00,20.67,20.68,20.65,20.65,21937.5,10.4634,10.4685,10.4533,10.4533,21937.5
2005-08-25 11:30:00,20.65,20.65,20.56,20.56,74925.0,10.4533,10.4533,10.4077,10.4077,74925.0
2005-08-25 11:40:00,20.55,20.63,20.55,20.6,68175.0,10.4026,10.4431,10.4026,10.428,68175.0
2005-08-25 11:50:00,20.6,20.63,20.6,20.6,6750.0,10.428,10.4431,10.428,10.428,6750.0
2005-08-25 12:00:00,20.6,20.61,20.57,20.61,34425.0,10.428,10.433,10.4128,10.433,34425.0
2005-08-25 12:10:00,20.61,20.61,20.58,20.59,13837.5,10.433,10.433,10.4178,10.4229,13837.5
2005-08-25 12:20:00,20.58,20.61,20.55,20.61,79312.5,10.4178,10.433,10.4026,10.433,79312.5
2005-08-25 12:30:00,20.6,20.6,20.55,20.56,16537.5,10.428,10.428,10.4026,10.4077,16537.5
2005-08-25 12:40:00,20.57,20.59,20.57,20.58,12150.0,10.4128,10.4229,10.4128,10.4178,12150.0
2005-08-25 12:50:00,20.58,20.62,20.58,20.59,47250.0,10.4178,10.4381,10.4178,10.4229,47250.0
2005-08-25 13:00:00,20.59,20.62,20.59,20.61,25650.0,10.4229,10.4381,10.4229,10.433,25650.0
2005-08-25 13:10:00,20.62,20.62,20.55,20.56,18900.0,10.4381,10.4381,10.4026,10.4077,18900.0
2005-08-25 13:20:00,20.55,20.61,20.55,20.6,14512.5,10.4026,10.433,10.4026,10.428,14512.5
2005-08-25 13:30:00,20.62,20.63,20.57,20.57,15525.0,10.4381,10.4431,10.4128,10.4128,15525.0
2005-08-25 13:40:00,20.59,20.62,20.57,20.6,9787.5,10.4229,10.4381,10.4128,10.428,9787.5
2005-08-25 13:50:00,20.61,20.62,20.59,20.6,10125.0,10.433,10.4381,10.4229,10.428,10125.0
2005-08-25 14:00:00,20.6,20.62,20.58,20.61,50625.0,10.428,10.4381,10.4178,10.433,50625.0
2005-08-25 14:10:00,20.61,20.65,20.58,20.64,93150.0,10.433,10.4533,10.4178,10.4482,93150.0
2005-08-25 14:20:00,20.65,20.7,20.64,20.7,62437.5,10.4533,10.4786,10.4482,10.4786,62437.5
2005-08-25 14:30:00,20.7,20.7,20.63,20.65,58050.0,10.4786,10.4786,10.4431,10.4533,58050.0
2005-08-25 14:40:00,20.66,20.68,20.63,20.64,28012.5,10.4583,10.4685,10.4431,10.4482,28012.5
2005-08-25 14:50:00,20.63,20.66,20.6,20.65,50625.0,10.4431,10.4583,10.428,10.4533,50625.0
2005-08-25 15:00:00,20.65,20.65,20.62,20.62,72225.0,10.4533,10.4533,10.4381,10.4381,72225.0
2005-08-25 15:10:00,20.63,20.63,20.62,20.63,48262.5,10.4431,10.4431,10.4381,10.4431,48262.5
2005-08-25 15:20:00,20.63,20.65,20.55,20.59,77287.5,10.4431,10.4533,10.4026,10.4229,77287.5
2005-08-25 15:30:00,20.57,20.6,20.56,20.58,91462.5,10.4128,10.428,10.4077,10.4178,91462.5
2005-08-25 15:40:00,20.58,20.62,20.57,20.6,118800.0,10.4178,10.4381,10.4128,10.428,118800.0
2005-08-25 15:50:00,20.6,20.6,20.57,20.58,71550.0,10.428,10.428,10.4128,10.4178,71550.0
2005-08-26 09:30:00,20.52,20.61,20.47,20.55,83025.0,10.3875,10.433,10.3621,10.4026,83025.0
2005-08-26 09:40:00,20.55,20.56,20.48,20.49,78975.0,10.4026,10.4077,10.3672,10.3723,78975.0
2005-08-26 09:50:00,20.49,20.5,20.48,20.49,84375.0,10.3723,10.3773,10.3672,10.3723,84375.0
2005-08-26 10:00:00,20.48,20.51,20.37,20.48,133650.0,10.3672,10.3824,10.3115,10.3672,133650.0
2005-08-26 10:10:00,20.48,20.51,20.43,20.44,66825.0,10.3672,10.3824,10.3419,10.347,66825.0
2005-08-26 10:20:00,20.44,20.46,20.4,20.42,82012.5,10.347,10.3571,10.3267,10.3368,82012.5
2005-08-26 10:30:00,20.42,20.45,20.39,20.45,28687.5,10.3368,10.352,10.3217,10.352,28687.5
2005-08-26 10:40:00,20.49,20.5,20.44,20.44,79987.5,10.3723,10.3773,10.347,10.347,79987.5
2005-08-26 10:50:00,20.43,20.43,20.34,20.41,61425.0,10.3419,10.3419,10.2963,10.3318,61425.0
2005-08-26 11:00:00,20.41,20.44,20.39,20.4,36787.5,10.3318,10.347,10.3217,10.3267,36787.5
2005-08-26 11:10:00,20.4,20.47,20.4,20.46,81675.0,10.3267,10.3621,10.3267,10.3571,81675.0
2005-08-26 11:20:00,20.44,20.46,20.39,20.41,63787.5,10.347,10.3571,10.3217,10.3318,63787.5
2005-08-26 11:30:00,20.4,20.44,20.36,20.39,57375.0,10.3267,10.347,10.3065,10.3217,57375.0
2005-08-26 11:40:00,20.37,20.41,20.33,20.33,27000.0,10.3115,10.3318,10.2913,10.2913,27000.0
2005-08-26 11:50:00,20.33,20.35,20.31,20.32,35100.0,10.2913,10.3014,10.2812,10.2862,35100.0
2005-08-26 12:00:00,20.31,20.34,20.31,20.34,66150.0,10.2812,10.2963,10.2812,10.2963,66150.0
2005-08-26 12:10:00,20.34,20.35,20.33,20.34,44212.5,10.2963,10.3014,10.2913,10.2963,44212.5
2005-08-26 12:20:00,20.33,20.36,20.32,20.36,29362.5,10.2913,10.3065,10.2862,10.3065,29362.5
2005-08-26 12:30:00,20.34,20.35,20.34,20.35,40500.0,10.2963,10.3014,10.2963,10.3014,40500.0
2005-08-26 12:40:00,20.34,20.35,20.34,20.35,26662.5,10.2963,10.3014,10.2963,10.3014,26662.5
2005-08-26 12:50:00,20.34,20.35,20.33,20.34,24300.0,10.2963,10.3014,10.2913,10.2963,24300.0
2005-08-26 13:00:00,20.34,20.36,20.33,20.36,31050.0,10.2963,10.3065,10.2913,10.3065,31050.0
2005-08-26 13:10:00,20.36,20.36,20.33,20.35,34425.0,10.3065,10.3065,10.2913,10.3014,34425.0
2005-08-26 13:20:00,20.34,20.35,20.31,20.33,72900.0,10.2963,10.3014,10.2812,10.2913,72900.0
2005-08-26 13:30:00,20.33,20.36,20.33,20.34,75600.0,10.2913,10.3065,10.2913,10.2963,75600.0
2005-08-26 13:40:00,20.35,20.4,20.34,20.4,43200.0,10.3014,10.3267,10.2963,10.3267,43200.0
2005-08-26 13:50:00,20.4,20.41,20.38,20.38,19575.0,10.3267,10.3318,10.3166,10.3166,19575.0
2005-08-26 14:00:00,20.38,20.38,20.34,20.35,41850.0,10.3166,10.3166,10.2963,10.3014,41850.0
2005-08-26 14:10:00,20.35,20.39,20.34,20.39,43875.0,10.3014,10.3217,10.2963,10.3217,43875.0
2005-08-26 14:20:00,20.39,20.59,20.39,20.52,146812.5,10.3217,10.4229,10.3217,10.3875,146812.5
2005-08-26 14:30:00,20.52,20.53,20.49,20.51,58387.5,10.3875,10.3925,10.3723,10.3824,58387.5
2005-08-26 14:40:00,20.5,20.53,20.48,20.48,25987.5,10.3773,10.3925,10.3672,10.3672,25987.5
2005-08-26 14:50:00,20.47,20.51,20.46,20.49,55687.5,10.3621,10.3824,10.3571,10.3723,55687.5
2005-08-26 15:00:00,20.5,20.5,20.47,20.5,48262.5,10.3773,10.3773,10.3621,10.3773,48262.5
2005-08-26 15:10:00,20.5,20.52,20.46,20.47,83700.0,10.3773,10.3875,10.3571,10.3621,83700.0
2005-08-26 15:20:00,20.46,20.48,20.44,20.45,67162.5,10.3571,10.3672,10.347,10.352,67162.5
2005-08-26 15:30:00,20.45,20.5,20.44,20.48,138375.0,10.352,10.3773,10.347,10.3672,138375.0
2005-08-26 15:40:00,20.47,20.47,20.4,20.43,63787.5,10.3621,10.3621,10.3267,10.3419,63787.5
2005-08-26 15:50:00,20.44,20.45,20.41,20.41,84037.5,10.347,10.352,10.3318,10.3318,84037.5
2005-08-29 09:30:00,20.3,20.33,20.27,20.3,101925.0,10.2761,10.2913,10.2609,10.2761,101925.0
2005-08-29 09:40:00,20.3,20.33,20.22,20.22,88762.5,10.2761,10.2913,10.2356,10.2356,88762.5
2005-08-29 09:50:00,20.21,20.29,20.17,20.27,29362.5,10.2305,10.271,10.2103,10.2609,29362.5
2005-08-29 10:00:00,20.28,20.36,20.25,20.32,59400.0,10.266,10.3065,10.2508,10.2862,59400.0
2005-08-29 10:10:00,20.34,20.45,20.33,20.44,48600.0,10.2963,10.352,10.2913,10.347,48600.0
2005-08-29 10:20:00,20.44,20.44,20.41,20.42,42862.5,10.347,10.347,10.3318,10.3368,42862.5
2005-08-29 10:30:00,20.42,20.43,20.37,20.43,112725.0,10.3368,10.3419,10.3115,10.3419,112725.0
2005-08-29 10:40:00,20.41,20.41,20.33,20.33,35100.0,10.3318,10.3318,10.2913,10.2913,35100.0
2005-08-29 10:50:00,20.35,20.39,20.33,20.36,55350.0,10.3014,10.3217,10.2913,10.3065,55350.0
2005-08-29 11:00:00,20.36,20.43,20.34,20.41,51300.0,10.3065,10.3419,10.2963,10.3318,51300.0
2005-08-29 11:10:00,20.43,20.43,20.37,20.4,42525.0,10.3419,10.3419,10.3115,10.3267,42525.0
2005-08-29 11:20:00,20.4,20.44,20.4,20.42,19575.0,10.3267,10.347,10.3267,10.3368,19575.0
2005-08-29 11:30:00,20.4,20.42,20.39,20.41,32400.0,10.3267,10.3368,10.3217,10.3318,32400.0
2005-08-29 11:40:00,20.4,20.4,20.37,20.39,18562.5,10.3267,10.3267,10.3115,10.3217,18562.5
2005-08-29 11:50:00,20.39,20.43,20.39,20.39,12150.0,10.3217,10.3419,10.3217,10.3217,12150.0
2005-08-29 12:00:00,20.39,20.39,20.37,20.37,25987.5,10.3217,10.3217,10.3115,10.3115,25987.5
2005-08-29 12:10:00,20.37,20.41,20.35,20.4,59737.5,10.3115,10.3318,10.3014,10.3267,59737.5
2005-08-29 12:20:00,20.39,20.43,20.38,20.42,18562.5,10.3217,10.3419,10.3166,10.3368,18562.5
2005-08-29 12:30:00,20.42,20.42,20.4,20.41,42525.0,10.3368,10.3368,10.3267,10.3318,42525.0
2005-08-29 12:40:00,20.41,20.42,20.39,20.42,31725.0,10.3318,10.3368,10.3217,10.3368,31725.0
2005-08-29 12:50:00,20.42,20.44,20.41,20.44,48600.0,10.3368,10.347,10.3318,10.347,48600.0
2005-08-29 13:00:00,20.44,20.53,20.44,20.51,81337.5,10.347,10.3925,10.347,10.3824,81337.5
2005-08-29 13:10:00,20.51,20.59,20.51,20.54,101250.0,10.3824,10.4229,10.3824,10.3976,101250.0
2005-08-29 13:20:00,20.54,20.59,20.54,20.56,93487.5,10.3976,10.4229,10.3976,10.4077,93487.5
2005-08-29 13:30:00,20.55,20.57,20.54,20.56,38475.0,10.4026,10.4128,10.3976,10.4077,38475.0
2005-08-29 13:40:00,20.56,20.71,20.56,20.64,109350.0,10.4077,10.4836,10.4077,10.4482,109350.0
2005-08-29 13:50:00,20.65,20.71,20.65,20.68,48262.5,10.4533,10.4836,10.4533,10.4685,48262.5
2005-08-29 14:00:00,20.68,20.69,20.65,20.67,80662.5,10.4685,10.4735,10.4533,10.4634,80662.5
2005-08-29 14:10:00,20.67,20.68,20.67,20.68,6750.0,10.4634,10.4685,10.4634,10.4685,6750.0
2005-08-29 14:20:00,20.67,20.7,20.67,20.67,146812.5,10.4634,10.4786,10.4634,10.4634,146812.5
2005-08-29 14:30:00,20.68,20.69,20.67,20.67,40162.5,10.4685,10.4735,10.4634,10.4634,40162.5
2005-08-29 14:40:00,20.67,20.71,20.67,20.68,51300.0,10.4634,10.4836,10.4634,10.4685,51300.0
2005-08-29 14:50:00,20.65,20.7,20.65,20.68,12150.0,10.4533,10.4786,10.4533,10.4685,12150.0
2005-08-29 15:00:00,20.68,20.73,20.67,20.73,60412.5,10.4685,10.4938,10.4634,10.4938,60412.5
2005-08-29 15:10:00,20.72,20.74,20.7,20.73,47925.0,10.4887,10.4988,10.4786,10.4938,47925.0
2005-08-29 15:20:00,20.73,20.76,20.73,20.75,35437.5,10.4938,10.5089,10.4938,10.5039,35437.5
2005-08-29 15:30:00,20.74,20.75,20.68,20.7,84712.5,10.4988,10.5039,10.4685,10.4786,84712.5
2005-08-29 15:40:00,20.7,20.75,20.7,20.73,77962.5,10.4786,10.5039,10.4786,10.4938,77962.5
2005-08-29 15:50:00,20.74,20.75,20.68,20.68,125887.5,10.4988,10.5039,10.4685,10.4685,125887.5
2005-08-30 09:30:00,20.51,20.62,20.46,20.46,85050.0,10.3824,10.4381,10.3571,10.3571,85050.0
2005-08-30 09:40:00,20.47,20.62,20.3,20.33,94837.5,10.3621,10.4381,10.2761,10.2913,94837.5
2005-08-30 09:50:00,20.33,20.47,20.33,20.44,71550.0,10.2913,10.3621,10.2913,10.347,71550.0
2005-08-30 10:00:00,20.45,20.5,20.42,20.42,84712.5,10.352,10.3773,10.3368,10.3368,84712.5
2005-08-30 10:10:00,20.41,20.43,20.34,20.36,56025.0,10.3318,10.3419,10.2963,10.3065,56025.0
2005-08-30 10:20:00,20.39,20.41,20.35,20.4,52987.5,10.3217,10.3318,10.3014,10.3267,52987.5
2005-08-30 10:30:00,20.38,20.39,20.36,20.36,60075.0,10.3166,10.3217,10.3065,10.3065,60075.0
2005-08-30 10:40:00,20.37,20.38,20.34,20.35,72900.0,10.3115,10.3166,10.2963,10.3014,72900.0
2005-08-30 10:50:00,20.35,20.38,20.33,20.34,55012.5,10.3014,10.3166,10.2913,10.2963,55012.5
2005-08-30 11:00:00,20.36,20.36,20.34,20.35,64462.5,10.3065,10.3065,10.2963,10.3014,64462.5
2005-08-30 11:10:00,20.34,20.35,20.28,20.33,58725.0,10.2963,10.3014,10.266,10.2913,58725.0
2005-08-30 11:20:00,20.31,20.4,20.3,20.39,76275.0,10.2812,10.3267,10.2761,10.3217,76275.0
2005-08-30 11:30:00,20.39,20.4,20.35,20.39,27675.0,10.3217,10.3267,10.3014,10.3217,27675.0
2005-08-30 11:40:00,20.38,20.38,20.34,20.36,19912.5,10.3166,10.3166,10.2963,10.3065,19912.5
2005-08-30 11:50:00,20.37,20.38,20.35,20.36,24300.0,10.3115,10.3166,10.3014,10.3065,24300.0
2005-08-30 12:00:00,20.34,20.45,20.34,20.45,44212.5,10.2963,10.352,10.2963,10.352,44212.5
2005-08-30 12:10:00,20.46,20.46,20.38,20.43,32400.0,10.3571,10.3571,10.3166,10.3419,32400.0
2005-08-30 12:20:00,20.43,20.52,20.43,20.49,56025.0,10.3419,10.3875,10.3419,10.3723,56025.0
2005-08-30 12:30:00,20.5,20.5,20.47,20.5,5400.0,10.3773,10.3773,10.3621,10.3773,5400.0
2005-08-30 12:40:00,20.5,20.53,20.45,20.52,94500.0,10.3773,10.3925,10.352,10.3875,94500.0
2005-08-30 12:50:00,20.51,20.53,20.49,20.5,71550.0,10.3824,10.3925,10.3723,10.3773,71550.0
2005-08-30 13:00:00,20.49,20.49,20.42,20.44,73575.0,10.3723,10.3723,10.3368,10.347,73575.0
2005-08-30 13:10:00,20.44,20.44,20.4,20.42,17212.5,10.347,10.347,10.3267,10.3368,17212.5
2005-08-30 13:20:00,20.42,20.46,20.42,20.46,25312.5,10.3368,10.3571,10.3368,10.3571,25312.5
2005-08-30 13:30:00,20.46,20.53,20.45,20.52,72562.5,10.3571,10.3925,10.352,10.3875,72562.5
2005-08-30 13:40:00,20.52,20.54,20.52,20.52,10125.0,10.3875,10.3976,10.3875,10.3875,10125.0
2005-08-30 13:50:00,20.52,20.54,20.5,20.52,24637.5,10.3875,10.3976,10.3773,10.3875,24637.5
2005-08-30 14:00:00,20.52,20.53,20.41,20.46,36112.5,10.3875,10.3925,10.3318,10.3571,36112.5
2005-08-30 14:10:00,20.46,20.47,20.39,20.42,57375.0,10.3571,10.3621,10.3217,10.3368,57375.0
2005-08-30 14:20:00,20.42,20.48,20.4,20.41,50962.5,10.3368,10.3672,10.3267,10.3318,50962.5
2005-08-30 14:30:00,20.42,20.44,20.4,20.44,17212.5,10.3368,10.347,10.3267,10.347,17212.5
2005-08-30 14:40:00,20.44,20.45,20.41,20.41,15525.0,10.347,10.352,10.3318,10.3318,15525.0
2005-08-30 14:50:00,20.41,20.41,20.33,20.34,64462.5,10.3318,10.3318,10.2913,10.2963,64462.5
2005-08-30 15:00:00,20.35,20.41,20.33,20.41,101587.5,10.3014,10.3318,10.2913,10.3318,101587.5
2005-08-30 15:10:00,20.41,20.42,20.39,20.41,28350.0,10.3318,10.3368,10.3217,10.3318,28350.0
2005-08-30 15:20:00,20.41,20.44,20.39,20.39,42187.5,10.3318,10.347,10.3217,10.3217,42187.5
2005-08-30 15:30:00,20.4,20.55,20.4,20.53,153562.5,10.3267,10.4026,10.3267,10.3925,153562.5
2005-08-30 15:40:00,20.53,20.59,20.5,20.59,166387.5,10.3925,10.4229,10.3773,10.4229,166387.5
2005-08-30 15:50:00,20.59,20.59,20.55,20.58,150525.0,10.4229,10.4229,10.4026,10.4178,150525.0
2005-08-31 09:30:00,20.67,20.68,20.57,20.59,86400.0,10.4634,10.4685,10.4128,10.4229,86400.0
2005-08-31 09:40:00,20.59,20.59,20.52,20.59,76950.0,10.4229,10.4229,10.3875,10.4229,76950.0
2005-08-31 09:50:00,20.58,20.59,20.56,20.56,165037.5,10.4178,10.4229,10.4077,10.4077,165037.5
2005-08-31 10:00:00,20.56,20.57,20.49,20.53,162000.0,10.4077,10.4128,10.3723,10.3925,162000.0
2005-08-31 10:10:00,20.53,20.54,20.45,20.53,54337.5,10.3925,10.3976,10.352,10.3925,54337.5
2005-08-31 10:20:00,20.53,20.56,20.47,20.48,56362.5,10.3925,10.4077,10.3621,10.3672,56362.5
2005-08-31 10:30:00,20.49,20.62,20.48,20.62,126225.0,10.3723,10.4381,10.3672,10.4381,126225.0
2005-08-31 10:40:00,20.62,20.63,20.47,20.49,97537.5,10.4381,10.4431,10.3621,10.3723,97537.5
2005-08-31 10:50:00,20.49,20.55,20.44,20.51,67162.5,10.3723,10.4026,10.347,10.3824,67162.5
2005-08-31 11:00:00,20.5,20.59,20.47,20.55,46237.5,10.3773,10.4229,10.3621,10.4026,46237.5
2005-08-31 11:10:00,20.55,20.6,20.55,20.59,36787.5,10.4026,10.428,10.4026,10.4229,36787.5
2005-08-31 11:20:00,20.59,20.61,20.52,20.53,184950.0,10.4229,10.433,10.3875,10.3925,184950.0
2005-08-31 11:30:00,20.55,20.61,20.53,20.53,87412.5,10.4026,10.433,10.3925,10.3925,87412.5
2005-08-31 11:40:00,20.57,20.62,20.54,20.56,51300.0,10.4128,10.4381,10.3976,10.4077,51300.0
2005-08-31 11:50:00,20.56,20.56,20.49,20.49,76275.0,10.4077,10.4077,10.3723,10.3723,76275.0
2005-08-31 12:00:00,20.49,20.52,20.46,20.46,64125.0,10.3723,10.3875,10.3571,10.3571,64125.0
2005-08-31 12:10:00,20.47,20.47,20.38,20.42,118462.5,10.3621,10.3621,10.3166,10.3368,118462.5
2005-08-31 12:20:00,20.42,20.44,20.39,20.39,64800.0,10.3368,10.347,10.3217,10.3217,64800.0
2005-08-31 12:30:00,20.39,20.43,20.37,20.37,124875.0,10.3217,10.3419,10.3115,10.3115,124875.0
2005-08-31 12:40:00,20.37,20.37,20.32,20.36,83700.0,10.3115,10.3115,10.2862,10.3065,83700.0
2005-08-31 12:50:00,20.36,20.43,20.33,20.36,63787.5,10.3065,10.3419,10.2913,10.3065,63787.5
2005-08-31 13:00:00,20.35,20.41,20.32,20.37,36112.5,10.3014,10.3318,10.2862,10.3115,36112.5
2005-08-31 13:10:00,20.37,20.52,20.37,20.46,91125.0,10.3115,10.3875,10.3115,10.3571,91125.0
2005-08-31 13:20:00,20.46,20.5,20.46,20.49,33750.0,10.3571,10.3773,10.3571,10.3723,33750.0
2005-08-31 13:30:00,20.49,20.55,20.48,20.49,36112.5,10.3723,10.4026,10.3672,10.3723,36112.5
2005-08-31 13:40:00,20.49,20.5,20.43,20.43,69862.5,10.3723,10.3773,10.3419,10.3419,69862.5
2005-08-31 13:50:00,20.44,20.55,20.44,20.53,85387.5,10.347,10.4026,10.347,10.3925,85387.5
2005-08-31 14:00:00,20.52,20.53,20.41,20.41,49612.5,10.3875,10.3925,10.3318,10.3318,49612.5
2005-08-31 14:10:00,20.41,20.5,20.41,20.48,66487.5,10.3318,10.3773,10.3318,10.3672,66487.5
2005-08-31 14:20:00,20.47,20.5,20.45,20.48,41175.0,10.3621,10.3773,10.352,10.3672,41175.0
2005-08-31 14:30:00,20.48,20.54,20.48,20.53,44887.5,10.3672,10.3976,10.3672,10.3925,44887.5
2005-08-31 14:40:00,20.52,20.56,20.51,20.52,85387.5,10.3875,10.4077,10.3824,10.3875,85387.5
2005-08-31 14:50:00,20.53,20.6,20.52,20.6,29025.0,10.3925,10.428,10.3875,10.428,29025.0
2005-08-31 15:00:00,20.6,20.6,20.55,20.58,61425.0,10.428,10.428,10.4026,10.4178,61425.0
2005-08-31 15:10:00,20.58,20.65,20.58,20.62,105300.0,10.4178,10.4533,10.4178,10.4381,105300.0
2005-08-31 15:20:00,20.62,20.67,20.61,20.67,45900.0,10.4381,10.4634,10.433,10.4634,45900.0
2005-08-31 15:30:00,20.67,20.71,20.66,20.68,122512.5,10.4634,10.4836,10.4583,10.4685,122512.5
2005-08-31 15:40:00,20.68,20.75,20.68,20.73,132975.0,10.4685,10.5039,10.4685,10.4938,132975.0
2005-08-31 15:50:00,20.74,20.78,20.73,20.76,173475.0,10.4988,10.5191,10.4938,10.5089,173475.0
2005-09-01 09:30:00,20.66,20.79,20.65,20.77,117787.5,10.4583,10.5241,10.4533,10.514,117787.5
2005-09-01 09:40:00,20.77,20.84,20.74,20.84,56362.5,10.514,10.5494,10.4988,10.5494,56362.5
2005-09-01 09:50:00,20.84,20.84,20.76,20.76,30712.5,10.5494,10.5494,10.5089,10.5089,30712.5
2005-09-01 10:00:00,20.77,20.77,20.73,20.76,69862.5,10.514,10.514,10.4938,10.5089,69862.5
2005-09-01 10:10:00,20.76,20.77,20.73,20.76,89775.0,10.5089,10.514,10.4938,10.5089,89775.0
2005-09-01 10:20:00,20.75,20.8,20.71,20.72,151875.0,10.5039,10.5292,10.4836,10.4887,151875.0
2005-09-01 10:30:00,20.73,20.74,20.68,20.74,75937.5,10.4938,10.4988,10.4685,10.4988,75937.5
2005-09-01 10:40:00,20.74,20.78,20.74,20.74,45562.5,10.4988,10.5191,10.4988,10.4988,45562.5
2005-09-01 10:50:00,20.74,20.76,20.74,20.74,31387.5,10.4988,10.5089,10.4988,10.4988,31387.5
2005-09-01 11:00:00,20.74,20.74,20.71,20.73,72562.5,10.4988,10.4988,10.4836,10.4938,72562.5
2005-09-01 11:10:00,20.73,20.84,20.73,20.75,54675.0,10.4938,10.5494,10.4938,10.5039,54675.0
2005-09-01 11:20:00,20.75,20.87,20.75,20.8,63112.5,10.5039,10.5646,10.5039,10.5292,63112.5
2005-09-01 11:30:00,20.79,20.89,20.73,20.87,61762.5,10.5241,10.5748,10.4938,10.5646,61762.5
2005-09-01 11:40:00,20.87,20.98,20.84,20.85,66150.0,10.5646,10.6203,10.5494,10.5545,66150.0
2005-09-01 11:50:00,20.85,20.92,20.82,20.84,29025.0,10.5545,10.5899,10.5393,10.5494,29025.0
2005-09-01 12:00:00,20.83,20.84,20.77,20.79,40162.5,10.5444,10.5494,10.514,10.5241,40162.5
2005-09-01 12:10:00,20.79,20.81,20.76,20.8,33750.0,10.5241,10.5343,10.5089,10.5292,33750.0
2005-09-01 12:20:00,20.78,20.84,20.77,20.84,21262.5,10.5191,10.5494,10.514,10.5494,21262.5
2005-09-01 12:30:00,20.84,20.92,20.8,20.91,49950.0,10.5494,10.5899,10.5292,10.5849,49950.0
2005-09-01 12:40:00,20.91,20.98,20.91,20.97,39150.0,10.5849,10.6203,10.5849,10.6153,39150.0
2005-09-01 12:50:00,20.97,20.97,20.77,20.78,54675.0,10.6153,10.6153,10.514,10.5191,54675.0
2005-09-01 13:00:00,20.78,20.88,20.78,20.88,43875.0,10.5191,10.5697,10.5191,10.5697,43875.0
2005-09-01 13:10:00,20.87,20.92,20.83,20.83,42187.5,10.5646,10.5899,10.5444,10.5444,42187.5
2005-09-01 13:20:00,20.83,20.84,20.78,20.83,24637.5,10.5444,10.5494,10.5191,10.5444,24637.5
2005-09-01 13:30:00,20.82,20.84,20.81,20.82,24975.0,10.5393,10.5494,10.5343,10.5393,24975.0
2005-09-01 13:40:00,20.81,20.81,20.76,20.79,57037.5,10.5343,10.5343,10.5089,10.5241,57037.5
2005-09-01 13:50:00,20.79,20.8,20.77,20.79,46575.0,10.5241,10.5292,10.514,10.5241,46575.0
2005-09-01 14:00:00,20.8,20.81,20.73,20.79,65475.0,10.5292,10.5343,10.4938,10.5241,65475.0
2005-09-01 14:10:00,20.79,20.85,20.79,20.81,29700.0,10.5241,10.5545,10.5241,10.5343,29700.0
2005-09-01 14:20:00,20.81,20.89,20.8,20.86,61425.0,10.5343,10.5748,10.5292,10.5596,61425.0
2005-09-01 14:30:00,20.85,20.92,20.83,20.84,64800.0,10.5545,10.5899,10.5444,10.5494,64800.0
2005-09-01 14:40:00,20.84,20.91,20.84,20.84,31725.0,10.5494,10.5849,10.5494,10.5494,31725.0
2005-09-01 14:50:00,20.85,20.91,20.81,20.87,98550.0,10.5545,10.5849,10.5343,10.5646,98550.0
2005-09-01 15:00:00,20.87,20.93,20.87,20.89,36787.5,10.5646,10.595,10.5646,10.5748,36787.5
2005-09-01 15:10:00,20.89,20.94,20.89,20.89,46575.0,10.5748,10.6001,10.5748,10.5748,46575.0
2005-09-01 15:20:00,20.89,20.94,20.89,20.9,46575.0,10.5748,10.6001,10.5748,10.5798,46575.0
2005-09-01 15:30:00,20.9,20.91,20.88,20.89,74587.5,10.5798,10.5849,10.5697,10.5748,74587.5
2005-09-01 15:40:00,20.88,20.93,20.87,20.93,85050.0,10.5697,10.595,10.5646,10.595,85050.0
2005-09-01 15:50:00,20.92,20.92,20.89,20.89,92812.5,10.5899,10.5899,10.5748,10.5748,92812.5
2005-09-02 09:30:00,20.89,20.97,20.87,20.9,129600.0,10.5748,10.6153,10.5646,10.5798,129600.0
2005-09-02 09:40:00,20.9,20.97,20.87,20.96,171787.5,10.5798,10.6153,10.5646,10.6102,171787.5
2005-09-02 09:50:00,20.97,20.99,20.79,20.8,113400.0,10.6153,10.6254,10.5241,10.5292,113400.0
2005-09-02 10:00:00,20.8,20.92,20.78,20.9,37800.0,10.5292,10.5899,10.5191,10.5798,37800.0
2005-09-02 10:10:00,20.87,20.91,20.81,20.83,10125.0,10.5646,10.5849,10.5343,10.5444,10125.0
2005-09-02 10:20:00,20.83,20.91,20.83,20.85,30037.5,10.5444,10.5849,10.5444,10.5545,30037.5
2005-09-02 10:30:00,20.85,20.85,20.77,20.81,76275.0,10.5545,10.5545,10.514,10.5343,76275.0
2005-09-02 10:40:00,20.8,20.85,20.77,20.81,52312.5,10.5292,10.5545,10.514,10.5343,52312.5
2005-09-02 10:50:00,20.81,20.82,20.77,20.78,8437.5,10.5343,10.5393,10.514,10.5191,8437.5
2005-09-02 11:00:00,20.79,20.81,20.78,20.8,14175.0,10.5241,10.5343,10.5191,10.5292,14175.0
2005-09-02 11:10:00,20.8,20.82,20.8,20.81,23287.5,10.5292,10.5393,10.5292,10.5343,23287.5
2005-09-02 11:20:00,20.82,20.84,20.81,20.82,16537.5,10.5393,10.5494,10.5343,10.5393,16537.5
2005-09-02 11:30:00,20.81,20.81,20.77,20.79,16537.5,10.5343,10.5343,10.514,10.5241,16537.5
2005-09-02 11:40:00,20.8,20.84,20.8,20.8,12150.0,10.5292,10.5494,10.5292,10.5292,12150.0
2005-09-02 11:50:00,20.8,20.81,20.77,20.79,13500.0,10.5292,10.5343,10.514,10.5241,13500.0
2005-09-02 12:00:00,20.78,20.86,20.78,20.84,14175.0,10.5191,10.5596,10.5191,10.5494,14175.0
2005-09-02 12:10:00,20.85,20.85,20.81,20.82,6412.5,10.5545,10.5545,10.5343,10.5393,6412.5
2005-09-02 12:20:00,20.83,20.87,20.81,20.83,11812.5,10.5444,10.5646,10.5343,10.5444,11812.5
2005-09-02 12:30:00,20.84,20.88,20.83,20.87,6412.5,10.5494,10.5697,10.5444,10.5646,6412.5
2005-09-02 12:40:00,20.87,20.87,20.85,20.86,7425.0,10.5646,10.5646,10.5545,10.5596,7425.0
2005-09-02 12:50:00,20.87,20.91,20.86,20.87,7087.5,10.5646,10.5849,10.5596,10.5646,7087.5
2005-09-02 13:00:00,20.87,20.92,20.86,20.91,12150.0,10.5646,10.5899,10.5596,10.5849,12150.0
2005-09-02 13:10:00,20.9,20.9,20.86,20.86,8100.0,10.5798,10.5798,10.5596,10.5596,8100.0
2005-09-02 13:20:00,20.84,20.86,20.84,20.86,12487.5,10.5494,10.5596,10.5494,10.5596,12487.5
2005-09-02 13:30:00,20.86,20.87,20.85,20.87,7762.5,10.5596,10.5646,10.5545,10.5646,7762.5
2005-09-02 13:40:00,20.86,20.92,20.86,20.9,21937.5,10.5596,10.5899,10.5596,10.5798,21937.5
2005-09-02 13:50:00,20.9,20.95,20.9,20.92,15187.5,10.5798,10.6051,10.5798,10.5899,15187.5
2005-09-02 14:00:00,20.92,20.93,20.88,20.88,7425.0,10.5899,10.595,10.5697,10.5697,7425.0
2005-09-02 14:10:00,20.88,20.91,20.88,20.91,10125.0,10.5697,10.5849,10.5697,10.5849,10125.0
2005-09-02 14:20:00,20.9,20.9,20.87,20.87,4050.0,10.5798,10.5798,10.5646,10.5646,4050.0
2005-09-02 14:30:00,20.88,20.89,20.85,20.86,34087.5,10.5697,10.5748,10.5545,10.5596,34087.5
2005-09-02 14:40:00,20.87,20.89,20.87,20.88,8775.0,10.5646,10.5748,10.5646,10.5697,8775.0
2005-09-02 14:50:00,20.88,20.88,20.87,20.87,18225.0,10.5697,10.5697,10.5646,10.5646,18225.0
2005-09-02 15:00:00,20.87,20.89,20.85,20.87,24637.5,10.5646,10.5748,10.5545,10.5646,24637.5
2005-09-02 15:10:00,20.87,20.87,20.81,20.82,18900.0,10.5646,10.5646,10.5343,10.5393,18900.0
2005-09-02 15:20:00,20.82,20.82,20.8,20.8,14175.0,10.5393,10.5393,10.5292,10.5292,14175.0
2005-09-02 15:30:00,20.8,20.82,20.8,20.8,18900.0,10.5292,10.5393,10.5292,10.5292,18900.0
2005-09-02 15:40:00,20.8,20.81,20.77,20.8,33412.5,10.5292,10.5343,10.514,10.5292,33412.5
2005-09-02 15:50:00,20.8,20.81,20.77,20.8,58387.5,10.5292,10.5343,10.514,10.5292,58387.5
2005-09-06 09:30:00,20.99,20.99,20.83,20.95,77287.5,10.6254,10.6254,10.5444,10.6051,77287.5
2005-09-06 09:40:00,20.93,20.96,20.92,20.92,40162.5,10.595,10.6102,10.5899,10.5899,40162.5
2005-09-06 09:50:00,20.92,20.93,20.87,20.92,34425.0,10.5899,10.595,10.5646,10.5899,34425.0
2005-09-06 10:00:00,20.93,21.07,20.91,21.04,86400.0,10.595,10.6659,10.5849,10.6507,86400.0
2005-09-06 10:10:00,21.05,21.06,21.01,21.05,27675.0,10.6557,10.6608,10.6355,10.6557,27675.0
2005-09-06 10:20:00,21.03,21.16,21.03,21.12,65812.5,10.6456,10.7114,10.6456,10.6912,65812.5
2005-09-06 10:30:00,21.12,21.12,21.02,21.04,89100.0,10.6912,10.6912,10.6406,10.6507,89100.0
2005-09-06 10:40:00,21.04,21.07,21.02,21.04,132975.0,10.6507,10.6659,10.6406,10.6507,132975.0
2005-09-06 10:50:00,21.03,21.05,21.03,21.04,15187.5,10.6456,10.6557,10.6456,10.6507,15187.5
2005-09-06 11:00:00,21.04,21.05,21.01,21.04,16200.0,10.6507,10.6557,10.6355,10.6507,16200.0
2005-09-06 11:10:00,21.05,21.07,21.04,21.04,34425.0,10.6557,10.6659,10.6507,10.6507,34425.0
2005-09-06 11:20:00,21.04,21.05,21.02,21.04,17550.0,10.6507,10.6557,10.6406,10.6507,17550.0
2005-09-06 11:30:00,21.04,21.05,21.01,21.01,16200.0,10.6507,10.6557,10.6355,10.6355,16200.0
2005-09-06 11:40:00,21.01,21.03,20.99,21.02,29362.5,10.6355,10.6456,10.6254,10.6406,29362.5
2005-09-06 11:50:00,21.03,21.06,21.03,21.05,28012.5,10.6456,10.6608,10.6456,10.6557,28012.5
2005-09-06 12:00:00,21.05,21.09,21.05,21.08,33075.0,10.6557,10.676,10.6557,10.6709,33075.0
2005-09-06 12:10:00,21.07,21.11,21.06,21.11,18900.0,10.6659,10.6861,10.6608,10.6861,18900.0
2005-09-06 12:20:00,21.1,21.12,21.08,21.08,18225.0,10.6811,10.6912,10.6709,10.6709,18225.0
2005-09-06 12:30:00,21.08,21.08,21.02,21.02,29700.0,10.6709,10.6709,10.6406,10.6406,29700.0
2005-09-06 12:40:00,21.01,21.05,21.01,21.05,8100.0,10.6355,10.6557,10.6355,10.6557,8100.0
2005-09-06 12:50:00,21.05,21.08,21.04,21.06,27337.5,10.6557,10.6709,10.6507,10.6608,27337.5
2005-09-06 13:00:00,21.06,21.09,21.03,21.03,23287.5,10.6608,10.676,10.6456,10.6456,23287.5
2005-09-06 13:10:00,21.03,21.03,21.0,21.02,11475.0,10.6456,10.6456,10.6304,10.6406,11475.0
2005-09-06 13:20:00,21.03,21.03,21.0,21.0,17887.5,10.6456,10.6456,10.6304,10.6304,17887.5
2005-09-06 13:30:00,21.01,21.02,21.0,21.02,11812.5,10.6355,10.6406,10.6304,10.6406,11812.5
2005-09-06 13:40:00,21.02,21.02,20.97,20.99,23962.5,10.6406,10.6406,10.6153,10.6254,23962.5
2005-09-06 13:50:00,20.97,21.06,20.97,21.04,41175.0,10.6153,10.6608,10.6153,10.6507,41175.0
2005-09-06 14:00:00,21.05,21.07,21.05,21.06,11812.5,10.6557,10.6659,10.6557,10.6608,11812.5
2005-09-06 14:10:00,21.05,21.07,21.02,21.03,13837.5,10.6557,10.6659,10.6406,10.6456,13837.5
2005-09-06 14:20:00,21.02,21.02,20.99,21.02,38137.5,10.6406,10.6406,10.6254,10.6406,38137.5
2005-09-06 14:30:00,21.02,21.03,21.02,21.02,13837.5,10.6406,10.6456,10.6406,10.6406,13837.5
2005-09-06 14:40:00,21.01,21.03,21.01,21.02,22275.0,10.6355,10.6456,10.6355,10.6406,22275.0
2005-09-06 14:50:00,21.02,21.05,21.02,21.04,29700.0,10.6406,10.6557,10.6406,10.6507,29700.0
2005-09-06 15:00:00,21.04,21.06,21.01,21.03,48262.5,10.6507,10.6608,10.6355,10.6456,48262.5
2005-09-06 15:10:00,21.03,21.1,21.03,21.09,95850.0,10.6456,10.6811,10.6456,10.676,95850.0
2005-09-06 15:20:00,21.09,21.11,21.05,21.08,21262.5,10.676,10.6861,10.6557,10.6709,21262.5
2005-09-06 15:30:00,21.08,21.1,21.08,21.09,32737.5,10.6709,10.6811,10.6709,10.676,32737.5
2005-09-06 15:40:00,21.1,21.13,21.1,21.12,57037.5,10.6811,10.6962,10.6811,10.6912,57037.5
2005-09-06 15:50:00,21.12,21.16,21.11,21.16,138712.5,10.6912,10.7114,10.6861,10.7114,138712.5
2005-09-07 09:30:00,21.16,21.17,21.02,21.04,79650.0,10.7114,10.7165,10.6406,10.6507,79650.0
2005-09-07 09:40:00,21.04,21.04,20.95,20.98,82350.0,10.6507,10.6507,10.6051,10.6203,82350.0
2005-09-07 09:50:00,20.98,21.07,20.94,21.05,48600.0,10.6203,10.6659,10.6001,10.6557,48600.0
2005-09-07 10:00:00,21.07,21.1,21.02,21.06,59737.5,10.6659,10.6811,10.6406,10.6608,59737.5
2005-09-07 10:10:00,21.05,21.1,21.05,21.09,14850.0,10.6557,10.6811,10.6557,10.676,14850.0
2005-09-07 10:20:00,21.09,21.13,21.07,21.07,21262.5,10.676,10.6962,10.6659,10.6659,21262.5
2005-09-07 10:30:00,21.07,21.12,21.07,21.08,34425.0,10.6659,10.6912,10.6659,10.6709,34425.0
2005-09-07 10:40:00,21.08,21.14,21.08,21.13,23962.5,10.6709,10.7013,10.6709,10.6962,23962.5
2005-09-07 10:50:00,21.14,21.21,21.14,21.21,44550.0,10.7013,10.7367,10.7013,10.7367,44550.0
2005-09-07 11:00:00,21.2,21.25,21.17,21.25,82687.5,10.7317,10.757,10.7165,10.757,82687.5
2005-09-07 11:10:00,21.24,21.24,21.17,21.18,27337.5,10.7519,10.7519,10.7165,10.7216,27337.5
2005-09-07 11:20:00,21.18,21.21,21.18,21.2,14512.5,10.7216,10.7367,10.7216,10.7317,14512.5
2005-09-07 11:30:00,21.19,21.21,21.15,21.15,30375.0,10.7266,10.7367,10.7064,10.7064,30375.0
2005-09-07 11:40:00,21.15,21.15,21.13,21.13,4387.5,10.7064,10.7064,10.6962,10.6962,4387.5
2005-09-07 11:50:00,21.13,21.13,21.12,21.12,6750.0,10.6962,10.6962,10.6912,10.6912,6750.0
2005-09-07 12:00:00,21.12,21.13,21.1,21.1,11475.0,10.6912,10.6962,10.6811,10.6811,11475.0
2005-09-07 12:10:00,21.11,21.11,21.09,21.1,11475.0,10.6861,10.6861,10.676,10.6811,11475.0
2005-09-07 12:20:00,21.12,21.12,21.11,21.12,8437.5,10.6912,10.6912,10.6861,10.6912,8437.5
2005-09-07 12:30:00,21.11,21.12,21.09,21.09,26325.0,10.6861,10.6912,10.676,10.676,26325.0
2005-09-07 12:40:00,21.09,21.09,21.05,21.05,50962.5,10.676,10.676,10.6557,10.6557,50962.5
2005-09-07 12:50:00,21.05,21.06,21.04,21.06,21937.5,10.6557,10.6608,10.6507,10.6608,21937.5
2005-09-07 13:00:00,21.07,21.11,21.03,21.09,32737.5,10.6659,10.6861,10.6456,10.676,32737.5
2005-09-07 13:10:00,21.09,21.14,21.08,21.12,15525.0,10.676,10.7013,10.6709,10.6912,15525.0
2005-09-07 13:20:00,21.13,21.13,21.08,21.08,31725.0,10.6962,10.6962,10.6709,10.6709,31725.0
2005-09-07 13:30:00,21.09,21.12,21.08,21.12,34762.5,10.676,10.6912,10.6709,10.6912,34762.5
2005-09-07 13:40:00,21.14,21.18,21.14,21.16,20250.0,10.7013,10.7216,10.7013,10.7114,20250.0
2005-09-07 13:50:00,21.15,21.2,21.14,21.2,13162.5,10.7064,10.7317,10.7013,10.7317,13162.5
2005-09-07 14:00:00,21.2,21.24,21.18,21.22,30037.5,10.7317,10.7519,10.7216,10.7418,30037.5
2005-09-07 14:10:00,21.21,21.22,21.14,21.16,23625.0,10.7367,10.7418,10.7013,10.7114,23625.0
2005-09-07 14:20:00,21.16,21.16,21.13,21.13,26662.5,10.7114,10.7114,10.6962,10.6962,26662.5
2005-09-07 14:30:00,21.14,21.16,21.11,21.14,24300.0,10.7013,10.7114,10.6861,10.7013,24300.0
2005-09-07 14:40:00,21.14,21.18,21.13,21.14,51637.5,10.7013,10.7216,10.6962,10.7013,51637.5
2005-09-07 14:50:00,21.15,21.2,21.14,21.2,26662.5,10.7064,10.7317,10.7013,10.7317,26662.5
2005-09-07 15:00:00,21.19,21.22,21.18,21.21,19912.5,10.7266,10.7418,10.7216,10.7367,19912.5
2005-09-07 15:10:00,21.22,21.26,21.22,21.24,45225.0,10.7418,10.7621,10.7418,10.7519,45225.0
2005-09-07 15:20:00,21.23,21.25,21.22,21.25,32062.5,10.7469,10.757,10.7418,10.757,32062.5
2005-09-07 15:30:00,21.25,21.25,21.2,21.2,33412.5,10.757,10.757,10.7317,10.7317,33412.5
2005-09-07 15:40:00,21.21,21.21,21.19,21.19,37462.5,10.7367,10.7367,10.7266,10.7266,37462.5
2005-09-07 15:50:00,21.19,21.24,21.19,21.24,112725.0,10.7266,10.7519,10.7266,10.7519,112725.0
2005-09-08 09:30:00,21.26,21.26,21.06,21.06,53325.0,10.7621,10.7621,10.6608,10.6608,53325.0
2005-09-08 09:40:00,21.06,21.12,21.06,21.11,18562.5,10.6608,10.6912,10.6608,10.6861,18562.5
2005-09-08 09:50:00,21.11,21.11,21.04,21.11,45562.5,10.6861,10.6861,10.6507,10.6861,45562.5
2005-09-08 10:00:00,21.09,21.13,21.09,21.13,36787.5,10.676,10.6962,10.676,10.6962,36787.5
2005-09-08 10:10:00,21.15,21.16,21.11,21.14,46575.0,10.7064,10.7114,10.6861,10.7013,46575.0
2005-09-08 10:20:00,21.13,21.14,21.11,21.11,19237.5,10.6962,10.7013,10.6861,10.6861,19237.5
2005-09-08 10:30:00,21.11,21.16,21.11,21.15,73237.5,10.6861,10.7114,10.6861,10.7064,73237.5
2005-09-08 10:40:00,21.13,21.16,21.13,21.13,36450.0,10.6962,10.7114,10.6962,10.6962,36450.0
2005-09-08 10:50:00,21.13,21.13,21.04,21.05,31050.0,10.6962,10.6962,10.6507,10.6557,31050.0
2005-09-08 11:00:00,21.05,21.09,21.04,21.08,20925.0,10.6557,10.676,10.6507,10.6709,20925.0
2005-09-08 11:10:00,21.08,21.11,21.0,21.02,71550.0,10.6709,10.6861,10.6304,10.6406,71550.0
2005-09-08 11:20:00,21.0,21.04,20.98,21.04,26325.0,10.6304,10.6507,10.6203,10.6507,26325.0
2005-09-08 11:30:00,21.04,21.1,21.03,21.06,22950.0,10.6507,10.6811,10.6456,10.6608,22950.0
2005-09-08 11:40:00,21.06,21.11,21.06,21.11,11137.5,10.6608,10.6861,10.6608,10.6861,11137.5
2005-09-08 11:50:00,21.1,21.1,21.03,21.03,18562.5,10.6811,10.6811,10.6456,10.6456,18562.5
2005-09-08 12:00:00,21.03,21.03,21.0,21.03,30037.5,10.6456,10.6456,10.6304,10.6456,30037.5
2005-09-08 12:10:00,21.0,21.0,20.98,20.99,15862.5,10.6304,10.6304,10.6203,10.6254,15862.5
2005-09-08 12:20:00,20.98,21.02,20.98,21.02,12825.0,10.6203,10.6406,10.6203,10.6406,12825.0
2005-09-08 12:30:00,21.02,21.02,20.98,20.99,29025.0,10.6406,10.6406,10.6203,10.6254,29025.0
2005-09-08 12:40:00,20.98,20.98,20.97,20.97,16200.0,10.6203,10.6203,10.6153,10.6153,16200.0
2005-09-08 12:50:00,20.97,20.99,20.97,20.98,16200.0,10.6153,10.6254,10.6153,10.6203,16200.0
2005-09-08 13:00:00,20.99,21.03,20.98,21.03,36112.5,10.6254,10.6456,10.6203,10.6456,36112.5
2005-09-08 13:10:00,21.03,21.05,21.01,21.04,51975.0,10.6456,10.6557,10.6355,10.6507,51975.0
2005-09-08 13:20:00,21.02,21.04,21.0,21.01,6412.5,10.6406,10.6507,10.6304,10.6355,6412.5
2005-09-08 13:30:00,21.02,21.04,21.01,21.01,14512.5,10.6406,10.6507,10.6355,10.6355,14512.5
2005-09-08 13:40:00,21.01,21.01,20.98,20.98,16875.0,10.6355,10.6355,10.6203,10.6203,16875.0
2005-09-08 13:50:00,20.98,21.01,20.97,21.01,16537.5,10.6203,10.6355,10.6153,10.6355,16537.5
2005-09-08 14:00:00,20.99,21.03,20.99,21.0,14850.0,10.6254,10.6456,10.6254,10.6304,14850.0
2005-09-08 14:10:00,21.0,21.0,20.95,20.99,44212.5,10.6304,10.6304,10.6051,10.6254,44212.5
2005-09-08 14:20:00,21.0,21.02,20.93,20.95,23287.5,10.6304,10.6406,10.595,10.6051,23287.5
2005-09-08 14:30:00,20.93,20.97,20.93,20.97,20250.0,10.595,10.6153,10.595,10.6153,20250.0
2005-09-08 14:40:00,20.97,21.03,20.96,21.01,23962.5,10.6153,10.6456,10.6102,10.6355,23962.5
2005-09-08 14:50:00,21.01,21.03,20.95,20.96,34087.5,10.6355,10.6456,10.6051,10.6102,34087.5
2005-09-08 15:00:00,20.96,20.96,20.92,20.93,47587.5,10.6102,10.6102,10.5899,10.595,47587.5
2005-09-08 15:10:00,20.94,20.94,20.89,20.89,43200.0,10.6001,10.6001,10.5748,10.5748,43200.0
2005-09-08 15:20:00,20.89,20.92,20.89,20.91,33412.5,10.5748,10.5899,10.5748,10.5849,33412.5
2005-09-08 15:30:00,20.89,20.95,20.89,20.91,33075.0,10.5748,10.6051,10.5748,10.5849,33075.0
2005-09-08 15:40:00,20.91,20.95,20.91,20.95,55687.5,10.5849,10.6051,10.5849,10.6051,55687.5
2005-09-08 15:50:00,20.95,20.96,20.93,20.95,77625.0,10.6051,10.6102,10.595,10.6051,77625.0
2005-09-09 09:30:00,20.88,20.99,20.83,20.83,55687.5,10.5697,10.6254,10.5444,10.5444,55687.5
2005-09-09 09:40:00,20.84,20.87,20.83,20.85,29362.5,10.5494,10.5646,10.5444,10.5545,29362.5
2005-09-09 09:50:00,20.84,20.84,20.78,20.81,44887.5,10.5494,10.5494,10.5191,10.5343,44887.5
2005-09-09 10:00:00,20.82,20.89,20.8,20.81,47587.5,10.5393,10.5748,10.5292,10.5343,47587.5
2005-09-09 10:10:00,20.81,20.94,20.79,20.94,37125.0,10.5343,10.6001,10.5241,10.6001,37125.0
2005-09-09 10:20:00,20.93,20.94,20.86,20.87,46575.0,10.595,10.6001,10.5596,10.5646,46575.0
2005-09-09 10:30:00,20.87,20.9,20.85,20.85,25650.0,10.5646,10.5798,10.5545,10.5545,25650.0
2005-09-09 10:40:00,20.84,20.84,20.78,20.84,32062.5,10.5494,10.5494,10.5191,10.5494,32062.5
2005-09-09 10:50:00,20.84,20.85,20.78,20.79,35100.0,10.5494,10.5545,10.5191,10.5241,35100.0
2005-09-09 11:00:00,20.8,20.81,20.75,20.79,56700.0,10.5292,10.5343,10.5039,10.5241,56700.0
2005-09-09 11:10:00,20.79,20.81,20.77,20.81,59062.5,10.5241,10.5343,10.514,10.5343,59062.5
2005-09-09 11:20:00,20.81,20.86,20.81,20.85,27337.5,10.5343,10.5596,10.5343,10.5545,27337.5
2005-09-09 11:30:00,20.85,20.9,20.84,20.88,34762.5,10.5545,10.5798,10.5494,10.5697,34762.5
2005-09-09 11:40:00,20.86,20.93,20.86,20.89,34425.0,10.5596,10.595,10.5596,10.5748,34425.0
2005-09-09 11:50:00,20.89,20.93,20.88,20.92,15862.5,10.5748,10.595,10.5697,10.5899,15862.5
2005-09-09 12:00:00,20.92,20.94,20.91,20.93,21262.5,10.5899,10.6001,10.5849,10.595,21262.5
2005-09-09 12:10:00,20.93,20.94,20.92,20.93,12487.5,10.595,10.6001,10.5899,10.595,12487.5
2005-09-09 12:20:00,20.93,20.96,20.92,20.95,38812.5,10.595,10.6102,10.5899,10.6051,38812.5
2005-09-09 12:30:00,20.95,20.96,20.93,20.95,15862.5,10.6051,10.6102,10.595,10.6051,15862.5
2005-09-09 12:40:00,20.95,20.95,20.92,20.94,16537.5,10.6051,10.6051,10.5899,10.6001,16537.5
2005-09-09 12:50:00,20.94,20.95,20.92,20.92,13837.5,10.6001,10.6051,10.5899,10.5899,13837.5
2005-09-09 13:00:00,20.92,20.96,20.88,20.9,20925.0,10.5899,10.6102,10.5697,10.5798,20925.0
2005-09-09 13:10:00,20.91,20.98,20.9,20.95,20925.0,10.5849,10.6203,10.5798,10.6051,20925.0
2005-09-09 13:20:00,20.97,21.0,20.95,20.98,29362.5,10.6153,10.6304,10.6051,10.6203,29362.5
2005-09-09 13:30:00,20.99,21.0,20.98,20.99,11475.0,10.6254,10.6304,10.6203,10.6254,11475.0
2005-09-09 13:40:00,20.99,21.06,20.99,21.05,45900.0,10.6254,10.6608,10.6254,10.6557,45900.0
2005-09-09 13:50:00,21.03,21.05,21.0,21.01,53325.0,10.6456,10.6557,10.6304,10.6355,53325.0
2005-09-09 14:00:00,21.01,21.02,20.96,20.97,33412.5,10.6355,10.6406,10.6102,10.6153,33412.5
2005-09-09 14:10:00,20.97,21.0,20.97,20.97,18900.0,10.6153,10.6304,10.6153,10.6153,18900.0
2005-09-09 14:20:00,20.97,21.0,20.97,20.98,24637.5,10.6153,10.6304,10.6153,10.6203,24637.5
2005-09-09 14:30:00,20.98,20.99,20.92,20.93,24637.5,10.6203,10.6254,10.5899,10.595,24637.5
2005-09-09 14:40:00,20.92,20.96,20.92,20.95,23962.5,10.5899,10.6102,10.5899,10.6051,23962.5
2005-09-09 14:50:00,20.96,21.0,20.96,20.96,26325.0,10.6102,10.6304,10.6102,10.6102,26325.0
2005-09-09 15:00:00,20.95,20.97,20.94,20.96,33075.0,10.6051,10.6153,10.6001,10.6102,33075.0
2005-09-09 15:10:00,20.95,20.98,20.95,20.97,21937.5,10.6051,10.6203,10.6051,10.6153,21937.5
2005-09-09 15:20:00,20.97,21.01,20.96,21.0,30375.0,10.6153,10.6355,10.6102,10.6304,30375.0
2005-09-09 15:30:00,21.0,21.0,20.96,20.96,27337.5,10.6304,10.6304,10.6102,10.6102,27337.5
2005-09-09 15:40:00,20.96,21.0,20.95,20.96,39150.0,10.6102,10.6304,10.6051,10.6102,39150.0
2005-09-09 15:50:00,20.96,20.96,20.92,20.95,83700.0,10.6102,10.6102,10.5899,10.6051,83700.0
2005-09-12 09:30:00,20.97,21.0,20.92,20.93,64125.0,10.6153,10.6304,10.5899,10.595,64125.0
2005-09-12 09:40:00,20.92,20.97,20.92,20.96,31725.0,10.5899,10.6153,10.5899,10.6102,31725.0
2005-09-12 09:50:00,20.95,21.01,20.92,20.97,55687.5,10.6051,10.6355,10.5899,10.6153,55687.5
2005-09-12 10:00:00,20.98,20.99,20.91,20.97,23625.0,10.6203,10.6254,10.5849,10.6153,23625.0
2005-09-12 10:10:00,20.98,21.01,20.93,20.93,9112.5,10.6203,10.6355,10.595,10.595,9112.5
2005-09-12 10:20:00,20.95,20.98,20.95,20.97,14850.0,10.6051,10.6203,10.6051,10.6153,14850.0
2005-09-12 10:30:00,20.97,21.01,20.94,20.95,11137.5,10.6153,10.6355,10.6001,10.6051,11137.5
2005-09-12 10:40:00,20.93,21.09,20.93,21.03,48262.5,10.595,10.676,10.595,10.6456,48262.5
2005-09-12 10:50:00,21.03,21.09,21.03,21.08,17550.0,10.6456,10.676,10.6456,10.6709,17550.0
2005-09-12 11:00:00,21.08,21.08,21.05,21.08,19912.5,10.6709,10.6709,10.6557,10.6709,19912.5
2005-09-12 11:10:00,21.08,21.13,21.08,21.11,27337.5,10.6709,10.6962,10.6709,10.6861,27337.5
2005-09-12 11:20:00,21.11,21.21,21.11,21.17,61425.0,10.6861,10.7367,10.6861,10.7165,61425.0
2005-09-12 11:30:00,21.17,21.18,21.15,21.17,25312.5,10.7165,10.7216,10.7064,10.7165,25312.5
2005-09-12 11:40:00,21.18,21.19,21.17,21.18,8775.0,10.7216,10.7266,10.7165,10.7216,8775.0
2005-09-12 11:50:00,21.16,21.17,21.12,21.12,23962.5,10.7114,10.7165,10.6912,10.6912,23962.5
2005-09-12 12:00:00,21.11,21.16,21.11,21.12,11812.5,10.6861,10.7114,10.6861,10.6912,11812.5
2005-09-12 12:10:00,21.12,21.18,21.12,21.17,9787.5,10.6912,10.7216,10.6912,10.7165,9787.5
2005-09-12 12:20:00,21.17,21.21,21.16,21.2,22612.5,10.7165,10.7367,10.7114,10.7317,22612.5
2005-09-12 12:30:00,21.21,21.21,21.15,21.15,15525.0,10.7367,10.7367,10.7064,10.7064,15525.0
2005-09-12 12:40:00,21.15,21.15,21.13,21.14,6750.0,10.7064,10.7064,10.6962,10.7013,6750.0
2005-09-12 12:50:00,21.13,21.13,21.1,21.1,9450.0,10.6962,10.6962,10.6811,10.6811,9450.0
2005-09-12 13:00:00,21.1,21.11,21.08,21.09,15187.5,10.6811,10.6861,10.6709,10.676,15187.5
2005-09-12 13:10:00,21.1,21.13,21.1,21.13,15862.5,10.6811,10.6962,10.6811,10.6962,15862.5
2005-09-12 13:20:00,21.14,21.14,21.11,21.12,7762.5,10.7013,10.7013,10.6861,10.6912,7762.5
2005-09-12 13:30:00,21.12,21.12,21.09,21.1,7425.0,10.6912,10.6912,10.676,10.6811,7425.0
2005-09-12 13:40:00,21.11,21.11,21.08,21.08,15187.5,10.6861,10.6861,10.6709,10.6709,15187.5
2005-09-12 13:50:00,21.08,21.08,21.01,21.02,21600.0,10.6709,10.6709,10.6355,10.6406,21600.0
2005-09-12 14:00:00,20.99,21.03,20.99,21.03,14850.0,10.6254,10.6456,10.6254,10.6456,14850.0
2005-09-12 14:10:00,21.02,21.08,21.02,21.06,17887.5,10.6406,10.6709,10.6406,10.6608,17887.5
2005-09-12 14:20:00,21.06,21.08,21.06,21.07,6075.0,10.6608,10.6709,10.6608,10.6659,6075.0
2005-09-12 14:30:00,21.06,21.11,21.06,21.1,16875.0,10.6608,10.6861,10.6608,10.6811,16875.0
2005-09-12 14:40:00,21.1,21.15,21.09,21.13,22612.5,10.6811,10.7064,10.676,10.6962,22612.5
2005-09-12 14:50:00,21.13,21.17,21.13,21.16,16200.0,10.6962,10.7165,10.6962,10.7114,16200.0
2005-09-12 15:00:00,21.17,21.19,21.14,21.15,17550.0,10.7165,10.7266,10.7013,10.7064,17550.0
2005-09-12 15:10:00,21.15,21.21,21.15,21.17,51975.0,10.7064,10.7367,10.7064,10.7165,51975.0
2005-09-12 15:20:00,21.16,21.21,21.16,21.21,44887.5,10.7114,10.7367,10.7114,10.7367,44887.5
2005-09-12 15:30:00,21.2,21.2,21.12,21.12,52312.5,10.7317,10.7317,10.6912,10.6912,52312.5
2005-09-12 15:40:00,21.13,21.16,21.12,21.12,56700.0,10.6962,10.7114,10.6912,10.6912,56700.0
2005-09-12 15:50:00,21.13,21.14,21.12,21.13,58050.0,10.6962,10.7013,10.6912,10.6962,58050.0
2005-09-13 09:30:00,21.22,21.22,21.0,21.02,71550.0,10.7418,10.7418,10.6304,10.6406,71550.0
2005-09-13 09:40:00,21.02,21.04,20.97,20.97,41512.5,10.6406,10.6507,10.6153,10.6153,41512.5
2005-09-13 09:50:00,20.97,20.98,20.89,20.92,26325.0,10.6153,10.6203,10.5748,10.5899,26325.0
2005-09-13 10:00:00,20.91,20.93,20.89,20.92,21937.5,10.5849,10.595,10.5748,10.5899,21937.5
2005-09-13 10:10:00,20.92,20.98,20.89,20.95,58387.5,10.5899,10.6203,10.5748,10.6051,58387.5
2005-09-13 10:20:00,20.95,21.0,20.93,20.99,31387.5,10.6051,10.6304,10.595,10.6254,31387.5
2005-09-13 10:30:00,21.01,21.05,20.99,21.04,54675.0,10.6355,10.6557,10.6254,10.6507,54675.0
2005-09-13 10:40:00,21.05,21.05,20.92,20.95,44550.0,10.6557,10.6557,10.5899,10.6051,44550.0
2005-09-13 10:50:00,20.95,20.99,20.92,20.96,62100.0,10.6051,10.6254,10.5899,10.6102,62100.0
2005-09-13 11:00:00,20.93,20.94,20.89,20.91,33412.5,10.595,10.6001,10.5748,10.5849,33412.5
2005-09-13 11:10:00,20.9,20.96,20.89,20.95,20925.0,10.5798,10.6102,10.5748,10.6051,20925.0
2005-09-13 11:20:00,20.95,20.96,20.94,20.94,7762.5,10.6051,10.6102,10.6001,10.6001,7762.5
2005-09-13 11:30:00,20.94,20.94,20.92,20.93,7087.5,10.6001,10.6001,10.5899,10.595,7087.5
2005-09-13 11:40:00,20.92,20.93,20.89,20.89,13162.5,10.5899,10.595,10.5748,10.5748,13162.5
2005-09-13 11:50:00,20.89,20.89,20.85,20.87,12825.0,10.5748,10.5748,10.5545,10.5646,12825.0
2005-09-13 12:00:00,20.86,20.86,20.82,20.84,28012.5,10.5596,10.5596,10.5393,10.5494,28012.5
2005-09-13 12:10:00,20.84,20.85,20.84,20.84,3037.5,10.5494,10.5545,10.5494,10.5494,3037.5
2005-09-13 12:20:00,20.84,20.87,20.84,20.87,16200.0,10.5494,10.5646,10.5494,10.5646,16200.0
2005-09-13 12:30:00,20.86,20.9,20.86,20.9,19575.0,10.5596,10.5798,10.5596,10.5798,19575.0
2005-09-13 12:40:00,20.9,20.9,20.89,20.89,20587.5,10.5798,10.5798,10.5748,10.5748,20587.5
2005-09-13 12:50:00,20.89,20.93,20.89,20.93,9787.5,10.5748,10.595,10.5748,10.595,9787.5
2005-09-13 13:00:00,20.93,20.95,20.93,20.95,14850.0,10.595,10.6051,10.595,10.6051,14850.0
2005-09-13 13:10:00,20.95,20.96,20.95,20.95,12150.0,10.6051,10.6102,10.6051,10.6051,12150.0
2005-09-13 13:20:00,20.95,20.95,20.94,20.94,8100.0,10.6051,10.6051,10.6001,10.6001,8100.0
2005-09-13 13:30:00,20.94,20.97,20.92,20.97,28687.5,10.6001,10.6153,10.5899,10.6153,28687.5
2005-09-13 13:40:00,20.96,20.97,20.93,20.93,6412.5,10.6102,10.6153,10.595,10.595,6412.5
2005-09-13 13:50:00,20.94,20.94,20.92,20.92,8437.5,10.6001,10.6001,10.5899,10.5899,8437.5
2005-09-13 14:00:00,20.92,21.02,20.9,20.98,33750.0,10.5899,10.6406,10.5798,10.6203,33750.0
2005-09-13 14:10:00,20.98,21.06,20.98,21.05,28012.5,10.6203,10.6608,10.6203,10.6557,28012.5
2005-09-13 14:20:00,21.06,21.12,21.06,21.07,40162.5,10.6608,10.6912,10.6608,10.6659,40162.5
2005-09-13 14:30:00,21.07,21.08,21.05,21.05,14512.5,10.6659,10.6709,10.6557,10.6557,14512.5
2005-09-13 14:40:00,21.05,21.05,21.01,21.02,17212.5,10.6557,10.6557,10.6355,10.6406,17212.5
2005-09-13 14:50:00,21.01,21.02,20.97,20.97,28012.5,10.6355,10.6406,10.6153,10.6153,28012.5
2005-09-13 15:00:00,20.97,20.98,20.91,20.94,41175.0,10.6153,10.6203,10.5849,10.6001,41175.0
2005-09-13 15:10:00,20.93,20.96,20.91,20.96,40162.5,10.595,10.6102,10.5849,10.6102,40162.5
2005-09-13 15:20:00,20.95,21.08,20.93,21.02,167737.5,10.6051,10.6709,10.595,10.6406,167737.5
2005-09-13 15:30:00,21.01,21.03,20.93,20.99,153562.5,10.6355,10.6456,10.595,10.6254,153562.5
2005-09-13 15:40:00,20.98,21.03,20.96,21.03,70537.5,10.6203,10.6456,10.6102,10.6456,70537.5
2005-09-13 15:50:00,21.03,21.04,20.97,20.99,93487.5,10.6456,10.6507,10.6153,10.6254,93487.5
2005-09-14 09:30:00,21.0,21.0,20.89,20.91,84037.5,10.6304,10.6304,10.5748,10.5849,84037.5
2005-09-14 09:40:00,20.9,20.94,20.9,20.93,89437.5,10.5798,10.6001,10.5798,10.595,89437.5
2005-09-14 09:50:00,20.93,20.99,20.92,20.95,96862.5,10.595,10.6254,10.5899,10.6051,96862.5
2005-09-14 10:00:00,20.95,21.0,20.94,20.94,91125.0,10.6051,10.6304,10.6001,10.6001,91125.0
2005-09-14 10:10:00,20.93,20.96,20.92,20.92,190687.5,10.595,10.6102,10.5899,10.5899,190687.5
2005-09-14 10:20:00,20.92,20.95,20.85,20.89,78300.0,10.5899,10.6051,10.5545,10.5748,78300.0
2005-09-14 10:30:00,20.89,20.92,20.86,20.9,57712.5,10.5748,10.5899,10.5596,10.5798,57712.5
2005-09-14 10:40:00,20.91,20.97,20.91,20.95,44212.5,10.5849,10.6153,10.5849,10.6051,44212.5
2005-09-14 10:50:00,20.93,20.93,20.89,20.89,16875.0,10.595,10.595,10.5748,10.5748,16875.0
2005-09-14 11:00:00,20.88,20.95,20.87,20.93,70875.0,10.5697,10.6051,10.5646,10.595,70875.0
2005-09-14 11:10:00,20.93,20.95,20.89,20.94,51637.5,10.595,10.6051,10.5748,10.6001,51637.5
2005-09-14 11:20:00,20.94,20.94,20.91,20.92,22950.0,10.6001,10.6001,10.5849,10.5899,22950.0
2005-09-14 11:30:00,20.93,20.99,20.92,20.98,24975.0,10.595,10.6254,10.5899,10.6203,24975.0
2005-09-14 11:40:00,20.98,20.98,20.91,20.92,25987.5,10.6203,10.6203,10.5849,10.5899,25987.5
2005-09-14 11:50:00,20.92,20.93,20.89,20.92,57037.5,10.5899,10.595,10.5748,10.5899,57037.5
2005-09-14 12:00:00,20.91,20.94,20.89,20.94,42862.5,10.5849,10.6001,10.5748,10.6001,42862.5
2005-09-14 12:10:00,20.93,20.95,20.93,20.94,13500.0,10.595,10.6051,10.595,10.6001,13500.0
2005-09-14 12:20:00,20.94,20.94,20.92,20.92,12825.0,10.6001,10.6001,10.5899,10.5899,12825.0
2005-09-14 12:30:00,20.92,20.92,20.85,20.85,98212.5,10.5899,10.5899,10.5545,10.5545,98212.5
2005-09-14 12:40:00,20.85,20.88,20.85,20.87,80662.5,10.5545,10.5697,10.5545,10.5646,80662.5
2005-09-14 12:50:00,20.89,20.92,20.85,20.92,129937.5,10.5748,10.5899,10.5545,10.5899,129937.5
2005-09-14 13:00:00,20.91,20.95,20.89,20.92,41175.0,10.5849,10.6051,10.5748,10.5899,41175.0
2005-09-14 13:10:00,20.91,20.94,20.9,20.94,13837.5,10.5849,10.6001,10.5798,10.6001,13837.5
2005-09-14 13:20:00,20.94,20.95,20.91,20.92,15187.5,10.6001,10.6051,10.5849,10.5899,15187.5
2005-09-14 13:30:00,20.92,20.94,20.9,20.9,33750.0,10.5899,10.6001,10.5798,10.5798,33750.0
2005-09-14 13:40:00,20.9,20.92,20.88,20.91,36450.0,10.5798,10.5899,10.5697,10.5849,36450.0
2005-09-14 13:50:00,20.9,20.9,20.87,20.89,29700.0,10.5798,10.5798,10.5646,10.5748,29700.0
2005-09-14 14:00:00,20.89,20.89,20.87,20.88,32400.0,10.5748,10.5748,10.5646,10.5697,32400.0
2005-09-14 14:10:00,20.89,20.9,20.83,20.83,187312.5,10.5748,10.5798,10.5444,10.5444,187312.5
2005-09-14 14:20:00,20.81,20.88,20.81,20.87,58050.0,10.5343,10.5697,10.5343,10.5646,58050.0
2005-09-14 14:30:00,20.86,20.92,20.86,20.9,57375.0,10.5596,10.5899,10.5596,10.5798,57375.0
2005-09-14 14:40:00,20.9,20.91,20.88,20.89,21262.5,10.5798,10.5849,10.5697,10.5748,21262.5
2005-09-14 14:50:00,20.89,20.9,20.87,20.9,31387.5,10.5748,10.5798,10.5646,10.5798,31387.5
2005-09-14 15:00:00,20.9,20.9,20.86,20.87,50625.0,10.5798,10.5798,10.5596,10.5646,50625.0
2005-09-14 15:10:00,20.87,20.89,20.86,20.86,153562.5,10.5646,10.5748,10.5596,10.5596,153562.5
2005-09-14 15:20:00,20.86,20.88,20.86,20.87,17887.5,10.5596,10.5697,10.5596,10.5646,17887.5
2005-09-14 15:30:00,20.87,20.88,20.84,20.88,51300.0,10.5646,10.5697,10.5494,10.5697,51300.0
2005-09-14 15:40:00,20.88,20.91,20.86,20.89,49612.5,10.5697,10.5849,10.5596,10.5748,49612.5
2005-09-14 15:50:00,20.9,20.9,20.84,20.84,158962.5,10.5798,10.5798,10.5494,10.5494,158962.5
2005-09-15 09:30:00,20.8,20.83,20.65,20.69,99562.5,10.5292,10.5444,10.4533,10.4735,99562.5
2005-09-15 09:40:00,20.67,20.77,20.66,20.77,117787.5,10.4634,10.514,10.4583,10.514,117787.5
2005-09-15 09:50:00,20.8,20.83,20.79,20.82,43875.0,10.5292,10.5444,10.5241,10.5393,43875.0
2005-09-15 10:00:00,20.82,20.91,20.8,20.81,161662.5,10.5393,10.5849,10.5292,10.5343,161662.5
2005-09-15 10:10:00,20.81,20.81,20.73,20.73,45562.5,10.5343,10.5343,10.4938,10.4938,45562.5
2005-09-15 10:20:00,20.73,20.78,20.71,20.72,93150.0,10.4938,10.5191,10.4836,10.4887,93150.0
2005-09-15 10:30:00,20.72,20.79,20.72,20.74,41175.0,10.4887,10.5241,10.4887,10.4988,41175.0
2005-09-15 10:40:00,20.73,20.78,20.69,20.7,112050.0,10.4938,10.5191,10.4735,10.4786,112050.0
2005-09-15 10:50:00,20.7,20.8,20.7,20.8,50287.5,10.4786,10.5292,10.4786,10.5292,50287.5
2005-09-15 11:00:00,20.79,20.81,20.79,20.8,21937.5,10.5241,10.5343,10.5241,10.5292,21937.5
2005-09-15 11:10:00,20.81,20.81,20.76,20.76,25312.5,10.5343,10.5343,10.5089,10.5089,25312.5
2005-09-15 11:20:00,20.76,20.81,20.76,20.81,19912.5,10.5089,10.5343,10.5089,10.5343,19912.5
2005-09-15 11:30:00,20.8,20.81,20.77,20.78,17887.5,10.5292,10.5343,10.514,10.5191,17887.5
2005-09-15 11:40:00,20.79,20.87,20.78,20.79,32062.5,10.5241,10.5646,10.5191,10.5241,32062.5
2005-09-15 11:50:00,20.8,20.82,20.78,20.81,60750.0,10.5292,10.5393,10.5191,10.5343,60750.0
2005-09-15 12:00:00,20.81,20.81,20.72,20.73,41512.5,10.5343,10.5343,10.4887,10.4938,41512.5
2005-09-15 12:10:00,20.75,20.78,20.73,20.75,31050.0,10.5039,10.5191,10.4938,10.5039,31050.0
2005-09-15 12:20:00,20.76,20.76,20.72,20.74,31387.5,10.5089,10.5089,10.4887,10.4988,31387.5
2005-09-15 12:30:00,20.73,20.77,20.72,20.77,22950.0,10.4938,10.514,10.4887,10.514,22950.0
2005-09-15 12:40:00,20.77,20.79,20.77,20.79,7087.5,10.514,10.5241,10.514,10.5241,7087.5
2005-09-15 12:50:00,20.79,20.8,20.78,20.78,12150.0,10.5241,10.5292,10.5191,10.5191,12150.0
2005-09-15 13:00:00,20.78,20.86,20.78,20.86,29025.0,10.5191,10.5596,10.5191,10.5596,29025.0
2005-09-15 13:10:00,20.86,20.89,20.82,20.85,25312.5,10.5596,10.5748,10.5393,10.5545,25312.5
2005-09-15 13:20:00,20.87,20.88,20.83,20.84,14512.5,10.5646,10.5697,10.5444,10.5494,14512.5
2005-09-15 13:30:00,20.84,20.87,20.84,20.85,11137.5,10.5494,10.5646,10.5494,10.5545,11137.5
2005-09-15 13:40:00,20.85,20.87,20.84,20.85,10800.0,10.5545,10.5646,10.5494,10.5545,10800.0
2005-09-15 13:50:00,20.86,20.88,20.82,20.82,17550.0,10.5596,10.5697,10.5393,10.5393,17550.0
2005-09-15 14:00:00,20.82,20.82,20.79,20.81,17887.5,10.5393,10.5393,10.5241,10.5343,17887.5
2005-09-15 14:10:00,20.81,20.84,20.81,20.83,16537.5,10.5343,10.5494,10.5343,10.5444,16537.5
2005-09-15 14:20:00,20.84,20.89,20.82,20.87,36112.5,10.5494,10.5748,10.5393,10.5646,36112.5
2005-09-15 14:30:00,20.87,20.93,20.87,20.91,57037.5,10.5646,10.595,10.5646,10.5849,57037.5
2005-09-15 14:40:00,20.91,20.94,20.9,20.91,59737.5,10.5849,10.6001,10.5798,10.5849,59737.5
2005-09-15 14:50:00,20.92,20.92,20.89,20.91,46237.5,10.5899,10.5899,10.5748,10.5849,46237.5
2005-09-15 15:00:00,20.89,20.9,20.86,20.88,23962.5,10.5748,10.5798,10.5596,10.5697,23962.5
2005-09-15 15:10:00,20.88,20.89,20.85,20.85,46237.5,10.5697,10.5748,10.5545,10.5545,46237.5
2005-09-15 15:20:00,20.85,20.88,20.83,20.84,31725.0,10.5545,10.5697,10.5444,10.5494,31725.0
2005-09-15 15:30:00,20.85,20.86,20.81,20.84,36112.5,10.5545,10.5596,10.5343,10.5494,36112.5
2005-09-15 15:40:00,20.86,20.89,20.82,20.88,126900.0,10.5596,10.5748,10.5393,10.5697,126900.0
2005-09-15 15:50:00,20.88,20.89,20.86,20.86,137700.0,10.5697,10.5748,10.5596,10.5596,137700.0
2005-09-16 09:30:00,20.81,21.0,20.71,20.95,2623050.0,10.5343,10.6304,10.4836,10.6051,2623050.0
2005-09-16 09:40:00,20.97,20.98,20.89,20.9,38137.5,10.6153,10.6203,10.5748,10.5798,38137.5
2005-09-16 09:50:00,20.9,20.92,20.74,20.82,69862.5,10.5798,10.5899,10.4988,10.5393,69862.5
2005-09-16 10:00:00,20.85,20.98,20.81,20.93,58725.0,10.5545,10.6203,10.5343,10.595,58725.0
2005-09-16 10:10:00,20.95,21.01,20.89,20.9,33075.0,10.6051,10.6355,10.5748,10.5798,33075.0
2005-09-16 10:20:00,20.89,20.89,20.83,20.84,24637.5,10.5748,10.5748,10.5444,10.5494,24637.5
2005-09-16 10:30:00,20.84,20.86,20.8,20.85,15187.5,10.5494,10.5596,10.5292,10.5545,15187.5
2005-09-16 10:40:00,20.85,20.85,20.83,20.83,14850.0,10.5545,10.5545,10.5444,10.5444,14850.0
2005-09-16 10:50:00,20.83,20.84,20.78,20.79,21262.5,10.5444,10.5494,10.5191,10.5241,21262.5
2005-09-16 11:00:00,20.78,20.8,20.76,20.79,23962.5,10.5191,10.5292,10.5089,10.5241,23962.5
2005-09-16 11:10:00,20.81,20.84,20.8,20.83,9450.0,10.5343,10.5494,10.5292,10.5444,9450.0
2005-09-16 11:20:00,20.83,20.86,20.83,20.86,3375.0,10.5444,10.5596,10.5444,10.5596,3375.0
2005-09-16 11:30:00,20.85,20.86,20.79,20.79,18562.5,10.5545,10.5596,10.5241,10.5241,18562.5
2005-09-16 11:40:00,20.8,20.84,20.79,20.79,25650.0,10.5292,10.5494,10.5241,10.5241,25650.0
2005-09-16 11:50:00,20.79,20.81,20.79,20.8,16200.0,10.5241,10.5343,10.5241,10.5292,16200.0
2005-09-16 12:00:00,20.81,20.82,20.74,20.75,25987.5,10.5343,10.5393,10.4988,10.5039,25987.5
2005-09-16 12:10:00,20.75,20.75,20.73,20.75,25650.0,10.5039,10.5039,10.4938,10.5039,25650.0
2005-09-16 12:20:00,20.74,20.77,20.74,20.77,13500.0,10.4988,10.514,10.4988,10.514,13500.0
2005-09-16 12:30:00,20.78,20.78,20.73,20.74,13500.0,10.5191,10.5191,10.4938,10.4988,13500.0
2005-09-16 12:40:00,20.74,20.87,20.74,20.87,104962.5,10.4988,10.5646,10.4988,10.5646,104962.5
2005-09-16 12:50:00,20.85,20.87,20.84,20.86,19237.5,10.5545,10.5646,10.5494,10.5596,19237.5
2005-09-16 13:00:00,20.87,20.95,20.86,20.87,86400.0,10.5646,10.6051,10.5596,10.5646,86400.0
2005-09-16 13:10:00,20.88,20.92,20.88,20.9,20587.5,10.5697,10.5899,10.5697,10.5798,20587.5
2005-09-16 13:20:00,20.89,20.93,20.89,20.93,18562.5,10.5748,10.595,10.5748,10.595,18562.5
2005-09-16 13:30:00,20.93,20.93,20.89,20.89,9787.5,10.595,10.595,10.5748,10.5748,9787.5
2005-09-16 13:40:00,20.89,20.92,20.89,20.9,31387.5,10.5748,10.5899,10.5748,10.5798,31387.5
2005-09-16 13:50:00,20.9,20.9,20.88,20.88,33750.0,10.5798,10.5798,10.5697,10.5697,33750.0
2005-09-16 14:00:00,20.89,20.9,20.88,20.89,36787.5,10.5748,10.5798,10.5697,10.5748,36787.5
2005-09-16 14:10:00,20.88,20.89,20.86,20.87,9112.5,10.5697,10.5748,10.5596,10.5646,9112.5
2005-09-16 14:20:00,20.86,20.87,20.83,20.83,37125.0,10.5596,10.5646,10.5444,10.5444,37125.0
2005-09-16 14:30:00,20.83,20.84,20.8,20.82,46912.5,10.5444,10.5494,10.5292,10.5393,46912.5
2005-09-16 14:40:00,20.82,20.83,20.8,20.8,19575.0,10.5393,10.5444,10.5292,10.5292,19575.0
2005-09-16 14:50:00,20.81,20.84,20.81,20.83,70537.5,10.5343,10.5494,10.5343,10.5444,70537.5
2005-09-16 15:00:00,20.83,20.89,20.83,20.87,60075.0,10.5444,10.5748,10.5444,10.5646,60075.0
2005-09-16 15:10:00,20.87,20.92,20.86,20.9,39487.5,10.5646,10.5899,10.5596,10.5798,39487.5
2005-09-16 15:20:00,20.91,20.97,20.91,20.97,49275.0,10.5849,10.6153,10.5849,10.6153,49275.0
2005-09-16 15:30:00,20.95,20.99,20.93,20.96,40162.5,10.6051,10.6254,10.595,10.6102,40162.5
2005-09-16 15:40:00,20.96,21.02,20.95,20.99,88087.5,10.6102,10.6406,10.6051,10.6254,88087.5
2005-09-16 15:50:00,20.99,21.04,20.97,21.0,136687.5,10.6254,10.6507,10.6153,10.6304,136687.5
2005-09-19 09:30:00,21.04,21.05,20.74,20.75,156937.5,10.6507,10.6557,10.4988,10.5039,156937.5
2005-09-19 09:40:00,20.76,20.76,20.74,20.74,65475.0,10.5089,10.5089,10.4988,10.4988,65475.0
2005-09-19 09:50:00,20.74,20.75,20.72,20.74,64462.5,10.4988,10.5039,10.4887,10.4988,64462.5
2005-09-19 10:00:00,20.75,20.75,20.72,20.74,111712.5,10.5039,10.5039,10.4887,10.4988,111712.5
2005-09-19 10:10:00,20.74,20.77,20.74,20.75,55687.5,10.4988,10.514,10.4988,10.5039,55687.5
2005-09-19 10:20:00,20.74,20.76,20.74,20.74,19575.0,10.4988,10.5089,10.4988,10.4988,19575.0
2005-09-19 10:30:00,20.74,20.75,20.74,20.75,37462.5,10.4988,10.5039,10.4988,10.5039,37462.5
2005-09-19 10:40:00,20.75,20.76,20.73,20.74,82687.5,10.5039,10.5089,10.4938,10.4988,82687.5
2005-09-19 10:50:00,20.74,20.74,20.63,20.63,73912.5,10.4988,10.4988,10.4431,10.4431,73912.5
2005-09-19 11:00:00,20.63,20.67,20.62,20.65,55350.0,10.4431,10.4634,10.4381,10.4533,55350.0
2005-09-19 11:10:00,20.65,20.68,20.63,20.64,32400.0,10.4533,10.4685,10.4431,10.4482,32400.0
2005-09-19 11:20:00,20.64,20.71,20.64,20.64,95850.0,10.4482,10.4836,10.4482,10.4482,95850.0
2005-09-19 11:30:00,20.64,20.64,20.57,20.62,68512.5,10.4482,10.4482,10.4128,10.4381,68512.5
2005-09-19 11:40:00,20.61,20.63,20.57,20.57,17212.5,10.433,10.4431,10.4128,10.4128,17212.5
2005-09-19 11:50:00,20.57,20.59,20.56,20.59,33412.5,10.4128,10.4229,10.4077,10.4229,33412.5
2005-09-19 12:00:00,20.58,20.61,20.58,20.61,57712.5,10.4178,10.433,10.4178,10.433,57712.5
2005-09-19 12:10:00,20.61,20.65,20.61,20.63,58050.0,10.433,10.4533,10.433,10.4431,58050.0
2005-09-19 12:20:00,20.63,20.65,20.61,20.62,57712.5,10.4431,10.4533,10.433,10.4381,57712.5
2005-09-19 12:30:00,20.61,20.64,20.61,20.62,60075.0,10.433,10.4482,10.433,10.4381,60075.0
2005-09-19 12:40:00,20.64,20.66,20.63,20.65,31050.0,10.4482,10.4583,10.4431,10.4533,31050.0
2005-09-19 12:50:00,20.65,20.68,20.65,20.65,67500.0,10.4533,10.4685,10.4533,10.4533,67500.0
2005-09-19 13:00:00,20.65,20.65,20.62,20.62,19237.5,10.4533,10.4533,10.4381,10.4381,19237.5
2005-09-19 13:10:00,20.61,20.62,20.61,20.61,26662.5,10.433,10.4381,10.433,10.433,26662.5
2005-09-19 13:20:00,20.62,20.63,20.62,20.62,52650.0,10.4381,10.4431,10.4381,10.4381,52650.0
2005-09-19 13:30:00,20.62,20.62,20.6,20.62,17212.5,10.4381,10.4381,10.428,10.4381,17212.5
2005-09-19 13:40:00,20.62,20.63,20.59,20.59,19575.0,10.4381,10.4431,10.4229,10.4229,19575.0
2005-09-19 13:50:00,20.59,20.61,20.59,20.6,12825.0,10.4229,10.433,10.4229,10.428,12825.0
2005-09-19 14:00:00,20.59,20.63,20.59,20.6,53325.0,10.4229,10.4431,10.4229,10.428,53325.0
2005-09-19 14:10:00,20.6,20.6,20.57,20.58,16875.0,10.428,10.428,10.4128,10.4178,16875.0
2005-09-19 14:20:00,20.58,20.6,20.56,20.57,85050.0,10.4178,10.428,10.4077,10.4128,85050.0
2005-09-19 14:30:00,20.56,20.58,20.55,20.56,33750.0,10.4077,10.4178,10.4026,10.4077,33750.0
2005-09-19 14:40:00,20.57,20.61,20.57,20.6,65812.5,10.4128,10.433,10.4128,10.428,65812.5
2005-09-19 14:50:00,20.6,20.62,20.6,20.62,28350.0,10.428,10.4381,10.428,10.4381,28350.0
2005-09-19 15:00:00,20.61,20.63,20.61,20.61,79987.5,10.433,10.4431,10.433,10.433,79987.5
2005-09-19 15:10:00,20.62,20.64,20.61,20.64,55350.0,10.4381,10.4482,10.433,10.4482,55350.0
2005-09-19 15:20:00,20.64,20.68,20.63,20.66,124537.5,10.4482,10.4685,10.4431,10.4583,124537.5
2005-09-19 15:30:00,20.67,20.72,20.65,20.68,152212.5,10.4634,10.4887,10.4533,10.4685,152212.5
2005-09-19 15:40:00,20.68,20.76,20.68,20.74,236587.5,10.4685,10.5089,10.4685,10.4988,236587.5
2005-09-19 15:50:00,20.73,20.79,20.72,20.75,290587.5,10.4938,10.5241,10.4887,10.5039,290587.5
2005-09-20 09:30:00,20.73,20.86,20.73,20.76,110362.5,10.4938,10.5596,10.4938,10.5089,110362.5
2005-09-20 09:40:00,20.76,20.84,20.75,20.8,70200.0,10.5089,10.5494,10.5039,10.5292,70200.0
2005-09-20 09:50:00,20.78,20.87,20.78,20.84,36112.5,10.5191,10.5646,10.5191,10.5494,36112.5
2005-09-20 10:00:00,20.84,20.87,20.81,20.82,22275.0,10.5494,10.5646,10.5343,10.5393,22275.0
2005-09-20 10:10:00,20.81,20.98,20.79,20.95,152212.5,10.5343,10.6203,10.5241,10.6051,152212.5
2005-09-20 10:20:00,20.95,20.99,20.88,20.99,65475.0,10.6051,10.6254,10.5697,10.6254,65475.0
2005-09-20 10:30:00,21.0,21.0,20.93,20.94,55687.5,10.6304,10.6304,10.595,10.6001,55687.5
2005-09-20 10:40:00,20.93,20.99,20.89,20.99,103950.0,10.595,10.6254,10.5748,10.6254,103950.0
2005-09-20 10:50:00,21.0,21.0,20.89,20.89,41512.5,10.6304,10.6304,10.5748,10.5748,41512.5
2005-09-20 11:00:00,20.89,20.92,20.88,20.91,33412.5,10.5748,10.5899,10.5697,10.5849,33412.5
2005-09-20 11:10:00,20.91,20.91,20.86,20.87,18562.5,10.5849,10.5849,10.5596,10.5646,18562.5
2005-09-20 11:20:00,20.88,20.89,20.86,20.87,17550.0,10.5697,10.5748,10.5596,10.5646,17550.0
2005-09-20 11:30:00,20.86,20.88,20.82,20.82,28012.5,10.5596,10.5697,10.5393,10.5393,28012.5
2005-09-20 11:40:00,20.82,20.82,20.76,20.76,13162.5,10.5393,10.5393,10.5089,10.5089,13162.5
2005-09-20 11:50:00,20.76,20.77,20.76,20.77,18900.0,10.5089,10.514,10.5089,10.514,18900.0
2005-09-20 12:00:00,20.76,20.77,20.75,20.76,11475.0,10.5089,10.514,10.5039,10.5089,11475.0
2005-09-20 12:10:00,20.76,20.76,20.73,20.74,9450.0,10.5089,10.5089,10.4938,10.4988,9450.0
2005-09-20 12:20:00,20.74,20.77,20.74,20.77,2700.0,10.4988,10.514,10.4988,10.514,2700.0
2005-09-20 12:30:00,20.76,20.76,20.76,20.76,3037.5,10.5089,10.5089,10.5089,10.5089,3037.5
2005-09-20 12:40:00,20.76,20.76,20.73,20.75,15187.5,10.5089,10.5089,10.4938,10.5039,15187.5
2005-09-20 12:50:00,20.73,20.77,20.73,20.76,7762.5,10.4938,10.514,10.4938,10.5089,7762.5
2005-09-20 13:00:00,20.76,20.76,20.74,20.74,14512.5,10.5089,10.5089,10.4988,10.4988,14512.5
2005-09-20 13:10:00,20.74,20.75,20.72,20.72,20925.0,10.4988,10.5039,10.4887,10.4887,20925.0
2005-09-20 13:20:00,20.72,20.73,20.72,20.73,8775.0,10.4887,10.4938,10.4887,10.4938,8775.0
2005-09-20 13:30:00,20.72,20.73,20.72,20.73,9787.5,10.4887,10.4938,10.4887,10.4938,9787.5
2005-09-20 13:40:00,20.73,20.78,20.73,20.77,16537.5,10.4938,10.5191,10.4938,10.514,16537.5
2005-09-20 13:50:00,20.77,20.79,20.76,20.76,26325.0,10.514,10.5241,10.5089,10.5089,26325.0
2005-09-20 14:00:00,20.76,20.77,20.74,20.74,39487.5,10.5089,10.514,10.4988,10.4988,39487.5
2005-09-20 14:10:00,20.74,20.79,20.71,20.76,78975.0,10.4988,10.5241,10.4836,10.5089,78975.0
2005-09-20 14:20:00,20.75,20.78,20.7,20.75,80662.5,10.5039,10.5191,10.4786,10.5039,80662.5
2005-09-20 14:30:00,20.75,20.83,20.75,20.76,100237.5,10.5039,10.5444,10.5039,10.5089,100237.5
2005-09-20 14:40:00,20.76,20.79,20.63,20.66,166725.0,10.5089,10.5241,10.4431,10.4583,166725.0
2005-09-20 14:50:00,20.66,20.69,20.57,20.58,203175.0,10.4583,10.4735,10.4128,10.4178,203175.0
2005-09-20 15:00:00,20.58,20.58,20.48,20.54,173812.5,10.4178,10.4178,10.3672,10.3976,173812.5
2005-09-20 15:10:00,20.54,20.56,20.51,20.54,136012.5,10.3976,10.4077,10.3824,10.3976,136012.5
2005-09-20 15:20:00,20.55,20.62,20.53,20.61,138375.0,10.4026,10.4381,10.3925,10.433,138375.0
2005-09-20 15:30:00,20.6,20.6,20.51,20.58,192375.0,10.428,10.428,10.3824,10.4178,192375.0
2005-09-20 15:40:00,20.58,20.6,20.54,20.56,110700.0,10.4178,10.428,10.3976,10.4077,110700.0
2005-09-20 15:50:00,20.56,20.59,20.52,20.55,108000.0,10.4077,10.4229,10.3875,10.4026,108000.0
2005-09-21 09:30:00,20.49,20.63,20.31,20.31,114412.5,10.3723,10.4431,10.2812,10.2812,114412.5
2005-09-21 09:40:00,20.31,20.31,20.18,20.23,147825.0,10.2812,10.2812,10.2153,10.2407,147825.0
2005-09-21 09:50:00,20.23,20.39,20.23,20.38,62437.5,10.2407,10.3217,10.2407,10.3166,62437.5
2005-09-21 10:00:00,20.39,20.43,20.38,20.4,49612.5,10.3217,10.3419,10.3166,10.3267,49612.5
2005-09-21 10:10:00,20.39,20.4,20.36,20.37,38137.5,10.3217,10.3267,10.3065,10.3115,38137.5
2005-09-21 10:20:00,20.37,20.43,20.34,20.43,143100.0,10.3115,10.3419,10.2963,10.3419,143100.0
2005-09-21 10:30:00,20.43,20.5,20.4,20.44,47925.0,10.3419,10.3773,10.3267,10.347,47925.0
2005-09-21 10:40:00,20.44,20.46,20.4,20.4,83700.0,10.347,10.3571,10.3267,10.3267,83700.0
2005-09-21 10:50:00,20.4,20.59,20.4,20.55,67500.0,10.3267,10.4229,10.3267,10.4026,67500.0
2005-09-21 11:00:00,20.55,20.62,20.54,20.57,65812.5,10.4026,10.4381,10.3976,10.4128,65812.5
2005-09-21 11:10:00,20.57,20.57,20.45,20.49,73912.5,10.4128,10.4128,10.352,10.3723,73912.5
2005-09-21 11:20:00,20.49,20.5,20.42,20.43,32737.5,10.3723,10.3773,10.3368,10.3419,32737.5
2005-09-21 11:30:00,20.42,20.42,20.38,20.41,22612.5,10.3368,10.3368,10.3166,10.3318,22612.5
2005-09-21 11:40:00,20.41,20.44,20.36,20.42,42525.0,10.3318,10.347,10.3065,10.3368,42525.0
2005-09-21 11:50:00,20.43,20.52,20.43,20.51,64125.0,10.3419,10.3875,10.3419,10.3824,64125.0
2005-09-21 12:00:00,20.51,20.59,20.51,20.55,82687.5,10.3824,10.4229,10.3824,10.4026,82687.5
2005-09-21 12:10:00,20.56,20.63,20.55,20.62,40837.5,10.4077,10.4431,10.4026,10.4381,40837.5
2005-09-21 12:20:00,20.63,20.66,20.62,20.63,33075.0,10.4431,10.4583,10.4381,10.4431,33075.0
2005-09-21 12:30:00,20.63,20.64,20.63,20.64,17212.5,10.4431,10.4482,10.4431,10.4482,17212.5
2005-09-21 12:40:00,20.64,20.67,20.64,20.66,14512.5,10.4482,10.4634,10.4482,10.4583,14512.5
2005-09-21 12:50:00,20.67,20.72,20.65,20.71,48600.0,10.4634,10.4887,10.4533,10.4836,48600.0
2005-09-21 13:00:00,20.71,20.74,20.7,20.71,34762.5,10.4836,10.4988,10.4786,10.4836,34762.5
2005-09-21 13:10:00,20.71,20.71,20.68,20.69,31050.0,10.4836,10.4836,10.4685,10.4735,31050.0
2005-09-21 13:20:00,20.71,20.71,20.64,20.66,24975.0,10.4836,10.4836,10.4482,10.4583,24975.0
2005-09-21 13:30:00,20.66,20.66,20.48,20.51,103612.5,10.4583,10.4583,10.3672,10.3824,103612.5
2005-09-21 13:40:00,20.51,20.53,20.51,20.52,12825.0,10.3824,10.3925,10.3824,10.3875,12825.0
2005-09-21 13:50:00,20.52,20.52,20.47,20.51,24975.0,10.3875,10.3875,10.3621,10.3824,24975.0
2005-09-21 14:00:00,20.51,20.53,20.48,20.48,22612.5,10.3824,10.3925,10.3672,10.3672,22612.5
2005-09-21 14:10:00,20.49,20.5,20.46,20.49,40162.5,10.3723,10.3773,10.3571,10.3723,40162.5
2005-09-21 14:20:00,20.5,20.51,20.47,20.47,49275.0,10.3773,10.3824,10.3621,10.3621,49275.0
2005-09-21 14:30:00,20.47,20.48,20.44,20.45,48600.0,10.3621,10.3672,10.347,10.352,48600.0
2005-09-21 14:40:00,20.45,20.49,20.44,20.49,62775.0,10.352,10.3723,10.347,10.3723,62775.0
2005-09-21 14:50:00,20.49,20.59,20.49,20.54,47925.0,10.3723,10.4229,10.3723,10.3976,47925.0
2005-09-21 15:00:00,20.53,20.53,20.45,20.47,75262.5,10.3925,10.3925,10.352,10.3621,75262.5
2005-09-21 15:10:00,20.47,20.5,20.44,20.44,39150.0,10.3621,10.3773,10.347,10.347,39150.0
2005-09-21 15:20:00,20.44,20.48,20.44,20.48,82687.5,10.347,10.3672,10.347,10.3672,82687.5
2005-09-21 15:30:00,20.48,20.52,20.47,20.51,73912.5,10.3672,10.3875,10.3621,10.3824,73912.5
2005-09-21 15:40:00,20.51,20.52,20.48,20.5,108675.0,10.3824,10.3875,10.3672,10.3773,108675.0
2005-09-21 15:50:00,20.49,20.51,20.47,20.47,97200.0,10.3723,10.3824,10.3621,10.3621,97200.0
2005-09-22 09:30:00,20.16,20.52,20.09,20.47,203512.5,10.2052,10.3875,10.1698,10.3621,203512.5
2005-09-22 09:40:00,20.47,20.49,20.41,20.47,175837.5,10.3621,10.3723,10.3318,10.3621,175837.5
2005-09-22 09:50:00,20.46,20.58,20.44,20.58,54675.0,10.3571,10.4178,10.347,10.4178,54675.0
2005-09-22 10:00:00,20.59,20.73,20.56,20.69,61425.0,10.4229,10.4938,10.4077,10.4735,61425.0
2005-09-22 10:10:00,20.68,20.73,20.64,20.69,69862.5,10.4685,10.4938,10.4482,10.4735,69862.5
2005-09-22 10:20:00,20.69,20.69,20.64,20.67,60075.0,10.4735,10.4735,10.4482,10.4634,60075.0
2005-09-22 10:30:00,20.65,20.67,20.58,20.62,32400.0,10.4533,10.4634,10.4178,10.4381,32400.0
2005-09-22 10:40:00,20.62,20.62,20.51,20.51,54675.0,10.4381,10.4381,10.3824,10.3824,54675.0
2005-09-22 10:50:00,20.51,20.51,20.12,20.41,140062.5,10.3824,10.3824,10.185,10.3318,140062.5
2005-09-22 11:00:00,20.41,20.5,20.41,20.45,141075.0,10.3318,10.3773,10.3318,10.352,141075.0
2005-09-22 11:10:00,20.45,20.48,20.44,20.46,61425.0,10.352,10.3672,10.347,10.3571,61425.0
2005-09-22 11:20:00,20.44,20.46,20.43,20.45,130612.5,10.347,10.3571,10.3419,10.352,130612.5
2005-09-22 11:30:00,20.44,20.45,20.39,20.4,146475.0,10.347,10.352,10.3217,10.3267,146475.0
2005-09-22 11:40:00,20.41,20.41,20.33,20.33,30375.0,10.3318,10.3318,10.2913,10.2913,30375.0
2005-09-22 11:50:00,20.34,20.37,20.31,20.35,76950.0,10.2963,10.3115,10.2812,10.3014,76950.0
2005-09-22 12:00:00,20.36,20.36,20.28,20.29,157612.5,10.3065,10.3065,10.266,10.271,157612.5
2005-09-22 12:10:00,20.29,20.3,20.27,20.27,13162.5,10.271,10.2761,10.2609,10.2609,13162.5
2005-09-22 12:20:00,20.27,20.28,20.23,20.25,65137.5,10.2609,10.266,10.2407,10.2508,65137.5
2005-09-22 12:30:00,20.26,20.28,20.23,20.25,93825.0,10.2558,10.266,10.2407,10.2508,93825.0
2005-09-22 12:40:00,20.25,20.27,20.2,20.25,95850.0,10.2508,10.2609,10.2255,10.2508,95850.0
2005-09-22 12:50:00,20.25,20.27,20.21,20.27,48937.5,10.2508,10.2609,10.2305,10.2609,48937.5
2005-09-22 13:00:00,20.28,20.31,20.26,20.31,65137.5,10.266,10.2812,10.2558,10.2812,65137.5
2005-09-22 13:10:00,20.31,20.43,20.31,20.43,54337.5,10.2812,10.3419,10.2812,10.3419,54337.5
2005-09-22 13:20:00,20.42,20.42,20.39,20.39,64462.5,10.3368,10.3368,10.3217,10.3217,64462.5
2005-09-22 13:30:00,20.38,20.46,20.37,20.44,40837.5,10.3166,10.3571,10.3115,10.347,40837.5
2005-09-22 13:40:00,20.47,20.56,20.47,20.51,36450.0,10.3621,10.4077,10.3621,10.3824,36450.0
2005-09-22 13:50:00,20.5,20.58,20.47,20.58,78975.0,10.3773,10.4178,10.3621,10.4178,78975.0
2005-09-22 14:00:00,20.57,20.62,20.57,20.58,43875.0,10.4128,10.4381,10.4128,10.4178,43875.0
2005-09-22 14:10:00,20.58,20.58,20.49,20.53,18225.0,10.4178,10.4178,10.3723,10.3925,18225.0
2005-09-22 14:20:00,20.52,20.56,20.49,20.52,11812.5,10.3875,10.4077,10.3723,10.3875,11812.5
2005-09-22 14:30:00,20.51,20.51,20.47,20.5,15187.5,10.3824,10.3824,10.3621,10.3773,15187.5
2005-09-22 14:40:00,20.5,20.57,20.5,20.57,20250.0,10.3773,10.4128,10.3773,10.4128,20250.0
2005-09-22 14:50:00,20.56,20.56,20.5,20.52,14850.0,10.4077,10.4077,10.3773,10.3875,14850.0
2005-09-22 15:00:00,20.52,20.53,20.44,20.48,42862.5,10.3875,10.3925,10.347,10.3672,42862.5
2005-09-22 15:10:00,20.48,20.5,20.47,20.5,23625.0,10.3672,10.3773,10.3621,10.3773,23625.0
2005-09-22 15:20:00,20.49,20.56,20.49,20.53,26325.0,10.3723,10.4077,10.3723,10.3925,26325.0
2005-09-22 15:30:00,20.5,20.52,20.48,20.51,25312.5,10.3773,10.3875,10.3672,10.3824,25312.5
2005-09-22 15:40:00,20.51,20.52,20.47,20.49,28012.5,10.3824,10.3875,10.3621,10.3723,28012.5
2005-09-22 15:50:00,20.49,20.51,20.47,20.47,61762.5,10.3723,10.3824,10.3621,10.3621,61762.5
2005-09-23 09:30:00,20.47,20.54,20.27,20.38,129600.0,10.3621,10.3976,10.2609,10.3166,129600.0
2005-09-23 09:40:00,20.36,20.4,20.3,20.37,33750.0,10.3065,10.3267,10.2761,10.3115,33750.0
2005-09-23 09:50:00,20.37,20.37,20.29,20.32,24975.0,10.3115,10.3115,10.271,10.2862,24975.0
2005-09-23 10:00:00,20.3,20.4,20.3,20.33,35100.0,10.2761,10.3267,10.2761,10.2913,35100.0
2005-09-23 10:10:00,20.35,20.43,20.29,20.34,37462.5,10.3014,10.3419,10.271,10.2963,37462.5
2005-09-23 10:20:00,20.34,20.44,20.33,20.42,35437.5,10.2963,10.347,10.2913,10.3368,35437.5
2005-09-23 10:30:00,20.43,20.46,20.42,20.44,25312.5,10.3419,10.3571,10.3368,10.347,25312.5
2005-09-23 10:40:00,20.44,20.47,20.36,20.37,28350.0,10.347,10.3621,10.3065,10.3115,28350.0
2005-09-23 10:50:00,20.39,20.52,20.39,20.5,34762.5,10.3217,10.3875,10.3217,10.3773,34762.5
2005-09-23 11:00:00,20.49,20.54,20.47,20.49,46912.5,10.3723,10.3976,10.3621,10.3723,46912.5
2005-09-23 11:10:00,20.49,20.52,20.45,20.52,24300.0,10.3723,10.3875,10.352,10.3875,24300.0
2005-09-23 11:20:00,20.51,20.55,20.5,20.51,24300.0,10.3824,10.4026,10.3773,10.3824,24300.0
2005-09-23 11:30:00,20.52,20.53,20.47,20.47,18562.5,10.3875,10.3925,10.3621,10.3621,18562.5
2005-09-23 11:40:00,20.47,20.52,20.46,20.52,11137.5,10.3621,10.3875,10.3571,10.3875,11137.5
2005-09-23 11:50:00,20.52,20.52,20.5,20.5,21600.0,10.3875,10.3875,10.3773,10.3773,21600.0
2005-09-23 12:00:00,20.49,20.49,20.44,20.46,12150.0,10.3723,10.3723,10.347,10.3571,12150.0
2005-09-23 12:10:00,20.47,20.47,20.44,20.44,42525.0,10.3621,10.3621,10.347,10.347,42525.0
2005-09-23 12:20:00,20.45,20.49,20.44,20.47,22275.0,10.352,10.3723,10.347,10.3621,22275.0
2005-09-23 12:30:00,20.46,20.46,20.43,20.44,9112.5,10.3571,10.3571,10.3419,10.347,9112.5
2005-09-23 12:40:00,20.44,20.45,20.42,20.42,79987.5,10.347,10.352,10.3368,10.3368,79987.5
2005-09-23 12:50:00,20.42,20.44,20.41,20.42,28687.5,10.3368,10.347,10.3318,10.3368,28687.5
2005-09-23 13:00:00,20.42,20.44,20.42,20.44,17887.5,10.3368,10.347,10.3368,10.347,17887.5
2005-09-23 13:10:00,20.44,20.45,20.41,20.45,11812.5,10.347,10.352,10.3318,10.352,11812.5
2005-09-23 13:20:00,20.44,20.45,20.4,20.4,26662.5,10.347,10.352,10.3267,10.3267,26662.5
2005-09-23 13:30:00,20.4,20.45,20.39,20.44,40500.0,10.3267,10.352,10.3217,10.347,40500.0
2005-09-23 13:40:00,20.45,20.49,20.45,20.47,48600.0,10.352,10.3723,10.352,10.3621,48600.0
2005-09-23 13:50:00,20.48,20.57,20.46,20.54,80325.0,10.3672,10.4128,10.3571,10.3976,80325.0
2005-09-23 14:00:00,20.54,20.54,20.48,20.52,34762.5,10.3976,10.3976,10.3672,10.3875,34762.5
2005-09-23 14:10:00,20.52,20.52,20.44,20.44,31387.5,10.3875,10.3875,10.347,10.347,31387.5
2005-09-23 14:20:00,20.44,20.51,20.44,20.49,15862.5,10.347,10.3824,10.347,10.3723,15862.5
2005-09-23 14:30:00,20.48,20.51,20.48,20.51,12487.5,10.3672,10.3824,10.3672,10.3824,12487.5
2005-09-23 14:40:00,20.5,20.5,20.49,20.5,10125.0,10.3773,10.3773,10.3723,10.3773,10125.0
2005-09-23 14:50:00,20.5,20.56,20.49,20.49,52987.5,10.3773,10.4077,10.3723,10.3723,52987.5
2005-09-23 15:00:00,20.5,20.51,20.45,20.47,39825.0,10.3773,10.3824,10.352,10.3621,39825.0
2005-09-23 15:10:00,20.48,20.49,20.41,20.47,57037.5,10.3672,10.3723,10.3318,10.3621,57037.5
2005-09-23 15:20:00,20.49,20.51,20.47,20.51,25987.5,10.3723,10.3824,10.3621,10.3824,25987.5
2005-09-23 15:30:00,20.51,20.51,20.46,20.5,42525.0,10.3824,10.3824,10.3571,10.3773,42525.0
2005-09-23 15:40:00,20.49,20.5,20.43,20.44,83362.5,10.3723,10.3773,10.3419,10.347,83362.5
2005-09-23 15:50:00,20.44,20.47,20.43,20.44,184275.0,10.347,10.3621,10.3419,10.347,184275.0
2005-09-26 09:30:00,20.55,20.6,20.41,20.49,151200.0,10.4026,10.428,10.3318,10.3723,151200.0
2005-09-26 09:40:00,20.49,20.51,20.37,20.43,66150.0,10.3723,10.3824,10.3115,10.3419,66150.0
2005-09-26 09:50:00,20.42,20.47,20.37,20.43,67837.5,10.3368,10.3621,10.3115,10.3419,67837.5
2005-09-26 10:00:00,20.43,20.46,20.37,20.41,45225.0,10.3419,10.3571,10.3115,10.3318,45225.0
2005-09-26 10:10:00,20.44,20.46,20.41,20.43,44212.5,10.347,10.3571,10.3318,10.3419,44212.5
2005-09-26 10:20:00,20.43,20.49,20.43,20.45,62775.0,10.3419,10.3723,10.3419,10.352,62775.0
2005-09-26 10:30:00,20.46,20.46,20.42,20.45,23962.5,10.3571,10.3571,10.3368,10.352,23962.5
2005-09-26 10:40:00,20.44,20.49,20.43,20.43,36450.0,10.347,10.3723,10.3419,10.3419,36450.0
2005-09-26 10:50:00,20.43,20.48,20.42,20.45,57375.0,10.3419,10.3672,10.3368,10.352,57375.0
2005-09-26 11:00:00,20.46,20.47,20.41,20.43,82687.5,10.3571,10.3621,10.3318,10.3419,82687.5
2005-09-26 11:10:00,20.43,20.46,20.43,20.45,10800.0,10.3419,10.3571,10.3419,10.352,10800.0
2005-09-26 11:20:00,20.46,20.46,20.43,20.43,23625.0,10.3571,10.3571,10.3419,10.3419,23625.0
2005-09-26 11:30:00,20.43,20.45,20.43,20.45,9450.0,10.3419,10.352,10.3419,10.352,9450.0
2005-09-26 11:40:00,20.44,20.45,20.43,20.43,13500.0,10.347,10.352,10.3419,10.3419,13500.0
2005-09-26 11:50:00,20.43,20.44,20.43,20.44,14175.0,10.3419,10.347,10.3419,10.347,14175.0
2005-09-26 12:00:00,20.44,20.46,20.44,20.45,13837.5,10.347,10.3571,10.347,10.352,13837.5
2005-09-26 12:10:00,20.46,20.5,20.44,20.44,57037.5,10.3571,10.3773,10.347,10.347,57037.5
2005-09-26 12:20:00,20.44,20.44,20.36,20.37,82350.0,10.347,10.347,10.3065,10.3115,82350.0
2005-09-26 12:30:00,20.37,20.39,20.35,20.38,32062.5,10.3115,10.3217,10.3014,10.3166,32062.5
2005-09-26 12:40:00,20.38,20.4,20.36,20.36,17550.0,10.3166,10.3267,10.3065,10.3065,17550.0
2005-09-26 12:50:00,20.36,20.4,20.34,20.4,13837.5,10.3065,10.3267,10.2963,10.3267,13837.5
2005-09-26 13:00:00,20.41,20.43,20.4,20.4,52312.5,10.3318,10.3419,10.3267,10.3267,52312.5
2005-09-26 13:10:00,20.4,20.41,20.34,20.34,20250.0,10.3267,10.3318,10.2963,10.2963,20250.0
2005-09-26 13:20:00,20.34,20.35,20.31,20.33,32737.5,10.2963,10.3014,10.2812,10.2913,32737.5
2005-09-26 13:30:00,20.34,20.37,20.3,20.33,25650.0,10.2963,10.3115,10.2761,10.2913,25650.0
2005-09-26 13:40:00,20.33,20.36,20.33,20.33,14175.0,10.2913,10.3065,10.2913,10.2913,14175.0
2005-09-26 13:50:00,20.35,20.37,20.33,20.34,23625.0,10.3014,10.3115,10.2913,10.2963,23625.0
2005-09-26 14:00:00,20.36,20.36,20.31,20.31,11812.5,10.3065,10.3065,10.2812,10.2812,11812.5
2005-09-26 14:10:00,20.31,20.31,20.24,20.25,63450.0,10.2812,10.2812,10.2457,10.2508,63450.0
2005-09-26 14:20:00,20.25,20.27,20.23,20.25,28012.5,10.2508,10.2609,10.2407,10.2508,28012.5
2005-09-26 14:30:00,20.24,20.25,20.21,20.22,47250.0,10.2457,10.2508,10.2305,10.2356,47250.0
2005-09-26 14:40:00,20.22,20.23,20.18,20.19,80662.5,10.2356,10.2407,10.2153,10.2204,80662.5
2005-09-26 14:50:00,20.2,20.22,20.19,20.22,25650.0,10.2255,10.2356,10.2204,10.2356,25650.0
2005-09-26 15:00:00,20.22,20.23,20.22,20.22,41512.5,10.2356,10.2407,10.2356,10.2356,41512.5
2005-09-26 15:10:00,20.22,20.23,20.22,20.23,39487.5,10.2356,10.2407,10.2356,10.2407,39487.5
2005-09-26 15:20:00,20.23,20.25,20.21,20.22,58387.5,10.2407,10.2508,10.2305,10.2356,58387.5
2005-09-26 15:30:00,20.22,20.29,20.22,20.26,93150.0,10.2356,10.271,10.2356,10.2558,93150.0
2005-09-26 15:40:00,20.26,20.27,20.24,20.26,75262.5,10.2558,10.2609,10.2457,10.2558,75262.5
2005-09-26 15:50:00,20.26,20.27,20.24,20.27,56025.0,10.2558,10.2609,10.2457,10.2609,56025.0
2005-09-27 09:30:00,20.33,20.33,20.13,20.17,103275.0,10.2913,10.2913,10.19,10.2103,103275.0
2005-09-27 09:40:00,20.17,20.29,20.17,20.27,131962.5,10.2103,10.271,10.2103,10.2609,131962.5
2005-09-27 09:50:00,20.27,20.27,20.15,20.19,67837.5,10.2609,10.2609,10.2002,10.2204,67837.5
2005-09-27 10:00:00,20.18,20.19,20.08,20.08,55350.0,10.2153,10.2204,10.1647,10.1647,55350.0
2005-09-27 10:10:00,20.09,20.16,20.09,20.12,30037.5,10.1698,10.2052,10.1698,10.185,30037.5
2005-09-27 10:20:00,20.12,20.15,20.12,20.15,34762.5,10.185,10.2002,10.185,10.2002,34762.5
2005-09-27 10:30:00,20.15,20.22,20.09,20.09,64462.5,10.2002,10.2356,10.1698,10.1698,64462.5
2005-09-27 10:40:00,20.09,20.12,20.06,20.06,119812.5,10.1698,10.185,10.1546,10.1546,119812.5
2005-09-27 10:50:00,20.05,20.08,19.98,20.05,127912.5,10.1495,10.1647,10.1141,10.1495,127912.5
2005-09-27 11:00:00,20.05,20.07,20.04,20.05,66825.0,10.1495,10.1597,10.1445,10.1495,66825.0
2005-09-27 11:10:00,20.05,20.07,20.03,20.06,93150.0,10.1495,10.1597,10.1394,10.1546,93150.0
2005-09-27 11:20:00,20.06,20.1,20.06,20.07,34087.5,10.1546,10.1748,10.1546,10.1597,34087.5
2005-09-27 11:30:00,20.07,20.09,20.06,20.07,18562.5,10.1597,10.1698,10.1546,10.1597,18562.5
2005-09-27 11:40:00,20.07,20.16,20.07,20.14,31725.0,10.1597,10.2052,10.1597,10.1951,31725.0
2005-09-27 11:50:00,20.13,20.17,20.13,20.15,29700.0,10.19,10.2103,10.19,10.2002,29700.0
2005-09-27 12:00:00,20.16,20.2,20.13,20.14,44212.5,10.2052,10.2255,10.19,10.1951,44212.5
2005-09-27 12:10:00,20.15,20.15,20.09,20.11,27337.5,10.2002,10.2002,10.1698,10.1799,27337.5
2005-09-27 12:20:00,20.1,20.13,20.09,20.1,19912.5,10.1748,10.19,10.1698,10.1748,19912.5
2005-09-27 12:30:00,20.1,20.11,20.05,20.05,72225.0,10.1748,10.1799,10.1495,10.1495,72225.0
2005-09-27 12:40:00,20.04,20.12,20.04,20.11,40500.0,10.1445,10.185,10.1445,10.1799,40500.0
2005-09-27 12:50:00,20.11,20.11,20.08,20.09,23287.5,10.1799,10.1799,10.1647,10.1698,23287.5
2005-09-27 13:00:00,20.09,20.11,20.05,20.07,31050.0,10.1698,10.1799,10.1495,10.1597,31050.0
2005-09-27 13:10:00,20.07,20.07,20.03,20.03,58725.0,10.1597,10.1597,10.1394,10.1394,58725.0
2005-09-27 13:20:00,20.03,20.03,19.94,20.02,91125.0,10.1394,10.1394,10.0939,10.1344,91125.0
2005-09-27 13:30:00,20.03,20.04,20.0,20.03,58387.5,10.1394,10.1445,10.1242,10.1394,58387.5
2005-09-27 13:40:00,20.03,20.03,19.97,19.97,88762.5,10.1394,10.1394,10.109,10.109,88762.5
2005-09-27 13:50:00,19.99,20.08,19.99,20.06,85725.0,10.1192,10.1647,10.1192,10.1546,85725.0
2005-09-27 14:00:00,20.06,20.13,20.06,20.09,73237.5,10.1546,10.19,10.1546,10.1698,73237.5
2005-09-27 14:10:00,20.09,20.1,20.04,20.04,18562.5,10.1698,10.1748,10.1445,10.1445,18562.5
2005-09-27 14:20:00,20.04,20.07,20.01,20.07,17550.0,10.1445,10.1597,10.1293,10.1597,17550.0
2005-09-27 14:30:00,20.09,20.11,20.08,20.09,53662.5,10.1698,10.1799,10.1647,10.1698,53662.5
2005-09-27 14:40:00,20.1,20.17,20.07,20.12,93825.0,10.1748,10.2103,10.1597,10.185,93825.0
2005-09-27 14:50:00,20.1,20.21,20.08,20.18,96187.5,10.1748,10.2305,10.1647,10.2153,96187.5
2005-09-27 15:00:00,20.19,20.23,20.17,20.19,59400.0,10.2204,10.2407,10.2103,10.2204,59400.0
2005-09-27 15:10:00,20.19,20.22,20.15,20.16,76612.5,10.2204,10.2356,10.2002,10.2052,76612.5
2005-09-27 15:20:00,20.16,20.18,20.15,20.16,61425.0,10.2052,10.2153,10.2002,10.2052,61425.0
2005-09-27 15:30:00,20.16,20.17,20.11,20.12,121500.0,10.2052,10.2103,10.1799,10.185,121500.0
2005-09-27 15:40:00,20.1,20.13,20.07,20.11,85387.5,10.1748,10.19,10.1597,10.1799,85387.5
2005-09-27 15:50:00,20.11,20.11,20.07,20.07,146475.0,10.1799,10.1799,10.1597,10.1597,146475.0
2005-09-28 09:30:00,20.18,20.25,20.0,20.07,124875.0,10.2153,10.2508,10.1242,10.1597,124875.0
2005-09-28 09:40:00,20.05,20.1,19.98,20.02,72900.0,10.1495,10.1748,10.1141,10.1344,72900.0
2005-09-28 09:50:00,20.04,20.12,20.04,20.1,31050.0,10.1445,10.185,10.1445,10.1748,31050.0
2005-09-28 10:00:00,20.12,20.12,20.09,20.11,45562.5,10.185,10.185,10.1698,10.1799,45562.5
2005-09-28 10:10:00,20.11,20.17,20.1,20.15,27675.0,10.1799,10.2103,10.1748,10.2002,27675.0
2005-09-28 10:20:00,20.16,20.2,20.15,20.15,26325.0,10.2052,10.2255,10.2002,10.2002,26325.0
2005-09-28 10:30:00,20.15,20.19,20.04,20.05,53325.0,10.2002,10.2204,10.1445,10.1495,53325.0
2005-09-28 10:40:00,20.05,20.13,20.03,20.13,42862.5,10.1495,10.19,10.1394,10.19,42862.5
2005-09-28 10:50:00,20.13,20.15,20.07,20.09,52987.5,10.19,10.2002,10.1597,10.1698,52987.5
2005-09-28 11:00:00,20.08,20.14,20.06,20.12,66487.5,10.1647,10.1951,10.1546,10.185,66487.5
2005-09-28 11:10:00,20.12,20.13,20.11,20.11,16875.0,10.185,10.19,10.1799,10.1799,16875.0
2005-09-28 11:20:00,20.12,20.12,20.1,20.1,19912.5,10.185,10.185,10.1748,10.1748,19912.5
2005-09-28 11:30:00,20.1,20.1,20.05,20.1,20250.0,10.1748,10.1748,10.1495,10.1748,20250.0
2005-09-28 11:40:00,20.09,20.1,19.96,19.96,34425.0,10.1698,10.1748,10.104,10.104,34425.0
2005-09-28 11:50:00,19.97,20.01,19.96,20.0,18225.0,10.109,10.1293,10.104,10.1242,18225.0
2005-09-28 12:00:00,19.99,20.01,19.94,19.94,21600.0,10.1192,10.1293,10.0939,10.0939,21600.0
2005-09-28 12:10:00,19.94,19.94,19.86,19.9,77287.5,10.0939,10.0939,10.0534,10.0736,77287.5
2005-09-28 12:20:00,19.9,19.9,19.85,19.87,26662.5,10.0736,10.0736,10.0483,10.0584,26662.5
2005-09-28 12:30:00,19.88,19.88,19.87,19.88,18225.0,10.0635,10.0635,10.0584,10.0635,18225.0
2005-09-28 12:40:00,19.88,19.88,19.82,19.83,81337.5,10.0635,10.0635,10.0331,10.0382,81337.5
2005-09-28 12:50:00,19.83,19.84,19.79,19.8,106650.0,10.0382,10.0432,10.0179,10.023,106650.0
2005-09-28 13:00:00,19.8,19.8,19.76,19.76,77625.0,10.023,10.023,10.0027,10.0027,77625.0
2005-09-28 13:10:00,19.76,19.76,19.67,19.74,173475.0,10.0027,10.0027,9.9572,9.9926,173475.0
2005-09-28 13:20:00,19.74,19.76,19.7,19.72,74250.0,9.9926,10.0027,9.9724,9.9825,74250.0
2005-09-28 13:30:00,19.72,19.72,19.65,19.65,88087.5,9.9825,9.9825,9.9471,9.9471,88087.5
2005-09-28 13:40:00,19.67,19.67,19.62,19.62,57375.0,9.9572,9.9572,9.9319,9.9319,57375.0
2005-09-28 13:50:00,19.63,19.68,19.62,19.68,130950.0,9.9369,9.9622,9.9319,9.9622,130950.0
2005-09-28 14:00:00,19.67,19.73,19.67,19.71,57375.0,9.9572,9.9876,9.9572,9.9774,57375.0
2005-09-28 14:10:00,19.71,19.78,19.71,19.78,74925.0,9.9774,10.0129,9.9774,10.0129,74925.0
2005-09-28 14:20:00,19.78,19.84,19.78,19.83,114750.0,10.0129,10.0432,10.0129,10.0382,114750.0
2005-09-28 14:30:00,19.84,19.85,19.8,19.83,115087.5,10.0432,10.0483,10.023,10.0382,115087.5
2005-09-28 14:40:00,19.83,19.85,19.79,19.8,72900.0,10.0382,10.0483,10.0179,10.023,72900.0
2005-09-28 14:50:00,19.8,19.83,19.78,19.82,81000.0,10.023,10.0382,10.0129,10.0331,81000.0
2005-09-28 15:00:00,19.82,19.85,19.8,19.81,96187.5,10.0331,10.0483,10.023,10.028,96187.5
2005-09-28 15:10:00,19.81,19.83,19.8,19.81,86062.5,10.028,10.0382,10.023,10.028,86062.5
2005-09-28 15:20:00,19.81,19.81,19.78,19.8,91800.0,10.028,10.028,10.0129,10.023,91800.0
2005-09-28 15:30:00,19.8,19.85,19.8,19.82,114412.5,10.023,10.0483,10.023,10.0331,114412.5
2005-09-28 15:40:00,19.81,19.81,19.76,19.79,129600.0,10.028,10.028,10.0027,10.0179,129600.0
2005-09-28 15:50:00,19.79,19.79,19.73,19.73,236587.5,10.0179,10.0179,9.9876,9.9876,236587.5
2005-09-29 09:30:00,19.84,19.85,19.7,19.74,93487.5,10.0432,10.0483,9.9724,9.9926,93487.5
2005-09-29 09:40:00,19.74,19.75,19.7,19.74,127237.5,9.9926,9.9977,9.9724,9.9926,127237.5
2005-09-29 09:50:00,19.75,19.83,19.73,19.73,65137.5,9.9977,10.0382,9.9876,9.9876,65137.5
2005-09-29 10:00:00,19.74,19.83,19.73,19.82,126900.0,9.9926,10.0382,9.9876,10.0331,126900.0
2005-09-29 10:10:00,19.82,19.82,19.74,19.77,23287.5,10.0331,10.0331,9.9926,10.0078,23287.5
2005-09-29 10:20:00,19.74,19.84,19.74,19.81,36787.5,9.9926,10.0432,9.9926,10.028,36787.5
2005-09-29 10:30:00,19.81,19.84,19.75,19.83,26325.0,10.028,10.0432,9.9977,10.0382,26325.0
2005-09-29 10:40:00,19.83,19.87,19.8,19.8,33412.5,10.0382,10.0584,10.023,10.023,33412.5
2005-09-29 10:50:00,19.8,19.83,19.76,19.76,33412.5,10.023,10.0382,10.0027,10.0027,33412.5
2005-09-29 11:00:00,19.77,19.79,19.73,19.74,64125.0,10.0078,10.0179,9.9876,9.9926,64125.0
2005-09-29 11:10:00,19.74,19.8,19.73,19.77,46575.0,9.9926,10.023,9.9876,10.0078,46575.0
2005-09-29 11:20:00,19.77,19.81,19.76,19.77,21937.5,10.0078,10.028,10.0027,10.0078,21937.5
2005-09-29 11:30:00,19.76,19.78,19.75,19.77,24975.0,10.0027,10.0129,9.9977,10.0078,24975.0
2005-09-29 11:40:00,19.78,19.84,19.78,19.84,50625.0,10.0129,10.0432,10.0129,10.0432,50625.0
2005-09-29 11:50:00,19.83,19.93,19.82,19.93,60412.5,10.0382,10.0888,10.0331,10.0888,60412.5
2005-09-29 12:00:00,19.93,19.95,19.91,19.93,80662.5,10.0888,10.0989,10.0787,10.0888,80662.5
2005-09-29 12:10:00,19.93,19.94,19.86,19.89,36787.5,10.0888,10.0939,10.0534,10.0685,36787.5
2005-09-29 12:20:00,19.89,19.9,19.85,19.85,15862.5,10.0685,10.0736,10.0483,10.0483,15862.5
2005-09-29 12:30:00,19.84,19.87,19.81,19.87,16200.0,10.0432,10.0584,10.028,10.0584,16200.0
2005-09-29 12:40:00,19.85,19.9,19.85,19.88,19237.5,10.0483,10.0736,10.0483,10.0635,19237.5
2005-09-29 12:50:00,19.89,19.91,19.88,19.91,22275.0,10.0685,10.0787,10.0635,10.0787,22275.0
2005-09-29 13:00:00,19.91,19.94,19.9,19.94,28687.5,10.0787,10.0939,10.0736,10.0939,28687.5
2005-09-29 13:10:00,19.94,20.06,19.92,20.02,89100.0,10.0939,10.1546,10.0837,10.1344,89100.0
2005-09-29 13:20:00,20.02,20.04,19.99,20.01,63450.0,10.1344,10.1445,10.1192,10.1293,63450.0
2005-09-29 13:30:00,20.01,20.07,20.01,20.04,67162.5,10.1293,10.1597,10.1293,10.1445,67162.5
2005-09-29 13:40:00,20.05,20.06,20.03,20.06,29700.0,10.1495,10.1546,10.1394,10.1546,29700.0
2005-09-29 13:50:00,20.07,20.07,20.02,20.03,29025.0,10.1597,10.1597,10.1344,10.1394,29025.0
2005-09-29 14:00:00,20.03,20.11,20.03,20.11,72562.5,10.1394,10.1799,10.1394,10.1799,72562.5
2005-09-29 14:10:00,20.1,20.12,20.05,20.07,77962.5,10.1748,10.185,10.1495,10.1597,77962.5
2005-09-29 14:20:00,20.07,20.11,20.06,20.08,52312.5,10.1597,10.1799,10.1546,10.1647,52312.5
2005-09-29 14:30:00,20.07,20.08,20.02,20.07,33750.0,10.1597,10.1647,10.1344,10.1597,33750.0
2005-09-29 14:40:00,20.07,20.14,20.05,20.05,53662.5,10.1597,10.1951,10.1495,10.1495,53662.5
2005-09-29 14:50:00,20.05,20.12,20.04,20.12,43537.5,10.1495,10.185,10.1445,10.185,43537.5
2005-09-29 15:00:00,20.11,20.11,20.06,20.11,53325.0,10.1799,10.1799,10.1546,10.1799,53325.0
2005-09-29 15:10:00,20.1,20.13,20.07,20.13,46575.0,10.1748,10.19,10.1597,10.19,46575.0
2005-09-29 15:20:00,20.13,20.16,20.12,20.15,78975.0,10.19,10.2052,10.185,10.2002,78975.0
2005-09-29 15:30:00,20.14,20.15,20.11,20.13,66825.0,10.1951,10.2002,10.1799,10.19,66825.0
2005-09-29 15:40:00,20.12,20.12,20.07,20.07,85387.5,10.185,10.185,10.1597,10.1597,85387.5
2005-09-29 15:50:00,20.07,20.15,20.07,20.15,184612.5,10.1597,10.2002,10.1597,10.2002,184612.5
2005-09-30 09:30:00,20.23,20.25,19.94,19.95,142762.5,10.2407,10.2508,10.0939,10.0989,142762.5
2005-09-30 09:40:00,19.94,20.04,19.84,19.88,98887.5,10.0939,10.1445,10.0432,10.0635,98887.5
2005-09-30 09:50:00,19.88,19.93,19.8,19.9,52312.5,10.0635,10.0888,10.023,10.0736,52312.5
2005-09-30 10:00:00,19.91,19.92,19.82,19.82,70537.5,10.0787,10.0837,10.0331,10.0331,70537.5
2005-09-30 10:10:00,19.8,19.88,19.79,19.88,63450.0,10.023,10.0635,10.0179,10.0635,63450.0
2005-09-30 10:20:00,19.86,19.92,19.86,19.91,65475.0,10.0534,10.0837,10.0534,10.0787,65475.0
2005-09-30 10:30:00,19.91,19.94,19.91,19.92,156937.5,10.0787,10.0939,10.0787,10.0837,156937.5
2005-09-30 10:40:00,19.93,19.99,19.93,19.97,111037.5,10.0888,10.1192,10.0888,10.109,111037.5
2005-09-30 10:50:00,19.96,20.03,19.96,20.02,52650.0,10.104,10.1394,10.104,10.1344,52650.0
2005-09-30 11:00:00,20.01,20.02,19.93,19.97,147825.0,10.1293,10.1344,10.0888,10.109,147825.0
2005-09-30 11:10:00,19.96,19.96,19.91,19.93,30712.5,10.104,10.104,10.0787,10.0888,30712.5
2005-09-30 11:20:00,19.94,19.98,19.93,19.97,22950.0,10.0939,10.1141,10.0888,10.109,22950.0
2005-09-30 11:30:00,19.96,19.98,19.93,19.93,73237.5,10.104,10.1141,10.0888,10.0888,73237.5
2005-09-30 11:40:00,19.93,19.94,19.92,19.92,11475.0,10.0888,10.0939,10.0837,10.0837,11475.0
2005-09-30 11:50:00,19.92,19.93,19.91,19.93,166725.0,10.0837,10.0888,10.0787,10.0888,166725.0
2005-09-30 12:00:00,19.91,19.93,19.9,19.93,47250.0,10.0787,10.0888,10.0736,10.0888,47250.0
2005-09-30 12:10:00,19.94,19.94,19.88,19.91,40837.5,10.0939,10.0939,10.0635,10.0787,40837.5
2005-09-30 12:20:00,19.92,19.93,19.92,19.92,8100.0,10.0837,10.0888,10.0837,10.0837,8100.0
2005-09-30 12:30:00,19.92,19.93,19.9,19.9,16200.0,10.0837,10.0888,10.0736,10.0736,16200.0
2005-09-30 12:40:00,19.9,19.91,19.87,19.88,103275.0,10.0736,10.0787,10.0584,10.0635,103275.0
2005-09-30 12:50:00,19.88,19.88,19.88,19.88,13837.5,10.0635,10.0635,10.0635,10.0635,13837.5
2005-09-30 13:00:00,19.88,19.89,19.86,19.88,24300.0,10.0635,10.0685,10.0534,10.0635,24300.0
2005-09-30 13:10:00,19.88,19.88,19.86,19.88,37462.5,10.0635,10.0635,10.0534,10.0635,37462.5
2005-09-30 13:20:00,19.88,19.88,19.85,19.87,44887.5,10.0635,10.0635,10.0483,10.0584,44887.5
2005-09-30 13:30:00,19.87,19.9,19.85,19.88,89437.5,10.0584,10.0736,10.0483,10.0635,89437.5
2005-09-30 13:40:00,19.88,19.89,19.87,19.88,50625.0,10.0635,10.0685,10.0584,10.0635,50625.0
2005-09-30 13:50:00,19.88,19.89,19.86,19.88,35100.0,10.0635,10.0685,10.0534,10.0635,35100.0
2005-09-30 14:00:00,19.88,19.88,19.85,19.87,63787.5,10.0635,10.0635,10.0483,10.0584,63787.5
2005-09-30 14:10:00,19.87,19.88,19.85,19.87,41512.5,10.0584,10.0635,10.0483,10.0584,41512.5
2005-09-30 14:20:00,19.86,19.87,19.84,19.87,59062.5,10.0534,10.0584,10.0432,10.0584,59062.5
2005-09-30 14:30:00,19.87,19.91,19.87,19.9,65475.0,10.0584,10.0787,10.0584,10.0736,65475.0
2005-09-30 14:40:00,19.89,19.89,19.86,19.88,107662.5,10.0685,10.0685,10.0534,10.0635,107662.5
2005-09-30 14:50:00,19.88,19.89,19.85,19.89,81675.0,10.0635,10.0685,10.0483,10.0685,81675.0
2005-09-30 15:00:00,19.88,19.95,19.88,19.94,124875.0,10.0635,10.0989,10.0635,10.0939,124875.0
2005-09-30 15:10:00,19.94,19.97,19.93,19.96,115762.5,10.0939,10.109,10.0888,10.104,115762.5
2005-09-30 15:20:00,19.96,19.98,19.96,19.96,73237.5,10.104,10.1141,10.104,10.104,73237.5
2005-09-30 15:30:00,19.96,20.03,19.96,20.0,151200.0,10.104,10.1394,10.104,10.1242,151200.0
2005-09-30 15:40:00,20.0,20.08,19.98,20.06,147487.5,10.1242,10.1647,10.1141,10.1546,147487.5
2005-09-30 15:50:00,20.07,20.11,20.04,20.11,309487.5,10.1597,10.1799,10.1445,10.1799,309487.5
2005-10-03 09:30:00,20.07,20.28,20.07,20.24,132975.0,10.1597,10.266,10.1597,10.2457,132975.0
2005-10-03 09:40:00,20.23,20.27,20.19,20.25,83700.0,10.2407,10.2609,10.2204,10.2508,83700.0
2005-10-03 09:50:00,20.26,20.34,20.22,20.33,55687.5,10.2558,10.2963,10.2356,10.2913,55687.5
2005-10-03 10:00:00,20.34,20.4,20.08,20.13,143775.0,10.2963,10.3267,10.1647,10.19,143775.0
2005-10-03 10:10:00,20.13,20.14,20.01,20.04,52312.5,10.19,10.1951,10.1293,10.1445,52312.5
2005-10-03 10:20:00,20.05,20.12,20.05,20.09,47587.5,10.1495,10.185,10.1495,10.1698,47587.5
2005-10-03 10:30:00,20.09,20.15,20.08,20.12,47925.0,10.1698,10.2002,10.1647,10.185,47925.0
2005-10-03 10:40:00,20.14,20.18,20.11,20.17,37462.5,10.1951,10.2153,10.1799,10.2103,37462.5
2005-10-03 10:50:00,20.17,20.21,20.09,20.09,37125.0,10.2103,10.2305,10.1698,10.1698,37125.0
2005-10-03 11:00:00,20.11,20.15,20.09,20.09,39825.0,10.1799,10.2002,10.1698,10.1698,39825.0
2005-10-03 11:10:00,20.09,20.12,20.06,20.09,87750.0,10.1698,10.185,10.1546,10.1698,87750.0
2005-10-03 11:20:00,20.08,20.11,20.07,20.1,39150.0,10.1647,10.1799,10.1597,10.1748,39150.0
2005-10-03 11:30:00,20.1,20.1,20.09,20.09,30712.5,10.1748,10.1748,10.1698,10.1698,30712.5
2005-10-03 11:40:00,20.09,20.09,20.05,20.05,26325.0,10.1698,10.1698,10.1495,10.1495,26325.0
2005-10-03 11:50:00,20.05,20.12,20.04,20.1,72225.0,10.1495,10.185,10.1445,10.1748,72225.0
2005-10-03 12:00:00,20.1,20.15,20.08,20.12,31725.0,10.1748,10.2002,10.1647,10.185,31725.0
2005-10-03 12:10:00,20.13,20.15,20.13,20.15,23625.0,10.19,10.2002,10.19,10.2002,23625.0
2005-10-03 12:20:00,20.14,20.14,20.09,20.12,20587.5,10.1951,10.1951,10.1698,10.185,20587.5
2005-10-03 12:30:00,20.12,20.17,20.12,20.14,65137.5,10.185,10.2103,10.185,10.1951,65137.5
2005-10-03 12:40:00,20.14,20.18,20.14,20.17,28687.5,10.1951,10.2153,10.1951,10.2103,28687.5
2005-10-03 12:50:00,20.18,20.19,20.15,20.17,24300.0,10.2153,10.2204,10.2002,10.2103,24300.0
2005-10-03 13:00:00,20.18,20.25,20.17,20.25,27000.0,10.2153,10.2508,10.2103,10.2508,27000.0
2005-10-03 13:10:00,20.26,20.29,20.23,20.23,39487.5,10.2558,10.271,10.2407,10.2407,39487.5
2005-10-03 13:20:00,20.25,20.25,20.2,20.22,33412.5,10.2508,10.2508,10.2255,10.2356,33412.5
2005-10-03 13:30:00,20.23,20.24,20.17,20.18,55350.0,10.2407,10.2457,10.2103,10.2153,55350.0
2005-10-03 13:40:00,20.18,20.22,20.18,20.2,30037.5,10.2153,10.2356,10.2153,10.2255,30037.5
2005-10-03 13:50:00,20.22,20.29,20.21,20.25,43537.5,10.2356,10.271,10.2305,10.2508,43537.5
2005-10-03 14:00:00,20.25,20.26,20.21,20.23,39150.0,10.2508,10.2558,10.2305,10.2407,39150.0
2005-10-03 14:10:00,20.24,20.25,20.19,20.23,47925.0,10.2457,10.2508,10.2204,10.2407,47925.0
2005-10-03 14:20:00,20.22,20.26,20.15,20.24,98887.5,10.2356,10.2558,10.2002,10.2457,98887.5
2005-10-03 14:30:00,20.26,20.26,20.22,20.24,36787.5,10.2558,10.2558,10.2356,10.2457,36787.5
2005-10-03 14:40:00,20.24,20.37,20.24,20.35,79987.5,10.2457,10.3115,10.2457,10.3014,79987.5
2005-10-03 14:50:00,20.34,20.36,20.31,20.32,42525.0,10.2963,10.3065,10.2812,10.2862,42525.0
2005-10-03 15:00:00,20.32,20.37,20.29,20.34,36112.5,10.2862,10.3115,10.271,10.2963,36112.5
2005-10-03 15:10:00,20.32,20.36,20.31,20.36,54337.5,10.2862,10.3065,10.2812,10.3065,54337.5
2005-10-03 15:20:00,20.34,20.35,20.29,20.3,47587.5,10.2963,10.3014,10.271,10.2761,47587.5
2005-10-03 15:30:00,20.31,20.35,20.31,20.33,49950.0,10.2812,10.3014,10.2812,10.2913,49950.0
2005-10-03 15:40:00,20.33,20.33,20.26,20.26,54000.0,10.2913,10.2913,10.2558,10.2558,54000.0
2005-10-03 15:50:00,20.26,20.28,20.25,20.25,189675.0,10.2558,10.266,10.2508,10.2508,189675.0
2005-10-04 09:30:00,20.45,20.52,20.33,20.41,164362.5,10.352,10.3875,10.2913,10.3318,164362.5
2005-10-04 09:40:00,20.41,20.49,20.36,20.44,60075.0,10.3318,10.3723,10.3065,10.347,60075.0
2005-10-04 09:50:00,20.45,20.47,20.39,20.41,49612.5,10.352,10.3621,10.3217,10.3318,49612.5
2005-10-04 10:00:00,20.43,20.44,20.34,20.41,45225.0,10.3419,10.347,10.2963,10.3318,45225.0
2005-10-04 10:10:00,20.4,20.5,20.4,20.44,89775.0,10.3267,10.3773,10.3267,10.347,89775.0
2005-10-04 10:20:00,20.44,20.51,20.44,20.49,65137.5,10.347,10.3824,10.347,10.3723,65137.5
2005-10-04 10:30:00,20.48,20.48,20.4,20.4,38812.5,10.3672,10.3672,10.3267,10.3267,38812.5
2005-10-04 10:40:00,20.4,20.43,20.35,20.43,32400.0,10.3267,10.3419,10.3014,10.3419,32400.0
2005-10-04 10:50:00,20.43,20.43,20.39,20.4,41175.0,10.3419,10.3419,10.3217,10.3267,41175.0
2005-10-04 11:00:00,20.41,20.41,20.33,20.33,27337.5,10.3318,10.3318,10.2913,10.2913,27337.5
2005-10-04 11:10:00,20.35,20.36,20.3,20.31,27675.0,10.3014,10.3065,10.2761,10.2812,27675.0
2005-10-04 11:20:00,20.3,20.31,20.28,20.3,43875.0,10.2761,10.2812,10.266,10.2761,43875.0
2005-10-04 11:30:00,20.3,20.38,20.3,20.37,98887.5,10.2761,10.3166,10.2761,10.3115,98887.5
2005-10-04 11:40:00,20.38,20.4,20.35,20.38,26325.0,10.3166,10.3267,10.3014,10.3166,26325.0
2005-10-04 11:50:00,20.36,20.44,20.36,20.44,20925.0,10.3065,10.347,10.3065,10.347,20925.0
2005-10-04 12:00:00,20.43,20.45,20.41,20.41,21937.5,10.3419,10.352,10.3318,10.3318,21937.5
2005-10-04 12:10:00,20.41,20.41,20.38,20.41,25650.0,10.3318,10.3318,10.3166,10.3318,25650.0
2005-10-04 12:20:00,20.4,20.4,20.36,20.39,58725.0,10.3267,10.3267,10.3065,10.3217,58725.0
2005-10-04 12:30:00,20.38,20.39,20.32,20.33,20250.0,10.3166,10.3217,10.2862,10.2913,20250.0
2005-10-04 12:40:00,20.33,20.36,20.33,20.36,32062.5,10.2913,10.3065,10.2913,10.3065,32062.5
2005-10-04 12:50:00,20.36,20.39,20.36,20.39,17212.5,10.3065,10.3217,10.3065,10.3217,17212.5
2005-10-04 13:00:00,20.4,20.43,20.38,20.39,28012.5,10.3267,10.3419,10.3166,10.3217,28012.5
2005-10-04 13:10:00,20.4,20.4,20.36,20.38,35775.0,10.3267,10.3267,10.3065,10.3166,35775.0
2005-10-04 13:20:00,20.37,20.38,20.34,20.34,9112.5,10.3115,10.3166,10.2963,10.2963,9112.5
2005-10-04 13:30:00,20.34,20.35,20.27,20.31,71887.5,10.2963,10.3014,10.2609,10.2812,71887.5
2005-10-04 13:40:00,20.31,20.31,20.26,20.26,14512.5,10.2812,10.2812,10.2558,10.2558,14512.5
2005-10-04 13:50:00,20.26,20.26,20.22,20.25,31387.5,10.2558,10.2558,10.2356,10.2508,31387.5
2005-10-04 14:00:00,20.24,20.27,20.21,20.26,42525.0,10.2457,10.2609,10.2305,10.2558,42525.0
2005-10-04 14:10:00,20.25,20.27,20.23,20.25,25987.5,10.2508,10.2609,10.2407,10.2508,25987.5
2005-10-04 14:20:00,20.25,20.25,20.13,20.16,70200.0,10.2508,10.2508,10.19,10.2052,70200.0
2005-10-04 14:30:00,20.17,20.18,20.12,20.16,56362.5,10.2103,10.2153,10.185,10.2052,56362.5
2005-10-04 14:40:00,20.16,20.16,20.12,20.13,95850.0,10.2052,10.2052,10.185,10.19,95850.0
2005-10-04 14:50:00,20.13,20.15,20.03,20.04,112387.5,10.19,10.2002,10.1394,10.1445,112387.5
2005-10-04 15:00:00,20.06,20.11,20.04,20.07,125550.0,10.1546,10.1799,10.1445,10.1597,125550.0
2005-10-04 15:10:00,20.06,20.08,19.97,19.99,133987.5,10.1546,10.1647,10.109,10.1192,133987.5
2005-10-04 15:20:00,20.0,20.0,19.93,19.95,117112.5,10.1242,10.1242,10.0888,10.0989,117112.5
2005-10-04 15:30:00,19.95,19.98,19.93,19.95,213300.0,10.0989,10.1141,10.0888,10.0989,213300.0
2005-10-04 15:40:00,19.95,19.96,19.92,19.93,134662.5,10.0989,10.104,10.0837,10.0888,134662.5
2005-10-04 15:50:00,19.93,19.95,19.9,19.91,207562.5,10.0888,10.0989,10.0736,10.0787,207562.5
2005-10-05 09:30:00,19.89,20.01,19.88,19.98,147825.0,10.0685,10.1293,10.0635,10.1141,147825.0
2005-10-05 09:40:00,19.98,20.03,19.96,20.0,140400.0,10.1141,10.1394,10.104,10.1242,140400.0
2005-10-05 09:50:00,20.0,20.02,19.93,20.0,60750.0,10.1242,10.1344,10.0888,10.1242,60750.0
2005-10-05 10:00:00,19.98,20.01,19.89,19.93,98887.5,10.1141,10.1293,10.0685,10.0888,98887.5
2005-10-05 10:10:00,19.93,19.93,19.88,19.9,57375.0,10.0888,10.0888,10.0635,10.0736,57375.0
2005-10-05 10:20:00,19.89,19.89,19.8,19.8,75600.0,10.0685,10.0685,10.023,10.023,75600.0
2005-10-05 10:30:00,19.82,19.9,19.79,19.88,87075.0,10.0331,10.0736,10.0179,10.0635,87075.0
2005-10-05 10:40:00,19.86,19.91,19.86,19.89,27337.5,10.0534,10.0787,10.0534,10.0685,27337.5
2005-10-05 10:50:00,19.89,19.93,19.87,19.9,44212.5,10.0685,10.0888,10.0584,10.0736,44212.5
2005-10-05 11:00:00,19.9,19.93,19.85,19.93,37800.0,10.0736,10.0888,10.0483,10.0888,37800.0
2005-10-05 11:10:00,19.91,19.96,19.88,19.96,26662.5,10.0787,10.104,10.0635,10.104,26662.5
2005-10-05 11:20:00,19.97,19.97,19.78,19.79,46237.5,10.109,10.109,10.0129,10.0179,46237.5
2005-10-05 11:30:00,19.78,19.78,19.76,19.78,21600.0,10.0129,10.0129,10.0027,10.0129,21600.0
2005-10-05 11:40:00,19.78,19.84,19.75,19.77,20925.0,10.0129,10.0432,9.9977,10.0078,20925.0
2005-10-05 11:50:00,19.76,19.77,19.72,19.76,38137.5,10.0027,10.0078,9.9825,10.0027,38137.5
2005-10-05 12:00:00,19.75,19.76,19.71,19.72,68512.5,9.9977,10.0027,9.9774,9.9825,68512.5
2005-10-05 12:10:00,19.74,19.77,19.74,19.77,20925.0,9.9926,10.0078,9.9926,10.0078,20925.0
2005-10-05 12:20:00,19.76,19.76,19.73,19.74,42187.5,10.0027,10.0027,9.9876,9.9926,42187.5
2005-10-05 12:30:00,19.73,19.78,19.72,19.75,48937.5,9.9876,10.0129,9.9825,9.9977,48937.5
2005-10-05 12:40:00,19.75,19.78,19.73,19.78,23625.0,9.9977,10.0129,9.9876,10.0129,23625.0
2005-10-05 12:50:00,19.77,19.81,19.75,19.76,54337.5,10.0078,10.028,9.9977,10.0027,54337.5
2005-10-05 13:00:00,19.77,19.79,19.77,19.78,22612.5,10.0078,10.0179,10.0078,10.0129,22612.5
2005-10-05 13:10:00,19.78,19.8,19.77,19.8,8100.0,10.0129,10.023,10.0078,10.023,8100.0
2005-10-05 13:20:00,19.8,19.87,19.8,19.83,39825.0,10.023,10.0584,10.023,10.0382,39825.0
2005-10-05 13:30:00,19.84,19.88,19.82,19.85,22275.0,10.0432,10.0635,10.0331,10.0483,22275.0
2005-10-05 13:40:00,19.85,19.85,19.8,19.85,46912.5,10.0483,10.0483,10.023,10.0483,46912.5
2005-10-05 13:50:00,19.85,19.88,19.83,19.87,65475.0,10.0483,10.0635,10.0382,10.0584,65475.0
2005-10-05 14:00:00,19.86,19.88,19.85,19.88,38137.5,10.0534,10.0635,10.0483,10.0635,38137.5
2005-10-05 14:10:00,19.88,19.96,19.87,19.88,46237.5,10.0635,10.104,10.0584,10.0635,46237.5
2005-10-05 14:20:00,19.89,19.97,19.89,19.91,42187.5,10.0685,10.109,10.0685,10.0787,42187.5
2005-10-05 14:30:00,19.91,19.91,19.85,19.85,49950.0,10.0787,10.0787,10.0483,10.0483,49950.0
2005-10-05 14:40:00,19.85,19.85,19.77,19.8,48600.0,10.0483,10.0483,10.0078,10.023,48600.0
2005-10-05 14:50:00,19.8,19.83,19.75,19.75,56362.5,10.023,10.0382,9.9977,9.9977,56362.5
2005-10-05 15:00:00,19.74,19.79,19.73,19.79,65812.5,9.9926,10.0179,9.9876,10.0179,65812.5
2005-10-05 15:10:00,19.77,19.77,19.69,19.7,67500.0,10.0078,10.0078,9.9673,9.9724,67500.0
2005-10-05 15:20:00,19.69,19.7,19.6,19.65,149850.0,9.9673,9.9724,9.9217,9.9471,149850.0
2005-10-05 15:30:00,19.65,19.67,19.58,19.6,110025.0,9.9471,9.9572,9.9116,9.9217,110025.0
2005-10-05 15:40:00,19.61,19.63,19.48,19.57,169425.0,9.9268,9.9369,9.861,9.9066,169425.0
2005-10-05 15:50:00,19.57,19.58,19.53,19.53,197100.0,9.9066,9.9116,9.8863,9.8863,197100.0
2005-10-06 09:30:00,19.53,19.54,19.35,19.41,150525.0,9.8863,9.8914,9.7952,9.8256,150525.0
2005-10-06 09:40:00,19.42,19.47,19.39,19.39,121837.5,9.8306,9.8559,9.8154,9.8154,121837.5
2005-10-06 09:50:00,19.38,19.51,19.35,19.48,87412.5,9.8104,9.8762,9.7952,9.861,87412.5
2005-10-06 10:00:00,19.47,19.49,19.35,19.35,110362.5,9.8559,9.8661,9.7952,9.7952,110362.5
2005-10-06 10:10:00,19.36,19.55,19.36,19.47,129262.5,9.8003,9.8964,9.8003,9.8559,129262.5
2005-10-06 10:20:00,19.47,19.62,19.43,19.62,100912.5,9.8559,9.9319,9.8357,9.9319,100912.5
2005-10-06 10:30:00,19.62,19.65,19.41,19.45,162000.0,9.9319,9.9471,9.8256,9.8458,162000.0
2005-10-06 10:40:00,19.47,19.57,19.45,19.51,87412.5,9.8559,9.9066,9.8458,9.8762,87412.5
2005-10-06 10:50:00,19.51,19.51,19.42,19.45,71887.5,9.8762,9.8762,9.8306,9.8458,71887.5
2005-10-06 11:00:00,19.45,19.5,19.42,19.48,84037.5,9.8458,9.8711,9.8306,9.861,84037.5
2005-10-06 11:10:00,19.49,19.55,19.46,19.54,65137.5,9.8661,9.8964,9.8509,9.8914,65137.5
2005-10-06 11:20:00,19.52,19.56,19.45,19.45,54000.0,9.8812,9.9015,9.8458,9.8458,54000.0
2005-10-06 11:30:00,19.46,19.5,19.46,19.49,219037.5,9.8509,9.8711,9.8509,9.8661,219037.5
2005-10-06 11:40:00,19.47,19.52,19.46,19.48,92812.5,9.8559,9.8812,9.8509,9.861,92812.5
2005-10-06 11:50:00,19.48,19.54,19.48,19.52,70200.0,9.861,9.8914,9.861,9.8812,70200.0
2005-10-06 12:00:00,19.51,19.55,19.49,19.51,41175.0,9.8762,9.8964,9.8661,9.8762,41175.0
2005-10-06 12:10:00,19.51,19.51,19.42,19.43,39150.0,9.8762,9.8762,9.8306,9.8357,39150.0
2005-10-06 12:20:00,19.44,19.48,19.39,19.39,44887.5,9.8407,9.861,9.8154,9.8154,44887.5
2005-10-06 12:30:00,19.41,19.45,19.35,19.44,68850.0,9.8256,9.8458,9.7952,9.8407,68850.0
2005-10-06 12:40:00,19.43,19.44,19.38,19.43,83025.0,9.8357,9.8407,9.8104,9.8357,83025.0
2005-10-06 12:50:00,19.42,19.47,19.39,19.41,37800.0,9.8306,9.8559,9.8154,9.8256,37800.0
2005-10-06 13:00:00,19.43,19.48,19.38,19.4,63450.0,9.8357,9.861,9.8104,9.8205,63450.0
2005-10-06 13:10:00,19.39,19.44,19.36,19.4,49612.5,9.8154,9.8407,9.8003,9.8205,49612.5
2005-10-06 13:20:00,19.4,19.4,19.34,19.39,46575.0,9.8205,9.8205,9.7901,9.8154,46575.0
2005-10-06 13:30:00,19.38,19.41,19.34,19.37,77962.5,9.8104,9.8256,9.7901,9.8053,77962.5
2005-10-06 13:40:00,19.37,19.41,19.34,19.34,73575.0,9.8053,9.8256,9.7901,9.7901,73575.0
2005-10-06 13:50:00,19.35,19.36,19.22,19.24,264262.5,9.7952,9.8003,9.7294,9.7395,264262.5
2005-10-06 14:00:00,19.24,19.24,19.18,19.21,128925.0,9.7395,9.7395,9.7091,9.7243,128925.0
2005-10-06 14:10:00,19.22,19.28,19.2,19.27,149512.5,9.7294,9.7598,9.7193,9.7547,149512.5
2005-10-06 14:20:00,19.26,19.28,19.23,19.27,189675.0,9.7496,9.7598,9.7344,9.7547,189675.0
2005-10-06 14:30:00,19.27,19.28,19.17,19.2,184950.0,9.7547,9.7598,9.7041,9.7193,184950.0
2005-10-06 14:40:00,19.21,19.25,19.2,19.22,107325.0,9.7243,9.7446,9.7193,9.7294,107325.0
2005-10-06 14:50:00,19.24,19.24,19.13,19.21,121500.0,9.7395,9.7395,9.6838,9.7243,121500.0
2005-10-06 15:00:00,19.21,19.23,19.17,19.2,120825.0,9.7243,9.7344,9.7041,9.7193,120825.0
2005-10-06 15:10:00,19.2,19.27,19.19,19.2,109350.0,9.7193,9.7547,9.7142,9.7193,109350.0
2005-10-06 15:20:00,19.2,19.24,19.11,19.11,241650.0,9.7193,9.7395,9.6737,9.6737,241650.0
2005-10-06 15:30:00,19.11,19.17,19.05,19.14,198112.5,9.6737,9.7041,9.6433,9.6889,198112.5
2005-10-06 15:40:00,19.13,19.32,19.11,19.31,291937.5,9.6838,9.78,9.6737,9.7749,291937.5
2005-10-06 15:50:00,19.32,19.33,19.19,19.22,310162.5,9.78,9.7851,9.7142,9.7294,310162.5
2005-10-07 09:30:00,19.41,19.44,19.24,19.44,183262.5,9.8256,9.8407,9.7395,9.8407,183262.5
2005-10-07 09:40:00,19.44,19.54,19.38,19.43,113737.5,9.8407,9.8914,9.8104,9.8357,113737.5
2005-10-07 09:50:00,19.43,19.51,19.38,19.51,71550.0,9.8357,9.8762,9.8104,9.8762,71550.0
2005-10-07 10:00:00,19.51,19.54,19.43,19.49,97537.5,9.8762,9.8914,9.8357,9.8661,97537.5
2005-10-07 10:10:00,19.48,19.59,19.47,19.54,88087.5,9.861,9.9167,9.8559,9.8914,88087.5
2005-10-07 10:20:00,19.54,19.59,19.46,19.48,89775.0,9.8914,9.9167,9.8509,9.861,89775.0
2005-10-07 10:30:00,19.48,19.54,19.41,19.48,108675.0,9.861,9.8914,9.8256,9.861,108675.0
2005-10-07 10:40:00,19.48,19.51,19.34,19.43,83362.5,9.861,9.8762,9.7901,9.8357,83362.5
2005-10-07 10:50:00,19.43,19.56,19.43,19.51,66150.0,9.8357,9.9015,9.8357,9.8762,66150.0
2005-10-07 11:00:00,19.51,19.54,19.44,19.44,51975.0,9.8762,9.8914,9.8407,9.8407,51975.0
2005-10-07 11:10:00,19.45,19.49,19.43,19.47,45225.0,9.8458,9.8661,9.8357,9.8559,45225.0
2005-10-07 11:20:00,19.48,19.54,19.45,19.52,57375.0,9.861,9.8914,9.8458,9.8812,57375.0
2005-10-07 11:30:00,19.52,19.54,19.49,19.52,26325.0,9.8812,9.8914,9.8661,9.8812,26325.0
2005-10-07 11:40:00,19.53,19.58,19.51,19.52,28687.5,9.8863,9.9116,9.8762,9.8812,28687.5
2005-10-07 11:50:00,19.53,19.59,19.48,19.55,68175.0,9.8863,9.9167,9.861,9.8964,68175.0
2005-10-07 12:00:00,19.53,19.57,19.49,19.51,33750.0,9.8863,9.9066,9.8661,9.8762,33750.0
2005-10-07 12:10:00,19.5,19.57,19.5,19.51,34762.5,9.8711,9.9066,9.8711,9.8762,34762.5
2005-10-07 12:20:00,19.52,19.52,19.46,19.52,20587.5,9.8812,9.8812,9.8509,9.8812,20587.5
2005-10-07 12:30:00,19.5,19.51,19.46,19.46,12150.0,9.8711,9.8762,9.8509,9.8509,12150.0
2005-10-07 12:40:00,19.46,19.51,19.44,19.51,20587.5,9.8509,9.8762,9.8407,9.8762,20587.5
2005-10-07 12:50:00,19.49,19.49,19.42,19.44,15862.5,9.8661,9.8661,9.8306,9.8407,15862.5
2005-10-07 13:00:00,19.44,19.5,19.44,19.49,21937.5,9.8407,9.8711,9.8407,9.8661,21937.5
2005-10-07 13:10:00,19.5,19.56,19.5,19.55,19912.5,9.8711,9.9015,9.8711,9.8964,19912.5
2005-10-07 13:20:00,19.54,19.58,19.52,19.53,34087.5,9.8914,9.9116,9.8812,9.8863,34087.5
2005-10-07 13:30:00,19.54,19.55,19.49,19.51,51300.0,9.8914,9.8964,9.8661,9.8762,51300.0
2005-10-07 13:40:00,19.51,19.56,19.51,19.53,28350.0,9.8762,9.9015,9.8762,9.8863,28350.0
2005-10-07 13:50:00,19.52,19.53,19.47,19.51,37800.0,9.8812,9.8863,9.8559,9.8762,37800.0
2005-10-07 14:00:00,19.51,19.54,19.48,19.54,95512.5,9.8762,9.8914,9.861,9.8914,95512.5
2005-10-07 14:10:00,19.54,19.56,19.48,19.51,53325.0,9.8914,9.9015,9.861,9.8762,53325.0
2005-10-07 14:20:00,19.52,19.53,19.45,19.46,52650.0,9.8812,9.8863,9.8458,9.8509,52650.0
2005-10-07 14:30:00,19.47,19.5,19.45,19.48,58050.0,9.8559,9.8711,9.8458,9.861,58050.0
2005-10-07 14:40:00,19.48,19.51,19.45,19.49,74925.0,9.861,9.8762,9.8458,9.8661,74925.0
2005-10-07 14:50:00,19.5,19.53,19.46,19.48,53662.5,9.8711,9.8863,9.8509,9.861,53662.5
2005-10-07 15:00:00,19.47,19.53,19.45,19.47,73575.0,9.8559,9.8863,9.8458,9.8559,73575.0
2005-10-07 15:10:00,19.49,19.55,19.47,19.49,27675.0,9.8661,9.8964,9.8559,9.8661,27675.0
2005-10-07 15:20:00,19.49,19.51,19.45,19.47,31387.5,9.8661,9.8762,9.8458,9.8559,31387.5
2005-10-07 15:30:00,19.47,19.51,19.47,19.49,41512.5,9.8559,9.8762,9.8559,9.8661,41512.5
2005-10-07 15:40:00,19.48,19.49,19.45,19.49,89100.0,9.861,9.8661,9.8458,9.8661,89100.0
2005-10-07 15:50:00,19.49,19.49,19.46,19.46,85725.0,9.8661,9.8661,9.8509,9.8509,85725.0
2005-10-10 09:30:00,19.46,19.46,19.25,19.25,111037.5,9.8509,9.8509,9.7446,9.7446,111037.5
2005-10-10 09:40:00,19.27,19.36,19.26,19.36,82350.0,9.7547,9.8003,9.7496,9.8003,82350.0
2005-10-10 09:50:00,19.36,19.36,19.3,19.32,36112.5,9.8003,9.8003,9.7699,9.78,36112.5
2005-10-10 10:00:00,19.34,19.34,19.18,19.23,70537.5,9.7901,9.7901,9.7091,9.7344,70537.5
2005-10-10 10:10:00,19.22,19.28,19.16,19.27,67837.5,9.7294,9.7598,9.699,9.7547,67837.5
2005-10-10 10:20:00,19.27,19.33,19.27,19.32,85387.5,9.7547,9.7851,9.7547,9.78,85387.5
2005-10-10 10:30:00,19.32,19.35,19.3,19.31,27337.5,9.78,9.7952,9.7699,9.7749,27337.5
2005-10-10 10:40:00,19.31,19.36,19.28,19.28,37462.5,9.7749,9.8003,9.7598,9.7598,37462.5
2005-10-10 10:50:00,19.3,19.32,19.27,19.28,34425.0,9.7699,9.78,9.7547,9.7598,34425.0
2005-10-10 11:00:00,19.29,19.36,19.29,19.31,48262.5,9.7648,9.8003,9.7648,9.7749,48262.5
2005-10-10 11:10:00,19.31,19.31,19.27,19.28,21600.0,9.7749,9.7749,9.7547,9.7598,21600.0
2005-10-10 11:20:00,19.28,19.32,19.27,19.3,22612.5,9.7598,9.78,9.7547,9.7699,22612.5
2005-10-10 11:30:00,19.3,19.32,19.21,19.22,24637.5,9.7699,9.78,9.7243,9.7294,24637.5
2005-10-10 11:40:00,19.24,19.25,19.2,19.22,27675.0,9.7395,9.7446,9.7193,9.7294,27675.0
2005-10-10 11:50:00,19.22,19.25,19.21,19.24,13837.5,9.7294,9.7446,9.7243,9.7395,13837.5
2005-10-10 12:00:00,19.24,19.28,19.23,19.27,21262.5,9.7395,9.7598,9.7344,9.7547,21262.5
2005-10-10 12:10:00,19.25,19.26,19.24,19.24,9112.5,9.7446,9.7496,9.7395,9.7395,9112.5
2005-10-10 12:20:00,19.25,19.27,19.23,19.26,16875.0,9.7446,9.7547,9.7344,9.7496,16875.0
2005-10-10 12:30:00,19.26,19.27,19.23,19.27,15862.5,9.7496,9.7547,9.7344,9.7547,15862.5
2005-10-10 12:40:00,19.27,19.29,19.26,19.26,26325.0,9.7547,9.7648,9.7496,9.7496,26325.0
2005-10-10 12:50:00,19.27,19.34,19.27,19.28,54675.0,9.7547,9.7901,9.7547,9.7598,54675.0
2005-10-10 13:00:00,19.26,19.26,19.24,19.25,7762.5,9.7496,9.7496,9.7395,9.7446,7762.5
2005-10-10 13:10:00,19.25,19.27,19.24,19.26,45225.0,9.7446,9.7547,9.7395,9.7496,45225.0
2005-10-10 13:20:00,19.26,19.28,19.24,19.26,29025.0,9.7496,9.7598,9.7395,9.7496,29025.0
2005-10-10 13:30:00,19.25,19.27,19.25,19.25,19575.0,9.7446,9.7547,9.7446,9.7446,19575.0
2005-10-10 13:40:00,19.25,19.25,19.21,19.21,18225.0,9.7446,9.7446,9.7243,9.7243,18225.0
2005-10-10 13:50:00,19.21,19.21,19.18,19.19,23625.0,9.7243,9.7243,9.7091,9.7142,23625.0
2005-10-10 14:00:00,19.19,19.19,19.15,19.16,35437.5,9.7142,9.7142,9.6939,9.699,35437.5
2005-10-10 14:10:00,19.16,19.19,19.16,19.16,85050.0,9.699,9.7142,9.699,9.699,85050.0
2005-10-10 14:20:00,19.17,19.2,19.14,19.18,33075.0,9.7041,9.7193,9.6889,9.7091,33075.0
2005-10-10 14:30:00,19.19,19.19,19.15,19.16,23625.0,9.7142,9.7142,9.6939,9.699,23625.0
2005-10-10 14:40:00,19.16,19.19,19.14,19.16,67500.0,9.699,9.7142,9.6889,9.699,67500.0
2005-10-10 14:50:00,19.16,19.26,19.16,19.21,91125.0,9.699,9.7496,9.699,9.7243,91125.0
2005-10-10 15:00:00,19.22,19.27,19.19,19.21,44550.0,9.7294,9.7547,9.7142,9.7243,44550.0
2005-10-10 15:10:00,19.21,19.21,19.15,19.18,42862.5,9.7243,9.7243,9.6939,9.7091,42862.5
2005-10-10 15:20:00,19.18,19.23,19.17,19.17,64125.0,9.7091,9.7344,9.7041,9.7041,64125.0
2005-10-10 15:30:00,19.17,19.23,19.15,19.23,70537.5,9.7041,9.7344,9.6939,9.7344,70537.5
2005-10-10 15:40:00,19.21,19.22,19.17,19.18,63112.5,9.7243,9.7294,9.7041,9.7091,63112.5
2005-10-10 15:50:00,19.19,19.23,19.17,19.2,83362.5,9.7142,9.7344,9.7041,9.7193,83362.5
2005-10-11 09:30:00,19.26,19.33,19.11,19.14,140737.5,9.7496,9.7851,9.6737,9.6889,140737.5
2005-10-11 09:40:00,19.14,19.22,19.11,19.16,54000.0,9.6889,9.7294,9.6737,9.699,54000.0
2005-10-11 09:50:00,19.16,19.24,19.14,19.21,45900.0,9.699,9.7395,9.6889,9.7243,45900.0
2005-10-11 10:00:00,19.21,19.32,19.16,19.29,40162.5,9.7243,9.78,9.699,9.7648,40162.5
2005-10-11 10:10:00,19.32,19.34,19.25,19.26,27675.0,9.78,9.7901,9.7446,9.7496,27675.0
2005-10-11 10:20:00,19.27,19.3,19.22,19.27,47250.0,9.7547,9.7699,9.7294,9.7547,47250.0
2005-10-11 10:30:00,19.26,19.28,19.19,19.21,28687.5,9.7496,9.7598,9.7142,9.7243,28687.5
2005-10-11 10:40:00,19.21,19.27,19.16,19.27,33075.0,9.7243,9.7547,9.699,9.7547,33075.0
2005-10-11 10:50:00,19.27,19.27,19.18,19.24,57037.5,9.7547,9.7547,9.7091,9.7395,57037.5
2005-10-11 11:00:00,19.24,19.27,19.18,19.27,48262.5,9.7395,9.7547,9.7091,9.7547,48262.5
2005-10-11 11:10:00,19.29,19.29,19.22,19.24,28012.5,9.7648,9.7648,9.7294,9.7395,28012.5
2005-10-11 11:20:00,19.26,19.29,19.22,19.26,71887.5,9.7496,9.7648,9.7294,9.7496,71887.5
2005-10-11 11:30:00,19.26,19.28,19.17,19.24,56025.0,9.7496,9.7598,9.7041,9.7395,56025.0
2005-10-11 11:40:00,19.26,19.27,19.21,19.21,51975.0,9.7496,9.7547,9.7243,9.7243,51975.0
2005-10-11 11:50:00,19.19,19.27,19.19,19.27,18225.0,9.7142,9.7547,9.7142,9.7547,18225.0
2005-10-11 12:00:00,19.27,19.28,19.25,19.26,29025.0,9.7547,9.7598,9.7446,9.7496,29025.0
2005-10-11 12:10:00,19.26,19.26,19.2,19.24,24300.0,9.7496,9.7496,9.7193,9.7395,24300.0
2005-10-11 12:20:00,19.22,19.26,19.22,19.24,22612.5,9.7294,9.7496,9.7294,9.7395,22612.5
2005-10-11 12:30:00,19.24,19.26,19.21,19.25,34762.5,9.7395,9.7496,9.7243,9.7446,34762.5
2005-10-11 12:40:00,19.26,19.26,19.23,19.24,54337.5,9.7496,9.7496,9.7344,9.7395,54337.5
2005-10-11 12:50:00,19.24,19.25,19.21,19.21,57712.5,9.7395,9.7446,9.7243,9.7243,57712.5
2005-10-11 13:00:00,19.22,19.25,19.22,19.24,53662.5,9.7294,9.7446,9.7294,9.7395,53662.5
2005-10-11 13:10:00,19.25,19.27,19.24,19.25,62100.0,9.7446,9.7547,9.7395,9.7446,62100.0
2005-10-11 13:20:00,19.24,19.29,19.24,19.28,40162.5,9.7395,9.7648,9.7395,9.7598,40162.5
2005-10-11 13:30:00,19.28,19.28,19.25,19.25,73237.5,9.7598,9.7598,9.7446,9.7446,73237.5
2005-10-11 13:40:00,19.25,19.28,19.24,19.28,37462.5,9.7446,9.7598,9.7395,9.7598,37462.5
2005-10-11 13:50:00,19.28,19.29,19.24,19.27,66825.0,9.7598,9.7648,9.7395,9.7547,66825.0
2005-10-11 14:00:00,19.26,19.27,19.16,19.23,79650.0,9.7496,9.7547,9.699,9.7344,79650.0
2005-10-11 14:10:00,19.24,19.29,19.23,19.23,113737.5,9.7395,9.7648,9.7344,9.7344,113737.5
2005-10-11 14:20:00,19.23,19.25,19.17,19.18,52650.0,9.7344,9.7446,9.7041,9.7091,52650.0
2005-10-11 14:30:00,19.18,19.2,19.09,19.09,180225.0,9.7091,9.7193,9.6636,9.6636,180225.0
2005-10-11 14:40:00,19.1,19.16,19.09,19.13,71887.5,9.6686,9.699,9.6636,9.6838,71887.5
2005-10-11 14:50:00,19.13,19.17,19.09,19.11,111375.0,9.6838,9.7041,9.6636,9.6737,111375.0
2005-10-11 15:00:00,19.1,19.13,19.08,19.09,71550.0,9.6686,9.6838,9.6585,9.6636,71550.0
2005-10-11 15:10:00,19.1,19.14,19.09,19.11,97875.0,9.6686,9.6889,9.6636,9.6737,97875.0
2005-10-11 15:20:00,19.11,19.11,19.05,19.07,138375.0,9.6737,9.6737,9.6433,9.6535,138375.0
2005-10-11 15:30:00,19.07,19.11,19.04,19.09,166725.0,9.6535,9.6737,9.6383,9.6636,166725.0
2005-10-11 15:40:00,19.09,19.2,19.09,19.14,141412.5,9.6636,9.7193,9.6636,9.6889,141412.5
2005-10-11 15:50:00,19.14,19.16,19.11,19.13,128250.0,9.6889,9.699,9.6737,9.6838,128250.0
2005-10-12 09:30:00,19.04,19.34,19.04,19.32,120487.5,9.6383,9.7901,9.6383,9.78,120487.5
2005-10-12 09:40:00,19.32,19.44,19.23,19.4,66150.0,9.78,9.8407,9.7344,9.8205,66150.0
2005-10-12 09:50:00,19.4,19.4,19.29,19.34,60412.5,9.8205,9.8205,9.7648,9.7901,60412.5
2005-10-12 10:00:00,19.34,19.36,19.25,19.28,82350.0,9.7901,9.8003,9.7446,9.7598,82350.0
2005-10-12 10:10:00,19.29,19.36,19.21,19.25,89100.0,9.7648,9.8003,9.7243,9.7446,89100.0
2005-10-12 10:20:00,19.25,19.31,19.21,19.3,67837.5,9.7446,9.7749,9.7243,9.7699,67837.5
2005-10-12 10:30:00,19.31,19.31,19.19,19.19,98887.5,9.7749,9.7749,9.7142,9.7142,98887.5
2005-10-12 10:40:00,19.2,19.28,19.2,19.25,58050.0,9.7193,9.7598,9.7193,9.7446,58050.0
2005-10-12 10:50:00,19.26,19.32,19.19,19.29,78975.0,9.7496,9.78,9.7142,9.7648,78975.0
2005-10-12 11:00:00,19.3,19.32,19.26,19.27,90787.5,9.7699,9.78,9.7496,9.7547,90787.5
2005-10-12 11:10:00,19.28,19.36,19.26,19.26,46912.5,9.7598,9.8003,9.7496,9.7496,46912.5
2005-10-12 11:20:00,19.26,19.36,19.25,19.34,42525.0,9.7496,9.8003,9.7446,9.7901,42525.0
2005-10-12 11:30:00,19.34,19.36,19.26,19.27,70537.5,9.7901,9.8003,9.7496,9.7547,70537.5
2005-10-12 11:40:00,19.26,19.3,19.2,19.21,38475.0,9.7496,9.7699,9.7193,9.7243,38475.0
2005-10-12 11:50:00,19.21,19.23,19.18,19.22,49950.0,9.7243,9.7344,9.7091,9.7294,49950.0
2005-10-12 12:00:00,19.21,19.28,19.15,19.26,79312.5,9.7243,9.7598,9.6939,9.7496,79312.5
2005-10-12 12:10:00,19.26,19.32,19.23,19.32,68512.5,9.7496,9.78,9.7344,9.78,68512.5
2005-10-12 12:20:00,19.32,19.35,19.3,19.34,75600.0,9.78,9.7952,9.7699,9.7901,75600.0
2005-10-12 12:30:00,19.32,19.4,19.32,19.36,111037.5,9.78,9.8205,9.78,9.8003,111037.5
2005-10-12 12:40:00,19.37,19.38,19.31,19.32,59062.5,9.8053,9.8104,9.7749,9.78,59062.5
2005-10-12 12:50:00,19.31,19.37,19.29,19.35,45225.0,9.7749,9.8053,9.7648,9.7952,45225.0
2005-10-12 13:00:00,19.36,19.37,19.31,19.37,46237.5,9.8003,9.8053,9.7749,9.8053,46237.5
2005-10-12 13:10:00,19.37,19.39,19.32,19.38,35437.5,9.8053,9.8154,9.78,9.8104,35437.5
2005-10-12 13:20:00,19.38,19.4,19.34,19.37,39825.0,9.8104,9.8205,9.7901,9.8053,39825.0
2005-10-12 13:30:00,19.35,19.39,19.32,19.35,55350.0,9.7952,9.8154,9.78,9.7952,55350.0
2005-10-12 13:40:00,19.35,19.36,19.3,19.32,41850.0,9.7952,9.8003,9.7699,9.78,41850.0
2005-10-12 13:50:00,19.31,19.32,19.3,19.31,19912.5,9.7749,9.78,9.7699,9.7749,19912.5
2005-10-12 14:00:00,19.31,19.32,19.26,19.3,77287.5,9.7749,9.78,9.7496,9.7699,77287.5
2005-10-12 14:10:00,19.3,19.31,19.24,19.26,130950.0,9.7699,9.7749,9.7395,9.7496,130950.0
2005-10-12 14:20:00,19.26,19.32,19.23,19.31,155925.0,9.7496,9.78,9.7344,9.7749,155925.0
2005-10-12 14:30:00,19.3,19.31,19.28,19.29,93487.5,9.7699,9.7749,9.7598,9.7648,93487.5
2005-10-12 14:40:00,19.29,19.38,19.29,19.36,87412.5,9.7648,9.8104,9.7648,9.8003,87412.5
2005-10-12 14:50:00,19.34,19.39,19.31,19.34,111375.0,9.7901,9.8154,9.7749,9.7901,111375.0
2005-10-12 15:00:00,19.32,19.36,19.29,19.3,117112.5,9.78,9.8003,9.7648,9.7699,117112.5
2005-10-12 15:10:00,19.3,19.32,19.23,19.27,122512.5,9.7699,9.78,9.7344,9.7547,122512.5
2005-10-12 15:20:00,19.26,19.32,19.23,19.24,128587.5,9.7496,9.78,9.7344,9.7395,128587.5
2005-10-12 15:30:00,19.24,19.28,19.2,19.22,156262.5,9.7395,9.7598,9.7193,9.7294,156262.5
2005-10-12 15:40:00,19.23,19.29,19.2,19.24,205537.5,9.7344,9.7648,9.7193,9.7395,205537.5
2005-10-12 15:50:00,19.24,19.27,19.23,19.24,327037.5,9.7395,9.7547,9.7344,9.7395,327037.5
2005-10-13 09:30:00,19.29,19.33,19.13,19.21,168412.5,9.7648,9.7851,9.6838,9.7243,168412.5
2005-10-13 09:40:00,19.23,19.23,19.07,19.09,156600.0,9.7344,9.7344,9.6535,9.6636,156600.0
2005-10-13 09:50:00,19.11,19.18,19.05,19.16,108337.5,9.6737,9.7091,9.6433,9.699,108337.5
2005-10-13 10:00:00,19.17,19.2,19.1,19.18,75600.0,9.7041,9.7193,9.6686,9.7091,75600.0
2005-10-13 10:10:00,19.16,19.16,19.08,19.16,146812.5,9.699,9.699,9.6585,9.699,146812.5
2005-10-13 10:20:00,19.16,19.19,19.14,19.16,73912.5,9.699,9.7142,9.6889,9.699,73912.5
2005-10-13 10:30:00,19.14,19.18,19.08,19.14,118125.0,9.6889,9.7091,9.6585,9.6889,118125.0
2005-10-13 10:40:00,19.14,19.15,19.05,19.08,75600.0,9.6889,9.6939,9.6433,9.6585,75600.0
2005-10-13 10:50:00,19.08,19.08,19.03,19.05,44550.0,9.6585,9.6585,9.6332,9.6433,44550.0
2005-10-13 11:00:00,19.05,19.11,19.04,19.05,148500.0,9.6433,9.6737,9.6383,9.6433,148500.0
2005-10-13 11:10:00,19.05,19.05,18.98,19.0,55350.0,9.6433,9.6433,9.6079,9.618,55350.0
2005-10-13 11:20:00,19.01,19.05,19.0,19.03,45900.0,9.6231,9.6433,9.618,9.6332,45900.0
2005-10-13 11:30:00,19.02,19.05,18.99,19.04,39150.0,9.6281,9.6433,9.613,9.6383,39150.0
2005-10-13 11:40:00,19.04,19.05,18.96,18.97,58050.0,9.6383,9.6433,9.5978,9.6028,58050.0
2005-10-13 11:50:00,18.97,19.01,18.91,18.96,58050.0,9.6028,9.6231,9.5725,9.5978,58050.0
2005-10-13 12:00:00,18.96,19.02,18.94,18.99,59400.0,9.5978,9.6281,9.5876,9.613,59400.0
2005-10-13 12:10:00,18.98,19.03,18.94,19.0,55012.5,9.6079,9.6332,9.5876,9.618,55012.5
2005-10-13 12:20:00,18.99,18.99,18.92,18.98,62100.0,9.613,9.613,9.5775,9.6079,62100.0
2005-10-13 12:30:00,18.99,19.01,18.98,19.0,91462.5,9.613,9.6231,9.6079,9.618,91462.5
2005-10-13 12:40:00,19.0,19.1,18.98,19.09,81337.5,9.618,9.6686,9.6079,9.6636,81337.5
2005-10-13 12:50:00,19.09,19.09,19.0,19.06,27000.0,9.6636,9.6636,9.618,9.6484,27000.0
2005-10-13 13:00:00,19.05,19.05,19.01,19.03,31050.0,9.6433,9.6433,9.6231,9.6332,31050.0
2005-10-13 13:10:00,19.02,19.06,19.0,19.03,44887.5,9.6281,9.6484,9.618,9.6332,44887.5
2005-10-13 13:20:00,19.02,19.05,19.0,19.05,31387.5,9.6281,9.6433,9.618,9.6433,31387.5
2005-10-13 13:30:00,19.05,19.09,19.03,19.09,25312.5,9.6433,9.6636,9.6332,9.6636,25312.5
2005-10-13 13:40:00,19.09,19.09,19.02,19.05,63787.5,9.6636,9.6636,9.6281,9.6433,63787.5
2005-10-13 13:50:00,19.05,19.11,19.05,19.1,37462.5,9.6433,9.6737,9.6433,9.6686,37462.5
2005-10-13 14:00:00,19.09,19.16,19.06,19.1,72225.0,9.6636,9.699,9.6484,9.6686,72225.0
2005-10-13 14:10:00,19.1,19.1,19.03,19.07,54675.0,9.6686,9.6686,9.6332,9.6535,54675.0
2005-10-13 14:20:00,19.07,19.18,19.07,19.12,90787.5,9.6535,9.7091,9.6535,9.6788,90787.5
2005-10-13 14:30:00,19.13,19.22,19.13,19.2,64125.0,9.6838,9.7294,9.6838,9.7193,64125.0
2005-10-13 14:40:00,19.2,19.24,19.13,19.17,87412.5,9.7193,9.7395,9.6838,9.7041,87412.5
2005-10-13 14:50:00,19.17,19.17,19.13,19.13,68175.0,9.7041,9.7041,9.6838,9.6838,68175.0
2005-10-13 15:00:00,19.14,19.18,19.12,19.14,622687.5,9.6889,9.7091,9.6788,9.6889,622687.5
2005-10-13 15:10:00,19.12,19.16,19.11,19.13,132300.0,9.6788,9.699,9.6737,9.6838,132300.0
2005-10-13 15:20:00,19.13,19.16,19.11,19.14,85050.0,9.6838,9.699,9.6737,9.6889,85050.0
2005-10-13 15:30:00,19.14,19.14,19.11,19.12,95175.0,9.6889,9.6889,9.6737,9.6788,95175.0
2005-10-13 15:40:00,19.13,19.15,19.11,19.14,237937.5,9.6838,9.6939,9.6737,9.6889,237937.5
2005-10-13 15:50:00,19.11,19.16,19.09,19.1,273375.0,9.6737,9.699,9.6636,9.6686,273375.0
2005-10-14 09:30:00,19.09,19.1,18.88,19.01,222412.5,9.6636,9.6686,9.5573,9.6231,222412.5
2005-10-14 09:40:00,19.01,19.06,18.96,19.02,105300.0,9.6231,9.6484,9.5978,9.6281,105300.0
2005-10-14 09:50:00,19.02,19.04,18.96,18.97,55350.0,9.6281,9.6383,9.5978,9.6028,55350.0
2005-10-14 10:00:00,18.97,19.05,18.96,18.96,133650.0,9.6028,9.6433,9.5978,9.5978,133650.0
2005-10-14 10:10:00,18.98,19.04,18.93,18.96,100575.0,9.6079,9.6383,9.5826,9.5978,100575.0
2005-10-14 10:20:00,18.98,19.03,18.96,18.99,77962.5,9.6079,9.6332,9.5978,9.613,77962.5
2005-10-14 10:30:00,18.99,19.08,18.99,19.03,163350.0,9.613,9.6585,9.613,9.6332,163350.0
2005-10-14 10:40:00,19.03,19.05,18.99,19.01,93825.0,9.6332,9.6433,9.613,9.6231,93825.0
2005-10-14 10:50:00,19.02,19.05,18.96,18.99,53662.5,9.6281,9.6433,9.5978,9.613,53662.5
2005-10-14 11:00:00,18.99,19.03,18.97,19.0,67837.5,9.613,9.6332,9.6028,9.618,67837.5
2005-10-14 11:10:00,19.02,19.08,18.99,19.04,86737.5,9.6281,9.6585,9.613,9.6383,86737.5
2005-10-14 11:20:00,19.03,19.07,19.0,19.06,84375.0,9.6332,9.6535,9.618,9.6484,84375.0
2005-10-14 11:30:00,19.08,19.08,19.01,19.05,52987.5,9.6585,9.6585,9.6231,9.6433,52987.5
2005-10-14 11:40:00,19.03,19.08,19.03,19.08,18562.5,9.6332,9.6585,9.6332,9.6585,18562.5
2005-10-14 11:50:00,19.09,19.16,19.08,19.12,64125.0,9.6636,9.699,9.6585,9.6788,64125.0
2005-10-14 12:00:00,19.13,19.16,19.08,19.16,38475.0,9.6838,9.699,9.6585,9.699,38475.0
2005-10-14 12:10:00,19.16,19.18,19.11,19.13,33750.0,9.699,9.7091,9.6737,9.6838,33750.0
2005-10-14 12:20:00,19.13,19.15,19.11,19.14,24300.0,9.6838,9.6939,9.6737,9.6889,24300.0
2005-10-14 12:30:00,19.14,19.14,19.1,19.12,22950.0,9.6889,9.6889,9.6686,9.6788,22950.0
2005-10-14 12:40:00,19.12,19.14,19.05,19.1,33075.0,9.6788,9.6889,9.6433,9.6686,33075.0
2005-10-14 12:50:00,19.1,19.11,19.0,19.01,45225.0,9.6686,9.6737,9.618,9.6231,45225.0
2005-10-14 13:00:00,19.0,19.05,18.99,19.03,43200.0,9.618,9.6433,9.613,9.6332,43200.0
2005-10-14 13:10:00,19.03,19.04,18.97,19.04,42862.5,9.6332,9.6383,9.6028,9.6383,42862.5
2005-10-14 13:20:00,19.04,19.14,19.04,19.13,45562.5,9.6383,9.6889,9.6383,9.6838,45562.5
2005-10-14 13:30:00,19.13,19.15,19.1,19.13,49950.0,9.6838,9.6939,9.6686,9.6838,49950.0
2005-10-14 13:40:00,19.14,19.17,19.11,19.14,35437.5,9.6889,9.7041,9.6737,9.6889,35437.5
2005-10-14 13:50:00,19.13,19.19,19.13,19.19,52987.5,9.6838,9.7142,9.6838,9.7142,52987.5
2005-10-14 14:00:00,19.18,19.18,19.11,19.13,43200.0,9.7091,9.7091,9.6737,9.6838,43200.0
2005-10-14 14:10:00,19.13,19.15,19.1,19.1,52987.5,9.6838,9.6939,9.6686,9.6686,52987.5
2005-10-14 14:20:00,19.11,19.14,19.07,19.12,66150.0,9.6737,9.6889,9.6535,9.6788,66150.0
2005-10-14 14:30:00,19.12,19.16,19.09,19.13,51637.5,9.6788,9.699,9.6636,9.6838,51637.5
2005-10-14 14:40:00,19.13,19.15,19.11,19.12,35100.0,9.6838,9.6939,9.6737,9.6788,35100.0
2005-10-14 14:50:00,19.15,19.19,19.14,19.17,87075.0,9.6939,9.7142,9.6889,9.7041,87075.0
2005-10-14 15:00:00,19.17,19.25,19.17,19.23,82012.5,9.7041,9.7446,9.7041,9.7344,82012.5
2005-10-14 15:10:00,19.24,19.25,19.2,19.23,87750.0,9.7395,9.7446,9.7193,9.7344,87750.0
2005-10-14 15:20:00,19.24,19.29,19.23,19.25,156262.5,9.7395,9.7648,9.7344,9.7446,156262.5
2005-10-14 15:30:00,19.24,19.29,19.23,19.27,45562.5,9.7395,9.7648,9.7344,9.7547,45562.5
2005-10-14 15:40:00,19.27,19.28,19.24,19.27,91125.0,9.7547,9.7598,9.7395,9.7547,91125.0
2005-10-14 15:50:00,19.27,19.29,19.24,19.27,198112.5,9.7547,9.7648,9.7395,9.7547,198112.5
2005-10-17 09:30:00,19.34,19.56,19.23,19.5,142762.5,9.7901,9.9015,9.7344,9.8711,142762.5
2005-10-17 09:40:00,19.54,19.54,19.36,19.42,55687.5,9.8914,9.8914,9.8003,9.8306,55687.5
2005-10-17 09:50:00,19.43,19.46,19.24,19.3,57375.0,9.8357,9.8509,9.7395,9.7699,57375.0
2005-10-17 10:00:00,19.3,19.35,19.25,19.26,78637.5,9.7699,9.7952,9.7446,9.7496,78637.5
2005-10-17 10:10:00,19.26,19.3,19.23,19.27,60075.0,9.7496,9.7699,9.7344,9.7547,60075.0
2005-10-17 10:20:00,19.27,19.28,19.21,19.23,56362.5,9.7547,9.7598,9.7243,9.7344,56362.5
2005-10-17 10:30:00,19.25,19.25,19.17,19.17,49950.0,9.7446,9.7446,9.7041,9.7041,49950.0
2005-10-17 10:40:00,19.16,19.2,19.13,19.16,62437.5,9.699,9.7193,9.6838,9.699,62437.5
2005-10-17 10:50:00,19.17,19.17,19.12,19.16,48262.5,9.7041,9.7041,9.6788,9.699,48262.5
2005-10-17 11:00:00,19.16,19.21,19.16,19.21,56025.0,9.699,9.7243,9.699,9.7243,56025.0
2005-10-17 11:10:00,19.21,19.28,19.2,19.25,66150.0,9.7243,9.7598,9.7193,9.7446,66150.0
2005-10-17 11:20:00,19.26,19.26,19.2,19.22,30712.5,9.7496,9.7496,9.7193,9.7294,30712.5
2005-10-17 11:30:00,19.21,19.21,19.14,19.14,29700.0,9.7243,9.7243,9.6889,9.6889,29700.0
2005-10-17 11:40:00,19.14,19.19,19.13,19.18,52650.0,9.6889,9.7142,9.6838,9.7091,52650.0
2005-10-17 11:50:00,19.19,19.22,19.17,19.19,24300.0,9.7142,9.7294,9.7041,9.7142,24300.0
2005-10-17 12:00:00,19.18,19.18,19.13,19.14,19575.0,9.7091,9.7091,9.6838,9.6889,19575.0
2005-10-17 12:10:00,19.14,19.14,19.11,19.11,25650.0,9.6889,9.6889,9.6737,9.6737,25650.0
2005-10-17 12:20:00,19.11,19.13,19.11,19.13,30712.5,9.6737,9.6838,9.6737,9.6838,30712.5
2005-10-17 12:30:00,19.13,19.14,19.11,19.12,23625.0,9.6838,9.6889,9.6737,9.6788,23625.0
2005-10-17 12:40:00,19.12,19.12,19.02,19.04,51975.0,9.6788,9.6788,9.6281,9.6383,51975.0
2005-10-17 12:50:00,19.03,19.06,19.02,19.06,43537.5,9.6332,9.6484,9.6281,9.6484,43537.5
2005-10-17 13:00:00,19.07,19.07,19.04,19.05,33412.5,9.6535,9.6535,9.6383,9.6433,33412.5
2005-10-17 13:10:00,19.05,19.09,19.05,19.09,27000.0,9.6433,9.6636,9.6433,9.6636,27000.0
2005-10-17 13:20:00,19.1,19.14,19.09,19.13,27337.5,9.6686,9.6889,9.6636,9.6838,27337.5
2005-10-17 13:30:00,19.14,19.15,19.12,19.13,13500.0,9.6889,9.6939,9.6788,9.6838,13500.0
2005-10-17 13:40:00,19.13,19.19,19.13,19.19,35775.0,9.6838,9.7142,9.6838,9.7142,35775.0
2005-10-17 13:50:00,19.19,19.2,19.18,19.2,23625.0,9.7142,9.7193,9.7091,9.7193,23625.0
2005-10-17 14:00:00,19.19,19.19,19.14,19.15,22275.0,9.7142,9.7142,9.6889,9.6939,22275.0
2005-10-17 14:10:00,19.15,19.19,19.15,19.15,21600.0,9.6939,9.7142,9.6939,9.6939,21600.0
2005-10-17 14:20:00,19.14,19.15,19.11,19.13,18562.5,9.6889,9.6939,9.6737,9.6838,18562.5
2005-10-17 14:30:00,19.11,19.15,19.1,19.15,33075.0,9.6737,9.6939,9.6686,9.6939,33075.0
2005-10-17 14:40:00,19.15,19.18,19.12,19.13,36787.5,9.6939,9.7091,9.6788,9.6838,36787.5
2005-10-17 14:50:00,19.13,19.14,19.1,19.1,29362.5,9.6838,9.6889,9.6686,9.6686,29362.5
2005-10-17 15:00:00,19.11,19.17,19.11,19.14,43200.0,9.6737,9.7041,9.6737,9.6889,43200.0
2005-10-17 15:10:00,19.14,19.19,19.13,19.17,53662.5,9.6889,9.7142,9.6838,9.7041,53662.5
2005-10-17 15:20:00,19.17,19.22,19.16,19.2,45225.0,9.7041,9.7294,9.699,9.7193,45225.0
2005-10-17 15:30:00,19.21,19.21,19.17,19.18,40162.5,9.7243,9.7243,9.7041,9.7091,40162.5
2005-10-17 15:40:00,19.18,19.22,19.15,19.2,66825.0,9.7091,9.7294,9.6939,9.7193,66825.0
2005-10-17 15:50:00,19.19,19.21,19.17,19.2,86062.5,9.7142,9.7243,9.7041,9.7193,86062.5
2005-10-18 09:30:00,19.13,19.24,19.01,19.01,63112.5,9.6838,9.7395,9.6231,9.6231,63112.5
2005-10-18 09:40:00,19.01,19.01,18.96,18.98,83025.0,9.6231,9.6231,9.5978,9.6079,83025.0
2005-10-18 09:50:00,18.98,19.0,18.96,18.97,29025.0,9.6079,9.618,9.5978,9.6028,29025.0
2005-10-18 10:00:00,18.96,18.97,18.9,18.9,104625.0,9.5978,9.6028,9.5674,9.5674,104625.0
2005-10-18 10:10:00,18.9,18.92,18.87,18.92,101925.0,9.5674,9.5775,9.5522,9.5775,101925.0
2005-10-18 10:20:00,18.92,18.95,18.89,18.89,75262.5,9.5775,9.5927,9.5623,9.5623,75262.5
2005-10-18 10:30:00,18.88,18.96,18.88,18.94,70537.5,9.5573,9.5978,9.5573,9.5876,70537.5
2005-10-18 10:40:00,18.95,18.98,18.91,18.97,45900.0,9.5927,9.6079,9.5725,9.6028,45900.0
2005-10-18 10:50:00,18.97,18.98,18.96,18.96,75600.0,9.6028,9.6079,9.5978,9.5978,75600.0
2005-10-18 11:00:00,18.96,18.96,18.94,18.95,31050.0,9.5978,9.5978,9.5876,9.5927,31050.0
2005-10-18 11:10:00,18.94,18.95,18.9,18.92,31387.5,9.5876,9.5927,9.5674,9.5775,31387.5
2005-10-18 11:20:00,18.92,18.93,18.9,18.9,49275.0,9.5775,9.5826,9.5674,9.5674,49275.0
2005-10-18 11:30:00,18.89,18.9,18.86,18.89,36787.5,9.5623,9.5674,9.5471,9.5623,36787.5
2005-10-18 11:40:00,18.89,18.94,18.88,18.94,24637.5,9.5623,9.5876,9.5573,9.5876,24637.5
2005-10-18 11:50:00,18.95,18.99,18.95,18.98,19575.0,9.5927,9.613,9.5927,9.6079,19575.0
2005-10-18 12:00:00,18.98,19.01,18.97,19.0,18225.0,9.6079,9.6231,9.6028,9.618,18225.0
2005-10-18 12:10:00,19.01,19.05,19.01,19.05,19912.5,9.6231,9.6433,9.6231,9.6433,19912.5
2005-10-18 12:20:00,19.04,19.05,19.03,19.03,9450.0,9.6383,9.6433,9.6332,9.6332,9450.0
2005-10-18 12:30:00,19.03,19.04,19.02,19.04,20587.5,9.6332,9.6383,9.6281,9.6383,20587.5
2005-10-18 12:40:00,19.04,19.04,19.0,19.01,23287.5,9.6383,9.6383,9.618,9.6231,23287.5
2005-10-18 12:50:00,19.01,19.02,18.97,18.97,42862.5,9.6231,9.6281,9.6028,9.6028,42862.5
2005-10-18 13:00:00,18.98,18.99,18.94,18.96,20925.0,9.6079,9.613,9.5876,9.5978,20925.0
2005-10-18 13:10:00,18.97,18.98,18.93,18.94,31050.0,9.6028,9.6079,9.5826,9.5876,31050.0
2005-10-18 13:20:00,18.94,18.97,18.9,18.96,66487.5,9.5876,9.6028,9.5674,9.5978,66487.5
2005-10-18 13:30:00,18.96,18.96,18.85,18.86,44212.5,9.5978,9.5978,9.5421,9.5471,44212.5
2005-10-18 13:40:00,18.86,18.94,18.86,18.91,31050.0,9.5471,9.5876,9.5471,9.5725,31050.0
2005-10-18 13:50:00,18.91,18.99,18.87,18.96,66150.0,9.5725,9.613,9.5522,9.5978,66150.0
2005-10-18 14:00:00,18.96,19.01,18.93,19.01,37800.0,9.5978,9.6231,9.5826,9.6231,37800.0
2005-10-18 14:10:00,19.0,19.0,18.97,18.99,21937.5,9.618,9.618,9.6028,9.613,21937.5
2005-10-18 14:20:00,18.97,19.01,18.96,18.99,39150.0,9.6028,9.6231,9.5978,9.613,39150.0
2005-10-18 14:30:00,18.99,19.03,18.98,18.99,70537.5,9.613,9.6332,9.6079,9.613,70537.5
2005-10-18 14:40:00,18.98,19.01,18.95,19.0,71212.5,9.6079,9.6231,9.5927,9.618,71212.5
2005-10-18 14:50:00,19.0,19.04,18.97,19.01,60075.0,9.618,9.6383,9.6028,9.6231,60075.0
2005-10-18 15:00:00,19.01,19.01,18.97,18.98,79650.0,9.6231,9.6231,9.6028,9.6079,79650.0
2005-10-18 15:10:00,18.98,19.03,18.97,19.02,60412.5,9.6079,9.6332,9.6028,9.6281,60412.5
2005-10-18 15:20:00,19.03,19.08,19.02,19.06,114075.0,9.6332,9.6585,9.6281,9.6484,114075.0
2005-10-18 15:30:00,19.06,19.11,19.06,19.1,211950.0,9.6484,9.6737,9.6484,9.6686,211950.0
2005-10-18 15:40:00,19.09,19.1,19.05,19.08,77625.0,9.6636,9.6686,9.6433,9.6585,77625.0
2005-10-18 15:50:00,19.07,19.08,19.02,19.02,133650.0,9.6535,9.6585,9.6281,9.6281,133650.0
2005-10-19 09:30:00,19.02,19.03,18.83,18.85,94837.5,9.6281,9.6332,9.532,9.5421,94837.5
2005-10-19 09:40:00,18.88,18.88,18.79,18.8,67837.5,9.5573,9.5573,9.5117,9.5168,67837.5
2005-10-19 09:50:00,18.8,18.99,18.8,18.95,57375.0,9.5168,9.613,9.5168,9.5927,57375.0
2005-10-19 10:00:00,18.95,19.0,18.91,18.99,57375.0,9.5927,9.618,9.5725,9.613,57375.0
2005-10-19 10:10:00,19.0,19.0,18.85,18.89,70875.0,9.618,9.618,9.5421,9.5623,70875.0
2005-10-19 10:20:00,18.9,18.92,18.86,18.9,33075.0,9.5674,9.5775,9.5471,9.5674,33075.0
2005-10-19 10:30:00,18.92,19.05,18.92,19.05,131625.0,9.5775,9.6433,9.5775,9.6433,131625.0
2005-10-19 10:40:00,19.05,19.14,19.04,19.07,35100.0,9.6433,9.6889,9.6383,9.6535,35100.0
2005-10-19 10:50:00,19.04,19.04,18.97,18.98,17887.5,9.6383,9.6383,9.6028,9.6079,17887.5
2005-10-19 11:00:00,18.97,18.97,18.89,18.9,63112.5,9.6028,9.6028,9.5623,9.5674,63112.5
2005-10-19 11:10:00,18.9,18.91,18.84,18.84,34087.5,9.5674,9.5725,9.537,9.537,34087.5
2005-10-19 11:20:00,18.84,18.86,18.8,18.81,79312.5,9.537,9.5471,9.5168,9.5218,79312.5
2005-10-19 11:30:00,18.81,18.86,18.8,18.84,85050.0,9.5218,9.5471,9.5168,9.537,85050.0
2005-10-19 11:40:00,18.83,18.87,18.81,18.87,87412.5,9.532,9.5522,9.5218,9.5522,87412.5
2005-10-19 11:50:00,18.88,18.88,18.81,18.81,53662.5,9.5573,9.5573,9.5218,9.5218,53662.5
2005-10-19 12:00:00,18.82,18.88,18.81,18.84,58050.0,9.5269,9.5573,9.5218,9.537,58050.0
2005-10-19 12:10:00,18.87,18.88,18.85,18.88,27337.5,9.5522,9.5573,9.5421,9.5573,27337.5
2005-10-19 12:20:00,18.87,18.89,18.85,18.87,51975.0,9.5522,9.5623,9.5421,9.5522,51975.0
2005-10-19 12:30:00,18.87,18.96,18.87,18.94,46237.5,9.5522,9.5978,9.5522,9.5876,46237.5
2005-10-19 12:40:00,18.95,18.96,18.93,18.94,30037.5,9.5927,9.5978,9.5826,9.5876,30037.5
2005-10-19 12:50:00,18.93,18.94,18.89,18.92,14850.0,9.5826,9.5876,9.5623,9.5775,14850.0
2005-10-19 13:00:00,18.92,18.92,18.87,18.88,31725.0,9.5775,9.5775,9.5522,9.5573,31725.0
2005-10-19 13:10:00,18.87,18.95,18.87,18.94,30037.5,9.5522,9.5927,9.5522,9.5876,30037.5
2005-10-19 13:20:00,18.92,18.99,18.9,18.95,49950.0,9.5775,9.613,9.5674,9.5927,49950.0
2005-10-19 13:30:00,18.96,19.03,18.95,18.98,60412.5,9.5978,9.6332,9.5927,9.6079,60412.5
2005-10-19 13:40:00,18.97,19.03,18.97,18.98,35437.5,9.6028,9.6332,9.6028,9.6079,35437.5
2005-10-19 13:50:00,18.97,18.99,18.96,18.98,82687.5,9.6028,9.613,9.5978,9.6079,82687.5
2005-10-19 14:00:00,18.98,19.05,18.95,19.04,52312.5,9.6079,9.6433,9.5927,9.6383,52312.5
2005-10-19 14:10:00,19.04,19.06,19.01,19.01,32400.0,9.6383,9.6484,9.6231,9.6231,32400.0
2005-10-19 14:20:00,19.01,19.12,18.97,19.11,52987.5,9.6231,9.6788,9.6028,9.6737,52987.5
2005-10-19 14:30:00,19.12,19.14,19.08,19.13,107325.0,9.6788,9.6889,9.6585,9.6838,107325.0
2005-10-19 14:40:00,19.12,19.17,19.12,19.16,41175.0,9.6788,9.7041,9.6788,9.699,41175.0
2005-10-19 14:50:00,19.15,19.21,19.15,19.18,46237.5,9.6939,9.7243,9.6939,9.7091,46237.5
2005-10-19 15:00:00,19.18,19.23,19.18,19.2,60412.5,9.7091,9.7344,9.7091,9.7193,60412.5
2005-10-19 15:10:00,19.19,19.2,19.18,19.18,31725.0,9.7142,9.7193,9.7091,9.7091,31725.0
2005-10-19 15:20:00,19.19,19.26,19.19,19.26,72562.5,9.7142,9.7496,9.7142,9.7496,72562.5
2005-10-19 15:30:00,19.26,19.26,19.17,19.2,125887.5,9.7496,9.7496,9.7041,9.7193,125887.5
2005-10-19 15:40:00,19.2,19.23,19.19,19.21,146137.5,9.7193,9.7344,9.7142,9.7243,146137.5
2005-10-19 15:50:00,19.2,19.29,19.19,19.29,265612.5,9.7193,9.7648,9.7142,9.7648,265612.5
2005-10-20 09:30:00,19.41,19.5,19.25,19.31,84037.5,9.8256,9.8711,9.7446,9.7749,84037.5
2005-10-20 09:40:00,19.32,19.36,19.29,19.31,50287.5,9.78,9.8003,9.7648,9.7749,50287.5
2005-10-20 09:50:00,19.32,19.32,19.11,19.2,52312.5,9.78,9.78,9.6737,9.7193,52312.5
2005-10-20 10:00:00,19.17,19.23,19.14,19.19,116437.5,9.7041,9.7344,9.6889,9.7142,116437.5
2005-10-20 10:10:00,19.19,19.24,19.19,19.23,29362.5,9.7142,9.7395,9.7142,9.7344,29362.5
2005-10-20 10:20:00,19.24,19.29,19.2,19.21,38137.5,9.7395,9.7648,9.7193,9.7243,38137.5
2005-10-20 10:30:00,19.21,19.25,19.19,19.22,35775.0,9.7243,9.7446,9.7142,9.7294,35775.0
2005-10-20 10:40:00,19.21,19.25,19.15,19.2,73912.5,9.7243,9.7446,9.6939,9.7193,73912.5
2005-10-20 10:50:00,19.22,19.29,19.18,19.21,88425.0,9.7294,9.7648,9.7091,9.7243,88425.0
2005-10-20 11:00:00,19.22,19.23,19.14,19.19,62100.0,9.7294,9.7344,9.6889,9.7142,62100.0
2005-10-20 11:10:00,19.19,19.19,19.1,19.17,40837.5,9.7142,9.7142,9.6686,9.7041,40837.5
2005-10-20 11:20:00,19.19,19.26,19.15,19.26,33412.5,9.7142,9.7496,9.6939,9.7496,33412.5
2005-10-20 11:30:00,19.27,19.35,19.27,19.32,28687.5,9.7547,9.7952,9.7547,9.78,28687.5
2005-10-20 11:40:00,19.31,19.31,19.25,19.29,23962.5,9.7749,9.7749,9.7446,9.7648,23962.5
2005-10-20 11:50:00,19.28,19.28,19.21,19.21,19912.5,9.7598,9.7598,9.7243,9.7243,19912.5
2005-10-20 12:00:00,19.22,19.27,19.16,19.17,56700.0,9.7294,9.7547,9.699,9.7041,56700.0
2005-10-20 12:10:00,19.17,19.29,19.16,19.27,47925.0,9.7041,9.7648,9.699,9.7547,47925.0
2005-10-20 12:20:00,19.27,19.29,19.2,19.27,43200.0,9.7547,9.7648,9.7193,9.7547,43200.0
2005-10-20 12:30:00,19.27,19.3,19.24,19.25,31387.5,9.7547,9.7699,9.7395,9.7446,31387.5
2005-10-20 12:40:00,19.26,19.28,19.26,19.26,71887.5,9.7496,9.7598,9.7496,9.7496,71887.5
2005-10-20 12:50:00,19.27,19.27,19.22,19.26,23287.5,9.7547,9.7547,9.7294,9.7496,23287.5
2005-10-20 13:00:00,19.26,19.32,19.24,19.29,23962.5,9.7496,9.78,9.7395,9.7648,23962.5
2005-10-20 13:10:00,19.28,19.3,19.21,19.23,60075.0,9.7598,9.7699,9.7243,9.7344,60075.0
2005-10-20 13:20:00,19.24,19.26,19.19,19.2,29362.5,9.7395,9.7496,9.7142,9.7193,29362.5
2005-10-20 13:30:00,19.2,19.24,19.18,19.19,24300.0,9.7193,9.7395,9.7091,9.7142,24300.0
2005-10-20 13:40:00,19.19,19.2,19.16,19.18,44887.5,9.7142,9.7193,9.699,9.7091,44887.5
2005-10-20 13:50:00,19.19,19.23,19.16,19.21,38137.5,9.7142,9.7344,9.699,9.7243,38137.5
2005-10-20 14:00:00,19.21,19.23,19.16,19.21,36787.5,9.7243,9.7344,9.699,9.7243,36787.5
2005-10-20 14:10:00,19.22,19.23,19.14,19.15,31387.5,9.7294,9.7344,9.6889,9.6939,31387.5
2005-10-20 14:20:00,19.15,19.15,19.05,19.09,58725.0,9.6939,9.6939,9.6433,9.6636,58725.0
2005-10-20 14:30:00,19.09,19.12,19.09,19.11,39487.5,9.6636,9.6788,9.6636,9.6737,39487.5
2005-10-20 14:40:00,19.12,19.16,19.11,19.14,51637.5,9.6788,9.699,9.6737,9.6889,51637.5
2005-10-20 14:50:00,19.14,19.16,19.08,19.1,41850.0,9.6889,9.699,9.6585,9.6686,41850.0
2005-10-20 15:00:00,19.11,19.11,19.08,19.09,12150.0,9.6737,9.6737,9.6585,9.6636,12150.0
2005-10-20 15:10:00,19.08,19.08,18.97,18.97,67500.0,9.6585,9.6585,9.6028,9.6028,67500.0
2005-10-20 15:20:00,18.95,18.99,18.84,18.88,140400.0,9.5927,9.613,9.537,9.5573,140400.0
2005-10-20 15:30:00,18.88,19.03,18.86,18.97,93487.5,9.5573,9.6332,9.5471,9.6028,93487.5
2005-10-20 15:40:00,18.97,19.01,18.87,18.94,111712.5,9.6028,9.6231,9.5522,9.5876,111712.5
2005-10-20 15:50:00,18.95,19.0,18.93,19.0,264937.5,9.5927,9.618,9.5826,9.618,264937.5
2005-10-21 09:30:00,19.29,19.29,18.85,19.02,1546762.5,9.7648,9.7648,9.5421,9.6281,1546762.5
2005-10-21 09:40:00,19.01,19.1,18.96,19.05,105975.0,9.6231,9.6686,9.5978,9.6433,105975.0
2005-10-21 09:50:00,19.05,19.06,18.95,18.99,101250.0,9.6433,9.6484,9.5927,9.613,101250.0
2005-10-21 10:00:00,18.98,18.99,18.88,18.93,81000.0,9.6079,9.613,9.5573,9.5826,81000.0
2005-10-21 10:10:00,18.95,19.15,18.92,19.1,110700.0,9.5927,9.6939,9.5775,9.6686,110700.0
2005-10-21 10:20:00,19.1,19.22,19.06,19.22,57375.0,9.6686,9.7294,9.6484,9.7294,57375.0
2005-10-21 10:30:00,19.22,19.22,19.08,19.09,41175.0,9.7294,9.7294,9.6585,9.6636,41175.0
2005-10-21 10:40:00,19.09,19.09,18.95,18.98,38812.5,9.6636,9.6636,9.5927,9.6079,38812.5
2005-10-21 10:50:00,18.97,19.03,18.94,18.96,60075.0,9.6028,9.6332,9.5876,9.5978,60075.0
2005-10-21 11:00:00,18.96,18.96,18.87,18.95,77962.5,9.5978,9.5978,9.5522,9.5927,77962.5
2005-10-21 11:10:00,18.95,18.96,18.85,18.85,60412.5,9.5927,9.5978,9.5421,9.5421,60412.5
2005-10-21 11:20:00,18.86,18.9,18.83,18.9,40162.5,9.5471,9.5674,9.532,9.5674,40162.5
2005-10-21 11:30:00,18.9,18.91,18.86,18.88,48600.0,9.5674,9.5725,9.5471,9.5573,48600.0
2005-10-21 11:40:00,18.87,18.88,18.82,18.83,59737.5,9.5522,9.5573,9.5269,9.532,59737.5
2005-10-21 11:50:00,18.84,18.88,18.82,18.87,68850.0,9.537,9.5573,9.5269,9.5522,68850.0
2005-10-21 12:00:00,18.88,18.89,18.77,18.79,118800.0,9.5573,9.5623,9.5016,9.5117,118800.0
2005-10-21 12:10:00,18.79,18.81,18.77,18.78,33412.5,9.5117,9.5218,9.5016,9.5067,33412.5
2005-10-21 12:20:00,18.76,18.81,18.76,18.8,62775.0,9.4965,9.5218,9.4965,9.5168,62775.0
2005-10-21 12:30:00,18.8,18.88,18.79,18.88,140062.5,9.5168,9.5573,9.5117,9.5573,140062.5
2005-10-21 12:40:00,18.85,18.91,18.84,18.87,115762.5,9.5421,9.5725,9.537,9.5522,115762.5
2005-10-21 12:50:00,18.87,19.04,18.87,19.02,164362.5,9.5522,9.6383,9.5522,9.6281,164362.5
2005-10-21 13:00:00,19.03,19.04,18.98,18.99,24975.0,9.6332,9.6383,9.6079,9.613,24975.0
2005-10-21 13:10:00,18.98,19.02,18.98,19.0,15187.5,9.6079,9.6281,9.6079,9.618,15187.5
2005-10-21 13:20:00,19.02,19.06,19.02,19.05,10462.5,9.6281,9.6484,9.6281,9.6433,10462.5
2005-10-21 13:30:00,19.06,19.1,18.98,19.0,58050.0,9.6484,9.6686,9.6079,9.618,58050.0
2005-10-21 13:40:00,19.0,19.02,18.98,18.99,32737.5,9.618,9.6281,9.6079,9.613,32737.5
2005-10-21 13:50:00,18.99,19.01,18.92,19.0,76950.0,9.613,9.6231,9.5775,9.618,76950.0
2005-10-21 14:00:00,19.0,19.05,18.97,18.97,16537.5,9.618,9.6433,9.6028,9.6028,16537.5
2005-10-21 14:10:00,18.99,19.02,18.95,18.99,27337.5,9.613,9.6281,9.5927,9.613,27337.5
2005-10-21 14:20:00,19.01,19.01,18.96,18.98,19237.5,9.6231,9.6231,9.5978,9.6079,19237.5
2005-10-21 14:30:00,18.99,19.01,18.95,18.97,45900.0,9.613,9.6231,9.5927,9.6028,45900.0
2005-10-21 14:40:00,18.97,19.0,18.92,18.98,48262.5,9.6028,9.618,9.5775,9.6079,48262.5
2005-10-21 14:50:00,19.0,19.05,18.99,19.04,20925.0,9.618,9.6433,9.613,9.6383,20925.0
2005-10-21 15:00:00,19.04,19.05,18.99,19.0,53325.0,9.6383,9.6433,9.613,9.618,53325.0
2005-10-21 15:10:00,19.0,19.04,19.0,19.02,53325.0,9.618,9.6383,9.618,9.6281,53325.0
2005-10-21 15:20:00,19.01,19.03,18.97,18.98,72900.0,9.6231,9.6332,9.6028,9.6079,72900.0
2005-10-21 15:30:00,18.98,19.01,18.96,18.99,42862.5,9.6079,9.6231,9.5978,9.613,42862.5
2005-10-21 15:40:00,19.01,19.02,18.97,19.01,78637.5,9.6231,9.6281,9.6028,9.6231,78637.5
2005-10-21 15:50:00,19.01,19.02,18.96,18.99,104962.5,9.6231,9.6281,9.5978,9.613,104962.5
2005-10-24 09:30:00,18.95,19.26,18.95,19.14,130950.0,9.5927,9.7496,9.5927,9.6889,130950.0
2005-10-24 09:40:00,19.14,19.21,19.14,19.18,85725.0,9.6889,9.7243,9.6889,9.7091,85725.0
2005-10-24 09:50:00,19.19,19.24,19.13,19.18,84037.5,9.7142,9.7395,9.6838,9.7091,84037.5
2005-10-24 10:00:00,19.17,19.29,19.17,19.28,63450.0,9.7041,9.7648,9.7041,9.7598,63450.0
2005-10-24 10:10:00,19.27,19.29,19.2,19.22,55687.5,9.7547,9.7648,9.7193,9.7294,55687.5
2005-10-24 10:20:00,19.23,19.26,19.19,19.2,64125.0,9.7344,9.7496,9.7142,9.7193,64125.0
2005-10-24 10:30:00,19.21,19.26,19.19,19.23,71550.0,9.7243,9.7496,9.7142,9.7344,71550.0
2005-10-24 10:40:00,19.22,19.25,19.1,19.13,106987.5,9.7294,9.7446,9.6686,9.6838,106987.5
2005-10-24 10:50:00,19.11,19.14,19.08,19.08,77962.5,9.6737,9.6889,9.6585,9.6585,77962.5
2005-10-24 11:00:00,19.1,19.16,19.08,19.11,31050.0,9.6686,9.699,9.6585,9.6737,31050.0
2005-10-24 11:10:00,19.11,19.17,19.1,19.15,55012.5,9.6737,9.7041,9.6686,9.6939,55012.5
2005-10-24 11:20:00,19.16,19.16,19.08,19.14,133312.5,9.699,9.699,9.6585,9.6889,133312.5
2005-10-24 11:30:00,19.14,19.17,19.08,19.1,196425.0,9.6889,9.7041,9.6585,9.6686,196425.0
2005-10-24 11:40:00,19.1,19.13,19.08,19.11,187650.0,9.6686,9.6838,9.6585,9.6737,187650.0
2005-10-24 11:50:00,19.11,19.16,19.1,19.12,109687.5,9.6737,9.699,9.6686,9.6788,109687.5
2005-10-24 12:00:00,19.13,19.2,19.13,19.17,113400.0,9.6838,9.7193,9.6838,9.7041,113400.0
2005-10-24 12:10:00,19.17,19.2,19.14,19.2,40162.5,9.7041,9.7193,9.6889,9.7193,40162.5
2005-10-24 12:20:00,19.2,19.27,19.19,19.25,85387.5,9.7193,9.7547,9.7142,9.7446,85387.5
2005-10-24 12:30:00,19.26,19.32,19.26,19.3,109350.0,9.7496,9.78,9.7496,9.7699,109350.0
2005-10-24 12:40:00,19.3,19.32,19.28,19.31,57375.0,9.7699,9.78,9.7598,9.7749,57375.0
2005-10-24 12:50:00,19.33,19.37,19.31,19.35,67500.0,9.7851,9.8053,9.7749,9.7952,67500.0
2005-10-24 13:00:00,19.35,19.35,19.25,19.32,106650.0,9.7952,9.7952,9.7446,9.78,106650.0
2005-10-24 13:10:00,19.34,19.36,19.3,19.32,66150.0,9.7901,9.8003,9.7699,9.78,66150.0
2005-10-24 13:20:00,19.3,19.38,19.3,19.38,20925.0,9.7699,9.8104,9.7699,9.8104,20925.0
2005-10-24 13:30:00,19.37,19.41,19.36,19.39,26662.5,9.8053,9.8256,9.8003,9.8154,26662.5
2005-10-24 13:40:00,19.41,19.42,19.35,19.37,22275.0,9.8256,9.8306,9.7952,9.8053,22275.0
2005-10-24 13:50:00,19.38,19.42,19.37,19.4,41850.0,9.8104,9.8306,9.8053,9.8205,41850.0
2005-10-24 14:00:00,19.4,19.43,19.4,19.42,148500.0,9.8205,9.8357,9.8205,9.8306,148500.0
2005-10-24 14:10:00,19.42,19.42,19.32,19.32,93487.5,9.8306,9.8306,9.78,9.78,93487.5
2005-10-24 14:20:00,19.35,19.39,19.32,19.35,47587.5,9.7952,9.8154,9.78,9.7952,47587.5
2005-10-24 14:30:00,19.35,19.38,19.33,19.36,47250.0,9.7952,9.8104,9.7851,9.8003,47250.0
2005-10-24 14:40:00,19.36,19.37,19.35,19.37,44550.0,9.8003,9.8053,9.7952,9.8053,44550.0
2005-10-24 14:50:00,19.37,19.38,19.35,19.38,69525.0,9.8053,9.8104,9.7952,9.8104,69525.0
2005-10-24 15:00:00,19.37,19.39,19.36,19.39,89775.0,9.8053,9.8154,9.8003,9.8154,89775.0
2005-10-24 15:10:00,19.38,19.41,19.38,19.39,83025.0,9.8104,9.8256,9.8104,9.8154,83025.0
2005-10-24 15:20:00,19.39,19.41,19.36,19.39,92137.5,9.8154,9.8256,9.8003,9.8154,92137.5
2005-10-24 15:30:00,19.37,19.43,19.37,19.42,85387.5,9.8053,9.8357,9.8053,9.8306,85387.5
2005-10-24 15:40:00,19.42,19.46,19.41,19.45,156600.0,9.8306,9.8509,9.8256,9.8458,156600.0
2005-10-24 15:50:00,19.45,19.62,19.45,19.6,343575.0,9.8458,9.9319,9.8458,9.9217,343575.0
2005-10-25 09:30:00,20.0,20.22,19.91,19.99,253125.0,10.1242,10.2356,10.0787,10.1192,253125.0
2005-10-25 09:40:00,19.99,19.99,19.86,19.91,199125.0,10.1192,10.1192,10.0534,10.0787,199125.0
2005-10-25 09:50:00,19.94,19.97,19.9,19.94,64800.0,10.0939,10.109,10.0736,10.0939,64800.0
2005-10-25 10:00:00,19.96,19.97,19.79,19.88,105975.0,10.104,10.109,10.0179,10.0635,105975.0
2005-10-25 10:10:00,19.89,20.03,19.83,20.01,91800.0,10.0685,10.1394,10.0382,10.1293,91800.0
2005-10-25 10:20:00,19.99,20.2,19.98,20.15,94500.0,10.1192,10.2255,10.1141,10.2002,94500.0
2005-10-25 10:30:00,20.14,20.2,20.09,20.14,130275.0,10.1951,10.2255,10.1698,10.1951,130275.0
2005-10-25 10:40:00,20.15,20.31,20.14,20.29,184612.5,10.2002,10.2812,10.1951,10.271,184612.5
2005-10-25 10:50:00,20.28,20.31,20.23,20.27,96187.5,10.266,10.2812,10.2407,10.2609,96187.5
2005-10-25 11:00:00,20.27,20.28,20.12,20.15,212625.0,10.2609,10.266,10.185,10.2002,212625.0
2005-10-25 11:10:00,20.16,20.23,20.02,20.05,161662.5,10.2052,10.2407,10.1344,10.1495,161662.5
2005-10-25 11:20:00,20.05,20.06,20.01,20.02,118125.0,10.1495,10.1546,10.1293,10.1344,118125.0
2005-10-25 11:30:00,20.02,20.02,19.94,19.97,56025.0,10.1344,10.1344,10.0939,10.109,56025.0
2005-10-25 11:40:00,19.99,20.04,19.97,20.04,55687.5,10.1192,10.1445,10.109,10.1445,55687.5
2005-10-25 11:50:00,20.04,20.09,20.03,20.04,59400.0,10.1445,10.1698,10.1394,10.1445,59400.0
2005-10-25 12:00:00,20.06,20.13,20.06,20.13,33412.5,10.1546,10.19,10.1546,10.19,33412.5
2005-10-25 12:10:00,20.13,20.21,20.1,20.12,60075.0,10.19,10.2305,10.1748,10.185,60075.0
2005-10-25 12:20:00,20.13,20.17,20.1,20.13,75262.5,10.19,10.2103,10.1748,10.19,75262.5
2005-10-25 12:30:00,20.15,20.18,20.14,20.15,37800.0,10.2002,10.2153,10.1951,10.2002,37800.0
2005-10-25 12:40:00,20.15,20.22,20.14,20.19,54337.5,10.2002,10.2356,10.1951,10.2204,54337.5
2005-10-25 12:50:00,20.19,20.21,20.19,20.2,70875.0,10.2204,10.2305,10.2204,10.2255,70875.0
2005-10-25 13:00:00,20.2,20.2,20.16,20.16,80662.5,10.2255,10.2255,10.2052,10.2052,80662.5
2005-10-25 13:10:00,20.16,20.2,20.16,20.17,97875.0,10.2052,10.2255,10.2052,10.2103,97875.0
2005-10-25 13:20:00,20.17,20.19,20.16,20.17,31725.0,10.2103,10.2204,10.2052,10.2103,31725.0
2005-10-25 13:30:00,20.17,20.19,20.15,20.16,90112.5,10.2103,10.2204,10.2002,10.2052,90112.5
2005-10-25 13:40:00,20.16,20.18,20.15,20.18,80662.5,10.2052,10.2153,10.2002,10.2153,80662.5
2005-10-25 13:50:00,20.19,20.25,20.17,20.19,96862.5,10.2204,10.2508,10.2103,10.2204,96862.5
2005-10-25 14:00:00,20.19,20.19,20.09,20.12,145125.0,10.2204,10.2204,10.1698,10.185,145125.0
2005-10-25 14:10:00,20.12,20.15,20.08,20.08,193725.0,10.185,10.2002,10.1647,10.1647,193725.0
2005-10-25 14:20:00,20.08,20.09,20.03,20.08,93825.0,10.1647,10.1698,10.1394,10.1647,93825.0
2005-10-25 14:30:00,20.08,20.08,20.01,20.05,100575.0,10.1647,10.1647,10.1293,10.1495,100575.0
2005-10-25 14:40:00,20.05,20.09,20.01,20.03,84712.5,10.1495,10.1698,10.1293,10.1394,84712.5
2005-10-25 14:50:00,20.04,20.11,20.04,20.08,58050.0,10.1445,10.1799,10.1445,10.1647,58050.0
2005-10-25 15:00:00,20.1,20.1,20.05,20.05,60412.5,10.1748,10.1748,10.1495,10.1495,60412.5
2005-10-25 15:10:00,20.06,20.12,20.05,20.08,68512.5,10.1546,10.185,10.1495,10.1647,68512.5
2005-10-25 15:20:00,20.09,20.18,20.09,20.18,60075.0,10.1698,10.2153,10.1698,10.2153,60075.0
2005-10-25 15:30:00,20.17,20.2,20.15,20.19,168750.0,10.2103,10.2255,10.2002,10.2204,168750.0
2005-10-25 15:40:00,20.19,20.21,20.11,20.16,184612.5,10.2204,10.2305,10.1799,10.2052,184612.5
2005-10-25 15:50:00,20.17,20.29,20.17,20.29,227475.0,10.2103,10.271,10.2103,10.271,227475.0
2005-10-26 09:30:00,20.26,20.41,20.26,20.36,159300.0,10.2558,10.3318,10.2558,10.3065,159300.0
2005-10-26 09:40:00,20.37,20.46,20.35,20.44,92812.5,10.3115,10.3571,10.3014,10.347,92812.5
2005-10-26 09:50:00,20.42,20.49,20.42,20.47,114750.0,10.3368,10.3723,10.3368,10.3621,114750.0
2005-10-26 10:00:00,20.47,20.49,20.41,20.47,100237.5,10.3621,10.3723,10.3318,10.3621,100237.5
2005-10-26 10:10:00,20.47,20.49,20.47,20.49,97200.0,10.3621,10.3723,10.3621,10.3723,97200.0
2005-10-26 10:20:00,20.49,20.5,20.45,20.47,78637.5,10.3723,10.3773,10.352,10.3621,78637.5
2005-10-26 10:30:00,20.48,20.48,20.39,20.39,74925.0,10.3672,10.3672,10.3217,10.3217,74925.0
2005-10-26 10:40:00,20.39,20.4,20.32,20.38,110025.0,10.3217,10.3267,10.2862,10.3166,110025.0
2005-10-26 10:50:00,20.38,20.41,20.36,20.39,142087.5,10.3166,10.3318,10.3065,10.3217,142087.5
2005-10-26 11:00:00,20.39,20.39,20.33,20.36,44887.5,10.3217,10.3217,10.2913,10.3065,44887.5
2005-10-26 11:10:00,20.36,20.37,20.32,20.33,41512.5,10.3065,10.3115,10.2862,10.2913,41512.5
2005-10-26 11:20:00,20.33,20.44,20.33,20.42,54337.5,10.2913,10.347,10.2913,10.3368,54337.5
2005-10-26 11:30:00,20.4,20.42,20.34,20.35,48262.5,10.3267,10.3368,10.2963,10.3014,48262.5
2005-10-26 11:40:00,20.34,20.38,20.31,20.36,37125.0,10.2963,10.3166,10.2812,10.3065,37125.0
2005-10-26 11:50:00,20.36,20.36,20.28,20.28,47587.5,10.3065,10.3065,10.266,10.266,47587.5
2005-10-26 12:00:00,20.27,20.29,20.22,20.25,48600.0,10.2609,10.271,10.2356,10.2508,48600.0
2005-10-26 12:10:00,20.25,20.37,20.21,20.36,60750.0,10.2508,10.3115,10.2305,10.3065,60750.0
2005-10-26 12:20:00,20.36,20.41,20.36,20.41,39150.0,10.3065,10.3318,10.3065,10.3318,39150.0
2005-10-26 12:30:00,20.41,20.41,20.38,20.38,40837.5,10.3318,10.3318,10.3166,10.3166,40837.5
2005-10-26 12:40:00,20.38,20.46,20.36,20.45,46575.0,10.3166,10.3571,10.3065,10.352,46575.0
2005-10-26 12:50:00,20.44,20.47,20.41,20.45,42525.0,10.347,10.3621,10.3318,10.352,42525.0
2005-10-26 13:00:00,20.45,20.45,20.39,20.4,39487.5,10.352,10.352,10.3217,10.3267,39487.5
2005-10-26 13:10:00,20.41,20.45,20.35,20.38,66150.0,10.3318,10.352,10.3014,10.3166,66150.0
2005-10-26 13:20:00,20.35,20.38,20.31,20.37,42187.5,10.3014,10.3166,10.2812,10.3115,42187.5
2005-10-26 13:30:00,20.38,20.4,20.34,20.34,33075.0,10.3166,10.3267,10.2963,10.2963,33075.0
2005-10-26 13:40:00,20.33,20.34,20.3,20.31,37800.0,10.2913,10.2963,10.2761,10.2812,37800.0
2005-10-26 13:50:00,20.31,20.33,20.3,20.32,52312.5,10.2812,10.2913,10.2761,10.2862,52312.5
2005-10-26 14:00:00,20.32,20.44,20.32,20.38,69187.5,10.2862,10.347,10.2862,10.3166,69187.5
2005-10-26 14:10:00,20.39,20.43,20.34,20.34,37462.5,10.3217,10.3419,10.2963,10.2963,37462.5
2005-10-26 14:20:00,20.34,20.47,20.33,20.38,61425.0,10.2963,10.3621,10.2913,10.3166,61425.0
2005-10-26 14:30:00,20.37,20.39,20.32,20.35,57375.0,10.3115,10.3217,10.2862,10.3014,57375.0
2005-10-26 14:40:00,20.33,20.35,20.31,20.33,64462.5,10.2913,10.3014,10.2812,10.2913,64462.5
2005-10-26 14:50:00,20.33,20.39,20.32,20.33,33750.0,10.2913,10.3217,10.2862,10.2913,33750.0
2005-10-26 15:00:00,20.34,20.4,20.32,20.39,108000.0,10.2963,10.3267,10.2862,10.3217,108000.0
2005-10-26 15:10:00,20.38,20.38,20.31,20.34,63787.5,10.3166,10.3166,10.2812,10.2963,63787.5
2005-10-26 15:20:00,20.35,20.36,20.32,20.33,85725.0,10.3014,10.3065,10.2862,10.2913,85725.0
2005-10-26 15:30:00,20.33,20.33,20.28,20.31,206887.5,10.2913,10.2913,10.266,10.2812,206887.5
2005-10-26 15:40:00,20.31,20.33,20.22,20.25,161662.5,10.2812,10.2913,10.2356,10.2508,161662.5
2005-10-26 15:50:00,20.24,20.31,20.24,20.29,151875.0,10.2457,10.2812,10.2457,10.271,151875.0
2005-10-27 09:30:00,20.34,20.41,20.18,20.25,101587.5,10.2963,10.3318,10.2153,10.2508,101587.5
2005-10-27 09:40:00,20.24,20.26,20.12,20.14,84712.5,10.2457,10.2558,10.185,10.1951,84712.5
2005-10-27 09:50:00,20.13,20.14,20.07,20.12,56025.0,10.19,10.1951,10.1597,10.185,56025.0
2005-10-27 10:00:00,20.13,20.13,20.03,20.03,83700.0,10.19,10.19,10.1394,10.1394,83700.0
2005-10-27 10:10:00,20.03,20.05,19.96,20.01,66825.0,10.1394,10.1495,10.104,10.1293,66825.0
2005-10-27 10:20:00,20.04,20.05,19.97,19.99,60750.0,10.1445,10.1495,10.109,10.1192,60750.0
2005-10-27 10:30:00,19.97,20.01,19.88,19.99,104962.5,10.109,10.1293,10.0635,10.1192,104962.5
2005-10-27 10:40:00,19.99,20.01,19.93,19.94,59400.0,10.1192,10.1293,10.0888,10.0939,59400.0
2005-10-27 10:50:00,19.94,19.99,19.93,19.96,75600.0,10.0939,10.1192,10.0888,10.104,75600.0
2005-10-27 11:00:00,19.95,20.01,19.94,20.0,62100.0,10.0989,10.1293,10.0939,10.1242,62100.0
2005-10-27 11:10:00,20.0,20.09,19.97,20.03,46912.5,10.1242,10.1698,10.109,10.1394,46912.5
2005-10-27 11:20:00,20.03,20.09,19.99,20.07,26325.0,10.1394,10.1698,10.1192,10.1597,26325.0
2005-10-27 11:30:00,20.06,20.07,19.99,19.99,40162.5,10.1546,10.1597,10.1192,10.1192,40162.5
2005-10-27 11:40:00,19.99,20.03,19.95,19.98,41175.0,10.1192,10.1394,10.0989,10.1141,41175.0
2005-10-27 11:50:00,19.97,19.99,19.9,19.96,53662.5,10.109,10.1192,10.0736,10.104,53662.5
2005-10-27 12:00:00,19.95,20.01,19.93,19.96,67837.5,10.0989,10.1293,10.0888,10.104,67837.5
2005-10-27 12:10:00,19.96,19.96,19.88,19.88,45900.0,10.104,10.104,10.0635,10.0635,45900.0
2005-10-27 12:20:00,19.87,19.99,19.84,19.96,117112.5,10.0584,10.1192,10.0432,10.104,117112.5
2005-10-27 12:30:00,19.98,19.99,19.92,19.97,68850.0,10.1141,10.1192,10.0837,10.109,68850.0
2005-10-27 12:40:00,19.97,19.97,19.91,19.93,42187.5,10.109,10.109,10.0787,10.0888,42187.5
2005-10-27 12:50:00,19.92,19.94,19.91,19.93,30712.5,10.0837,10.0939,10.0787,10.0888,30712.5
2005-10-27 13:00:00,19.92,19.95,19.91,19.93,30712.5,10.0837,10.0989,10.0787,10.0888,30712.5
2005-10-27 13:10:00,19.93,19.93,19.82,19.82,81000.0,10.0888,10.0888,10.0331,10.0331,81000.0
2005-10-27 13:20:00,19.81,19.82,19.74,19.74,73237.5,10.028,10.0331,9.9926,9.9926,73237.5
2005-10-27 13:30:00,19.75,19.75,19.71,19.72,66150.0,9.9977,9.9977,9.9774,9.9825,66150.0
2005-10-27 13:40:00,19.72,19.73,19.68,19.73,52650.0,9.9825,9.9876,9.9622,9.9876,52650.0
2005-10-27 13:50:00,19.73,19.77,19.73,19.75,72900.0,9.9876,10.0078,9.9876,9.9977,72900.0
2005-10-27 14:00:00,19.74,19.74,19.68,19.69,93150.0,9.9926,9.9926,9.9622,9.9673,93150.0
2005-10-27 14:10:00,19.69,19.72,19.65,19.68,165712.5,9.9673,9.9825,9.9471,9.9622,165712.5
2005-10-27 14:20:00,19.69,19.7,19.62,19.64,126900.0,9.9673,9.9724,9.9319,9.942,126900.0
2005-10-27 14:30:00,19.64,19.69,19.62,19.65,110700.0,9.942,9.9673,9.9319,9.9471,110700.0
2005-10-27 14:40:00,19.65,19.74,19.64,19.74,69525.0,9.9471,9.9926,9.942,9.9926,69525.0
2005-10-27 14:50:00,19.74,19.75,19.65,19.68,79987.5,9.9926,9.9977,9.9471,9.9622,79987.5
2005-10-27 15:00:00,19.67,19.7,19.63,19.67,97537.5,9.9572,9.9724,9.9369,9.9572,97537.5
2005-10-27 15:10:00,19.69,19.69,19.57,19.6,124875.0,9.9673,9.9673,9.9066,9.9217,124875.0
2005-10-27 15:20:00,19.61,19.66,19.6,19.61,143775.0,9.9268,9.9521,9.9217,9.9268,143775.0
2005-10-27 15:30:00,19.61,19.64,19.57,19.64,136687.5,9.9268,9.942,9.9066,9.942,136687.5
2005-10-27 15:40:00,19.63,19.66,19.61,19.63,113737.5,9.9369,9.9521,9.9268,9.9369,113737.5
2005-10-27 15:50:00,19.63,19.66,19.59,19.6,280125.0,9.9369,9.9521,9.9167,9.9217,280125.0
2005-10-28 09:30:00,19.88,20.09,19.85,20.08,177525.0,10.0635,10.1698,10.0483,10.1647,177525.0
2005-10-28 09:40:00,20.1,20.16,20.0,20.03,102937.5,10.1748,10.2052,10.1242,10.1394,102937.5
2005-10-28 09:50:00,20.03,20.06,19.93,19.93,78637.5,10.1394,10.1546,10.0888,10.0888,78637.5
2005-10-28 10:00:00,19.93,19.93,19.84,19.88,64125.0,10.0888,10.0888,10.0432,10.0635,64125.0
2005-10-28 10:10:00,19.87,19.88,19.83,19.85,63112.5,10.0584,10.0635,10.0382,10.0483,63112.5
2005-10-28 10:20:00,19.85,19.94,19.83,19.85,63787.5,10.0483,10.0939,10.0382,10.0483,63787.5
2005-10-28 10:30:00,19.84,19.85,19.74,19.77,55012.5,10.0432,10.0483,9.9926,10.0078,55012.5
2005-10-28 10:40:00,19.79,19.87,19.79,19.87,98212.5,10.0179,10.0584,10.0179,10.0584,98212.5
2005-10-28 10:50:00,19.87,19.93,19.85,19.87,70537.5,10.0584,10.0888,10.0483,10.0584,70537.5
2005-10-28 11:00:00,19.87,19.92,19.85,19.86,61425.0,10.0584,10.0837,10.0483,10.0534,61425.0
2005-10-28 11:10:00,19.86,19.99,19.86,19.99,80662.5,10.0534,10.1192,10.0534,10.1192,80662.5
2005-10-28 11:20:00,19.96,19.96,19.88,19.91,66487.5,10.104,10.104,10.0635,10.0787,66487.5
2005-10-28 11:30:00,19.94,19.94,19.89,19.93,29700.0,10.0939,10.0939,10.0685,10.0888,29700.0
2005-10-28 11:40:00,19.92,20.02,19.92,20.02,65812.5,10.0837,10.1344,10.0837,10.1344,65812.5
2005-10-28 11:50:00,20.01,20.1,19.99,20.07,91125.0,10.1293,10.1748,10.1192,10.1597,91125.0
2005-10-28 12:00:00,20.07,20.18,20.07,20.14,73237.5,10.1597,10.2153,10.1597,10.1951,73237.5
2005-10-28 12:10:00,20.15,20.17,20.12,20.15,39150.0,10.2002,10.2103,10.185,10.2002,39150.0
2005-10-28 12:20:00,20.14,20.15,20.12,20.13,37462.5,10.1951,10.2002,10.185,10.19,37462.5
2005-10-28 12:30:00,20.12,20.14,20.08,20.12,28012.5,10.185,10.1951,10.1647,10.185,28012.5
2005-10-28 12:40:00,20.12,20.15,20.08,20.12,28687.5,10.185,10.2002,10.1647,10.185,28687.5
2005-10-28 12:50:00,20.12,20.13,20.09,20.1,23625.0,10.185,10.19,10.1698,10.1748,23625.0
2005-10-28 13:00:00,20.1,20.15,20.1,20.11,28350.0,10.1748,10.2002,10.1748,10.1799,28350.0
2005-10-28 13:10:00,20.11,20.14,20.11,20.12,32737.5,10.1799,10.1951,10.1799,10.185,32737.5
2005-10-28 13:20:00,20.11,20.12,20.09,20.11,23962.5,10.1799,10.185,10.1698,10.1799,23962.5
2005-10-28 13:30:00,20.11,20.15,20.09,20.14,27000.0,10.1799,10.2002,10.1698,10.1951,27000.0
2005-10-28 13:40:00,20.11,20.11,20.04,20.06,21262.5,10.1799,10.1799,10.1445,10.1546,21262.5
2005-10-28 13:50:00,20.06,20.15,20.05,20.14,42525.0,10.1546,10.2002,10.1495,10.1951,42525.0
2005-10-28 14:00:00,20.13,20.16,20.09,20.13,76612.5,10.19,10.2052,10.1698,10.19,76612.5
2005-10-28 14:10:00,20.12,20.15,20.09,20.1,38475.0,10.185,10.2002,10.1698,10.1748,38475.0
2005-10-28 14:20:00,20.1,20.16,20.1,20.13,43875.0,10.1748,10.2052,10.1748,10.19,43875.0
2005-10-28 14:30:00,20.13,20.16,20.12,20.13,46237.5,10.19,10.2052,10.185,10.19,46237.5
2005-10-28 14:40:00,20.13,20.16,20.12,20.13,61762.5,10.19,10.2052,10.185,10.19,61762.5
2005-10-28 14:50:00,20.13,20.16,20.13,20.14,57712.5,10.19,10.2052,10.19,10.1951,57712.5
2005-10-28 15:00:00,20.14,20.24,20.14,20.18,64800.0,10.1951,10.2457,10.1951,10.2153,64800.0
2005-10-28 15:10:00,20.17,20.21,20.17,20.2,33412.5,10.2103,10.2305,10.2103,10.2255,33412.5
2005-10-28 15:20:00,20.19,20.23,20.19,20.21,69525.0,10.2204,10.2407,10.2204,10.2305,69525.0
2005-10-28 15:30:00,20.21,20.22,20.18,20.2,70200.0,10.2305,10.2356,10.2153,10.2255,70200.0
2005-10-28 15:40:00,20.21,20.24,20.2,20.23,79650.0,10.2305,10.2457,10.2255,10.2407,79650.0
2005-10-28 15:50:00,20.23,20.28,20.23,20.28,133650.0,10.2407,10.266,10.2407,10.266,133650.0
2005-10-31 09:30:00,20.33,20.48,20.3,20.47,85725.0,10.2913,10.3672,10.2761,10.3621,85725.0
2005-10-31 09:40:00,20.48,20.52,20.36,20.39,63450.0,10.3672,10.3875,10.3065,10.3217,63450.0
2005-10-31 09:50:00,20.4,20.56,20.39,20.49,87412.5,10.3267,10.4077,10.3217,10.3723,87412.5
2005-10-31 10:00:00,20.49,20.57,20.47,20.5,104962.5,10.3723,10.4128,10.3621,10.3773,104962.5
2005-10-31 10:10:00,20.5,20.57,20.49,20.57,73237.5,10.3773,10.4128,10.3723,10.4128,73237.5
2005-10-31 10:20:00,20.57,20.73,20.55,20.65,156600.0,10.4128,10.4938,10.4026,10.4533,156600.0
2005-10-31 10:30:00,20.66,20.67,20.63,20.63,50287.5,10.4583,10.4634,10.4431,10.4431,50287.5
2005-10-31 10:40:00,20.63,20.74,20.63,20.67,149512.5,10.4431,10.4988,10.4431,10.4634,149512.5
2005-10-31 10:50:00,20.67,20.7,20.66,20.7,48600.0,10.4634,10.4786,10.4583,10.4786,48600.0
2005-10-31 11:00:00,20.68,20.71,20.65,20.68,76612.5,10.4685,10.4836,10.4533,10.4685,76612.5
2005-10-31 11:10:00,20.68,20.71,20.66,20.7,118462.5,10.4685,10.4836,10.4583,10.4786,118462.5
2005-10-31 11:20:00,20.68,20.71,20.67,20.69,38137.5,10.4685,10.4836,10.4634,10.4735,38137.5
2005-10-31 11:30:00,20.69,20.71,20.68,20.69,98550.0,10.4735,10.4836,10.4685,10.4735,98550.0
2005-10-31 11:40:00,20.69,20.71,20.67,20.69,30037.5,10.4735,10.4836,10.4634,10.4735,30037.5
2005-10-31 11:50:00,20.69,20.7,20.65,20.65,50962.5,10.4735,10.4786,10.4533,10.4533,50962.5
2005-10-31 12:00:00,20.65,20.72,20.65,20.69,69187.5,10.4533,10.4887,10.4533,10.4735,69187.5
2005-10-31 12:10:00,20.69,20.73,20.67,20.69,85725.0,10.4735,10.4938,10.4634,10.4735,85725.0
2005-10-31 12:20:00,20.68,20.71,20.68,20.7,27000.0,10.4685,10.4836,10.4685,10.4786,27000.0
2005-10-31 12:30:00,20.71,20.74,20.68,20.72,35100.0,10.4836,10.4988,10.4685,10.4887,35100.0
2005-10-31 12:40:00,20.73,20.74,20.68,20.74,33412.5,10.4938,10.4988,10.4685,10.4988,33412.5
2005-10-31 12:50:00,20.74,20.74,20.72,20.74,43200.0,10.4988,10.4988,10.4887,10.4988,43200.0
2005-10-31 13:00:00,20.73,20.74,20.73,20.74,18562.5,10.4938,10.4988,10.4938,10.4988,18562.5
2005-10-31 13:10:00,20.74,20.74,20.73,20.73,46575.0,10.4988,10.4988,10.4938,10.4938,46575.0
2005-10-31 13:20:00,20.73,20.74,20.71,20.72,28012.5,10.4938,10.4988,10.4836,10.4887,28012.5
2005-10-31 13:30:00,20.71,20.72,20.67,20.71,32737.5,10.4836,10.4887,10.4634,10.4836,32737.5
2005-10-31 13:40:00,20.71,20.73,20.63,20.69,22275.0,10.4836,10.4938,10.4431,10.4735,22275.0
2005-10-31 13:50:00,20.68,20.73,20.68,20.73,37125.0,10.4685,10.4938,10.4685,10.4938,37125.0
2005-10-31 14:00:00,20.72,20.74,20.72,20.73,76612.5,10.4887,10.4988,10.4887,10.4938,76612.5
2005-10-31 14:10:00,20.73,20.73,20.71,20.71,119137.5,10.4938,10.4938,10.4836,10.4836,119137.5
2005-10-31 14:20:00,20.71,20.72,20.65,20.72,52312.5,10.4836,10.4887,10.4533,10.4887,52312.5
2005-10-31 14:30:00,20.72,20.73,20.69,20.73,57037.5,10.4887,10.4938,10.4735,10.4938,57037.5
2005-10-31 14:40:00,20.73,20.76,20.68,20.69,252450.0,10.4938,10.5089,10.4685,10.4735,252450.0
2005-10-31 14:50:00,20.7,20.75,20.69,20.75,36787.5,10.4786,10.5039,10.4735,10.5039,36787.5
2005-10-31 15:00:00,20.75,20.77,20.73,20.76,79987.5,10.5039,10.514,10.4938,10.5089,79987.5
2005-10-31 15:10:00,20.76,20.78,20.71,20.76,95512.5,10.5089,10.5191,10.4836,10.5089,95512.5
2005-10-31 15:20:00,20.76,20.81,20.75,20.76,92137.5,10.5089,10.5343,10.5039,10.5089,92137.5
2005-10-31 15:30:00,20.77,20.84,20.74,20.81,90112.5,10.514,10.5494,10.4988,10.5343,90112.5
2005-10-31 15:40:00,20.81,20.83,20.77,20.78,153562.5,10.5343,10.5444,10.514,10.5191,153562.5
2005-10-31 15:50:00,20.79,20.79,20.7,20.73,196762.5,10.5241,10.5241,10.4786,10.4938,196762.5
2005-11-01 09:30:00,20.78,20.83,20.67,20.73,143437.5,10.5191,10.5444,10.4634,10.4938,143437.5
2005-11-01 09:40:00,20.73,20.76,20.62,20.65,82012.5,10.4938,10.5089,10.4381,10.4533,82012.5
2005-11-01 09:50:00,20.65,20.65,20.59,20.62,36787.5,10.4533,10.4533,10.4229,10.4381,36787.5
2005-11-01 10:00:00,20.63,20.64,20.59,20.63,65475.0,10.4431,10.4482,10.4229,10.4431,65475.0
2005-11-01 10:10:00,20.63,20.65,20.54,20.57,78637.5,10.4431,10.4533,10.3976,10.4128,78637.5
2005-11-01 10:20:00,20.57,20.63,20.55,20.63,31387.5,10.4128,10.4431,10.4026,10.4431,31387.5
2005-11-01 10:30:00,20.63,20.67,20.61,20.67,25650.0,10.4431,10.4634,10.433,10.4634,25650.0
2005-11-01 10:40:00,20.67,20.75,20.67,20.72,41512.5,10.4634,10.5039,10.4634,10.4887,41512.5
2005-11-01 10:50:00,20.71,20.81,20.71,20.81,45562.5,10.4836,10.5343,10.4836,10.5343,45562.5
2005-11-01 11:00:00,20.81,20.81,20.72,20.74,67500.0,10.5343,10.5343,10.4887,10.4988,67500.0
2005-11-01 11:10:00,20.74,20.76,20.73,20.74,76612.5,10.4988,10.5089,10.4938,10.4988,76612.5
2005-11-01 11:20:00,20.75,20.76,20.74,20.74,59400.0,10.5039,10.5089,10.4988,10.4988,59400.0
2005-11-01 11:30:00,20.75,20.75,20.73,20.74,41512.5,10.5039,10.5039,10.4938,10.4988,41512.5
2005-11-01 11:40:00,20.74,20.75,20.73,20.74,64800.0,10.4988,10.5039,10.4938,10.4988,64800.0
2005-11-01 11:50:00,20.74,20.75,20.73,20.73,50962.5,10.4988,10.5039,10.4938,10.4938,50962.5
2005-11-01 12:00:00,20.73,20.73,20.68,20.69,43875.0,10.4938,10.4938,10.4685,10.4735,43875.0
2005-11-01 12:10:00,20.7,20.72,20.69,20.72,30037.5,10.4786,10.4887,10.4735,10.4887,30037.5
2005-11-01 12:20:00,20.71,20.71,20.7,20.7,27337.5,10.4836,10.4836,10.4786,10.4786,27337.5
2005-11-01 12:30:00,20.7,20.74,20.7,20.74,33075.0,10.4786,10.4988,10.4786,10.4988,33075.0
2005-11-01 12:40:00,20.74,20.77,20.73,20.75,40500.0,10.4988,10.514,10.4938,10.5039,40500.0
2005-11-01 12:50:00,20.76,20.81,20.75,20.81,17212.5,10.5089,10.5343,10.5039,10.5343,17212.5
2005-11-01 13:00:00,20.81,20.81,20.79,20.79,14850.0,10.5343,10.5343,10.5241,10.5241,14850.0
2005-11-01 13:10:00,20.8,20.81,20.79,20.8,21937.5,10.5292,10.5343,10.5241,10.5292,21937.5
2005-11-01 13:20:00,20.8,20.82,20.8,20.82,14850.0,10.5292,10.5393,10.5292,10.5393,14850.0
2005-11-01 13:30:00,20.82,20.82,20.78,20.78,16875.0,10.5393,10.5393,10.5191,10.5191,16875.0
2005-11-01 13:40:00,20.76,20.79,20.72,20.72,38137.5,10.5089,10.5241,10.4887,10.4887,38137.5
2005-11-01 13:50:00,20.73,20.75,20.73,20.74,11475.0,10.4938,10.5039,10.4938,10.4988,11475.0
2005-11-01 14:00:00,20.74,20.74,20.72,20.74,9450.0,10.4988,10.4988,10.4887,10.4988,9450.0
2005-11-01 14:10:00,20.73,20.75,20.7,20.74,40500.0,10.4938,10.5039,10.4786,10.4988,40500.0
2005-11-01 14:20:00,20.74,20.78,20.71,20.75,113737.5,10.4988,10.5191,10.4836,10.5039,113737.5
2005-11-01 14:30:00,20.74,20.8,20.71,20.76,96525.0,10.4988,10.5292,10.4836,10.5089,96525.0
2005-11-01 14:40:00,20.76,20.76,20.66,20.7,97200.0,10.5089,10.5089,10.4583,10.4786,97200.0
2005-11-01 14:50:00,20.7,20.71,20.67,20.68,28012.5,10.4786,10.4836,10.4634,10.4685,28012.5
2005-11-01 15:00:00,20.68,20.72,20.67,20.68,60075.0,10.4685,10.4887,10.4634,10.4685,60075.0
2005-11-01 15:10:00,20.68,20.71,20.67,20.67,15862.5,10.4685,10.4836,10.4634,10.4634,15862.5
2005-11-01 15:20:00,20.69,20.75,20.68,20.71,27000.0,10.4735,10.5039,10.4685,10.4836,27000.0
2005-11-01 15:30:00,20.7,20.76,20.7,20.71,19237.5,10.4786,10.5089,10.4786,10.4836,19237.5
2005-11-01 15:40:00,20.71,20.75,20.71,20.74,55350.0,10.4836,10.5039,10.4836,10.4988,55350.0
2005-11-01 15:50:00,20.73,20.76,20.71,20.75,97537.5,10.4938,10.5089,10.4836,10.5039,97537.5
2005-11-02 09:30:00,20.62,20.96,20.62,20.84,156600.0,10.4381,10.6102,10.4381,10.5494,156600.0
2005-11-02 09:40:00,20.84,20.95,20.81,20.9,56025.0,10.5494,10.6051,10.5343,10.5798,56025.0
2005-11-02 09:50:00,20.9,20.95,20.86,20.9,73912.5,10.5798,10.6051,10.5596,10.5798,73912.5
2005-11-02 10:00:00,20.9,21.01,20.88,21.0,155925.0,10.5798,10.6355,10.5697,10.6304,155925.0
2005-11-02 10:10:00,21.0,21.05,20.93,21.04,141075.0,10.6304,10.6557,10.595,10.6507,141075.0
2005-11-02 10:20:00,21.04,21.1,21.03,21.09,162000.0,10.6507,10.6811,10.6456,10.676,162000.0
2005-11-02 10:30:00,21.08,21.09,20.87,20.93,177187.5,10.6709,10.676,10.5646,10.595,177187.5
2005-11-02 10:40:00,20.91,21.01,20.89,21.01,100237.5,10.5849,10.6355,10.5748,10.6355,100237.5
2005-11-02 10:50:00,21.0,21.06,21.0,21.04,111037.5,10.6304,10.6608,10.6304,10.6507,111037.5
2005-11-02 11:00:00,21.05,21.15,21.04,21.09,153562.5,10.6557,10.7064,10.6507,10.676,153562.5
2005-11-02 11:10:00,21.09,21.16,21.08,21.1,115762.5,10.676,10.7114,10.6709,10.6811,115762.5
2005-11-02 11:20:00,21.09,21.12,21.04,21.06,76612.5,10.676,10.6912,10.6507,10.6608,76612.5
2005-11-02 11:30:00,21.06,21.12,21.05,21.09,53662.5,10.6608,10.6912,10.6557,10.676,53662.5
2005-11-02 11:40:00,21.08,21.1,21.04,21.08,27337.5,10.6709,10.6811,10.6507,10.6709,27337.5
2005-11-02 11:50:00,21.08,21.11,21.08,21.09,27675.0,10.6709,10.6861,10.6709,10.676,27675.0
2005-11-02 12:00:00,21.09,21.11,21.04,21.05,17550.0,10.676,10.6861,10.6507,10.6557,17550.0
2005-11-02 12:10:00,21.05,21.06,21.01,21.02,22612.5,10.6557,10.6608,10.6355,10.6406,22612.5
2005-11-02 12:20:00,21.01,21.05,21.01,21.04,19575.0,10.6355,10.6557,10.6355,10.6507,19575.0
2005-11-02 12:30:00,21.03,21.06,21.03,21.04,18225.0,10.6456,10.6608,10.6456,10.6507,18225.0
2005-11-02 12:40:00,21.05,21.12,21.05,21.11,64462.5,10.6557,10.6912,10.6557,10.6861,64462.5
2005-11-02 12:50:00,21.11,21.23,21.11,21.2,104962.5,10.6861,10.7469,10.6861,10.7317,104962.5
2005-11-02 13:00:00,21.2,21.2,21.16,21.2,88425.0,10.7317,10.7317,10.7114,10.7317,88425.0
2005-11-02 13:10:00,21.19,21.2,21.09,21.09,77625.0,10.7266,10.7317,10.676,10.676,77625.0
2005-11-02 13:20:00,21.08,21.11,21.07,21.08,70200.0,10.6709,10.6861,10.6659,10.6709,70200.0
2005-11-02 13:30:00,21.07,21.09,21.03,21.03,84712.5,10.6659,10.676,10.6456,10.6456,84712.5
2005-11-02 13:40:00,21.03,21.08,21.0,21.05,88087.5,10.6456,10.6709,10.6304,10.6557,88087.5
2005-11-02 13:50:00,21.03,21.07,21.03,21.05,34425.0,10.6456,10.6659,10.6456,10.6557,34425.0
2005-11-02 14:00:00,21.05,21.07,21.04,21.04,41175.0,10.6557,10.6659,10.6507,10.6507,41175.0
2005-11-02 14:10:00,21.02,21.03,21.0,21.02,79987.5,10.6406,10.6456,10.6304,10.6406,79987.5
2005-11-02 14:20:00,21.02,21.03,21.0,21.03,49612.5,10.6406,10.6456,10.6304,10.6456,49612.5
2005-11-02 14:30:00,21.02,21.03,21.0,21.0,39825.0,10.6406,10.6456,10.6304,10.6304,39825.0
2005-11-02 14:40:00,21.0,21.01,20.97,20.99,68512.5,10.6304,10.6355,10.6153,10.6254,68512.5
2005-11-02 14:50:00,20.99,20.99,20.95,20.96,75937.5,10.6254,10.6254,10.6051,10.6102,75937.5
2005-11-02 15:00:00,20.97,20.99,20.97,20.99,41512.5,10.6153,10.6254,10.6153,10.6254,41512.5
2005-11-02 15:10:00,20.99,21.01,20.99,21.0,45225.0,10.6254,10.6355,10.6254,10.6304,45225.0
2005-11-02 15:20:00,20.99,21.04,20.99,21.02,58050.0,10.6254,10.6507,10.6254,10.6406,58050.0
2005-11-02 15:30:00,21.01,21.02,20.95,20.96,89437.5,10.6355,10.6406,10.6051,10.6102,89437.5
2005-11-02 15:40:00,20.96,21.01,20.95,20.99,121837.5,10.6102,10.6355,10.6051,10.6254,121837.5
2005-11-02 15:50:00,20.99,21.01,20.95,20.95,245362.5,10.6254,10.6355,10.6051,10.6051,245362.5
2005-11-03 09:30:00,21.14,21.16,20.96,20.97,137362.5,10.7013,10.7114,10.6102,10.6153,137362.5
2005-11-03 09:40:00,20.99,21.05,20.94,21.0,72562.5,10.6254,10.6557,10.6001,10.6304,72562.5
2005-11-03 09:50:00,21.0,21.11,21.0,21.06,46912.5,10.6304,10.6861,10.6304,10.6608,46912.5
2005-11-03 10:00:00,21.06,21.09,20.98,21.02,78300.0,10.6608,10.676,10.6203,10.6406,78300.0
2005-11-03 10:10:00,21.02,21.03,20.92,20.98,93150.0,10.6406,10.6456,10.5899,10.6203,93150.0
2005-11-03 10:20:00,20.97,21.04,20.97,21.02,48262.5,10.6153,10.6507,10.6153,10.6406,48262.5
2005-11-03 10:30:00,21.01,21.09,20.99,21.0,76275.0,10.6355,10.676,10.6254,10.6304,76275.0
2005-11-03 10:40:00,21.0,21.09,21.0,21.03,41512.5,10.6304,10.676,10.6304,10.6456,41512.5
2005-11-03 10:50:00,21.02,21.08,21.01,21.07,24975.0,10.6406,10.6709,10.6355,10.6659,24975.0
2005-11-03 11:00:00,21.08,21.14,21.07,21.08,52312.5,10.6709,10.7013,10.6659,10.6709,52312.5
2005-11-03 11:10:00,21.08,21.2,21.08,21.15,79987.5,10.6709,10.7317,10.6709,10.7064,79987.5
2005-11-03 11:20:00,21.15,21.18,21.09,21.17,54000.0,10.7064,10.7216,10.676,10.7165,54000.0
2005-11-03 11:30:00,21.16,21.18,21.14,21.16,38812.5,10.7114,10.7216,10.7013,10.7114,38812.5
2005-11-03 11:40:00,21.17,21.17,21.15,21.16,36112.5,10.7165,10.7165,10.7064,10.7114,36112.5
2005-11-03 11:50:00,21.16,21.18,21.15,21.16,33075.0,10.7114,10.7216,10.7064,10.7114,33075.0
2005-11-03 12:00:00,21.15,21.19,21.14,21.17,63450.0,10.7064,10.7266,10.7013,10.7165,63450.0
2005-11-03 12:10:00,21.18,21.22,21.17,21.21,66150.0,10.7216,10.7418,10.7165,10.7367,66150.0
2005-11-03 12:20:00,21.22,21.24,21.19,21.2,42525.0,10.7418,10.7519,10.7266,10.7317,42525.0
2005-11-03 12:30:00,21.19,21.23,21.19,21.19,39825.0,10.7266,10.7469,10.7266,10.7266,39825.0
2005-11-03 12:40:00,21.19,21.19,21.15,21.17,44550.0,10.7266,10.7266,10.7064,10.7165,44550.0
2005-11-03 12:50:00,21.17,21.19,21.16,21.16,14512.5,10.7165,10.7266,10.7114,10.7114,14512.5
2005-11-03 13:00:00,21.16,21.16,21.08,21.14,27675.0,10.7114,10.7114,10.6709,10.7013,27675.0
2005-11-03 13:10:00,21.13,21.18,21.11,21.13,69525.0,10.6962,10.7216,10.6861,10.6962,69525.0
2005-11-03 13:20:00,21.14,21.18,21.13,21.18,46237.5,10.7013,10.7216,10.6962,10.7216,46237.5
2005-11-03 13:30:00,21.17,21.19,21.14,21.19,41175.0,10.7165,10.7266,10.7013,10.7266,41175.0
2005-11-03 13:40:00,21.17,21.19,21.16,21.16,28350.0,10.7165,10.7266,10.7114,10.7114,28350.0
2005-11-03 13:50:00,21.16,21.17,21.14,21.16,37125.0,10.7114,10.7165,10.7013,10.7114,37125.0
2005-11-03 14:00:00,21.16,21.19,21.16,21.17,33750.0,10.7114,10.7266,10.7114,10.7165,33750.0
2005-11-03 14:10:00,21.16,21.16,21.1,21.1,29362.5,10.7114,10.7114,10.6811,10.6811,29362.5
2005-11-03 14:20:00,21.09,21.1,21.04,21.07,48262.5,10.676,10.6811,10.6507,10.6659,48262.5
2005-11-03 14:30:00,21.06,21.08,21.04,21.05,78975.0,10.6608,10.6709,10.6507,10.6557,78975.0
2005-11-03 14:40:00,21.06,21.11,21.04,21.08,64462.5,10.6608,10.6861,10.6507,10.6709,64462.5
2005-11-03 14:50:00,21.06,21.09,21.04,21.07,38137.5,10.6608,10.676,10.6507,10.6659,38137.5
2005-11-03 15:00:00,21.07,21.07,20.99,21.03,121500.0,10.6659,10.6659,10.6254,10.6456,121500.0
2005-11-03 15:10:00,21.03,21.05,20.96,20.97,55350.0,10.6456,10.6557,10.6102,10.6153,55350.0
2005-11-03 15:20:00,20.97,21.06,20.97,21.06,90787.5,10.6153,10.6608,10.6153,10.6608,90787.5
2005-11-03 15:30:00,21.06,21.19,21.0,21.02,58387.5,10.6608,10.7266,10.6304,10.6406,58387.5
2005-11-03 15:40:00,21.02,21.11,20.98,21.06,82012.5,10.6406,10.6861,10.6203,10.6608,82012.5
2005-11-03 15:50:00,21.07,21.08,21.05,21.05,85387.5,10.6659,10.6709,10.6557,10.6557,85387.5
2005-11-04 09:30:00,21.08,21.17,21.08,21.17,116100.0,10.6709,10.7165,10.6709,10.7165,116100.0
2005-11-04 09:40:00,21.15,21.2,21.13,21.2,86400.0,10.7064,10.7317,10.6962,10.7317,86400.0
2005-11-04 09:50:00,21.21,21.25,21.18,21.25,45562.5,10.7367,10.757,10.7216,10.757,45562.5
2005-11-04 10:00:00,21.25,21.3,21.19,21.24,122512.5,10.757,10.7823,10.7266,10.7519,122512.5
2005-11-04 10:10:00,21.21,21.23,21.18,21.18,43875.0,10.7367,10.7469,10.7216,10.7216,43875.0
2005-11-04 10:20:00,21.18,21.2,21.05,21.16,61425.0,10.7216,10.7317,10.6557,10.7114,61425.0
2005-11-04 10:30:00,21.13,21.16,21.0,21.02,58050.0,10.6962,10.7114,10.6304,10.6406,58050.0
2005-11-04 10:40:00,21.04,21.1,20.97,20.97,38475.0,10.6507,10.6811,10.6153,10.6153,38475.0
2005-11-04 10:50:00,20.97,21.0,20.94,20.95,24637.5,10.6153,10.6304,10.6001,10.6051,24637.5
2005-11-04 11:00:00,20.97,21.02,20.92,20.94,97875.0,10.6153,10.6406,10.5899,10.6001,97875.0
2005-11-04 11:10:00,20.95,20.98,20.91,20.95,96187.5,10.6051,10.6203,10.5849,10.6051,96187.5
2005-11-04 11:20:00,20.95,21.02,20.92,21.0,46912.5,10.6051,10.6406,10.5899,10.6304,46912.5
2005-11-04 11:30:00,21.0,21.01,20.93,20.95,36112.5,10.6304,10.6355,10.595,10.6051,36112.5
2005-11-04 11:40:00,20.95,21.07,20.93,21.05,62775.0,10.6051,10.6659,10.595,10.6557,62775.0
2005-11-04 11:50:00,21.06,21.06,20.98,21.01,28687.5,10.6608,10.6608,10.6203,10.6355,28687.5
2005-11-04 12:00:00,21.02,21.02,20.93,20.99,18562.5,10.6406,10.6406,10.595,10.6254,18562.5
2005-11-04 12:10:00,20.99,21.03,20.97,21.0,13837.5,10.6254,10.6456,10.6153,10.6304,13837.5
2005-11-04 12:20:00,21.01,21.07,21.0,21.03,30375.0,10.6355,10.6659,10.6304,10.6456,30375.0
2005-11-04 12:30:00,21.01,21.02,21.0,21.0,8100.0,10.6355,10.6406,10.6304,10.6304,8100.0
2005-11-04 12:40:00,21.01,21.01,20.96,20.96,20925.0,10.6355,10.6355,10.6102,10.6102,20925.0
2005-11-04 12:50:00,20.96,21.0,20.96,20.99,14512.5,10.6102,10.6304,10.6102,10.6254,14512.5
2005-11-04 13:00:00,20.99,21.0,20.96,20.99,25312.5,10.6254,10.6304,10.6102,10.6254,25312.5
2005-11-04 13:10:00,20.98,20.99,20.91,20.92,49950.0,10.6203,10.6254,10.5849,10.5899,49950.0
2005-11-04 13:20:00,20.92,21.02,20.92,20.97,22275.0,10.5899,10.6406,10.5899,10.6153,22275.0
2005-11-04 13:30:00,20.97,20.97,20.95,20.97,13162.5,10.6153,10.6153,10.6051,10.6153,13162.5
2005-11-04 13:40:00,20.96,20.96,20.94,20.95,15862.5,10.6102,10.6102,10.6001,10.6051,15862.5
2005-11-04 13:50:00,20.95,20.95,20.94,20.95,27000.0,10.6051,10.6051,10.6001,10.6051,27000.0
2005-11-04 14:00:00,20.95,20.95,20.91,20.95,32062.5,10.6051,10.6051,10.5849,10.6051,32062.5
2005-11-04 14:10:00,20.95,20.95,20.91,20.91,26662.5,10.6051,10.6051,10.5849,10.5849,26662.5
2005-11-04 14:20:00,20.92,20.96,20.91,20.92,33075.0,10.5899,10.6102,10.5849,10.5899,33075.0
2005-11-04 14:30:00,20.93,20.94,20.89,20.91,37125.0,10.595,10.6001,10.5748,10.5849,37125.0
2005-11-04 14:40:00,20.91,20.92,20.85,20.85,89775.0,10.5849,10.5899,10.5545,10.5545,89775.0
2005-11-04 14:50:00,20.86,20.94,20.85,20.89,58387.5,10.5596,10.6001,10.5545,10.5748,58387.5
2005-11-04 15:00:00,20.89,20.91,20.87,20.89,44887.5,10.5748,10.5849,10.5646,10.5748,44887.5
2005-11-04 15:10:00,20.89,20.93,20.89,20.92,22275.0,10.5748,10.595,10.5748,10.5899,22275.0
2005-11-04 15:20:00,20.91,20.92,20.9,20.92,43875.0,10.5849,10.5899,10.5798,10.5899,43875.0
2005-11-04 15:30:00,20.91,20.95,20.91,20.95,33412.5,10.5849,10.6051,10.5849,10.6051,33412.5
2005-11-04 15:40:00,20.95,21.03,20.95,21.0,66150.0,10.6051,10.6456,10.6051,10.6304,66150.0
2005-11-04 15:50:00,21.02,21.04,20.98,21.02,132637.5,10.6406,10.6507,10.6203,10.6406,132637.5
2005-11-07 09:30:00,21.01,21.19,21.01,21.09,139725.0,10.6355,10.7266,10.6355,10.676,139725.0
2005-11-07 09:40:00,21.11,21.18,21.08,21.09,40500.0,10.6861,10.7216,10.6709,10.676,40500.0
2005-11-07 09:50:00,21.09,21.1,21.05,21.08,49275.0,10.676,10.6811,10.6557,10.6709,49275.0
2005-11-07 10:00:00,21.08,21.13,21.04,21.1,61425.0,10.6709,10.6962,10.6507,10.6811,61425.0
2005-11-07 10:10:00,21.09,21.09,20.98,21.0,71550.0,10.676,10.676,10.6203,10.6304,71550.0
2005-11-07 10:20:00,21.0,21.04,20.96,21.01,27337.5,10.6304,10.6507,10.6102,10.6355,27337.5
2005-11-07 10:30:00,21.03,21.04,21.0,21.03,36450.0,10.6456,10.6507,10.6304,10.6456,36450.0
2005-11-07 10:40:00,21.03,21.09,21.02,21.05,50962.5,10.6456,10.676,10.6406,10.6557,50962.5
2005-11-07 10:50:00,21.05,21.13,21.04,21.09,40837.5,10.6557,10.6962,10.6507,10.676,40837.5
2005-11-07 11:00:00,21.09,21.11,21.07,21.1,86737.5,10.676,10.6861,10.6659,10.6811,86737.5
2005-11-07 11:10:00,21.1,21.12,21.07,21.11,35775.0,10.6811,10.6912,10.6659,10.6861,35775.0
2005-11-07 11:20:00,21.11,21.11,21.06,21.09,21937.5,10.6861,10.6861,10.6608,10.676,21937.5
2005-11-07 11:30:00,21.09,21.15,21.07,21.13,51637.5,10.676,10.7064,10.6659,10.6962,51637.5
2005-11-07 11:40:00,21.13,21.16,21.12,21.14,17887.5,10.6962,10.7114,10.6912,10.7013,17887.5
2005-11-07 11:50:00,21.13,21.19,21.13,21.17,56025.0,10.6962,10.7266,10.6962,10.7165,56025.0
2005-11-07 12:00:00,21.18,21.19,21.15,21.17,31387.5,10.7216,10.7266,10.7064,10.7165,31387.5
2005-11-07 12:10:00,21.18,21.19,21.17,21.19,62100.0,10.7216,10.7266,10.7165,10.7266,62100.0
2005-11-07 12:20:00,21.19,21.2,21.16,21.16,119137.5,10.7266,10.7317,10.7114,10.7114,119137.5
2005-11-07 12:30:00,21.17,21.17,21.08,21.08,20587.5,10.7165,10.7165,10.6709,10.6709,20587.5
2005-11-07 12:40:00,21.08,21.12,21.05,21.1,36112.5,10.6709,10.6912,10.6557,10.6811,36112.5
2005-11-07 12:50:00,21.1,21.14,21.1,21.13,16875.0,10.6811,10.7013,10.6811,10.6962,16875.0
2005-11-07 13:00:00,21.11,21.13,21.1,21.1,11137.5,10.6861,10.6962,10.6811,10.6811,11137.5
2005-11-07 13:10:00,21.1,21.1,21.07,21.08,13837.5,10.6811,10.6811,10.6659,10.6709,13837.5
2005-11-07 13:20:00,21.07,21.13,21.07,21.12,37800.0,10.6659,10.6962,10.6659,10.6912,37800.0
2005-11-07 13:30:00,21.13,21.13,21.11,21.13,9787.5,10.6962,10.6962,10.6861,10.6962,9787.5
2005-11-07 13:40:00,21.13,21.16,21.11,21.15,23962.5,10.6962,10.7114,10.6861,10.7064,23962.5
2005-11-07 13:50:00,21.15,21.15,21.13,21.13,24300.0,10.7064,10.7064,10.6962,10.6962,24300.0
2005-11-07 14:00:00,21.12,21.16,21.08,21.16,53325.0,10.6912,10.7114,10.6709,10.7114,53325.0
2005-11-07 14:10:00,21.14,21.19,21.14,21.19,52987.5,10.7013,10.7266,10.7013,10.7266,52987.5
2005-11-07 14:20:00,21.18,21.19,21.15,21.18,48937.5,10.7216,10.7266,10.7064,10.7216,48937.5
2005-11-07 14:30:00,21.17,21.2,21.16,21.17,37462.5,10.7165,10.7317,10.7114,10.7165,37462.5
2005-11-07 14:40:00,21.17,21.21,21.16,21.18,31387.5,10.7165,10.7367,10.7114,10.7216,31387.5
2005-11-07 14:50:00,21.2,21.2,21.17,21.19,14850.0,10.7317,10.7317,10.7165,10.7266,14850.0
2005-11-07 15:00:00,21.19,21.21,21.16,21.18,35437.5,10.7266,10.7367,10.7114,10.7216,35437.5
2005-11-07 15:10:00,21.17,21.19,21.13,21.15,38137.5,10.7165,10.7266,10.6962,10.7064,38137.5
2005-11-07 15:20:00,21.15,21.15,21.1,21.12,42187.5,10.7064,10.7064,10.6811,10.6912,42187.5
2005-11-07 15:30:00,21.12,21.16,21.12,21.14,67162.5,10.6912,10.7114,10.6912,10.7013,67162.5
2005-11-07 15:40:00,21.12,21.14,21.11,21.13,36112.5,10.6912,10.7013,10.6861,10.6962,36112.5
2005-11-07 15:50:00,21.14,21.16,21.13,21.15,61087.5,10.7013,10.7114,10.6962,10.7064,61087.5
2005-11-08 09:30:00,21.13,21.32,21.08,21.16,125212.5,10.6962,10.7924,10.6709,10.7114,125212.5
2005-11-08 09:40:00,21.16,21.21,21.11,21.13,71550.0,10.7114,10.7367,10.6861,10.6962,71550.0
2005-11-08 09:50:00,21.11,21.11,21.02,21.04,48600.0,10.6861,10.6861,10.6406,10.6507,48600.0
2005-11-08 10:00:00,21.03,21.04,20.97,20.98,58050.0,10.6456,10.6507,10.6153,10.6203,58050.0
2005-11-08 10:10:00,21.01,21.02,20.98,21.0,24300.0,10.6355,10.6406,10.6203,10.6304,24300.0
2005-11-08 10:20:00,20.99,21.01,20.98,20.99,27337.5,10.6254,10.6355,10.6203,10.6254,27337.5
2005-11-08 10:30:00,21.0,21.05,20.99,21.01,42187.5,10.6304,10.6557,10.6254,10.6355,42187.5
2005-11-08 10:40:00,21.01,21.05,20.98,21.03,22950.0,10.6355,10.6557,10.6203,10.6456,22950.0
2005-11-08 10:50:00,21.03,21.05,21.0,21.03,21600.0,10.6456,10.6557,10.6304,10.6456,21600.0
2005-11-08 11:00:00,21.03,21.08,21.01,21.06,50962.5,10.6456,10.6709,10.6355,10.6608,50962.5
2005-11-08 11:10:00,21.07,21.07,21.0,21.06,24975.0,10.6659,10.6659,10.6304,10.6608,24975.0
2005-11-08 11:20:00,21.06,21.16,21.06,21.1,55687.5,10.6608,10.7114,10.6608,10.6811,55687.5
2005-11-08 11:30:00,21.11,21.12,21.05,21.07,58050.0,10.6861,10.6912,10.6557,10.6659,58050.0
2005-11-08 11:40:00,21.06,21.16,21.06,21.14,41175.0,10.6608,10.7114,10.6608,10.7013,41175.0
2005-11-08 11:50:00,21.16,21.21,21.16,21.16,28687.5,10.7114,10.7367,10.7114,10.7114,28687.5
2005-11-08 12:00:00,21.17,21.17,21.1,21.1,52650.0,10.7165,10.7165,10.6811,10.6811,52650.0
2005-11-08 12:10:00,21.1,21.1,21.07,21.07,22275.0,10.6811,10.6811,10.6659,10.6659,22275.0
2005-11-08 12:20:00,21.07,21.13,21.07,21.12,17212.5,10.6659,10.6962,10.6659,10.6912,17212.5
2005-11-08 12:30:00,21.13,21.13,21.11,21.11,6750.0,10.6962,10.6962,10.6861,10.6861,6750.0
2005-11-08 12:40:00,21.11,21.11,21.07,21.07,17550.0,10.6861,10.6861,10.6659,10.6659,17550.0
2005-11-08 12:50:00,21.06,21.13,21.02,21.11,34087.5,10.6608,10.6962,10.6406,10.6861,34087.5
2005-11-08 13:00:00,21.08,21.09,21.03,21.03,6750.0,10.6709,10.676,10.6456,10.6456,6750.0
2005-11-08 13:10:00,21.03,21.06,21.03,21.06,20587.5,10.6456,10.6608,10.6456,10.6608,20587.5
2005-11-08 13:20:00,21.05,21.11,21.04,21.08,14850.0,10.6557,10.6861,10.6507,10.6709,14850.0
2005-11-08 13:30:00,21.1,21.11,21.07,21.1,6750.0,10.6811,10.6861,10.6659,10.6811,6750.0
2005-11-08 13:40:00,21.11,21.11,21.08,21.1,15187.5,10.6861,10.6861,10.6709,10.6811,15187.5
2005-11-08 13:50:00,21.1,21.11,21.06,21.1,27000.0,10.6811,10.6861,10.6608,10.6811,27000.0
2005-11-08 14:00:00,21.11,21.16,21.11,21.15,9787.5,10.6861,10.7114,10.6861,10.7064,9787.5
2005-11-08 14:10:00,21.13,21.16,21.1,21.11,23962.5,10.6962,10.7114,10.6811,10.6861,23962.5
2005-11-08 14:20:00,21.12,21.13,21.09,21.1,21262.5,10.6912,10.6962,10.676,10.6811,21262.5
2005-11-08 14:30:00,21.09,21.11,21.06,21.1,23962.5,10.676,10.6861,10.6608,10.6811,23962.5
2005-11-08 14:40:00,21.11,21.13,21.09,21.13,15187.5,10.6861,10.6962,10.676,10.6962,15187.5
2005-11-08 14:50:00,21.11,21.11,21.07,21.07,13162.5,10.6861,10.6861,10.6659,10.6659,13162.5
2005-11-08 15:00:00,21.08,21.11,21.07,21.08,18225.0,10.6709,10.6861,10.6659,10.6709,18225.0
2005-11-08 15:10:00,21.08,21.13,21.08,21.13,38475.0,10.6709,10.6962,10.6709,10.6962,38475.0
2005-11-08 15:20:00,21.13,21.17,21.13,21.17,44550.0,10.6962,10.7165,10.6962,10.7165,44550.0
2005-11-08 15:30:00,21.17,21.17,21.12,21.13,34762.5,10.7165,10.7165,10.6912,10.6962,34762.5
2005-11-08 15:40:00,21.13,21.13,21.07,21.07,27000.0,10.6962,10.6962,10.6659,10.6659,27000.0
2005-11-08 15:50:00,21.08,21.12,21.07,21.12,56362.5,10.6709,10.6912,10.6659,10.6912,56362.5
2005-11-09 09:30:00,21.15,21.16,20.99,21.01,97200.0,10.7064,10.7114,10.6254,10.6355,97200.0
2005-11-09 09:40:00,21.01,21.03,20.95,21.0,24637.5,10.6355,10.6456,10.6051,10.6304,24637.5
2005-11-09 09:50:00,20.99,21.01,20.92,20.94,32062.5,10.6254,10.6355,10.5899,10.6001,32062.5
2005-11-09 10:00:00,20.94,21.0,20.91,20.94,89775.0,10.6001,10.6304,10.5849,10.6001,89775.0
2005-11-09 10:10:00,20.94,20.94,20.91,20.91,23625.0,10.6001,10.6001,10.5849,10.5849,23625.0
2005-11-09 10:20:00,20.91,20.97,20.9,20.97,55012.5,10.5849,10.6153,10.5798,10.6153,55012.5
2005-11-09 10:30:00,20.97,21.03,20.97,20.97,53662.5,10.6153,10.6456,10.6153,10.6153,53662.5
2005-11-09 10:40:00,20.99,21.01,20.94,20.98,41512.5,10.6254,10.6355,10.6001,10.6203,41512.5
2005-11-09 10:50:00,20.98,21.01,20.96,20.97,21262.5,10.6203,10.6355,10.6102,10.6153,21262.5
2005-11-09 11:00:00,20.96,20.97,20.92,20.95,48262.5,10.6102,10.6153,10.5899,10.6051,48262.5
2005-11-09 11:10:00,20.95,20.95,20.92,20.95,12150.0,10.6051,10.6051,10.5899,10.6051,12150.0
2005-11-09 11:20:00,20.95,20.95,20.9,20.95,42862.5,10.6051,10.6051,10.5798,10.6051,42862.5
2005-11-09 11:30:00,20.95,20.99,20.92,20.99,44887.5,10.6051,10.6254,10.5899,10.6254,44887.5
2005-11-09 11:40:00,20.97,20.99,20.93,20.96,53325.0,10.6153,10.6254,10.595,10.6102,53325.0
2005-11-09 11:50:00,20.96,20.97,20.93,20.95,70875.0,10.6102,10.6153,10.595,10.6051,70875.0
2005-11-09 12:00:00,20.92,20.96,20.91,20.96,106650.0,10.5899,10.6102,10.5849,10.6102,106650.0
2005-11-09 12:10:00,20.97,21.0,20.95,21.0,37462.5,10.6153,10.6304,10.6051,10.6304,37462.5
2005-11-09 12:20:00,21.0,21.19,21.0,21.14,96187.5,10.6304,10.7266,10.6304,10.7013,96187.5
2005-11-09 12:30:00,21.14,21.18,21.1,21.18,47925.0,10.7013,10.7216,10.6811,10.7216,47925.0
2005-11-09 12:40:00,21.17,21.21,21.12,21.19,42187.5,10.7165,10.7367,10.6912,10.7266,42187.5
2005-11-09 12:50:00,21.2,21.24,21.19,21.22,28012.5,10.7317,10.7519,10.7266,10.7418,28012.5
2005-11-09 13:00:00,21.21,21.23,21.18,21.19,24975.0,10.7367,10.7469,10.7216,10.7266,24975.0
2005-11-09 13:10:00,21.19,21.22,21.17,21.19,36787.5,10.7266,10.7418,10.7165,10.7266,36787.5
2005-11-09 13:20:00,21.18,21.21,21.15,21.15,16200.0,10.7216,10.7367,10.7064,10.7064,16200.0
2005-11-09 13:30:00,21.16,21.19,21.14,21.14,28350.0,10.7114,10.7266,10.7013,10.7013,28350.0
2005-11-09 13:40:00,21.14,21.14,21.11,21.11,33075.0,10.7013,10.7013,10.6861,10.6861,33075.0
2005-11-09 13:50:00,21.11,21.13,21.04,21.07,57712.5,10.6861,10.6962,10.6507,10.6659,57712.5
2005-11-09 14:00:00,21.08,21.08,21.04,21.05,31050.0,10.6709,10.6709,10.6507,10.6557,31050.0
2005-11-09 14:10:00,21.05,21.1,21.04,21.07,42187.5,10.6557,10.6811,10.6507,10.6659,42187.5
2005-11-09 14:20:00,21.09,21.09,21.03,21.07,34762.5,10.676,10.676,10.6456,10.6659,34762.5
2005-11-09 14:30:00,21.06,21.12,21.04,21.11,38137.5,10.6608,10.6912,10.6507,10.6861,38137.5
2005-11-09 14:40:00,21.11,21.11,21.02,21.03,21600.0,10.6861,10.6861,10.6406,10.6456,21600.0
2005-11-09 14:50:00,21.03,21.05,20.99,21.04,55350.0,10.6456,10.6557,10.6254,10.6507,55350.0
2005-11-09 15:00:00,21.03,21.05,21.02,21.05,17550.0,10.6456,10.6557,10.6406,10.6557,17550.0
2005-11-09 15:10:00,21.05,21.1,21.03,21.09,52312.5,10.6557,10.6811,10.6456,10.676,52312.5
2005-11-09 15:20:00,21.09,21.09,21.06,21.08,31387.5,10.676,10.676,10.6608,10.6709,31387.5
2005-11-09 15:30:00,21.07,21.09,21.05,21.05,38475.0,10.6659,10.676,10.6557,10.6557,38475.0
2005-11-09 15:40:00,21.06,21.11,21.05,21.09,62775.0,10.6608,10.6861,10.6557,10.676,62775.0
2005-11-09 15:50:00,21.08,21.1,21.07,21.09,90450.0,10.6709,10.6811,10.6659,10.676,90450.0
2005-11-10 09:30:00,21.2,21.2,20.98,20.99,87750.0,10.7317,10.7317,10.6203,10.6254,87750.0
2005-11-10 09:40:00,20.99,21.06,20.96,20.98,64462.5,10.6254,10.6608,10.6102,10.6203,64462.5
2005-11-10 09:50:00,20.98,21.01,20.95,20.98,48937.5,10.6203,10.6355,10.6051,10.6203,48937.5
2005-11-10 10:00:00,20.97,20.98,20.85,20.92,88762.5,10.6153,10.6203,10.5545,10.5899,88762.5
2005-11-10 10:10:00,20.92,20.93,20.82,20.86,67500.0,10.5899,10.595,10.5393,10.5596,67500.0
2005-11-10 10:20:00,20.87,20.9,20.83,20.87,55687.5,10.5646,10.5798,10.5444,10.5646,55687.5
2005-11-10 10:30:00,20.85,20.89,20.84,20.87,37125.0,10.5545,10.5748,10.5494,10.5646,37125.0
2005-11-10 10:40:00,20.87,20.9,20.83,20.9,72562.5,10.5646,10.5798,10.5444,10.5798,72562.5
2005-11-10 10:50:00,20.9,20.92,20.86,20.92,77287.5,10.5798,10.5899,10.5596,10.5899,77287.5
2005-11-10 11:00:00,20.92,20.96,20.87,20.92,50962.5,10.5899,10.6102,10.5646,10.5899,50962.5
2005-11-10 11:10:00,20.91,20.93,20.88,20.89,22612.5,10.5849,10.595,10.5697,10.5748,22612.5
2005-11-10 11:20:00,20.9,20.92,20.89,20.92,29700.0,10.5798,10.5899,10.5748,10.5899,29700.0
2005-11-10 11:30:00,20.92,20.93,20.89,20.9,46575.0,10.5899,10.595,10.5748,10.5798,46575.0
2005-11-10 11:40:00,20.9,20.95,20.9,20.92,20925.0,10.5798,10.6051,10.5798,10.5899,20925.0
2005-11-10 11:50:00,20.93,21.01,20.93,20.99,58725.0,10.595,10.6355,10.595,10.6254,58725.0
2005-11-10 12:00:00,20.98,21.02,20.98,21.01,40837.5,10.6203,10.6406,10.6203,10.6355,40837.5
2005-11-10 12:10:00,21.01,21.02,20.98,21.01,17887.5,10.6355,10.6406,10.6203,10.6355,17887.5
2005-11-10 12:20:00,20.99,21.04,20.99,21.03,45562.5,10.6254,10.6507,10.6254,10.6456,45562.5
2005-11-10 12:30:00,21.04,21.05,21.01,21.03,28012.5,10.6507,10.6557,10.6355,10.6456,28012.5
2005-11-10 12:40:00,21.03,21.06,21.01,21.06,32062.5,10.6456,10.6608,10.6355,10.6608,32062.5
2005-11-10 12:50:00,21.06,21.06,21.0,21.03,48937.5,10.6608,10.6608,10.6304,10.6456,48937.5
2005-11-10 13:00:00,21.03,21.18,21.03,21.16,156262.5,10.6456,10.7216,10.6456,10.7114,156262.5
2005-11-10 13:10:00,21.15,21.2,21.13,21.17,81337.5,10.7064,10.7317,10.6962,10.7165,81337.5
2005-11-10 13:20:00,21.16,21.19,21.13,21.15,66825.0,10.7114,10.7266,10.6962,10.7064,66825.0
2005-11-10 13:30:00,21.16,21.22,21.11,21.19,73912.5,10.7114,10.7418,10.6861,10.7266,73912.5
2005-11-10 13:40:00,21.19,21.27,21.19,21.24,87075.0,10.7266,10.7671,10.7266,10.7519,87075.0
2005-11-10 13:50:00,21.24,21.34,21.24,21.3,130950.0,10.7519,10.8026,10.7519,10.7823,130950.0
2005-11-10 14:00:00,21.31,21.33,21.31,21.33,120825.0,10.7874,10.7975,10.7874,10.7975,120825.0
2005-11-10 14:10:00,21.33,21.41,21.32,21.4,87750.0,10.7975,10.838,10.7924,10.8329,87750.0
2005-11-10 14:20:00,21.41,21.47,21.4,21.46,46575.0,10.838,10.8684,10.8329,10.8633,46575.0
2005-11-10 14:30:00,21.46,21.49,21.45,21.48,80662.5,10.8633,10.8785,10.8582,10.8734,80662.5
2005-11-10 14:40:00,21.48,21.48,21.44,21.45,97537.5,10.8734,10.8734,10.8532,10.8582,97537.5
2005-11-10 14:50:00,21.46,21.48,21.43,21.47,99562.5,10.8633,10.8734,10.8481,10.8684,99562.5
2005-11-10 15:00:00,21.47,21.49,21.44,21.45,79987.5,10.8684,10.8785,10.8532,10.8582,79987.5
2005-11-10 15:10:00,21.45,21.48,21.42,21.46,57375.0,10.8582,10.8734,10.843,10.8633,57375.0
2005-11-10 15:20:00,21.46,21.48,21.41,21.44,87075.0,10.8633,10.8734,10.838,10.8532,87075.0
2005-11-10 15:30:00,21.45,21.45,21.4,21.4,76275.0,10.8582,10.8582,10.8329,10.8329,76275.0
2005-11-10 15:40:00,21.4,21.42,21.37,21.4,92812.5,10.8329,10.843,10.8177,10.8329,92812.5
2005-11-10 15:50:00,21.39,21.46,21.39,21.46,126562.5,10.8279,10.8633,10.8279,10.8633,126562.5
2005-11-11 09:30:00,21.56,21.59,21.44,21.45,133987.5,10.9139,10.9291,10.8532,10.8582,133987.5
2005-11-11 09:40:00,21.47,21.51,21.45,21.48,73237.5,10.8684,10.8886,10.8582,10.8734,73237.5
2005-11-11 09:50:00,21.47,21.48,21.39,21.42,54675.0,10.8684,10.8734,10.8279,10.843,54675.0
2005-11-11 10:00:00,21.42,21.43,21.28,21.29,69187.5,10.843,10.8481,10.7722,10.7772,69187.5
2005-11-11 10:10:00,21.29,21.35,21.27,21.29,79987.5,10.7772,10.8076,10.7671,10.7772,79987.5
2005-11-11 10:20:00,21.29,21.34,21.29,21.32,60750.0,10.7772,10.8026,10.7772,10.7924,60750.0
2005-11-11 10:30:00,21.31,21.36,21.28,21.28,37462.5,10.7874,10.8127,10.7722,10.7722,37462.5
2005-11-11 10:40:00,21.28,21.35,21.26,21.3,51637.5,10.7722,10.8076,10.7621,10.7823,51637.5
2005-11-11 10:50:00,21.3,21.31,21.28,21.3,29362.5,10.7823,10.7874,10.7722,10.7823,29362.5
2005-11-11 11:00:00,21.31,21.36,21.28,21.32,61762.5,10.7874,10.8127,10.7722,10.7924,61762.5
2005-11-11 11:10:00,21.32,21.36,21.26,21.27,45562.5,10.7924,10.8127,10.7621,10.7671,45562.5
2005-11-11 11:20:00,21.26,21.26,21.22,21.23,48262.5,10.7621,10.7621,10.7418,10.7469,48262.5
2005-11-11 11:30:00,21.23,21.27,21.21,21.27,37462.5,10.7469,10.7671,10.7367,10.7671,37462.5
2005-11-11 11:40:00,21.27,21.3,21.24,21.25,32737.5,10.7671,10.7823,10.7519,10.757,32737.5
2005-11-11 11:50:00,21.25,21.25,21.19,21.24,72225.0,10.757,10.757,10.7266,10.7519,72225.0
2005-11-11 12:00:00,21.24,21.27,21.2,21.23,47587.5,10.7519,10.7671,10.7317,10.7469,47587.5
2005-11-11 12:10:00,21.22,21.27,21.21,21.24,30037.5,10.7418,10.7671,10.7367,10.7519,30037.5
2005-11-11 12:20:00,21.24,21.26,21.22,21.23,14850.0,10.7519,10.7621,10.7418,10.7469,14850.0
2005-11-11 12:30:00,21.23,21.25,21.22,21.24,27000.0,10.7469,10.757,10.7418,10.7519,27000.0
2005-11-11 12:40:00,21.25,21.27,21.24,21.24,24300.0,10.757,10.7671,10.7519,10.7519,24300.0
2005-11-11 12:50:00,21.24,21.29,21.24,21.25,31387.5,10.7519,10.7772,10.7519,10.757,31387.5
2005-11-11 13:00:00,21.26,21.26,21.24,21.25,44887.5,10.7621,10.7621,10.7519,10.757,44887.5
2005-11-11 13:10:00,21.25,21.29,21.25,21.27,17212.5,10.757,10.7772,10.757,10.7671,17212.5
2005-11-11 13:20:00,21.27,21.32,21.25,21.28,27000.0,10.7671,10.7924,10.757,10.7722,27000.0
2005-11-11 13:30:00,21.28,21.33,21.28,21.29,36450.0,10.7722,10.7975,10.7722,10.7772,36450.0
2005-11-11 13:40:00,21.29,21.29,21.27,21.27,10125.0,10.7772,10.7772,10.7671,10.7671,10125.0
2005-11-11 13:50:00,21.27,21.29,21.26,21.28,30712.5,10.7671,10.7772,10.7621,10.7722,30712.5
2005-11-11 14:00:00,21.28,21.33,21.26,21.32,31725.0,10.7722,10.7975,10.7621,10.7924,31725.0
2005-11-11 14:10:00,21.32,21.34,21.29,21.29,32062.5,10.7924,10.8026,10.7772,10.7772,32062.5
2005-11-11 14:20:00,21.29,21.31,21.29,21.31,36112.5,10.7772,10.7874,10.7772,10.7874,36112.5
2005-11-11 14:30:00,21.31,21.38,21.31,21.36,37125.0,10.7874,10.8228,10.7874,10.8127,37125.0
2005-11-11 14:40:00,21.37,21.37,21.32,21.32,37125.0,10.8177,10.8177,10.7924,10.7924,37125.0
2005-11-11 14:50:00,21.32,21.32,21.29,21.29,41850.0,10.7924,10.7924,10.7772,10.7772,41850.0
2005-11-11 15:00:00,21.3,21.3,21.24,21.25,41512.5,10.7823,10.7823,10.7519,10.757,41512.5
2005-11-11 15:10:00,21.25,21.3,21.25,21.28,39487.5,10.757,10.7823,10.757,10.7722,39487.5
2005-11-11 15:20:00,21.29,21.33,21.29,21.33,48262.5,10.7772,10.7975,10.7772,10.7975,48262.5
2005-11-11 15:30:00,21.33,21.33,21.32,21.33,50287.5,10.7975,10.7975,10.7924,10.7975,50287.5
2005-11-11 15:40:00,21.33,21.35,21.31,21.32,54675.0,10.7975,10.8076,10.7874,10.7924,54675.0
2005-11-11 15:50:00,21.32,21.35,21.32,21.35,104962.5,10.7924,10.8076,10.7924,10.8076,104962.5
2005-11-14 09:30:00,21.46,21.47,21.25,21.3,125887.5,10.8633,10.8684,10.757,10.7823,125887.5
2005-11-14 09:40:00,21.3,21.32,21.24,21.32,22950.0,10.7823,10.7924,10.7519,10.7924,22950.0
2005-11-14 09:50:00,21.32,21.34,21.29,21.34,25650.0,10.7924,10.8026,10.7772,10.8026,25650.0
2005-11-14 10:00:00,21.33,21.36,21.28,21.28,35775.0,10.7975,10.8127,10.7722,10.7722,35775.0
2005-11-14 10:10:00,21.28,21.42,21.28,21.37,48262.5,10.7722,10.843,10.7722,10.8177,48262.5
2005-11-14 10:20:00,21.37,21.41,21.33,21.35,58050.0,10.8177,10.838,10.7975,10.8076,58050.0
2005-11-14 10:30:00,21.37,21.42,21.34,21.35,53662.5,10.8177,10.843,10.8026,10.8076,53662.5
2005-11-14 10:40:00,21.37,21.39,21.3,21.32,19912.5,10.8177,10.8279,10.7823,10.7924,19912.5
2005-11-14 10:50:00,21.32,21.32,21.2,21.24,78300.0,10.7924,10.7924,10.7317,10.7519,78300.0
2005-11-14 11:00:00,21.25,21.3,21.19,21.19,167062.5,10.757,10.7823,10.7266,10.7266,167062.5
2005-11-14 11:10:00,21.19,21.24,21.19,21.23,37125.0,10.7266,10.7519,10.7266,10.7469,37125.0
2005-11-14 11:20:00,21.24,21.27,21.21,21.24,22275.0,10.7519,10.7671,10.7367,10.7519,22275.0
2005-11-14 11:30:00,21.25,21.28,21.22,21.22,32400.0,10.757,10.7722,10.7418,10.7418,32400.0
2005-11-14 11:40:00,21.22,21.23,21.18,21.18,23962.5,10.7418,10.7469,10.7216,10.7216,23962.5
2005-11-14 11:50:00,21.18,21.21,21.17,21.18,49275.0,10.7216,10.7367,10.7165,10.7216,49275.0
2005-11-14 12:00:00,21.19,21.21,21.17,21.18,27000.0,10.7266,10.7367,10.7165,10.7216,27000.0
2005-11-14 12:10:00,21.18,21.21,21.16,21.21,26325.0,10.7216,10.7367,10.7114,10.7367,26325.0
2005-11-14 12:20:00,21.21,21.22,21.18,21.19,21937.5,10.7367,10.7418,10.7216,10.7266,21937.5
2005-11-14 12:30:00,21.19,21.19,21.14,21.14,25650.0,10.7266,10.7266,10.7013,10.7013,25650.0
2005-11-14 12:40:00,21.15,21.17,21.15,21.17,10125.0,10.7064,10.7165,10.7064,10.7165,10125.0
2005-11-14 12:50:00,21.19,21.19,21.12,21.13,41512.5,10.7266,10.7266,10.6912,10.6962,41512.5
2005-11-14 13:00:00,21.13,21.16,21.12,21.13,36450.0,10.6962,10.7114,10.6912,10.6962,36450.0
2005-11-14 13:10:00,21.13,21.19,21.13,21.18,20925.0,10.6962,10.7266,10.6962,10.7216,20925.0
2005-11-14 13:20:00,21.18,21.18,21.12,21.16,15525.0,10.7216,10.7216,10.6912,10.7114,15525.0
2005-11-14 13:30:00,21.16,21.16,21.14,21.15,8437.5,10.7114,10.7114,10.7013,10.7064,8437.5
2005-11-14 13:40:00,21.16,21.2,21.16,21.17,19912.5,10.7114,10.7317,10.7114,10.7165,19912.5
2005-11-14 13:50:00,21.17,21.17,21.15,21.17,27675.0,10.7165,10.7165,10.7064,10.7165,27675.0
2005-11-14 14:00:00,21.18,21.19,21.14,21.14,27337.5,10.7216,10.7266,10.7013,10.7013,27337.5
2005-11-14 14:10:00,21.15,21.17,21.13,21.15,20250.0,10.7064,10.7165,10.6962,10.7064,20250.0
2005-11-14 14:20:00,21.15,21.17,21.14,21.17,18562.5,10.7064,10.7165,10.7013,10.7165,18562.5
2005-11-14 14:30:00,21.17,21.19,21.16,21.16,20587.5,10.7165,10.7266,10.7114,10.7114,20587.5
2005-11-14 14:40:00,21.17,21.17,21.14,21.14,16875.0,10.7165,10.7165,10.7013,10.7013,16875.0
2005-11-14 14:50:00,21.14,21.19,21.14,21.16,40500.0,10.7013,10.7266,10.7013,10.7114,40500.0
2005-11-14 15:00:00,21.16,21.18,21.14,21.15,30037.5,10.7114,10.7216,10.7013,10.7064,30037.5
2005-11-14 15:10:00,21.16,21.18,21.13,21.18,47250.0,10.7114,10.7216,10.6962,10.7216,47250.0
2005-11-14 15:20:00,21.17,21.2,21.17,21.2,29700.0,10.7165,10.7317,10.7165,10.7317,29700.0
2005-11-14 15:30:00,21.2,21.22,21.19,21.21,39150.0,10.7317,10.7418,10.7266,10.7367,39150.0
2005-11-14 15:40:00,21.21,21.24,21.18,21.23,70875.0,10.7367,10.7519,10.7216,10.7469,70875.0
2005-11-14 15:50:00,21.24,21.25,21.21,21.23,80325.0,10.7519,10.757,10.7367,10.7469,80325.0
2005-11-15 09:30:00,21.23,21.39,21.23,21.33,104962.5,10.7846,10.8658,10.7846,10.8354,104962.5
2005-11-15 09:40:00,21.32,21.32,21.12,21.17,113400.0,10.8303,10.8303,10.7287,10.7541,113400.0
2005-11-15 09:50:00,21.19,21.21,21.1,21.1,71887.5,10.7643,10.7744,10.7185,10.7185,71887.5
2005-11-15 10:00:00,21.11,21.11,21.05,21.07,55687.5,10.7236,10.7236,10.6931,10.7033,55687.5
2005-11-15 10:10:00,21.07,21.08,20.98,21.01,81675.0,10.7033,10.7084,10.6576,10.6728,81675.0
2005-11-15 10:20:00,21.01,21.04,21.0,21.02,133312.5,10.6728,10.6881,10.6677,10.6779,133312.5
2005-11-15 10:30:00,21.02,21.05,20.98,21.04,78300.0,10.6779,10.6931,10.6576,10.6881,78300.0
2005-11-15 10:40:00,21.04,21.04,20.97,21.02,86062.5,10.6881,10.6881,10.6525,10.6779,86062.5
2005-11-15 10:50:00,21.02,21.03,20.98,21.0,41512.5,10.6779,10.683,10.6576,10.6677,41512.5
2005-11-15 11:00:00,20.99,20.99,20.96,20.99,44550.0,10.6627,10.6627,10.6474,10.6627,44550.0
2005-11-15 11:10:00,20.97,21.01,20.95,21.01,32737.5,10.6525,10.6728,10.6423,10.6728,32737.5
2005-11-15 11:20:00,21.01,21.07,21.01,21.07,84375.0,10.6728,10.7033,10.6728,10.7033,84375.0
2005-11-15 11:30:00,21.07,21.07,21.02,21.04,31050.0,10.7033,10.7033,10.6779,10.6881,31050.0
2005-11-15 11:40:00,21.02,21.07,21.02,21.04,39825.0,10.6779,10.7033,10.6779,10.6881,39825.0
2005-11-15 11:50:00,21.03,21.06,21.02,21.06,39487.5,10.683,10.6982,10.6779,10.6982,39487.5
2005-11-15 12:00:00,21.06,21.1,21.04,21.08,40162.5,10.6982,10.7185,10.6881,10.7084,40162.5
2005-11-15 12:10:00,21.08,21.22,21.07,21.21,123862.5,10.7084,10.7795,10.7033,10.7744,123862.5
2005-11-15 12:20:00,21.21,21.21,21.18,21.21,72900.0,10.7744,10.7744,10.7592,10.7744,72900.0
2005-11-15 12:30:00,21.21,21.26,21.19,21.26,39487.5,10.7744,10.7998,10.7643,10.7998,39487.5
2005-11-15 12:40:00,21.25,21.27,21.23,21.26,25312.5,10.7947,10.8049,10.7846,10.7998,25312.5
2005-11-15 12:50:00,21.25,21.29,21.25,21.29,25987.5,10.7947,10.8151,10.7947,10.8151,25987.5
2005-11-15 13:00:00,21.28,21.29,21.24,21.24,22950.0,10.81,10.8151,10.7897,10.7897,22950.0
2005-11-15 13:10:00,21.25,21.29,21.22,21.28,41175.0,10.7947,10.8151,10.7795,10.81,41175.0
2005-11-15 13:20:00,21.27,21.27,21.22,21.23,24975.0,10.8049,10.8049,10.7795,10.7846,24975.0
2005-11-15 13:30:00,21.23,21.24,21.2,21.21,15187.5,10.7846,10.7897,10.7693,10.7744,15187.5
2005-11-15 13:40:00,21.2,21.2,21.15,21.16,31725.0,10.7693,10.7693,10.7439,10.749,31725.0
2005-11-15 13:50:00,21.13,21.16,21.11,21.14,33750.0,10.7338,10.749,10.7236,10.7389,33750.0
2005-11-15 14:00:00,21.14,21.18,21.12,21.15,57375.0,10.7389,10.7592,10.7287,10.7439,57375.0
2005-11-15 14:10:00,21.13,21.17,21.1,21.14,49612.5,10.7338,10.7541,10.7185,10.7389,49612.5
2005-11-15 14:20:00,21.15,21.19,21.14,21.16,36112.5,10.7439,10.7643,10.7389,10.749,36112.5
2005-11-15 14:30:00,21.16,21.17,21.14,21.16,28687.5,10.749,10.7541,10.7389,10.749,28687.5
2005-11-15 14:40:00,21.16,21.19,21.14,21.16,45225.0,10.749,10.7643,10.7389,10.749,45225.0
2005-11-15 14:50:00,21.15,21.16,21.1,21.1,57037.5,10.7439,10.749,10.7185,10.7185,57037.5
2005-11-15 15:00:00,21.09,21.15,21.09,21.11,87750.0,10.7135,10.7439,10.7135,10.7236,87750.0
2005-11-15 15:10:00,21.11,21.11,21.05,21.06,86400.0,10.7236,10.7236,10.6931,10.6982,86400.0
2005-11-15 15:20:00,21.06,21.09,21.01,21.03,161325.0,10.6982,10.7135,10.6728,10.683,161325.0
2005-11-15 15:30:00,21.03,21.09,21.03,21.06,49950.0,10.683,10.7135,10.683,10.6982,49950.0
2005-11-15 15:40:00,21.07,21.11,21.05,21.1,84037.5,10.7033,10.7236,10.6931,10.7185,84037.5
2005-11-15 15:50:00,21.1,21.12,21.05,21.12,92812.5,10.7185,10.7287,10.6931,10.7287,92812.5
2005-11-16 09:30:00,21.2,21.2,21.09,21.13,138375.0,10.7693,10.7693,10.7135,10.7338,138375.0
2005-11-16 09:40:00,21.09,21.15,21.05,21.15,64462.5,10.7135,10.7439,10.6931,10.7439,64462.5
2005-11-16 09:50:00,21.15,21.19,21.1,21.17,79987.5,10.7439,10.7643,10.7185,10.7541,79987.5
2005-11-16 10:00:00,21.17,2962.96,21.16,21.24,101925.0,10.7541,1505.1461,10.749,10.7897,101925.0
2005-11-16 10:10:00,21.24,21.25,21.14,21.21,60075.0,10.7897,10.7947,10.7389,10.7744,60075.0
2005-11-16 10:20:00,21.22,21.22,21.16,21.17,35775.0,10.7795,10.7795,10.749,10.7541,35775.0
2005-11-16 10:30:00,21.17,21.18,21.12,21.18,100237.5,10.7541,10.7592,10.7287,10.7592,100237.5
2005-11-16 10:40:00,21.18,21.24,21.13,21.24,117450.0,10.7592,10.7897,10.7338,10.7897,117450.0
2005-11-16 10:50:00,21.22,21.24,21.21,21.23,31050.0,10.7795,10.7897,10.7744,10.7846,31050.0
2005-11-16 11:00:00,21.23,21.24,21.16,21.18,48600.0,10.7846,10.7897,10.749,10.7592,48600.0
2005-11-16 11:10:00,21.19,21.2,21.16,21.19,61087.5,10.7643,10.7693,10.749,10.7643,61087.5
2005-11-16 11:20:00,21.18,21.24,21.18,21.24,27000.0,10.7592,10.7897,10.7592,10.7897,27000.0
2005-11-16 11:30:00,21.24,21.24,21.19,21.2,25650.0,10.7897,10.7897,10.7643,10.7693,25650.0
2005-11-16 11:40:00,21.2,21.23,21.19,21.2,66487.5,10.7693,10.7846,10.7643,10.7693,66487.5
2005-11-16 11:50:00,21.2,21.22,21.16,21.16,34087.5,10.7693,10.7795,10.749,10.749,34087.5
2005-11-16 12:00:00,21.18,21.21,21.16,21.21,25987.5,10.7592,10.7744,10.749,10.7744,25987.5
2005-11-16 12:10:00,21.21,21.21,21.18,21.19,41850.0,10.7744,10.7744,10.7592,10.7643,41850.0
2005-11-16 12:20:00,21.19,21.2,21.18,21.18,42862.5,10.7643,10.7693,10.7592,10.7592,42862.5
2005-11-16 12:30:00,21.16,21.18,21.14,21.16,25987.5,10.749,10.7592,10.7389,10.749,25987.5
2005-11-16 12:40:00,21.15,21.18,21.14,21.17,20925.0,10.7439,10.7592,10.7389,10.7541,20925.0
2005-11-16 12:50:00,21.17,21.19,21.14,21.14,44887.5,10.7541,10.7643,10.7389,10.7389,44887.5
2005-11-16 13:00:00,21.14,21.14,21.1,21.1,43537.5,10.7389,10.7389,10.7185,10.7185,43537.5
2005-11-16 13:10:00,21.1,21.1,21.05,21.08,38475.0,10.7185,10.7185,10.6931,10.7084,38475.0
2005-11-16 13:20:00,21.08,21.15,21.08,21.14,31050.0,10.7084,10.7439,10.7084,10.7389,31050.0
2005-11-16 13:30:00,21.13,21.14,21.12,21.14,21262.5,10.7338,10.7389,10.7287,10.7389,21262.5
2005-11-16 13:40:00,21.14,21.14,21.11,21.13,23962.5,10.7389,10.7389,10.7236,10.7338,23962.5
2005-11-16 13:50:00,21.13,21.19,21.13,21.16,48262.5,10.7338,10.7643,10.7338,10.749,48262.5
2005-11-16 14:00:00,21.16,21.16,21.09,21.1,35100.0,10.749,10.749,10.7135,10.7185,35100.0
2005-11-16 14:10:00,21.1,21.14,21.09,21.12,55350.0,10.7185,10.7389,10.7135,10.7287,55350.0
2005-11-16 14:20:00,21.13,21.19,21.13,21.14,54000.0,10.7338,10.7643,10.7338,10.7389,54000.0
2005-11-16 14:30:00,21.14,21.15,21.07,21.08,40162.5,10.7389,10.7439,10.7033,10.7084,40162.5
2005-11-16 14:40:00,21.09,21.1,21.08,21.1,31725.0,10.7135,10.7185,10.7084,10.7185,31725.0
2005-11-16 14:50:00,21.11,21.14,21.07,21.13,41175.0,10.7236,10.7389,10.7033,10.7338,41175.0
2005-11-16 15:00:00,21.12,21.16,21.1,21.14,49612.5,10.7287,10.749,10.7185,10.7389,49612.5
2005-11-16 15:10:00,21.14,21.17,21.12,21.17,53662.5,10.7389,10.7541,10.7287,10.7541,53662.5
2005-11-16 15:20:00,21.17,21.18,21.15,21.16,50625.0,10.7541,10.7592,10.7439,10.749,50625.0
2005-11-16 15:30:00,21.16,21.17,21.14,21.14,46912.5,10.749,10.7541,10.7389,10.7389,46912.5
2005-11-16 15:40:00,21.14,21.17,21.13,21.14,45562.5,10.7389,10.7541,10.7338,10.7389,45562.5
2005-11-16 15:50:00,21.14,21.22,21.14,21.19,170775.0,10.7389,10.7795,10.7389,10.7643,170775.0
2005-11-17 09:30:00,21.33,21.34,21.2,21.23,122512.5,10.8354,10.8404,10.7693,10.7846,122512.5
2005-11-17 09:40:00,21.24,21.32,21.23,21.31,94500.0,10.7897,10.8303,10.7846,10.8252,94500.0
2005-11-17 09:50:00,21.31,21.34,21.24,21.31,53325.0,10.8252,10.8404,10.7897,10.8252,53325.0
2005-11-17 10:00:00,21.31,21.38,21.27,21.36,71212.5,10.8252,10.8608,10.8049,10.8506,71212.5
2005-11-17 10:10:00,21.37,21.45,21.35,21.45,105975.0,10.8557,10.8963,10.8455,10.8963,105975.0
2005-11-17 10:20:00,21.45,21.45,21.36,21.37,81000.0,10.8963,10.8963,10.8506,10.8557,81000.0
2005-11-17 10:30:00,21.36,21.37,21.3,21.32,68850.0,10.8506,10.8557,10.8201,10.8303,68850.0
2005-11-17 10:40:00,21.3,21.3,21.25,21.27,95512.5,10.8201,10.8201,10.7947,10.8049,95512.5
2005-11-17 10:50:00,21.27,21.28,21.21,21.21,56700.0,10.8049,10.81,10.7744,10.7744,56700.0
2005-11-17 11:00:00,21.22,21.22,21.12,21.16,280462.5,10.7795,10.7795,10.7287,10.749,280462.5
2005-11-17 11:10:00,21.16,21.2,21.13,21.14,83700.0,10.749,10.7693,10.7338,10.7389,83700.0
2005-11-17 11:20:00,21.15,21.16,21.1,21.11,80662.5,10.7439,10.749,10.7185,10.7236,80662.5
2005-11-17 11:30:00,21.12,21.13,21.1,21.12,66150.0,10.7287,10.7338,10.7185,10.7287,66150.0
2005-11-17 11:40:00,21.11,21.12,21.06,21.08,53325.0,10.7236,10.7287,10.6982,10.7084,53325.0
2005-11-17 11:50:00,21.08,21.13,21.03,21.11,119475.0,10.7084,10.7338,10.683,10.7236,119475.0
2005-11-17 12:00:00,21.11,21.12,21.07,21.1,96525.0,10.7236,10.7287,10.7033,10.7185,96525.0
2005-11-17 12:10:00,21.1,21.11,21.08,21.1,67162.5,10.7185,10.7236,10.7084,10.7185,67162.5
2005-11-17 12:20:00,21.1,21.11,21.08,21.1,96862.5,10.7185,10.7236,10.7084,10.7185,96862.5
2005-11-17 12:30:00,21.11,21.11,21.08,21.09,54000.0,10.7236,10.7236,10.7084,10.7135,54000.0
2005-11-17 12:40:00,21.09,21.1,21.09,21.09,33750.0,10.7135,10.7185,10.7135,10.7135,33750.0
2005-11-17 12:50:00,21.1,21.1,21.08,21.09,39150.0,10.7185,10.7185,10.7084,10.7135,39150.0
2005-11-17 13:00:00,21.1,21.11,21.05,21.08,50625.0,10.7185,10.7236,10.6931,10.7084,50625.0
2005-11-17 13:10:00,21.07,21.08,21.02,21.05,55012.5,10.7033,10.7084,10.6779,10.6931,55012.5
2005-11-17 13:20:00,21.05,21.05,21.03,21.04,35775.0,10.6931,10.6931,10.683,10.6881,35775.0
2005-11-17 13:30:00,21.04,21.07,21.03,21.06,30712.5,10.6881,10.7033,10.683,10.6982,30712.5
2005-11-17 13:40:00,21.06,21.08,21.04,21.04,42525.0,10.6982,10.7084,10.6881,10.6881,42525.0
2005-11-17 13:50:00,21.04,21.05,21.04,21.04,32400.0,10.6881,10.6931,10.6881,10.6881,32400.0
2005-11-17 14:00:00,21.04,21.04,21.03,21.04,33750.0,10.6881,10.6881,10.683,10.6881,33750.0
2005-11-17 14:10:00,21.04,21.05,21.02,21.04,95512.5,10.6881,10.6931,10.6779,10.6881,95512.5
2005-11-17 14:20:00,21.05,21.08,21.02,21.03,127575.0,10.6931,10.7084,10.6779,10.683,127575.0
2005-11-17 14:30:00,21.03,21.04,21.0,21.02,123525.0,10.683,10.6881,10.6677,10.6779,123525.0
2005-11-17 14:40:00,21.01,21.04,21.01,21.04,183937.5,10.6728,10.6881,10.6728,10.6881,183937.5
2005-11-17 14:50:00,21.04,21.07,21.04,21.07,84037.5,10.6881,10.7033,10.6881,10.7033,84037.5
2005-11-17 15:00:00,21.06,21.09,21.06,21.08,57712.5,10.6982,10.7135,10.6982,10.7084,57712.5
2005-11-17 15:10:00,21.08,21.16,21.08,21.15,100575.0,10.7084,10.749,10.7084,10.7439,100575.0
2005-11-17 15:20:00,21.15,21.16,21.12,21.15,121162.5,10.7439,10.749,10.7287,10.7439,121162.5
2005-11-17 15:30:00,21.15,21.16,21.13,21.15,58725.0,10.7439,10.749,10.7338,10.7439,58725.0
2005-11-17 15:40:00,21.15,21.19,21.15,21.19,131625.0,10.7439,10.7643,10.7439,10.7643,131625.0
2005-11-17 15:50:00,21.18,21.21,21.15,21.21,250762.5,10.7592,10.7744,10.7439,10.7744,250762.5
2005-11-18 09:30:00,21.46,21.46,21.15,21.21,1721250.0,10.9014,10.9014,10.7439,10.7744,1721250.0
2005-11-18 09:40:00,21.22,21.25,21.12,21.19,71887.5,10.7795,10.7947,10.7287,10.7643,71887.5
2005-11-18 09:50:00,21.19,21.24,21.17,21.21,151200.0,10.7643,10.7897,10.7541,10.7744,151200.0
2005-11-18 10:00:00,21.21,21.44,21.21,21.42,182925.0,10.7744,10.8912,10.7744,10.8811,182925.0
2005-11-18 10:10:00,21.42,21.43,21.31,21.37,78637.5,10.8811,10.8862,10.8252,10.8557,78637.5
2005-11-18 10:20:00,21.38,21.4,21.35,21.35,52312.5,10.8608,10.8709,10.8455,10.8455,52312.5
2005-11-18 10:30:00,21.35,21.37,21.32,21.32,23287.5,10.8455,10.8557,10.8303,10.8303,23287.5
2005-11-18 10:40:00,21.32,21.32,21.26,21.29,52987.5,10.8303,10.8303,10.7998,10.8151,52987.5
2005-11-18 10:50:00,21.29,21.33,21.29,21.32,52312.5,10.8151,10.8354,10.8151,10.8303,52312.5
2005-11-18 11:00:00,21.32,21.38,21.32,21.38,51975.0,10.8303,10.8608,10.8303,10.8608,51975.0
2005-11-18 11:10:00,21.38,21.53,21.38,21.52,91125.0,10.8608,10.937,10.8608,10.9319,91125.0
2005-11-18 11:20:00,21.51,21.52,21.43,21.44,49275.0,10.9268,10.9319,10.8862,10.8912,49275.0
2005-11-18 11:30:00,21.45,21.45,21.39,21.41,45225.0,10.8963,10.8963,10.8658,10.876,45225.0
2005-11-18 11:40:00,21.4,21.45,21.4,21.4,44887.5,10.8709,10.8963,10.8709,10.8709,44887.5
2005-11-18 11:50:00,21.41,21.41,21.37,21.38,54675.0,10.876,10.876,10.8557,10.8608,54675.0
2005-11-18 12:00:00,21.39,21.4,21.36,21.38,33412.5,10.8658,10.8709,10.8506,10.8608,33412.5
2005-11-18 12:10:00,21.38,21.45,21.38,21.41,43875.0,10.8608,10.8963,10.8608,10.876,43875.0
2005-11-18 12:20:00,21.42,21.42,21.41,21.41,61087.5,10.8811,10.8811,10.876,10.876,61087.5
2005-11-18 12:30:00,21.41,21.41,21.28,21.28,64800.0,10.876,10.876,10.81,10.81,64800.0
2005-11-18 12:40:00,21.29,21.34,21.28,21.34,32400.0,10.8151,10.8404,10.81,10.8404,32400.0
2005-11-18 12:50:00,21.35,21.35,21.33,21.35,12487.5,10.8455,10.8455,10.8354,10.8455,12487.5
2005-11-18 13:00:00,21.35,21.35,21.31,21.33,46575.0,10.8455,10.8455,10.8252,10.8354,46575.0
2005-11-18 13:10:00,21.32,21.36,21.29,21.36,22275.0,10.8303,10.8506,10.8151,10.8506,22275.0
2005-11-18 13:20:00,21.36,21.36,21.32,21.33,14850.0,10.8506,10.8506,10.8303,10.8354,14850.0
2005-11-18 13:30:00,21.32,21.36,21.32,21.35,35100.0,10.8303,10.8506,10.8303,10.8455,35100.0
2005-11-18 13:40:00,21.36,21.36,21.34,21.34,19575.0,10.8506,10.8506,10.8404,10.8404,19575.0
2005-11-18 13:50:00,21.33,21.35,21.33,21.34,71550.0,10.8354,10.8455,10.8354,10.8404,71550.0
2005-11-18 14:00:00,21.34,21.34,21.31,21.34,51300.0,10.8404,10.8404,10.8252,10.8404,51300.0
2005-11-18 14:10:00,21.32,21.32,21.29,21.32,34762.5,10.8303,10.8303,10.8151,10.8303,34762.5
2005-11-18 14:20:00,21.32,21.32,21.26,21.27,52650.0,10.8303,10.8303,10.7998,10.8049,52650.0
2005-11-18 14:30:00,21.27,21.33,21.27,21.32,45225.0,10.8049,10.8354,10.8049,10.8303,45225.0
2005-11-18 14:40:00,21.32,21.35,21.3,21.3,28350.0,10.8303,10.8455,10.8201,10.8201,28350.0
2005-11-18 14:50:00,21.31,21.31,21.28,21.29,46237.5,10.8252,10.8252,10.81,10.8151,46237.5
2005-11-18 15:00:00,21.3,21.32,21.29,21.3,68512.5,10.8201,10.8303,10.8151,10.8201,68512.5
2005-11-18 15:10:00,21.31,21.36,21.31,21.36,69862.5,10.8252,10.8506,10.8252,10.8506,69862.5
2005-11-18 15:20:00,21.36,21.39,21.33,21.39,81675.0,10.8506,10.8658,10.8354,10.8658,81675.0
2005-11-18 15:30:00,21.38,21.4,21.37,21.38,61425.0,10.8608,10.8709,10.8557,10.8608,61425.0
2005-11-18 15:40:00,21.37,21.45,21.37,21.44,46912.5,10.8557,10.8963,10.8557,10.8912,46912.5
2005-11-18 15:50:00,21.43,21.45,21.43,21.44,91125.0,10.8862,10.8963,10.8862,10.8912,91125.0
2005-11-21 09:30:00,21.4,21.45,21.22,21.36,213637.5,10.8709,10.8963,10.7795,10.8506,213637.5
2005-11-21 09:40:00,21.36,21.38,21.23,21.3,89775.0,10.8506,10.8608,10.7846,10.8201,89775.0
2005-11-21 09:50:00,21.32,21.33,21.26,21.27,37800.0,10.8303,10.8354,10.7998,10.8049,37800.0
2005-11-21 10:00:00,21.27,21.29,21.27,21.28,44887.5,10.8049,10.8151,10.8049,10.81,44887.5
2005-11-21 10:10:00,21.28,21.35,21.28,21.28,49275.0,10.81,10.8455,10.81,10.81,49275.0
2005-11-21 10:20:00,21.28,21.31,21.25,21.3,72562.5,10.81,10.8252,10.7947,10.8201,72562.5
2005-11-21 10:30:00,21.28,21.3,21.22,21.29,110025.0,10.81,10.8201,10.7795,10.8151,110025.0
2005-11-21 10:40:00,21.28,21.3,21.24,21.26,56025.0,10.81,10.8201,10.7897,10.7998,56025.0
2005-11-21 10:50:00,21.25,21.28,21.21,21.23,71550.0,10.7947,10.81,10.7744,10.7846,71550.0
2005-11-21 11:00:00,21.22,21.25,21.19,21.21,65812.5,10.7795,10.7947,10.7643,10.7744,65812.5
2005-11-21 11:10:00,21.2,21.21,21.16,21.19,37800.0,10.7693,10.7744,10.749,10.7643,37800.0
2005-11-21 11:20:00,21.19,21.26,21.19,21.23,29025.0,10.7643,10.7998,10.7643,10.7846,29025.0
2005-11-21 11:30:00,21.22,21.22,21.15,21.15,45900.0,10.7795,10.7795,10.7439,10.7439,45900.0
2005-11-21 11:40:00,21.16,21.24,21.16,21.22,45225.0,10.749,10.7897,10.749,10.7795,45225.0
2005-11-21 11:50:00,21.23,21.24,21.22,21.23,17550.0,10.7846,10.7897,10.7795,10.7846,17550.0
2005-11-21 12:00:00,21.24,21.26,21.21,21.21,23287.5,10.7897,10.7998,10.7744,10.7744,23287.5
2005-11-21 12:10:00,21.22,21.26,21.22,21.24,20587.5,10.7795,10.7998,10.7795,10.7897,20587.5
2005-11-21 12:20:00,21.24,21.28,21.24,21.24,40837.5,10.7897,10.81,10.7897,10.7897,40837.5
2005-11-21 12:30:00,21.23,21.25,21.22,21.24,5400.0,10.7846,10.7947,10.7795,10.7897,5400.0
2005-11-21 12:40:00,21.25,21.26,21.23,21.25,21262.5,10.7947,10.7998,10.7846,10.7947,21262.5
2005-11-21 12:50:00,21.25,21.26,21.23,21.25,19237.5,10.7947,10.7998,10.7846,10.7947,19237.5
2005-11-21 13:00:00,21.25,21.25,21.21,21.21,11137.5,10.7947,10.7947,10.7744,10.7744,11137.5
2005-11-21 13:10:00,21.22,21.23,21.21,21.21,20250.0,10.7795,10.7846,10.7744,10.7744,20250.0
2005-11-21 13:20:00,21.2,21.2,21.18,21.2,51975.0,10.7693,10.7693,10.7592,10.7693,51975.0
2005-11-21 13:30:00,21.2,21.23,21.19,21.23,19575.0,10.7693,10.7846,10.7643,10.7846,19575.0
2005-11-21 13:40:00,21.23,21.23,21.19,21.19,18562.5,10.7846,10.7846,10.7643,10.7643,18562.5
2005-11-21 13:50:00,21.18,21.23,21.18,21.23,26662.5,10.7592,10.7846,10.7592,10.7846,26662.5
2005-11-21 14:00:00,21.22,21.23,21.17,21.17,28350.0,10.7795,10.7846,10.7541,10.7541,28350.0
2005-11-21 14:10:00,21.18,21.19,21.13,21.15,61425.0,10.7592,10.7643,10.7338,10.7439,61425.0
2005-11-21 14:20:00,21.15,21.17,21.13,21.17,65475.0,10.7439,10.7541,10.7338,10.7541,65475.0
2005-11-21 14:30:00,21.17,21.17,21.14,21.14,45225.0,10.7541,10.7541,10.7389,10.7389,45225.0
2005-11-21 14:40:00,21.13,21.17,21.13,21.16,44550.0,10.7338,10.7541,10.7338,10.749,44550.0
2005-11-21 14:50:00,21.16,21.16,21.11,21.16,50625.0,10.749,10.749,10.7236,10.749,50625.0
2005-11-21 15:00:00,21.16,21.18,21.13,21.18,40500.0,10.749,10.7592,10.7338,10.7592,40500.0
2005-11-21 15:10:00,21.18,21.22,21.17,21.21,59062.5,10.7592,10.7795,10.7541,10.7744,59062.5
2005-11-21 15:20:00,21.22,21.28,21.21,21.27,50962.5,10.7795,10.81,10.7744,10.8049,50962.5
2005-11-21 15:30:00,21.27,21.33,21.24,21.33,79650.0,10.8049,10.8354,10.7897,10.8354,79650.0
2005-11-21 15:40:00,21.33,21.35,21.29,21.3,77962.5,10.8354,10.8455,10.8151,10.8201,77962.5
2005-11-21 15:50:00,21.3,21.35,21.29,21.35,106987.5,10.8201,10.8455,10.8151,10.8455,106987.5
2005-11-22 09:30:00,21.4,21.41,21.2,21.22,135000.0,10.8709,10.876,10.7693,10.7795,135000.0
2005-11-22 09:40:00,21.22,21.27,21.2,21.24,48262.5,10.7795,10.8049,10.7693,10.7897,48262.5
2005-11-22 09:50:00,21.26,21.3,21.25,21.26,21262.5,10.7998,10.8201,10.7947,10.7998,21262.5
2005-11-22 10:00:00,21.24,21.27,21.19,21.2,50962.5,10.7897,10.8049,10.7643,10.7693,50962.5
2005-11-22 10:10:00,21.2,21.24,21.2,21.23,87750.0,10.7693,10.7897,10.7693,10.7846,87750.0
2005-11-22 10:20:00,21.24,21.24,21.18,21.19,29362.5,10.7897,10.7897,10.7592,10.7643,29362.5
2005-11-22 10:30:00,21.18,21.22,21.17,21.22,29362.5,10.7592,10.7795,10.7541,10.7795,29362.5
2005-11-22 10:40:00,21.21,21.25,21.21,21.23,38137.5,10.7744,10.7947,10.7744,10.7846,38137.5
2005-11-22 10:50:00,21.23,21.23,21.16,21.17,25987.5,10.7846,10.7846,10.749,10.7541,25987.5
2005-11-22 11:00:00,21.18,21.2,21.17,21.19,49950.0,10.7592,10.7693,10.7541,10.7643,49950.0
2005-11-22 11:10:00,21.21,21.23,21.2,21.21,16875.0,10.7744,10.7846,10.7693,10.7744,16875.0
2005-11-22 11:20:00,21.21,21.23,21.19,21.22,21937.5,10.7744,10.7846,10.7643,10.7795,21937.5
2005-11-22 11:30:00,21.22,21.23,21.2,21.21,31387.5,10.7795,10.7846,10.7693,10.7744,31387.5
2005-11-22 11:40:00,21.2,21.21,21.19,21.2,9787.5,10.7693,10.7744,10.7643,10.7693,9787.5
2005-11-22 11:50:00,21.21,21.21,21.19,21.21,38137.5,10.7744,10.7744,10.7643,10.7744,38137.5
2005-11-22 12:00:00,21.22,21.24,21.21,21.22,38137.5,10.7795,10.7897,10.7744,10.7795,38137.5
2005-11-22 12:10:00,21.22,21.24,21.22,21.22,12825.0,10.7795,10.7897,10.7795,10.7795,12825.0
2005-11-22 12:20:00,21.23,21.27,21.21,21.27,21937.5,10.7846,10.8049,10.7744,10.8049,21937.5
2005-11-22 12:30:00,21.27,21.27,21.23,21.24,10125.0,10.8049,10.8049,10.7846,10.7897,10125.0
2005-11-22 12:40:00,21.23,21.25,21.22,21.24,13162.5,10.7846,10.7947,10.7795,10.7897,13162.5
2005-11-22 12:50:00,21.23,21.25,21.23,21.24,23287.5,10.7846,10.7947,10.7846,10.7897,23287.5
2005-11-22 13:00:00,21.25,21.29,21.25,21.28,19575.0,10.7947,10.8151,10.7947,10.81,19575.0
2005-11-22 13:10:00,21.28,21.29,21.23,21.23,30375.0,10.81,10.8151,10.7846,10.7846,30375.0
2005-11-22 13:20:00,21.22,21.26,21.22,21.26,14512.5,10.7795,10.7998,10.7795,10.7998,14512.5
2005-11-22 13:30:00,21.25,21.25,21.21,21.22,28012.5,10.7947,10.7947,10.7744,10.7795,28012.5
2005-11-22 13:40:00,21.24,21.26,21.24,21.25,19575.0,10.7897,10.7998,10.7897,10.7947,19575.0
2005-11-22 13:50:00,21.25,21.27,21.21,21.21,72900.0,10.7947,10.8049,10.7744,10.7744,72900.0
2005-11-22 14:00:00,21.22,21.39,21.22,21.38,49950.0,10.7795,10.8658,10.7795,10.8608,49950.0
2005-11-22 14:10:00,21.38,21.4,21.35,21.37,37800.0,10.8608,10.8709,10.8455,10.8557,37800.0
2005-11-22 14:20:00,21.38,21.46,21.38,21.41,37800.0,10.8608,10.9014,10.8608,10.876,37800.0
2005-11-22 14:30:00,21.41,21.42,21.38,21.41,27337.5,10.876,10.8811,10.8608,10.876,27337.5
2005-11-22 14:40:00,21.41,21.52,21.41,21.5,43875.0,10.876,10.9319,10.876,10.9217,43875.0
2005-11-22 14:50:00,21.5,21.53,21.47,21.52,45900.0,10.9217,10.937,10.9065,10.9319,45900.0
2005-11-22 15:00:00,21.52,21.53,21.49,21.51,77625.0,10.9319,10.937,10.9166,10.9268,77625.0
2005-11-22 15:10:00,21.51,21.54,21.46,21.49,81675.0,10.9268,10.942,10.9014,10.9166,81675.0
2005-11-22 15:20:00,21.5,21.53,21.44,21.44,103950.0,10.9217,10.937,10.8912,10.8912,103950.0
2005-11-22 15:30:00,21.47,21.49,21.45,21.45,37125.0,10.9065,10.9166,10.8963,10.8963,37125.0
2005-11-22 15:40:00,21.46,21.51,21.45,21.49,56700.0,10.9014,10.9268,10.8963,10.9166,56700.0
2005-11-22 15:50:00,21.5,21.52,21.45,21.48,127912.5,10.9217,10.9319,10.8963,10.9116,127912.5
2005-11-23 09:30:00,21.46,21.53,21.35,21.37,59737.5,10.9014,10.937,10.8455,10.8557,59737.5
2005-11-23 09:40:00,21.4,21.47,21.37,21.45,36112.5,10.8709,10.9065,10.8557,10.8963,36112.5
2005-11-23 09:50:00,21.43,21.48,21.42,21.46,17550.0,10.8862,10.9116,10.8811,10.9014,17550.0
2005-11-23 10:00:00,21.45,21.51,21.4,21.47,144112.5,10.8963,10.9268,10.8709,10.9065,144112.5
2005-11-23 10:10:00,21.46,21.48,21.42,21.45,77287.5,10.9014,10.9116,10.8811,10.8963,77287.5
2005-11-23 10:20:00,21.45,21.46,21.41,21.43,6412.5,10.8963,10.9014,10.876,10.8862,6412.5
2005-11-23 10:30:00,21.42,21.44,21.38,21.44,41175.0,10.8811,10.8912,10.8608,10.8912,41175.0
2005-11-23 10:40:00,21.44,21.5,21.41,21.45,44212.5,10.8912,10.9217,10.876,10.8963,44212.5
2005-11-23 10:50:00,21.46,21.55,21.46,21.54,48262.5,10.9014,10.9471,10.9014,10.942,48262.5
2005-11-23 11:00:00,21.54,21.54,21.5,21.53,62100.0,10.942,10.942,10.9217,10.937,62100.0
2005-11-23 11:10:00,21.51,21.53,21.51,21.53,13837.5,10.9268,10.937,10.9268,10.937,13837.5
2005-11-23 11:20:00,21.52,21.54,21.51,21.53,35775.0,10.9319,10.942,10.9268,10.937,35775.0
2005-11-23 11:30:00,21.51,21.53,21.47,21.48,47587.5,10.9268,10.937,10.9065,10.9116,47587.5
2005-11-23 11:40:00,21.47,21.49,21.46,21.46,56700.0,10.9065,10.9166,10.9014,10.9014,56700.0
2005-11-23 11:50:00,21.47,21.5,21.45,21.45,42525.0,10.9065,10.9217,10.8963,10.8963,42525.0
2005-11-23 12:00:00,21.45,21.47,21.4,21.41,44887.5,10.8963,10.9065,10.8709,10.876,44887.5
2005-11-23 12:10:00,21.42,21.43,21.4,21.43,21600.0,10.8811,10.8862,10.8709,10.8862,21600.0
2005-11-23 12:20:00,21.43,21.43,21.39,21.39,49950.0,10.8862,10.8862,10.8658,10.8658,49950.0
2005-11-23 12:30:00,21.4,21.47,21.4,21.47,49950.0,10.8709,10.9065,10.8709,10.9065,49950.0
2005-11-23 12:40:00,21.45,21.5,21.45,21.47,40837.5,10.8963,10.9217,10.8963,10.9065,40837.5
2005-11-23 12:50:00,21.48,21.48,21.45,21.45,18562.5,10.9116,10.9116,10.8963,10.8963,18562.5
2005-11-23 13:00:00,21.45,21.45,21.42,21.42,33412.5,10.8963,10.8963,10.8811,10.8811,33412.5
2005-11-23 13:10:00,21.42,21.44,21.39,21.4,24300.0,10.8811,10.8912,10.8658,10.8709,24300.0
2005-11-23 13:20:00,21.41,21.41,21.37,21.38,26662.5,10.876,10.876,10.8557,10.8608,26662.5
2005-11-23 13:30:00,21.39,21.42,21.38,21.38,37462.5,10.8658,10.8811,10.8608,10.8608,37462.5
2005-11-23 13:40:00,21.38,21.38,21.35,21.38,24975.0,10.8608,10.8608,10.8455,10.8608,24975.0
2005-11-23 13:50:00,21.37,21.39,21.36,21.36,30712.5,10.8557,10.8658,10.8506,10.8506,30712.5
2005-11-23 14:00:00,21.37,21.41,21.36,21.37,30375.0,10.8557,10.876,10.8506,10.8557,30375.0
2005-11-23 14:10:00,21.38,21.42,21.38,21.4,17212.5,10.8608,10.8811,10.8608,10.8709,17212.5
2005-11-23 14:20:00,21.41,21.45,21.4,21.44,68512.5,10.876,10.8963,10.8709,10.8912,68512.5
2005-11-23 14:30:00,21.45,21.48,21.44,21.45,61087.5,10.8963,10.9116,10.8912,10.8963,61087.5
2005-11-23 14:40:00,21.45,21.47,21.43,21.45,35100.0,10.8963,10.9065,10.8862,10.8963,35100.0
2005-11-23 14:50:00,21.45,21.45,21.41,21.41,27337.5,10.8963,10.8963,10.876,10.876,27337.5
2005-11-23 15:00:00,21.41,21.42,21.37,21.41,56025.0,10.876,10.8811,10.8557,10.876,56025.0
2005-11-23 15:10:00,21.4,21.4,21.34,21.39,44212.5,10.8709,10.8709,10.8404,10.8658,44212.5
2005-11-23 15:20:00,21.39,21.4,21.36,21.36,41850.0,10.8658,10.8709,10.8506,10.8506,41850.0
2005-11-23 15:30:00,21.38,21.39,21.35,21.37,78637.5,10.8608,10.8658,10.8455,10.8557,78637.5
2005-11-23 15:40:00,21.37,21.4,21.37,21.38,47587.5,10.8557,10.8709,10.8557,10.8608,47587.5
2005-11-23 15:50:00,21.38,21.41,21.37,21.41,111712.5,10.8608,10.876,10.8557,10.876,111712.5
2005-11-25 09:30:00,21.47,21.48,21.32,21.33,49612.5,10.9065,10.9116,10.8303,10.8354,49612.5
2005-11-25 09:40:00,21.34,21.34,21.26,21.29,10462.5,10.8404,10.8404,10.7998,10.8151,10462.5
2005-11-25 09:50:00,21.29,21.32,21.27,21.3,11137.5,10.8151,10.8303,10.8049,10.8201,11137.5
2005-11-25 10:00:00,21.3,21.32,21.3,21.3,9450.0,10.8201,10.8303,10.8201,10.8201,9450.0
2005-11-25 10:10:00,21.31,21.32,21.28,21.28,19575.0,10.8252,10.8303,10.81,10.81,19575.0
2005-11-25 10:20:00,21.28,21.28,21.23,21.28,14512.5,10.81,10.81,10.7846,10.81,14512.5
2005-11-25 10:30:00,21.3,21.31,21.24,21.26,20587.5,10.8201,10.8252,10.7897,10.7998,20587.5
2005-11-25 10:40:00,21.25,21.28,21.25,21.27,8437.5,10.7947,10.81,10.7947,10.8049,8437.5
2005-11-25 10:50:00,21.29,21.29,21.25,21.28,30375.0,10.8151,10.8151,10.7947,10.81,30375.0
2005-11-25 11:00:00,21.28,21.28,21.27,21.27,675.0,10.81,10.81,10.8049,10.8049,675.0
2005-11-25 11:10:00,21.29,21.3,21.29,21.29,7087.5,10.8151,10.8201,10.8151,10.8151,7087.5
2005-11-25 11:20:00,21.3,21.3,21.27,21.28,16875.0,10.8201,10.8201,10.8049,10.81,16875.0
2005-11-25 11:30:00,21.27,21.29,21.27,21.29,4387.5,10.8049,10.8151,10.8049,10.8151,4387.5
2005-11-25 11:40:00,21.28,21.29,21.27,21.29,4387.5,10.81,10.8151,10.8049,10.8151,4387.5
2005-11-25 11:50:00,21.29,21.29,21.27,21.27,13500.0,10.8151,10.8151,10.8049,10.8049,13500.0
2005-11-25 12:00:00,21.27,21.28,21.25,21.28,14512.5,10.8049,10.81,10.7947,10.81,14512.5
2005-11-25 12:10:00,21.27,21.27,21.25,21.25,3712.5,10.8049,10.8049,10.7947,10.7947,3712.5
2005-11-25 12:20:00,21.24,21.27,21.24,21.27,27000.0,10.7897,10.8049,10.7897,10.8049,27000.0
2005-11-25 12:30:00,21.27,21.27,21.23,21.24,23287.5,10.8049,10.8049,10.7846,10.7897,23287.5
2005-11-25 12:40:00,21.23,21.24,21.22,21.23,29700.0,10.7846,10.7897,10.7795,10.7846,29700.0
2005-11-25 12:50:00,21.23,21.26,21.22,21.25,96525.0,10.7846,10.7998,10.7795,10.7947,96525.0
2005-11-25 13:00:00,21.25,21.25,21.22,21.25,47587.5,10.7947,10.7947,10.7795,10.7947,47587.5
2005-11-25 13:10:00,21.24,21.24,21.24,21.24,8100.0,10.7897,10.7897,10.7897,10.7897,8100.0
2005-11-25 13:20:00,21.24,21.24,21.24,21.24,0.0,10.7897,10.7897,10.7897,10.7897,0.0
2005-11-25 13:30:00,21.25,21.25,21.25,21.25,337.5,10.7947,10.7947,10.7947,10.7947,337.5
2005-11-25 13:40:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 13:50:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:00:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:10:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:20:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:30:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:40:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:50:00,21.25,21.25,21.25,21.25,2025.0,10.7947,10.7947,10.7947,10.7947,2025.0
2005-11-25 15:00:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:10:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:20:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-28 09:30:00,21.3,21.33,21.1,21.31,111712.5,10.8201,10.8354,10.7185,10.8252,111712.5
2005-11-28 09:40:00,21.3,21.3,21.21,21.25,72900.0,10.8201,10.8201,10.7744,10.7947,72900.0
2005-11-28 09:50:00,21.26,21.31,21.26,21.28,53662.5,10.7998,10.8252,10.7998,10.81,53662.5
2005-11-28 10:00:00,21.28,21.39,21.27,21.37,89775.0,10.81,10.8658,10.8049,10.8557,89775.0
2005-11-28 10:10:00,21.37,21.39,21.3,21.32,98887.5,10.8557,10.8658,10.8201,10.8303,98887.5
2005-11-28 10:20:00,21.32,21.35,21.26,21.33,81337.5,10.8303,10.8455,10.7998,10.8354,81337.5
2005-11-28 10:30:00,21.32,21.36,21.31,21.35,165375.0,10.8303,10.8506,10.8252,10.8455,165375.0
2005-11-28 10:40:00,21.35,21.37,21.31,21.35,145800.0,10.8455,10.8557,10.8252,10.8455,145800.0
2005-11-28 10:50:00,21.36,21.37,21.31,21.31,55350.0,10.8506,10.8557,10.8252,10.8252,55350.0
2005-11-28 11:00:00,21.33,21.36,21.3,21.36,21262.5,10.8354,10.8506,10.8201,10.8506,21262.5
2005-11-28 11:10:00,21.36,21.4,21.35,21.38,29025.0,10.8506,10.8709,10.8455,10.8608,29025.0
2005-11-28 11:20:00,21.38,21.4,21.38,21.4,24975.0,10.8608,10.8709,10.8608,10.8709,24975.0
2005-11-28 11:30:00,21.4,21.43,21.4,21.41,43200.0,10.8709,10.8862,10.8709,10.876,43200.0
2005-11-28 11:40:00,21.41,21.45,21.4,21.45,45900.0,10.876,10.8963,10.8709,10.8963,45900.0
2005-11-28 11:50:00,21.45,21.49,21.43,21.44,76950.0,10.8963,10.9166,10.8862,10.8912,76950.0
2005-11-28 12:00:00,21.44,21.45,21.43,21.45,33075.0,10.8912,10.8963,10.8862,10.8963,33075.0
2005-11-28 12:10:00,21.45,21.46,21.39,21.42,112387.5,10.8963,10.9014,10.8658,10.8811,112387.5
2005-11-28 12:20:00,21.43,21.45,21.37,21.38,60412.5,10.8862,10.8963,10.8557,10.8608,60412.5
2005-11-28 12:30:00,21.4,21.44,21.38,21.39,45562.5,10.8709,10.8912,10.8608,10.8658,45562.5
2005-11-28 12:40:00,21.39,21.41,21.35,21.36,141412.5,10.8658,10.876,10.8455,10.8506,141412.5
2005-11-28 12:50:00,21.35,21.37,21.32,21.35,43875.0,10.8455,10.8557,10.8303,10.8455,43875.0
2005-11-28 13:00:00,21.36,21.37,21.33,21.36,65812.5,10.8506,10.8557,10.8354,10.8506,65812.5
2005-11-28 13:10:00,21.36,21.38,21.33,21.38,22950.0,10.8506,10.8608,10.8354,10.8608,22950.0
2005-11-28 13:20:00,21.38,21.4,21.36,21.4,86062.5,10.8608,10.8709,10.8506,10.8709,86062.5
2005-11-28 13:30:00,21.4,21.4,21.35,21.35,22275.0,10.8709,10.8709,10.8455,10.8455,22275.0
2005-11-28 13:40:00,21.36,21.38,21.35,21.36,30037.5,10.8506,10.8608,10.8455,10.8506,30037.5
2005-11-28 13:50:00,21.36,21.41,21.35,21.4,53662.5,10.8506,10.876,10.8455,10.8709,53662.5
2005-11-28 14:00:00,21.41,21.41,21.37,21.41,49612.5,10.876,10.876,10.8557,10.876,49612.5
2005-11-28 14:10:00,21.41,21.42,21.37,21.39,44550.0,10.876,10.8811,10.8557,10.8658,44550.0
2005-11-28 14:20:00,21.4,21.41,21.38,21.38,50287.5,10.8709,10.876,10.8608,10.8608,50287.5
2005-11-28 14:30:00,21.39,21.4,21.36,21.36,75262.5,10.8658,10.8709,10.8506,10.8506,75262.5
2005-11-28 14:40:00,21.37,21.39,21.35,21.37,21937.5,10.8557,10.8658,10.8455,10.8557,21937.5
2005-11-28 14:50:00,21.37,21.39,21.35,21.35,15862.5,10.8557,10.8658,10.8455,10.8455,15862.5
2005-11-28 15:00:00,21.35,21.37,21.34,21.36,26325.0,10.8455,10.8557,10.8404,10.8506,26325.0
2005-11-28 15:10:00,21.36,21.36,21.3,21.3,19237.5,10.8506,10.8506,10.8201,10.8201,19237.5
2005-11-28 15:20:00,21.3,21.31,21.26,21.31,23287.5,10.8201,10.8252,10.7998,10.8252,23287.5
2005-11-28 15:30:00,21.31,21.34,21.29,21.29,26662.5,10.8252,10.8404,10.8151,10.8151,26662.5
2005-11-28 15:40:00,21.29,21.34,21.27,21.3,78637.5,10.8151,10.8404,10.8049,10.8201,78637.5
2005-11-28 15:50:00,21.29,21.34,21.28,21.32,247725.0,10.8151,10.8404,10.81,10.8303,247725.0
2005-11-29 09:30:00,21.45,21.53,21.42,21.5,99562.5,10.8963,10.937,10.8811,10.9217,99562.5
2005-11-29 09:40:00,21.5,21.5,21.4,21.5,43200.0,10.9217,10.9217,10.8709,10.9217,43200.0
2005-11-29 09:50:00,21.5,21.55,21.5,21.54,37462.5,10.9217,10.9471,10.9217,10.942,37462.5
2005-11-29 10:00:00,21.54,21.63,21.54,21.58,87412.5,10.942,10.9878,10.942,10.9624,87412.5
2005-11-29 10:10:00,21.58,21.65,21.55,21.65,56700.0,10.9624,10.9979,10.9471,10.9979,56700.0
2005-11-29 10:20:00,21.63,21.63,21.53,21.56,28350.0,10.9878,10.9878,10.937,10.9522,28350.0
2005-11-29 10:30:00,21.57,21.59,21.53,21.56,59737.5,10.9573,10.9674,10.937,10.9522,59737.5
2005-11-29 10:40:00,21.57,21.59,21.46,21.51,133312.5,10.9573,10.9674,10.9014,10.9268,133312.5
2005-11-29 10:50:00,21.5,21.51,21.44,21.46,72900.0,10.9217,10.9268,10.8912,10.9014,72900.0
2005-11-29 11:00:00,21.46,21.5,21.45,21.45,29362.5,10.9014,10.9217,10.8963,10.8963,29362.5
2005-11-29 11:10:00,21.46,21.5,21.41,21.48,48937.5,10.9014,10.9217,10.876,10.9116,48937.5
2005-11-29 11:20:00,21.5,21.56,21.5,21.55,30037.5,10.9217,10.9522,10.9217,10.9471,30037.5
2005-11-29 11:30:00,21.56,21.61,21.53,21.58,34425.0,10.9522,10.9776,10.937,10.9624,34425.0
2005-11-29 11:40:00,21.58,21.6,21.58,21.59,9450.0,10.9624,10.9725,10.9624,10.9674,9450.0
2005-11-29 11:50:00,21.59,21.61,21.59,21.61,27000.0,10.9674,10.9776,10.9674,10.9776,27000.0
2005-11-29 12:00:00,21.6,21.61,21.58,21.59,25312.5,10.9725,10.9776,10.9624,10.9674,25312.5
2005-11-29 12:10:00,21.58,21.6,21.55,21.55,22275.0,10.9624,10.9725,10.9471,10.9471,22275.0
2005-11-29 12:20:00,21.56,21.56,21.51,21.53,12825.0,10.9522,10.9522,10.9268,10.937,12825.0
2005-11-29 12:30:00,21.53,21.53,21.49,21.51,17887.5,10.937,10.937,10.9166,10.9268,17887.5
2005-11-29 12:40:00,21.51,21.56,21.51,21.56,27337.5,10.9268,10.9522,10.9268,10.9522,27337.5
2005-11-29 12:50:00,21.54,21.54,21.53,21.53,7762.5,10.942,10.942,10.937,10.937,7762.5
2005-11-29 13:00:00,21.53,21.57,21.52,21.57,23287.5,10.937,10.9573,10.9319,10.9573,23287.5
2005-11-29 13:10:00,21.55,21.55,21.5,21.53,24637.5,10.9471,10.9471,10.9217,10.937,24637.5
2005-11-29 13:20:00,21.53,21.53,21.51,21.51,11475.0,10.937,10.937,10.9268,10.9268,11475.0
2005-11-29 13:30:00,21.51,21.51,21.46,21.47,63450.0,10.9268,10.9268,10.9014,10.9065,63450.0
2005-11-29 13:40:00,21.46,21.47,21.45,21.47,36787.5,10.9014,10.9065,10.8963,10.9065,36787.5
2005-11-29 13:50:00,21.46,21.49,21.44,21.48,58050.0,10.9014,10.9166,10.8912,10.9116,58050.0
2005-11-29 14:00:00,21.48,21.51,21.48,21.49,60075.0,10.9116,10.9268,10.9116,10.9166,60075.0
2005-11-29 14:10:00,21.49,21.5,21.45,21.47,21600.0,10.9166,10.9217,10.8963,10.9065,21600.0
2005-11-29 14:20:00,21.46,21.48,21.45,21.45,13837.5,10.9014,10.9116,10.8963,10.8963,13837.5
2005-11-29 14:30:00,21.45,21.5,21.45,21.46,40162.5,10.8963,10.9217,10.8963,10.9014,40162.5
2005-11-29 14:40:00,21.48,21.53,21.44,21.5,88762.5,10.9116,10.937,10.8912,10.9217,88762.5
2005-11-29 14:50:00,21.5,21.5,21.48,21.49,18225.0,10.9217,10.9217,10.9116,10.9166,18225.0
2005-11-29 15:00:00,21.49,21.5,21.44,21.48,57712.5,10.9166,10.9217,10.8912,10.9116,57712.5
2005-11-29 15:10:00,21.48,21.5,21.46,21.48,57712.5,10.9116,10.9217,10.9014,10.9116,57712.5
2005-11-29 15:20:00,21.48,21.48,21.44,21.48,26662.5,10.9116,10.9116,10.8912,10.9116,26662.5
2005-11-29 15:30:00,21.48,21.48,21.42,21.43,36450.0,10.9116,10.9116,10.8811,10.8862,36450.0
2005-11-29 15:40:00,21.43,21.45,21.41,21.44,57037.5,10.8862,10.8963,10.876,10.8912,57037.5
2005-11-29 15:50:00,21.44,21.48,21.4,21.41,160650.0,10.8912,10.9116,10.8709,10.876,160650.0
2005-11-30 09:30:00,21.44,21.44,21.27,21.37,130275.0,10.8912,10.8912,10.8049,10.8557,130275.0
2005-11-30 09:40:00,21.39,21.5,21.34,21.43,65475.0,10.8658,10.9217,10.8404,10.8862,65475.0
2005-11-30 09:50:00,21.44,21.44,21.35,21.41,49275.0,10.8912,10.8912,10.8455,10.876,49275.0
2005-11-30 10:00:00,21.41,21.42,21.33,21.33,47250.0,10.876,10.8811,10.8354,10.8354,47250.0
2005-11-30 10:10:00,21.33,21.41,21.31,21.36,53662.5,10.8354,10.876,10.8252,10.8506,53662.5
2005-11-30 10:20:00,21.36,21.45,21.36,21.38,72900.0,10.8506,10.8963,10.8506,10.8608,72900.0
2005-11-30 10:30:00,21.37,21.44,21.32,21.39,100912.5,10.8557,10.8912,10.8303,10.8658,100912.5
2005-11-30 10:40:00,21.4,21.4,21.3,21.32,91800.0,10.8709,10.8709,10.8201,10.8303,91800.0
2005-11-30 10:50:00,21.33,21.39,21.32,21.39,45225.0,10.8354,10.8658,10.8303,10.8658,45225.0
2005-11-30 11:00:00,21.39,21.42,21.35,21.41,66825.0,10.8658,10.8811,10.8455,10.876,66825.0
2005-11-30 11:10:00,21.4,21.45,21.38,21.38,50625.0,10.8709,10.8963,10.8608,10.8608,50625.0
2005-11-30 11:20:00,21.4,21.41,21.39,21.39,15187.5,10.8709,10.876,10.8658,10.8658,15187.5
2005-11-30 11:30:00,21.39,21.43,21.39,21.41,62775.0,10.8658,10.8862,10.8658,10.876,62775.0
2005-11-30 11:40:00,21.4,21.4,21.39,21.39,40162.5,10.8709,10.8709,10.8658,10.8658,40162.5
2005-11-30 11:50:00,21.4,21.43,21.39,21.4,58050.0,10.8709,10.8862,10.8658,10.8709,58050.0
2005-11-30 12:00:00,21.4,21.45,21.4,21.45,34087.5,10.8709,10.8963,10.8709,10.8963,34087.5
2005-11-30 12:10:00,21.44,21.48,21.42,21.45,47250.0,10.8912,10.9116,10.8811,10.8963,47250.0
2005-11-30 12:20:00,21.45,21.47,21.44,21.46,36787.5,10.8963,10.9065,10.8912,10.9014,36787.5
2005-11-30 12:30:00,21.45,21.46,21.45,21.45,24975.0,10.8963,10.9014,10.8963,10.8963,24975.0
2005-11-30 12:40:00,21.45,21.5,21.45,21.5,20925.0,10.8963,10.9217,10.8963,10.9217,20925.0
2005-11-30 12:50:00,21.49,21.51,21.49,21.51,27337.5,10.9166,10.9268,10.9166,10.9268,27337.5
2005-11-30 13:00:00,21.51,21.54,21.5,21.53,27000.0,10.9268,10.942,10.9217,10.937,27000.0
2005-11-30 13:10:00,21.54,21.57,21.54,21.56,103275.0,10.942,10.9573,10.942,10.9522,103275.0
2005-11-30 13:20:00,21.55,21.58,21.54,21.58,73237.5,10.9471,10.9624,10.942,10.9624,73237.5
2005-11-30 13:30:00,21.57,21.58,21.56,21.58,71550.0,10.9573,10.9624,10.9522,10.9624,71550.0
2005-11-30 13:40:00,21.58,21.58,21.53,21.53,35775.0,10.9624,10.9624,10.937,10.937,35775.0
2005-11-30 13:50:00,21.53,21.55,21.44,21.45,149175.0,10.937,10.9471,10.8912,10.8963,149175.0
2005-11-30 14:00:00,21.45,21.53,21.45,21.49,72225.0,10.8963,10.937,10.8963,10.9166,72225.0
2005-11-30 14:10:00,21.48,21.52,21.47,21.48,49612.5,10.9116,10.9319,10.9065,10.9116,49612.5
2005-11-30 14:20:00,21.48,21.48,21.44,21.44,55687.5,10.9116,10.9116,10.8912,10.8912,55687.5
2005-11-30 14:30:00,21.44,21.45,21.4,21.41,69187.5,10.8912,10.8963,10.8709,10.876,69187.5
2005-11-30 14:40:00,21.41,21.43,21.37,21.39,66487.5,10.876,10.8862,10.8557,10.8658,66487.5
2005-11-30 14:50:00,21.4,21.42,21.37,21.39,58387.5,10.8709,10.8811,10.8557,10.8658,58387.5
2005-11-30 15:00:00,21.41,21.43,21.35,21.37,76950.0,10.876,10.8862,10.8455,10.8557,76950.0
2005-11-30 15:10:00,21.38,21.4,21.35,21.39,37125.0,10.8608,10.8709,10.8455,10.8658,37125.0
2005-11-30 15:20:00,21.38,21.42,21.35,21.41,38475.0,10.8608,10.8811,10.8455,10.876,38475.0
2005-11-30 15:30:00,21.41,21.43,21.35,21.35,33075.0,10.876,10.8862,10.8455,10.8455,33075.0
2005-11-30 15:40:00,21.35,21.36,21.31,21.31,41850.0,10.8455,10.8506,10.8252,10.8252,41850.0
2005-11-30 15:50:00,21.31,21.32,21.28,21.28,103612.5,10.8252,10.8303,10.81,10.81,103612.5
2005-12-01 09:30:00,21.35,21.51,21.35,21.41,106987.5,10.8455,10.9268,10.8455,10.876,106987.5
2005-12-01 09:40:00,21.43,21.55,21.37,21.5,55687.5,10.8862,10.9471,10.8557,10.9217,55687.5
2005-12-01 09:50:00,21.5,21.64,21.49,21.61,42525.0,10.9217,10.9928,10.9166,10.9776,42525.0
2005-12-01 10:00:00,21.61,21.61,21.56,21.58,78637.5,10.9776,10.9776,10.9522,10.9624,78637.5
2005-12-01 10:10:00,21.58,21.59,21.57,21.58,89437.5,10.9624,10.9674,10.9573,10.9624,89437.5
2005-12-01 10:20:00,21.58,21.58,21.56,21.56,63450.0,10.9624,10.9624,10.9522,10.9522,63450.0
2005-12-01 10:30:00,21.56,21.58,21.53,21.57,42862.5,10.9522,10.9624,10.937,10.9573,42862.5
2005-12-01 10:40:00,21.57,21.62,21.54,21.54,55350.0,10.9573,10.9827,10.942,10.942,55350.0
2005-12-01 10:50:00,21.53,21.57,21.53,21.56,44887.5,10.937,10.9573,10.937,10.9522,44887.5
2005-12-01 11:00:00,21.56,21.62,21.54,21.61,61087.5,10.9522,10.9827,10.942,10.9776,61087.5
2005-12-01 11:10:00,21.62,21.62,21.56,21.58,32400.0,10.9827,10.9827,10.9522,10.9624,32400.0
2005-12-01 11:20:00,21.59,21.59,21.51,21.52,42862.5,10.9674,10.9674,10.9268,10.9319,42862.5
2005-12-01 11:30:00,21.51,21.56,21.51,21.55,19575.0,10.9268,10.9522,10.9268,10.9471,19575.0
2005-12-01 11:40:00,21.55,21.6,21.55,21.59,21937.5,10.9471,10.9725,10.9471,10.9674,21937.5
2005-12-01 11:50:00,21.6,21.6,21.55,21.55,23962.5,10.9725,10.9725,10.9471,10.9471,23962.5
2005-12-01 12:00:00,21.56,21.6,21.55,21.59,15525.0,10.9522,10.9725,10.9471,10.9674,15525.0
2005-12-01 12:10:00,21.6,21.6,21.59,21.59,20925.0,10.9725,10.9725,10.9674,10.9674,20925.0
2005-12-01 12:20:00,21.58,21.6,21.56,21.56,9787.5,10.9624,10.9725,10.9522,10.9522,9787.5
2005-12-01 12:30:00,21.57,21.6,21.56,21.59,20925.0,10.9573,10.9725,10.9522,10.9674,20925.0
2005-12-01 12:40:00,21.58,21.6,21.58,21.59,39825.0,10.9624,10.9725,10.9624,10.9674,39825.0
2005-12-01 12:50:00,21.59,21.61,21.59,21.6,72900.0,10.9674,10.9776,10.9674,10.9725,72900.0
2005-12-01 13:00:00,21.6,21.61,21.59,21.6,39150.0,10.9725,10.9776,10.9674,10.9725,39150.0
2005-12-01 13:10:00,21.6,21.6,21.59,21.6,13500.0,10.9725,10.9725,10.9674,10.9725,13500.0
2005-12-01 13:20:00,21.59,21.62,21.57,21.61,76950.0,10.9674,10.9827,10.9573,10.9776,76950.0
2005-12-01 13:30:00,21.61,21.63,21.6,21.6,19912.5,10.9776,10.9878,10.9725,10.9725,19912.5
2005-12-01 13:40:00,21.6,21.64,21.59,21.63,33075.0,10.9725,10.9928,10.9674,10.9878,33075.0
2005-12-01 13:50:00,21.64,21.67,21.62,21.62,32062.5,10.9928,11.0081,10.9827,10.9827,32062.5
2005-12-01 14:00:00,21.63,21.64,21.61,21.61,20250.0,10.9878,10.9928,10.9776,10.9776,20250.0
2005-12-01 14:10:00,21.61,21.63,21.6,21.61,19912.5,10.9776,10.9878,10.9725,10.9776,19912.5
2005-12-01 14:20:00,21.61,21.61,21.59,21.59,12825.0,10.9776,10.9776,10.9674,10.9674,12825.0
2005-12-01 14:30:00,21.59,21.6,21.59,21.59,24975.0,10.9674,10.9725,10.9674,10.9674,24975.0
2005-12-01 14:40:00,21.59,21.66,21.59,21.64,38137.5,10.9674,11.003,10.9674,10.9928,38137.5
2005-12-01 14:50:00,21.64,21.65,21.62,21.62,35775.0,10.9928,10.9979,10.9827,10.9827,35775.0
2005-12-01 15:00:00,21.62,21.66,21.62,21.64,68512.5,10.9827,11.003,10.9827,10.9928,68512.5
2005-12-01 15:10:00,21.64,21.65,21.62,21.63,14175.0,10.9928,10.9979,10.9827,10.9878,14175.0
2005-12-01 15:20:00,21.63,21.63,21.59,21.59,19575.0,10.9878,10.9878,10.9674,10.9674,19575.0
2005-12-01 15:30:00,21.59,21.64,21.59,21.62,58725.0,10.9674,10.9928,10.9674,10.9827,58725.0
2005-12-01 15:40:00,21.62,21.64,21.59,21.62,73237.5,10.9827,10.9928,10.9674,10.9827,73237.5
2005-12-01 15:50:00,21.63,21.67,21.62,21.67,111037.5,10.9878,11.0081,10.9827,11.0081,111037.5
2005-12-02 09:30:00,21.54,21.8,21.48,21.7,228150.0,10.942,11.0741,10.9116,11.0233,228150.0
2005-12-02 09:40:00,21.73,21.77,21.64,21.73,49612.5,11.0386,11.0589,10.9928,11.0386,49612.5
2005-12-02 09:50:00,21.72,21.72,21.66,21.72,61087.5,11.0335,11.0335,11.003,11.0335,61087.5
2005-12-02 10:00:00,21.72,21.78,21.7,21.74,42525.0,11.0335,11.064,11.0233,11.0436,42525.0
2005-12-02 10:10:00,21.76,21.76,21.67,21.72,42187.5,11.0538,11.0538,11.0081,11.0335,42187.5
2005-12-02 10:20:00,21.72,21.72,21.67,21.72,36112.5,11.0335,11.0335,11.0081,11.0335,36112.5
2005-12-02 10:30:00,21.72,21.73,21.67,21.68,51975.0,11.0335,11.0386,11.0081,11.0132,51975.0
2005-12-02 10:40:00,21.68,21.69,21.6,21.67,54675.0,11.0132,11.0182,10.9725,11.0081,54675.0
2005-12-02 10:50:00,21.67,21.7,21.64,21.7,93487.5,11.0081,11.0233,10.9928,11.0233,93487.5
2005-12-02 11:00:00,21.71,21.72,21.67,21.69,50287.5,11.0284,11.0335,11.0081,11.0182,50287.5
2005-12-02 11:10:00,21.69,21.73,21.66,21.71,48262.5,11.0182,11.0386,11.003,11.0284,48262.5
2005-12-02 11:20:00,21.72,21.75,21.69,21.73,17887.5,11.0335,11.0487,11.0182,11.0386,17887.5
2005-12-02 11:30:00,21.75,21.75,21.7,21.7,13500.0,11.0487,11.0487,11.0233,11.0233,13500.0
2005-12-02 11:40:00,21.71,21.75,21.69,21.75,31050.0,11.0284,11.0487,11.0182,11.0487,31050.0
2005-12-02 11:50:00,21.73,21.74,21.68,21.68,7762.5,11.0386,11.0436,11.0132,11.0132,7762.5
2005-12-02 12:00:00,21.69,21.74,21.66,21.66,19237.5,11.0182,11.0436,11.003,11.003,19237.5
2005-12-02 12:10:00,21.67,21.67,21.63,21.66,42862.5,11.0081,11.0081,10.9878,11.003,42862.5
2005-12-02 12:20:00,21.67,21.69,21.64,21.68,13837.5,11.0081,11.0182,10.9928,11.0132,13837.5
2005-12-02 12:30:00,21.68,21.68,21.66,21.67,21600.0,11.0132,11.0132,11.003,11.0081,21600.0
2005-12-02 12:40:00,21.66,21.69,21.62,21.68,34425.0,11.003,11.0182,10.9827,11.0132,34425.0
2005-12-02 12:50:00,21.68,21.68,21.6,21.62,65812.5,11.0132,11.0132,10.9725,10.9827,65812.5
2005-12-02 13:00:00,21.62,21.63,21.58,21.6,44887.5,10.9827,10.9878,10.9624,10.9725,44887.5
2005-12-02 13:10:00,21.6,21.63,21.59,21.59,21937.5,10.9725,10.9878,10.9674,10.9674,21937.5
2005-12-02 13:20:00,21.59,21.64,21.59,21.64,21262.5,10.9674,10.9928,10.9674,10.9928,21262.5
2005-12-02 13:30:00,21.63,21.63,21.61,21.62,4387.5,10.9878,10.9878,10.9776,10.9827,4387.5
2005-12-02 13:40:00,21.62,21.66,21.62,21.65,59400.0,10.9827,11.003,10.9827,10.9979,59400.0
2005-12-02 13:50:00,21.66,21.67,21.61,21.64,21600.0,11.003,11.0081,10.9776,10.9928,21600.0
2005-12-02 14:00:00,21.63,21.63,21.61,21.63,9450.0,10.9878,10.9878,10.9776,10.9878,9450.0
2005-12-02 14:10:00,21.62,21.62,21.59,21.61,25650.0,10.9827,10.9827,10.9674,10.9776,25650.0
2005-12-02 14:20:00,21.61,21.65,21.61,21.65,21937.5,10.9776,10.9979,10.9776,10.9979,21937.5
2005-12-02 14:30:00,21.65,21.69,21.62,21.62,29025.0,10.9979,11.0182,10.9827,10.9827,29025.0
2005-12-02 14:40:00,21.62,21.64,21.6,21.62,31387.5,10.9827,10.9928,10.9725,10.9827,31387.5
2005-12-02 14:50:00,21.61,21.64,21.6,21.64,42525.0,10.9776,10.9928,10.9725,10.9928,42525.0
2005-12-02 15:00:00,21.63,21.64,21.59,21.61,20587.5,10.9878,10.9928,10.9674,10.9776,20587.5
2005-12-02 15:10:00,21.6,21.64,21.59,21.6,61425.0,10.9725,10.9928,10.9674,10.9725,61425.0
2005-12-02 15:20:00,21.6,21.61,21.59,21.61,43200.0,10.9725,10.9776,10.9674,10.9776,43200.0
2005-12-02 15:30:00,21.62,21.62,21.6,21.61,34762.5,10.9827,10.9827,10.9725,10.9776,34762.5
2005-12-02 15:40:00,21.61,21.64,21.61,21.63,38475.0,10.9776,10.9928,10.9776,10.9878,38475.0
2005-12-02 15:50:00,21.62,21.66,21.6,21.66,140062.5,10.9827,11.003,10.9725,11.003,140062.5
2005-12-05 09:30:00,21.74,21.74,21.47,21.47,77625.0,11.0436,11.0436,10.9065,10.9065,77625.0
2005-12-05 09:40:00,21.45,21.48,21.41,21.43,25987.5,10.8963,10.9116,10.876,10.8862,25987.5
2005-12-05 09:50:00,21.44,21.46,21.42,21.45,54000.0,10.8912,10.9014,10.8811,10.8963,54000.0
2005-12-05 10:00:00,21.45,21.45,21.41,21.41,43875.0,10.8963,10.8963,10.876,10.876,43875.0
2005-12-05 10:10:00,21.41,21.42,21.27,21.27,63450.0,10.876,10.8811,10.8049,10.8049,63450.0
2005-12-05 10:20:00,21.26,21.3,21.26,21.3,65475.0,10.7998,10.8201,10.7998,10.8201,65475.0
2005-12-05 10:30:00,21.3,21.32,21.29,21.32,33075.0,10.8201,10.8303,10.8151,10.8303,33075.0
2005-12-05 10:40:00,21.32,21.38,21.28,21.38,41850.0,10.8303,10.8608,10.81,10.8608,41850.0
2005-12-05 10:50:00,21.38,21.39,21.31,21.38,45562.5,10.8608,10.8658,10.8252,10.8608,45562.5
2005-12-05 11:00:00,21.38,21.41,21.36,21.41,53325.0,10.8608,10.876,10.8506,10.876,53325.0
2005-12-05 11:10:00,21.42,21.43,21.28,21.33,73575.0,10.8811,10.8862,10.81,10.8354,73575.0
2005-12-05 11:20:00,21.33,21.37,21.33,21.36,50625.0,10.8354,10.8557,10.8354,10.8506,50625.0
2005-12-05 11:30:00,21.36,21.38,21.32,21.36,54337.5,10.8506,10.8608,10.8303,10.8506,54337.5
2005-12-05 11:40:00,21.36,21.37,21.32,21.34,62775.0,10.8506,10.8557,10.8303,10.8404,62775.0
2005-12-05 11:50:00,21.33,21.37,21.3,21.35,48262.5,10.8354,10.8557,10.8201,10.8455,48262.5
2005-12-05 12:00:00,21.33,21.35,21.31,21.35,26325.0,10.8354,10.8455,10.8252,10.8455,26325.0
2005-12-05 12:10:00,21.35,21.38,21.34,21.37,19912.5,10.8455,10.8608,10.8404,10.8557,19912.5
2005-12-05 12:20:00,21.37,21.37,21.34,21.37,16537.5,10.8557,10.8557,10.8404,10.8557,16537.5
2005-12-05 12:30:00,21.36,21.42,21.36,21.37,24975.0,10.8506,10.8811,10.8506,10.8557,24975.0
2005-12-05 12:40:00,21.37,21.44,21.37,21.42,31050.0,10.8557,10.8912,10.8557,10.8811,31050.0
2005-12-05 12:50:00,21.42,21.46,21.42,21.46,15525.0,10.8811,10.9014,10.8811,10.9014,15525.0
2005-12-05 13:00:00,21.46,21.48,21.44,21.46,38812.5,10.9014,10.9116,10.8912,10.9014,38812.5
2005-12-05 13:10:00,21.46,21.46,21.43,21.43,22950.0,10.9014,10.9014,10.8862,10.8862,22950.0
2005-12-05 13:20:00,21.42,21.43,21.41,21.43,11812.5,10.8811,10.8862,10.876,10.8862,11812.5
2005-12-05 13:30:00,21.41,21.41,21.37,21.4,23625.0,10.876,10.876,10.8557,10.8709,23625.0
2005-12-05 13:40:00,21.41,21.41,21.36,21.39,20587.5,10.876,10.876,10.8506,10.8658,20587.5
2005-12-05 13:50:00,21.39,21.39,21.35,21.35,18225.0,10.8658,10.8658,10.8455,10.8455,18225.0
2005-12-05 14:00:00,21.34,21.36,21.32,21.35,44212.5,10.8404,10.8506,10.8303,10.8455,44212.5
2005-12-05 14:10:00,21.36,21.36,21.32,21.35,17550.0,10.8506,10.8506,10.8303,10.8455,17550.0
2005-12-05 14:20:00,21.35,21.37,21.34,21.37,19575.0,10.8455,10.8557,10.8404,10.8557,19575.0
2005-12-05 14:30:00,21.37,21.4,21.34,21.4,32062.5,10.8557,10.8709,10.8404,10.8709,32062.5
2005-12-05 14:40:00,21.4,21.44,21.39,21.41,29025.0,10.8709,10.8912,10.8658,10.876,29025.0
2005-12-05 14:50:00,21.42,21.44,21.37,21.44,14850.0,10.8811,10.8912,10.8557,10.8912,14850.0
2005-12-05 15:00:00,21.43,21.43,21.37,21.4,37800.0,10.8862,10.8862,10.8557,10.8709,37800.0
2005-12-05 15:10:00,21.38,21.4,21.37,21.4,22275.0,10.8608,10.8709,10.8557,10.8709,22275.0
2005-12-05 15:20:00,21.38,21.42,21.36,21.36,34087.5,10.8608,10.8811,10.8506,10.8506,34087.5
2005-12-05 15:30:00,21.38,21.41,21.38,21.4,37800.0,10.8608,10.876,10.8608,10.8709,37800.0
2005-12-05 15:40:00,21.39,21.4,21.36,21.39,41850.0,10.8658,10.8709,10.8506,10.8658,41850.0
2005-12-05 15:50:00,21.39,21.4,21.37,21.38,80325.0,10.8658,10.8709,10.8557,10.8608,80325.0
2005-12-06 09:30:00,21.47,21.48,21.34,21.34,114750.0,10.9065,10.9116,10.8404,10.8404,114750.0
2005-12-06 09:40:00,21.34,21.35,21.11,21.29,164700.0,10.8404,10.8455,10.7236,10.8151,164700.0
2005-12-06 09:50:00,21.29,21.32,21.2,21.25,43200.0,10.8151,10.8303,10.7693,10.7947,43200.0
2005-12-06 10:00:00,21.24,21.29,21.19,21.27,61425.0,10.7897,10.8151,10.7643,10.8049,61425.0
2005-12-06 10:10:00,21.28,21.32,21.23,21.24,90787.5,10.81,10.8303,10.7846,10.7897,90787.5
2005-12-06 10:20:00,21.23,21.36,21.23,21.33,81000.0,10.7846,10.8506,10.7846,10.8354,81000.0
2005-12-06 10:30:00,21.32,21.38,21.31,21.33,29025.0,10.8303,10.8608,10.8252,10.8354,29025.0
2005-12-06 10:40:00,21.32,21.32,21.27,21.27,38137.5,10.8303,10.8303,10.8049,10.8049,38137.5
2005-12-06 10:50:00,21.28,21.28,21.24,21.26,40162.5,10.81,10.81,10.7897,10.7998,40162.5
2005-12-06 11:00:00,21.25,21.27,21.2,21.21,37462.5,10.7947,10.8049,10.7693,10.7744,37462.5
2005-12-06 11:10:00,21.21,21.21,21.17,21.18,30037.5,10.7744,10.7744,10.7541,10.7592,30037.5
2005-12-06 11:20:00,21.18,21.25,21.17,21.25,36450.0,10.7592,10.7947,10.7541,10.7947,36450.0
2005-12-06 11:30:00,21.25,21.3,21.22,21.24,49950.0,10.7947,10.8201,10.7795,10.7897,49950.0
2005-12-06 11:40:00,21.24,21.24,21.19,21.21,50625.0,10.7897,10.7897,10.7643,10.7744,50625.0
2005-12-06 11:50:00,21.21,21.22,21.19,21.21,26662.5,10.7744,10.7795,10.7643,10.7744,26662.5
2005-12-06 12:00:00,21.21,21.24,21.19,21.24,20587.5,10.7744,10.7897,10.7643,10.7897,20587.5
2005-12-06 12:10:00,21.25,21.3,21.23,21.27,36112.5,10.7947,10.8201,10.7846,10.8049,36112.5
2005-12-06 12:20:00,21.27,21.31,21.25,21.31,32400.0,10.8049,10.8252,10.7947,10.8252,32400.0
2005-12-06 12:30:00,21.31,21.33,21.29,21.32,20925.0,10.8252,10.8354,10.8151,10.8303,20925.0
2005-12-06 12:40:00,21.31,21.32,21.29,21.31,18562.5,10.8252,10.8303,10.8151,10.8252,18562.5
2005-12-06 12:50:00,21.31,21.32,21.31,21.31,22950.0,10.8252,10.8303,10.8252,10.8252,22950.0
2005-12-06 13:00:00,21.3,21.32,21.28,21.29,23625.0,10.8201,10.8303,10.81,10.8151,23625.0
2005-12-06 13:10:00,21.29,21.33,21.29,21.33,28687.5,10.8151,10.8354,10.8151,10.8354,28687.5
2005-12-06 13:20:00,21.32,21.37,21.32,21.33,77625.0,10.8303,10.8557,10.8303,10.8354,77625.0
2005-12-06 13:30:00,21.34,21.38,21.34,21.34,31725.0,10.8404,10.8608,10.8404,10.8404,31725.0
2005-12-06 13:40:00,21.34,21.36,21.33,21.34,23287.5,10.8404,10.8506,10.8354,10.8404,23287.5
2005-12-06 13:50:00,21.34,21.39,21.34,21.39,17550.0,10.8404,10.8658,10.8404,10.8658,17550.0
2005-12-06 14:00:00,21.38,21.65,21.38,21.43,547087.5,10.8608,10.9979,10.8608,10.8862,547087.5
2005-12-06 14:10:00,21.43,21.45,21.4,21.41,183937.5,10.8862,10.8963,10.8709,10.876,183937.5
2005-12-06 14:20:00,21.41,21.41,21.37,21.39,97537.5,10.876,10.876,10.8557,10.8658,97537.5
2005-12-06 14:30:00,21.39,21.44,21.39,21.42,153562.5,10.8658,10.8912,10.8658,10.8811,153562.5
2005-12-06 14:40:00,21.42,21.46,21.42,21.44,75262.5,10.8811,10.9014,10.8811,10.8912,75262.5
2005-12-06 14:50:00,21.44,21.46,21.43,21.46,67500.0,10.8912,10.9014,10.8862,10.9014,67500.0
2005-12-06 15:00:00,21.46,21.47,21.37,21.41,61762.5,10.9014,10.9065,10.8557,10.876,61762.5
2005-12-06 15:10:00,21.41,21.41,21.29,21.34,108675.0,10.876,10.876,10.8151,10.8404,108675.0
2005-12-06 15:20:00,21.34,21.36,21.29,21.29,55012.5,10.8404,10.8506,10.8151,10.8151,55012.5
2005-12-06 15:30:00,21.29,21.35,21.25,21.27,101925.0,10.8151,10.8455,10.7947,10.8049,101925.0
2005-12-06 15:40:00,21.28,21.3,21.24,21.27,70875.0,10.81,10.8201,10.7897,10.8049,70875.0
2005-12-06 15:50:00,21.27,21.29,21.21,21.23,209925.0,10.8049,10.8151,10.7744,10.7846,209925.0
2005-12-07 09:30:00,21.32,21.32,21.24,21.27,122175.0,10.8303,10.8303,10.7897,10.8049,122175.0
2005-12-07 09:40:00,21.27,21.27,21.12,21.14,97875.0,10.8049,10.8049,10.7287,10.7389,97875.0
2005-12-07 09:50:00,21.14,21.14,21.1,21.14,18225.0,10.7389,10.7389,10.7185,10.7389,18225.0
2005-12-07 10:00:00,21.14,21.14,21.08,21.11,57037.5,10.7389,10.7389,10.7084,10.7236,57037.5
2005-12-07 10:10:00,21.11,21.13,21.04,21.08,43200.0,10.7236,10.7338,10.6881,10.7084,43200.0
2005-12-07 10:20:00,21.08,21.13,21.05,21.09,48937.5,10.7084,10.7338,10.6931,10.7135,48937.5
2005-12-07 10:30:00,21.09,21.19,21.09,21.16,58387.5,10.7135,10.7643,10.7135,10.749,58387.5
2005-12-07 10:40:00,21.14,21.15,21.08,21.08,32737.5,10.7389,10.7439,10.7084,10.7084,32737.5
2005-12-07 10:50:00,21.09,21.13,21.01,21.01,34425.0,10.7135,10.7338,10.6728,10.6728,34425.0
2005-12-07 11:00:00,21.01,21.04,20.93,21.04,71212.5,10.6728,10.6881,10.6322,10.6881,71212.5
2005-12-07 11:10:00,21.04,21.09,20.98,21.04,52987.5,10.6881,10.7135,10.6576,10.6881,52987.5
2005-12-07 11:20:00,21.03,21.07,21.01,21.02,36450.0,10.683,10.7033,10.6728,10.6779,36450.0
2005-12-07 11:30:00,21.02,21.08,21.02,21.05,39825.0,10.6779,10.7084,10.6779,10.6931,39825.0
2005-12-07 11:40:00,21.05,21.05,21.04,21.04,15862.5,10.6931,10.6931,10.6881,10.6881,15862.5
2005-12-07 11:50:00,21.05,21.06,21.02,21.02,25650.0,10.6931,10.6982,10.6779,10.6779,25650.0
2005-12-07 12:00:00,21.03,21.04,21.0,21.04,45225.0,10.683,10.6881,10.6677,10.6881,45225.0
2005-12-07 12:10:00,21.04,21.04,20.97,20.99,51975.0,10.6881,10.6881,10.6525,10.6627,51975.0
2005-12-07 12:20:00,20.99,21.02,20.97,20.99,36112.5,10.6627,10.6779,10.6525,10.6627,36112.5
2005-12-07 12:30:00,21.0,21.02,21.0,21.01,22612.5,10.6677,10.6779,10.6677,10.6728,22612.5
2005-12-07 12:40:00,21.01,21.04,21.0,21.02,27000.0,10.6728,10.6881,10.6677,10.6779,27000.0
2005-12-07 12:50:00,21.02,21.07,21.02,21.07,32400.0,10.6779,10.7033,10.6779,10.7033,32400.0
2005-12-07 13:00:00,21.06,21.07,21.02,21.03,25650.0,10.6982,10.7033,10.6779,10.683,25650.0
2005-12-07 13:10:00,21.03,21.06,21.03,21.05,16875.0,10.683,10.6982,10.683,10.6931,16875.0
2005-12-07 13:20:00,21.05,21.08,21.01,21.02,35100.0,10.6931,10.7084,10.6728,10.6779,35100.0
2005-12-07 13:30:00,21.01,21.04,21.0,21.01,33412.5,10.6728,10.6881,10.6677,10.6728,33412.5
2005-12-07 13:40:00,21.01,21.05,21.01,21.03,37800.0,10.6728,10.6931,10.6728,10.683,37800.0
2005-12-07 13:50:00,21.04,21.04,20.97,21.0,54675.0,10.6881,10.6881,10.6525,10.6677,54675.0
2005-12-07 14:00:00,20.98,21.01,20.96,21.0,30037.5,10.6576,10.6728,10.6474,10.6677,30037.5
2005-12-07 14:10:00,20.99,21.03,20.97,20.97,24637.5,10.6627,10.683,10.6525,10.6525,24637.5
2005-12-07 14:20:00,20.97,20.98,20.95,20.95,37125.0,10.6525,10.6576,10.6423,10.6423,37125.0
2005-12-07 14:30:00,20.95,21.0,20.93,20.99,82687.5,10.6423,10.6677,10.6322,10.6627,82687.5
2005-12-07 14:40:00,20.99,21.01,20.95,20.95,78975.0,10.6627,10.6728,10.6423,10.6423,78975.0
2005-12-07 14:50:00,20.95,20.97,20.92,20.93,56362.5,10.6423,10.6525,10.6271,10.6322,56362.5
2005-12-07 15:00:00,20.92,20.94,20.9,20.94,39150.0,10.6271,10.6373,10.6169,10.6373,39150.0
2005-12-07 15:10:00,20.93,20.95,20.92,20.92,22612.5,10.6322,10.6423,10.6271,10.6271,22612.5
2005-12-07 15:20:00,20.92,20.92,20.9,20.91,31725.0,10.6271,10.6271,10.6169,10.622,31725.0
2005-12-07 15:30:00,20.92,20.96,20.92,20.93,88087.5,10.6271,10.6474,10.6271,10.6322,88087.5
2005-12-07 15:40:00,20.95,20.95,20.93,20.94,78975.0,10.6423,10.6423,10.6322,10.6373,78975.0
2005-12-07 15:50:00,20.94,21.0,20.94,20.97,180900.0,10.6373,10.6677,10.6373,10.6525,180900.0
2005-12-08 09:30:00,21.04,21.23,21.04,21.21,389812.5,10.6881,10.7846,10.6881,10.7744,389812.5
2005-12-08 09:40:00,21.21,21.31,21.17,21.24,170775.0,10.7744,10.8252,10.7541,10.7897,170775.0
2005-12-08 09:50:00,21.26,21.26,21.15,21.2,169762.5,10.7998,10.7998,10.7439,10.7693,169762.5
2005-12-08 10:00:00,21.21,21.23,21.14,21.18,101925.0,10.7744,10.7846,10.7389,10.7592,101925.0
2005-12-08 10:10:00,21.18,21.19,21.1,21.13,63112.5,10.7592,10.7643,10.7185,10.7338,63112.5
2005-12-08 10:20:00,21.13,21.18,21.13,21.16,42525.0,10.7338,10.7592,10.7338,10.749,42525.0
2005-12-08 10:30:00,21.16,21.18,21.14,21.17,58387.5,10.749,10.7592,10.7389,10.7541,58387.5
2005-12-08 10:40:00,21.17,21.3,21.16,21.29,80662.5,10.7541,10.8201,10.749,10.8151,80662.5
2005-12-08 10:50:00,21.3,21.39,21.27,21.38,78637.5,10.8201,10.8658,10.8049,10.8608,78637.5
2005-12-08 11:00:00,21.39,21.43,21.37,21.41,112050.0,10.8658,10.8862,10.8557,10.876,112050.0
2005-12-08 11:10:00,21.4,21.43,21.24,21.42,53662.5,10.8709,10.8862,10.7897,10.8811,53662.5
2005-12-08 11:20:00,21.43,21.45,21.42,21.45,89437.5,10.8862,10.8963,10.8811,10.8963,89437.5
2005-12-08 11:30:00,21.45,21.52,21.45,21.49,74925.0,10.8963,10.9319,10.8963,10.9166,74925.0
2005-12-08 11:40:00,21.49,21.51,21.48,21.49,52312.5,10.9166,10.9268,10.9116,10.9166,52312.5
2005-12-08 11:50:00,21.49,21.56,21.48,21.55,38812.5,10.9166,10.9522,10.9116,10.9471,38812.5
2005-12-08 12:00:00,21.55,21.57,21.55,21.56,68512.5,10.9471,10.9573,10.9471,10.9522,68512.5
2005-12-08 12:10:00,21.56,21.59,21.56,21.58,67837.5,10.9522,10.9674,10.9522,10.9624,67837.5
2005-12-08 12:20:00,21.57,21.6,21.52,21.52,97875.0,10.9573,10.9725,10.9319,10.9319,97875.0
2005-12-08 12:30:00,21.53,21.54,21.5,21.5,35437.5,10.937,10.942,10.9217,10.9217,35437.5
2005-12-08 12:40:00,21.51,21.53,21.45,21.48,58050.0,10.9268,10.937,10.8963,10.9116,58050.0
2005-12-08 12:50:00,21.48,21.5,21.47,21.48,27000.0,10.9116,10.9217,10.9065,10.9116,27000.0
2005-12-08 13:00:00,21.49,21.49,21.36,21.36,88087.5,10.9166,10.9166,10.8506,10.8506,88087.5
2005-12-08 13:10:00,21.35,21.4,21.32,21.32,78300.0,10.8455,10.8709,10.8303,10.8303,78300.0
2005-12-08 13:20:00,21.33,21.35,21.28,21.28,59062.5,10.8354,10.8455,10.81,10.81,59062.5
2005-12-08 13:30:00,21.29,21.34,21.29,21.29,47250.0,10.8151,10.8404,10.8151,10.8151,47250.0
2005-12-08 13:40:00,21.31,21.31,21.24,21.25,47925.0,10.8252,10.8252,10.7897,10.7947,47925.0
2005-12-08 13:50:00,21.26,21.29,21.23,21.28,40500.0,10.7998,10.8151,10.7846,10.81,40500.0
2005-12-08 14:00:00,21.28,21.29,21.24,21.29,37462.5,10.81,10.8151,10.7897,10.8151,37462.5
2005-12-08 14:10:00,21.27,21.28,21.16,21.18,81675.0,10.8049,10.81,10.749,10.7592,81675.0
2005-12-08 14:20:00,21.18,21.18,21.12,21.14,90112.5,10.7592,10.7592,10.7287,10.7389,90112.5
2005-12-08 14:30:00,21.15,21.25,21.07,21.1,117112.5,10.7439,10.7947,10.7033,10.7185,117112.5
2005-12-08 14:40:00,21.1,21.13,21.09,21.1,63112.5,10.7185,10.7338,10.7135,10.7185,63112.5
2005-12-08 14:50:00,21.1,21.14,21.08,21.11,76275.0,10.7185,10.7389,10.7084,10.7236,76275.0
2005-12-08 15:00:00,21.12,21.19,21.11,21.12,99225.0,10.7287,10.7643,10.7236,10.7287,99225.0
2005-12-08 15:10:00,21.13,21.16,21.11,21.16,91462.5,10.7338,10.749,10.7236,10.749,91462.5
2005-12-08 15:20:00,21.15,21.2,21.13,21.13,105975.0,10.7439,10.7693,10.7338,10.7338,105975.0
2005-12-08 15:30:00,21.13,21.18,21.12,21.16,78300.0,10.7338,10.7592,10.7287,10.749,78300.0
2005-12-08 15:40:00,21.16,21.21,21.15,21.16,77962.5,10.749,10.7744,10.7439,10.749,77962.5
2005-12-08 15:50:00,21.16,21.16,21.11,21.13,154912.5,10.749,10.749,10.7236,10.7338,154912.5
2005-12-09 09:30:00,21.21,21.32,21.19,21.23,195412.5,10.7744,10.8303,10.7643,10.7846,195412.5
2005-12-09 09:40:00,21.23,21.27,21.19,21.21,53325.0,10.7846,10.8049,10.7643,10.7744,53325.0
2005-12-09 09:50:00,21.21,21.28,21.19,21.22,109687.5,10.7744,10.81,10.7643,10.7795,109687.5
2005-12-09 10:00:00,21.23,21.27,21.16,21.23,113737.5,10.7846,10.8049,10.749,10.7846,113737.5
2005-12-09 10:10:00,21.24,21.29,21.24,21.25,83025.0,10.7897,10.8151,10.7897,10.7947,83025.0
2005-12-09 10:20:00,21.26,21.28,21.24,21.24,59737.5,10.7998,10.81,10.7897,10.7897,59737.5
2005-12-09 10:30:00,21.24,21.25,21.21,21.24,64800.0,10.7897,10.7947,10.7744,10.7897,64800.0
2005-12-09 10:40:00,21.23,21.25,21.2,21.21,39825.0,10.7846,10.7947,10.7693,10.7744,39825.0
2005-12-09 10:50:00,21.23,21.24,21.2,21.21,47587.5,10.7846,10.7897,10.7693,10.7744,47587.5
2005-12-09 11:00:00,21.21,21.26,21.2,21.26,49275.0,10.7744,10.7998,10.7693,10.7998,49275.0
2005-12-09 11:10:00,21.25,21.28,21.23,21.24,38137.5,10.7947,10.81,10.7846,10.7897,38137.5
2005-12-09 11:20:00,21.22,21.25,21.22,21.24,40837.5,10.7795,10.7947,10.7795,10.7897,40837.5
2005-12-09 11:30:00,21.24,21.29,21.24,21.29,58050.0,10.7897,10.8151,10.7897,10.8151,58050.0
2005-12-09 11:40:00,21.29,21.29,21.26,21.26,42862.5,10.8151,10.8151,10.7998,10.7998,42862.5
2005-12-09 11:50:00,21.26,21.26,21.23,21.23,18900.0,10.7998,10.7998,10.7846,10.7846,18900.0
2005-12-09 12:00:00,21.24,21.26,21.24,21.24,29362.5,10.7897,10.7998,10.7897,10.7897,29362.5
2005-12-09 12:10:00,21.24,21.29,21.23,21.27,44550.0,10.7897,10.8151,10.7846,10.8049,44550.0
2005-12-09 12:20:00,21.27,21.27,21.24,21.25,33412.5,10.8049,10.8049,10.7897,10.7947,33412.5
2005-12-09 12:30:00,21.25,21.27,21.24,21.24,36112.5,10.7947,10.8049,10.7897,10.7897,36112.5
2005-12-09 12:40:00,21.25,21.27,21.24,21.27,25312.5,10.7947,10.8049,10.7897,10.8049,25312.5
2005-12-09 12:50:00,21.28,21.31,21.27,21.28,87412.5,10.81,10.8252,10.8049,10.81,87412.5
2005-12-09 13:00:00,21.28,21.36,21.28,21.32,45900.0,10.81,10.8506,10.81,10.8303,45900.0
2005-12-09 13:10:00,21.32,21.32,21.29,21.3,28012.5,10.8303,10.8303,10.8151,10.8201,28012.5
2005-12-09 13:20:00,21.3,21.34,21.3,21.34,15525.0,10.8201,10.8404,10.8201,10.8404,15525.0
2005-12-09 13:30:00,21.35,21.43,21.35,21.38,41850.0,10.8455,10.8862,10.8455,10.8608,41850.0
2005-12-09 13:40:00,21.38,21.4,21.36,21.4,67837.5,10.8608,10.8709,10.8506,10.8709,67837.5
2005-12-09 13:50:00,21.4,21.43,21.38,21.39,44887.5,10.8709,10.8862,10.8608,10.8658,44887.5
2005-12-09 14:00:00,21.38,21.42,21.37,21.39,31050.0,10.8608,10.8811,10.8557,10.8658,31050.0
2005-12-09 14:10:00,21.39,21.43,21.39,21.42,91800.0,10.8658,10.8862,10.8658,10.8811,91800.0
2005-12-09 14:20:00,21.42,21.47,21.41,21.45,65137.5,10.8811,10.9065,10.876,10.8963,65137.5
2005-12-09 14:30:00,21.45,21.45,21.39,21.4,50625.0,10.8963,10.8963,10.8658,10.8709,50625.0
2005-12-09 14:40:00,21.39,21.45,21.39,21.45,50287.5,10.8658,10.8963,10.8658,10.8963,50287.5
2005-12-09 14:50:00,21.43,21.45,21.4,21.4,45900.0,10.8862,10.8963,10.8709,10.8709,45900.0
2005-12-09 15:00:00,21.4,21.41,21.38,21.38,56700.0,10.8709,10.876,10.8608,10.8608,56700.0
2005-12-09 15:10:00,21.38,21.4,21.37,21.4,54000.0,10.8608,10.8709,10.8557,10.8709,54000.0
2005-12-09 15:20:00,21.4,21.44,21.38,21.43,33075.0,10.8709,10.8912,10.8608,10.8862,33075.0
2005-12-09 15:30:00,21.43,21.43,21.37,21.37,60075.0,10.8862,10.8862,10.8557,10.8557,60075.0
2005-12-09 15:40:00,21.37,21.42,21.37,21.41,66150.0,10.8557,10.8811,10.8557,10.876,66150.0
2005-12-09 15:50:00,21.41,21.43,21.37,21.43,121837.5,10.876,10.8862,10.8557,10.8862,121837.5
2005-12-12 09:30:00,21.52,21.52,21.45,21.46,186637.5,10.9319,10.9319,10.8963,10.9014,186637.5
2005-12-12 09:40:00,21.46,21.46,21.39,21.4,140062.5,10.9014,10.9014,10.8658,10.8709,140062.5
2005-12-12 09:50:00,21.42,21.45,21.4,21.43,106312.5,10.8811,10.8963,10.8709,10.8862,106312.5
2005-12-12 10:00:00,21.42,21.48,21.42,21.47,128925.0,10.8811,10.9116,10.8811,10.9065,128925.0
2005-12-12 10:10:00,21.47,21.5,21.45,21.48,98887.5,10.9065,10.9217,10.8963,10.9116,98887.5
2005-12-12 10:20:00,21.48,21.52,21.46,21.51,68175.0,10.9116,10.9319,10.9014,10.9268,68175.0
2005-12-12 10:30:00,21.51,21.51,21.45,21.49,76612.5,10.9268,10.9268,10.8963,10.9166,76612.5
2005-12-12 10:40:00,21.49,21.49,21.46,21.48,69525.0,10.9166,10.9166,10.9014,10.9116,69525.0
2005-12-12 10:50:00,21.49,21.51,21.48,21.49,44550.0,10.9166,10.9268,10.9116,10.9166,44550.0
2005-12-12 11:00:00,21.5,21.51,21.48,21.5,74925.0,10.9217,10.9268,10.9116,10.9217,74925.0
2005-12-12 11:10:00,21.5,21.51,21.45,21.5,80325.0,10.9217,10.9268,10.8963,10.9217,80325.0
2005-12-12 11:20:00,21.48,21.49,21.44,21.44,31050.0,10.9116,10.9166,10.8912,10.8912,31050.0
2005-12-12 11:30:00,21.44,21.45,21.43,21.45,34762.5,10.8912,10.8963,10.8862,10.8963,34762.5
2005-12-12 11:40:00,21.45,21.45,21.44,21.45,40162.5,10.8963,10.8963,10.8912,10.8963,40162.5
2005-12-12 11:50:00,21.45,21.48,21.45,21.47,31725.0,10.8963,10.9116,10.8963,10.9065,31725.0
2005-12-12 12:00:00,21.47,21.47,21.41,21.42,61762.5,10.9065,10.9065,10.876,10.8811,61762.5
2005-12-12 12:10:00,21.42,21.42,21.4,21.4,42187.5,10.8811,10.8811,10.8709,10.8709,42187.5
2005-12-12 12:20:00,21.4,21.42,21.4,21.41,48262.5,10.8709,10.8811,10.8709,10.876,48262.5
2005-12-12 12:30:00,21.4,21.41,21.37,21.38,65812.5,10.8709,10.876,10.8557,10.8608,65812.5
2005-12-12 12:40:00,21.38,21.4,21.35,21.35,39487.5,10.8608,10.8709,10.8455,10.8455,39487.5
2005-12-12 12:50:00,21.35,21.38,21.35,21.35,88762.5,10.8455,10.8608,10.8455,10.8455,88762.5
2005-12-12 13:00:00,21.35,21.35,21.31,21.32,61087.5,10.8455,10.8455,10.8252,10.8303,61087.5
2005-12-12 13:10:00,21.32,21.34,21.32,21.34,42187.5,10.8303,10.8404,10.8303,10.8404,42187.5
2005-12-12 13:20:00,21.33,21.34,21.33,21.33,40162.5,10.8354,10.8404,10.8354,10.8354,40162.5
2005-12-12 13:30:00,21.33,21.34,21.32,21.34,55687.5,10.8354,10.8404,10.8303,10.8404,55687.5
2005-12-12 13:40:00,21.33,21.36,21.33,21.34,59400.0,10.8354,10.8506,10.8354,10.8404,59400.0
2005-12-12 13:50:00,21.34,21.36,21.34,21.36,39150.0,10.8404,10.8506,10.8404,10.8506,39150.0
2005-12-12 14:00:00,21.37,21.39,21.36,21.39,41175.0,10.8557,10.8658,10.8506,10.8658,41175.0
2005-12-12 14:10:00,21.38,21.39,21.36,21.37,32737.5,10.8608,10.8658,10.8506,10.8557,32737.5
2005-12-12 14:20:00,21.37,21.42,21.37,21.4,61087.5,10.8557,10.8811,10.8557,10.8709,61087.5
2005-12-12 14:30:00,21.41,21.43,21.37,21.43,56362.5,10.876,10.8862,10.8557,10.8862,56362.5
2005-12-12 14:40:00,21.43,21.45,21.42,21.42,47250.0,10.8862,10.8963,10.8811,10.8811,47250.0
2005-12-12 14:50:00,21.42,21.43,21.4,21.42,48600.0,10.8811,10.8862,10.8709,10.8811,48600.0
2005-12-12 15:00:00,21.42,21.44,21.42,21.42,52312.5,10.8811,10.8912,10.8811,10.8811,52312.5
2005-12-12 15:10:00,21.42,21.47,21.41,21.47,74587.5,10.8811,10.9065,10.876,10.9065,74587.5
2005-12-12 15:20:00,21.46,21.49,21.45,21.48,74250.0,10.9014,10.9166,10.8963,10.9116,74250.0
2005-12-12 15:30:00,21.48,21.49,21.44,21.44,83700.0,10.9116,10.9166,10.8912,10.8912,83700.0
2005-12-12 15:40:00,21.44,21.47,21.43,21.43,105637.5,10.8912,10.9065,10.8862,10.8862,105637.5
2005-12-12 15:50:00,21.43,21.44,21.41,21.43,111037.5,10.8862,10.8912,10.876,10.8862,111037.5
2005-12-13 09:30:00,21.54,21.55,21.37,21.37,206212.5,10.942,10.9471,10.8557,10.8557,206212.5
2005-12-13 09:40:00,21.37,21.38,21.36,21.36,91462.5,10.8557,10.8608,10.8506,10.8506,91462.5
2005-12-13 09:50:00,21.36,21.38,21.35,21.36,100575.0,10.8506,10.8608,10.8455,10.8506,100575.0
2005-12-13 10:00:00,21.36,21.38,21.31,21.32,221062.5,10.8506,10.8608,10.8252,10.8303,221062.5
2005-12-13 10:10:00,21.32,21.36,21.28,21.28,197100.0,10.8303,10.8506,10.81,10.81,197100.0
2005-12-13 10:20:00,21.28,21.28,21.18,21.19,103612.5,10.81,10.81,10.7592,10.7643,103612.5
2005-12-13 10:30:00,21.2,21.22,21.16,21.19,104287.5,10.7693,10.7795,10.749,10.7643,104287.5
2005-12-13 10:40:00,21.18,21.21,21.18,21.19,76950.0,10.7592,10.7744,10.7592,10.7643,76950.0
2005-12-13 10:50:00,21.19,21.27,21.18,21.24,78975.0,10.7643,10.8049,10.7592,10.7897,78975.0
2005-12-13 11:00:00,21.24,21.25,21.24,21.24,63787.5,10.7897,10.7947,10.7897,10.7897,63787.5
2005-12-13 11:10:00,21.24,21.24,21.22,21.22,71887.5,10.7897,10.7897,10.7795,10.7795,71887.5
2005-12-13 11:20:00,21.22,21.25,21.22,21.24,46575.0,10.7795,10.7947,10.7795,10.7897,46575.0
2005-12-13 11:30:00,21.24,21.24,21.2,21.21,73575.0,10.7897,10.7897,10.7693,10.7744,73575.0
2005-12-13 11:40:00,21.2,21.24,21.2,21.21,57037.5,10.7693,10.7897,10.7693,10.7744,57037.5
2005-12-13 11:50:00,21.21,21.21,21.19,21.19,46237.5,10.7744,10.7744,10.7643,10.7643,46237.5
2005-12-13 12:00:00,21.19,21.2,21.18,21.19,48937.5,10.7643,10.7693,10.7592,10.7643,48937.5
2005-12-13 12:10:00,21.19,21.19,21.15,21.16,58387.5,10.7643,10.7643,10.7439,10.749,58387.5
2005-12-13 12:20:00,21.16,21.17,21.15,21.16,52312.5,10.749,10.7541,10.7439,10.749,52312.5
2005-12-13 12:30:00,21.15,21.16,21.15,21.16,39150.0,10.7439,10.749,10.7439,10.749,39150.0
2005-12-13 12:40:00,21.16,21.16,21.13,21.13,44550.0,10.749,10.749,10.7338,10.7338,44550.0
2005-12-13 12:50:00,21.13,21.14,21.1,21.1,82350.0,10.7338,10.7389,10.7185,10.7185,82350.0
2005-12-13 13:00:00,21.1,21.13,21.08,21.1,101925.0,10.7185,10.7338,10.7084,10.7185,101925.0
2005-12-13 13:10:00,21.1,21.11,21.08,21.1,49950.0,10.7185,10.7236,10.7084,10.7185,49950.0
2005-12-13 13:20:00,21.09,21.09,21.07,21.08,53662.5,10.7135,10.7135,10.7033,10.7084,53662.5
2005-12-13 13:30:00,21.07,21.11,21.07,21.11,39150.0,10.7033,10.7236,10.7033,10.7236,39150.0
2005-12-13 13:40:00,21.1,21.12,21.08,21.08,46575.0,10.7185,10.7287,10.7084,10.7084,46575.0
2005-12-13 13:50:00,21.08,21.11,21.06,21.07,46575.0,10.7084,10.7236,10.6982,10.7033,46575.0
2005-12-13 14:00:00,21.07,21.08,21.05,21.08,58050.0,10.7033,10.7084,10.6931,10.7084,58050.0
2005-12-13 14:10:00,21.07,21.18,21.07,21.16,254475.0,10.7033,10.7592,10.7033,10.749,254475.0
2005-12-13 14:20:00,21.15,21.32,21.11,21.24,372600.0,10.7439,10.8303,10.7236,10.7897,372600.0
2005-12-13 14:30:00,21.24,21.28,21.21,21.28,218362.5,10.7897,10.81,10.7744,10.81,218362.5
2005-12-13 14:40:00,21.28,21.29,21.22,21.25,256162.5,10.81,10.8151,10.7795,10.7947,256162.5
2005-12-13 14:50:00,21.25,21.32,21.25,21.29,128587.5,10.7947,10.8303,10.7947,10.8151,128587.5
2005-12-13 15:00:00,21.29,21.29,21.21,21.24,175162.5,10.8151,10.8151,10.7744,10.7897,175162.5
2005-12-13 15:10:00,21.24,21.27,21.21,21.22,124537.5,10.7897,10.8049,10.7744,10.7795,124537.5
2005-12-13 15:20:00,21.22,21.25,21.2,21.21,130950.0,10.7795,10.7947,10.7693,10.7744,130950.0
2005-12-13 15:30:00,21.21,21.23,21.19,21.2,191362.5,10.7744,10.7846,10.7643,10.7693,191362.5
2005-12-13 15:40:00,21.21,21.27,21.2,21.24,175162.5,10.7744,10.8049,10.7693,10.7897,175162.5
2005-12-13 15:50:00,21.24,21.24,21.19,21.21,222750.0,10.7897,10.7897,10.7643,10.7744,222750.0
2005-12-14 09:30:00,21.22,21.36,21.22,21.35,162000.0,10.7795,10.8506,10.7795,10.8455,162000.0
2005-12-14 09:40:00,21.36,21.41,21.36,21.4,71550.0,10.8506,10.876,10.8506,10.8709,71550.0
2005-12-14 09:50:00,21.4,21.45,21.38,21.44,115762.5,10.8709,10.8963,10.8608,10.8912,115762.5
2005-12-14 10:00:00,21.44,21.48,21.4,21.4,73237.5,10.8912,10.9116,10.8709,10.8709,73237.5
2005-12-14 10:10:00,21.41,21.47,21.4,21.44,84375.0,10.876,10.9065,10.8709,10.8912,84375.0
2005-12-14 10:20:00,21.44,21.49,21.43,21.49,77625.0,10.8912,10.9166,10.8862,10.9166,77625.0
2005-12-14 10:30:00,21.49,21.56,21.48,21.51,84037.5,10.9166,10.9522,10.9116,10.9268,84037.5
2005-12-14 10:40:00,21.51,21.52,21.44,21.45,68175.0,10.9268,10.9319,10.8912,10.8963,68175.0
2005-12-14 10:50:00,21.45,21.5,21.42,21.42,76950.0,10.8963,10.9217,10.8811,10.8811,76950.0
2005-12-14 11:00:00,21.43,21.43,21.34,21.35,167400.0,10.8862,10.8862,10.8404,10.8455,167400.0
2005-12-14 11:10:00,21.35,21.37,21.28,21.32,97200.0,10.8455,10.8557,10.81,10.8303,97200.0
2005-12-14 11:20:00,21.32,21.32,21.27,21.28,56700.0,10.8303,10.8303,10.8049,10.81,56700.0
2005-12-14 11:30:00,21.27,21.32,21.27,21.31,55012.5,10.8049,10.8303,10.8049,10.8252,55012.5
2005-12-14 11:40:00,21.32,21.43,21.32,21.32,55687.5,10.8303,10.8862,10.8303,10.8303,55687.5
2005-12-14 11:50:00,21.32,21.38,21.3,21.3,48600.0,10.8303,10.8608,10.8201,10.8201,48600.0
2005-12-14 12:00:00,21.31,21.34,21.29,21.34,57037.5,10.8252,10.8404,10.8151,10.8404,57037.5
2005-12-14 12:10:00,21.34,21.34,21.27,21.29,41512.5,10.8404,10.8404,10.8049,10.8151,41512.5
2005-12-14 12:20:00,21.3,21.34,21.28,21.28,45900.0,10.8201,10.8404,10.81,10.81,45900.0
2005-12-14 12:30:00,21.28,21.3,21.28,21.29,55012.5,10.81,10.8201,10.81,10.8151,55012.5
2005-12-14 12:40:00,21.29,21.29,21.23,21.25,74587.5,10.8151,10.8151,10.7846,10.7947,74587.5
2005-12-14 12:50:00,21.24,21.29,21.24,21.26,45562.5,10.7897,10.8151,10.7897,10.7998,45562.5
2005-12-14 13:00:00,21.26,21.29,21.26,21.28,37462.5,10.7998,10.8151,10.7998,10.81,37462.5
2005-12-14 13:10:00,21.29,21.3,21.29,21.3,37800.0,10.8151,10.8201,10.8151,10.8201,37800.0
2005-12-14 13:20:00,21.3,21.31,21.3,21.31,90450.0,10.8201,10.8252,10.8201,10.8252,90450.0
2005-12-14 13:30:00,21.31,21.33,21.31,21.33,59062.5,10.8252,10.8354,10.8252,10.8354,59062.5
2005-12-14 13:40:00,21.33,21.37,21.32,21.36,73912.5,10.8354,10.8557,10.8303,10.8506,73912.5
2005-12-14 13:50:00,21.36,21.41,21.33,21.33,143775.0,10.8506,10.876,10.8354,10.8354,143775.0
2005-12-14 14:00:00,21.34,21.42,21.32,21.39,121162.5,10.8404,10.8811,10.8303,10.8658,121162.5
2005-12-14 14:10:00,21.4,21.42,21.39,21.41,75937.5,10.8709,10.8811,10.8658,10.876,75937.5
2005-12-14 14:20:00,21.41,21.41,21.37,21.39,116437.5,10.876,10.876,10.8557,10.8658,116437.5
2005-12-14 14:30:00,21.38,21.41,21.38,21.4,55687.5,10.8608,10.876,10.8608,10.8709,55687.5
2005-12-14 14:40:00,21.4,21.41,21.39,21.4,70200.0,10.8709,10.876,10.8658,10.8709,70200.0
2005-12-14 14:50:00,21.4,21.4,21.37,21.38,110025.0,10.8709,10.8709,10.8557,10.8608,110025.0
2005-12-14 15:00:00,21.38,21.41,21.38,21.38,57037.5,10.8608,10.876,10.8608,10.8608,57037.5
2005-12-14 15:10:00,21.38,21.4,21.37,21.39,57712.5,10.8608,10.8709,10.8557,10.8658,57712.5
2005-12-14 15:20:00,21.39,21.4,21.37,21.37,59062.5,10.8658,10.8709,10.8557,10.8557,59062.5
2005-12-14 15:30:00,21.38,21.42,21.38,21.41,58050.0,10.8608,10.8811,10.8608,10.876,58050.0
2005-12-14 15:40:00,21.41,21.42,21.38,21.39,170775.0,10.876,10.8811,10.8608,10.8658,170775.0
2005-12-14 15:50:00,21.4,21.43,21.39,21.41,200475.0,10.8709,10.8862,10.8658,10.876,200475.0
2005-12-15 09:30:00,20.84,21.01,20.83,21.0,413100.0,10.8873,10.9761,10.8821,10.9709,413100.0
2005-12-15 09:40:00,21.0,21.07,20.89,20.96,184950.0,10.9709,11.0075,10.9134,10.95,184950.0
2005-12-15 09:50:00,20.95,20.96,20.92,20.93,75937.5,10.9448,10.95,10.9291,10.9343,75937.5
2005-12-15 10:00:00,20.93,20.95,20.85,20.87,111375.0,10.9343,10.9448,10.8925,10.903,111375.0
2005-12-15 10:10:00,20.86,20.88,20.61,20.78,280462.5,10.8977,10.9082,10.7671,10.8559,280462.5
2005-12-15 10:20:00,20.78,20.8,20.71,20.72,83700.0,10.8559,10.8664,10.8194,10.8246,83700.0
2005-12-15 10:30:00,20.73,20.76,19.91,20.74,86737.5,10.8298,10.8455,10.4014,10.8351,86737.5
2005-12-15 10:40:00,20.75,20.78,20.73,20.76,56700.0,10.8403,10.8559,10.8298,10.8455,56700.0
2005-12-15 10:50:00,20.76,20.82,20.73,20.82,49950.0,10.8455,10.8768,10.8298,10.8768,49950.0
2005-12-15 11:00:00,20.81,20.84,20.76,20.82,71887.5,10.8716,10.8873,10.8455,10.8768,71887.5
2005-12-15 11:10:00,20.83,20.89,20.79,20.87,50287.5,10.8821,10.9134,10.8612,10.903,50287.5
2005-12-15 11:20:00,20.87,20.9,20.84,20.86,54675.0,10.903,10.9186,10.8873,10.8977,54675.0
2005-12-15 11:30:00,20.86,20.87,20.83,20.87,27675.0,10.8977,10.903,10.8821,10.903,27675.0
2005-12-15 11:40:00,20.87,20.89,20.84,20.88,34762.5,10.903,10.9134,10.8873,10.9082,34762.5
2005-12-15 11:50:00,20.87,20.93,20.87,20.92,62437.5,10.903,10.9343,10.903,10.9291,62437.5
2005-12-15 12:00:00,20.92,21.0,20.92,21.0,61087.5,10.9291,10.9709,10.9291,10.9709,61087.5
2005-12-15 12:10:00,21.0,21.0,20.96,20.97,58387.5,10.9709,10.9709,10.95,10.9552,58387.5
2005-12-15 12:20:00,20.97,20.98,20.95,20.97,29362.5,10.9552,10.9604,10.9448,10.9552,29362.5
2005-12-15 12:30:00,20.97,20.97,20.91,20.91,37800.0,10.9552,10.9552,10.9239,10.9239,37800.0
2005-12-15 12:40:00,20.92,20.93,20.91,20.92,28687.5,10.9291,10.9343,10.9239,10.9291,28687.5
2005-12-15 12:50:00,20.92,20.94,20.89,20.94,36450.0,10.9291,10.9395,10.9134,10.9395,36450.0
2005-12-15 13:00:00,20.95,20.95,20.89,20.91,35437.5,10.9448,10.9448,10.9134,10.9239,35437.5
2005-12-15 13:10:00,20.9,20.91,20.89,20.9,18900.0,10.9186,10.9239,10.9134,10.9186,18900.0
2005-12-15 13:20:00,20.9,20.91,20.89,20.89,32737.5,10.9186,10.9239,10.9134,10.9134,32737.5
2005-12-15 13:30:00,20.89,20.98,20.89,20.97,39487.5,10.9134,10.9604,10.9134,10.9552,39487.5
2005-12-15 13:40:00,20.96,20.97,20.96,20.96,9450.0,10.95,10.9552,10.95,10.95,9450.0
2005-12-15 13:50:00,20.97,21.04,20.96,21.01,64125.0,10.9552,10.9918,10.95,10.9761,64125.0
2005-12-15 14:00:00,21.01,21.02,20.98,20.99,44550.0,10.9761,10.9813,10.9604,10.9657,44550.0
2005-12-15 14:10:00,20.99,21.0,20.96,20.98,37125.0,10.9657,10.9709,10.95,10.9604,37125.0
2005-12-15 14:20:00,20.98,20.98,20.92,20.92,48600.0,10.9604,10.9604,10.9291,10.9291,48600.0
2005-12-15 14:30:00,20.92,20.94,20.92,20.93,53662.5,10.9291,10.9395,10.9291,10.9343,53662.5
2005-12-15 14:40:00,20.91,20.91,20.84,20.84,48937.5,10.9239,10.9239,10.8873,10.8873,48937.5
2005-12-15 14:50:00,20.83,20.84,20.82,20.83,49275.0,10.8821,10.8873,10.8768,10.8821,49275.0
2005-12-15 15:00:00,20.82,20.84,20.81,20.83,54337.5,10.8768,10.8873,10.8716,10.8821,54337.5
2005-12-15 15:10:00,20.83,20.84,20.81,20.83,57037.5,10.8821,10.8873,10.8716,10.8821,57037.5
2005-12-15 15:20:00,20.83,20.86,20.8,20.83,64800.0,10.8821,10.8977,10.8664,10.8821,64800.0
2005-12-15 15:30:00,20.83,20.86,20.82,20.85,50287.5,10.8821,10.8977,10.8768,10.8925,50287.5
2005-12-15 15:40:00,20.85,20.89,20.85,20.87,95175.0,10.8925,10.9134,10.8925,10.903,95175.0
2005-12-15 15:50:00,20.87,20.87,20.84,20.86,102600.0,10.903,10.903,10.8873,10.8977,102600.0
2005-12-16 09:30:00,20.81,20.95,20.81,20.92,5017950.0,10.8716,10.9448,10.8716,10.9291,5017950.0
2005-12-16 09:40:00,20.91,20.92,20.82,20.89,73912.5,10.9239,10.9291,10.8768,10.9134,73912.5
2005-12-16 09:50:00,20.9,20.97,20.89,20.95,47587.5,10.9186,10.9552,10.9134,10.9448,47587.5
2005-12-16 10:00:00,20.95,20.95,20.89,20.92,40500.0,10.9448,10.9448,10.9134,10.9291,40500.0
2005-12-16 10:10:00,20.88,20.94,20.88,20.9,29362.5,10.9082,10.9395,10.9082,10.9186,29362.5
2005-12-16 10:20:00,20.9,20.92,20.84,20.85,45562.5,10.9186,10.9291,10.8873,10.8925,45562.5
2005-12-16 10:30:00,20.84,20.86,20.81,20.81,43875.0,10.8873,10.8977,10.8716,10.8716,43875.0
2005-12-16 10:40:00,20.81,20.86,20.81,20.86,34087.5,10.8716,10.8977,10.8716,10.8977,34087.5
2005-12-16 10:50:00,20.85,20.85,20.8,20.81,24637.5,10.8925,10.8925,10.8664,10.8716,24637.5
2005-12-16 11:00:00,20.81,20.85,20.81,20.84,22275.0,10.8716,10.8925,10.8716,10.8873,22275.0
2005-12-16 11:10:00,20.84,20.97,20.84,20.92,50625.0,10.8873,10.9552,10.8873,10.9291,50625.0
2005-12-16 11:20:00,20.92,20.96,20.92,20.95,61087.5,10.9291,10.95,10.9291,10.9448,61087.5
2005-12-16 11:30:00,20.96,20.96,20.89,20.92,20925.0,10.95,10.95,10.9134,10.9291,20925.0
2005-12-16 11:40:00,20.91,20.93,20.84,20.84,27675.0,10.9239,10.9343,10.8873,10.8873,27675.0
2005-12-16 11:50:00,20.84,20.87,20.84,20.86,20250.0,10.8873,10.903,10.8873,10.8977,20250.0
2005-12-16 12:00:00,20.86,20.89,20.86,20.88,18900.0,10.8977,10.9134,10.8977,10.9082,18900.0
2005-12-16 12:10:00,20.89,20.9,20.89,20.89,6412.5,10.9134,10.9186,10.9134,10.9134,6412.5
2005-12-16 12:20:00,20.89,20.89,20.86,20.86,22275.0,10.9134,10.9134,10.8977,10.8977,22275.0
2005-12-16 12:30:00,20.86,20.92,20.86,20.9,25650.0,10.8977,10.9291,10.8977,10.9186,25650.0
2005-12-16 12:40:00,20.9,20.9,20.87,20.87,8437.5,10.9186,10.9186,10.903,10.903,8437.5
2005-12-16 12:50:00,20.88,20.88,20.86,20.86,8437.5,10.9082,10.9082,10.8977,10.8977,8437.5
2005-12-16 13:00:00,20.86,20.87,20.85,20.86,10462.5,10.8977,10.903,10.8925,10.8977,10462.5
2005-12-16 13:10:00,20.86,20.86,20.85,20.85,20250.0,10.8977,10.8977,10.8925,10.8925,20250.0
2005-12-16 13:20:00,20.84,20.87,20.83,20.87,14175.0,10.8873,10.903,10.8821,10.903,14175.0
2005-12-16 13:30:00,20.87,20.88,20.87,20.87,34762.5,10.903,10.9082,10.903,10.903,34762.5
2005-12-16 13:40:00,20.87,20.89,20.87,20.89,18225.0,10.903,10.9134,10.903,10.9134,18225.0
2005-12-16 13:50:00,20.89,20.91,20.89,20.91,16875.0,10.9134,10.9239,10.9134,10.9239,16875.0
2005-12-16 14:00:00,20.91,20.91,20.89,20.89,17887.5,10.9239,10.9239,10.9134,10.9134,17887.5
2005-12-16 14:10:00,20.89,20.9,20.89,20.89,19575.0,10.9134,10.9186,10.9134,10.9134,19575.0
2005-12-16 14:20:00,20.89,20.9,20.89,20.89,16537.5,10.9134,10.9186,10.9134,10.9134,16537.5
2005-12-16 14:30:00,20.89,20.91,20.89,20.91,46912.5,10.9134,10.9239,10.9134,10.9239,46912.5
2005-12-16 14:40:00,20.9,20.9,20.86,20.87,23962.5,10.9186,10.9186,10.8977,10.903,23962.5
2005-12-16 14:50:00,20.87,20.87,20.81,20.81,63450.0,10.903,10.903,10.8716,10.8716,63450.0
2005-12-16 15:00:00,20.82,20.82,20.76,20.78,54000.0,10.8768,10.8768,10.8455,10.8559,54000.0
2005-12-16 15:10:00,20.78,20.79,20.76,20.79,57712.5,10.8559,10.8612,10.8455,10.8612,57712.5
2005-12-16 15:20:00,20.79,20.84,20.76,20.8,44550.0,10.8612,10.8873,10.8455,10.8664,44550.0
2005-12-16 15:30:00,20.81,20.9,20.81,20.85,61762.5,10.8716,10.9186,10.8716,10.8925,61762.5
2005-12-16 15:40:00,20.85,20.85,20.8,20.82,112725.0,10.8925,10.8925,10.8664,10.8768,112725.0
2005-12-16 15:50:00,20.81,20.82,20.74,20.76,316575.0,10.8716,10.8768,10.8351,10.8455,316575.0
2005-12-19 09:30:00,20.85,20.93,20.78,20.88,178200.0,10.8925,10.9343,10.8559,10.9082,178200.0
2005-12-19 09:40:00,20.87,20.92,20.84,20.84,99562.5,10.903,10.9291,10.8873,10.8873,99562.5
2005-12-19 09:50:00,20.85,20.86,20.81,20.86,52650.0,10.8925,10.8977,10.8716,10.8977,52650.0
2005-12-19 10:00:00,20.87,20.87,20.8,20.85,48600.0,10.903,10.903,10.8664,10.8925,48600.0
2005-12-19 10:10:00,20.85,20.86,20.82,20.85,32062.5,10.8925,10.8977,10.8768,10.8925,32062.5
2005-12-19 10:20:00,20.84,20.85,20.79,20.81,61087.5,10.8873,10.8925,10.8612,10.8716,61087.5
2005-12-19 10:30:00,20.81,20.85,20.8,20.85,25650.0,10.8716,10.8925,10.8664,10.8925,25650.0
2005-12-19 10:40:00,20.84,20.84,20.78,20.78,28350.0,10.8873,10.8873,10.8559,10.8559,28350.0
2005-12-19 10:50:00,20.78,20.9,20.74,20.76,33075.0,10.8559,10.9186,10.8351,10.8455,33075.0
2005-12-19 11:00:00,20.75,20.76,20.74,20.74,59062.5,10.8403,10.8455,10.8351,10.8351,59062.5
2005-12-19 11:10:00,20.74,20.77,20.74,20.75,25312.5,10.8351,10.8507,10.8351,10.8403,25312.5
2005-12-19 11:20:00,20.75,20.78,20.75,20.77,30037.5,10.8403,10.8559,10.8403,10.8507,30037.5
2005-12-19 11:30:00,20.76,20.8,20.76,20.77,21262.5,10.8455,10.8664,10.8455,10.8507,21262.5
2005-12-19 11:40:00,20.78,20.78,20.75,20.76,22950.0,10.8559,10.8559,10.8403,10.8455,22950.0
2005-12-19 11:50:00,20.76,20.77,20.75,20.77,13500.0,10.8455,10.8507,10.8403,10.8507,13500.0
2005-12-19 12:00:00,20.78,20.79,20.75,20.75,29700.0,10.8559,10.8612,10.8403,10.8403,29700.0
2005-12-19 12:10:00,20.76,20.77,20.74,20.74,20587.5,10.8455,10.8507,10.8351,10.8351,20587.5
2005-12-19 12:20:00,20.74,20.76,20.74,20.76,14512.5,10.8351,10.8455,10.8351,10.8455,14512.5
2005-12-19 12:30:00,20.75,20.75,20.73,20.74,149175.0,10.8403,10.8403,10.8298,10.8351,149175.0
2005-12-19 12:40:00,20.74,20.74,20.74,20.74,29362.5,10.8351,10.8351,10.8351,10.8351,29362.5
2005-12-19 12:50:00,20.74,20.76,20.74,20.75,54675.0,10.8351,10.8455,10.8351,10.8403,54675.0
2005-12-19 13:00:00,20.76,20.76,20.73,20.74,115762.5,10.8455,10.8455,10.8298,10.8351,115762.5
2005-12-19 13:10:00,20.74,20.75,20.7,20.72,48262.5,10.8351,10.8403,10.8142,10.8246,48262.5
2005-12-19 13:20:00,20.73,20.74,20.71,20.74,36112.5,10.8298,10.8351,10.8194,10.8351,36112.5
2005-12-19 13:30:00,20.73,20.74,20.72,20.72,48600.0,10.8298,10.8351,10.8246,10.8246,48600.0
2005-12-19 13:40:00,20.73,20.73,20.72,20.73,81337.5,10.8298,10.8298,10.8246,10.8298,81337.5
2005-12-19 13:50:00,20.72,20.75,20.71,20.71,33750.0,10.8246,10.8403,10.8194,10.8194,33750.0
2005-12-19 14:00:00,20.71,20.71,20.64,20.68,70200.0,10.8194,10.8194,10.7828,10.8037,70200.0
2005-12-19 14:10:00,20.68,20.71,20.68,20.69,62100.0,10.8037,10.8194,10.8037,10.8089,62100.0
2005-12-19 14:20:00,20.69,20.71,20.68,20.7,143775.0,10.8089,10.8194,10.8037,10.8142,143775.0
2005-12-19 14:30:00,20.7,20.71,20.67,20.7,61087.5,10.8142,10.8194,10.7985,10.8142,61087.5
2005-12-19 14:40:00,20.7,20.74,20.7,20.73,77287.5,10.8142,10.8351,10.8142,10.8298,77287.5
2005-12-19 14:50:00,20.73,20.76,20.73,20.73,45225.0,10.8298,10.8455,10.8298,10.8298,45225.0
2005-12-19 15:00:00,20.73,20.76,20.67,20.69,148500.0,10.8298,10.8455,10.7985,10.8089,148500.0
2005-12-19 15:10:00,20.68,20.73,20.68,20.71,215325.0,10.8037,10.8298,10.8037,10.8194,215325.0
2005-12-19 15:20:00,20.72,20.74,20.72,20.73,89437.5,10.8246,10.8351,10.8246,10.8298,89437.5
2005-12-19 15:30:00,20.73,20.74,20.69,20.73,166725.0,10.8298,10.8351,10.8089,10.8298,166725.0
2005-12-19 15:40:00,20.73,20.75,20.71,20.71,132300.0,10.8298,10.8403,10.8194,10.8194,132300.0
2005-12-19 15:50:00,20.71,20.73,20.65,20.71,313200.0,10.8194,10.8298,10.788,10.8194,313200.0
2005-12-20 09:30:00,20.66,20.74,20.6,20.64,205200.0,10.7933,10.8351,10.7619,10.7828,205200.0
2005-12-20 09:40:00,20.64,20.65,20.5,20.5,128587.5,10.7828,10.788,10.7097,10.7097,128587.5
2005-12-20 09:50:00,20.5,20.5,20.41,20.44,139387.5,10.7097,10.7097,10.6627,10.6783,139387.5
2005-12-20 10:00:00,20.44,20.44,20.34,20.34,120150.0,10.6783,10.6783,10.6261,10.6261,120150.0
2005-12-20 10:10:00,20.35,20.35,20.23,20.24,130275.0,10.6313,10.6313,10.5686,10.5738,130275.0
2005-12-20 10:20:00,20.25,20.29,20.23,20.23,104962.5,10.5791,10.6,10.5686,10.5686,104962.5
2005-12-20 10:30:00,20.23,20.31,20.23,20.3,132300.0,10.5686,10.6104,10.5686,10.6052,132300.0
2005-12-20 10:40:00,20.3,20.3,20.24,20.24,171112.5,10.6052,10.6052,10.5738,10.5738,171112.5
2005-12-20 10:50:00,20.24,20.3,20.23,20.3,132975.0,10.5738,10.6052,10.5686,10.6052,132975.0
2005-12-20 11:00:00,20.29,20.32,20.25,20.28,107662.5,10.6,10.6156,10.5791,10.5947,107662.5
2005-12-20 11:10:00,20.28,20.3,20.27,20.3,39825.0,10.5947,10.6052,10.5895,10.6052,39825.0
2005-12-20 11:20:00,20.3,20.4,20.3,20.36,60075.0,10.6052,10.6574,10.6052,10.6365,60075.0
2005-12-20 11:30:00,20.36,20.38,20.36,20.38,46237.5,10.6365,10.647,10.6365,10.647,46237.5
2005-12-20 11:40:00,20.37,20.39,20.36,20.38,50962.5,10.6418,10.6522,10.6365,10.647,50962.5
2005-12-20 11:50:00,20.38,20.41,20.37,20.41,66487.5,10.647,10.6627,10.6418,10.6627,66487.5
2005-12-20 12:00:00,20.41,20.41,20.37,20.38,39825.0,10.6627,10.6627,10.6418,10.647,39825.0
2005-12-20 12:10:00,20.38,20.44,20.38,20.44,191025.0,10.647,10.6783,10.647,10.6783,191025.0
2005-12-20 12:20:00,20.44,20.53,20.44,20.53,139050.0,10.6783,10.7253,10.6783,10.7253,139050.0
2005-12-20 12:30:00,20.53,20.55,20.5,20.55,41512.5,10.7253,10.7358,10.7097,10.7358,41512.5
2005-12-20 12:40:00,20.55,20.55,20.45,20.47,74250.0,10.7358,10.7358,10.6835,10.694,74250.0
2005-12-20 12:50:00,20.48,20.54,20.48,20.54,51637.5,10.6992,10.7306,10.6992,10.7306,51637.5
2005-12-20 13:00:00,20.52,20.52,20.51,20.52,89100.0,10.7201,10.7201,10.7149,10.7201,89100.0
2005-12-20 13:10:00,20.52,20.52,20.51,20.51,15525.0,10.7201,10.7201,10.7149,10.7149,15525.0
2005-12-20 13:20:00,20.51,20.53,20.51,20.53,19575.0,10.7149,10.7253,10.7149,10.7253,19575.0
2005-12-20 13:30:00,20.53,20.55,20.52,20.54,64800.0,10.7253,10.7358,10.7201,10.7306,64800.0
2005-12-20 13:40:00,20.54,20.54,20.5,20.51,43875.0,10.7306,10.7306,10.7097,10.7149,43875.0
2005-12-20 13:50:00,20.51,20.54,20.51,20.53,73912.5,10.7149,10.7306,10.7149,10.7253,73912.5
2005-12-20 14:00:00,20.53,20.53,20.43,20.47,112387.5,10.7253,10.7253,10.6731,10.694,112387.5
2005-12-20 14:10:00,20.49,20.52,20.48,20.51,79312.5,10.7044,10.7201,10.6992,10.7149,79312.5
2005-12-20 14:20:00,20.51,20.55,20.47,20.51,38137.5,10.7149,10.7358,10.694,10.7149,38137.5
2005-12-20 14:30:00,20.52,20.53,20.49,20.5,38137.5,10.7201,10.7253,10.7044,10.7097,38137.5
2005-12-20 14:40:00,20.5,20.52,20.5,20.5,32062.5,10.7097,10.7201,10.7097,10.7097,32062.5
2005-12-20 14:50:00,20.5,20.5,20.44,20.46,51637.5,10.7097,10.7097,10.6783,10.6888,51637.5
2005-12-20 15:00:00,20.46,20.46,20.41,20.41,109687.5,10.6888,10.6888,10.6627,10.6627,109687.5
2005-12-20 15:10:00,20.41,20.41,20.37,20.4,36450.0,10.6627,10.6627,10.6418,10.6574,36450.0
2005-12-20 15:20:00,20.4,20.41,20.31,20.32,129600.0,10.6574,10.6627,10.6104,10.6156,129600.0
2005-12-20 15:30:00,20.33,20.38,20.31,20.37,110025.0,10.6209,10.647,10.6104,10.6418,110025.0
2005-12-20 15:40:00,20.37,20.37,20.32,20.34,67500.0,10.6418,10.6418,10.6156,10.6261,67500.0
2005-12-20 15:50:00,20.34,20.36,20.32,20.36,96525.0,10.6261,10.6365,10.6156,10.6365,96525.0
2005-12-21 09:30:00,20.35,20.36,20.27,20.27,246375.0,10.6313,10.6365,10.5895,10.5895,246375.0
2005-12-21 09:40:00,20.27,20.4,20.27,20.37,84037.5,10.5895,10.6574,10.5895,10.6418,84037.5
2005-12-21 09:50:00,20.39,20.48,20.39,20.47,42862.5,10.6522,10.6992,10.6522,10.694,42862.5
2005-12-21 10:00:00,20.48,20.59,20.48,20.59,75600.0,10.6992,10.7567,10.6992,10.7567,75600.0
2005-12-21 10:10:00,20.59,20.63,20.57,20.61,87750.0,10.7567,10.7776,10.7462,10.7671,87750.0
2005-12-21 10:20:00,20.62,20.75,20.62,20.73,109687.5,10.7724,10.8403,10.7724,10.8298,109687.5
2005-12-21 10:30:00,20.73,20.79,20.69,20.72,155587.5,10.8298,10.8612,10.8089,10.8246,155587.5
2005-12-21 10:40:00,20.7,20.76,20.7,20.71,44887.5,10.8142,10.8455,10.8142,10.8194,44887.5
2005-12-21 10:50:00,20.71,20.76,20.69,20.76,33750.0,10.8194,10.8455,10.8089,10.8455,33750.0
2005-12-21 11:00:00,20.76,20.83,20.76,20.83,66150.0,10.8455,10.8821,10.8455,10.8821,66150.0
2005-12-21 11:10:00,20.83,20.83,20.75,20.75,50287.5,10.8821,10.8821,10.8403,10.8403,50287.5
2005-12-21 11:20:00,20.76,20.79,20.73,20.78,42187.5,10.8455,10.8612,10.8298,10.8559,42187.5
2005-12-21 11:30:00,20.78,20.79,20.74,20.77,32737.5,10.8559,10.8612,10.8351,10.8507,32737.5
2005-12-21 11:40:00,20.78,20.78,20.76,20.77,32400.0,10.8559,10.8559,10.8455,10.8507,32400.0
2005-12-21 11:50:00,20.78,20.79,20.76,20.79,29025.0,10.8559,10.8612,10.8455,10.8612,29025.0
2005-12-21 12:00:00,20.79,20.81,20.76,20.76,27000.0,10.8612,10.8716,10.8455,10.8455,27000.0
2005-12-21 12:10:00,20.77,20.81,20.76,20.79,17887.5,10.8507,10.8716,10.8455,10.8612,17887.5
2005-12-21 12:20:00,20.79,20.84,20.79,20.84,42525.0,10.8612,10.8873,10.8612,10.8873,42525.0
2005-12-21 12:30:00,20.84,20.87,20.83,20.87,42525.0,10.8873,10.903,10.8821,10.903,42525.0
2005-12-21 12:40:00,20.87,20.89,20.86,20.86,36450.0,10.903,10.9134,10.8977,10.8977,36450.0
2005-12-21 12:50:00,20.87,20.87,20.8,20.81,25650.0,10.903,10.903,10.8664,10.8716,25650.0
2005-12-21 13:00:00,20.81,20.82,20.76,20.76,38475.0,10.8716,10.8768,10.8455,10.8455,38475.0
2005-12-21 13:10:00,20.76,20.76,20.73,20.73,22950.0,10.8455,10.8455,10.8298,10.8298,22950.0
2005-12-21 13:20:00,20.74,20.74,20.69,20.71,54337.5,10.8351,10.8351,10.8089,10.8194,54337.5
2005-12-21 13:30:00,20.71,20.71,20.62,20.65,53662.5,10.8194,10.8194,10.7724,10.788,53662.5
2005-12-21 13:40:00,20.66,20.67,20.65,20.67,24300.0,10.7933,10.7985,10.788,10.7985,24300.0
2005-12-21 13:50:00,20.66,20.66,20.63,20.66,15187.5,10.7933,10.7933,10.7776,10.7933,15187.5
2005-12-21 14:00:00,20.65,20.67,20.63,20.67,23625.0,10.788,10.7985,10.7776,10.7985,23625.0
2005-12-21 14:10:00,20.67,20.7,20.65,20.7,34087.5,10.7985,10.8142,10.788,10.8142,34087.5
2005-12-21 14:20:00,20.68,20.68,20.65,20.65,23625.0,10.8037,10.8037,10.788,10.788,23625.0
2005-12-21 14:30:00,20.65,20.67,20.65,20.67,55012.5,10.788,10.7985,10.788,10.7985,55012.5
2005-12-21 14:40:00,20.67,20.67,20.63,20.65,64462.5,10.7985,10.7985,10.7776,10.788,64462.5
2005-12-21 14:50:00,20.65,20.65,20.61,20.62,153900.0,10.788,10.788,10.7671,10.7724,153900.0
2005-12-21 15:00:00,20.63,20.63,20.62,20.63,31387.5,10.7776,10.7776,10.7724,10.7776,31387.5
2005-12-21 15:10:00,20.64,20.65,20.63,20.64,23625.0,10.7828,10.788,10.7776,10.7828,23625.0
2005-12-21 15:20:00,20.63,20.7,20.63,20.65,84375.0,10.7776,10.8142,10.7776,10.788,84375.0
2005-12-21 15:30:00,20.65,20.66,20.62,20.64,95175.0,10.788,10.7933,10.7724,10.7828,95175.0
2005-12-21 15:40:00,20.64,20.66,20.6,20.66,189000.0,10.7828,10.7933,10.7619,10.7933,189000.0
2005-12-21 15:50:00,20.66,20.66,20.63,20.65,129600.0,10.7933,10.7933,10.7776,10.788,129600.0
2005-12-22 09:30:00,20.65,20.76,20.65,20.73,109687.5,10.788,10.8455,10.788,10.8298,109687.5
2005-12-22 09:40:00,20.73,20.73,20.68,20.73,26662.5,10.8298,10.8298,10.8037,10.8298,26662.5
2005-12-22 09:50:00,20.73,20.8,20.73,20.74,18562.5,10.8298,10.8664,10.8298,10.8351,18562.5
2005-12-22 10:00:00,20.75,20.78,20.74,20.76,39825.0,10.8403,10.8559,10.8351,10.8455,39825.0
2005-12-22 10:10:00,20.76,20.76,20.73,20.74,50625.0,10.8455,10.8455,10.8298,10.8351,50625.0
2005-12-22 10:20:00,20.74,20.74,20.71,20.74,69862.5,10.8351,10.8351,10.8194,10.8351,69862.5
2005-12-22 10:30:00,20.74,20.74,20.71,20.74,47587.5,10.8351,10.8351,10.8194,10.8351,47587.5
2005-12-22 10:40:00,20.74,20.78,20.74,20.76,32400.0,10.8351,10.8559,10.8351,10.8455,32400.0
2005-12-22 10:50:00,20.76,20.82,20.76,20.81,36787.5,10.8455,10.8768,10.8455,10.8716,36787.5
2005-12-22 11:00:00,20.81,20.81,20.77,20.8,55687.5,10.8716,10.8716,10.8507,10.8664,55687.5
2005-12-22 11:10:00,20.8,20.81,20.76,20.81,22950.0,10.8664,10.8716,10.8455,10.8716,22950.0
2005-12-22 11:20:00,20.81,20.83,20.78,20.78,59062.5,10.8716,10.8821,10.8559,10.8559,59062.5
2005-12-22 11:30:00,20.77,20.78,20.71,20.72,39487.5,10.8507,10.8559,10.8194,10.8246,39487.5
2005-12-22 11:40:00,20.72,20.76,20.72,20.75,16200.0,10.8246,10.8455,10.8246,10.8403,16200.0
2005-12-22 11:50:00,20.76,20.77,20.74,20.74,17212.5,10.8455,10.8507,10.8351,10.8351,17212.5
2005-12-22 12:00:00,20.74,20.74,20.73,20.73,28012.5,10.8351,10.8351,10.8298,10.8298,28012.5
2005-12-22 12:10:00,20.73,20.75,20.73,20.74,46575.0,10.8298,10.8403,10.8298,10.8351,46575.0
2005-12-22 12:20:00,20.75,20.78,20.74,20.77,39825.0,10.8403,10.8559,10.8351,10.8507,39825.0
2005-12-22 12:30:00,20.77,20.77,20.73,20.74,32400.0,10.8507,10.8507,10.8298,10.8351,32400.0
2005-12-22 12:40:00,20.74,20.76,20.73,20.76,33075.0,10.8351,10.8455,10.8298,10.8455,33075.0
2005-12-22 12:50:00,20.76,20.78,20.76,20.77,17212.5,10.8455,10.8559,10.8455,10.8507,17212.5
2005-12-22 13:00:00,20.76,20.78,20.73,20.73,14850.0,10.8455,10.8559,10.8298,10.8298,14850.0
2005-12-22 13:10:00,20.74,20.75,20.73,20.75,39150.0,10.8351,10.8403,10.8298,10.8403,39150.0
2005-12-22 13:20:00,20.74,20.74,20.71,20.71,14512.5,10.8351,10.8351,10.8194,10.8194,14512.5
2005-12-22 13:30:00,20.72,20.76,20.71,20.73,81000.0,10.8246,10.8455,10.8194,10.8298,81000.0
2005-12-22 13:40:00,20.75,20.76,20.75,20.75,12825.0,10.8403,10.8455,10.8403,10.8403,12825.0
2005-12-22 13:50:00,20.76,20.76,20.72,20.72,24975.0,10.8455,10.8455,10.8246,10.8246,24975.0
2005-12-22 14:00:00,20.73,20.76,20.73,20.74,8100.0,10.8298,10.8455,10.8298,10.8351,8100.0
2005-12-22 14:10:00,20.75,20.75,20.74,20.74,6412.5,10.8403,10.8403,10.8351,10.8351,6412.5
2005-12-22 14:20:00,20.74,20.74,20.73,20.73,23287.5,10.8351,10.8351,10.8298,10.8298,23287.5
2005-12-22 14:30:00,20.73,20.74,20.71,20.71,44550.0,10.8298,10.8351,10.8194,10.8194,44550.0
2005-12-22 14:40:00,20.72,20.75,20.72,20.74,44550.0,10.8246,10.8403,10.8246,10.8351,44550.0
2005-12-22 14:50:00,20.74,20.76,20.74,20.76,13837.5,10.8351,10.8455,10.8351,10.8455,13837.5
2005-12-22 15:00:00,20.76,20.76,20.76,20.76,15187.5,10.8455,10.8455,10.8455,10.8455,15187.5
2005-12-22 15:10:00,20.76,20.79,20.76,20.79,15862.5,10.8455,10.8612,10.8455,10.8612,15862.5
2005-12-22 15:20:00,20.78,20.8,20.76,20.78,22612.5,10.8559,10.8664,10.8455,10.8559,22612.5
2005-12-22 15:30:00,20.78,20.81,20.78,20.81,29025.0,10.8559,10.8716,10.8559,10.8716,29025.0
2005-12-22 15:40:00,20.81,20.81,20.78,20.79,80325.0,10.8716,10.8716,10.8559,10.8612,80325.0
2005-12-22 15:50:00,20.79,20.81,20.78,20.81,81000.0,10.8612,10.8716,10.8559,10.8716,81000.0
2005-12-23 09:30:00,20.9,21.1,20.74,21.09,161662.5,10.9186,11.0231,10.8351,11.0179,161662.5
2005-12-23 09:40:00,21.1,21.1,20.95,21.04,138375.0,11.0231,11.0231,10.9448,10.9918,138375.0
2005-12-23 09:50:00,21.05,21.18,21.05,21.05,74250.0,10.997,11.0649,10.997,10.997,74250.0
2005-12-23 10:00:00,21.06,21.11,21.04,21.05,30375.0,11.0022,11.0283,10.9918,10.997,30375.0
2005-12-23 10:10:00,21.04,21.05,21.02,21.03,66150.0,10.9918,10.997,10.9813,10.9866,66150.0
2005-12-23 10:20:00,21.03,21.05,21.03,21.03,33750.0,10.9866,10.997,10.9866,10.9866,33750.0
2005-12-23 10:30:00,21.03,21.04,20.95,20.95,68175.0,10.9866,10.9918,10.9448,10.9448,68175.0
2005-12-23 10:40:00,20.94,20.95,20.9,20.92,54337.5,10.9395,10.9448,10.9186,10.9291,54337.5
2005-12-23 10:50:00,20.93,20.95,20.89,20.9,47587.5,10.9343,10.9448,10.9134,10.9186,47587.5
2005-12-23 11:00:00,20.91,20.95,20.91,20.93,33075.0,10.9239,10.9448,10.9239,10.9343,33075.0
2005-12-23 11:10:00,20.93,20.95,20.93,20.95,20925.0,10.9343,10.9448,10.9343,10.9448,20925.0
2005-12-23 11:20:00,20.95,20.96,20.93,20.93,33412.5,10.9448,10.95,10.9343,10.9343,33412.5
2005-12-23 11:30:00,20.94,20.95,20.93,20.94,22950.0,10.9395,10.9448,10.9343,10.9395,22950.0
2005-12-23 11:40:00,20.94,20.96,20.93,20.94,24300.0,10.9395,10.95,10.9343,10.9395,24300.0
2005-12-23 11:50:00,20.94,21.0,20.94,20.96,16875.0,10.9395,10.9709,10.9395,10.95,16875.0
2005-12-23 12:00:00,20.96,20.96,20.93,20.94,8775.0,10.95,10.95,10.9343,10.9395,8775.0
2005-12-23 12:10:00,20.95,20.97,20.95,20.95,11812.5,10.9448,10.9552,10.9448,10.9448,11812.5
2005-12-23 12:20:00,20.95,20.97,20.93,20.97,30712.5,10.9448,10.9552,10.9343,10.9552,30712.5
2005-12-23 12:30:00,20.95,20.98,20.95,20.98,4387.5,10.9448,10.9604,10.9448,10.9604,4387.5
2005-12-23 12:40:00,20.98,20.98,20.96,20.97,14850.0,10.9604,10.9604,10.95,10.9552,14850.0
2005-12-23 12:50:00,20.97,20.98,20.95,20.96,7762.5,10.9552,10.9604,10.9448,10.95,7762.5
2005-12-23 13:00:00,20.97,20.98,20.95,20.96,10800.0,10.9552,10.9604,10.9448,10.95,10800.0
2005-12-23 13:10:00,20.96,20.96,20.93,20.94,26662.5,10.95,10.95,10.9343,10.9395,26662.5
2005-12-23 13:20:00,20.94,20.96,20.94,20.96,15862.5,10.9395,10.95,10.9395,10.95,15862.5
2005-12-23 13:30:00,20.96,20.97,20.96,20.96,4050.0,10.95,10.9552,10.95,10.95,4050.0
2005-12-23 13:40:00,20.96,20.96,20.95,20.95,5062.5,10.95,10.95,10.9448,10.9448,5062.5
2005-12-23 13:50:00,20.95,20.95,20.93,20.93,6412.5,10.9448,10.9448,10.9343,10.9343,6412.5
2005-12-23 14:00:00,20.94,20.94,20.93,20.93,21262.5,10.9395,10.9395,10.9343,10.9343,21262.5
2005-12-23 14:10:00,20.93,20.94,20.93,20.93,30712.5,10.9343,10.9395,10.9343,10.9343,30712.5
2005-12-23 14:20:00,20.93,20.94,20.91,20.91,16875.0,10.9343,10.9395,10.9239,10.9239,16875.0
2005-12-23 14:30:00,20.91,20.91,20.89,20.89,13837.5,10.9239,10.9239,10.9134,10.9134,13837.5
2005-12-23 14:40:00,20.89,20.9,20.89,20.9,2700.0,10.9134,10.9186,10.9134,10.9186,2700.0
2005-12-23 14:50:00,20.9,20.93,20.9,20.92,39825.0,10.9186,10.9343,10.9186,10.9291,39825.0
2005-12-23 15:00:00,20.91,20.95,20.91,20.94,31725.0,10.9239,10.9448,10.9239,10.9395,31725.0
2005-12-23 15:10:00,20.94,20.94,20.91,20.91,24637.5,10.9395,10.9395,10.9239,10.9239,24637.5
2005-12-23 15:20:00,20.91,20.92,20.89,20.89,14175.0,10.9239,10.9291,10.9134,10.9134,14175.0
2005-12-23 15:30:00,20.89,20.91,20.89,20.9,7087.5,10.9134,10.9239,10.9134,10.9186,7087.5
2005-12-23 15:40:00,20.9,20.91,20.84,20.88,54337.5,10.9186,10.9239,10.8873,10.9082,54337.5
2005-12-23 15:50:00,20.89,20.92,20.89,20.92,28012.5,10.9134,10.9291,10.9134,10.9291,28012.5
2005-12-27 09:30:00,20.98,21.11,20.92,21.05,82687.5,10.9604,11.0283,10.9291,10.997,82687.5
2005-12-27 09:40:00,21.05,21.06,21.01,21.05,37125.0,10.997,11.0022,10.9761,10.997,37125.0
2005-12-27 09:50:00,21.06,21.14,21.04,21.12,66825.0,11.0022,11.044,10.9918,11.0336,66825.0
2005-12-27 10:00:00,21.12,21.13,21.09,21.09,38475.0,11.0336,11.0388,11.0179,11.0179,38475.0
2005-12-27 10:10:00,21.11,21.13,21.07,21.07,19912.5,11.0283,11.0388,11.0075,11.0075,19912.5
2005-12-27 10:20:00,21.05,21.07,21.02,21.03,27675.0,10.997,11.0075,10.9813,10.9866,27675.0
2005-12-27 10:30:00,21.04,21.07,21.03,21.05,13162.5,10.9918,11.0075,10.9866,10.997,13162.5
2005-12-27 10:40:00,21.05,21.05,21.01,21.01,11137.5,10.997,10.997,10.9761,10.9761,11137.5
2005-12-27 10:50:00,21.01,21.04,21.01,21.01,18225.0,10.9761,10.9918,10.9761,10.9761,18225.0
2005-12-27 11:00:00,21.0,21.06,21.0,21.02,16200.0,10.9709,11.0022,10.9709,10.9813,16200.0
2005-12-27 11:10:00,21.01,21.05,21.01,21.03,20925.0,10.9761,10.997,10.9761,10.9866,20925.0
2005-12-27 11:20:00,21.03,21.03,20.96,20.98,35437.5,10.9866,10.9866,10.95,10.9604,35437.5
2005-12-27 11:30:00,20.97,20.97,20.87,20.9,33412.5,10.9552,10.9552,10.903,10.9186,33412.5
2005-12-27 11:40:00,20.9,20.93,20.85,20.88,32737.5,10.9186,10.9343,10.8925,10.9082,32737.5
2005-12-27 11:50:00,20.87,20.9,20.83,20.84,12825.0,10.903,10.9186,10.8821,10.8873,12825.0
2005-12-27 12:00:00,20.83,20.83,20.79,20.81,26662.5,10.8821,10.8821,10.8612,10.8716,26662.5
2005-12-27 12:10:00,20.8,20.81,20.75,20.8,15862.5,10.8664,10.8716,10.8403,10.8664,15862.5
2005-12-27 12:20:00,20.8,20.8,20.75,20.8,14175.0,10.8664,10.8664,10.8403,10.8664,14175.0
2005-12-27 12:30:00,20.81,20.81,20.76,20.8,18225.0,10.8716,10.8716,10.8455,10.8664,18225.0
2005-12-27 12:40:00,20.79,20.81,20.79,20.79,13500.0,10.8612,10.8716,10.8612,10.8612,13500.0
2005-12-27 12:50:00,20.79,20.8,20.77,20.77,12150.0,10.8612,10.8664,10.8507,10.8507,12150.0
2005-12-27 13:00:00,20.76,20.78,20.74,20.77,22275.0,10.8455,10.8559,10.8351,10.8507,22275.0
2005-12-27 13:10:00,20.77,20.79,20.75,20.76,9450.0,10.8507,10.8612,10.8403,10.8455,9450.0
2005-12-27 13:20:00,20.75,20.76,20.74,20.75,123525.0,10.8403,10.8455,10.8351,10.8403,123525.0
2005-12-27 13:30:00,20.74,20.75,20.74,20.75,83362.5,10.8351,10.8403,10.8351,10.8403,83362.5
2005-12-27 13:40:00,20.76,20.77,20.75,20.76,17212.5,10.8455,10.8507,10.8403,10.8455,17212.5
2005-12-27 13:50:00,20.75,20.76,20.74,20.75,36112.5,10.8403,10.8455,10.8351,10.8403,36112.5
2005-12-27 14:00:00,20.75,20.78,20.74,20.76,14512.5,10.8403,10.8559,10.8351,10.8455,14512.5
2005-12-27 14:10:00,20.76,20.81,20.76,20.79,38137.5,10.8455,10.8716,10.8455,10.8612,38137.5
2005-12-27 14:20:00,20.79,20.79,20.75,20.76,23962.5,10.8612,10.8612,10.8403,10.8455,23962.5
2005-12-27 14:30:00,20.76,20.77,20.76,20.77,18562.5,10.8455,10.8507,10.8455,10.8507,18562.5
2005-12-27 14:40:00,20.77,20.79,20.75,20.75,10462.5,10.8507,10.8612,10.8403,10.8403,10462.5
2005-12-27 14:50:00,20.75,20.75,20.73,20.74,30037.5,10.8403,10.8403,10.8298,10.8351,30037.5
2005-12-27 15:00:00,20.74,20.76,20.74,20.76,33075.0,10.8351,10.8455,10.8351,10.8455,33075.0
2005-12-27 15:10:00,20.76,20.78,20.74,20.76,27000.0,10.8455,10.8559,10.8351,10.8455,27000.0
2005-12-27 15:20:00,20.75,20.78,20.75,20.76,16875.0,10.8403,10.8559,10.8403,10.8455,16875.0
2005-12-27 15:30:00,20.76,20.78,20.76,20.77,23962.5,10.8455,10.8559,10.8455,10.8507,23962.5
2005-12-27 15:40:00,20.77,20.78,20.74,20.76,42187.5,10.8507,10.8559,10.8351,10.8455,42187.5
2005-12-27 15:50:00,20.76,20.78,20.73,20.78,49950.0,10.8455,10.8559,10.8298,10.8559,49950.0
2005-12-28 09:30:00,20.74,20.81,20.7,20.81,62437.5,10.8351,10.8716,10.8142,10.8716,62437.5
2005-12-28 09:40:00,20.81,20.81,20.74,20.74,10125.0,10.8716,10.8716,10.8351,10.8351,10125.0
2005-12-28 09:50:00,20.77,20.8,20.75,20.78,23287.5,10.8507,10.8664,10.8403,10.8559,23287.5
2005-12-28 10:00:00,20.76,20.86,20.76,20.82,76275.0,10.8455,10.8977,10.8455,10.8768,76275.0
2005-12-28 10:10:00,20.82,20.83,20.79,20.81,14850.0,10.8768,10.8821,10.8612,10.8716,14850.0
2005-12-28 10:20:00,20.8,20.82,20.76,20.79,31050.0,10.8664,10.8768,10.8455,10.8612,31050.0
2005-12-28 10:30:00,20.8,20.81,20.75,20.76,51637.5,10.8664,10.8716,10.8403,10.8455,51637.5
2005-12-28 10:40:00,20.77,20.78,20.74,20.74,27337.5,10.8507,10.8559,10.8351,10.8351,27337.5
2005-12-28 10:50:00,20.74,20.78,20.74,20.76,26325.0,10.8351,10.8559,10.8351,10.8455,26325.0
2005-12-28 11:00:00,20.75,20.81,20.75,20.78,25312.5,10.8403,10.8716,10.8403,10.8559,25312.5
2005-12-28 11:10:00,20.78,20.78,20.75,20.76,4725.0,10.8559,10.8559,10.8403,10.8455,4725.0
2005-12-28 11:20:00,20.77,20.8,20.75,20.8,9450.0,10.8507,10.8664,10.8403,10.8664,9450.0
2005-12-28 11:30:00,20.81,20.84,20.81,20.81,13837.5,10.8716,10.8873,10.8716,10.8716,13837.5
2005-12-28 11:40:00,20.81,20.82,20.8,20.8,10462.5,10.8716,10.8768,10.8664,10.8664,10462.5
2005-12-28 11:50:00,20.8,20.8,20.76,20.79,14850.0,10.8664,10.8664,10.8455,10.8612,14850.0
2005-12-28 12:00:00,20.79,20.83,20.79,20.79,127912.5,10.8612,10.8821,10.8612,10.8612,127912.5
2005-12-28 12:10:00,20.79,20.81,20.78,20.8,10125.0,10.8612,10.8716,10.8559,10.8664,10125.0
2005-12-28 12:20:00,20.8,20.8,20.78,20.79,3712.5,10.8664,10.8664,10.8559,10.8612,3712.5
2005-12-28 12:30:00,20.81,20.81,20.79,20.81,4725.0,10.8716,10.8716,10.8612,10.8716,4725.0
2005-12-28 12:40:00,20.79,20.79,20.75,20.78,24975.0,10.8612,10.8612,10.8403,10.8559,24975.0
2005-12-28 12:50:00,20.78,20.78,20.76,20.77,8775.0,10.8559,10.8559,10.8455,10.8507,8775.0
2005-12-28 13:00:00,20.76,20.78,20.76,20.78,23962.5,10.8455,10.8559,10.8455,10.8559,23962.5
2005-12-28 13:10:00,20.77,20.78,20.76,20.76,25312.5,10.8507,10.8559,10.8455,10.8455,25312.5
2005-12-28 13:20:00,20.76,20.76,20.74,20.75,8100.0,10.8455,10.8455,10.8351,10.8403,8100.0
2005-12-28 13:30:00,20.75,20.8,20.75,20.8,9450.0,10.8403,10.8664,10.8403,10.8664,9450.0
2005-12-28 13:40:00,20.79,20.79,20.76,20.77,12487.5,10.8612,10.8612,10.8455,10.8507,12487.5
2005-12-28 13:50:00,20.77,20.79,20.76,20.78,8775.0,10.8507,10.8612,10.8455,10.8559,8775.0
2005-12-28 14:00:00,20.77,20.79,20.77,20.78,10800.0,10.8507,10.8612,10.8507,10.8559,10800.0
2005-12-28 14:10:00,20.79,20.81,20.78,20.8,16875.0,10.8612,10.8716,10.8559,10.8664,16875.0
2005-12-28 14:20:00,20.8,20.83,20.79,20.82,34762.5,10.8664,10.8821,10.8612,10.8768,34762.5
2005-12-28 14:30:00,20.82,20.84,20.81,20.82,39825.0,10.8768,10.8873,10.8716,10.8768,39825.0
2005-12-28 14:40:00,20.81,20.81,20.79,20.81,9112.5,10.8716,10.8716,10.8612,10.8716,9112.5
2005-12-28 14:50:00,20.82,20.83,20.79,20.81,22950.0,10.8768,10.8821,10.8612,10.8716,22950.0
2005-12-28 15:00:00,20.81,20.81,20.78,20.78,40500.0,10.8716,10.8716,10.8559,10.8559,40500.0
2005-12-28 15:10:00,20.78,20.79,20.78,20.78,10800.0,10.8559,10.8612,10.8559,10.8559,10800.0
2005-12-28 15:20:00,20.79,20.81,20.77,20.8,31387.5,10.8612,10.8716,10.8507,10.8664,31387.5
2005-12-28 15:30:00,20.8,20.8,20.78,20.79,30375.0,10.8664,10.8664,10.8559,10.8612,30375.0
2005-12-28 15:40:00,20.79,20.79,20.77,20.78,23962.5,10.8612,10.8612,10.8507,10.8559,23962.5
2005-12-28 15:50:00,20.78,20.78,20.73,20.73,144450.0,10.8559,10.8559,10.8298,10.8298,144450.0
2005-12-29 09:30:00,20.7,20.74,20.62,20.65,151875.0,10.8142,10.8351,10.7724,10.788,151875.0
2005-12-29 09:40:00,20.67,20.73,20.66,20.73,67837.5,10.7985,10.8298,10.7933,10.8298,67837.5
2005-12-29 09:50:00,20.73,20.78,20.72,20.77,72225.0,10.8298,10.8559,10.8246,10.8507,72225.0
2005-12-29 10:00:00,20.78,20.79,20.74,20.77,20587.5,10.8559,10.8612,10.8351,10.8507,20587.5
2005-12-29 10:10:00,20.76,20.78,20.76,20.77,7087.5,10.8455,10.8559,10.8455,10.8507,7087.5
2005-12-29 10:20:00,20.77,20.77,20.74,20.77,11812.5,10.8507,10.8507,10.8351,10.8507,11812.5
2005-12-29 10:30:00,20.77,20.81,20.74,20.76,21600.0,10.8507,10.8716,10.8351,10.8455,21600.0
2005-12-29 10:40:00,20.76,20.78,20.74,20.78,23625.0,10.8455,10.8559,10.8351,10.8559,23625.0
2005-12-29 10:50:00,20.77,20.78,20.72,20.77,9112.5,10.8507,10.8559,10.8246,10.8507,9112.5
2005-12-29 11:00:00,20.78,20.84,20.78,20.81,28687.5,10.8559,10.8873,10.8559,10.8716,28687.5
2005-12-29 11:10:00,20.82,20.83,20.77,20.82,35100.0,10.8768,10.8821,10.8507,10.8768,35100.0
2005-12-29 11:20:00,20.82,20.84,20.82,20.83,27337.5,10.8768,10.8873,10.8768,10.8821,27337.5
2005-12-29 11:30:00,20.83,20.84,20.82,20.83,15862.5,10.8821,10.8873,10.8768,10.8821,15862.5
2005-12-29 11:40:00,20.84,20.86,20.82,20.84,10800.0,10.8873,10.8977,10.8768,10.8873,10800.0
2005-12-29 11:50:00,20.84,20.84,20.79,20.79,10800.0,10.8873,10.8873,10.8612,10.8612,10800.0
2005-12-29 12:00:00,20.8,20.81,20.79,20.8,7762.5,10.8664,10.8716,10.8612,10.8664,7762.5
2005-12-29 12:10:00,20.79,20.82,20.79,20.79,27337.5,10.8612,10.8768,10.8612,10.8612,27337.5
2005-12-29 12:20:00,20.8,20.82,20.79,20.79,7762.5,10.8664,10.8768,10.8612,10.8612,7762.5
2005-12-29 12:30:00,20.79,20.81,20.79,20.81,6075.0,10.8612,10.8716,10.8612,10.8716,6075.0
2005-12-29 12:40:00,20.8,20.81,20.78,20.79,18225.0,10.8664,10.8716,10.8559,10.8612,18225.0
2005-12-29 12:50:00,20.79,20.81,20.78,20.8,17887.5,10.8612,10.8716,10.8559,10.8664,17887.5
2005-12-29 13:00:00,20.81,20.81,20.78,20.81,8100.0,10.8716,10.8716,10.8559,10.8716,8100.0
2005-12-29 13:10:00,20.81,20.81,20.75,20.79,40500.0,10.8716,10.8716,10.8403,10.8612,40500.0
2005-12-29 13:20:00,20.8,20.8,20.78,20.78,9787.5,10.8664,10.8664,10.8559,10.8559,9787.5
2005-12-29 13:30:00,20.77,20.78,20.75,20.76,11137.5,10.8507,10.8559,10.8403,10.8455,11137.5
2005-12-29 13:40:00,20.77,20.79,20.77,20.79,10800.0,10.8507,10.8612,10.8507,10.8612,10800.0
2005-12-29 13:50:00,20.79,20.81,20.79,20.81,15862.5,10.8612,10.8716,10.8612,10.8716,15862.5
2005-12-29 14:00:00,20.8,20.83,20.8,20.83,8100.0,10.8664,10.8821,10.8664,10.8821,8100.0
2005-12-29 14:10:00,20.83,20.88,20.83,20.86,34425.0,10.8821,10.9082,10.8821,10.8977,34425.0
2005-12-29 14:20:00,20.87,20.89,20.86,20.89,26325.0,10.903,10.9134,10.8977,10.9134,26325.0
2005-12-29 14:30:00,20.89,20.9,20.89,20.9,12825.0,10.9134,10.9186,10.9134,10.9186,12825.0
2005-12-29 14:40:00,20.89,20.92,20.89,20.89,36112.5,10.9134,10.9291,10.9134,10.9134,36112.5
2005-12-29 14:50:00,20.89,20.9,20.87,20.87,22612.5,10.9134,10.9186,10.903,10.903,22612.5
2005-12-29 15:00:00,20.87,20.87,20.81,20.81,57037.5,10.903,10.903,10.8716,10.8716,57037.5
2005-12-29 15:10:00,20.81,20.81,20.7,20.73,106987.5,10.8716,10.8716,10.8142,10.8298,106987.5
2005-12-29 15:20:00,20.74,20.75,20.72,20.74,150862.5,10.8351,10.8403,10.8246,10.8351,150862.5
2005-12-29 15:30:00,20.73,20.73,20.7,20.72,99562.5,10.8298,10.8298,10.8142,10.8246,99562.5
2005-12-29 15:40:00,20.72,20.72,20.68,20.72,168750.0,10.8246,10.8246,10.8037,10.8246,168750.0
2005-12-29 15:50:00,20.72,20.73,20.69,20.72,99562.5,10.8246,10.8298,10.8089,10.8246,99562.5
2005-12-30 09:30:00,20.71,20.72,20.6,20.62,161325.0,10.8194,10.8246,10.7619,10.7724,161325.0
2005-12-30 09:40:00,20.64,20.68,20.64,20.68,83700.0,10.7828,10.8037,10.7828,10.8037,83700.0
2005-12-30 09:50:00,20.67,20.72,20.67,20.68,63787.5,10.7985,10.8246,10.7985,10.8037,63787.5
2005-12-30 10:00:00,20.68,20.75,20.68,20.74,87412.5,10.8037,10.8403,10.8037,10.8351,87412.5
2005-12-30 10:10:00,20.74,20.74,20.67,20.72,158287.5,10.8351,10.8351,10.7985,10.8246,158287.5
2005-12-30 10:20:00,20.73,20.73,20.64,20.65,92812.5,10.8298,10.8298,10.7828,10.788,92812.5
2005-12-30 10:30:00,20.67,20.7,20.64,20.66,41175.0,10.7985,10.8142,10.7828,10.7933,41175.0
2005-12-30 10:40:00,20.66,20.67,20.62,20.64,41512.5,10.7933,10.7985,10.7724,10.7828,41512.5
2005-12-30 10:50:00,20.65,20.7,20.64,20.69,100912.5,10.788,10.8142,10.7828,10.8089,100912.5
2005-12-30 11:00:00,20.7,20.74,20.68,20.74,48600.0,10.8142,10.8351,10.8037,10.8351,48600.0
2005-12-30 11:10:00,20.75,20.75,20.71,20.72,57037.5,10.8403,10.8403,10.8194,10.8246,57037.5
2005-12-30 11:20:00,20.73,20.79,20.72,20.75,24300.0,10.8298,10.8612,10.8246,10.8403,24300.0
2005-12-30 11:30:00,20.75,20.78,20.75,20.77,13162.5,10.8403,10.8559,10.8403,10.8507,13162.5
2005-12-30 11:40:00,20.76,20.77,20.75,20.76,11137.5,10.8455,10.8507,10.8403,10.8455,11137.5
2005-12-30 11:50:00,20.76,20.77,20.74,20.74,24975.0,10.8455,10.8507,10.8351,10.8351,24975.0
2005-12-30 12:00:00,20.74,20.76,20.73,20.74,33412.5,10.8351,10.8455,10.8298,10.8351,33412.5
2005-12-30 12:10:00,20.74,20.74,20.74,20.74,38137.5,10.8351,10.8351,10.8351,10.8351,38137.5
2005-12-30 12:20:00,20.74,20.74,20.71,20.71,26325.0,10.8351,10.8351,10.8194,10.8194,26325.0
2005-12-30 12:30:00,20.71,20.73,20.71,20.73,66487.5,10.8194,10.8298,10.8194,10.8298,66487.5
2005-12-30 12:40:00,20.73,20.74,20.72,20.73,38812.5,10.8298,10.8351,10.8246,10.8298,38812.5
2005-12-30 12:50:00,20.73,20.73,20.68,20.71,116775.0,10.8298,10.8298,10.8037,10.8194,116775.0
2005-12-30 13:00:00,20.71,20.73,20.71,20.73,19237.5,10.8194,10.8298,10.8194,10.8298,19237.5
2005-12-30 13:10:00,20.72,20.73,20.72,20.73,7762.5,10.8246,10.8298,10.8246,10.8298,7762.5
2005-12-30 13:20:00,20.73,20.73,20.71,20.72,45900.0,10.8298,10.8298,10.8194,10.8246,45900.0
2005-12-30 13:30:00,20.72,20.72,20.68,20.71,64800.0,10.8246,10.8246,10.8037,10.8194,64800.0
2005-12-30 13:40:00,20.7,20.7,20.69,20.69,9787.5,10.8142,10.8142,10.8089,10.8089,9787.5
2005-12-30 13:50:00,20.69,20.7,20.67,20.67,11812.5,10.8089,10.8142,10.7985,10.7985,11812.5
2005-12-30 14:00:00,20.68,20.7,20.67,20.69,27337.5,10.8037,10.8142,10.7985,10.8089,27337.5
2005-12-30 14:10:00,20.69,20.7,20.67,20.68,24975.0,10.8089,10.8142,10.7985,10.8037,24975.0
2005-12-30 14:20:00,20.68,20.68,20.63,20.63,15862.5,10.8037,10.8037,10.7776,10.7776,15862.5
2005-12-30 14:30:00,20.63,20.65,20.62,20.65,22275.0,10.7776,10.788,10.7724,10.788,22275.0
2005-12-30 14:40:00,20.64,20.65,20.61,20.62,24975.0,10.7828,10.788,10.7671,10.7724,24975.0
2005-12-30 14:50:00,20.62,20.64,20.6,20.64,27675.0,10.7724,10.7828,10.7619,10.7828,27675.0
2005-12-30 15:00:00,20.64,20.65,20.6,20.6,22950.0,10.7828,10.788,10.7619,10.7619,22950.0
2005-12-30 15:10:00,20.61,20.62,20.59,20.59,41512.5,10.7671,10.7724,10.7567,10.7567,41512.5
2005-12-30 15:20:00,20.59,20.61,20.58,20.58,67500.0,10.7567,10.7671,10.7515,10.7515,67500.0
2005-12-30 15:30:00,20.58,20.6,20.57,20.57,71887.5,10.7515,10.7619,10.7462,10.7462,71887.5
2005-12-30 15:40:00,20.57,20.61,20.53,20.54,100575.0,10.7462,10.7671,10.7253,10.7306,100575.0
2005-12-30 15:50:00,20.54,20.57,20.49,20.49,290925.0,10.7306,10.7462,10.7044,10.7044,290925.0
2006-01-03 09:30:00,20.62,20.68,20.49,20.55,204525.0,10.7724,10.8037,10.7044,10.7358,204525.0
2006-01-03 09:40:00,20.56,20.64,20.53,20.6,71212.5,10.741,10.7828,10.7253,10.7619,71212.5
2006-01-03 09:50:00,20.6,20.65,20.54,20.64,109687.5,10.7619,10.788,10.7306,10.7828,109687.5
2006-01-03 10:00:00,20.64,20.64,20.57,20.57,110362.5,10.7828,10.7828,10.7462,10.7462,110362.5
2006-01-03 10:10:00,20.57,20.6,20.5,20.54,98887.5,10.7462,10.7619,10.7097,10.7306,98887.5
2006-01-03 10:20:00,20.52,20.54,20.42,20.46,93150.0,10.7201,10.7306,10.6679,10.6888,93150.0
2006-01-03 10:30:00,20.47,20.49,20.35,20.36,90787.5,10.694,10.7044,10.6313,10.6365,90787.5
2006-01-03 10:40:00,20.36,20.41,20.36,20.41,26325.0,10.6365,10.6627,10.6365,10.6627,26325.0
2006-01-03 10:50:00,20.42,20.44,20.41,20.43,31050.0,10.6679,10.6783,10.6627,10.6731,31050.0
2006-01-03 11:00:00,20.43,20.49,20.42,20.46,73575.0,10.6731,10.7044,10.6679,10.6888,73575.0
2006-01-03 11:10:00,20.45,20.52,20.44,20.49,53662.5,10.6835,10.7201,10.6783,10.7044,53662.5
2006-01-03 11:20:00,20.49,20.52,20.47,20.49,52650.0,10.7044,10.7201,10.694,10.7044,52650.0
2006-01-03 11:30:00,20.49,20.52,20.45,20.5,59737.5,10.7044,10.7201,10.6835,10.7097,59737.5
2006-01-03 11:40:00,20.49,20.54,20.45,20.49,59737.5,10.7044,10.7306,10.6835,10.7044,59737.5
2006-01-03 11:50:00,20.48,20.52,20.44,20.5,47250.0,10.6992,10.7201,10.6783,10.7097,47250.0
2006-01-03 12:00:00,20.51,20.55,20.5,20.54,53662.5,10.7149,10.7358,10.7097,10.7306,53662.5
2006-01-03 12:10:00,20.54,20.55,20.54,20.55,48937.5,10.7306,10.7358,10.7306,10.7358,48937.5
2006-01-03 12:20:00,20.55,20.55,20.55,20.55,30712.5,10.7358,10.7358,10.7358,10.7358,30712.5
2006-01-03 12:30:00,20.54,20.56,20.5,20.55,51300.0,10.7306,10.741,10.7097,10.7358,51300.0
2006-01-03 12:40:00,20.55,20.55,20.5,20.55,40837.5,10.7358,10.7358,10.7097,10.7358,40837.5
2006-01-03 12:50:00,20.56,20.56,20.49,20.53,58725.0,10.741,10.741,10.7044,10.7253,58725.0
2006-01-03 13:00:00,20.54,20.55,20.54,20.54,32400.0,10.7306,10.7358,10.7306,10.7306,32400.0
2006-01-03 13:10:00,20.54,20.55,20.52,20.54,21600.0,10.7306,10.7358,10.7201,10.7306,21600.0
2006-01-03 13:20:00,20.54,20.54,20.47,20.54,18562.5,10.7306,10.7306,10.694,10.7306,18562.5
2006-01-03 13:30:00,20.54,20.54,20.43,20.49,57037.5,10.7306,10.7306,10.6731,10.7044,57037.5
2006-01-03 13:40:00,20.5,20.54,20.49,20.54,39487.5,10.7097,10.7306,10.7044,10.7306,39487.5
2006-01-03 13:50:00,20.53,20.53,20.47,20.52,50962.5,10.7253,10.7253,10.694,10.7201,50962.5
2006-01-03 14:00:00,20.51,20.63,20.5,20.62,112050.0,10.7149,10.7776,10.7097,10.7724,112050.0
2006-01-03 14:10:00,20.64,20.71,20.6,20.67,99225.0,10.7828,10.8194,10.7619,10.7985,99225.0
2006-01-03 14:20:00,20.67,20.71,20.63,20.68,110025.0,10.7985,10.8194,10.7776,10.8037,110025.0
2006-01-03 14:30:00,20.67,20.77,20.67,20.73,95850.0,10.7985,10.8507,10.7985,10.8298,95850.0
2006-01-03 14:40:00,20.73,20.77,20.72,20.76,66825.0,10.8298,10.8507,10.8246,10.8455,66825.0
2006-01-03 14:50:00,20.75,20.76,20.73,20.76,66487.5,10.8403,10.8455,10.8298,10.8455,66487.5
2006-01-03 15:00:00,20.76,20.91,20.76,20.89,153225.0,10.8455,10.9239,10.8455,10.9134,153225.0
2006-01-03 15:10:00,20.88,20.91,20.85,20.89,76612.5,10.9082,10.9239,10.8925,10.9134,76612.5
2006-01-03 15:20:00,20.89,20.92,20.87,20.91,105300.0,10.9134,10.9291,10.903,10.9239,105300.0
2006-01-03 15:30:00,20.92,20.97,20.89,20.91,89775.0,10.9291,10.9552,10.9134,10.9239,89775.0
2006-01-03 15:40:00,20.92,20.93,20.85,20.89,76275.0,10.9291,10.9343,10.8925,10.9134,76275.0
2006-01-03 15:50:00,20.89,20.89,20.82,20.83,256162.5,10.9134,10.9134,10.8768,10.8821,256162.5
2006-01-04 09:30:00,20.89,20.92,20.75,20.81,136350.0,10.9134,10.9291,10.8403,10.8716,136350.0
2006-01-04 09:40:00,20.86,20.92,20.76,20.82,84375.0,10.8977,10.9291,10.8455,10.8768,84375.0
2006-01-04 09:50:00,20.82,20.93,20.74,20.81,133312.5,10.8768,10.9343,10.8351,10.8716,133312.5
2006-01-04 10:00:00,20.82,20.9,20.8,20.84,140400.0,10.8768,10.9186,10.8664,10.8873,140400.0
2006-01-04 10:10:00,20.85,20.87,20.78,20.86,151200.0,10.8925,10.903,10.8559,10.8977,151200.0
2006-01-04 10:20:00,20.86,20.97,20.82,20.93,92137.5,10.8977,10.9552,10.8768,10.9343,92137.5
2006-01-04 10:30:00,20.93,21.06,20.91,21.0,245362.5,10.9343,11.0022,10.9239,10.9709,245362.5
2006-01-04 10:40:00,21.0,21.05,20.93,21.05,94837.5,10.9709,10.997,10.9343,10.997,94837.5
2006-01-04 10:50:00,21.07,21.14,21.04,21.13,87750.0,11.0075,11.044,10.9918,11.0388,87750.0
2006-01-04 11:00:00,21.13,21.17,21.13,21.16,144787.5,11.0388,11.0597,11.0388,11.0545,144787.5
2006-01-04 11:10:00,21.15,21.16,21.14,21.16,87075.0,11.0492,11.0545,11.044,11.0545,87075.0
2006-01-04 11:20:00,21.16,21.2,21.14,21.18,67500.0,11.0545,11.0754,11.044,11.0649,67500.0
2006-01-04 11:30:00,21.18,21.18,21.14,21.16,95175.0,11.0649,11.0649,11.044,11.0545,95175.0
2006-01-04 11:40:00,21.16,21.27,21.15,21.25,138375.0,11.0545,11.1119,11.0492,11.1015,138375.0
2006-01-04 11:50:00,21.25,21.3,21.24,21.29,95175.0,11.1015,11.1276,11.0963,11.1224,95175.0
2006-01-04 12:00:00,21.3,21.33,21.29,21.31,70200.0,11.1276,11.1433,11.1224,11.1328,70200.0
2006-01-04 12:10:00,21.31,21.32,21.27,21.28,71212.5,11.1328,11.1381,11.1119,11.1172,71212.5
2006-01-04 12:20:00,21.28,21.31,21.27,21.3,88087.5,11.1172,11.1328,11.1119,11.1276,88087.5
2006-01-04 12:30:00,21.29,21.33,21.28,21.31,231187.5,11.1224,11.1433,11.1172,11.1328,231187.5
2006-01-04 12:40:00,21.31,21.34,21.29,21.3,69525.0,11.1328,11.1485,11.1224,11.1276,69525.0
2006-01-04 12:50:00,21.29,21.3,21.28,21.28,44212.5,11.1224,11.1276,11.1172,11.1172,44212.5
2006-01-04 13:00:00,21.28,21.28,21.2,21.23,41850.0,11.1172,11.1172,11.0754,11.091,41850.0
2006-01-04 13:10:00,21.23,21.24,21.19,21.24,34762.5,11.091,11.0963,11.0701,11.0963,34762.5
2006-01-04 13:20:00,21.24,21.24,21.22,21.24,18562.5,11.0963,11.0963,11.0858,11.0963,18562.5
2006-01-04 13:30:00,21.24,21.25,21.13,21.13,66825.0,11.0963,11.1015,11.0388,11.0388,66825.0
2006-01-04 13:40:00,21.14,21.21,21.14,21.2,69525.0,11.044,11.0806,11.044,11.0754,69525.0
2006-01-04 13:50:00,21.22,21.23,21.2,21.2,60750.0,11.0858,11.091,11.0754,11.0754,60750.0
2006-01-04 14:00:00,21.2,21.25,21.13,21.16,79987.5,11.0754,11.1015,11.0388,11.0545,79987.5
2006-01-04 14:10:00,21.15,21.18,21.13,21.15,108337.5,11.0492,11.0649,11.0388,11.0492,108337.5
2006-01-04 14:20:00,21.16,21.16,21.13,21.16,115762.5,11.0545,11.0545,11.0388,11.0545,115762.5
2006-01-04 14:30:00,21.16,21.2,21.13,21.15,102937.5,11.0545,11.0754,11.0388,11.0492,102937.5
2006-01-04 14:40:00,21.15,21.16,21.13,21.14,163012.5,11.0492,11.0545,11.0388,11.044,163012.5
2006-01-04 14:50:00,21.15,21.16,21.11,21.13,155587.5,11.0492,11.0545,11.0283,11.0388,155587.5
2006-01-04 15:00:00,21.13,21.18,21.13,21.14,88425.0,11.0388,11.0649,11.0388,11.044,88425.0
2006-01-04 15:10:00,21.14,21.15,21.12,21.13,115762.5,11.044,11.0492,11.0336,11.0388,115762.5
2006-01-04 15:20:00,21.13,21.18,21.13,21.17,150187.5,11.0388,11.0649,11.0388,11.0597,150187.5
2006-01-04 15:30:00,21.18,21.22,21.15,21.16,88425.0,11.0649,11.0858,11.0492,11.0545,88425.0
2006-01-04 15:40:00,21.16,21.2,21.14,21.16,78300.0,11.0545,11.0754,11.044,11.0545,78300.0
2006-01-04 15:50:00,21.16,21.2,21.16,21.19,152550.0,11.0545,11.0754,11.0545,11.0701,152550.0
2006-01-05 09:30:00,21.19,21.21,21.12,21.15,244687.5,11.0701,11.0806,11.0336,11.0492,244687.5
2006-01-05 09:40:00,21.15,21.27,21.14,21.19,120487.5,11.0492,11.1119,11.044,11.0701,120487.5
2006-01-05 09:50:00,21.16,21.19,21.12,21.14,135675.0,11.0545,11.0701,11.0336,11.044,135675.0
2006-01-05 10:00:00,21.14,21.29,21.14,21.27,138037.5,11.044,11.1224,11.044,11.1119,138037.5
2006-01-05 10:10:00,21.25,21.33,21.22,21.33,62100.0,11.1015,11.1433,11.0858,11.1433,62100.0
2006-01-05 10:20:00,21.3,21.33,21.18,21.19,130612.5,11.1276,11.1433,11.0649,11.0701,130612.5
2006-01-05 10:30:00,21.2,21.2,21.13,21.14,78975.0,11.0754,11.0754,11.0388,11.044,78975.0
2006-01-05 10:40:00,21.14,21.21,21.12,21.16,76612.5,11.044,11.0806,11.0336,11.0545,76612.5
2006-01-05 10:50:00,21.16,21.19,21.13,21.14,57037.5,11.0545,11.0701,11.0388,11.044,57037.5
2006-01-05 11:00:00,21.15,21.21,21.14,21.2,62437.5,11.0492,11.0806,11.044,11.0754,62437.5
2006-01-05 11:10:00,21.19,21.2,21.14,21.18,43537.5,11.0701,11.0754,11.044,11.0649,43537.5
2006-01-05 11:20:00,21.18,21.19,21.12,21.17,60075.0,11.0649,11.0701,11.0336,11.0597,60075.0
2006-01-05 11:30:00,21.16,21.24,21.15,21.19,52650.0,11.0545,11.0963,11.0492,11.0701,52650.0
2006-01-05 11:40:00,21.19,21.23,21.19,21.22,41850.0,11.0701,11.091,11.0701,11.0858,41850.0
2006-01-05 11:50:00,21.21,21.24,21.21,21.23,43875.0,11.0806,11.0963,11.0806,11.091,43875.0
2006-01-05 12:00:00,21.22,21.26,21.2,21.21,36450.0,11.0858,11.1067,11.0754,11.0806,36450.0
2006-01-05 12:10:00,21.21,21.24,21.2,21.24,27675.0,11.0806,11.0963,11.0754,11.0963,27675.0
2006-01-05 12:20:00,21.25,21.26,21.22,21.22,39825.0,11.1015,11.1067,11.0858,11.0858,39825.0
2006-01-05 12:30:00,21.22,21.25,21.22,21.24,30375.0,11.0858,11.1015,11.0858,11.0963,30375.0
2006-01-05 12:40:00,21.22,21.23,21.17,21.21,29025.0,11.0858,11.091,11.0597,11.0806,29025.0
2006-01-05 12:50:00,21.21,21.21,21.19,21.19,28012.5,11.0806,11.0806,11.0701,11.0701,28012.5
2006-01-05 13:00:00,21.2,21.21,21.16,21.2,82012.5,11.0754,11.0806,11.0545,11.0754,82012.5
2006-01-05 13:10:00,21.2,21.2,21.16,21.16,29700.0,11.0754,11.0754,11.0545,11.0545,29700.0
2006-01-05 13:20:00,21.16,21.16,21.14,21.14,46912.5,11.0545,11.0545,11.044,11.044,46912.5
2006-01-05 13:30:00,21.15,21.17,21.14,21.15,52650.0,11.0492,11.0597,11.044,11.0492,52650.0
2006-01-05 13:40:00,21.14,21.16,21.13,21.15,65137.5,11.044,11.0545,11.0388,11.0492,65137.5
2006-01-05 13:50:00,21.15,21.17,21.14,21.15,69525.0,11.0492,11.0597,11.044,11.0492,69525.0
2006-01-05 14:00:00,21.15,21.16,21.15,21.15,34087.5,11.0492,11.0545,11.0492,11.0492,34087.5
2006-01-05 14:10:00,21.15,21.17,21.15,21.16,41512.5,11.0492,11.0597,11.0492,11.0545,41512.5
2006-01-05 14:20:00,21.16,21.19,21.15,21.15,75600.0,11.0545,11.0701,11.0492,11.0492,75600.0
2006-01-05 14:30:00,21.15,21.19,21.15,21.18,41175.0,11.0492,11.0701,11.0492,11.0649,41175.0
2006-01-05 14:40:00,21.18,21.21,21.13,21.18,63112.5,11.0649,11.0806,11.0388,11.0649,63112.5
2006-01-05 14:50:00,21.18,21.24,21.17,21.2,54337.5,11.0649,11.0963,11.0597,11.0754,54337.5
2006-01-05 15:00:00,21.2,21.24,21.19,21.21,59737.5,11.0754,11.0963,11.0701,11.0806,59737.5
2006-01-05 15:10:00,21.21,21.29,21.2,21.27,64800.0,11.0806,11.1224,11.0754,11.1119,64800.0
2006-01-05 15:20:00,21.26,21.26,21.24,21.25,84037.5,11.1067,11.1067,11.0963,11.1015,84037.5
2006-01-05 15:30:00,21.25,21.29,21.23,21.26,47925.0,11.1015,11.1224,11.091,11.1067,47925.0
2006-01-05 15:40:00,21.26,21.28,21.23,21.25,70200.0,11.1067,11.1172,11.091,11.1015,70200.0
2006-01-05 15:50:00,21.26,21.29,21.26,21.28,72562.5,11.1067,11.1224,11.1067,11.1172,72562.5
2006-01-06 09:30:00,21.33,21.46,21.32,21.35,174487.5,11.1433,11.2112,11.1381,11.1537,174487.5
2006-01-06 09:40:00,21.35,21.35,21.27,21.31,72562.5,11.1537,11.1537,11.1119,11.1328,72562.5
2006-01-06 09:50:00,21.28,21.35,21.27,21.3,46912.5,11.1172,11.1537,11.1119,11.1276,46912.5
2006-01-06 10:00:00,21.31,21.32,21.22,21.22,94500.0,11.1328,11.1381,11.0858,11.0858,94500.0
2006-01-06 10:10:00,21.22,21.29,21.22,21.25,41175.0,11.0858,11.1224,11.0858,11.1015,41175.0
2006-01-06 10:20:00,21.24,21.25,21.16,21.23,36450.0,11.0963,11.1015,11.0545,11.091,36450.0
2006-01-06 10:30:00,21.22,21.28,21.22,21.23,23287.5,11.0858,11.1172,11.0858,11.091,23287.5
2006-01-06 10:40:00,21.25,21.26,21.2,21.2,39825.0,11.1015,11.1067,11.0754,11.0754,39825.0
2006-01-06 10:50:00,21.21,21.24,21.19,21.22,25987.5,11.0806,11.0963,11.0701,11.0858,25987.5
2006-01-06 11:00:00,21.23,21.25,21.2,21.24,70875.0,11.091,11.1015,11.0754,11.0963,70875.0
2006-01-06 11:10:00,21.23,21.28,21.2,21.28,112050.0,11.091,11.1172,11.0754,11.1172,112050.0
2006-01-06 11:20:00,21.28,21.33,21.27,21.29,67162.5,11.1172,11.1433,11.1119,11.1224,67162.5
2006-01-06 11:30:00,21.3,21.31,21.27,21.3,31387.5,11.1276,11.1328,11.1119,11.1276,31387.5
2006-01-06 11:40:00,21.3,21.33,21.24,21.24,28687.5,11.1276,11.1433,11.0963,11.0963,28687.5
2006-01-06 11:50:00,21.24,21.28,21.23,21.28,10125.0,11.0963,11.1172,11.091,11.1172,10125.0
2006-01-06 12:00:00,21.27,21.34,21.26,21.28,44887.5,11.1119,11.1485,11.1067,11.1172,44887.5
2006-01-06 12:10:00,21.28,21.29,21.25,21.25,46237.5,11.1172,11.1224,11.1015,11.1015,46237.5
2006-01-06 12:20:00,21.26,21.32,21.26,21.29,25650.0,11.1067,11.1381,11.1067,11.1224,25650.0
2006-01-06 12:30:00,21.3,21.4,21.29,21.37,48937.5,11.1276,11.1798,11.1224,11.1642,48937.5
2006-01-06 12:40:00,21.37,21.39,21.35,21.37,38137.5,11.1642,11.1746,11.1537,11.1642,38137.5
2006-01-06 12:50:00,21.37,21.37,21.34,21.35,55012.5,11.1642,11.1642,11.1485,11.1537,55012.5
2006-01-06 13:00:00,21.35,21.35,21.32,21.32,19912.5,11.1537,11.1537,11.1381,11.1381,19912.5
2006-01-06 13:10:00,21.31,21.32,21.29,21.3,17212.5,11.1328,11.1381,11.1224,11.1276,17212.5
2006-01-06 13:20:00,21.31,21.36,21.28,21.33,21600.0,11.1328,11.159,11.1172,11.1433,21600.0
2006-01-06 13:30:00,21.34,21.35,21.32,21.35,5737.5,11.1485,11.1537,11.1381,11.1537,5737.5
2006-01-06 13:40:00,21.37,21.41,21.34,21.41,28012.5,11.1642,11.1851,11.1485,11.1851,28012.5
2006-01-06 13:50:00,21.43,21.48,21.43,21.45,71212.5,11.1955,11.2216,11.1955,11.206,71212.5
2006-01-06 14:00:00,21.45,21.51,21.43,21.49,90450.0,11.206,11.2373,11.1955,11.2269,90450.0
2006-01-06 14:10:00,21.48,21.56,21.45,21.51,101587.5,11.2216,11.2634,11.206,11.2373,101587.5
2006-01-06 14:20:00,21.51,21.51,21.47,21.49,47250.0,11.2373,11.2373,11.2164,11.2269,47250.0
2006-01-06 14:30:00,21.49,21.49,21.46,21.46,52987.5,11.2269,11.2269,11.2112,11.2112,52987.5
2006-01-06 14:40:00,21.46,21.5,21.45,21.46,40162.5,11.2112,11.2321,11.206,11.2112,40162.5
2006-01-06 14:50:00,21.45,21.48,21.45,21.45,35775.0,11.206,11.2216,11.206,11.206,35775.0
2006-01-06 15:00:00,21.45,21.48,21.42,21.44,52312.5,11.206,11.2216,11.1903,11.2007,52312.5
2006-01-06 15:10:00,21.44,21.44,21.41,21.41,27675.0,11.2007,11.2007,11.1851,11.1851,27675.0
2006-01-06 15:20:00,21.42,21.43,21.4,21.41,51300.0,11.1903,11.1955,11.1798,11.1851,51300.0
2006-01-06 15:30:00,21.42,21.45,21.41,21.41,30712.5,11.1903,11.206,11.1851,11.1851,30712.5
2006-01-06 15:40:00,21.41,21.44,21.4,21.42,48937.5,11.1851,11.2007,11.1798,11.1903,48937.5
2006-01-06 15:50:00,21.43,21.46,21.41,21.46,129262.5,11.1955,11.2112,11.1851,11.2112,129262.5
2006-01-09 09:30:00,21.36,21.4,21.21,21.38,166050.0,11.159,11.1798,11.0806,11.1694,166050.0
2006-01-09 09:40:00,21.38,21.38,21.31,21.31,65475.0,11.1694,11.1694,11.1328,11.1328,65475.0
2006-01-09 09:50:00,21.31,21.36,21.23,21.23,108675.0,11.1328,11.159,11.091,11.091,108675.0
2006-01-09 10:00:00,21.25,21.28,21.19,21.27,66150.0,11.1015,11.1172,11.0701,11.1119,66150.0
2006-01-09 10:10:00,21.29,21.3,21.26,21.27,47587.5,11.1224,11.1276,11.1067,11.1119,47587.5
2006-01-09 10:20:00,21.29,21.33,21.29,21.31,63787.5,11.1224,11.1433,11.1224,11.1328,63787.5
2006-01-09 10:30:00,21.32,21.34,21.29,21.3,63450.0,11.1381,11.1485,11.1224,11.1276,63450.0
2006-01-09 10:40:00,21.29,21.33,21.29,21.31,55012.5,11.1224,11.1433,11.1224,11.1328,55012.5
2006-01-09 10:50:00,21.32,21.38,21.29,21.32,69187.5,11.1381,11.1694,11.1224,11.1381,69187.5
2006-01-09 11:00:00,21.33,21.34,21.29,21.33,60750.0,11.1433,11.1485,11.1224,11.1433,60750.0
2006-01-09 11:10:00,21.33,21.34,21.29,21.3,20250.0,11.1433,11.1485,11.1224,11.1276,20250.0
2006-01-09 11:20:00,21.31,21.37,21.3,21.35,41175.0,11.1328,11.1642,11.1276,11.1537,41175.0
2006-01-09 11:30:00,21.33,21.38,21.32,21.37,24300.0,11.1433,11.1694,11.1381,11.1642,24300.0
2006-01-09 11:40:00,21.35,21.37,21.34,21.35,9112.5,11.1537,11.1642,11.1485,11.1537,9112.5
2006-01-09 11:50:00,21.35,21.38,21.34,21.38,13162.5,11.1537,11.1694,11.1485,11.1694,13162.5
2006-01-09 12:00:00,21.38,21.41,21.35,21.36,35100.0,11.1694,11.1851,11.1537,11.159,35100.0
2006-01-09 12:10:00,21.36,21.38,21.34,21.37,31050.0,11.159,11.1694,11.1485,11.1642,31050.0
2006-01-09 12:20:00,21.37,21.37,21.33,21.35,22612.5,11.1642,11.1642,11.1433,11.1537,22612.5
2006-01-09 12:30:00,21.35,21.42,21.32,21.42,71550.0,11.1537,11.1903,11.1381,11.1903,71550.0
2006-01-09 12:40:00,21.42,21.45,21.39,21.39,34425.0,11.1903,11.206,11.1746,11.1746,34425.0
2006-01-09 12:50:00,21.4,21.4,21.38,21.39,19237.5,11.1798,11.1798,11.1694,11.1746,19237.5
2006-01-09 13:00:00,21.4,21.4,21.36,21.37,21937.5,11.1798,11.1798,11.159,11.1642,21937.5
2006-01-09 13:10:00,21.37,21.4,21.35,21.35,9450.0,11.1642,11.1798,11.1537,11.1537,9450.0
2006-01-09 13:20:00,21.35,21.39,21.35,21.35,13162.5,11.1537,11.1746,11.1537,11.1537,13162.5
2006-01-09 13:30:00,21.36,21.43,21.36,21.42,19237.5,11.159,11.1955,11.159,11.1903,19237.5
2006-01-09 13:40:00,21.42,21.45,21.39,21.45,31050.0,11.1903,11.206,11.1746,11.206,31050.0
2006-01-09 13:50:00,21.45,21.45,21.4,21.41,50625.0,11.206,11.206,11.1798,11.1851,50625.0
2006-01-09 14:00:00,21.42,21.42,21.38,21.38,25650.0,11.1903,11.1903,11.1694,11.1694,25650.0
2006-01-09 14:10:00,21.4,21.41,21.38,21.38,66487.5,11.1798,11.1851,11.1694,11.1694,66487.5
2006-01-09 14:20:00,21.38,21.4,21.33,21.36,36787.5,11.1694,11.1798,11.1433,11.159,36787.5
2006-01-09 14:30:00,21.36,21.39,21.33,21.35,42525.0,11.159,11.1746,11.1433,11.1537,42525.0
2006-01-09 14:40:00,21.34,21.35,21.3,21.31,59062.5,11.1485,11.1537,11.1276,11.1328,59062.5
2006-01-09 14:50:00,21.31,21.32,21.3,21.3,42525.0,11.1328,11.1381,11.1276,11.1276,42525.0
2006-01-09 15:00:00,21.29,21.3,21.28,21.29,35437.5,11.1224,11.1276,11.1172,11.1224,35437.5
2006-01-09 15:10:00,21.28,21.29,21.26,21.26,33412.5,11.1172,11.1224,11.1067,11.1067,33412.5
2006-01-09 15:20:00,21.26,21.26,21.23,21.23,45900.0,11.1067,11.1067,11.091,11.091,45900.0
2006-01-09 15:30:00,21.23,21.3,21.22,21.26,91800.0,11.091,11.1276,11.0858,11.1067,91800.0
2006-01-09 15:40:00,21.26,21.27,21.24,21.26,85725.0,11.1067,11.1119,11.0963,11.1067,85725.0
2006-01-09 15:50:00,21.24,21.26,21.24,21.26,131962.5,11.0963,11.1067,11.0963,11.1067,131962.5
2006-01-10 09:30:00,21.13,21.21,21.04,21.04,165375.0,11.0388,11.0806,10.9918,10.9918,165375.0
2006-01-10 09:40:00,21.05,21.09,21.04,21.09,101250.0,10.997,11.0179,10.9918,11.0179,101250.0
2006-01-10 09:50:00,21.08,21.08,20.99,21.03,75262.5,11.0127,11.0127,10.9657,10.9866,75262.5
2006-01-10 10:00:00,21.02,21.13,21.01,21.08,146812.5,10.9813,11.0388,10.9761,11.0127,146812.5
2006-01-10 10:10:00,21.1,21.19,21.07,21.16,47250.0,11.0231,11.0701,11.0075,11.0545,47250.0
2006-01-10 10:20:00,21.16,21.22,21.16,21.2,30712.5,11.0545,11.0858,11.0545,11.0754,30712.5
2006-01-10 10:30:00,21.2,21.29,21.19,21.28,25987.5,11.0754,11.1224,11.0701,11.1172,25987.5
2006-01-10 10:40:00,21.28,21.28,21.19,21.25,69187.5,11.1172,11.1172,11.0701,11.1015,69187.5
2006-01-10 10:50:00,21.25,21.25,21.19,21.21,44212.5,11.1015,11.1015,11.0701,11.0806,44212.5
2006-01-10 11:00:00,21.21,21.22,21.16,21.21,43875.0,11.0806,11.0858,11.0545,11.0806,43875.0
2006-01-10 11:10:00,21.21,21.22,21.16,21.18,37462.5,11.0806,11.0858,11.0545,11.0649,37462.5
2006-01-10 11:20:00,21.19,21.2,21.16,21.19,33412.5,11.0701,11.0754,11.0545,11.0701,33412.5
2006-01-10 11:30:00,21.19,21.23,21.19,21.22,39150.0,11.0701,11.091,11.0701,11.0858,39150.0
2006-01-10 11:40:00,21.21,21.27,21.2,21.24,37125.0,11.0806,11.1119,11.0754,11.0963,37125.0
2006-01-10 11:50:00,21.25,21.27,21.21,21.22,52312.5,11.1015,11.1119,11.0806,11.0858,52312.5
2006-01-10 12:00:00,21.22,21.25,21.22,21.23,30375.0,11.0858,11.1015,11.0858,11.091,30375.0
2006-01-10 12:10:00,21.23,21.24,21.19,21.19,30037.5,11.091,11.0963,11.0701,11.0701,30037.5
2006-01-10 12:20:00,21.21,21.24,21.19,21.2,48262.5,11.0806,11.0963,11.0701,11.0754,48262.5
2006-01-10 12:30:00,21.2,21.2,21.1,21.15,32737.5,11.0754,11.0754,11.0231,11.0492,32737.5
2006-01-10 12:40:00,21.15,21.17,21.12,21.14,37462.5,11.0492,11.0597,11.0336,11.044,37462.5
2006-01-10 12:50:00,21.14,21.19,21.14,21.18,35100.0,11.044,11.0701,11.044,11.0649,35100.0
2006-01-10 13:00:00,21.17,21.19,21.17,21.18,30375.0,11.0597,11.0701,11.0597,11.0649,30375.0
2006-01-10 13:10:00,21.18,21.23,21.17,21.17,23287.5,11.0649,11.091,11.0597,11.0597,23287.5
2006-01-10 13:20:00,21.17,21.24,21.17,21.2,61087.5,11.0597,11.0963,11.0597,11.0754,61087.5
2006-01-10 13:30:00,21.2,21.22,21.16,21.16,59062.5,11.0754,11.0858,11.0545,11.0545,59062.5
2006-01-10 13:40:00,21.17,21.19,21.11,21.12,44212.5,11.0597,11.0701,11.0283,11.0336,44212.5
2006-01-10 13:50:00,21.13,21.13,21.07,21.1,45900.0,11.0388,11.0388,11.0075,11.0231,45900.0
2006-01-10 14:00:00,21.11,21.11,21.05,21.1,51975.0,11.0283,11.0283,10.997,11.0231,51975.0
2006-01-10 14:10:00,21.11,21.11,21.05,21.07,34087.5,11.0283,11.0283,10.997,11.0075,34087.5
2006-01-10 14:20:00,21.07,21.1,21.05,21.05,28687.5,11.0075,11.0231,10.997,10.997,28687.5
2006-01-10 14:30:00,21.05,21.07,21.02,21.04,55350.0,10.997,11.0075,10.9813,10.9918,55350.0
2006-01-10 14:40:00,21.05,21.09,21.04,21.09,44212.5,10.997,11.0179,10.9918,11.0179,44212.5
2006-01-10 14:50:00,21.09,21.12,21.08,21.11,31725.0,11.0179,11.0336,11.0127,11.0283,31725.0
2006-01-10 15:00:00,21.11,21.15,21.11,21.15,45562.5,11.0283,11.0492,11.0283,11.0492,45562.5
2006-01-10 15:10:00,21.15,21.19,21.13,21.19,56025.0,11.0492,11.0701,11.0388,11.0701,56025.0
2006-01-10 15:20:00,21.19,21.22,21.19,21.2,85050.0,11.0701,11.0858,11.0701,11.0754,85050.0
2006-01-10 15:30:00,21.2,21.22,21.17,21.19,64125.0,11.0754,11.0858,11.0597,11.0701,64125.0
2006-01-10 15:40:00,21.18,21.2,21.15,21.2,83025.0,11.0649,11.0754,11.0492,11.0754,83025.0
2006-01-10 15:50:00,21.2,21.26,21.17,21.25,327712.5,11.0754,11.1067,11.0597,11.1015,327712.5
2006-01-11 09:30:00,21.34,21.41,21.27,21.27,175162.5,11.1485,11.1851,11.1119,11.1119,175162.5
2006-01-11 09:40:00,21.27,21.27,21.19,21.21,49950.0,11.1119,11.1119,11.0701,11.0806,49950.0
2006-01-11 09:50:00,21.21,21.21,21.16,21.21,42525.0,11.0806,11.0806,11.0545,11.0806,42525.0
2006-01-11 10:00:00,21.22,21.31,21.14,21.14,81675.0,11.0858,11.1328,11.044,11.044,81675.0
2006-01-11 10:10:00,21.14,21.21,21.11,21.18,47250.0,11.044,11.0806,11.0283,11.0649,47250.0
2006-01-11 10:20:00,21.18,21.3,21.18,21.3,98212.5,11.0649,11.1276,11.0649,11.1276,98212.5
2006-01-11 10:30:00,21.28,21.33,21.25,21.28,105637.5,11.1172,11.1433,11.1015,11.1172,105637.5
2006-01-11 10:40:00,21.27,21.29,21.26,21.26,33075.0,11.1119,11.1224,11.1067,11.1067,33075.0
2006-01-11 10:50:00,21.26,21.27,21.2,21.22,48937.5,11.1067,11.1119,11.0754,11.0858,48937.5
2006-01-11 11:00:00,21.24,21.29,21.22,21.25,71887.5,11.0963,11.1224,11.0858,11.1015,71887.5
2006-01-11 11:10:00,21.27,21.28,21.25,21.25,35775.0,11.1119,11.1172,11.1015,11.1015,35775.0
2006-01-11 11:20:00,21.25,21.3,21.24,21.3,28687.5,11.1015,11.1276,11.0963,11.1276,28687.5
2006-01-11 11:30:00,21.3,21.32,21.27,21.3,77962.5,11.1276,11.1381,11.1119,11.1276,77962.5
2006-01-11 11:40:00,21.3,21.32,21.25,21.27,49950.0,11.1276,11.1381,11.1015,11.1119,49950.0
2006-01-11 11:50:00,21.27,21.28,21.24,21.25,47250.0,11.1119,11.1172,11.0963,11.1015,47250.0
2006-01-11 12:00:00,21.24,21.27,21.23,21.27,22612.5,11.0963,11.1119,11.091,11.1119,22612.5
2006-01-11 12:10:00,21.27,21.29,21.25,21.28,28012.5,11.1119,11.1224,11.1015,11.1172,28012.5
2006-01-11 12:20:00,21.28,21.31,21.28,21.3,31050.0,11.1172,11.1328,11.1172,11.1276,31050.0
2006-01-11 12:30:00,21.29,21.31,21.28,21.28,78300.0,11.1224,11.1328,11.1172,11.1172,78300.0
2006-01-11 12:40:00,21.29,21.3,21.28,21.29,34762.5,11.1224,11.1276,11.1172,11.1224,34762.5
2006-01-11 12:50:00,21.29,21.31,21.29,21.3,65137.5,11.1224,11.1328,11.1224,11.1276,65137.5
2006-01-11 13:00:00,21.3,21.3,21.2,21.21,40837.5,11.1276,11.1276,11.0754,11.0806,40837.5
2006-01-11 13:10:00,21.23,21.26,21.2,21.25,22275.0,11.091,11.1067,11.0754,11.1015,22275.0
2006-01-11 13:20:00,21.24,21.27,21.23,21.25,28012.5,11.0963,11.1119,11.091,11.1015,28012.5
2006-01-11 13:30:00,21.24,21.28,21.24,21.28,23625.0,11.0963,11.1172,11.0963,11.1172,23625.0
2006-01-11 13:40:00,21.27,21.28,21.25,21.25,31387.5,11.1119,11.1172,11.1015,11.1015,31387.5
2006-01-11 13:50:00,21.26,21.26,21.23,21.26,21262.5,11.1067,11.1067,11.091,11.1067,21262.5
2006-01-11 14:00:00,21.27,21.27,21.24,21.27,18562.5,11.1119,11.1119,11.0963,11.1119,18562.5
2006-01-11 14:10:00,21.27,21.27,21.24,21.24,18900.0,11.1119,11.1119,11.0963,11.0963,18900.0
2006-01-11 14:20:00,21.25,21.27,21.24,21.24,18225.0,11.1015,11.1119,11.0963,11.0963,18225.0
2006-01-11 14:30:00,21.25,21.28,21.24,21.27,25650.0,11.1015,11.1172,11.0963,11.1119,25650.0
2006-01-11 14:40:00,21.27,21.27,21.23,21.24,31387.5,11.1119,11.1119,11.091,11.0963,31387.5
2006-01-11 14:50:00,21.24,21.27,21.23,21.24,32737.5,11.0963,11.1119,11.091,11.0963,32737.5
2006-01-11 15:00:00,21.23,21.25,21.22,21.22,69525.0,11.091,11.1015,11.0858,11.0858,69525.0
2006-01-11 15:10:00,21.22,21.24,21.2,21.23,52312.5,11.0858,11.0963,11.0754,11.091,52312.5
2006-01-11 15:20:00,21.23,21.26,21.21,21.22,51975.0,11.091,11.1067,11.0806,11.0858,51975.0
2006-01-11 15:30:00,21.22,21.26,21.21,21.24,40837.5,11.0858,11.1067,11.0806,11.0963,40837.5
2006-01-11 15:40:00,21.23,21.24,21.19,21.19,78300.0,11.091,11.0963,11.0701,11.0701,78300.0
2006-01-11 15:50:00,21.2,21.22,21.19,21.2,139725.0,11.0754,11.0858,11.0701,11.0754,139725.0
2006-01-12 09:30:00,21.16,21.19,21.11,21.11,122850.0,11.0545,11.0701,11.0283,11.0283,122850.0
2006-01-12 09:40:00,21.11,21.14,21.07,21.09,32400.0,11.0283,11.044,11.0075,11.0179,32400.0
2006-01-12 09:50:00,21.08,21.11,21.04,21.07,70200.0,11.0127,11.0283,10.9918,11.0075,70200.0
2006-01-12 10:00:00,21.08,21.13,21.07,21.07,68175.0,11.0127,11.0388,11.0075,11.0075,68175.0
2006-01-12 10:10:00,21.07,21.08,20.96,20.99,84037.5,11.0075,11.0127,10.95,10.9657,84037.5
2006-01-12 10:20:00,21.0,21.07,20.99,21.07,35437.5,10.9709,11.0075,10.9657,11.0075,35437.5
2006-01-12 10:30:00,21.08,21.08,21.0,21.01,28012.5,11.0127,11.0127,10.9709,10.9761,28012.5
2006-01-12 10:40:00,21.02,21.05,20.99,21.01,25987.5,10.9813,10.997,10.9657,10.9761,25987.5
2006-01-12 10:50:00,21.01,21.03,21.0,21.0,26325.0,10.9761,10.9866,10.9709,10.9709,26325.0
2006-01-12 11:00:00,21.0,21.01,20.98,20.99,40837.5,10.9709,10.9761,10.9604,10.9657,40837.5
2006-01-12 11:10:00,20.98,21.04,20.98,21.02,33412.5,10.9604,10.9918,10.9604,10.9813,33412.5
2006-01-12 11:20:00,21.03,21.05,20.99,20.99,29025.0,10.9866,10.997,10.9657,10.9657,29025.0
2006-01-12 11:30:00,20.99,21.03,20.99,21.0,17550.0,10.9657,10.9866,10.9657,10.9709,17550.0
2006-01-12 11:40:00,20.99,21.01,20.99,21.01,14175.0,10.9657,10.9761,10.9657,10.9761,14175.0
2006-01-12 11:50:00,21.03,21.04,21.01,21.01,27000.0,10.9866,10.9918,10.9761,10.9761,27000.0
2006-01-12 12:00:00,21.01,21.02,21.0,21.0,18900.0,10.9761,10.9813,10.9709,10.9709,18900.0
2006-01-12 12:10:00,21.0,21.01,20.97,20.98,29700.0,10.9709,10.9761,10.9552,10.9604,29700.0
2006-01-12 12:20:00,20.98,21.0,20.95,20.96,22950.0,10.9604,10.9709,10.9448,10.95,22950.0
2006-01-12 12:30:00,20.97,20.97,20.93,20.93,40162.5,10.9552,10.9552,10.9343,10.9343,40162.5
2006-01-12 12:40:00,20.93,20.96,20.92,20.93,63112.5,10.9343,10.95,10.9291,10.9343,63112.5
2006-01-12 12:50:00,20.92,20.93,20.85,20.89,81000.0,10.9291,10.9343,10.8925,10.9134,81000.0
2006-01-12 13:00:00,20.89,20.9,20.87,20.88,38812.5,10.9134,10.9186,10.903,10.9082,38812.5
2006-01-12 13:10:00,20.88,20.92,20.88,20.91,44212.5,10.9082,10.9291,10.9082,10.9239,44212.5
2006-01-12 13:20:00,20.92,20.93,20.9,20.92,25312.5,10.9291,10.9343,10.9186,10.9291,25312.5
2006-01-12 13:30:00,20.93,20.94,20.89,20.92,41175.0,10.9343,10.9395,10.9134,10.9291,41175.0
2006-01-12 13:40:00,20.92,20.93,20.88,20.92,29700.0,10.9291,10.9343,10.9082,10.9291,29700.0
2006-01-12 13:50:00,20.92,20.92,20.87,20.9,44550.0,10.9291,10.9291,10.903,10.9186,44550.0
2006-01-12 14:00:00,20.89,20.89,20.82,20.85,46237.5,10.9134,10.9134,10.8768,10.8925,46237.5
2006-01-12 14:10:00,20.85,20.92,20.82,20.91,50625.0,10.8925,10.9291,10.8768,10.9239,50625.0
2006-01-12 14:20:00,20.9,20.9,20.88,20.9,10125.0,10.9186,10.9186,10.9082,10.9186,10125.0
2006-01-12 14:30:00,20.9,20.9,20.84,20.89,38137.5,10.9186,10.9186,10.8873,10.9134,38137.5
2006-01-12 14:40:00,20.89,20.92,20.87,20.9,43200.0,10.9134,10.9291,10.903,10.9186,43200.0
2006-01-12 14:50:00,20.9,20.93,20.89,20.91,60750.0,10.9186,10.9343,10.9134,10.9239,60750.0
2006-01-12 15:00:00,20.91,20.94,20.88,20.88,121162.5,10.9239,10.9395,10.9082,10.9082,121162.5
2006-01-12 15:10:00,20.9,20.96,20.9,20.95,28350.0,10.9186,10.95,10.9186,10.9448,28350.0
2006-01-12 15:20:00,20.95,20.95,20.9,20.94,61762.5,10.9448,10.9448,10.9186,10.9395,61762.5
2006-01-12 15:30:00,20.93,20.97,20.93,20.96,36787.5,10.9343,10.9552,10.9343,10.95,36787.5
2006-01-12 15:40:00,20.96,20.97,20.92,20.96,52312.5,10.95,10.9552,10.9291,10.95,52312.5
2006-01-12 15:50:00,20.96,20.96,20.91,20.92,196087.5,10.95,10.95,10.9239,10.9291,196087.5
2006-01-13 09:30:00,20.98,21.01,20.92,20.95,106650.0,10.9604,10.9761,10.9291,10.9448,106650.0
2006-01-13 09:40:00,20.94,20.95,20.86,20.92,40500.0,10.9395,10.9448,10.8977,10.9291,40500.0
2006-01-13 09:50:00,20.93,20.94,20.88,20.88,26325.0,10.9343,10.9395,10.9082,10.9082,26325.0
2006-01-13 10:00:00,20.89,20.96,20.89,20.96,40500.0,10.9134,10.95,10.9134,10.95,40500.0
2006-01-13 10:10:00,20.96,20.96,20.9,20.91,37125.0,10.95,10.95,10.9186,10.9239,37125.0
2006-01-13 10:20:00,20.93,20.97,20.92,20.96,29025.0,10.9343,10.9552,10.9291,10.95,29025.0
2006-01-13 10:30:00,20.96,20.96,20.91,20.96,25312.5,10.95,10.95,10.9239,10.95,25312.5
2006-01-13 10:40:00,20.95,20.96,20.9,20.95,20925.0,10.9448,10.95,10.9186,10.9448,20925.0
2006-01-13 10:50:00,20.94,20.96,20.89,20.95,43200.0,10.9395,10.95,10.9134,10.9448,43200.0
2006-01-13 11:00:00,20.96,20.98,20.92,20.96,19912.5,10.95,10.9604,10.9291,10.95,19912.5
2006-01-13 11:10:00,20.94,21.0,20.94,20.99,14175.0,10.9395,10.9709,10.9395,10.9657,14175.0
2006-01-13 11:20:00,20.99,21.0,20.93,20.93,29700.0,10.9657,10.9709,10.9343,10.9343,29700.0
2006-01-13 11:30:00,20.95,20.98,20.92,20.96,20587.5,10.9448,10.9604,10.9291,10.95,20587.5
2006-01-13 11:40:00,20.96,20.98,20.94,20.95,9450.0,10.95,10.9604,10.9395,10.9448,9450.0
2006-01-13 11:50:00,20.95,20.98,20.93,20.94,10125.0,10.9448,10.9604,10.9343,10.9395,10125.0
2006-01-13 12:00:00,20.95,20.97,20.89,20.92,28687.5,10.9448,10.9552,10.9134,10.9291,28687.5
2006-01-13 12:10:00,20.92,20.92,20.89,20.89,18900.0,10.9291,10.9291,10.9134,10.9134,18900.0
2006-01-13 12:20:00,20.89,20.9,20.89,20.89,5062.5,10.9134,10.9186,10.9134,10.9134,5062.5
2006-01-13 12:30:00,20.9,20.9,20.87,20.88,16200.0,10.9186,10.9186,10.903,10.9082,16200.0
2006-01-13 12:40:00,20.88,20.89,20.82,20.85,60750.0,10.9082,10.9134,10.8768,10.8925,60750.0
2006-01-13 12:50:00,20.84,20.88,20.82,20.83,54000.0,10.8873,10.9082,10.8768,10.8821,54000.0
2006-01-13 13:00:00,20.83,20.89,20.83,20.88,13162.5,10.8821,10.9134,10.8821,10.9082,13162.5
2006-01-13 13:10:00,20.89,20.89,20.85,20.86,8775.0,10.9134,10.9134,10.8925,10.8977,8775.0
2006-01-13 13:20:00,20.86,20.9,20.86,20.89,19575.0,10.8977,10.9186,10.8977,10.9134,19575.0
2006-01-13 13:30:00,20.88,20.89,20.86,20.87,12825.0,10.9082,10.9134,10.8977,10.903,12825.0
2006-01-13 13:40:00,20.88,20.88,20.86,20.87,13500.0,10.9082,10.9082,10.8977,10.903,13500.0
2006-01-13 13:50:00,20.87,20.91,20.87,20.89,27337.5,10.903,10.9239,10.903,10.9134,27337.5
2006-01-13 14:00:00,20.9,20.91,20.88,20.89,32062.5,10.9186,10.9239,10.9082,10.9134,32062.5
2006-01-13 14:10:00,20.89,20.89,20.84,20.89,25312.5,10.9134,10.9134,10.8873,10.9134,25312.5
2006-01-13 14:20:00,20.88,20.9,20.87,20.87,18562.5,10.9082,10.9186,10.903,10.903,18562.5
2006-01-13 14:30:00,20.88,20.88,20.82,20.88,47587.5,10.9082,10.9082,10.8768,10.9082,47587.5
2006-01-13 14:40:00,20.89,20.91,20.86,20.89,33750.0,10.9134,10.9239,10.8977,10.9134,33750.0
2006-01-13 14:50:00,20.9,20.91,20.87,20.9,32062.5,10.9186,10.9239,10.903,10.9186,32062.5
2006-01-13 15:00:00,20.9,20.91,20.88,20.9,16875.0,10.9186,10.9239,10.9082,10.9186,16875.0
2006-01-13 15:10:00,20.91,20.91,20.84,20.86,15187.5,10.9239,10.9239,10.8873,10.8977,15187.5
2006-01-13 15:20:00,20.86,20.89,20.85,20.89,35775.0,10.8977,10.9134,10.8925,10.9134,35775.0
2006-01-13 15:30:00,20.89,20.91,20.87,20.88,49950.0,10.9134,10.9239,10.903,10.9082,49950.0
2006-01-13 15:40:00,20.88,20.89,20.85,20.89,35100.0,10.9082,10.9134,10.8925,10.9134,35100.0
2006-01-13 15:50:00,20.87,20.92,20.85,20.88,98887.5,10.903,10.9291,10.8925,10.9082,98887.5
2006-01-17 09:30:00,20.83,20.9,20.79,20.79,177187.5,10.8821,10.9186,10.8612,10.8612,177187.5
2006-01-17 09:40:00,20.79,20.95,20.78,20.93,72900.0,10.8612,10.9448,10.8559,10.9343,72900.0
2006-01-17 09:50:00,20.94,20.94,20.84,20.9,91462.5,10.9395,10.9395,10.8873,10.9186,91462.5
2006-01-17 10:00:00,20.9,20.93,20.81,20.85,47250.0,10.9186,10.9343,10.8716,10.8925,47250.0
2006-01-17 10:10:00,20.83,20.89,20.78,20.81,74925.0,10.8821,10.9134,10.8559,10.8716,74925.0
2006-01-17 10:20:00,20.81,20.82,20.79,20.8,29025.0,10.8716,10.8768,10.8612,10.8664,29025.0
2006-01-17 10:30:00,20.8,20.85,20.78,20.79,47250.0,10.8664,10.8925,10.8559,10.8612,47250.0
2006-01-17 10:40:00,20.79,20.8,20.74,20.77,24637.5,10.8612,10.8664,10.8351,10.8507,24637.5
2006-01-17 10:50:00,20.77,20.81,20.75,20.81,47587.5,10.8507,10.8716,10.8403,10.8716,47587.5
2006-01-17 11:00:00,20.8,20.85,20.76,20.85,37125.0,10.8664,10.8925,10.8455,10.8925,37125.0
2006-01-17 11:10:00,20.85,20.85,20.82,20.84,38475.0,10.8925,10.8925,10.8768,10.8873,38475.0
2006-01-17 11:20:00,20.84,20.84,20.79,20.81,34762.5,10.8873,10.8873,10.8612,10.8716,34762.5
2006-01-17 11:30:00,20.81,20.84,20.78,20.79,24300.0,10.8716,10.8873,10.8559,10.8612,24300.0
2006-01-17 11:40:00,20.78,20.81,20.78,20.79,22950.0,10.8559,10.8716,10.8559,10.8612,22950.0
2006-01-17 11:50:00,20.79,20.81,20.79,20.81,27675.0,10.8612,10.8716,10.8612,10.8716,27675.0
2006-01-17 12:00:00,20.81,20.81,20.77,20.8,34087.5,10.8716,10.8716,10.8507,10.8664,34087.5
2006-01-17 12:10:00,20.8,20.85,20.78,20.79,52987.5,10.8664,10.8925,10.8559,10.8612,52987.5
2006-01-17 12:20:00,20.79,20.79,20.76,20.77,35437.5,10.8612,10.8612,10.8455,10.8507,35437.5
2006-01-17 12:30:00,20.77,20.77,20.75,20.75,27675.0,10.8507,10.8507,10.8403,10.8403,27675.0
2006-01-17 12:40:00,20.76,20.77,20.74,20.74,43875.0,10.8455,10.8507,10.8351,10.8351,43875.0
2006-01-17 12:50:00,20.74,20.75,20.73,20.75,52650.0,10.8351,10.8403,10.8298,10.8403,52650.0
2006-01-17 13:00:00,20.75,20.75,20.71,20.73,58387.5,10.8403,10.8403,10.8194,10.8298,58387.5
2006-01-17 13:10:00,20.73,20.74,20.7,20.71,81000.0,10.8298,10.8351,10.8142,10.8194,81000.0
2006-01-17 13:20:00,20.7,20.75,20.7,20.75,42862.5,10.8142,10.8403,10.8142,10.8403,42862.5
2006-01-17 13:30:00,20.76,20.78,20.73,20.74,33075.0,10.8455,10.8559,10.8298,10.8351,33075.0
2006-01-17 13:40:00,20.73,20.74,20.73,20.73,27675.0,10.8298,10.8351,10.8298,10.8298,27675.0
2006-01-17 13:50:00,20.73,20.82,20.73,20.77,89775.0,10.8298,10.8768,10.8298,10.8507,89775.0
2006-01-17 14:00:00,20.78,20.86,20.77,20.82,52312.5,10.8559,10.8977,10.8507,10.8768,52312.5
2006-01-17 14:10:00,20.81,20.84,20.8,20.8,13837.5,10.8716,10.8873,10.8664,10.8664,13837.5
2006-01-17 14:20:00,20.8,20.81,20.77,20.77,29025.0,10.8664,10.8716,10.8507,10.8507,29025.0
2006-01-17 14:30:00,20.77,20.79,20.74,20.78,27675.0,10.8507,10.8612,10.8351,10.8559,27675.0
2006-01-17 14:40:00,20.77,20.8,20.76,20.8,22275.0,10.8507,10.8664,10.8455,10.8664,22275.0
2006-01-17 14:50:00,20.8,20.84,20.8,20.84,40500.0,10.8664,10.8873,10.8664,10.8873,40500.0
2006-01-17 15:00:00,20.84,20.84,20.76,20.8,82012.5,10.8873,10.8873,10.8455,10.8664,82012.5
2006-01-17 15:10:00,20.8,20.8,20.74,20.75,79650.0,10.8664,10.8664,10.8351,10.8403,79650.0
2006-01-17 15:20:00,20.75,20.75,20.72,20.74,171450.0,10.8403,10.8403,10.8246,10.8351,171450.0
2006-01-17 15:30:00,20.73,20.76,20.71,20.76,186300.0,10.8298,10.8455,10.8194,10.8455,186300.0
2006-01-17 15:40:00,20.76,20.78,20.73,20.74,170100.0,10.8455,10.8559,10.8298,10.8351,170100.0
2006-01-17 15:50:00,20.74,20.77,20.73,20.75,206550.0,10.8351,10.8507,10.8298,10.8403,206550.0
2006-01-18 09:30:00,20.77,20.87,20.74,20.84,239287.5,10.8507,10.903,10.8351,10.8873,239287.5
2006-01-18 09:40:00,20.84,20.86,20.78,20.83,97537.5,10.8873,10.8977,10.8559,10.8821,97537.5
2006-01-18 09:50:00,20.83,20.84,20.73,20.77,81337.5,10.8821,10.8873,10.8298,10.8507,81337.5
2006-01-18 10:00:00,20.79,20.94,20.77,20.92,55012.5,10.8612,10.9395,10.8507,10.9291,55012.5
2006-01-18 10:10:00,20.93,21.02,20.91,20.99,69187.5,10.9343,10.9813,10.9239,10.9657,69187.5
2006-01-18 10:20:00,21.0,21.11,20.99,21.03,55012.5,10.9709,11.0283,10.9657,10.9866,55012.5
2006-01-18 10:30:00,21.03,21.05,21.02,21.02,24637.5,10.9866,10.997,10.9813,10.9813,24637.5
2006-01-18 10:40:00,21.03,21.05,20.99,20.99,24300.0,10.9866,10.997,10.9657,10.9657,24300.0
2006-01-18 10:50:00,20.97,20.99,20.95,20.95,16537.5,10.9552,10.9657,10.9448,10.9448,16537.5
2006-01-18 11:00:00,20.95,20.95,20.89,20.9,27337.5,10.9448,10.9448,10.9134,10.9186,27337.5
2006-01-18 11:10:00,20.91,20.94,20.89,20.91,18900.0,10.9239,10.9395,10.9134,10.9239,18900.0
2006-01-18 11:20:00,20.91,20.96,20.89,20.89,16537.5,10.9239,10.95,10.9134,10.9134,16537.5
2006-01-18 11:30:00,20.89,20.89,20.83,20.87,34425.0,10.9134,10.9134,10.8821,10.903,34425.0
2006-01-18 11:40:00,20.87,20.88,20.86,20.87,22612.5,10.903,10.9082,10.8977,10.903,22612.5
2006-01-18 11:50:00,20.87,20.87,20.83,20.87,13500.0,10.903,10.903,10.8821,10.903,13500.0
2006-01-18 12:00:00,20.87,20.91,20.87,20.9,22950.0,10.903,10.9239,10.903,10.9186,22950.0
2006-01-18 12:10:00,20.89,20.91,20.83,20.86,40837.5,10.9134,10.9239,10.8821,10.8977,40837.5
2006-01-18 12:20:00,20.86,20.86,20.83,20.83,23625.0,10.8977,10.8977,10.8821,10.8821,23625.0
2006-01-18 12:30:00,20.83,20.87,20.81,20.87,16875.0,10.8821,10.903,10.8716,10.903,16875.0
2006-01-18 12:40:00,20.87,20.89,20.85,20.88,10462.5,10.903,10.9134,10.8925,10.9082,10462.5
2006-01-18 12:50:00,20.87,20.88,20.84,20.84,11812.5,10.903,10.9082,10.8873,10.8873,11812.5
2006-01-18 13:00:00,20.84,20.88,20.84,20.85,21262.5,10.8873,10.9082,10.8873,10.8925,21262.5
2006-01-18 13:10:00,20.86,20.87,20.85,20.85,11137.5,10.8977,10.903,10.8925,10.8925,11137.5
2006-01-18 13:20:00,20.85,20.86,20.82,20.82,33075.0,10.8925,10.8977,10.8768,10.8768,33075.0
2006-01-18 13:30:00,20.83,20.85,20.79,20.85,47925.0,10.8821,10.8925,10.8612,10.8925,47925.0
2006-01-18 13:40:00,20.83,20.87,20.83,20.85,12825.0,10.8821,10.903,10.8821,10.8925,12825.0
2006-01-18 13:50:00,20.85,20.85,20.83,20.83,11137.5,10.8925,10.8925,10.8821,10.8821,11137.5
2006-01-18 14:00:00,20.84,20.92,20.84,20.88,37462.5,10.8873,10.9291,10.8873,10.9082,37462.5
2006-01-18 14:10:00,20.87,20.95,20.87,20.95,22275.0,10.903,10.9448,10.903,10.9448,22275.0
2006-01-18 14:20:00,20.93,20.95,20.92,20.92,15525.0,10.9343,10.9448,10.9291,10.9291,15525.0
2006-01-18 14:30:00,20.92,20.95,20.89,20.93,37800.0,10.9291,10.9448,10.9134,10.9343,37800.0
2006-01-18 14:40:00,20.92,20.94,20.92,20.92,55687.5,10.9291,10.9395,10.9291,10.9291,55687.5
2006-01-18 14:50:00,20.92,20.94,20.91,20.93,64125.0,10.9291,10.9395,10.9239,10.9343,64125.0
2006-01-18 15:00:00,20.95,20.97,20.91,20.95,66825.0,10.9448,10.9552,10.9239,10.9448,66825.0
2006-01-18 15:10:00,20.95,20.98,20.94,20.97,59062.5,10.9448,10.9604,10.9395,10.9552,59062.5
2006-01-18 15:20:00,20.97,21.0,20.96,20.97,61087.5,10.9552,10.9709,10.95,10.9552,61087.5
2006-01-18 15:30:00,20.98,21.0,20.96,20.96,53662.5,10.9604,10.9709,10.95,10.95,53662.5
2006-01-18 15:40:00,20.96,21.0,20.96,20.97,69187.5,10.95,10.9709,10.95,10.9552,69187.5
2006-01-18 15:50:00,20.97,20.99,20.95,20.96,129937.5,10.9552,10.9657,10.9448,10.95,129937.5
2006-01-19 09:30:00,20.92,20.92,20.83,20.84,239287.5,10.9291,10.9291,10.8821,10.8873,239287.5
2006-01-19 09:40:00,20.86,20.91,20.83,20.88,54675.0,10.8977,10.9239,10.8821,10.9082,54675.0
2006-01-19 09:50:00,20.89,20.93,20.83,20.92,62100.0,10.9134,10.9343,10.8821,10.9291,62100.0
2006-01-19 10:00:00,20.92,20.94,20.89,20.91,51637.5,10.9291,10.9395,10.9134,10.9239,51637.5
2006-01-19 10:10:00,20.91,20.95,20.9,20.91,89775.0,10.9239,10.9448,10.9186,10.9239,89775.0
2006-01-19 10:20:00,20.94,20.97,20.92,20.96,42862.5,10.9395,10.9552,10.9291,10.95,42862.5
2006-01-19 10:30:00,20.97,21.01,20.88,21.0,62100.0,10.9552,10.9761,10.9082,10.9709,62100.0
2006-01-19 10:40:00,21.01,21.05,21.0,21.05,55350.0,10.9761,10.997,10.9709,10.997,55350.0
2006-01-19 10:50:00,21.04,21.05,20.95,20.98,36450.0,10.9918,10.997,10.9448,10.9604,36450.0
2006-01-19 11:00:00,20.99,21.03,20.98,21.01,32062.5,10.9657,10.9866,10.9604,10.9761,32062.5
2006-01-19 11:10:00,21.02,21.04,20.96,21.04,36787.5,10.9813,10.9918,10.95,10.9918,36787.5
2006-01-19 11:20:00,21.05,21.09,21.04,21.09,36787.5,10.997,11.0179,10.9918,11.0179,36787.5
2006-01-19 11:30:00,21.09,21.13,21.09,21.12,23625.0,11.0179,11.0388,11.0179,11.0336,23625.0
2006-01-19 11:40:00,21.12,21.18,21.1,21.18,52312.5,11.0336,11.0649,11.0231,11.0649,52312.5
2006-01-19 11:50:00,21.17,21.19,21.15,21.19,39825.0,11.0597,11.0701,11.0492,11.0701,39825.0
2006-01-19 12:00:00,21.18,21.2,21.15,21.16,70537.5,11.0649,11.0754,11.0492,11.0545,70537.5
2006-01-19 12:10:00,21.15,21.16,21.11,21.12,26662.5,11.0492,11.0545,11.0283,11.0336,26662.5
2006-01-19 12:20:00,21.12,21.16,21.1,21.16,24975.0,11.0336,11.0545,11.0231,11.0545,24975.0
2006-01-19 12:30:00,21.16,21.19,21.15,21.18,29362.5,11.0545,11.0701,11.0492,11.0649,29362.5
2006-01-19 12:40:00,21.19,21.22,21.18,21.21,81337.5,11.0701,11.0858,11.0649,11.0806,81337.5
2006-01-19 12:50:00,21.24,21.26,21.23,21.23,34425.0,11.0963,11.1067,11.091,11.091,34425.0
2006-01-19 13:00:00,21.24,21.33,21.23,21.33,86062.5,11.0963,11.1433,11.091,11.1433,86062.5
2006-01-19 13:10:00,21.33,21.35,21.25,21.27,88762.5,11.1433,11.1537,11.1015,11.1119,88762.5
2006-01-19 13:20:00,21.26,21.27,21.23,21.24,41850.0,11.1067,11.1119,11.091,11.0963,41850.0
2006-01-19 13:30:00,21.24,21.28,21.24,21.28,27000.0,11.0963,11.1172,11.0963,11.1172,27000.0
2006-01-19 13:40:00,21.28,21.33,21.28,21.33,76950.0,11.1172,11.1433,11.1172,11.1433,76950.0
2006-01-19 13:50:00,21.33,21.35,21.32,21.34,55350.0,11.1433,11.1537,11.1381,11.1485,55350.0
2006-01-19 14:00:00,21.35,21.36,21.35,21.36,79987.5,11.1537,11.159,11.1537,11.159,79987.5
2006-01-19 14:10:00,21.36,21.4,21.36,21.39,40837.5,11.159,11.1798,11.159,11.1746,40837.5
2006-01-19 14:20:00,21.38,21.39,21.3,21.31,69862.5,11.1694,11.1746,11.1276,11.1328,69862.5
2006-01-19 14:30:00,21.3,21.34,21.29,21.32,31387.5,11.1276,11.1485,11.1224,11.1381,31387.5
2006-01-19 14:40:00,21.33,21.33,21.3,21.31,39825.0,11.1433,11.1433,11.1276,11.1328,39825.0
2006-01-19 14:50:00,21.31,21.34,21.29,21.32,43537.5,11.1328,11.1485,11.1224,11.1381,43537.5
2006-01-19 15:00:00,21.32,21.32,21.23,21.26,85725.0,11.1381,11.1381,11.091,11.1067,85725.0
2006-01-19 15:10:00,21.25,21.25,21.21,21.23,70200.0,11.1015,11.1015,11.0806,11.091,70200.0
2006-01-19 15:20:00,21.23,21.25,21.21,21.23,35437.5,11.091,11.1015,11.0806,11.091,35437.5
2006-01-19 15:30:00,21.23,21.24,21.2,21.21,54000.0,11.091,11.0963,11.0754,11.0806,54000.0
2006-01-19 15:40:00,21.21,21.25,21.21,21.25,78300.0,11.0806,11.1015,11.0806,11.1015,78300.0
2006-01-19 15:50:00,21.25,21.3,21.24,21.26,196762.5,11.1015,11.1276,11.0963,11.1067,196762.5
2006-01-20 09:30:00,21.16,21.22,21.08,21.1,466762.5,11.0545,11.0858,11.0127,11.0231,466762.5
2006-01-20 09:40:00,21.09,21.12,21.0,21.06,63450.0,11.0179,11.0336,10.9709,11.0022,63450.0
2006-01-20 09:50:00,21.06,21.14,21.06,21.12,39825.0,11.0022,11.044,11.0022,11.0336,39825.0
2006-01-20 10:00:00,21.09,21.15,21.03,21.13,32737.5,11.0179,11.0492,10.9866,11.0388,32737.5
2006-01-20 10:10:00,21.13,21.14,21.0,21.07,72562.5,11.0388,11.044,10.9709,11.0075,72562.5
2006-01-20 10:20:00,21.06,21.12,21.05,21.08,33075.0,11.0022,11.0336,10.997,11.0127,33075.0
2006-01-20 10:30:00,21.11,21.11,21.01,21.1,50287.5,11.0283,11.0283,10.9761,11.0231,50287.5
2006-01-20 10:40:00,21.1,21.15,21.04,21.11,41512.5,11.0231,11.0492,10.9918,11.0283,41512.5
2006-01-20 10:50:00,21.14,21.14,21.0,21.03,42862.5,11.044,11.044,10.9709,10.9866,42862.5
2006-01-20 11:00:00,21.03,21.08,21.0,21.06,18225.0,10.9866,11.0127,10.9709,11.0022,18225.0
2006-01-20 11:10:00,21.06,21.13,21.04,21.07,39150.0,11.0022,11.0388,10.9918,11.0075,39150.0
2006-01-20 11:20:00,21.06,21.11,21.01,21.1,60075.0,11.0022,11.0283,10.9761,11.0231,60075.0
2006-01-20 11:30:00,21.07,21.1,21.02,21.04,43875.0,11.0075,11.0231,10.9813,10.9918,43875.0
2006-01-20 11:40:00,21.03,21.03,20.93,20.95,43537.5,10.9866,10.9866,10.9343,10.9448,43537.5
2006-01-20 11:50:00,20.95,20.99,20.89,20.97,73912.5,10.9448,10.9657,10.9134,10.9552,73912.5
2006-01-20 12:00:00,20.96,20.97,20.89,20.89,85050.0,10.95,10.9552,10.9134,10.9134,85050.0
2006-01-20 12:10:00,20.89,20.91,20.89,20.89,56025.0,10.9134,10.9239,10.9134,10.9134,56025.0
2006-01-20 12:20:00,20.91,20.94,20.89,20.91,10800.0,10.9239,10.9395,10.9134,10.9239,10800.0
2006-01-20 12:30:00,20.89,20.92,20.89,20.92,20250.0,10.9134,10.9291,10.9134,10.9291,20250.0
2006-01-20 12:40:00,20.92,20.92,20.79,20.85,208237.5,10.9291,10.9291,10.8612,10.8925,208237.5
2006-01-20 12:50:00,20.87,20.91,20.85,20.87,56362.5,10.903,10.9239,10.8925,10.903,56362.5
2006-01-20 13:00:00,20.87,20.87,20.8,20.82,86400.0,10.903,10.903,10.8664,10.8768,86400.0
2006-01-20 13:10:00,20.82,20.85,20.81,20.84,36787.5,10.8768,10.8925,10.8716,10.8873,36787.5
2006-01-20 13:20:00,20.84,20.91,20.84,20.86,59400.0,10.8873,10.9239,10.8873,10.8977,59400.0
2006-01-20 13:30:00,20.86,20.87,20.83,20.87,92475.0,10.8977,10.903,10.8821,10.903,92475.0
2006-01-20 13:40:00,20.88,20.88,20.78,20.8,41512.5,10.9082,10.9082,10.8559,10.8664,41512.5
2006-01-20 13:50:00,20.81,20.81,20.75,20.77,43200.0,10.8716,10.8716,10.8403,10.8507,43200.0
2006-01-20 14:00:00,20.77,20.78,20.72,20.75,46912.5,10.8507,10.8559,10.8246,10.8403,46912.5
2006-01-20 14:10:00,20.74,20.79,20.74,20.76,34087.5,10.8351,10.8612,10.8351,10.8455,34087.5
2006-01-20 14:20:00,20.76,20.85,20.75,20.81,64462.5,10.8455,10.8925,10.8403,10.8716,64462.5
2006-01-20 14:30:00,20.83,20.86,20.79,20.81,54675.0,10.8821,10.8977,10.8612,10.8716,54675.0
2006-01-20 14:40:00,20.83,20.86,20.79,20.81,81337.5,10.8821,10.8977,10.8612,10.8716,81337.5
2006-01-20 14:50:00,20.81,20.84,20.76,20.77,84712.5,10.8716,10.8873,10.8455,10.8507,84712.5
2006-01-20 15:00:00,20.78,20.85,20.78,20.84,45225.0,10.8559,10.8925,10.8559,10.8873,45225.0
2006-01-20 15:10:00,20.84,20.84,20.75,20.78,47587.5,10.8873,10.8873,10.8403,10.8559,47587.5
2006-01-20 15:20:00,20.78,20.8,20.72,20.72,60075.0,10.8559,10.8664,10.8246,10.8246,60075.0
2006-01-20 15:30:00,20.73,20.77,20.67,20.69,189337.5,10.8298,10.8507,10.7985,10.8089,189337.5
2006-01-20 15:40:00,20.69,20.72,20.68,20.71,170437.5,10.8089,10.8246,10.8037,10.8194,170437.5
2006-01-20 15:50:00,20.71,20.74,20.69,20.69,193050.0,10.8194,10.8351,10.8089,10.8089,193050.0
2006-01-23 09:30:00,20.65,20.76,20.65,20.66,272700.0,10.788,10.8455,10.788,10.7933,272700.0
2006-01-23 09:40:00,20.67,20.7,20.61,20.64,86400.0,10.7985,10.8142,10.7671,10.7828,86400.0
2006-01-23 09:50:00,20.65,20.74,20.63,20.65,49612.5,10.788,10.8351,10.7776,10.788,49612.5
2006-01-23 10:00:00,20.67,20.77,20.67,20.77,69525.0,10.7985,10.8507,10.7985,10.8507,69525.0
2006-01-23 10:10:00,20.78,20.8,20.74,20.76,94162.5,10.8559,10.8664,10.8351,10.8455,94162.5
2006-01-23 10:20:00,20.76,20.84,20.76,20.8,89100.0,10.8455,10.8873,10.8455,10.8664,89100.0
2006-01-23 10:30:00,20.8,20.82,20.75,20.81,55687.5,10.8664,10.8768,10.8403,10.8716,55687.5
2006-01-23 10:40:00,20.81,20.85,20.79,20.81,100912.5,10.8716,10.8925,10.8612,10.8716,100912.5
2006-01-23 10:50:00,20.81,20.86,20.8,20.83,29700.0,10.8716,10.8977,10.8664,10.8821,29700.0
2006-01-23 11:00:00,20.85,20.91,20.85,20.89,63450.0,10.8925,10.9239,10.8925,10.9134,63450.0
2006-01-23 11:10:00,20.91,21.0,20.89,20.98,100912.5,10.9239,10.9709,10.9134,10.9604,100912.5
2006-01-23 11:20:00,20.98,21.01,20.97,20.99,49950.0,10.9604,10.9761,10.9552,10.9657,49950.0
2006-01-23 11:30:00,20.99,21.06,20.99,21.03,88762.5,10.9657,11.0022,10.9657,10.9866,88762.5
2006-01-23 11:40:00,21.04,21.11,21.03,21.08,60412.5,10.9918,11.0283,10.9866,11.0127,60412.5
2006-01-23 11:50:00,21.08,21.1,21.03,21.03,38475.0,11.0127,11.0231,10.9866,10.9866,38475.0
2006-01-23 12:00:00,21.03,21.04,20.93,20.94,100575.0,10.9866,10.9918,10.9343,10.9395,100575.0
2006-01-23 12:10:00,20.94,20.95,20.84,20.84,39150.0,10.9395,10.9448,10.8873,10.8873,39150.0
2006-01-23 12:20:00,20.85,20.86,20.82,20.84,51975.0,10.8925,10.8977,10.8768,10.8873,51975.0
2006-01-23 12:30:00,20.84,20.89,20.84,20.84,49612.5,10.8873,10.9134,10.8873,10.8873,49612.5
2006-01-23 12:40:00,20.84,20.85,20.75,20.75,37462.5,10.8873,10.8925,10.8403,10.8403,37462.5
2006-01-23 12:50:00,20.75,20.77,20.71,20.77,45900.0,10.8403,10.8507,10.8194,10.8507,45900.0
2006-01-23 13:00:00,20.77,20.81,20.77,20.8,37125.0,10.8507,10.8716,10.8507,10.8664,37125.0
2006-01-23 13:10:00,20.81,20.82,20.8,20.82,23287.5,10.8716,10.8768,10.8664,10.8768,23287.5
2006-01-23 13:20:00,20.81,20.87,20.81,20.86,49275.0,10.8716,10.903,10.8716,10.8977,49275.0
2006-01-23 13:30:00,20.86,20.87,20.83,20.83,22275.0,10.8977,10.903,10.8821,10.8821,22275.0
2006-01-23 13:40:00,20.83,20.87,20.81,20.83,18562.5,10.8821,10.903,10.8716,10.8821,18562.5
2006-01-23 13:50:00,20.83,20.83,20.79,20.82,24975.0,10.8821,10.8821,10.8612,10.8768,24975.0
2006-01-23 14:00:00,20.82,20.91,20.82,20.9,30712.5,10.8768,10.9239,10.8768,10.9186,30712.5
2006-01-23 14:10:00,20.89,20.89,20.81,20.83,68512.5,10.9134,10.9134,10.8716,10.8821,68512.5
2006-01-23 14:20:00,20.83,20.89,20.82,20.82,36450.0,10.8821,10.9134,10.8768,10.8768,36450.0
2006-01-23 14:30:00,20.84,20.86,20.76,20.77,71887.5,10.8873,10.8977,10.8455,10.8507,71887.5
2006-01-23 14:40:00,20.78,20.84,20.78,20.84,24300.0,10.8559,10.8873,10.8559,10.8873,24300.0
2006-01-23 14:50:00,20.83,20.87,20.81,20.84,47250.0,10.8821,10.903,10.8716,10.8873,47250.0
2006-01-23 15:00:00,20.85,20.89,20.84,20.86,43875.0,10.8925,10.9134,10.8873,10.8977,43875.0
2006-01-23 15:10:00,20.87,20.88,20.84,20.86,38812.5,10.903,10.9082,10.8873,10.8977,38812.5
2006-01-23 15:20:00,20.86,20.89,20.86,20.86,76612.5,10.8977,10.9134,10.8977,10.8977,76612.5
2006-01-23 15:30:00,20.86,20.89,20.84,20.84,87075.0,10.8977,10.9134,10.8873,10.8873,87075.0
2006-01-23 15:40:00,20.84,20.85,20.78,20.79,81675.0,10.8873,10.8925,10.8559,10.8612,81675.0
2006-01-23 15:50:00,20.79,20.83,20.79,20.79,115762.5,10.8612,10.8821,10.8612,10.8612,115762.5
2006-01-24 09:30:00,20.81,20.97,20.78,20.89,82687.5,10.8716,10.9552,10.8559,10.9134,82687.5
2006-01-24 09:40:00,20.89,21.03,20.8,21.03,99225.0,10.9134,10.9866,10.8664,10.9866,99225.0
2006-01-24 09:50:00,21.02,21.04,20.98,20.98,71887.5,10.9813,10.9918,10.9604,10.9604,71887.5
2006-01-24 10:00:00,20.97,21.03,20.94,21.03,62437.5,10.9552,10.9866,10.9395,10.9866,62437.5
2006-01-24 10:10:00,21.03,21.03,20.95,21.0,118462.5,10.9866,10.9866,10.9448,10.9709,118462.5
2006-01-24 10:20:00,21.0,21.04,20.87,20.9,129937.5,10.9709,10.9918,10.903,10.9186,129937.5
2006-01-24 10:30:00,20.91,20.98,20.83,20.98,49950.0,10.9239,10.9604,10.8821,10.9604,49950.0
2006-01-24 10:40:00,20.97,21.03,20.96,21.03,65475.0,10.9552,10.9866,10.95,10.9866,65475.0
2006-01-24 10:50:00,21.03,21.04,20.98,21.0,69187.5,10.9866,10.9918,10.9604,10.9709,69187.5
2006-01-24 11:00:00,21.01,21.02,20.96,21.0,40162.5,10.9761,10.9813,10.95,10.9709,40162.5
2006-01-24 11:10:00,21.0,21.0,20.96,20.97,39150.0,10.9709,10.9709,10.95,10.9552,39150.0
2006-01-24 11:20:00,20.97,21.04,20.97,21.0,84037.5,10.9552,10.9918,10.9552,10.9709,84037.5
2006-01-24 11:30:00,21.01,21.05,21.0,21.04,38137.5,10.9761,10.997,10.9709,10.9918,38137.5
2006-01-24 11:40:00,21.04,21.11,21.03,21.1,85725.0,10.9918,11.0283,10.9866,11.0231,85725.0
2006-01-24 11:50:00,21.1,21.11,21.07,21.09,49612.5,11.0231,11.0283,11.0075,11.0179,49612.5
2006-01-24 12:00:00,21.09,21.14,21.08,21.13,43537.5,11.0179,11.044,11.0127,11.0388,43537.5
2006-01-24 12:10:00,21.13,21.15,21.07,21.07,55012.5,11.0388,11.0492,11.0075,11.0075,55012.5
2006-01-24 12:20:00,21.07,21.11,21.04,21.09,26662.5,11.0075,11.0283,10.9918,11.0179,26662.5
2006-01-24 12:30:00,21.1,21.13,21.08,21.12,17550.0,11.0231,11.0388,11.0127,11.0336,17550.0
2006-01-24 12:40:00,21.12,21.12,21.08,21.11,50625.0,11.0336,11.0336,11.0127,11.0283,50625.0
2006-01-24 12:50:00,21.11,21.19,21.1,21.19,121162.5,11.0283,11.0701,11.0231,11.0701,121162.5
2006-01-24 13:00:00,21.19,21.19,21.12,21.14,32400.0,11.0701,11.0701,11.0336,11.044,32400.0
2006-01-24 13:10:00,21.15,21.19,21.15,21.19,52987.5,11.0492,11.0701,11.0492,11.0701,52987.5
2006-01-24 13:20:00,21.19,21.2,21.16,21.19,47925.0,11.0701,11.0754,11.0545,11.0701,47925.0
2006-01-24 13:30:00,21.17,21.2,21.17,21.19,22275.0,11.0597,11.0754,11.0597,11.0701,22275.0
2006-01-24 13:40:00,21.2,21.21,21.16,21.21,32737.5,11.0754,11.0806,11.0545,11.0806,32737.5
2006-01-24 13:50:00,21.21,21.33,21.21,21.3,64462.5,11.0806,11.1433,11.0806,11.1276,64462.5
2006-01-24 14:00:00,21.29,21.34,21.28,21.32,69525.0,11.1224,11.1485,11.1172,11.1381,69525.0
2006-01-24 14:10:00,21.32,21.37,21.32,21.35,67837.5,11.1381,11.1642,11.1381,11.1537,67837.5
2006-01-24 14:20:00,21.33,21.37,21.33,21.36,47250.0,11.1433,11.1642,11.1433,11.159,47250.0
2006-01-24 14:30:00,21.35,21.36,21.32,21.32,28012.5,11.1537,11.159,11.1381,11.1381,28012.5
2006-01-24 14:40:00,21.32,21.36,21.32,21.32,30712.5,11.1381,11.159,11.1381,11.1381,30712.5
2006-01-24 14:50:00,21.33,21.35,21.27,21.27,50287.5,11.1433,11.1537,11.1119,11.1119,50287.5
2006-01-24 15:00:00,21.27,21.35,21.26,21.26,70200.0,11.1119,11.1537,11.1067,11.1067,70200.0
2006-01-24 15:10:00,21.25,21.3,21.25,21.29,56700.0,11.1015,11.1276,11.1015,11.1224,56700.0
2006-01-24 15:20:00,21.28,21.3,21.27,21.29,29025.0,11.1172,11.1276,11.1119,11.1224,29025.0
2006-01-24 15:30:00,21.29,21.3,21.23,21.27,32062.5,11.1224,11.1276,11.091,11.1119,32062.5
2006-01-24 15:40:00,21.26,21.32,21.25,21.3,56700.0,11.1067,11.1381,11.1015,11.1276,56700.0
2006-01-24 15:50:00,21.3,21.3,21.27,21.3,90787.5,11.1276,11.1276,11.1119,11.1276,90787.5
2006-01-25 09:30:00,21.14,21.2,21.05,21.09,199125.0,11.044,11.0754,10.997,11.0179,199125.0
2006-01-25 09:40:00,21.09,21.19,21.05,21.19,56025.0,11.0179,11.0701,10.997,11.0701,56025.0
2006-01-25 09:50:00,21.18,21.27,21.18,21.22,46575.0,11.0649,11.1119,11.0649,11.0858,46575.0
2006-01-25 10:00:00,21.22,21.32,21.19,21.2,78637.5,11.0858,11.1381,11.0701,11.0754,78637.5
2006-01-25 10:10:00,21.2,21.21,21.06,21.08,60075.0,11.0754,11.0806,11.0022,11.0127,60075.0
2006-01-25 10:20:00,21.08,21.11,20.95,21.04,89100.0,11.0127,11.0283,10.9448,10.9918,89100.0
2006-01-25 10:30:00,21.05,21.05,20.92,20.95,75262.5,10.997,10.997,10.9291,10.9448,75262.5
2006-01-25 10:40:00,20.96,21.03,20.95,21.01,119475.0,10.95,10.9866,10.9448,10.9761,119475.0
2006-01-25 10:50:00,21.0,21.09,21.0,21.04,160987.5,10.9709,11.0179,10.9709,10.9918,160987.5
2006-01-25 11:00:00,21.06,21.09,20.98,20.99,147150.0,11.0022,11.0179,10.9604,10.9657,147150.0
2006-01-25 11:10:00,20.99,21.11,20.99,21.09,120487.5,10.9657,11.0283,10.9657,11.0179,120487.5
2006-01-25 11:20:00,21.08,21.15,21.06,21.14,104287.5,11.0127,11.0492,11.0022,11.044,104287.5
2006-01-25 11:30:00,21.16,21.17,21.05,21.08,114412.5,11.0545,11.0597,10.997,11.0127,114412.5
2006-01-25 11:40:00,21.1,21.11,21.0,21.0,90787.5,11.0231,11.0283,10.9709,10.9709,90787.5
2006-01-25 11:50:00,21.0,21.01,20.95,20.98,42525.0,10.9709,10.9761,10.9448,10.9604,42525.0
2006-01-25 12:00:00,20.98,20.99,20.93,20.98,47250.0,10.9604,10.9657,10.9343,10.9604,47250.0
2006-01-25 12:10:00,20.98,20.98,20.92,20.93,46237.5,10.9604,10.9604,10.9291,10.9343,46237.5
2006-01-25 12:20:00,20.93,20.94,20.84,20.87,55350.0,10.9343,10.9395,10.8873,10.903,55350.0
2006-01-25 12:30:00,20.87,20.95,20.87,20.92,57712.5,10.903,10.9448,10.903,10.9291,57712.5
2006-01-25 12:40:00,20.92,20.99,20.92,20.95,37125.0,10.9291,10.9657,10.9291,10.9448,37125.0
2006-01-25 12:50:00,20.94,20.99,20.92,20.98,27337.5,10.9395,10.9657,10.9291,10.9604,27337.5
2006-01-25 13:00:00,20.98,21.03,20.96,21.0,29362.5,10.9604,10.9866,10.95,10.9709,29362.5
2006-01-25 13:10:00,21.01,21.02,21.0,21.02,24637.5,10.9761,10.9813,10.9709,10.9813,24637.5
2006-01-25 13:20:00,21.01,21.05,20.98,21.0,31725.0,10.9761,10.997,10.9604,10.9709,31725.0
2006-01-25 13:30:00,21.0,21.03,21.0,21.03,15862.5,10.9709,10.9866,10.9709,10.9866,15862.5
2006-01-25 13:40:00,21.03,21.03,20.95,20.95,19575.0,10.9866,10.9866,10.9448,10.9448,19575.0
2006-01-25 13:50:00,20.96,20.96,20.92,20.94,27675.0,10.95,10.95,10.9291,10.9395,27675.0
2006-01-25 14:00:00,20.95,20.98,20.89,20.98,30037.5,10.9448,10.9604,10.9134,10.9604,30037.5
2006-01-25 14:10:00,20.98,20.98,20.91,20.94,47250.0,10.9604,10.9604,10.9239,10.9395,47250.0
2006-01-25 14:20:00,20.95,21.0,20.92,20.93,51637.5,10.9448,10.9709,10.9291,10.9343,51637.5
2006-01-25 14:30:00,20.94,20.96,20.92,20.93,40162.5,10.9395,10.95,10.9291,10.9343,40162.5
2006-01-25 14:40:00,20.94,20.98,20.89,20.9,40162.5,10.9395,10.9604,10.9134,10.9186,40162.5
2006-01-25 14:50:00,20.87,20.91,20.87,20.89,54000.0,10.903,10.9239,10.903,10.9134,54000.0
2006-01-25 15:00:00,20.89,20.94,20.88,20.92,49275.0,10.9134,10.9395,10.9082,10.9291,49275.0
2006-01-25 15:10:00,20.92,20.97,20.92,20.96,55687.5,10.9291,10.9552,10.9291,10.95,55687.5
2006-01-25 15:20:00,20.97,21.01,20.92,21.0,59400.0,10.9552,10.9761,10.9291,10.9709,59400.0
2006-01-25 15:30:00,21.0,21.02,20.95,21.02,85725.0,10.9709,10.9813,10.9448,10.9813,85725.0
2006-01-25 15:40:00,21.02,21.06,21.01,21.06,54337.5,10.9813,11.0022,10.9761,11.0022,54337.5
2006-01-25 15:50:00,21.06,21.08,21.04,21.07,114750.0,11.0022,11.0127,10.9918,11.0075,114750.0
2006-01-26 09:30:00,21.3,21.31,21.09,21.16,154575.0,11.1276,11.1328,11.0179,11.0545,154575.0
2006-01-26 09:40:00,21.18,21.27,21.18,21.24,64800.0,11.0649,11.1119,11.0649,11.0963,64800.0
2006-01-26 09:50:00,21.24,21.31,21.23,21.29,80662.5,11.0963,11.1328,11.091,11.1224,80662.5
2006-01-26 10:00:00,21.3,21.3,21.23,21.3,144787.5,11.1276,11.1276,11.091,11.1276,144787.5
2006-01-26 10:10:00,21.3,21.33,21.27,21.3,90450.0,11.1276,11.1433,11.1119,11.1276,90450.0
2006-01-26 10:20:00,21.31,21.32,21.28,21.32,42525.0,11.1328,11.1381,11.1172,11.1381,42525.0
2006-01-26 10:30:00,21.32,21.33,21.26,21.3,76950.0,11.1381,11.1433,11.1067,11.1276,76950.0
2006-01-26 10:40:00,21.31,21.32,21.28,21.31,41175.0,11.1328,11.1381,11.1172,11.1328,41175.0
2006-01-26 10:50:00,21.32,21.37,21.3,21.37,114412.5,11.1381,11.1642,11.1276,11.1642,114412.5
2006-01-26 11:00:00,21.37,21.41,21.34,21.4,112387.5,11.1642,11.1851,11.1485,11.1798,112387.5
2006-01-26 11:10:00,21.4,21.4,21.31,21.35,62100.0,11.1798,11.1798,11.1328,11.1537,62100.0
2006-01-26 11:20:00,21.35,21.37,21.32,21.35,34087.5,11.1537,11.1642,11.1381,11.1537,34087.5
2006-01-26 11:30:00,21.35,21.39,21.34,21.35,48600.0,11.1537,11.1746,11.1485,11.1537,48600.0
2006-01-26 11:40:00,21.34,21.45,21.34,21.44,92475.0,11.1485,11.206,11.1485,11.2007,92475.0
2006-01-26 11:50:00,21.43,21.48,21.42,21.46,44212.5,11.1955,11.2216,11.1903,11.2112,44212.5
2006-01-26 12:00:00,21.45,21.5,21.44,21.46,110362.5,11.206,11.2321,11.2007,11.2112,110362.5
2006-01-26 12:10:00,21.47,21.48,21.44,21.46,33412.5,11.2164,11.2216,11.2007,11.2112,33412.5
2006-01-26 12:20:00,21.47,21.48,21.45,21.48,40162.5,11.2164,11.2216,11.206,11.2216,40162.5
2006-01-26 12:30:00,21.48,21.51,21.47,21.5,42187.5,11.2216,11.2373,11.2164,11.2321,42187.5
2006-01-26 12:40:00,21.5,21.53,21.47,21.53,51300.0,11.2321,11.2478,11.2164,11.2478,51300.0
2006-01-26 12:50:00,21.52,21.53,21.45,21.48,50287.5,11.2425,11.2478,11.206,11.2216,50287.5
2006-01-26 13:00:00,21.5,21.5,21.46,21.48,27337.5,11.2321,11.2321,11.2112,11.2216,27337.5
2006-01-26 13:10:00,21.49,21.52,21.48,21.48,29362.5,11.2269,11.2425,11.2216,11.2216,29362.5
2006-01-26 13:20:00,21.48,21.51,21.43,21.43,36450.0,11.2216,11.2373,11.1955,11.1955,36450.0
2006-01-26 13:30:00,21.43,21.47,21.4,21.42,23287.5,11.1955,11.2164,11.1798,11.1903,23287.5
2006-01-26 13:40:00,21.42,21.47,21.39,21.41,74925.0,11.1903,11.2164,11.1746,11.1851,74925.0
2006-01-26 13:50:00,21.41,21.46,21.41,21.45,32062.5,11.1851,11.2112,11.1851,11.206,32062.5
2006-01-26 14:00:00,21.46,21.51,21.45,21.49,60412.5,11.2112,11.2373,11.206,11.2269,60412.5
2006-01-26 14:10:00,21.5,21.5,21.45,21.45,41512.5,11.2321,11.2321,11.206,11.206,41512.5
2006-01-26 14:20:00,21.44,21.47,21.44,21.44,49275.0,11.2007,11.2164,11.2007,11.2007,49275.0
2006-01-26 14:30:00,21.43,21.49,21.41,21.43,47925.0,11.1955,11.2269,11.1851,11.1955,47925.0
2006-01-26 14:40:00,21.42,21.51,21.42,21.51,56362.5,11.1903,11.2373,11.1903,11.2373,56362.5
2006-01-26 14:50:00,21.51,21.51,21.48,21.48,30037.5,11.2373,11.2373,11.2216,11.2216,30037.5
2006-01-26 15:00:00,21.48,21.51,21.46,21.51,25650.0,11.2216,11.2373,11.2112,11.2373,25650.0
2006-01-26 15:10:00,21.5,21.51,21.45,21.5,37125.0,11.2321,11.2373,11.206,11.2321,37125.0
2006-01-26 15:20:00,21.5,21.53,21.48,21.52,43537.5,11.2321,11.2478,11.2216,11.2425,43537.5
2006-01-26 15:30:00,21.52,21.54,21.49,21.49,73575.0,11.2425,11.253,11.2269,11.2269,73575.0
2006-01-26 15:40:00,21.5,21.5,21.44,21.44,51975.0,11.2321,11.2321,11.2007,11.2007,51975.0
2006-01-26 15:50:00,21.44,21.51,21.43,21.51,122512.5,11.2007,11.2373,11.1955,11.2373,122512.5
2006-01-27 09:30:00,21.46,21.59,21.46,21.54,146137.5,11.2112,11.2791,11.2112,11.253,146137.5
2006-01-27 09:40:00,21.55,21.63,21.52,21.62,63787.5,11.2582,11.3,11.2425,11.2948,63787.5
2006-01-27 09:50:00,21.62,21.64,21.59,21.62,99225.0,11.2948,11.3052,11.2791,11.2948,99225.0
2006-01-27 10:00:00,21.62,21.83,21.62,21.72,160312.5,11.2948,11.4045,11.2948,11.347,160312.5
2006-01-27 10:10:00,21.73,21.92,21.73,21.86,142425.0,11.3522,11.4515,11.3522,11.4202,142425.0
2006-01-27 10:20:00,21.86,21.86,21.76,21.82,115425.0,11.4202,11.4202,11.3679,11.3993,115425.0
2006-01-27 10:30:00,21.8,21.82,21.74,21.8,71550.0,11.3888,11.3993,11.3575,11.3888,71550.0
2006-01-27 10:40:00,21.78,21.82,21.77,21.79,26662.5,11.3784,11.3993,11.3731,11.3836,26662.5
2006-01-27 10:50:00,21.79,21.83,21.74,21.74,49950.0,11.3836,11.4045,11.3575,11.3575,49950.0
2006-01-27 11:00:00,21.75,21.77,21.64,21.69,71550.0,11.3627,11.3731,11.3052,11.3314,71550.0
2006-01-27 11:10:00,21.68,21.72,21.63,21.69,32400.0,11.3261,11.347,11.3,11.3314,32400.0
2006-01-27 11:20:00,21.7,21.77,21.65,21.77,62437.5,11.3366,11.3731,11.3105,11.3731,62437.5
2006-01-27 11:30:00,21.77,21.77,21.72,21.75,27337.5,11.3731,11.3731,11.347,11.3627,27337.5
2006-01-27 11:40:00,21.75,21.77,21.72,21.74,26662.5,11.3627,11.3731,11.347,11.3575,26662.5
2006-01-27 11:50:00,21.74,21.86,21.74,21.85,68850.0,11.3575,11.4202,11.3575,11.4149,68850.0
2006-01-27 12:00:00,21.83,21.87,21.8,21.86,40837.5,11.4045,11.4254,11.3888,11.4202,40837.5
2006-01-27 12:10:00,21.87,21.89,21.83,21.87,22275.0,11.4254,11.4358,11.4045,11.4254,22275.0
2006-01-27 12:20:00,21.88,21.92,21.88,21.91,31725.0,11.4306,11.4515,11.4306,11.4463,31725.0
2006-01-27 12:30:00,21.9,21.92,21.9,21.91,22275.0,11.4411,11.4515,11.4411,11.4463,22275.0
2006-01-27 12:40:00,21.9,21.9,21.9,21.9,25650.0,11.4411,11.4411,11.4411,11.4411,25650.0
2006-01-27 12:50:00,21.9,21.9,21.82,21.84,37800.0,11.4411,11.4411,11.3993,11.4097,37800.0
2006-01-27 13:00:00,21.84,21.85,21.8,21.8,14850.0,11.4097,11.4149,11.3888,11.3888,14850.0
2006-01-27 13:10:00,21.8,21.8,21.75,21.77,15525.0,11.3888,11.3888,11.3627,11.3731,15525.0
2006-01-27 13:20:00,21.76,21.79,21.75,21.76,27000.0,11.3679,11.3836,11.3627,11.3679,27000.0
2006-01-27 13:30:00,21.76,21.8,21.73,21.77,23625.0,11.3679,11.3888,11.3522,11.3731,23625.0
2006-01-27 13:40:00,21.75,21.77,21.74,21.75,17212.5,11.3627,11.3731,11.3575,11.3627,17212.5
2006-01-27 13:50:00,21.76,21.76,21.73,21.75,15862.5,11.3679,11.3679,11.3522,11.3627,15862.5
2006-01-27 14:00:00,21.75,21.79,21.74,21.75,18900.0,11.3627,11.3836,11.3575,11.3627,18900.0
2006-01-27 14:10:00,21.75,21.79,21.75,21.75,24637.5,11.3627,11.3836,11.3627,11.3627,24637.5
2006-01-27 14:20:00,21.75,21.83,21.75,21.83,20925.0,11.3627,11.4045,11.3627,11.4045,20925.0
2006-01-27 14:30:00,21.83,21.83,21.77,21.77,22612.5,11.4045,11.4045,11.3731,11.3731,22612.5
2006-01-27 14:40:00,21.77,21.8,21.77,21.79,28350.0,11.3731,11.3888,11.3731,11.3836,28350.0
2006-01-27 14:50:00,21.79,21.82,21.78,21.82,34087.5,11.3836,11.3993,11.3784,11.3993,34087.5
2006-01-27 15:00:00,21.83,21.87,21.81,21.82,92137.5,11.4045,11.4254,11.394,11.3993,92137.5
2006-01-27 15:10:00,21.82,21.83,21.77,21.82,76950.0,11.3993,11.4045,11.3731,11.3993,76950.0
2006-01-27 15:20:00,21.81,21.89,21.81,21.88,76275.0,11.394,11.4358,11.394,11.4306,76275.0
2006-01-27 15:30:00,21.88,21.92,21.88,21.91,131962.5,11.4306,11.4515,11.4306,11.4463,131962.5
2006-01-27 15:40:00,21.91,21.97,21.91,21.96,120825.0,11.4463,11.4776,11.4463,11.4724,120825.0
2006-01-27 15:50:00,21.96,22.01,21.96,22.01,231862.5,11.4724,11.4985,11.4724,11.4985,231862.5
2006-01-30 09:30:00,22.15,22.17,22.01,22.07,249075.0,11.5717,11.5821,11.4985,11.5299,249075.0
2006-01-30 09:40:00,22.08,22.12,22.05,22.09,97537.5,11.5351,11.556,11.5194,11.5403,97537.5
2006-01-30 09:50:00,22.09,22.09,22.06,22.06,93825.0,11.5403,11.5403,11.5246,11.5246,93825.0
2006-01-30 10:00:00,22.05,22.16,22.01,22.12,94500.0,11.5194,11.5769,11.4985,11.556,94500.0
2006-01-30 10:10:00,22.12,22.14,22.09,22.11,70537.5,11.556,11.5664,11.5403,11.5508,70537.5
2006-01-30 10:20:00,22.11,22.12,22.09,22.1,91800.0,11.5508,11.556,11.5403,11.5455,91800.0
2006-01-30 10:30:00,22.11,22.14,22.1,22.13,49275.0,11.5508,11.5664,11.5455,11.5612,49275.0
2006-01-30 10:40:00,22.13,22.15,22.1,22.1,48262.5,11.5612,11.5717,11.5455,11.5455,48262.5
2006-01-30 10:50:00,22.1,22.13,22.1,22.12,43200.0,11.5455,11.5612,11.5455,11.556,43200.0
2006-01-30 11:00:00,22.12,22.15,22.1,22.11,75262.5,11.556,11.5717,11.5455,11.5508,75262.5
2006-01-30 11:10:00,22.11,22.11,22.09,22.1,41175.0,11.5508,11.5508,11.5403,11.5455,41175.0
2006-01-30 11:20:00,22.1,22.1,22.07,22.08,70875.0,11.5455,11.5455,11.5299,11.5351,70875.0
2006-01-30 11:30:00,22.08,22.12,22.07,22.12,50287.5,11.5351,11.556,11.5299,11.556,50287.5
2006-01-30 11:40:00,22.1,22.12,22.09,22.1,21262.5,11.5455,11.556,11.5403,11.5455,21262.5
2006-01-30 11:50:00,22.11,22.12,22.09,22.09,32400.0,11.5508,11.556,11.5403,11.5403,32400.0
2006-01-30 12:00:00,22.09,22.13,22.08,22.13,60412.5,11.5403,11.5612,11.5351,11.5612,60412.5
2006-01-30 12:10:00,22.13,22.17,22.13,22.16,25987.5,11.5612,11.5821,11.5612,11.5769,25987.5
2006-01-30 12:20:00,22.17,22.2,22.17,22.2,25987.5,11.5821,11.5978,11.5821,11.5978,25987.5
2006-01-30 12:30:00,22.19,22.22,22.19,22.2,37462.5,11.5926,11.6082,11.5926,11.5978,37462.5
2006-01-30 12:40:00,22.2,22.24,22.2,22.23,208575.0,11.5978,11.6187,11.5978,11.6135,208575.0
2006-01-30 12:50:00,22.22,22.24,22.2,22.21,49950.0,11.6082,11.6187,11.5978,11.603,49950.0
2006-01-30 13:00:00,22.21,22.22,22.18,22.19,30037.5,11.603,11.6082,11.5873,11.5926,30037.5
2006-01-30 13:10:00,22.2,22.21,22.19,22.21,16875.0,11.5978,11.603,11.5926,11.603,16875.0
2006-01-30 13:20:00,22.2,22.2,22.14,22.17,41175.0,11.5978,11.5978,11.5664,11.5821,41175.0
2006-01-30 13:30:00,22.16,22.17,22.14,22.15,32400.0,11.5769,11.5821,11.5664,11.5717,32400.0
2006-01-30 13:40:00,22.15,22.22,22.15,22.19,37462.5,11.5717,11.6082,11.5717,11.5926,37462.5
2006-01-30 13:50:00,22.19,22.21,22.19,22.19,16875.0,11.5926,11.603,11.5926,11.5926,16875.0
2006-01-30 14:00:00,22.19,22.19,22.15,22.15,44887.5,11.5926,11.5926,11.5717,11.5717,44887.5
2006-01-30 14:10:00,22.15,22.15,22.08,22.08,41512.5,11.5717,11.5717,11.5351,11.5351,41512.5
2006-01-30 14:20:00,22.07,22.1,22.07,22.08,32400.0,11.5299,11.5455,11.5299,11.5351,32400.0
2006-01-30 14:30:00,22.09,22.13,22.09,22.12,28350.0,11.5403,11.5612,11.5403,11.556,28350.0
2006-01-30 14:40:00,22.12,22.14,22.11,22.12,32400.0,11.556,11.5664,11.5508,11.556,32400.0
2006-01-30 14:50:00,22.12,22.17,22.11,22.14,47587.5,11.556,11.5821,11.5508,11.5664,47587.5
2006-01-30 15:00:00,22.15,22.15,22.12,22.12,49612.5,11.5717,11.5717,11.556,11.556,49612.5
2006-01-30 15:10:00,22.12,22.18,22.12,22.15,22612.5,11.556,11.5873,11.556,11.5717,22612.5
2006-01-30 15:20:00,22.14,22.14,22.09,22.1,89775.0,11.5664,11.5664,11.5403,11.5455,89775.0
2006-01-30 15:30:00,22.09,22.12,22.08,22.1,63787.5,11.5403,11.556,11.5351,11.5455,63787.5
2006-01-30 15:40:00,22.1,22.1,22.08,22.09,75262.5,11.5455,11.5455,11.5351,11.5403,75262.5
2006-01-30 15:50:00,22.09,22.11,22.05,22.05,229500.0,11.5403,11.5508,11.5194,11.5194,229500.0
2006-01-31 09:30:00,21.29,21.36,20.8,20.96,683437.5,11.1224,11.159,10.8664,10.95,683437.5
2006-01-31 09:40:00,21.0,21.25,20.9,20.95,384412.5,10.9709,11.1015,10.9186,10.9448,384412.5
2006-01-31 09:50:00,20.94,21.06,20.93,21.01,194062.5,10.9395,11.0022,10.9343,10.9761,194062.5
2006-01-31 10:00:00,21.01,21.03,20.87,20.89,323662.5,10.9761,10.9866,10.903,10.9134,323662.5
2006-01-31 10:10:00,20.88,20.88,20.68,20.76,376650.0,10.9082,10.9082,10.8037,10.8455,376650.0
2006-01-31 10:20:00,20.75,20.77,20.61,20.61,283837.5,10.8403,10.8507,10.7671,10.7671,283837.5
2006-01-31 10:30:00,20.61,20.64,20.5,20.61,254812.5,10.7671,10.7828,10.7097,10.7671,254812.5
2006-01-31 10:40:00,20.62,20.73,20.62,20.7,192712.5,10.7724,10.8298,10.7724,10.8142,192712.5
2006-01-31 10:50:00,20.71,20.78,20.68,20.72,197100.0,10.8194,10.8559,10.8037,10.8246,197100.0
2006-01-31 11:00:00,20.73,20.78,20.72,20.76,100912.5,10.8298,10.8559,10.8246,10.8455,100912.5
2006-01-31 11:10:00,20.76,20.77,20.71,20.75,138037.5,10.8455,10.8507,10.8194,10.8403,138037.5
2006-01-31 11:20:00,20.75,20.81,20.75,20.79,229162.5,10.8403,10.8716,10.8403,10.8612,229162.5
2006-01-31 11:30:00,20.79,20.83,20.76,20.81,175837.5,10.8612,10.8821,10.8455,10.8716,175837.5
2006-01-31 11:40:00,20.81,20.83,20.79,20.82,87412.5,10.8716,10.8821,10.8612,10.8768,87412.5
2006-01-31 11:50:00,20.83,20.86,20.8,20.8,90450.0,10.8821,10.8977,10.8664,10.8664,90450.0
2006-01-31 12:00:00,20.81,20.84,20.78,20.83,97875.0,10.8716,10.8873,10.8559,10.8821,97875.0
2006-01-31 12:10:00,20.83,20.83,20.71,20.75,114075.0,10.8821,10.8821,10.8194,10.8403,114075.0
2006-01-31 12:20:00,20.75,20.77,20.71,20.71,134662.5,10.8403,10.8507,10.8194,10.8194,134662.5
2006-01-31 12:30:00,20.71,20.78,20.71,20.78,167400.0,10.8194,10.8559,10.8194,10.8559,167400.0
2006-01-31 12:40:00,20.78,20.78,20.75,20.76,86737.5,10.8559,10.8559,10.8403,10.8455,86737.5
2006-01-31 12:50:00,20.76,20.77,20.75,20.77,75262.5,10.8455,10.8507,10.8403,10.8507,75262.5
2006-01-31 13:00:00,20.77,20.8,20.74,20.77,87075.0,10.8507,10.8664,10.8351,10.8507,87075.0
2006-01-31 13:10:00,20.77,20.79,20.76,20.77,42525.0,10.8507,10.8612,10.8455,10.8507,42525.0
2006-01-31 13:20:00,20.77,20.79,20.77,20.79,40500.0,10.8507,10.8612,10.8507,10.8612,40500.0
2006-01-31 13:30:00,20.79,20.81,20.79,20.81,123525.0,10.8612,10.8716,10.8612,10.8716,123525.0
2006-01-31 13:40:00,20.81,20.83,20.8,20.8,174487.5,10.8716,10.8821,10.8664,10.8664,174487.5
2006-01-31 13:50:00,20.8,20.84,20.8,20.83,155250.0,10.8664,10.8873,10.8664,10.8821,155250.0
2006-01-31 14:00:00,20.83,20.86,20.78,20.79,125212.5,10.8821,10.8977,10.8559,10.8612,125212.5
2006-01-31 14:10:00,20.79,20.79,20.68,20.68,248400.0,10.8612,10.8612,10.8037,10.8037,248400.0
2006-01-31 14:20:00,20.67,20.73,20.57,20.64,199125.0,10.7985,10.8298,10.7462,10.7828,199125.0
2006-01-31 14:30:00,20.64,20.67,20.58,20.66,165375.0,10.7828,10.7985,10.7515,10.7933,165375.0
2006-01-31 14:40:00,20.67,20.71,20.62,20.69,87075.0,10.7985,10.8194,10.7724,10.8089,87075.0
2006-01-31 14:50:00,20.69,20.76,20.64,20.74,126225.0,10.8089,10.8455,10.7828,10.8351,126225.0
2006-01-31 15:00:00,20.74,20.87,20.73,20.75,186637.5,10.8351,10.903,10.8298,10.8403,186637.5
2006-01-31 15:10:00,20.75,20.76,20.69,20.71,154575.0,10.8403,10.8455,10.8089,10.8194,154575.0
2006-01-31 15:20:00,20.7,20.73,20.69,20.72,128925.0,10.8142,10.8298,10.8089,10.8246,128925.0
2006-01-31 15:30:00,20.73,20.74,20.69,20.69,130612.5,10.8298,10.8351,10.8089,10.8089,130612.5
2006-01-31 15:40:00,20.69,20.69,20.62,20.65,163687.5,10.8089,10.8089,10.7724,10.788,163687.5
2006-01-31 15:50:00,20.65,20.66,20.59,20.62,395887.5,10.788,10.7933,10.7567,10.7724,395887.5
2006-02-01 09:30:00,20.71,20.77,20.65,20.72,199462.5,10.8194,10.8507,10.788,10.8246,199462.5
2006-02-01 09:40:00,20.7,20.96,20.7,20.91,168075.0,10.8142,10.95,10.8142,10.9239,168075.0
2006-02-01 09:50:00,20.93,20.93,20.83,20.88,67500.0,10.9343,10.9343,10.8821,10.9082,67500.0
2006-02-01 10:00:00,20.86,20.99,20.84,20.98,134325.0,10.8977,10.9657,10.8873,10.9604,134325.0
2006-02-01 10:10:00,20.98,21.06,20.94,20.98,119812.5,10.9604,11.0022,10.9395,10.9604,119812.5
2006-02-01 10:20:00,21.0,21.1,20.95,21.0,142087.5,10.9709,11.0231,10.9448,10.9709,142087.5
2006-02-01 10:30:00,21.0,21.04,20.96,20.96,122175.0,10.9709,10.9918,10.95,10.95,122175.0
2006-02-01 10:40:00,20.96,21.03,20.95,20.98,93150.0,10.95,10.9866,10.9448,10.9604,93150.0
2006-02-01 10:50:00,20.99,21.03,20.95,21.0,72900.0,10.9657,10.9866,10.9448,10.9709,72900.0
2006-02-01 11:00:00,20.99,21.02,20.98,21.02,67162.5,10.9657,10.9813,10.9604,10.9813,67162.5
2006-02-01 11:10:00,21.01,21.02,20.93,20.95,101587.5,10.9761,10.9813,10.9343,10.9448,101587.5
2006-02-01 11:20:00,20.94,20.99,20.88,20.99,78975.0,10.9395,10.9657,10.9082,10.9657,78975.0
2006-02-01 11:30:00,20.99,20.99,20.89,20.92,40837.5,10.9657,10.9657,10.9134,10.9291,40837.5
2006-02-01 11:40:00,20.92,20.93,20.77,20.85,71887.5,10.9291,10.9343,10.8507,10.8925,71887.5
2006-02-01 11:50:00,20.84,20.89,20.82,20.87,168412.5,10.8873,10.9134,10.8768,10.903,168412.5
2006-02-01 12:00:00,20.88,20.93,20.86,20.92,201487.5,10.9082,10.9343,10.8977,10.9291,201487.5
2006-02-01 12:10:00,20.92,20.92,20.87,20.87,95512.5,10.9291,10.9291,10.903,10.903,95512.5
2006-02-01 12:20:00,20.88,20.95,20.88,20.95,38812.5,10.9082,10.9448,10.9082,10.9448,38812.5
2006-02-01 12:30:00,20.95,20.98,20.95,20.95,41512.5,10.9448,10.9604,10.9448,10.9448,41512.5
2006-02-01 12:40:00,20.97,20.97,20.87,20.89,99562.5,10.9552,10.9552,10.903,10.9134,99562.5
2006-02-01 12:50:00,20.88,20.92,20.88,20.9,87412.5,10.9082,10.9291,10.9082,10.9186,87412.5
2006-02-01 13:00:00,20.91,20.94,20.9,20.94,76612.5,10.9239,10.9395,10.9186,10.9395,76612.5
2006-02-01 13:10:00,20.93,20.97,20.92,20.97,140400.0,10.9343,10.9552,10.9291,10.9552,140400.0
2006-02-01 13:20:00,20.96,21.0,20.96,20.98,46575.0,10.95,10.9709,10.95,10.9604,46575.0
2006-02-01 13:30:00,20.99,20.99,20.96,20.99,170437.5,10.9657,10.9657,10.95,10.9657,170437.5
2006-02-01 13:40:00,20.99,21.0,20.98,21.0,34762.5,10.9657,10.9709,10.9604,10.9709,34762.5
2006-02-01 13:50:00,21.0,21.03,20.98,21.03,44550.0,10.9709,10.9866,10.9604,10.9866,44550.0
2006-02-01 14:00:00,21.01,21.06,21.0,21.06,72562.5,10.9761,11.0022,10.9709,11.0022,72562.5
2006-02-01 14:10:00,21.06,21.09,21.03,21.06,86400.0,11.0022,11.0179,10.9866,11.0022,86400.0
2006-02-01 14:20:00,21.06,21.06,20.93,20.96,97537.5,11.0022,11.0022,10.9343,10.95,97537.5
2006-02-01 14:30:00,20.98,21.07,20.98,21.05,108000.0,10.9604,11.0075,10.9604,10.997,108000.0
2006-02-01 14:40:00,21.05,21.07,21.03,21.04,67500.0,10.997,11.0075,10.9866,10.9918,67500.0
2006-02-01 14:50:00,21.04,21.07,20.98,21.0,69525.0,10.9918,11.0075,10.9604,10.9709,69525.0
2006-02-01 15:00:00,21.0,21.05,20.98,21.04,47250.0,10.9709,10.997,10.9604,10.9918,47250.0
2006-02-01 15:10:00,21.02,21.04,20.98,20.98,37800.0,10.9813,10.9918,10.9604,10.9604,37800.0
2006-02-01 15:20:00,20.98,21.01,20.93,20.96,54675.0,10.9604,10.9761,10.9343,10.95,54675.0
2006-02-01 15:30:00,20.96,21.03,20.96,20.99,89437.5,10.95,10.9866,10.95,10.9657,89437.5
2006-02-01 15:40:00,20.98,21.02,20.97,21.0,97537.5,10.9604,10.9813,10.9552,10.9709,97537.5
2006-02-01 15:50:00,21.0,21.08,21.0,21.02,219037.5,10.9709,11.0127,10.9709,10.9813,219037.5
2006-02-02 09:30:00,21.07,21.18,20.84,20.84,139050.0,11.0075,11.0649,10.8873,10.8873,139050.0
2006-02-02 09:40:00,20.84,20.87,20.76,20.81,64462.5,10.8873,10.903,10.8455,10.8716,64462.5
2006-02-02 09:50:00,20.8,20.91,20.8,20.85,76275.0,10.8664,10.9239,10.8664,10.8925,76275.0
2006-02-02 10:00:00,20.85,20.89,20.77,20.83,114075.0,10.8925,10.9134,10.8507,10.8821,114075.0
2006-02-02 10:10:00,20.83,20.88,20.78,20.81,80325.0,10.8821,10.9082,10.8559,10.8716,80325.0
2006-02-02 10:20:00,20.81,20.85,20.77,20.81,58050.0,10.8716,10.8925,10.8507,10.8716,58050.0
2006-02-02 10:30:00,20.81,20.85,20.74,20.77,51975.0,10.8716,10.8925,10.8351,10.8507,51975.0
2006-02-02 10:40:00,20.77,20.77,20.71,20.71,91462.5,10.8507,10.8507,10.8194,10.8194,91462.5
2006-02-02 10:50:00,20.72,20.81,20.71,20.76,58387.5,10.8246,10.8716,10.8194,10.8455,58387.5
2006-02-02 11:00:00,20.74,20.75,20.68,20.7,100575.0,10.8351,10.8403,10.8037,10.8142,100575.0
2006-02-02 11:10:00,20.7,20.76,20.7,20.7,39487.5,10.8142,10.8455,10.8142,10.8142,39487.5
2006-02-02 11:20:00,20.7,20.7,20.52,20.56,130275.0,10.8142,10.8142,10.7201,10.741,130275.0
2006-02-02 11:30:00,20.53,20.57,20.5,20.54,100912.5,10.7253,10.7462,10.7097,10.7306,100912.5
2006-02-02 11:40:00,20.54,20.57,20.5,20.51,61762.5,10.7306,10.7462,10.7097,10.7149,61762.5
2006-02-02 11:50:00,20.51,20.52,20.44,20.46,131625.0,10.7149,10.7201,10.6783,10.6888,131625.0
2006-02-02 12:00:00,20.45,20.57,20.44,20.52,77625.0,10.6835,10.7462,10.6783,10.7201,77625.0
2006-02-02 12:10:00,20.52,20.58,20.51,20.55,59737.5,10.7201,10.7515,10.7149,10.7358,59737.5
2006-02-02 12:20:00,20.55,20.56,20.47,20.49,45562.5,10.7358,10.741,10.694,10.7044,45562.5
2006-02-02 12:30:00,20.49,20.51,20.45,20.46,37462.5,10.7044,10.7149,10.6835,10.6888,37462.5
2006-02-02 12:40:00,20.47,20.52,20.46,20.52,26325.0,10.694,10.7201,10.6888,10.7201,26325.0
2006-02-02 12:50:00,20.52,20.55,20.52,20.52,38137.5,10.7201,10.7358,10.7201,10.7201,38137.5
2006-02-02 13:00:00,20.51,20.51,20.47,20.48,33750.0,10.7149,10.7149,10.694,10.6992,33750.0
2006-02-02 13:10:00,20.48,20.49,20.45,20.45,74250.0,10.6992,10.7044,10.6835,10.6835,74250.0
2006-02-02 13:20:00,20.44,20.47,20.42,20.42,100575.0,10.6783,10.694,10.6679,10.6679,100575.0
2006-02-02 13:30:00,20.42,20.44,20.36,20.41,127575.0,10.6679,10.6783,10.6365,10.6627,127575.0
2006-02-02 13:40:00,20.42,20.42,20.36,20.39,122512.5,10.6679,10.6679,10.6365,10.6522,122512.5
2006-02-02 13:50:00,20.39,20.42,20.37,20.42,47250.0,10.6522,10.6679,10.6418,10.6679,47250.0
2006-02-02 14:00:00,20.42,20.44,20.4,20.44,27337.5,10.6679,10.6783,10.6574,10.6783,27337.5
2006-02-02 14:10:00,20.45,20.47,20.39,20.43,42187.5,10.6835,10.694,10.6522,10.6731,42187.5
2006-02-02 14:20:00,20.44,20.46,20.41,20.44,44212.5,10.6783,10.6888,10.6627,10.6783,44212.5
2006-02-02 14:30:00,20.44,20.53,20.44,20.48,76612.5,10.6783,10.7253,10.6783,10.6992,76612.5
2006-02-02 14:40:00,20.48,20.49,20.42,20.46,61425.0,10.6992,10.7044,10.6679,10.6888,61425.0
2006-02-02 14:50:00,20.46,20.53,20.45,20.5,60412.5,10.6888,10.7253,10.6835,10.7097,60412.5
2006-02-02 15:00:00,20.5,20.53,20.44,20.53,92137.5,10.7097,10.7253,10.6783,10.7253,92137.5
2006-02-02 15:10:00,20.53,20.54,20.49,20.5,88762.5,10.7253,10.7306,10.7044,10.7097,88762.5
2006-02-02 15:20:00,20.51,20.57,20.47,20.55,64462.5,10.7149,10.7462,10.694,10.7358,64462.5
2006-02-02 15:30:00,20.56,20.62,20.52,20.62,138375.0,10.741,10.7724,10.7201,10.7724,138375.0
2006-02-02 15:40:00,20.62,20.62,20.58,20.59,153225.0,10.7724,10.7724,10.7515,10.7567,153225.0
2006-02-02 15:50:00,20.59,20.59,20.51,20.51,265950.0,10.7567,10.7567,10.7149,10.7149,265950.0
2006-02-03 09:30:00,20.5,20.5,20.23,20.32,213300.0,10.7097,10.7097,10.5686,10.6156,213300.0
2006-02-03 09:40:00,20.32,20.41,20.32,20.39,147487.5,10.6156,10.6627,10.6156,10.6522,147487.5
2006-02-03 09:50:00,20.39,20.41,20.25,20.27,103612.5,10.6522,10.6627,10.5791,10.5895,103612.5
2006-02-03 10:00:00,20.27,20.34,20.25,20.31,84712.5,10.5895,10.6261,10.5791,10.6104,84712.5
2006-02-03 10:10:00,20.31,20.38,20.31,20.36,47587.5,10.6104,10.647,10.6104,10.6365,47587.5
2006-02-03 10:20:00,20.38,20.39,20.3,20.31,89437.5,10.647,10.6522,10.6052,10.6104,89437.5
2006-02-03 10:30:00,20.31,20.31,20.25,20.26,58387.5,10.6104,10.6104,10.5791,10.5843,58387.5
2006-02-03 10:40:00,20.27,20.33,20.26,20.31,33750.0,10.5895,10.6209,10.5843,10.6104,33750.0
2006-02-03 10:50:00,20.31,20.37,20.31,20.34,78975.0,10.6104,10.6418,10.6104,10.6261,78975.0
2006-02-03 11:00:00,20.34,20.41,20.33,20.4,101925.0,10.6261,10.6627,10.6209,10.6574,101925.0
2006-02-03 11:10:00,20.4,20.44,20.37,20.39,92475.0,10.6574,10.6783,10.6418,10.6522,92475.0
2006-02-03 11:20:00,20.39,20.43,20.38,20.4,97200.0,10.6522,10.6731,10.647,10.6574,97200.0
2006-02-03 11:30:00,20.4,20.54,20.39,20.41,141075.0,10.6574,10.7306,10.6522,10.6627,141075.0
2006-02-03 11:40:00,20.41,20.47,20.4,20.44,129937.5,10.6627,10.694,10.6574,10.6783,129937.5
2006-02-03 11:50:00,20.33,20.45,20.33,20.36,136687.5,10.6209,10.6835,10.6209,10.6365,136687.5
2006-02-03 12:00:00,20.37,20.38,20.34,20.36,83362.5,10.6418,10.647,10.6261,10.6365,83362.5
2006-02-03 12:10:00,20.36,20.36,20.28,20.31,59737.5,10.6365,10.6365,10.5947,10.6104,59737.5
2006-02-03 12:20:00,20.3,20.35,20.27,20.33,51637.5,10.6052,10.6313,10.5895,10.6209,51637.5
2006-02-03 12:30:00,20.34,20.35,20.31,20.31,33412.5,10.6261,10.6313,10.6104,10.6104,33412.5
2006-02-03 12:40:00,20.32,20.35,20.29,20.35,59400.0,10.6156,10.6313,10.6,10.6313,59400.0
2006-02-03 12:50:00,20.35,20.37,20.31,20.34,40162.5,10.6313,10.6418,10.6104,10.6261,40162.5
2006-02-03 13:00:00,20.36,20.39,20.36,20.39,40837.5,10.6365,10.6522,10.6365,10.6522,40837.5
2006-02-03 13:10:00,20.39,20.48,20.36,20.41,85387.5,10.6522,10.6992,10.6365,10.6627,85387.5
2006-02-03 13:20:00,20.48,20.57,20.48,20.57,81000.0,10.6992,10.7462,10.6992,10.7462,81000.0
2006-02-03 13:30:00,20.55,20.6,20.52,20.58,82350.0,10.7358,10.7619,10.7201,10.7515,82350.0
2006-02-03 13:40:00,20.58,20.58,20.47,20.48,46237.5,10.7515,10.7515,10.694,10.6992,46237.5
2006-02-03 13:50:00,20.47,20.49,20.43,20.43,47250.0,10.694,10.7044,10.6731,10.6731,47250.0
2006-02-03 14:00:00,20.43,20.44,20.4,20.43,34762.5,10.6731,10.6783,10.6574,10.6731,34762.5
2006-02-03 14:10:00,20.43,20.43,20.31,20.33,127575.0,10.6731,10.6731,10.6104,10.6209,127575.0
2006-02-03 14:20:00,20.33,20.41,20.32,20.39,48937.5,10.6209,10.6627,10.6156,10.6522,48937.5
2006-02-03 14:30:00,20.39,20.42,20.37,20.39,36450.0,10.6522,10.6679,10.6418,10.6522,36450.0
2006-02-03 14:40:00,20.39,20.44,20.37,20.44,59062.5,10.6522,10.6783,10.6418,10.6783,59062.5
2006-02-03 14:50:00,20.43,20.43,20.38,20.41,77625.0,10.6731,10.6731,10.647,10.6627,77625.0
2006-02-03 15:00:00,20.42,20.49,20.39,20.45,77625.0,10.6679,10.7044,10.6522,10.6835,77625.0
2006-02-03 15:10:00,20.45,20.45,20.4,20.43,45225.0,10.6835,10.6835,10.6574,10.6731,45225.0
2006-02-03 15:20:00,20.43,20.44,20.41,20.41,50625.0,10.6731,10.6783,10.6627,10.6627,50625.0
2006-02-03 15:30:00,20.41,20.41,20.3,20.34,101250.0,10.6627,10.6627,10.6052,10.6261,101250.0
2006-02-03 15:40:00,20.34,20.34,20.3,20.31,68850.0,10.6261,10.6261,10.6052,10.6104,68850.0
2006-02-03 15:50:00,20.31,20.5,20.3,20.33,157275.0,10.6104,10.7097,10.6052,10.6209,157275.0
2006-02-06 09:30:00,20.27,20.3,20.22,20.28,133987.5,10.5895,10.6052,10.5634,10.5947,133987.5
2006-02-06 09:40:00,20.28,20.37,20.27,20.32,62437.5,10.5947,10.6418,10.5895,10.6156,62437.5
2006-02-06 09:50:00,20.31,20.36,20.31,20.36,55350.0,10.6104,10.6365,10.6104,10.6365,55350.0
2006-02-06 10:00:00,20.34,20.4,20.33,20.34,20925.0,10.6261,10.6574,10.6209,10.6261,20925.0
2006-02-06 10:10:00,20.34,20.44,20.34,20.44,37125.0,10.6261,10.6783,10.6261,10.6783,37125.0
2006-02-06 10:20:00,20.43,20.49,20.43,20.44,60075.0,10.6731,10.7044,10.6731,10.6783,60075.0
2006-02-06 10:30:00,20.44,20.47,20.38,20.41,157275.0,10.6783,10.694,10.647,10.6627,157275.0
2006-02-06 10:40:00,20.42,20.46,20.36,20.43,115425.0,10.6679,10.6888,10.6365,10.6731,115425.0
2006-02-06 10:50:00,20.44,20.51,20.43,20.51,44887.5,10.6783,10.7149,10.6731,10.7149,44887.5
2006-02-06 11:00:00,20.51,20.56,20.47,20.52,63112.5,10.7149,10.741,10.694,10.7201,63112.5
2006-02-06 11:10:00,20.53,20.58,20.49,20.58,55350.0,10.7253,10.7515,10.7044,10.7515,55350.0
2006-02-06 11:20:00,20.56,20.6,20.55,20.55,144112.5,10.741,10.7619,10.7358,10.7358,144112.5
2006-02-06 11:30:00,20.55,20.59,20.55,20.57,43537.5,10.7358,10.7567,10.7358,10.7462,43537.5
2006-02-06 11:40:00,20.57,20.59,20.55,20.59,13162.5,10.7462,10.7567,10.7358,10.7567,13162.5
2006-02-06 11:50:00,20.58,20.59,20.55,20.56,38475.0,10.7515,10.7567,10.7358,10.741,38475.0
2006-02-06 12:00:00,20.56,20.6,20.55,20.55,44550.0,10.741,10.7619,10.7358,10.7358,44550.0
2006-02-06 12:10:00,20.55,20.55,20.51,20.51,46912.5,10.7358,10.7358,10.7149,10.7149,46912.5
2006-02-06 12:20:00,20.51,20.51,20.47,20.47,57712.5,10.7149,10.7149,10.694,10.694,57712.5
2006-02-06 12:30:00,20.47,20.48,20.43,20.46,60412.5,10.694,10.6992,10.6731,10.6888,60412.5
2006-02-06 12:40:00,20.46,20.48,20.45,20.47,42862.5,10.6888,10.6992,10.6835,10.694,42862.5
2006-02-06 12:50:00,20.47,20.47,20.43,20.43,22612.5,10.694,10.694,10.6731,10.6731,22612.5
2006-02-06 13:00:00,20.43,20.48,20.43,20.46,69187.5,10.6731,10.6992,10.6731,10.6888,69187.5
2006-02-06 13:10:00,20.46,20.46,20.43,20.44,62437.5,10.6888,10.6888,10.6731,10.6783,62437.5
2006-02-06 13:20:00,20.45,20.47,20.44,20.45,32062.5,10.6835,10.694,10.6783,10.6835,32062.5
2006-02-06 13:30:00,20.45,20.48,20.44,20.44,24300.0,10.6835,10.6992,10.6783,10.6783,24300.0
2006-02-06 13:40:00,20.44,20.46,20.42,20.43,38475.0,10.6783,10.6888,10.6679,10.6731,38475.0
2006-02-06 13:50:00,20.43,20.43,20.36,20.38,95175.0,10.6731,10.6731,10.6365,10.647,95175.0
2006-02-06 14:00:00,20.37,20.37,20.27,20.31,133312.5,10.6418,10.6418,10.5895,10.6104,133312.5
2006-02-06 14:10:00,20.31,20.34,20.28,20.29,104287.5,10.6104,10.6261,10.5947,10.6,104287.5
2006-02-06 14:20:00,20.3,20.36,20.3,20.32,82012.5,10.6052,10.6365,10.6052,10.6156,82012.5
2006-02-06 14:30:00,20.33,20.38,20.32,20.36,68175.0,10.6209,10.647,10.6156,10.6365,68175.0
2006-02-06 14:40:00,20.36,20.37,20.31,20.32,86737.5,10.6365,10.6418,10.6104,10.6156,86737.5
2006-02-06 14:50:00,20.33,20.35,20.31,20.31,63112.5,10.6209,10.6313,10.6104,10.6104,63112.5
2006-02-06 15:00:00,20.31,20.37,20.31,20.33,165037.5,10.6104,10.6418,10.6104,10.6209,165037.5
2006-02-06 15:10:00,20.33,20.34,20.27,20.29,162000.0,10.6209,10.6261,10.5895,10.6,162000.0
2006-02-06 15:20:00,20.29,20.3,20.25,20.26,158287.5,10.6,10.6052,10.5791,10.5843,158287.5
2006-02-06 15:30:00,20.26,20.27,20.24,20.26,159637.5,10.5843,10.5895,10.5738,10.5843,159637.5
2006-02-06 15:40:00,20.26,20.31,20.24,20.26,208575.0,10.5843,10.6104,10.5738,10.5843,208575.0
2006-02-06 15:50:00,20.26,20.26,20.1,20.15,823162.5,10.5843,10.5843,10.5007,10.5268,823162.5
2006-02-07 09:30:00,20.2,20.31,20.08,20.29,134662.5,10.5529,10.6104,10.4903,10.6,134662.5
2006-02-07 09:40:00,20.26,20.43,20.26,20.32,192375.0,10.5843,10.6731,10.5843,10.6156,192375.0
2006-02-07 09:50:00,20.32,20.32,20.22,20.25,123187.5,10.6156,10.6156,10.5634,10.5791,123187.5
2006-02-07 10:00:00,20.24,20.36,20.24,20.31,69187.5,10.5738,10.6365,10.5738,10.6104,69187.5
2006-02-07 10:10:00,20.32,20.32,20.25,20.27,100575.0,10.6156,10.6156,10.5791,10.5895,100575.0
2006-02-07 10:20:00,20.25,20.27,20.21,20.22,122512.5,10.5791,10.5895,10.5582,10.5634,122512.5
2006-02-07 10:30:00,20.22,20.29,20.22,20.23,64462.5,10.5634,10.6,10.5634,10.5686,64462.5
2006-02-07 10:40:00,20.23,20.25,20.18,20.22,118462.5,10.5686,10.5791,10.5425,10.5634,118462.5
2006-02-07 10:50:00,20.22,20.31,20.22,20.28,63450.0,10.5634,10.6104,10.5634,10.5947,63450.0
2006-02-07 11:00:00,20.25,20.34,20.21,20.21,65137.5,10.5791,10.6261,10.5582,10.5582,65137.5
2006-02-07 11:10:00,20.2,20.24,20.2,20.24,57375.0,10.5529,10.5738,10.5529,10.5738,57375.0
2006-02-07 11:20:00,20.24,20.37,20.23,20.33,70200.0,10.5738,10.6418,10.5686,10.6209,70200.0
2006-02-07 11:30:00,20.33,20.36,20.3,20.3,53325.0,10.6209,10.6365,10.6052,10.6052,53325.0
2006-02-07 11:40:00,20.3,20.37,20.29,20.29,103612.5,10.6052,10.6418,10.6,10.6,103612.5
2006-02-07 11:50:00,20.29,20.35,20.28,20.33,136687.5,10.6,10.6313,10.5947,10.6209,136687.5
2006-02-07 12:00:00,20.32,20.33,20.26,20.27,25987.5,10.6156,10.6209,10.5843,10.5895,25987.5
2006-02-07 12:10:00,20.27,20.28,20.21,20.23,61762.5,10.5895,10.5947,10.5582,10.5686,61762.5
2006-02-07 12:20:00,20.23,20.25,20.21,20.23,21262.5,10.5686,10.5791,10.5582,10.5686,21262.5
2006-02-07 12:30:00,20.22,20.24,20.21,20.24,33075.0,10.5634,10.5738,10.5582,10.5738,33075.0
2006-02-07 12:40:00,20.24,20.27,20.23,20.23,65812.5,10.5738,10.5895,10.5686,10.5686,65812.5
2006-02-07 12:50:00,20.23,20.27,20.23,20.26,17212.5,10.5686,10.5895,10.5686,10.5843,17212.5
2006-02-07 13:00:00,20.27,20.27,20.15,20.17,95850.0,10.5895,10.5895,10.5268,10.5373,95850.0
2006-02-07 13:10:00,20.18,20.21,20.15,20.21,66487.5,10.5425,10.5582,10.5268,10.5582,66487.5
2006-02-07 13:20:00,20.2,20.22,20.18,20.2,38475.0,10.5529,10.5634,10.5425,10.5529,38475.0
2006-02-07 13:30:00,20.19,20.23,20.18,20.2,37800.0,10.5477,10.5686,10.5425,10.5529,37800.0
2006-02-07 13:40:00,20.2,20.21,20.18,20.18,35437.5,10.5529,10.5582,10.5425,10.5425,35437.5
2006-02-07 13:50:00,20.19,20.19,20.15,20.16,58050.0,10.5477,10.5477,10.5268,10.532,58050.0
2006-02-07 14:00:00,20.16,20.2,20.16,20.18,35775.0,10.532,10.5529,10.532,10.5425,35775.0
2006-02-07 14:10:00,20.18,20.23,20.18,20.21,35775.0,10.5425,10.5686,10.5425,10.5582,35775.0
2006-02-07 14:20:00,20.21,20.26,20.21,20.26,54675.0,10.5582,10.5843,10.5582,10.5843,54675.0
2006-02-07 14:30:00,20.26,20.29,20.24,20.27,75600.0,10.5843,10.6,10.5738,10.5895,75600.0
2006-02-07 14:40:00,20.27,20.27,20.21,20.25,63787.5,10.5895,10.5895,10.5582,10.5791,63787.5
2006-02-07 14:50:00,20.24,20.24,20.15,20.19,73237.5,10.5738,10.5738,10.5268,10.5477,73237.5
2006-02-07 15:00:00,20.19,20.22,20.18,20.19,32737.5,10.5477,10.5634,10.5425,10.5477,32737.5
2006-02-07 15:10:00,20.19,20.25,20.18,20.24,46237.5,10.5477,10.5791,10.5425,10.5738,46237.5
2006-02-07 15:20:00,20.23,20.25,20.22,20.24,53662.5,10.5686,10.5791,10.5634,10.5738,53662.5
2006-02-07 15:30:00,20.24,20.26,20.2,20.25,137362.5,10.5738,10.5843,10.5529,10.5791,137362.5
2006-02-07 15:40:00,20.25,20.29,20.25,20.28,144787.5,10.5791,10.6,10.5791,10.5947,144787.5
2006-02-07 15:50:00,20.28,20.32,20.27,20.31,207225.0,10.5947,10.6156,10.5895,10.6104,207225.0
2006-02-08 09:30:00,20.49,20.5,20.17,20.25,246712.5,10.7044,10.7097,10.5373,10.5791,246712.5
2006-02-08 09:40:00,20.29,20.36,20.22,20.28,135000.0,10.6,10.6365,10.5634,10.5947,135000.0
2006-02-08 09:50:00,20.28,20.42,20.18,20.4,128925.0,10.5947,10.6679,10.5425,10.6574,128925.0
2006-02-08 10:00:00,20.39,20.4,20.26,20.36,79312.5,10.6522,10.6574,10.5843,10.6365,79312.5
2006-02-08 10:10:00,20.36,20.41,20.36,20.41,40162.5,10.6365,10.6627,10.6365,10.6627,40162.5
2006-02-08 10:20:00,20.41,20.48,20.41,20.47,39487.5,10.6627,10.6992,10.6627,10.694,39487.5
2006-02-08 10:30:00,20.47,20.49,20.4,20.49,113737.5,10.694,10.7044,10.6574,10.7044,113737.5
2006-02-08 10:40:00,20.49,20.5,20.45,20.47,90450.0,10.7044,10.7097,10.6835,10.694,90450.0
2006-02-08 10:50:00,20.47,20.5,20.45,20.49,125550.0,10.694,10.7097,10.6835,10.7044,125550.0
2006-02-08 11:00:00,20.49,20.49,20.44,20.45,99562.5,10.7044,10.7044,10.6783,10.6835,99562.5
2006-02-08 11:10:00,20.45,20.48,20.44,20.44,69187.5,10.6835,10.6992,10.6783,10.6783,69187.5
2006-02-08 11:20:00,20.43,20.49,20.43,20.44,75262.5,10.6731,10.7044,10.6731,10.6783,75262.5
2006-02-08 11:30:00,20.44,20.49,20.44,20.49,62100.0,10.6783,10.7044,10.6783,10.7044,62100.0
2006-02-08 11:40:00,20.49,20.54,20.48,20.54,116775.0,10.7044,10.7306,10.6992,10.7306,116775.0
2006-02-08 11:50:00,20.53,20.54,20.49,20.49,52312.5,10.7253,10.7306,10.7044,10.7044,52312.5
2006-02-08 12:00:00,20.49,20.55,20.49,20.53,76275.0,10.7044,10.7358,10.7044,10.7253,76275.0
2006-02-08 12:10:00,20.53,20.54,20.49,20.49,58725.0,10.7253,10.7306,10.7044,10.7044,58725.0
2006-02-08 12:20:00,20.51,20.55,20.5,20.54,114075.0,10.7149,10.7358,10.7097,10.7306,114075.0
2006-02-08 12:30:00,20.55,20.56,20.53,20.55,90450.0,10.7358,10.741,10.7253,10.7358,90450.0
2006-02-08 12:40:00,20.56,20.57,20.55,20.57,112387.5,10.741,10.7462,10.7358,10.7462,112387.5
2006-02-08 12:50:00,20.56,20.57,20.55,20.55,46237.5,10.741,10.7462,10.7358,10.7358,46237.5
2006-02-08 13:00:00,20.55,20.56,20.53,20.54,70875.0,10.7358,10.741,10.7253,10.7306,70875.0
2006-02-08 13:10:00,20.53,20.55,20.52,20.54,99562.5,10.7253,10.7358,10.7201,10.7306,99562.5
2006-02-08 13:20:00,20.54,20.56,20.53,20.56,101925.0,10.7306,10.741,10.7253,10.741,101925.0
2006-02-08 13:30:00,20.56,20.56,20.52,20.55,127912.5,10.741,10.741,10.7201,10.7358,127912.5
2006-02-08 13:40:00,20.55,20.55,20.52,20.52,43875.0,10.7358,10.7358,10.7201,10.7201,43875.0
2006-02-08 13:50:00,20.52,20.53,20.51,20.52,50962.5,10.7201,10.7253,10.7149,10.7201,50962.5
2006-02-08 14:00:00,20.52,20.54,20.51,20.52,106312.5,10.7201,10.7306,10.7149,10.7201,106312.5
2006-02-08 14:10:00,20.52,20.52,20.49,20.5,89775.0,10.7201,10.7201,10.7044,10.7097,89775.0
2006-02-08 14:20:00,20.51,20.54,20.5,20.53,46575.0,10.7149,10.7306,10.7097,10.7253,46575.0
2006-02-08 14:30:00,20.53,20.55,20.51,20.52,42862.5,10.7253,10.7358,10.7149,10.7201,42862.5
2006-02-08 14:40:00,20.52,20.56,20.52,20.54,57712.5,10.7201,10.741,10.7201,10.7306,57712.5
2006-02-08 14:50:00,20.53,20.55,20.51,20.52,34087.5,10.7253,10.7358,10.7149,10.7201,34087.5
2006-02-08 15:00:00,20.52,20.58,20.48,20.57,174487.5,10.7201,10.7515,10.6992,10.7462,174487.5
2006-02-08 15:10:00,20.57,20.57,20.56,20.57,85725.0,10.7462,10.7462,10.741,10.7462,85725.0
2006-02-08 15:20:00,20.57,20.58,20.54,20.56,120487.5,10.7462,10.7515,10.7306,10.741,120487.5
2006-02-08 15:30:00,20.56,20.56,20.53,20.54,76950.0,10.741,10.741,10.7253,10.7306,76950.0
2006-02-08 15:40:00,20.54,20.61,20.32,20.6,233550.0,10.7306,10.7671,10.6156,10.7619,233550.0
2006-02-08 15:50:00,20.6,20.61,20.53,20.55,138712.5,10.7619,10.7671,10.7253,10.7358,138712.5
2006-02-09 09:30:00,20.63,20.63,20.33,20.41,109012.5,10.7776,10.7776,10.6209,10.6627,109012.5
2006-02-09 09:40:00,20.41,20.45,20.35,20.37,75600.0,10.6627,10.6835,10.6313,10.6418,75600.0
2006-02-09 09:50:00,20.36,20.42,20.33,20.4,205537.5,10.6365,10.6679,10.6209,10.6574,205537.5
2006-02-09 10:00:00,20.4,20.47,20.4,20.43,67162.5,10.6574,10.694,10.6574,10.6731,67162.5
2006-02-09 10:10:00,20.44,20.48,20.43,20.46,47250.0,10.6783,10.6992,10.6731,10.6888,47250.0
2006-02-09 10:20:00,20.46,20.5,20.44,20.49,51637.5,10.6888,10.7097,10.6783,10.7044,51637.5
2006-02-09 10:30:00,20.49,20.51,20.44,20.47,46575.0,10.7044,10.7149,10.6783,10.694,46575.0
2006-02-09 10:40:00,20.47,20.5,20.46,20.47,77625.0,10.694,10.7097,10.6888,10.694,77625.0
2006-02-09 10:50:00,20.47,20.47,20.45,20.46,27000.0,10.694,10.694,10.6835,10.6888,27000.0
2006-02-09 11:00:00,20.46,20.47,20.4,20.43,63787.5,10.6888,10.694,10.6574,10.6731,63787.5
2006-02-09 11:10:00,20.43,20.45,20.42,20.43,32400.0,10.6731,10.6835,10.6679,10.6731,32400.0
2006-02-09 11:20:00,20.44,20.46,20.44,20.44,30037.5,10.6783,10.6888,10.6783,10.6783,30037.5
2006-02-09 11:30:00,20.44,20.46,20.43,20.44,40837.5,10.6783,10.6888,10.6731,10.6783,40837.5
2006-02-09 11:40:00,20.44,20.46,20.43,20.44,45225.0,10.6783,10.6888,10.6731,10.6783,45225.0
2006-02-09 11:50:00,20.44,20.44,20.43,20.44,48937.5,10.6783,10.6783,10.6731,10.6783,48937.5
2006-02-09 12:00:00,20.44,20.44,20.42,20.44,14512.5,10.6783,10.6783,10.6679,10.6783,14512.5
2006-02-09 12:10:00,20.44,20.44,20.44,20.44,19575.0,10.6783,10.6783,10.6783,10.6783,19575.0
2006-02-09 12:20:00,20.44,20.49,20.44,20.48,20925.0,10.6783,10.7044,10.6783,10.6992,20925.0
2006-02-09 12:30:00,20.48,20.49,20.45,20.49,34425.0,10.6992,10.7044,10.6835,10.7044,34425.0
2006-02-09 12:40:00,20.49,20.5,20.47,20.48,19575.0,10.7044,10.7097,10.694,10.6992,19575.0
2006-02-09 12:50:00,20.48,20.49,20.48,20.48,23962.5,10.6992,10.7044,10.6992,10.6992,23962.5
2006-02-09 13:00:00,20.48,20.52,20.48,20.49,80325.0,10.6992,10.7201,10.6992,10.7044,80325.0
2006-02-09 13:10:00,20.49,20.52,20.46,20.47,48600.0,10.7044,10.7201,10.6888,10.694,48600.0
2006-02-09 13:20:00,20.46,20.47,20.42,20.44,32400.0,10.6888,10.694,10.6679,10.6783,32400.0
2006-02-09 13:30:00,20.44,20.46,20.43,20.43,23962.5,10.6783,10.6888,10.6731,10.6731,23962.5
2006-02-09 13:40:00,20.44,20.45,20.44,20.44,13837.5,10.6783,10.6835,10.6783,10.6783,13837.5
2006-02-09 13:50:00,20.44,20.47,20.4,20.44,47250.0,10.6783,10.694,10.6574,10.6783,47250.0
2006-02-09 14:00:00,20.45,20.45,20.37,20.39,70537.5,10.6835,10.6835,10.6418,10.6522,70537.5
2006-02-09 14:10:00,20.39,20.39,20.33,20.34,51975.0,10.6522,10.6522,10.6209,10.6261,51975.0
2006-02-09 14:20:00,20.34,20.36,20.33,20.34,32400.0,10.6261,10.6365,10.6209,10.6261,32400.0
2006-02-09 14:30:00,20.34,20.35,20.3,20.33,49950.0,10.6261,10.6313,10.6052,10.6209,49950.0
2006-02-09 14:40:00,20.33,20.36,20.32,20.34,50287.5,10.6209,10.6365,10.6156,10.6261,50287.5
2006-02-09 14:50:00,20.34,20.38,20.34,20.37,126562.5,10.6261,10.647,10.6261,10.6418,126562.5
2006-02-09 15:00:00,20.37,20.37,20.28,20.3,126562.5,10.6418,10.6418,10.5947,10.6052,126562.5
2006-02-09 15:10:00,20.3,20.31,20.23,20.24,114412.5,10.6052,10.6104,10.5686,10.5738,114412.5
2006-02-09 15:20:00,20.24,20.27,20.23,20.24,90112.5,10.5738,10.5895,10.5686,10.5738,90112.5
2006-02-09 15:30:00,20.23,20.24,20.17,20.2,182925.0,10.5686,10.5738,10.5373,10.5529,182925.0
2006-02-09 15:40:00,20.19,20.2,20.12,20.14,159637.5,10.5477,10.5529,10.5111,10.5216,159637.5
2006-02-09 15:50:00,20.14,20.15,20.11,20.12,268987.5,10.5216,10.5268,10.5059,10.5111,268987.5
2006-02-10 09:30:00,20.47,20.47,20.15,20.32,171450.0,10.694,10.694,10.5268,10.6156,171450.0
2006-02-10 09:40:00,20.31,20.35,20.22,20.29,204187.5,10.6104,10.6313,10.5634,10.6,204187.5
2006-02-10 09:50:00,20.29,20.39,20.26,20.29,174825.0,10.6,10.6522,10.5843,10.6,174825.0
2006-02-10 10:00:00,20.27,20.3,20.2,20.22,188325.0,10.5895,10.6052,10.5529,10.5634,188325.0
2006-02-10 10:10:00,20.24,20.34,20.21,20.33,81337.5,10.5738,10.6261,10.5582,10.6209,81337.5
2006-02-10 10:20:00,20.33,20.42,20.33,20.36,132300.0,10.6209,10.6679,10.6209,10.6365,132300.0
2006-02-10 10:30:00,20.36,20.36,20.23,20.25,129600.0,10.6365,10.6365,10.5686,10.5791,129600.0
2006-02-10 10:40:00,20.26,20.3,20.16,20.2,92475.0,10.5843,10.6052,10.532,10.5529,92475.0
2006-02-10 10:50:00,20.19,20.28,20.17,20.23,101925.0,10.5477,10.5947,10.5373,10.5686,101925.0
2006-02-10 11:00:00,20.23,20.28,20.2,20.26,97200.0,10.5686,10.5947,10.5529,10.5843,97200.0
2006-02-10 11:10:00,20.25,20.26,20.17,20.18,41850.0,10.5791,10.5843,10.5373,10.5425,41850.0
2006-02-10 11:20:00,20.17,20.2,20.15,20.15,62100.0,10.5373,10.5529,10.5268,10.5268,62100.0
2006-02-10 11:30:00,20.14,20.17,20.11,20.17,69187.5,10.5216,10.5373,10.5059,10.5373,69187.5
2006-02-10 11:40:00,20.18,20.21,20.14,20.18,38137.5,10.5425,10.5582,10.5216,10.5425,38137.5
2006-02-10 11:50:00,20.17,20.22,20.15,20.21,29700.0,10.5373,10.5634,10.5268,10.5582,29700.0
2006-02-10 12:00:00,20.2,20.25,20.18,20.25,29700.0,10.5529,10.5791,10.5425,10.5791,29700.0
2006-02-10 12:10:00,20.25,20.27,20.22,20.25,44212.5,10.5791,10.5895,10.5634,10.5791,44212.5
2006-02-10 12:20:00,20.25,20.31,20.18,20.24,71550.0,10.5791,10.6104,10.5425,10.5738,71550.0
2006-02-10 12:30:00,20.24,20.31,20.23,20.28,50625.0,10.5738,10.6104,10.5686,10.5947,50625.0
2006-02-10 12:40:00,20.29,20.33,20.28,20.3,70537.5,10.6,10.6209,10.5947,10.6052,70537.5
2006-02-10 12:50:00,20.3,20.3,20.28,20.29,82012.5,10.6052,10.6052,10.5947,10.6,82012.5
2006-02-10 13:00:00,20.29,20.3,20.25,20.28,52312.5,10.6,10.6052,10.5791,10.5947,52312.5
2006-02-10 13:10:00,20.28,20.3,20.25,20.25,44212.5,10.5947,10.6052,10.5791,10.5791,44212.5
2006-02-10 13:20:00,20.26,20.28,20.19,20.23,90787.5,10.5843,10.5947,10.5477,10.5686,90787.5
2006-02-10 13:30:00,20.23,20.28,20.21,20.28,53325.0,10.5686,10.5947,10.5582,10.5947,53325.0
2006-02-10 13:40:00,20.28,20.29,20.26,20.26,82012.5,10.5947,10.6,10.5843,10.5843,82012.5
2006-02-10 13:50:00,20.26,20.29,20.25,20.28,70875.0,10.5843,10.6,10.5791,10.5947,70875.0
2006-02-10 14:00:00,20.28,20.35,20.28,20.31,142425.0,10.5947,10.6313,10.5947,10.6104,142425.0
2006-02-10 14:10:00,20.32,20.38,20.3,20.35,69862.5,10.6156,10.647,10.6052,10.6313,69862.5
2006-02-10 14:20:00,20.34,20.39,20.3,20.32,83700.0,10.6261,10.6522,10.6052,10.6156,83700.0
2006-02-10 14:30:00,20.33,20.39,20.33,20.39,81675.0,10.6209,10.6522,10.6209,10.6522,81675.0
2006-02-10 14:40:00,20.39,20.4,20.34,20.34,87412.5,10.6522,10.6574,10.6261,10.6261,87412.5
2006-02-10 14:50:00,20.35,20.36,20.34,20.36,96525.0,10.6313,10.6365,10.6261,10.6365,96525.0
2006-02-10 15:00:00,20.36,20.4,20.35,20.39,123525.0,10.6365,10.6574,10.6313,10.6522,123525.0
2006-02-10 15:10:00,20.39,20.45,20.38,20.43,86062.5,10.6522,10.6835,10.647,10.6731,86062.5
2006-02-10 15:20:00,20.43,20.46,20.38,20.4,160312.5,10.6731,10.6888,10.647,10.6574,160312.5
2006-02-10 15:30:00,20.4,20.4,20.39,20.39,127237.5,10.6574,10.6574,10.6522,10.6522,127237.5
2006-02-10 15:40:00,20.39,20.4,20.32,20.33,161662.5,10.6522,10.6574,10.6156,10.6209,161662.5
2006-02-10 15:50:00,20.33,20.37,20.33,20.33,138037.5,10.6209,10.6418,10.6209,10.6209,138037.5
2006-02-13 09:30:00,20.43,20.53,20.4,20.47,149850.0,10.6731,10.7253,10.6574,10.694,149850.0
2006-02-13 09:40:00,20.48,20.52,20.44,20.5,57037.5,10.6992,10.7201,10.6783,10.7097,57037.5
2006-02-13 09:50:00,20.48,20.52,20.45,20.5,95175.0,10.6992,10.7201,10.6835,10.7097,95175.0
2006-02-13 10:00:00,20.5,20.52,20.48,20.52,66487.5,10.7097,10.7201,10.6992,10.7201,66487.5
2006-02-13 10:10:00,20.52,20.62,20.51,20.54,102600.0,10.7201,10.7724,10.7149,10.7306,102600.0
2006-02-13 10:20:00,20.53,20.56,20.52,20.52,105975.0,10.7253,10.741,10.7201,10.7201,105975.0
2006-02-13 10:30:00,20.51,20.56,20.49,20.54,78975.0,10.7149,10.741,10.7044,10.7306,78975.0
2006-02-13 10:40:00,20.54,20.54,20.52,20.52,50287.5,10.7306,10.7306,10.7201,10.7201,50287.5
2006-02-13 10:50:00,20.53,20.57,20.52,20.53,74925.0,10.7253,10.7462,10.7201,10.7253,74925.0
2006-02-13 11:00:00,20.52,20.54,20.51,20.51,87075.0,10.7201,10.7306,10.7149,10.7149,87075.0
2006-02-13 11:10:00,20.52,20.52,20.48,20.49,39487.5,10.7201,10.7201,10.6992,10.7044,39487.5
2006-02-13 11:20:00,20.49,20.52,20.47,20.52,51300.0,10.7044,10.7201,10.694,10.7201,51300.0
2006-02-13 11:30:00,20.51,20.53,20.51,20.52,11475.0,10.7149,10.7253,10.7149,10.7201,11475.0
2006-02-13 11:40:00,20.52,20.52,20.5,20.52,11475.0,10.7201,10.7201,10.7097,10.7201,11475.0
2006-02-13 11:50:00,20.52,20.54,20.5,20.54,51300.0,10.7201,10.7306,10.7097,10.7306,51300.0
2006-02-13 12:00:00,20.54,20.55,20.53,20.53,36112.5,10.7306,10.7358,10.7253,10.7253,36112.5
2006-02-13 12:10:00,20.53,20.56,20.52,20.54,57037.5,10.7253,10.741,10.7201,10.7306,57037.5
2006-02-13 12:20:00,20.54,20.55,20.54,20.55,30375.0,10.7306,10.7358,10.7306,10.7358,30375.0
2006-02-13 12:30:00,20.55,20.55,20.53,20.54,77962.5,10.7358,10.7358,10.7253,10.7306,77962.5
2006-02-13 12:40:00,20.54,20.56,20.53,20.56,163350.0,10.7306,10.741,10.7253,10.741,163350.0
2006-02-13 12:50:00,20.54,20.56,20.54,20.54,74250.0,10.7306,10.741,10.7306,10.7306,74250.0
2006-02-13 13:00:00,20.54,20.55,20.53,20.54,44887.5,10.7306,10.7358,10.7253,10.7306,44887.5
2006-02-13 13:10:00,20.54,20.55,20.53,20.53,104287.5,10.7306,10.7358,10.7253,10.7253,104287.5
2006-02-13 13:20:00,20.54,20.55,20.53,20.54,46575.0,10.7306,10.7358,10.7253,10.7306,46575.0
2006-02-13 13:30:00,20.53,20.54,20.43,20.45,107325.0,10.7253,10.7306,10.6731,10.6835,107325.0
2006-02-13 13:40:00,20.47,20.52,20.46,20.48,21600.0,10.694,10.7201,10.6888,10.6992,21600.0
2006-02-13 13:50:00,20.49,20.51,20.41,20.42,81000.0,10.7044,10.7149,10.6627,10.6679,81000.0
2006-02-13 14:00:00,20.42,20.49,20.42,20.49,65475.0,10.6679,10.7044,10.6679,10.7044,65475.0
2006-02-13 14:10:00,20.5,20.57,20.49,20.55,45225.0,10.7097,10.7462,10.7044,10.7358,45225.0
2006-02-13 14:20:00,20.55,20.59,20.55,20.55,64800.0,10.7358,10.7567,10.7358,10.7358,64800.0
2006-02-13 14:30:00,20.56,20.56,20.53,20.53,97537.5,10.741,10.741,10.7253,10.7253,97537.5
2006-02-13 14:40:00,20.55,20.56,20.52,20.55,43537.5,10.7358,10.741,10.7201,10.7358,43537.5
2006-02-13 14:50:00,20.55,20.55,20.48,20.5,64125.0,10.7358,10.7358,10.6992,10.7097,64125.0
2006-02-13 15:00:00,20.5,20.55,20.5,20.52,44550.0,10.7097,10.7358,10.7097,10.7201,44550.0
2006-02-13 15:10:00,20.51,20.53,20.49,20.5,48262.5,10.7149,10.7253,10.7044,10.7097,48262.5
2006-02-13 15:20:00,20.51,20.53,20.49,20.53,88762.5,10.7149,10.7253,10.7044,10.7253,88762.5
2006-02-13 15:30:00,20.53,20.58,20.52,20.55,161662.5,10.7253,10.7515,10.7201,10.7358,161662.5
2006-02-13 15:40:00,20.55,20.56,20.54,20.55,102600.0,10.7358,10.741,10.7306,10.7358,102600.0
2006-02-13 15:50:00,20.55,20.56,20.5,20.52,198787.5,10.7358,10.741,10.7097,10.7201,198787.5
2006-02-14 09:30:00,20.55,20.55,20.44,20.49,137362.5,10.7358,10.7358,10.6783,10.7044,137362.5
2006-02-14 09:40:00,20.48,20.5,20.33,20.36,68850.0,10.6992,10.7097,10.6209,10.6365,68850.0
2006-02-14 09:50:00,20.35,20.46,20.34,20.46,46575.0,10.6313,10.6888,10.6261,10.6888,46575.0
2006-02-14 10:00:00,20.44,20.45,20.36,20.41,43200.0,10.6783,10.6835,10.6365,10.6627,43200.0
2006-02-14 10:10:00,20.41,20.47,20.41,20.46,75600.0,10.6627,10.694,10.6627,10.6888,75600.0
2006-02-14 10:20:00,20.45,20.48,20.41,20.44,38137.5,10.6835,10.6992,10.6627,10.6783,38137.5
2006-02-14 10:30:00,20.44,20.46,20.39,20.44,113400.0,10.6783,10.6888,10.6522,10.6783,113400.0
2006-02-14 10:40:00,20.43,20.51,20.42,20.46,56362.5,10.6731,10.7149,10.6679,10.6888,56362.5
2006-02-14 10:50:00,20.46,20.49,20.43,20.49,65137.5,10.6888,10.7044,10.6731,10.7044,65137.5
2006-02-14 11:00:00,20.49,20.54,20.42,20.44,84037.5,10.7044,10.7306,10.6679,10.6783,84037.5
2006-02-14 11:10:00,20.46,20.56,20.45,20.53,75262.5,10.6888,10.741,10.6835,10.7253,75262.5
2006-02-14 11:20:00,20.53,20.55,20.51,20.55,162675.0,10.7253,10.7358,10.7149,10.7358,162675.0
2006-02-14 11:30:00,20.55,20.61,20.52,20.54,117112.5,10.7358,10.7671,10.7201,10.7306,117112.5
2006-02-14 11:40:00,20.54,20.59,20.53,20.53,33075.0,10.7306,10.7567,10.7253,10.7253,33075.0
2006-02-14 11:50:00,20.52,20.74,20.52,20.66,110700.0,10.7201,10.8351,10.7201,10.7933,110700.0
2006-02-14 12:00:00,20.66,20.7,20.61,20.64,59737.5,10.7933,10.8142,10.7671,10.7828,59737.5
2006-02-14 12:10:00,20.63,20.66,20.59,20.61,25650.0,10.7776,10.7933,10.7567,10.7671,25650.0
2006-02-14 12:20:00,20.63,20.63,20.59,20.59,16875.0,10.7776,10.7776,10.7567,10.7567,16875.0
2006-02-14 12:30:00,20.59,20.6,20.59,20.59,39825.0,10.7567,10.7619,10.7567,10.7567,39825.0
2006-02-14 12:40:00,20.59,20.62,20.56,20.57,56362.5,10.7567,10.7724,10.741,10.7462,56362.5
2006-02-14 12:50:00,20.57,20.61,20.57,20.61,23962.5,10.7462,10.7671,10.7462,10.7671,23962.5
2006-02-14 13:00:00,20.6,20.61,20.57,20.61,36787.5,10.7619,10.7671,10.7462,10.7671,36787.5
2006-02-14 13:10:00,20.6,20.63,20.59,20.62,30037.5,10.7619,10.7776,10.7567,10.7724,30037.5
2006-02-14 13:20:00,20.62,20.62,20.59,20.62,17550.0,10.7724,10.7724,10.7567,10.7724,17550.0
2006-02-14 13:30:00,20.64,20.64,20.59,20.6,29700.0,10.7828,10.7828,10.7567,10.7619,29700.0
2006-02-14 13:40:00,20.6,20.64,20.59,20.61,34087.5,10.7619,10.7828,10.7567,10.7671,34087.5
2006-02-14 13:50:00,20.61,20.63,20.6,20.62,67500.0,10.7671,10.7776,10.7619,10.7724,67500.0
2006-02-14 14:00:00,20.62,20.7,20.62,20.68,52987.5,10.7724,10.8142,10.7724,10.8037,52987.5
2006-02-14 14:10:00,20.68,20.73,20.68,20.73,70200.0,10.8037,10.8298,10.8037,10.8298,70200.0
2006-02-14 14:20:00,20.73,20.81,20.73,20.78,96525.0,10.8298,10.8716,10.8298,10.8559,96525.0
2006-02-14 14:30:00,20.79,20.81,20.71,20.71,42862.5,10.8612,10.8716,10.8194,10.8194,42862.5
2006-02-14 14:40:00,20.71,20.75,20.69,20.74,71212.5,10.8194,10.8403,10.8089,10.8351,71212.5
2006-02-14 14:50:00,20.74,20.74,20.68,20.73,56362.5,10.8351,10.8351,10.8037,10.8298,56362.5
2006-02-14 15:00:00,20.75,20.76,20.65,20.65,62775.0,10.8403,10.8455,10.788,10.788,62775.0
2006-02-14 15:10:00,20.65,20.72,20.63,20.72,41175.0,10.788,10.8246,10.7776,10.8246,41175.0
2006-02-14 15:20:00,20.72,20.74,20.71,20.73,49950.0,10.8246,10.8351,10.8194,10.8298,49950.0
2006-02-14 15:30:00,20.72,20.74,20.7,20.72,60412.5,10.8246,10.8351,10.8142,10.8246,60412.5
2006-02-14 15:40:00,20.72,20.72,20.67,20.68,66487.5,10.8246,10.8246,10.7985,10.8037,66487.5
2006-02-14 15:50:00,20.68,20.71,20.66,20.66,113737.5,10.8037,10.8194,10.7933,10.7933,113737.5
2006-02-15 09:30:00,20.55,20.58,20.45,20.47,127912.5,10.7744,10.7902,10.722,10.7325,127912.5
2006-02-15 09:40:00,20.44,20.45,20.39,20.41,90112.5,10.7168,10.722,10.6906,10.701,90112.5
2006-02-15 09:50:00,20.41,20.43,20.37,20.42,75600.0,10.701,10.7115,10.6801,10.7063,75600.0
2006-02-15 10:00:00,20.42,20.48,20.39,20.47,92475.0,10.7063,10.7377,10.6906,10.7325,92475.0
2006-02-15 10:10:00,20.49,20.65,20.49,20.6,106650.0,10.743,10.8269,10.743,10.8007,106650.0
2006-02-15 10:20:00,20.62,20.67,20.56,20.56,74250.0,10.8111,10.8374,10.7797,10.7797,74250.0
2006-02-15 10:30:00,20.57,20.61,20.52,20.52,90787.5,10.7849,10.8059,10.7587,10.7587,90787.5
2006-02-15 10:40:00,20.52,20.57,20.49,20.54,118125.0,10.7587,10.7849,10.743,10.7692,118125.0
2006-02-15 10:50:00,20.56,20.58,20.53,20.58,61087.5,10.7797,10.7902,10.764,10.7902,61087.5
2006-02-15 11:00:00,20.58,20.58,20.53,20.55,60075.0,10.7902,10.7902,10.764,10.7744,60075.0
2006-02-15 11:10:00,20.56,20.56,20.49,20.51,68512.5,10.7797,10.7797,10.743,10.7535,68512.5
2006-02-15 11:20:00,20.52,20.52,20.46,20.46,63450.0,10.7587,10.7587,10.7273,10.7273,63450.0
2006-02-15 11:30:00,20.46,20.5,20.43,20.46,56025.0,10.7273,10.7482,10.7115,10.7273,56025.0
2006-02-15 11:40:00,20.47,20.47,20.4,20.42,39825.0,10.7325,10.7325,10.6958,10.7063,39825.0
2006-02-15 11:50:00,20.42,20.47,20.41,20.47,24975.0,10.7063,10.7325,10.701,10.7325,24975.0
2006-02-15 12:00:00,20.46,20.46,20.44,20.44,15187.5,10.7273,10.7273,10.7168,10.7168,15187.5
2006-02-15 12:10:00,20.44,20.46,20.39,20.42,45562.5,10.7168,10.7273,10.6906,10.7063,45562.5
2006-02-15 12:20:00,20.44,20.44,20.41,20.41,17887.5,10.7168,10.7168,10.701,10.701,17887.5
2006-02-15 12:30:00,20.41,20.41,20.33,20.34,71887.5,10.701,10.701,10.6591,10.6643,71887.5
2006-02-15 12:40:00,20.33,20.35,20.3,20.31,64800.0,10.6591,10.6696,10.6434,10.6486,64800.0
2006-02-15 12:50:00,20.31,20.37,20.31,20.35,35437.5,10.6486,10.6801,10.6486,10.6696,35437.5
2006-02-15 13:00:00,20.36,20.42,20.36,20.42,72900.0,10.6748,10.7063,10.6748,10.7063,72900.0
2006-02-15 13:10:00,20.42,20.45,20.42,20.45,51975.0,10.7063,10.722,10.7063,10.722,51975.0
2006-02-15 13:20:00,20.45,20.45,20.42,20.42,18562.5,10.722,10.722,10.7063,10.7063,18562.5
2006-02-15 13:30:00,20.42,20.44,20.41,20.41,17887.5,10.7063,10.7168,10.701,10.701,17887.5
2006-02-15 13:40:00,20.41,20.45,20.41,20.42,37800.0,10.701,10.722,10.701,10.7063,37800.0
2006-02-15 13:50:00,20.44,20.47,20.43,20.47,44550.0,10.7168,10.7325,10.7115,10.7325,44550.0
2006-02-15 14:00:00,20.47,20.48,20.45,20.46,27675.0,10.7325,10.7377,10.722,10.7273,27675.0
2006-02-15 14:10:00,20.47,20.47,20.45,20.47,14175.0,10.7325,10.7325,10.722,10.7325,14175.0
2006-02-15 14:20:00,20.47,20.55,20.47,20.55,51637.5,10.7325,10.7744,10.7325,10.7744,51637.5
2006-02-15 14:30:00,20.56,20.59,20.55,20.59,34425.0,10.7797,10.7954,10.7744,10.7954,34425.0
2006-02-15 14:40:00,20.59,20.59,20.56,20.57,28687.5,10.7954,10.7954,10.7797,10.7849,28687.5
2006-02-15 14:50:00,20.57,20.59,20.56,20.58,30712.5,10.7849,10.7954,10.7797,10.7902,30712.5
2006-02-15 15:00:00,20.57,20.58,20.53,20.57,31050.0,10.7849,10.7902,10.764,10.7849,31050.0
2006-02-15 15:10:00,20.56,20.58,20.54,20.57,46237.5,10.7797,10.7902,10.7692,10.7849,46237.5
2006-02-15 15:20:00,20.57,20.61,20.54,20.57,47587.5,10.7849,10.8059,10.7692,10.7849,47587.5
2006-02-15 15:30:00,20.57,20.59,20.56,20.58,43875.0,10.7849,10.7954,10.7797,10.7902,43875.0
2006-02-15 15:40:00,20.57,20.58,20.56,20.56,48600.0,10.7849,10.7902,10.7797,10.7797,48600.0
2006-02-15 15:50:00,20.57,20.57,20.53,20.57,185962.5,10.7849,10.7849,10.764,10.7849,185962.5
2006-02-16 09:30:00,20.68,20.72,20.56,20.62,72225.0,10.8426,10.8636,10.7797,10.8111,72225.0
2006-02-16 09:40:00,20.63,20.71,20.63,20.69,43875.0,10.8164,10.8583,10.8164,10.8478,43875.0
2006-02-16 09:50:00,20.65,20.71,20.6,20.62,102937.5,10.8269,10.8583,10.8007,10.8111,102937.5
2006-02-16 10:00:00,20.62,20.64,20.57,20.62,52987.5,10.8111,10.8216,10.7849,10.8111,52987.5
2006-02-16 10:10:00,20.63,20.66,20.6,20.62,64125.0,10.8164,10.8321,10.8007,10.8111,64125.0
2006-02-16 10:20:00,20.62,20.64,20.61,20.64,31725.0,10.8111,10.8216,10.8059,10.8216,31725.0
2006-02-16 10:30:00,20.65,20.65,20.58,20.58,79312.5,10.8269,10.8269,10.7902,10.7902,79312.5
2006-02-16 10:40:00,20.57,20.64,20.57,20.58,30712.5,10.7849,10.8216,10.7849,10.7902,30712.5
2006-02-16 10:50:00,20.58,20.59,20.57,20.58,18900.0,10.7902,10.7954,10.7849,10.7902,18900.0
2006-02-16 11:00:00,20.57,20.63,20.57,20.57,28350.0,10.7849,10.8164,10.7849,10.7849,28350.0
2006-02-16 11:10:00,20.57,20.59,20.55,20.58,23625.0,10.7849,10.7954,10.7744,10.7902,23625.0
2006-02-16 11:20:00,20.59,20.62,20.59,20.61,42862.5,10.7954,10.8111,10.7954,10.8059,42862.5
2006-02-16 11:30:00,20.62,20.68,20.62,20.66,44212.5,10.8111,10.8426,10.8111,10.8321,44212.5
2006-02-16 11:40:00,20.65,20.67,20.63,20.64,45225.0,10.8269,10.8374,10.8164,10.8216,45225.0
2006-02-16 11:50:00,20.64,20.67,20.63,20.65,24637.5,10.8216,10.8374,10.8164,10.8269,24637.5
2006-02-16 12:00:00,20.65,20.68,20.64,20.65,13500.0,10.8269,10.8426,10.8216,10.8269,13500.0
2006-02-16 12:10:00,20.65,20.67,20.64,20.66,27675.0,10.8269,10.8374,10.8216,10.8321,27675.0
2006-02-16 12:20:00,20.66,20.71,20.66,20.71,33412.5,10.8321,10.8583,10.8321,10.8583,33412.5
2006-02-16 12:30:00,20.71,20.71,20.66,20.68,28687.5,10.8583,10.8583,10.8321,10.8426,28687.5
2006-02-16 12:40:00,20.67,20.7,20.67,20.68,21262.5,10.8374,10.8531,10.8374,10.8426,21262.5
2006-02-16 12:50:00,20.68,20.69,20.68,20.68,12825.0,10.8426,10.8478,10.8426,10.8426,12825.0
2006-02-16 13:00:00,20.68,20.69,20.63,20.64,25650.0,10.8426,10.8478,10.8164,10.8216,25650.0
2006-02-16 13:10:00,20.65,20.67,20.65,20.66,13500.0,10.8269,10.8374,10.8269,10.8321,13500.0
2006-02-16 13:20:00,20.66,20.66,20.64,20.64,14850.0,10.8321,10.8321,10.8216,10.8216,14850.0
2006-02-16 13:30:00,20.65,20.71,20.65,20.68,30037.5,10.8269,10.8583,10.8269,10.8426,30037.5
2006-02-16 13:40:00,20.68,20.68,20.63,20.64,39150.0,10.8426,10.8426,10.8164,10.8216,39150.0
2006-02-16 13:50:00,20.64,20.64,20.53,20.56,74925.0,10.8216,10.8216,10.764,10.7797,74925.0
2006-02-16 14:00:00,20.56,20.62,20.55,20.59,59737.5,10.7797,10.8111,10.7744,10.7954,59737.5
2006-02-16 14:10:00,20.6,20.61,20.56,20.58,68850.0,10.8007,10.8059,10.7797,10.7902,68850.0
2006-02-16 14:20:00,20.58,20.59,20.55,20.56,44212.5,10.7902,10.7954,10.7744,10.7797,44212.5
2006-02-16 14:30:00,20.56,20.58,20.51,20.57,116100.0,10.7797,10.7902,10.7535,10.7849,116100.0
2006-02-16 14:40:00,20.57,20.68,20.57,20.61,170100.0,10.7849,10.8426,10.7849,10.8059,170100.0
2006-02-16 14:50:00,20.61,20.64,20.6,20.64,55350.0,10.8059,10.8216,10.8007,10.8216,55350.0
2006-02-16 15:00:00,20.64,20.66,20.6,20.64,67162.5,10.8216,10.8321,10.8007,10.8216,67162.5
2006-02-16 15:10:00,20.65,20.67,20.6,20.65,99562.5,10.8269,10.8374,10.8007,10.8269,99562.5
2006-02-16 15:20:00,20.66,20.66,20.61,20.63,83362.5,10.8321,10.8321,10.8059,10.8164,83362.5
2006-02-16 15:30:00,20.63,20.7,20.63,20.7,92137.5,10.8164,10.8531,10.8164,10.8531,92137.5
2006-02-16 15:40:00,20.69,20.73,20.67,20.71,108337.5,10.8478,10.8688,10.8374,10.8583,108337.5
2006-02-16 15:50:00,20.71,20.73,20.69,20.73,114412.5,10.8583,10.8688,10.8478,10.8688,114412.5
2006-02-17 09:30:00,20.67,20.77,20.64,20.76,918337.5,10.8374,10.8898,10.8216,10.8845,918337.5
2006-02-17 09:40:00,20.75,20.77,20.74,20.75,35100.0,10.8793,10.8898,10.8741,10.8793,35100.0
2006-02-17 09:50:00,20.75,20.77,20.74,20.76,24637.5,10.8793,10.8898,10.8741,10.8845,24637.5
2006-02-17 10:00:00,20.77,20.81,20.76,20.79,76275.0,10.8898,10.9108,10.8845,10.9003,76275.0
2006-02-17 10:10:00,20.79,20.8,20.74,20.78,42525.0,10.9003,10.9055,10.8741,10.895,42525.0
2006-02-17 10:20:00,20.8,20.81,20.75,20.78,26662.5,10.9055,10.9108,10.8793,10.895,26662.5
2006-02-17 10:30:00,20.78,20.8,20.76,20.79,13837.5,10.895,10.9055,10.8845,10.9003,13837.5
2006-02-17 10:40:00,20.79,20.81,20.77,20.79,38137.5,10.9003,10.9108,10.8898,10.9003,38137.5
2006-02-17 10:50:00,20.79,20.79,20.75,20.76,54675.0,10.9003,10.9003,10.8793,10.8845,54675.0
2006-02-17 11:00:00,20.76,20.8,20.75,20.8,54337.5,10.8845,10.9055,10.8793,10.9055,54337.5
2006-02-17 11:10:00,20.79,20.87,20.79,20.79,55012.5,10.9003,10.9422,10.9003,10.9003,55012.5
2006-02-17 11:20:00,20.79,20.81,20.77,20.79,21262.5,10.9003,10.9108,10.8898,10.9003,21262.5
2006-02-17 11:30:00,20.79,20.83,20.79,20.83,31387.5,10.9003,10.9212,10.9003,10.9212,31387.5
2006-02-17 11:40:00,20.82,20.84,20.82,20.83,49275.0,10.916,10.9265,10.916,10.9212,49275.0
2006-02-17 11:50:00,20.84,20.84,20.77,20.8,59062.5,10.9265,10.9265,10.8898,10.9055,59062.5
2006-02-17 12:00:00,20.81,20.82,20.8,20.81,52312.5,10.9108,10.916,10.9055,10.9108,52312.5
2006-02-17 12:10:00,20.81,20.81,20.78,20.81,45900.0,10.9108,10.9108,10.895,10.9108,45900.0
2006-02-17 12:20:00,20.81,20.83,20.8,20.81,31725.0,10.9108,10.9212,10.9055,10.9108,31725.0
2006-02-17 12:30:00,20.8,20.8,20.73,20.73,30712.5,10.9055,10.9055,10.8688,10.8688,30712.5
2006-02-17 12:40:00,20.73,20.75,20.73,20.74,19237.5,10.8688,10.8793,10.8688,10.8741,19237.5
2006-02-17 12:50:00,20.75,20.75,20.74,20.74,39150.0,10.8793,10.8793,10.8741,10.8741,39150.0
2006-02-17 13:00:00,20.74,20.75,20.74,20.74,39825.0,10.8741,10.8793,10.8741,10.8741,39825.0
2006-02-17 13:10:00,20.74,20.76,20.74,20.75,11812.5,10.8741,10.8845,10.8741,10.8793,11812.5
2006-02-17 13:20:00,20.74,20.75,20.74,20.74,20925.0,10.8741,10.8793,10.8741,10.8741,20925.0
2006-02-17 13:30:00,20.74,20.76,20.74,20.76,21600.0,10.8741,10.8845,10.8741,10.8845,21600.0
2006-02-17 13:40:00,20.76,20.77,20.75,20.76,31387.5,10.8845,10.8898,10.8793,10.8845,31387.5
2006-02-17 13:50:00,20.77,20.79,20.76,20.79,18562.5,10.8898,10.9003,10.8845,10.9003,18562.5
2006-02-17 14:00:00,20.79,20.79,20.74,20.75,60075.0,10.9003,10.9003,10.8741,10.8793,60075.0
2006-02-17 14:10:00,20.75,20.76,20.75,20.75,65475.0,10.8793,10.8845,10.8793,10.8793,65475.0
2006-02-17 14:20:00,20.75,20.8,20.74,20.8,78975.0,10.8793,10.9055,10.8741,10.9055,78975.0
2006-02-17 14:30:00,20.8,20.8,20.78,20.79,27675.0,10.9055,10.9055,10.895,10.9003,27675.0
2006-02-17 14:40:00,20.78,20.79,20.75,20.77,26325.0,10.895,10.9003,10.8793,10.8898,26325.0
2006-02-17 14:50:00,20.77,20.79,20.76,20.79,34087.5,10.8898,10.9003,10.8845,10.9003,34087.5
2006-02-17 15:00:00,20.77,20.78,20.74,20.76,61762.5,10.8898,10.895,10.8741,10.8845,61762.5
2006-02-17 15:10:00,20.74,20.75,20.73,20.74,100912.5,10.8741,10.8793,10.8688,10.8741,100912.5
2006-02-17 15:20:00,20.74,20.74,20.73,20.74,73237.5,10.8741,10.8741,10.8688,10.8741,73237.5
2006-02-17 15:30:00,20.74,20.74,20.73,20.74,114412.5,10.8741,10.8741,10.8688,10.8741,114412.5
2006-02-17 15:40:00,20.74,20.74,20.73,20.73,67162.5,10.8741,10.8741,10.8688,10.8688,67162.5
2006-02-17 15:50:00,20.73,20.73,20.7,20.71,125887.5,10.8688,10.8688,10.8531,10.8583,125887.5
2006-02-21 09:30:00,20.66,20.73,20.63,20.71,133987.5,10.8321,10.8688,10.8164,10.8583,133987.5
2006-02-21 09:40:00,20.71,20.73,20.64,20.68,75600.0,10.8583,10.8688,10.8216,10.8426,75600.0
2006-02-21 09:50:00,20.67,20.71,20.59,20.65,74587.5,10.8374,10.8583,10.7954,10.8269,74587.5
2006-02-21 10:00:00,20.65,20.65,20.59,20.63,66150.0,10.8269,10.8269,10.7954,10.8164,66150.0
2006-02-21 10:10:00,20.62,20.63,20.47,20.5,198787.5,10.8111,10.8164,10.7325,10.7482,198787.5
2006-02-21 10:20:00,20.49,20.49,20.37,20.41,149175.0,10.743,10.743,10.6801,10.701,149175.0
2006-02-21 10:30:00,20.41,20.52,20.41,20.48,124537.5,10.701,10.7587,10.701,10.7377,124537.5
2006-02-21 10:40:00,20.49,20.53,20.48,20.49,63787.5,10.743,10.764,10.7377,10.743,63787.5
2006-02-21 10:50:00,20.49,20.51,20.48,20.51,44550.0,10.743,10.7535,10.7377,10.7535,44550.0
2006-02-21 11:00:00,20.51,20.55,20.51,20.53,32400.0,10.7535,10.7744,10.7535,10.764,32400.0
2006-02-21 11:10:00,20.53,20.56,20.53,20.53,54337.5,10.764,10.7797,10.764,10.764,54337.5
2006-02-21 11:20:00,20.53,20.54,20.51,20.51,40500.0,10.764,10.7692,10.7535,10.7535,40500.0
2006-02-21 11:30:00,20.51,20.55,20.51,20.52,34425.0,10.7535,10.7744,10.7535,10.7587,34425.0
2006-02-21 11:40:00,20.52,20.52,20.44,20.44,99562.5,10.7587,10.7587,10.7168,10.7168,99562.5
2006-02-21 11:50:00,20.45,20.47,20.38,20.41,47925.0,10.722,10.7325,10.6853,10.701,47925.0
2006-02-21 12:00:00,20.4,20.42,20.36,20.4,75600.0,10.6958,10.7063,10.6748,10.6958,75600.0
2006-02-21 12:10:00,20.4,20.43,20.4,20.41,66150.0,10.6958,10.7115,10.6958,10.701,66150.0
2006-02-21 12:20:00,20.41,20.42,20.4,20.4,59737.5,10.701,10.7063,10.6958,10.6958,59737.5
2006-02-21 12:30:00,20.4,20.44,20.4,20.44,57712.5,10.6958,10.7168,10.6958,10.7168,57712.5
2006-02-21 12:40:00,20.44,20.53,20.44,20.51,54337.5,10.7168,10.764,10.7168,10.7535,54337.5
2006-02-21 12:50:00,20.51,20.51,20.4,20.41,62100.0,10.7535,10.7535,10.6958,10.701,62100.0
2006-02-21 13:00:00,20.42,20.43,20.39,20.39,46575.0,10.7063,10.7115,10.6906,10.6906,46575.0
2006-02-21 13:10:00,20.39,20.43,20.36,20.42,40500.0,10.6906,10.7115,10.6748,10.7063,40500.0
2006-02-21 13:20:00,20.42,20.44,20.37,20.43,40837.5,10.7063,10.7168,10.6801,10.7115,40837.5
2006-02-21 13:30:00,20.43,20.43,20.4,20.41,38137.5,10.7115,10.7115,10.6958,10.701,38137.5
2006-02-21 13:40:00,20.41,20.42,20.39,20.41,32062.5,10.701,10.7063,10.6906,10.701,32062.5
2006-02-21 13:50:00,20.41,20.42,20.36,20.36,47250.0,10.701,10.7063,10.6748,10.6748,47250.0
2006-02-21 14:00:00,20.36,20.46,20.36,20.39,71887.5,10.6748,10.7273,10.6748,10.6906,71887.5
2006-02-21 14:10:00,20.39,20.42,20.36,20.41,69525.0,10.6906,10.7063,10.6748,10.701,69525.0
2006-02-21 14:20:00,20.42,20.42,20.37,20.4,30712.5,10.7063,10.7063,10.6801,10.6958,30712.5
2006-02-21 14:30:00,20.4,20.42,20.39,20.4,29700.0,10.6958,10.7063,10.6906,10.6958,29700.0
2006-02-21 14:40:00,20.4,20.44,20.37,20.44,54675.0,10.6958,10.7168,10.6801,10.7168,54675.0
2006-02-21 14:50:00,20.45,20.45,20.41,20.42,35100.0,10.722,10.722,10.701,10.7063,35100.0
2006-02-21 15:00:00,20.43,20.46,20.4,20.44,48937.5,10.7115,10.7273,10.6958,10.7168,48937.5
2006-02-21 15:10:00,20.44,20.47,20.43,20.44,60412.5,10.7168,10.7325,10.7115,10.7168,60412.5
2006-02-21 15:20:00,20.44,20.47,20.43,20.45,96187.5,10.7168,10.7325,10.7115,10.722,96187.5
2006-02-21 15:30:00,20.45,20.49,20.45,20.48,50962.5,10.722,10.743,10.722,10.7377,50962.5
2006-02-21 15:40:00,20.48,20.51,20.48,20.51,69525.0,10.7377,10.7535,10.7377,10.7535,69525.0
2006-02-21 15:50:00,20.5,20.5,20.45,20.45,136350.0,10.7482,10.7482,10.722,10.722,136350.0
2006-02-22 09:30:00,20.59,20.59,20.47,20.53,119475.0,10.7954,10.7954,10.7325,10.764,119475.0
2006-02-22 09:40:00,20.54,20.56,20.46,20.51,75600.0,10.7692,10.7797,10.7273,10.7535,75600.0
2006-02-22 09:50:00,20.51,20.54,20.46,20.52,145800.0,10.7535,10.7692,10.7273,10.7587,145800.0
2006-02-22 10:00:00,20.52,20.57,20.49,20.55,130275.0,10.7587,10.7849,10.743,10.7744,130275.0
2006-02-22 10:10:00,20.54,20.59,20.54,20.58,76950.0,10.7692,10.7954,10.7692,10.7902,76950.0
2006-02-22 10:20:00,20.59,20.68,20.59,20.65,133987.5,10.7954,10.8426,10.7954,10.8269,133987.5
2006-02-22 10:30:00,20.65,20.69,20.62,20.66,98212.5,10.8269,10.8478,10.8111,10.8321,98212.5
2006-02-22 10:40:00,20.66,20.68,20.65,20.66,51975.0,10.8321,10.8426,10.8269,10.8321,51975.0
2006-02-22 10:50:00,20.66,20.73,20.66,20.73,62775.0,10.8321,10.8688,10.8321,10.8688,62775.0
2006-02-22 11:00:00,20.73,20.74,20.71,20.74,91462.5,10.8688,10.8741,10.8583,10.8741,91462.5
2006-02-22 11:10:00,20.74,20.8,20.74,20.76,97200.0,10.8741,10.9055,10.8741,10.8845,97200.0
2006-02-22 11:20:00,20.75,20.87,20.74,20.87,95175.0,10.8793,10.9422,10.8741,10.9422,95175.0
2006-02-22 11:30:00,20.86,20.92,20.86,20.89,97537.5,10.937,10.9684,10.937,10.9527,97537.5
2006-02-22 11:40:00,20.89,20.92,20.85,20.91,59737.5,10.9527,10.9684,10.9317,10.9632,59737.5
2006-02-22 11:50:00,20.89,20.91,20.87,20.91,28012.5,10.9527,10.9632,10.9422,10.9632,28012.5
2006-02-22 12:00:00,20.9,20.97,20.88,20.92,93825.0,10.9579,10.9946,10.9475,10.9684,93825.0
2006-02-22 12:10:00,20.92,20.96,20.88,20.9,62775.0,10.9684,10.9894,10.9475,10.9579,62775.0
2006-02-22 12:20:00,20.91,20.92,20.88,20.88,25312.5,10.9632,10.9684,10.9475,10.9475,25312.5
2006-02-22 12:30:00,20.89,20.89,20.86,20.87,27337.5,10.9527,10.9527,10.937,10.9422,27337.5
2006-02-22 12:40:00,20.87,20.93,20.86,20.92,37462.5,10.9422,10.9737,10.937,10.9684,37462.5
2006-02-22 12:50:00,20.9,20.93,20.9,20.9,44212.5,10.9579,10.9737,10.9579,10.9579,44212.5
2006-02-22 13:00:00,20.9,20.94,20.9,20.91,57037.5,10.9579,10.9789,10.9579,10.9632,57037.5
2006-02-22 13:10:00,20.9,20.92,20.9,20.9,39825.0,10.9579,10.9684,10.9579,10.9579,39825.0
2006-02-22 13:20:00,20.9,20.91,20.9,20.91,65812.5,10.9579,10.9632,10.9579,10.9632,65812.5
2006-02-22 13:30:00,20.91,20.91,20.86,20.9,32737.5,10.9632,10.9632,10.937,10.9579,32737.5
2006-02-22 13:40:00,20.89,20.9,20.87,20.9,31387.5,10.9527,10.9579,10.9422,10.9579,31387.5
2006-02-22 13:50:00,20.89,20.91,20.89,20.9,25312.5,10.9527,10.9632,10.9527,10.9579,25312.5
2006-02-22 14:00:00,20.91,20.92,20.9,20.92,28350.0,10.9632,10.9684,10.9579,10.9684,28350.0
2006-02-22 14:10:00,20.92,20.95,20.92,20.94,52987.5,10.9684,10.9842,10.9684,10.9789,52987.5
2006-02-22 14:20:00,20.94,20.98,20.94,20.95,51637.5,10.9789,10.9999,10.9789,10.9842,51637.5
2006-02-22 14:30:00,20.95,20.95,20.9,20.9,48262.5,10.9842,10.9842,10.9579,10.9579,48262.5
2006-02-22 14:40:00,20.91,20.94,20.9,20.93,98550.0,10.9632,10.9789,10.9579,10.9737,98550.0
2006-02-22 14:50:00,20.92,20.95,20.9,20.91,134662.5,10.9684,10.9842,10.9579,10.9632,134662.5
2006-02-22 15:00:00,20.9,20.92,20.89,20.89,52987.5,10.9579,10.9684,10.9527,10.9527,52987.5
2006-02-22 15:10:00,20.89,20.9,20.85,20.9,78300.0,10.9527,10.9579,10.9317,10.9579,78300.0
2006-02-22 15:20:00,20.9,20.92,20.88,20.88,96525.0,10.9579,10.9684,10.9475,10.9475,96525.0
2006-02-22 15:30:00,20.89,20.93,20.89,20.91,66487.5,10.9527,10.9737,10.9527,10.9632,66487.5
2006-02-22 15:40:00,20.91,20.93,20.89,20.92,77287.5,10.9632,10.9737,10.9527,10.9684,77287.5
2006-02-22 15:50:00,20.93,20.94,20.87,20.87,115762.5,10.9737,10.9789,10.9422,10.9422,115762.5
2006-02-23 09:30:00,20.82,20.9,20.74,20.8,72225.0,10.916,10.9579,10.8741,10.9055,72225.0
2006-02-23 09:40:00,20.82,20.82,20.66,20.67,92475.0,10.916,10.916,10.8321,10.8374,92475.0
2006-02-23 09:50:00,20.67,20.72,20.62,20.63,101587.5,10.8374,10.8636,10.8111,10.8164,101587.5
2006-02-23 10:00:00,20.61,20.63,20.56,20.63,123862.5,10.8059,10.8164,10.7797,10.8164,123862.5
2006-02-23 10:10:00,20.64,20.71,20.64,20.68,93487.5,10.8216,10.8583,10.8216,10.8426,93487.5
2006-02-23 10:20:00,20.67,20.72,20.65,20.67,60075.0,10.8374,10.8636,10.8269,10.8374,60075.0
2006-02-23 10:30:00,20.67,20.67,20.6,20.62,102262.5,10.8374,10.8374,10.8007,10.8111,102262.5
2006-02-23 10:40:00,20.61,20.63,20.54,20.62,94162.5,10.8059,10.8164,10.7692,10.8111,94162.5
2006-02-23 10:50:00,20.62,20.63,20.59,20.61,77287.5,10.8111,10.8164,10.7954,10.8059,77287.5
2006-02-23 11:00:00,20.6,20.6,20.53,20.57,48262.5,10.8007,10.8007,10.764,10.7849,48262.5
2006-02-23 11:10:00,20.57,20.58,20.55,20.56,45900.0,10.7849,10.7902,10.7744,10.7797,45900.0
2006-02-23 11:20:00,20.55,20.63,20.52,20.61,44887.5,10.7744,10.8164,10.7587,10.8059,44887.5
2006-02-23 11:30:00,20.61,20.61,20.57,20.57,35775.0,10.8059,10.8059,10.7849,10.7849,35775.0
2006-02-23 11:40:00,20.57,20.6,20.53,20.55,65137.5,10.7849,10.8007,10.764,10.7744,65137.5
2006-02-23 11:50:00,20.55,20.61,20.53,20.57,50962.5,10.7744,10.8059,10.764,10.7849,50962.5
2006-02-23 12:00:00,20.59,20.61,20.56,20.6,55012.5,10.7954,10.8059,10.7797,10.8007,55012.5
2006-02-23 12:10:00,20.6,20.61,20.59,20.59,36787.5,10.8007,10.8059,10.7954,10.7954,36787.5
2006-02-23 12:20:00,20.59,20.64,20.58,20.62,27000.0,10.7954,10.8216,10.7902,10.8111,27000.0
2006-02-23 12:30:00,20.61,20.68,20.61,20.67,51975.0,10.8059,10.8426,10.8059,10.8374,51975.0
2006-02-23 12:40:00,20.67,20.69,20.59,20.6,41850.0,10.8374,10.8478,10.7954,10.8007,41850.0
2006-02-23 12:50:00,20.6,20.61,20.57,20.57,31725.0,10.8007,10.8059,10.7849,10.7849,31725.0
2006-02-23 13:00:00,20.57,20.58,20.52,20.53,75262.5,10.7849,10.7902,10.7587,10.764,75262.5
2006-02-23 13:10:00,20.53,20.6,20.53,20.55,61762.5,10.764,10.8007,10.764,10.7744,61762.5
2006-02-23 13:20:00,20.56,20.61,20.54,20.57,41175.0,10.7797,10.8059,10.7692,10.7849,41175.0
2006-02-23 13:30:00,20.57,20.57,20.5,20.5,42187.5,10.7849,10.7849,10.7482,10.7482,42187.5
2006-02-23 13:40:00,20.52,20.53,20.49,20.52,42187.5,10.7587,10.764,10.743,10.7587,42187.5
2006-02-23 13:50:00,20.52,20.52,20.48,20.51,32062.5,10.7587,10.7587,10.7377,10.7535,32062.5
2006-02-23 14:00:00,20.5,20.57,20.5,20.52,50962.5,10.7482,10.7849,10.7482,10.7587,50962.5
2006-02-23 14:10:00,20.52,20.55,20.49,20.51,39825.0,10.7587,10.7744,10.743,10.7535,39825.0
2006-02-23 14:20:00,20.51,20.52,20.46,20.52,44550.0,10.7535,10.7587,10.7273,10.7587,44550.0
2006-02-23 14:30:00,20.51,20.6,20.51,20.59,54675.0,10.7535,10.8007,10.7535,10.7954,54675.0
2006-02-23 14:40:00,20.59,20.66,20.58,20.64,72225.0,10.7954,10.8321,10.7902,10.8216,72225.0
2006-02-23 14:50:00,20.64,20.69,20.6,20.62,104962.5,10.8216,10.8478,10.8007,10.8111,104962.5
2006-02-23 15:00:00,20.62,20.64,20.6,20.62,82012.5,10.8111,10.8216,10.8007,10.8111,82012.5
2006-02-23 15:10:00,20.6,20.63,20.59,20.59,64125.0,10.8007,10.8164,10.7954,10.7954,64125.0
2006-02-23 15:20:00,20.59,20.67,20.59,20.63,66487.5,10.7954,10.8374,10.7954,10.8164,66487.5
2006-02-23 15:30:00,20.63,20.63,20.55,20.56,76612.5,10.8164,10.8164,10.7744,10.7797,76612.5
2006-02-23 15:40:00,20.55,20.56,20.47,20.48,159300.0,10.7744,10.7797,10.7325,10.7377,159300.0
2006-02-23 15:50:00,20.47,20.51,20.46,20.49,164700.0,10.7325,10.7535,10.7273,10.743,164700.0
2006-02-24 09:30:00,20.53,20.66,20.46,20.48,101925.0,10.764,10.8321,10.7273,10.7377,101925.0
2006-02-24 09:40:00,20.47,20.6,20.47,20.53,49950.0,10.7325,10.8007,10.7325,10.764,49950.0
2006-02-24 09:50:00,20.53,20.61,20.53,20.58,47587.5,10.764,10.8059,10.764,10.7902,47587.5
2006-02-24 10:00:00,20.58,20.65,20.56,20.64,110700.0,10.7902,10.8269,10.7797,10.8216,110700.0
2006-02-24 10:10:00,20.64,20.66,20.54,20.54,43875.0,10.8216,10.8321,10.7692,10.7692,43875.0
2006-02-24 10:20:00,20.56,20.56,20.46,20.46,47250.0,10.7797,10.7797,10.7273,10.7273,47250.0
2006-02-24 10:30:00,20.46,20.47,20.4,20.4,67162.5,10.7273,10.7325,10.6958,10.6958,67162.5
2006-02-24 10:40:00,20.4,20.43,20.38,20.38,65137.5,10.6958,10.7115,10.6853,10.6853,65137.5
2006-02-24 10:50:00,20.38,20.39,20.37,20.39,51300.0,10.6853,10.6906,10.6801,10.6906,51300.0
2006-02-24 11:00:00,20.38,20.39,20.33,20.36,62437.5,10.6853,10.6906,10.6591,10.6748,62437.5
2006-02-24 11:10:00,20.38,20.42,20.35,20.39,121162.5,10.6853,10.7063,10.6696,10.6906,121162.5
2006-02-24 11:20:00,20.39,20.43,20.39,20.4,147487.5,10.6906,10.7115,10.6906,10.6958,147487.5
2006-02-24 11:30:00,20.39,20.45,20.39,20.42,68175.0,10.6906,10.722,10.6906,10.7063,68175.0
2006-02-24 11:40:00,20.43,20.45,20.4,20.44,86062.5,10.7115,10.722,10.6958,10.7168,86062.5
2006-02-24 11:50:00,20.42,20.44,20.42,20.44,34087.5,10.7063,10.7168,10.7063,10.7168,34087.5
2006-02-24 12:00:00,20.43,20.44,20.39,20.43,38137.5,10.7115,10.7168,10.6906,10.7115,38137.5
2006-02-24 12:10:00,20.44,20.44,20.43,20.44,25650.0,10.7168,10.7168,10.7115,10.7168,25650.0
2006-02-24 12:20:00,20.44,20.45,20.42,20.43,20250.0,10.7168,10.722,10.7063,10.7115,20250.0
2006-02-24 12:30:00,20.43,20.43,20.41,20.43,55012.5,10.7115,10.7115,10.701,10.7115,55012.5
2006-02-24 12:40:00,20.43,20.48,20.42,20.44,59737.5,10.7115,10.7377,10.7063,10.7168,59737.5
2006-02-24 12:50:00,20.45,20.47,20.44,20.46,15862.5,10.722,10.7325,10.7168,10.7273,15862.5
2006-02-24 13:00:00,20.47,20.48,20.44,20.47,38475.0,10.7325,10.7377,10.7168,10.7325,38475.0
2006-02-24 13:10:00,20.47,20.47,20.44,20.44,21262.5,10.7325,10.7325,10.7168,10.7168,21262.5
2006-02-24 13:20:00,20.44,20.48,20.43,20.45,49950.0,10.7168,10.7377,10.7115,10.722,49950.0
2006-02-24 13:30:00,20.45,20.46,20.44,20.45,33750.0,10.722,10.7273,10.7168,10.722,33750.0
2006-02-24 13:40:00,20.44,20.45,20.42,20.43,33750.0,10.7168,10.722,10.7063,10.7115,33750.0
2006-02-24 13:50:00,20.44,20.46,20.44,20.46,20925.0,10.7168,10.7273,10.7168,10.7273,20925.0
2006-02-24 14:00:00,20.46,20.49,20.44,20.46,28012.5,10.7273,10.743,10.7168,10.7273,28012.5
2006-02-24 14:10:00,20.46,20.47,20.45,20.45,28350.0,10.7273,10.7325,10.722,10.722,28350.0
2006-02-24 14:20:00,20.46,20.49,20.45,20.47,41512.5,10.7273,10.743,10.722,10.7325,41512.5
2006-02-24 14:30:00,20.46,20.52,20.46,20.48,72562.5,10.7273,10.7587,10.7273,10.7377,72562.5
2006-02-24 14:40:00,20.49,20.51,20.47,20.47,31050.0,10.743,10.7535,10.7325,10.7325,31050.0
2006-02-24 14:50:00,20.47,20.53,20.47,20.53,50962.5,10.7325,10.764,10.7325,10.764,50962.5
2006-02-24 15:00:00,20.53,20.55,20.5,20.54,36450.0,10.764,10.7744,10.7482,10.7692,36450.0
2006-02-24 15:10:00,20.54,20.57,20.54,20.55,60750.0,10.7692,10.7849,10.7692,10.7744,60750.0
2006-02-24 15:20:00,20.55,20.57,20.55,20.55,19237.5,10.7744,10.7849,10.7744,10.7744,19237.5
2006-02-24 15:30:00,20.55,20.55,20.5,20.5,55687.5,10.7744,10.7744,10.7482,10.7482,55687.5
2006-02-24 15:40:00,20.5,20.59,20.5,20.59,85050.0,10.7482,10.7954,10.7482,10.7954,85050.0
2006-02-24 15:50:00,20.59,20.59,20.53,20.59,132637.5,10.7954,10.7954,10.764,10.7954,132637.5
2006-02-27 09:30:00,20.63,20.65,20.6,20.64,95175.0,10.8164,10.8269,10.8007,10.8216,95175.0
2006-02-27 09:40:00,20.63,20.73,20.6,20.69,76275.0,10.8164,10.8688,10.8007,10.8478,76275.0
2006-02-27 09:50:00,20.67,20.74,20.65,20.71,68175.0,10.8374,10.8741,10.8269,10.8583,68175.0
2006-02-27 10:00:00,20.72,20.81,20.72,20.76,94162.5,10.8636,10.9108,10.8636,10.8845,94162.5
2006-02-27 10:10:00,20.76,20.8,20.71,20.73,30375.0,10.8845,10.9055,10.8583,10.8688,30375.0
2006-02-27 10:20:00,20.74,20.76,20.69,20.72,59737.5,10.8741,10.8845,10.8478,10.8636,59737.5
2006-02-27 10:30:00,20.71,20.73,20.68,20.72,45562.5,10.8583,10.8688,10.8426,10.8636,45562.5
2006-02-27 10:40:00,20.72,20.79,20.72,20.76,33075.0,10.8636,10.9003,10.8636,10.8845,33075.0
2006-02-27 10:50:00,20.77,20.79,20.76,20.79,16200.0,10.8898,10.9003,10.8845,10.9003,16200.0
2006-02-27 11:00:00,20.79,20.83,20.78,20.82,61425.0,10.9003,10.9212,10.895,10.916,61425.0
2006-02-27 11:10:00,20.82,20.95,20.82,20.89,98887.5,10.916,10.9842,10.916,10.9527,98887.5
2006-02-27 11:20:00,20.89,20.95,20.88,20.95,95850.0,10.9527,10.9842,10.9475,10.9842,95850.0
2006-02-27 11:30:00,20.95,20.99,20.93,20.97,74250.0,10.9842,11.0051,10.9737,10.9946,74250.0
2006-02-27 11:40:00,20.97,20.98,20.95,20.96,23625.0,10.9946,10.9999,10.9842,10.9894,23625.0
2006-02-27 11:50:00,20.95,20.95,20.89,20.92,43875.0,10.9842,10.9842,10.9527,10.9684,43875.0
2006-02-27 12:00:00,20.92,20.97,20.92,20.95,38475.0,10.9684,10.9946,10.9684,10.9842,38475.0
2006-02-27 12:10:00,20.96,20.98,20.95,20.96,36112.5,10.9894,10.9999,10.9842,10.9894,36112.5
2006-02-27 12:20:00,20.96,20.96,20.94,20.96,16875.0,10.9894,10.9894,10.9789,10.9894,16875.0
2006-02-27 12:30:00,20.95,20.95,20.91,20.91,16200.0,10.9842,10.9842,10.9632,10.9632,16200.0
2006-02-27 12:40:00,20.9,20.92,20.89,20.89,14512.5,10.9579,10.9684,10.9527,10.9527,14512.5
2006-02-27 12:50:00,20.9,20.91,20.87,20.87,11475.0,10.9579,10.9632,10.9422,10.9422,11475.0
2006-02-27 13:00:00,20.88,20.91,20.86,20.91,9450.0,10.9475,10.9632,10.937,10.9632,9450.0
2006-02-27 13:10:00,20.91,20.92,20.87,20.89,11475.0,10.9632,10.9684,10.9422,10.9527,11475.0
2006-02-27 13:20:00,20.89,20.89,20.86,20.86,9450.0,10.9527,10.9527,10.937,10.937,9450.0
2006-02-27 13:30:00,20.86,20.92,20.86,20.9,7425.0,10.937,10.9684,10.937,10.9579,7425.0
2006-02-27 13:40:00,20.91,20.93,20.91,20.93,25987.5,10.9632,10.9737,10.9632,10.9737,25987.5
2006-02-27 13:50:00,20.93,20.96,20.93,20.93,38137.5,10.9737,10.9894,10.9737,10.9737,38137.5
2006-02-27 14:00:00,20.95,20.97,20.92,20.92,32062.5,10.9842,10.9946,10.9684,10.9684,32062.5
2006-02-27 14:10:00,20.92,20.93,20.89,20.92,50962.5,10.9684,10.9737,10.9527,10.9684,50962.5
2006-02-27 14:20:00,20.92,20.94,20.88,20.94,16875.0,10.9684,10.9789,10.9475,10.9789,16875.0
2006-02-27 14:30:00,20.94,20.95,20.92,20.92,12825.0,10.9789,10.9842,10.9684,10.9684,12825.0
2006-02-27 14:40:00,20.91,20.93,20.9,20.9,29700.0,10.9632,10.9737,10.9579,10.9579,29700.0
2006-02-27 14:50:00,20.92,20.93,20.89,20.93,18562.5,10.9684,10.9737,10.9527,10.9737,18562.5
2006-02-27 15:00:00,20.92,20.94,20.89,20.89,35437.5,10.9684,10.9789,10.9527,10.9527,35437.5
2006-02-27 15:10:00,20.89,20.9,20.85,20.85,20925.0,10.9527,10.9579,10.9317,10.9317,20925.0
2006-02-27 15:20:00,20.85,20.87,20.84,20.86,29700.0,10.9317,10.9422,10.9265,10.937,29700.0
2006-02-27 15:30:00,20.86,20.88,20.83,20.84,39150.0,10.937,10.9475,10.9212,10.9265,39150.0
2006-02-27 15:40:00,20.82,20.89,20.82,20.89,42187.5,10.916,10.9527,10.916,10.9527,42187.5
2006-02-27 15:50:00,20.89,20.89,20.84,20.86,100575.0,10.9527,10.9527,10.9265,10.937,100575.0
2006-02-28 09:30:00,20.71,20.82,20.69,20.78,92475.0,10.8583,10.916,10.8478,10.895,92475.0
2006-02-28 09:40:00,20.78,20.83,20.74,20.78,68850.0,10.895,10.9212,10.8741,10.895,68850.0
2006-02-28 09:50:00,20.78,20.84,20.74,20.8,100237.5,10.895,10.9265,10.8741,10.9055,100237.5
2006-02-28 10:00:00,20.79,20.79,20.69,20.69,71212.5,10.9003,10.9003,10.8478,10.8478,71212.5
2006-02-28 10:10:00,20.7,20.77,20.66,20.75,66825.0,10.8531,10.8898,10.8321,10.8793,66825.0
2006-02-28 10:20:00,20.77,20.79,20.69,20.71,58050.0,10.8898,10.9003,10.8478,10.8583,58050.0
2006-02-28 10:30:00,20.7,20.73,20.6,20.67,82012.5,10.8531,10.8688,10.8007,10.8374,82012.5
2006-02-28 10:40:00,20.68,20.69,20.59,20.63,52650.0,10.8426,10.8478,10.7954,10.8164,52650.0
2006-02-28 10:50:00,20.63,20.64,20.55,20.55,49275.0,10.8164,10.8216,10.7744,10.7744,49275.0
2006-02-28 11:00:00,20.55,20.57,20.54,20.57,47250.0,10.7744,10.7849,10.7692,10.7849,47250.0
2006-02-28 11:10:00,20.57,20.6,20.53,20.58,43875.0,10.7849,10.8007,10.764,10.7902,43875.0
2006-02-28 11:20:00,20.57,20.58,20.55,20.58,24975.0,10.7849,10.7902,10.7744,10.7902,24975.0
2006-02-28 11:30:00,20.58,20.6,20.57,20.6,25650.0,10.7902,10.8007,10.7849,10.8007,25650.0
2006-02-28 11:40:00,20.6,20.63,20.59,20.63,29025.0,10.8007,10.8164,10.7954,10.8164,29025.0
2006-02-28 11:50:00,20.61,20.62,20.58,20.59,17550.0,10.8059,10.8111,10.7902,10.7954,17550.0
2006-02-28 12:00:00,20.58,20.58,20.55,20.56,18225.0,10.7902,10.7902,10.7744,10.7797,18225.0
2006-02-28 12:10:00,20.56,20.58,20.55,20.55,23962.5,10.7797,10.7902,10.7744,10.7744,23962.5
2006-02-28 12:20:00,20.55,20.56,20.55,20.55,23625.0,10.7744,10.7797,10.7744,10.7744,23625.0
2006-02-28 12:30:00,20.52,20.54,20.51,20.53,21937.5,10.7587,10.7692,10.7535,10.764,21937.5
2006-02-28 12:40:00,20.53,20.58,20.53,20.57,20587.5,10.764,10.7902,10.764,10.7849,20587.5
2006-02-28 12:50:00,20.58,20.6,20.57,20.57,19237.5,10.7902,10.8007,10.7849,10.7849,19237.5
2006-02-28 13:00:00,20.57,20.6,20.57,20.57,32400.0,10.7849,10.8007,10.7849,10.7849,32400.0
2006-02-28 13:10:00,20.57,20.59,20.56,20.59,12825.0,10.7849,10.7954,10.7797,10.7954,12825.0
2006-02-28 13:20:00,20.57,20.58,20.56,20.58,13500.0,10.7849,10.7902,10.7797,10.7902,13500.0
2006-02-28 13:30:00,20.58,20.63,20.58,20.6,52987.5,10.7902,10.8164,10.7902,10.8007,52987.5
2006-02-28 13:40:00,20.59,20.59,20.56,20.59,36787.5,10.7954,10.7954,10.7797,10.7954,36787.5
2006-02-28 13:50:00,20.6,20.6,20.59,20.6,21600.0,10.8007,10.8007,10.7954,10.8007,21600.0
2006-02-28 14:00:00,20.6,20.67,20.6,20.66,36450.0,10.8007,10.8374,10.8007,10.8321,36450.0
2006-02-28 14:10:00,20.66,20.66,20.62,20.63,21600.0,10.8321,10.8321,10.8111,10.8164,21600.0
2006-02-28 14:20:00,20.63,20.67,20.61,20.67,31387.5,10.8164,10.8374,10.8059,10.8374,31387.5
2006-02-28 14:30:00,20.66,20.7,20.65,20.68,31387.5,10.8321,10.8531,10.8269,10.8426,31387.5
2006-02-28 14:40:00,20.68,20.71,20.67,20.67,60412.5,10.8426,10.8583,10.8374,10.8374,60412.5
2006-02-28 14:50:00,20.67,20.71,20.67,20.7,64125.0,10.8374,10.8583,10.8374,10.8531,64125.0
2006-02-28 15:00:00,20.71,20.75,20.64,20.65,105300.0,10.8583,10.8793,10.8216,10.8269,105300.0
2006-02-28 15:10:00,20.65,20.72,20.64,20.67,80662.5,10.8269,10.8636,10.8216,10.8374,80662.5
2006-02-28 15:20:00,20.68,20.69,20.63,20.69,109687.5,10.8426,10.8478,10.8164,10.8478,109687.5
2006-02-28 15:30:00,20.7,20.71,20.62,20.64,119475.0,10.8531,10.8583,10.8111,10.8216,119475.0
2006-02-28 15:40:00,20.66,20.75,20.65,20.74,142087.5,10.8321,10.8793,10.8269,10.8741,142087.5
2006-02-28 15:50:00,20.74,20.77,20.69,20.72,284175.0,10.8741,10.8898,10.8478,10.8636,284175.0
2006-03-01 09:30:00,20.76,20.79,20.68,20.75,104962.5,10.8845,10.9003,10.8426,10.8793,104962.5
2006-03-01 09:40:00,20.73,20.84,20.72,20.75,65137.5,10.8688,10.9265,10.8636,10.8793,65137.5
2006-03-01 09:50:00,20.76,20.78,20.74,20.78,37800.0,10.8845,10.895,10.8741,10.895,37800.0
2006-03-01 10:00:00,20.78,20.8,20.76,20.77,47925.0,10.895,10.9055,10.8845,10.8898,47925.0
2006-03-01 10:10:00,20.77,20.78,20.73,20.76,50962.5,10.8898,10.895,10.8688,10.8845,50962.5
2006-03-01 10:20:00,20.76,20.77,20.74,20.76,30037.5,10.8845,10.8898,10.8741,10.8845,30037.5
2006-03-01 10:30:00,20.76,20.77,20.74,20.76,51300.0,10.8845,10.8898,10.8741,10.8845,51300.0
2006-03-01 10:40:00,20.76,20.84,20.76,20.84,51975.0,10.8845,10.9265,10.8845,10.9265,51975.0
2006-03-01 10:50:00,20.83,20.85,20.81,20.81,34762.5,10.9212,10.9317,10.9108,10.9108,34762.5
2006-03-01 11:00:00,20.82,20.84,20.8,20.83,36787.5,10.916,10.9265,10.9055,10.9212,36787.5
2006-03-01 11:10:00,20.82,20.89,20.82,20.88,51637.5,10.916,10.9527,10.916,10.9475,51637.5
2006-03-01 11:20:00,20.87,20.89,20.84,20.88,26662.5,10.9422,10.9527,10.9265,10.9475,26662.5
2006-03-01 11:30:00,20.88,20.93,20.86,20.93,30375.0,10.9475,10.9737,10.937,10.9737,30375.0
2006-03-01 11:40:00,20.93,20.93,20.9,20.92,27000.0,10.9737,10.9737,10.9579,10.9684,27000.0
2006-03-01 11:50:00,20.91,20.96,20.9,20.96,38475.0,10.9632,10.9894,10.9579,10.9894,38475.0
2006-03-01 12:00:00,20.95,20.97,20.91,20.92,39825.0,10.9842,10.9946,10.9632,10.9684,39825.0
2006-03-01 12:10:00,20.91,20.96,20.91,20.94,35100.0,10.9632,10.9894,10.9632,10.9789,35100.0
2006-03-01 12:20:00,20.95,20.95,20.9,20.92,21937.5,10.9842,10.9842,10.9579,10.9684,21937.5
2006-03-01 12:30:00,20.93,20.93,20.92,20.92,17550.0,10.9737,10.9737,10.9684,10.9684,17550.0
2006-03-01 12:40:00,20.91,20.95,20.91,20.94,27337.5,10.9632,10.9842,10.9632,10.9789,27337.5
2006-03-01 12:50:00,20.94,20.94,20.91,20.92,12487.5,10.9789,10.9789,10.9632,10.9684,12487.5
2006-03-01 13:00:00,20.92,20.95,20.92,20.92,24300.0,10.9684,10.9842,10.9684,10.9684,24300.0
2006-03-01 13:10:00,20.91,20.92,20.88,20.9,20587.5,10.9632,10.9684,10.9475,10.9579,20587.5
2006-03-01 13:20:00,20.91,20.92,20.9,20.92,8775.0,10.9632,10.9684,10.9579,10.9684,8775.0
2006-03-01 13:30:00,20.93,20.93,20.91,20.91,15187.5,10.9737,10.9737,10.9632,10.9632,15187.5
2006-03-01 13:40:00,20.91,20.91,20.88,20.89,18900.0,10.9632,10.9632,10.9475,10.9527,18900.0
2006-03-01 13:50:00,20.89,20.92,20.88,20.92,41512.5,10.9527,10.9684,10.9475,10.9684,41512.5
2006-03-01 14:00:00,20.93,20.94,20.89,20.92,46912.5,10.9737,10.9789,10.9527,10.9684,46912.5
2006-03-01 14:10:00,20.93,20.95,20.91,20.92,22275.0,10.9737,10.9842,10.9632,10.9684,22275.0
2006-03-01 14:20:00,20.92,20.95,20.92,20.92,29362.5,10.9684,10.9842,10.9684,10.9684,29362.5
2006-03-01 14:30:00,20.92,20.93,20.9,20.91,31050.0,10.9684,10.9737,10.9579,10.9632,31050.0
2006-03-01 14:40:00,20.91,20.93,20.89,20.92,48937.5,10.9632,10.9737,10.9527,10.9684,48937.5
2006-03-01 14:50:00,20.91,20.92,20.91,20.92,46575.0,10.9632,10.9684,10.9632,10.9684,46575.0
2006-03-01 15:00:00,20.92,20.92,20.92,20.92,34425.0,10.9684,10.9684,10.9684,10.9684,34425.0
2006-03-01 15:10:00,20.92,20.94,20.92,20.92,72562.5,10.9684,10.9789,10.9684,10.9684,72562.5
2006-03-01 15:20:00,20.92,20.94,20.92,20.94,32062.5,10.9684,10.9789,10.9684,10.9789,32062.5
2006-03-01 15:30:00,20.94,20.97,20.93,20.97,65812.5,10.9789,10.9946,10.9737,10.9946,65812.5
2006-03-01 15:40:00,20.97,20.99,20.95,20.98,51975.0,10.9946,11.0051,10.9842,10.9999,51975.0
2006-03-01 15:50:00,20.97,21.0,20.94,21.0,157612.5,10.9946,11.0104,10.9789,11.0104,157612.5
2006-03-02 09:30:00,20.87,20.96,20.83,20.94,120150.0,10.9422,10.9894,10.9212,10.9789,120150.0
2006-03-02 09:40:00,20.93,20.94,20.87,20.92,123525.0,10.9737,10.9789,10.9422,10.9684,123525.0
2006-03-02 09:50:00,20.92,20.92,20.84,20.87,123862.5,10.9684,10.9684,10.9265,10.9422,123862.5
2006-03-02 10:00:00,20.87,20.87,20.77,20.87,44550.0,10.9422,10.9422,10.8898,10.9422,44550.0
2006-03-02 10:10:00,20.87,20.87,20.81,20.83,46575.0,10.9422,10.9422,10.9108,10.9212,46575.0
2006-03-02 10:20:00,20.82,20.82,20.76,20.81,75262.5,10.916,10.916,10.8845,10.9108,75262.5
2006-03-02 10:30:00,20.79,20.84,20.76,20.82,62437.5,10.9003,10.9265,10.8845,10.916,62437.5
2006-03-02 10:40:00,20.81,20.9,20.81,20.84,61762.5,10.9108,10.9579,10.9108,10.9265,61762.5
2006-03-02 10:50:00,20.85,20.86,20.84,20.86,42862.5,10.9317,10.937,10.9265,10.937,42862.5
2006-03-02 11:00:00,20.86,20.89,20.84,20.84,144450.0,10.937,10.9527,10.9265,10.9265,144450.0
2006-03-02 11:10:00,20.84,20.85,20.78,20.81,49275.0,10.9265,10.9317,10.895,10.9108,49275.0
2006-03-02 11:20:00,20.8,20.8,20.77,20.79,41850.0,10.9055,10.9055,10.8898,10.9003,41850.0
2006-03-02 11:30:00,20.79,20.81,20.77,20.77,18225.0,10.9003,10.9108,10.8898,10.8898,18225.0
2006-03-02 11:40:00,20.78,20.79,20.74,20.74,40837.5,10.895,10.9003,10.8741,10.8741,40837.5
2006-03-02 11:50:00,20.76,20.76,20.74,20.74,46237.5,10.8845,10.8845,10.8741,10.8741,46237.5
2006-03-02 12:00:00,20.74,20.76,20.73,20.76,67837.5,10.8741,10.8845,10.8688,10.8845,67837.5
2006-03-02 12:10:00,20.76,20.76,20.74,20.76,36112.5,10.8845,10.8845,10.8741,10.8845,36112.5
2006-03-02 12:20:00,20.76,20.76,20.72,20.74,49275.0,10.8845,10.8845,10.8636,10.8741,49275.0
2006-03-02 12:30:00,20.74,20.75,20.73,20.74,41512.5,10.8741,10.8793,10.8688,10.8741,41512.5
2006-03-02 12:40:00,20.75,20.81,20.75,20.79,34762.5,10.8793,10.9108,10.8793,10.9003,34762.5
2006-03-02 12:50:00,20.8,20.8,20.76,20.77,30712.5,10.9055,10.9055,10.8845,10.8898,30712.5
2006-03-02 13:00:00,20.78,20.79,20.73,20.76,33750.0,10.895,10.9003,10.8688,10.8845,33750.0
2006-03-02 13:10:00,20.75,20.8,20.74,20.74,17887.5,10.8793,10.9055,10.8741,10.8741,17887.5
2006-03-02 13:20:00,20.74,20.77,20.72,20.75,15862.5,10.8741,10.8898,10.8636,10.8793,15862.5
2006-03-02 13:30:00,20.76,20.78,20.74,20.75,20250.0,10.8845,10.895,10.8741,10.8793,20250.0
2006-03-02 13:40:00,20.76,20.78,20.73,20.76,28012.5,10.8845,10.895,10.8688,10.8845,28012.5
2006-03-02 13:50:00,20.76,20.79,20.76,20.79,6075.0,10.8845,10.9003,10.8845,10.9003,6075.0
2006-03-02 14:00:00,20.78,20.8,20.73,20.75,45225.0,10.895,10.9055,10.8688,10.8793,45225.0
2006-03-02 14:10:00,20.76,20.79,20.72,20.78,40162.5,10.8845,10.9003,10.8636,10.895,40162.5
2006-03-02 14:20:00,20.78,20.79,20.74,20.76,30712.5,10.895,10.9003,10.8741,10.8845,30712.5
2006-03-02 14:30:00,20.76,20.8,20.74,20.74,19912.5,10.8845,10.9055,10.8741,10.8741,19912.5
2006-03-02 14:40:00,20.74,20.76,20.74,20.75,37462.5,10.8741,10.8845,10.8741,10.8793,37462.5
2006-03-02 14:50:00,20.75,20.76,20.73,20.74,46237.5,10.8793,10.8845,10.8688,10.8741,46237.5
2006-03-02 15:00:00,20.74,20.8,20.74,20.75,33750.0,10.8741,10.9055,10.8741,10.8793,33750.0
2006-03-02 15:10:00,20.75,20.79,20.75,20.76,40837.5,10.8793,10.9003,10.8793,10.8845,40837.5
2006-03-02 15:20:00,20.76,20.78,20.76,20.77,28012.5,10.8845,10.895,10.8845,10.8898,28012.5
2006-03-02 15:30:00,20.76,20.77,20.73,20.76,31725.0,10.8845,10.8898,10.8688,10.8845,31725.0
2006-03-02 15:40:00,20.75,20.76,20.74,20.74,35775.0,10.8793,10.8845,10.8741,10.8741,35775.0
2006-03-02 15:50:00,20.74,20.79,20.73,20.78,83025.0,10.8741,10.9003,10.8688,10.895,83025.0
2006-03-03 09:30:00,20.68,20.74,20.57,20.6,136687.5,10.8426,10.8741,10.7849,10.8007,136687.5
2006-03-03 09:40:00,20.6,20.6,20.47,20.47,97200.0,10.8007,10.8007,10.7325,10.7325,97200.0
2006-03-03 09:50:00,20.46,20.5,20.45,20.48,66150.0,10.7273,10.7482,10.722,10.7377,66150.0
2006-03-03 10:00:00,20.48,20.49,20.4,20.42,88762.5,10.7377,10.743,10.6958,10.7063,88762.5
2006-03-03 10:10:00,20.41,20.46,20.4,20.41,96187.5,10.701,10.7273,10.6958,10.701,96187.5
2006-03-03 10:20:00,20.42,20.5,20.42,20.48,87412.5,10.7063,10.7482,10.7063,10.7377,87412.5
2006-03-03 10:30:00,20.49,20.52,20.45,20.47,67837.5,10.743,10.7587,10.722,10.7325,67837.5
2006-03-03 10:40:00,20.48,20.49,20.45,20.47,51300.0,10.7377,10.743,10.722,10.7325,51300.0
2006-03-03 10:50:00,20.47,20.47,20.37,20.39,62775.0,10.7325,10.7325,10.6801,10.6906,62775.0
2006-03-03 11:00:00,20.4,20.44,20.37,20.44,47925.0,10.6958,10.7168,10.6801,10.7168,47925.0
2006-03-03 11:10:00,20.43,20.46,20.34,20.34,71887.5,10.7115,10.7273,10.6643,10.6643,71887.5
2006-03-03 11:20:00,20.36,20.36,20.3,20.31,59062.5,10.6748,10.6748,10.6434,10.6486,59062.5
2006-03-03 11:30:00,20.32,20.36,20.28,20.34,64800.0,10.6539,10.6748,10.6329,10.6643,64800.0
2006-03-03 11:40:00,20.35,20.39,20.33,20.33,102600.0,10.6696,10.6906,10.6591,10.6591,102600.0
2006-03-03 11:50:00,20.34,20.41,20.34,20.41,23625.0,10.6643,10.701,10.6643,10.701,23625.0
2006-03-03 12:00:00,20.43,20.47,20.43,20.47,23962.5,10.7115,10.7325,10.7115,10.7325,23962.5
2006-03-03 12:10:00,20.47,20.47,20.44,20.46,26662.5,10.7325,10.7325,10.7168,10.7273,26662.5
2006-03-03 12:20:00,20.46,20.56,20.46,20.56,57712.5,10.7273,10.7797,10.7273,10.7797,57712.5
2006-03-03 12:30:00,20.55,20.59,20.53,20.58,62775.0,10.7744,10.7954,10.764,10.7902,62775.0
2006-03-03 12:40:00,20.58,20.61,20.58,20.6,54000.0,10.7902,10.8059,10.7902,10.8007,54000.0
2006-03-03 12:50:00,20.6,20.6,20.57,20.59,36112.5,10.8007,10.8007,10.7849,10.7954,36112.5
2006-03-03 13:00:00,20.6,20.63,20.6,20.63,11137.5,10.8007,10.8164,10.8007,10.8164,11137.5
2006-03-03 13:10:00,20.63,20.66,20.62,20.63,54675.0,10.8164,10.8321,10.8111,10.8164,54675.0
2006-03-03 13:20:00,20.64,20.7,20.64,20.7,50962.5,10.8216,10.8531,10.8216,10.8531,50962.5
2006-03-03 13:30:00,20.69,20.74,20.69,20.7,57037.5,10.8478,10.8741,10.8478,10.8531,57037.5
2006-03-03 13:40:00,20.7,20.74,20.7,20.74,37462.5,10.8531,10.8741,10.8531,10.8741,37462.5
2006-03-03 13:50:00,20.74,20.77,20.73,20.73,46912.5,10.8741,10.8898,10.8688,10.8688,46912.5
2006-03-03 14:00:00,20.73,20.76,20.71,20.73,45900.0,10.8688,10.8845,10.8583,10.8688,45900.0
2006-03-03 14:10:00,20.73,20.77,20.72,20.72,29700.0,10.8688,10.8898,10.8636,10.8636,29700.0
2006-03-03 14:20:00,20.72,20.76,20.71,20.72,32062.5,10.8636,10.8845,10.8583,10.8636,32062.5
2006-03-03 14:30:00,20.72,20.78,20.7,20.76,33412.5,10.8636,10.895,10.8531,10.8845,33412.5
2006-03-03 14:40:00,20.74,20.77,20.71,20.73,12825.0,10.8741,10.8898,10.8583,10.8688,12825.0
2006-03-03 14:50:00,20.73,20.75,20.73,20.74,14512.5,10.8688,10.8793,10.8688,10.8741,14512.5
2006-03-03 15:00:00,20.74,20.74,20.62,20.64,58725.0,10.8741,10.8741,10.8111,10.8216,58725.0
2006-03-03 15:10:00,20.65,20.69,20.6,20.62,72225.0,10.8269,10.8478,10.8007,10.8111,72225.0
2006-03-03 15:20:00,20.62,20.63,20.59,20.6,93150.0,10.8111,10.8164,10.7954,10.8007,93150.0
2006-03-03 15:30:00,20.6,20.63,20.5,20.52,106987.5,10.8007,10.8164,10.7482,10.7587,106987.5
2006-03-03 15:40:00,20.54,20.59,20.51,20.56,61762.5,10.7692,10.7954,10.7535,10.7797,61762.5
2006-03-03 15:50:00,20.57,20.57,20.5,20.5,120487.5,10.7849,10.7849,10.7482,10.7482,120487.5
2006-03-06 09:30:00,20.45,20.52,20.44,20.45,174825.0,10.722,10.7587,10.7168,10.722,174825.0
2006-03-06 09:40:00,20.45,20.53,20.43,20.53,124537.5,10.722,10.764,10.7115,10.764,124537.5
2006-03-06 09:50:00,20.52,20.54,20.46,20.5,80325.0,10.7587,10.7692,10.7273,10.7482,80325.0
2006-03-06 10:00:00,20.49,20.59,20.47,20.54,68512.5,10.743,10.7954,10.7325,10.7692,68512.5
2006-03-06 10:10:00,20.53,20.6,20.53,20.57,51637.5,10.764,10.8007,10.764,10.7849,51637.5
2006-03-06 10:20:00,20.58,20.6,20.54,20.58,73912.5,10.7902,10.8007,10.7692,10.7902,73912.5
2006-03-06 10:30:00,20.57,20.59,20.52,20.55,82012.5,10.7849,10.7954,10.7587,10.7744,82012.5
2006-03-06 10:40:00,20.57,20.58,20.47,20.48,56025.0,10.7849,10.7902,10.7325,10.7377,56025.0
2006-03-06 10:50:00,20.47,20.59,20.47,20.59,44212.5,10.7325,10.7954,10.7325,10.7954,44212.5
2006-03-06 11:00:00,20.59,20.63,20.55,20.61,53662.5,10.7954,10.8164,10.7744,10.8059,53662.5
2006-03-06 11:10:00,20.62,20.7,20.62,20.68,62775.0,10.8111,10.8531,10.8111,10.8426,62775.0
2006-03-06 11:20:00,20.68,20.74,20.68,20.72,79650.0,10.8426,10.8741,10.8426,10.8636,79650.0
2006-03-06 11:30:00,20.73,20.77,20.69,20.74,90787.5,10.8688,10.8898,10.8478,10.8741,90787.5
2006-03-06 11:40:00,20.75,20.76,20.69,20.7,54000.0,10.8793,10.8845,10.8478,10.8531,54000.0
2006-03-06 11:50:00,20.71,20.77,20.71,20.76,30375.0,10.8583,10.8898,10.8583,10.8845,30375.0
2006-03-06 12:00:00,20.76,20.77,20.73,20.73,28350.0,10.8845,10.8898,10.8688,10.8688,28350.0
2006-03-06 12:10:00,20.74,20.74,20.7,20.74,59400.0,10.8741,10.8741,10.8531,10.8741,59400.0
2006-03-06 12:20:00,20.74,20.75,20.68,20.69,56700.0,10.8741,10.8793,10.8426,10.8478,56700.0
2006-03-06 12:30:00,20.7,20.74,20.7,20.73,38475.0,10.8531,10.8741,10.8531,10.8688,38475.0
2006-03-06 12:40:00,20.73,20.73,20.66,20.67,36450.0,10.8688,10.8688,10.8321,10.8374,36450.0
2006-03-06 12:50:00,20.67,20.71,20.67,20.69,34425.0,10.8374,10.8583,10.8374,10.8478,34425.0
2006-03-06 13:00:00,20.69,20.72,20.65,20.66,43537.5,10.8478,10.8636,10.8269,10.8321,43537.5
2006-03-06 13:10:00,20.66,20.7,20.65,20.7,30375.0,10.8321,10.8531,10.8269,10.8531,30375.0
2006-03-06 13:20:00,20.7,20.7,20.6,20.61,90450.0,10.8531,10.8531,10.8007,10.8059,90450.0
2006-03-06 13:30:00,20.61,20.61,20.52,20.53,97875.0,10.8059,10.8059,10.7587,10.764,97875.0
2006-03-06 13:40:00,20.53,20.54,20.46,20.5,83700.0,10.764,10.7692,10.7273,10.7482,83700.0
2006-03-06 13:50:00,20.49,20.51,20.47,20.49,52650.0,10.743,10.7535,10.7325,10.743,52650.0
2006-03-06 14:00:00,20.49,20.5,20.41,20.42,102600.0,10.743,10.7482,10.701,10.7063,102600.0
2006-03-06 14:10:00,20.44,20.46,20.39,20.43,46912.5,10.7168,10.7273,10.6906,10.7115,46912.5
2006-03-06 14:20:00,20.43,20.44,20.39,20.42,54675.0,10.7115,10.7168,10.6906,10.7063,54675.0
2006-03-06 14:30:00,20.44,20.46,20.42,20.45,39150.0,10.7168,10.7273,10.7063,10.722,39150.0
2006-03-06 14:40:00,20.45,20.46,20.39,20.44,41512.5,10.722,10.7273,10.6906,10.7168,41512.5
2006-03-06 14:50:00,20.44,20.46,20.4,20.46,24637.5,10.7168,10.7273,10.6958,10.7273,24637.5
2006-03-06 15:00:00,20.45,20.47,20.44,20.45,53325.0,10.722,10.7325,10.7168,10.722,53325.0
2006-03-06 15:10:00,20.46,20.5,20.43,20.5,45562.5,10.7273,10.7482,10.7115,10.7482,45562.5
2006-03-06 15:20:00,20.5,20.51,20.47,20.49,60075.0,10.7482,10.7535,10.7325,10.743,60075.0
2006-03-06 15:30:00,20.49,20.53,20.48,20.5,84712.5,10.743,10.764,10.7377,10.7482,84712.5
2006-03-06 15:40:00,20.5,20.52,20.49,20.49,74925.0,10.7482,10.7587,10.743,10.743,74925.0
2006-03-06 15:50:00,20.49,20.52,20.49,20.49,78975.0,10.743,10.7587,10.743,10.743,78975.0
2006-03-07 09:30:00,20.49,20.59,20.47,20.52,115087.5,10.743,10.7954,10.7325,10.7587,115087.5
2006-03-07 09:40:00,20.52,20.65,20.49,20.62,47250.0,10.7587,10.8269,10.743,10.8111,47250.0
2006-03-07 09:50:00,20.62,20.65,20.59,20.65,61425.0,10.8111,10.8269,10.7954,10.8269,61425.0
2006-03-07 10:00:00,20.65,20.76,20.65,20.73,98887.5,10.8269,10.8845,10.8269,10.8688,98887.5
2006-03-07 10:10:00,20.73,20.74,20.67,20.68,85725.0,10.8688,10.8741,10.8374,10.8426,85725.0
2006-03-07 10:20:00,20.7,20.72,20.65,20.68,61087.5,10.8531,10.8636,10.8269,10.8426,61087.5
2006-03-07 10:30:00,20.68,20.68,20.61,20.65,40837.5,10.8426,10.8426,10.8059,10.8269,40837.5
2006-03-07 10:40:00,20.64,20.68,20.63,20.66,47925.0,10.8216,10.8426,10.8164,10.8321,47925.0
2006-03-07 10:50:00,20.66,20.67,20.59,20.59,33075.0,10.8321,10.8374,10.7954,10.7954,33075.0
2006-03-07 11:00:00,20.59,20.63,20.58,20.62,39487.5,10.7954,10.8164,10.7902,10.8111,39487.5
2006-03-07 11:10:00,20.62,20.62,20.57,20.62,31725.0,10.8111,10.8111,10.7849,10.8111,31725.0
2006-03-07 11:20:00,20.62,20.69,20.62,20.65,28350.0,10.8111,10.8478,10.8111,10.8269,28350.0
2006-03-07 11:30:00,20.67,20.67,20.65,20.67,68512.5,10.8374,10.8374,10.8269,10.8374,68512.5
2006-03-07 11:40:00,20.67,20.67,20.6,20.66,21600.0,10.8374,10.8374,10.8007,10.8321,21600.0
2006-03-07 11:50:00,20.64,20.64,20.6,20.62,23287.5,10.8216,10.8216,10.8007,10.8111,23287.5
2006-03-07 12:00:00,20.63,20.68,20.63,20.66,21262.5,10.8164,10.8426,10.8164,10.8321,21262.5
2006-03-07 12:10:00,20.66,20.67,20.63,20.64,20925.0,10.8321,10.8374,10.8164,10.8216,20925.0
2006-03-07 12:20:00,20.63,20.64,20.55,20.57,27675.0,10.8164,10.8216,10.7744,10.7849,27675.0
2006-03-07 12:30:00,20.57,20.58,20.52,20.52,32062.5,10.7849,10.7902,10.7587,10.7587,32062.5
2006-03-07 12:40:00,20.52,20.55,20.49,20.52,21262.5,10.7587,10.7744,10.743,10.7587,21262.5
2006-03-07 12:50:00,20.52,20.58,20.52,20.52,45562.5,10.7587,10.7902,10.7587,10.7587,45562.5
2006-03-07 13:00:00,20.52,20.55,20.49,20.51,22275.0,10.7587,10.7744,10.743,10.7535,22275.0
2006-03-07 13:10:00,20.51,20.56,20.49,20.55,46912.5,10.7535,10.7797,10.743,10.7744,46912.5
2006-03-07 13:20:00,20.55,20.59,20.55,20.59,31050.0,10.7744,10.7954,10.7744,10.7954,31050.0
2006-03-07 13:30:00,20.59,20.64,20.59,20.62,33750.0,10.7954,10.8216,10.7954,10.8111,33750.0
2006-03-07 13:40:00,20.61,20.64,20.61,20.64,35100.0,10.8059,10.8216,10.8059,10.8216,35100.0
2006-03-07 13:50:00,20.64,20.68,20.61,20.63,50625.0,10.8216,10.8426,10.8059,10.8164,50625.0
2006-03-07 14:00:00,20.63,20.66,20.62,20.63,63787.5,10.8164,10.8321,10.8111,10.8164,63787.5
2006-03-07 14:10:00,20.63,20.63,20.52,20.52,53325.0,10.8164,10.8164,10.7587,10.7587,53325.0
2006-03-07 14:20:00,20.53,20.61,20.53,20.58,41850.0,10.764,10.8059,10.764,10.7902,41850.0
2006-03-07 14:30:00,20.58,20.58,20.49,20.52,89775.0,10.7902,10.7902,10.743,10.7587,89775.0
2006-03-07 14:40:00,20.53,20.56,20.53,20.56,52650.0,10.764,10.7797,10.764,10.7797,52650.0
2006-03-07 14:50:00,20.56,20.63,20.56,20.63,69187.5,10.7797,10.8164,10.7797,10.8164,69187.5
2006-03-07 15:00:00,20.62,20.62,20.55,20.55,54337.5,10.8111,10.8111,10.7744,10.7744,54337.5
2006-03-07 15:10:00,20.55,20.58,20.55,20.56,48600.0,10.7744,10.7902,10.7744,10.7797,48600.0
2006-03-07 15:20:00,20.57,20.6,20.55,20.6,53325.0,10.7849,10.8007,10.7744,10.8007,53325.0
2006-03-07 15:30:00,20.59,20.63,20.57,20.63,75600.0,10.7954,10.8164,10.7849,10.8164,75600.0
2006-03-07 15:40:00,20.63,20.65,20.61,20.64,83362.5,10.8164,10.8269,10.8059,10.8216,83362.5
2006-03-07 15:50:00,20.63,20.65,20.61,20.61,99900.0,10.8164,10.8269,10.8059,10.8059,99900.0
2006-03-08 09:30:00,20.71,20.71,20.49,20.52,77962.5,10.8583,10.8583,10.743,10.7587,77962.5
2006-03-08 09:40:00,20.52,20.62,20.51,20.55,89775.0,10.7587,10.8111,10.7535,10.7744,89775.0
2006-03-08 09:50:00,20.53,20.63,20.53,20.63,61762.5,10.764,10.8164,10.764,10.8164,61762.5
2006-03-08 10:00:00,20.62,20.64,20.52,20.52,71887.5,10.8111,10.8216,10.7587,10.7587,71887.5
2006-03-08 10:10:00,20.54,20.55,20.48,20.5,78637.5,10.7692,10.7744,10.7377,10.7482,78637.5
2006-03-08 10:20:00,20.51,20.55,20.46,20.54,102600.0,10.7535,10.7744,10.7273,10.7692,102600.0
2006-03-08 10:30:00,20.55,20.64,20.53,20.64,43537.5,10.7744,10.8216,10.764,10.8216,43537.5
2006-03-08 10:40:00,20.64,20.65,20.51,20.52,48600.0,10.8216,10.8269,10.7535,10.7587,48600.0
2006-03-08 10:50:00,20.52,20.55,20.49,20.54,61762.5,10.7587,10.7744,10.743,10.7692,61762.5
2006-03-08 11:00:00,20.54,20.54,20.45,20.48,35100.0,10.7692,10.7692,10.722,10.7377,35100.0
2006-03-08 11:10:00,20.47,20.5,20.44,20.48,39825.0,10.7325,10.7482,10.7168,10.7377,39825.0
2006-03-08 11:20:00,20.48,20.49,20.42,20.42,47925.0,10.7377,10.743,10.7063,10.7063,47925.0
2006-03-08 11:30:00,20.42,20.51,20.42,20.47,68175.0,10.7063,10.7535,10.7063,10.7325,68175.0
2006-03-08 11:40:00,20.46,20.48,20.39,20.39,70537.5,10.7273,10.7377,10.6906,10.6906,70537.5
2006-03-08 11:50:00,20.39,20.41,20.39,20.41,23962.5,10.6906,10.701,10.6906,10.701,23962.5
2006-03-08 12:00:00,20.41,20.47,20.41,20.47,43200.0,10.701,10.7325,10.701,10.7325,43200.0
2006-03-08 12:10:00,20.47,20.48,20.44,20.46,30712.5,10.7325,10.7377,10.7168,10.7273,30712.5
2006-03-08 12:20:00,20.46,20.47,20.44,20.46,42187.5,10.7273,10.7325,10.7168,10.7273,42187.5
2006-03-08 12:30:00,20.45,20.47,20.42,20.47,43875.0,10.722,10.7325,10.7063,10.7325,43875.0
2006-03-08 12:40:00,20.46,20.48,20.46,20.47,16200.0,10.7273,10.7377,10.7273,10.7325,16200.0
2006-03-08 12:50:00,20.47,20.49,20.47,20.47,53325.0,10.7325,10.743,10.7325,10.7325,53325.0
2006-03-08 13:00:00,20.47,20.49,20.44,20.45,42187.5,10.7325,10.743,10.7168,10.722,42187.5
2006-03-08 13:10:00,20.46,20.47,20.43,20.44,48262.5,10.7273,10.7325,10.7115,10.7168,48262.5
2006-03-08 13:20:00,20.44,20.47,20.44,20.44,9112.5,10.7168,10.7325,10.7168,10.7168,9112.5
2006-03-08 13:30:00,20.47,20.48,20.46,20.46,20925.0,10.7325,10.7377,10.7273,10.7273,20925.0
2006-03-08 13:40:00,20.47,20.49,20.46,20.47,45900.0,10.7325,10.743,10.7273,10.7325,45900.0
2006-03-08 13:50:00,20.47,20.47,20.45,20.47,30375.0,10.7325,10.7325,10.722,10.7325,30375.0
2006-03-08 14:00:00,20.47,20.52,20.45,20.5,58725.0,10.7325,10.7587,10.722,10.7482,58725.0
2006-03-08 14:10:00,20.51,20.55,20.44,20.45,86737.5,10.7535,10.7744,10.7168,10.722,86737.5
2006-03-08 14:20:00,20.45,20.49,20.45,20.47,22612.5,10.722,10.743,10.722,10.7325,22612.5
2006-03-08 14:30:00,20.49,20.54,20.47,20.54,91462.5,10.743,10.7692,10.7325,10.7692,91462.5
2006-03-08 14:40:00,20.54,20.57,20.52,20.53,74587.5,10.7692,10.7849,10.7587,10.764,74587.5
2006-03-08 14:50:00,20.53,20.54,20.49,20.52,62437.5,10.764,10.7692,10.743,10.7587,62437.5
2006-03-08 15:00:00,20.53,20.54,20.5,20.53,64800.0,10.764,10.7692,10.7482,10.764,64800.0
2006-03-08 15:10:00,20.53,20.53,20.5,20.52,43537.5,10.764,10.764,10.7482,10.7587,43537.5
2006-03-08 15:20:00,20.52,20.53,20.49,20.52,40162.5,10.7587,10.764,10.743,10.7587,40162.5
2006-03-08 15:30:00,20.51,20.52,20.48,20.49,69187.5,10.7535,10.7587,10.7377,10.743,69187.5
2006-03-08 15:40:00,20.5,20.54,20.48,20.5,142087.5,10.7482,10.7692,10.7377,10.7482,142087.5
2006-03-08 15:50:00,20.51,20.51,20.46,20.46,117112.5,10.7535,10.7535,10.7273,10.7273,117112.5
2006-03-09 09:30:00,20.46,20.47,20.39,20.4,168412.5,10.7273,10.7325,10.6906,10.6958,168412.5
2006-03-09 09:40:00,20.41,20.41,20.36,20.41,71550.0,10.701,10.701,10.6748,10.701,71550.0
2006-03-09 09:50:00,20.41,20.44,20.4,20.43,57037.5,10.701,10.7168,10.6958,10.7115,57037.5
2006-03-09 10:00:00,20.43,20.45,20.4,20.42,115087.5,10.7115,10.722,10.6958,10.7063,115087.5
2006-03-09 10:10:00,20.43,20.44,20.4,20.44,72900.0,10.7115,10.7168,10.6958,10.7168,72900.0
2006-03-09 10:20:00,20.44,20.48,20.42,20.43,116775.0,10.7168,10.7377,10.7063,10.7115,116775.0
2006-03-09 10:30:00,20.43,20.48,20.42,20.46,88087.5,10.7115,10.7377,10.7063,10.7273,88087.5
2006-03-09 10:40:00,20.45,20.46,20.39,20.39,67500.0,10.722,10.7273,10.6906,10.6906,67500.0
2006-03-09 10:50:00,20.39,20.44,20.38,20.42,30375.0,10.6906,10.7168,10.6853,10.7063,30375.0
2006-03-09 11:00:00,20.41,20.42,20.37,20.4,94162.5,10.701,10.7063,10.6801,10.6958,94162.5
2006-03-09 11:10:00,20.41,20.42,20.4,20.41,36787.5,10.701,10.7063,10.6958,10.701,36787.5
2006-03-09 11:20:00,20.41,20.44,20.41,20.44,40500.0,10.701,10.7168,10.701,10.7168,40500.0
2006-03-09 11:30:00,20.44,20.44,20.43,20.44,57037.5,10.7168,10.7168,10.7115,10.7168,57037.5
2006-03-09 11:40:00,20.44,20.45,20.4,20.4,107325.0,10.7168,10.722,10.6958,10.6958,107325.0
2006-03-09 11:50:00,20.4,20.41,20.36,20.38,47587.5,10.6958,10.701,10.6748,10.6853,47587.5
2006-03-09 12:00:00,20.38,20.38,20.29,20.33,101925.0,10.6853,10.6853,10.6381,10.6591,101925.0
2006-03-09 12:10:00,20.34,20.34,20.29,20.3,46575.0,10.6643,10.6643,10.6381,10.6434,46575.0
2006-03-09 12:20:00,20.31,20.32,20.3,20.31,25987.5,10.6486,10.6539,10.6434,10.6486,25987.5
2006-03-09 12:30:00,20.31,20.32,20.26,20.29,78300.0,10.6486,10.6539,10.6224,10.6381,78300.0
2006-03-09 12:40:00,20.3,20.31,20.28,20.29,23287.5,10.6434,10.6486,10.6329,10.6381,23287.5
2006-03-09 12:50:00,20.29,20.32,20.29,20.31,27000.0,10.6381,10.6539,10.6381,10.6486,27000.0
2006-03-09 13:00:00,20.31,20.31,20.28,20.29,62437.5,10.6486,10.6486,10.6329,10.6381,62437.5
2006-03-09 13:10:00,20.29,20.29,20.22,20.26,85387.5,10.6381,10.6381,10.6014,10.6224,85387.5
2006-03-09 13:20:00,20.26,20.26,20.22,20.24,63787.5,10.6224,10.6224,10.6014,10.6119,63787.5
2006-03-09 13:30:00,20.24,20.27,20.24,20.26,21937.5,10.6119,10.6276,10.6119,10.6224,21937.5
2006-03-09 13:40:00,20.26,20.27,20.24,20.25,59737.5,10.6224,10.6276,10.6119,10.6172,59737.5
2006-03-09 13:50:00,20.25,20.25,20.23,20.24,43875.0,10.6172,10.6172,10.6067,10.6119,43875.0
2006-03-09 14:00:00,20.25,20.31,20.25,20.3,88762.5,10.6172,10.6486,10.6172,10.6434,88762.5
2006-03-09 14:10:00,20.31,20.31,20.27,20.29,81000.0,10.6486,10.6486,10.6276,10.6381,81000.0
2006-03-09 14:20:00,20.29,20.29,20.23,20.25,81337.5,10.6381,10.6381,10.6067,10.6172,81337.5
2006-03-09 14:30:00,20.25,20.28,20.24,20.25,60075.0,10.6172,10.6329,10.6119,10.6172,60075.0
2006-03-09 14:40:00,20.25,20.25,20.19,20.2,123187.5,10.6172,10.6172,10.5857,10.5909,123187.5
2006-03-09 14:50:00,20.2,20.21,20.18,20.21,101250.0,10.5909,10.5962,10.5804,10.5962,101250.0
2006-03-09 15:00:00,20.2,20.23,20.18,20.2,119137.5,10.5909,10.6067,10.5804,10.5909,119137.5
2006-03-09 15:10:00,20.2,20.2,20.17,20.19,64800.0,10.5909,10.5909,10.5752,10.5857,64800.0
2006-03-09 15:20:00,20.2,20.23,20.19,20.2,57375.0,10.5909,10.6067,10.5857,10.5909,57375.0
2006-03-09 15:30:00,20.2,20.23,20.19,20.23,56700.0,10.5909,10.6067,10.5857,10.6067,56700.0
2006-03-09 15:40:00,20.23,20.23,20.16,20.19,112725.0,10.6067,10.6067,10.57,10.5857,112725.0
2006-03-09 15:50:00,20.19,20.2,20.16,20.16,154575.0,10.5857,10.5909,10.57,10.57,154575.0
2006-03-10 09:30:00,20.15,20.16,20.09,20.09,89437.5,10.5647,10.57,10.5333,10.5333,89437.5
2006-03-10 09:40:00,20.09,20.23,20.09,20.21,70200.0,10.5333,10.6067,10.5333,10.5962,70200.0
2006-03-10 09:50:00,20.22,20.31,20.21,20.29,74250.0,10.6014,10.6486,10.5962,10.6381,74250.0
2006-03-10 10:00:00,20.29,20.29,20.2,20.28,52312.5,10.6381,10.6381,10.5909,10.6329,52312.5
2006-03-10 10:10:00,20.29,20.38,20.28,20.37,51637.5,10.6381,10.6853,10.6329,10.6801,51637.5
2006-03-10 10:20:00,20.37,20.43,20.37,20.38,43537.5,10.6801,10.7115,10.6801,10.6853,43537.5
2006-03-10 10:30:00,20.38,20.43,20.38,20.41,59737.5,10.6853,10.7115,10.6853,10.701,59737.5
2006-03-10 10:40:00,20.43,20.5,20.43,20.44,79987.5,10.7115,10.7482,10.7115,10.7168,79987.5
2006-03-10 10:50:00,20.46,20.5,20.45,20.48,29362.5,10.7273,10.7482,10.722,10.7377,29362.5
2006-03-10 11:00:00,20.48,20.49,20.44,20.44,58050.0,10.7377,10.743,10.7168,10.7168,58050.0
2006-03-10 11:10:00,20.46,20.47,20.44,20.47,19237.5,10.7273,10.7325,10.7168,10.7325,19237.5
2006-03-10 11:20:00,20.47,20.53,20.46,20.52,46575.0,10.7325,10.764,10.7273,10.7587,46575.0
2006-03-10 11:30:00,20.53,20.54,20.47,20.49,58387.5,10.764,10.7692,10.7325,10.743,58387.5
2006-03-10 11:40:00,20.5,20.59,20.5,20.58,117450.0,10.7482,10.7954,10.7482,10.7902,117450.0
2006-03-10 11:50:00,20.57,20.57,20.53,20.57,36112.5,10.7849,10.7849,10.764,10.7849,36112.5
2006-03-10 12:00:00,20.57,20.62,20.57,20.58,101587.5,10.7849,10.8111,10.7849,10.7902,101587.5
2006-03-10 12:10:00,20.58,20.58,20.54,20.58,32737.5,10.7902,10.7902,10.7692,10.7902,32737.5
2006-03-10 12:20:00,20.57,20.59,20.57,20.59,29700.0,10.7849,10.7954,10.7849,10.7954,29700.0
2006-03-10 12:30:00,20.59,20.64,20.59,20.62,86400.0,10.7954,10.8216,10.7954,10.8111,86400.0
2006-03-10 12:40:00,20.62,20.65,20.6,20.62,55350.0,10.8111,10.8269,10.8007,10.8111,55350.0
2006-03-10 12:50:00,20.62,20.63,20.6,20.62,38812.5,10.8111,10.8164,10.8007,10.8111,38812.5
2006-03-10 13:00:00,20.61,20.65,20.6,20.65,54337.5,10.8059,10.8269,10.8007,10.8269,54337.5
2006-03-10 13:10:00,20.65,20.65,20.61,20.63,51975.0,10.8269,10.8269,10.8059,10.8164,51975.0
2006-03-10 13:20:00,20.63,20.67,20.61,20.64,78975.0,10.8164,10.8374,10.8059,10.8216,78975.0
2006-03-10 13:30:00,20.64,20.65,20.6,20.63,41175.0,10.8216,10.8269,10.8007,10.8164,41175.0
2006-03-10 13:40:00,20.63,20.67,20.62,20.66,51975.0,10.8164,10.8374,10.8111,10.8321,51975.0
2006-03-10 13:50:00,20.67,20.67,20.61,20.64,50625.0,10.8374,10.8374,10.8059,10.8216,50625.0
2006-03-10 14:00:00,20.64,20.68,20.64,20.66,35437.5,10.8216,10.8426,10.8216,10.8321,35437.5
2006-03-10 14:10:00,20.66,20.68,20.65,20.68,31725.0,10.8321,10.8426,10.8269,10.8426,31725.0
2006-03-10 14:20:00,20.68,20.69,20.65,20.65,77287.5,10.8426,10.8478,10.8269,10.8269,77287.5
2006-03-10 14:30:00,20.64,20.65,20.59,20.65,27675.0,10.8216,10.8269,10.7954,10.8269,27675.0
2006-03-10 14:40:00,20.65,20.7,20.62,20.62,89775.0,10.8269,10.8531,10.8111,10.8111,89775.0
2006-03-10 14:50:00,20.63,20.65,20.57,20.61,81675.0,10.8164,10.8269,10.7849,10.8059,81675.0
2006-03-10 15:00:00,20.57,20.63,20.55,20.57,69862.5,10.7849,10.8164,10.7744,10.7849,69862.5
2006-03-10 15:10:00,20.57,20.57,20.51,20.53,55687.5,10.7849,10.7849,10.7535,10.764,55687.5
2006-03-10 15:20:00,20.52,20.58,20.52,20.55,56025.0,10.7587,10.7902,10.7587,10.7744,56025.0
2006-03-10 15:30:00,20.55,20.63,20.55,20.58,88087.5,10.7744,10.8164,10.7744,10.7902,88087.5
2006-03-10 15:40:00,20.58,20.58,20.55,20.57,74587.5,10.7902,10.7902,10.7744,10.7849,74587.5
2006-03-10 15:50:00,20.56,20.64,20.56,20.59,105300.0,10.7797,10.8216,10.7797,10.7954,105300.0
2006-03-13 09:30:00,20.57,20.71,20.56,20.57,119137.5,10.7849,10.8583,10.7797,10.7849,119137.5
2006-03-13 09:40:00,20.56,20.59,20.53,20.57,63450.0,10.7797,10.7954,10.764,10.7849,63450.0
2006-03-13 09:50:00,20.57,20.58,20.52,20.55,49950.0,10.7849,10.7902,10.7587,10.7744,49950.0
2006-03-13 10:00:00,20.55,20.62,20.55,20.62,77287.5,10.7744,10.8111,10.7744,10.8111,77287.5
2006-03-13 10:10:00,20.62,20.64,20.6,20.6,52650.0,10.8111,10.8216,10.8007,10.8007,52650.0
2006-03-13 10:20:00,20.6,20.62,20.55,20.55,27675.0,10.8007,10.8111,10.7744,10.7744,27675.0
2006-03-13 10:30:00,20.55,20.58,20.55,20.56,29025.0,10.7744,10.7902,10.7744,10.7797,29025.0
2006-03-13 10:40:00,20.56,20.59,20.55,20.58,35100.0,10.7797,10.7954,10.7744,10.7902,35100.0
2006-03-13 10:50:00,20.59,20.63,20.59,20.6,32737.5,10.7954,10.8164,10.7954,10.8007,32737.5
2006-03-13 11:00:00,20.59,20.59,20.51,20.54,30037.5,10.7954,10.7954,10.7535,10.7692,30037.5
2006-03-13 11:10:00,20.55,20.57,20.54,20.57,56025.0,10.7744,10.7849,10.7692,10.7849,56025.0
2006-03-13 11:20:00,20.58,20.61,20.54,20.6,56362.5,10.7902,10.8059,10.7692,10.8007,56362.5
2006-03-13 11:30:00,20.59,20.61,20.56,20.56,27675.0,10.7954,10.8059,10.7797,10.7797,27675.0
2006-03-13 11:40:00,20.57,20.57,20.55,20.56,20587.5,10.7849,10.7849,10.7744,10.7797,20587.5
2006-03-13 11:50:00,20.56,20.57,20.52,20.53,48937.5,10.7797,10.7849,10.7587,10.764,48937.5
2006-03-13 12:00:00,20.53,20.53,20.49,20.49,21937.5,10.764,10.764,10.743,10.743,21937.5
2006-03-13 12:10:00,20.49,20.5,20.48,20.49,22950.0,10.743,10.7482,10.7377,10.743,22950.0
2006-03-13 12:20:00,20.49,20.49,20.47,20.48,23287.5,10.743,10.743,10.7325,10.7377,23287.5
2006-03-13 12:30:00,20.47,20.47,20.45,20.46,27000.0,10.7325,10.7325,10.722,10.7273,27000.0
2006-03-13 12:40:00,20.45,20.46,20.44,20.44,15187.5,10.722,10.7273,10.7168,10.7168,15187.5
2006-03-13 12:50:00,20.44,20.49,20.44,20.49,18562.5,10.7168,10.743,10.7168,10.743,18562.5
2006-03-13 13:00:00,20.49,20.49,20.44,20.45,24300.0,10.743,10.743,10.7168,10.722,24300.0
2006-03-13 13:10:00,20.45,20.48,20.44,20.44,43875.0,10.722,10.7377,10.7168,10.7168,43875.0
2006-03-13 13:20:00,20.44,20.44,20.41,20.44,21937.5,10.7168,10.7168,10.701,10.7168,21937.5
2006-03-13 13:30:00,20.44,20.48,20.44,20.47,17550.0,10.7168,10.7377,10.7168,10.7325,17550.0
2006-03-13 13:40:00,20.47,20.47,20.42,20.43,38812.5,10.7325,10.7325,10.7063,10.7115,38812.5
2006-03-13 13:50:00,20.42,20.47,20.42,20.44,17212.5,10.7063,10.7325,10.7063,10.7168,17212.5
2006-03-13 14:00:00,20.45,20.52,20.45,20.52,40500.0,10.722,10.7587,10.722,10.7587,40500.0
2006-03-13 14:10:00,20.52,20.55,20.52,20.53,40837.5,10.7587,10.7744,10.7587,10.764,40837.5
2006-03-13 14:20:00,20.53,20.53,20.52,20.53,22612.5,10.764,10.764,10.7587,10.764,22612.5
2006-03-13 14:30:00,20.52,20.55,20.52,20.54,49950.0,10.7587,10.7744,10.7587,10.7692,49950.0
2006-03-13 14:40:00,20.53,20.53,20.5,20.52,34087.5,10.764,10.764,10.7482,10.7587,34087.5
2006-03-13 14:50:00,20.51,20.55,20.49,20.55,63787.5,10.7535,10.7744,10.743,10.7744,63787.5
2006-03-13 15:00:00,20.53,20.53,20.48,20.49,64800.0,10.764,10.764,10.7377,10.743,64800.0
2006-03-13 15:10:00,20.5,20.54,20.49,20.5,55687.5,10.7482,10.7692,10.743,10.7482,55687.5
2006-03-13 15:20:00,20.5,20.5,20.41,20.41,115087.5,10.7482,10.7482,10.701,10.701,115087.5
2006-03-13 15:30:00,20.42,20.44,20.41,20.44,46237.5,10.7063,10.7168,10.701,10.7168,46237.5
2006-03-13 15:40:00,20.44,20.44,20.41,20.41,58050.0,10.7168,10.7168,10.701,10.701,58050.0
2006-03-13 15:50:00,20.42,20.43,20.39,20.41,182250.0,10.7063,10.7115,10.6906,10.701,182250.0
2006-03-14 09:30:00,20.39,20.46,20.37,20.45,125212.5,10.6906,10.7273,10.6801,10.722,125212.5
2006-03-14 09:40:00,20.45,20.49,20.43,20.49,100575.0,10.722,10.743,10.7115,10.743,100575.0
2006-03-14 09:50:00,20.48,20.58,20.48,20.55,129937.5,10.7377,10.7902,10.7377,10.7744,129937.5
2006-03-14 10:00:00,20.55,20.56,20.49,20.49,45900.0,10.7744,10.7797,10.743,10.743,45900.0
2006-03-14 10:10:00,20.49,20.52,20.49,20.51,41512.5,10.743,10.7587,10.743,10.7535,41512.5
2006-03-14 10:20:00,20.51,20.51,20.41,20.42,72900.0,10.7535,10.7535,10.701,10.7063,72900.0
2006-03-14 10:30:00,20.42,20.47,20.39,20.39,48937.5,10.7063,10.7325,10.6906,10.6906,48937.5
2006-03-14 10:40:00,20.39,20.42,20.39,20.42,29700.0,10.6906,10.7063,10.6906,10.7063,29700.0
2006-03-14 10:50:00,20.42,20.43,20.41,20.43,31050.0,10.7063,10.7115,10.701,10.7115,31050.0
2006-03-14 11:00:00,20.44,20.44,20.42,20.44,27000.0,10.7168,10.7168,10.7063,10.7168,27000.0
2006-03-14 11:10:00,20.44,20.51,20.42,20.49,71550.0,10.7168,10.7535,10.7063,10.743,71550.0
2006-03-14 11:20:00,20.5,20.55,20.5,20.52,38812.5,10.7482,10.7744,10.7482,10.7587,38812.5
2006-03-14 11:30:00,20.52,20.6,20.52,20.59,58387.5,10.7587,10.8007,10.7587,10.7954,58387.5
2006-03-14 11:40:00,20.62,20.63,20.59,20.6,44887.5,10.8111,10.8164,10.7954,10.8007,44887.5
2006-03-14 11:50:00,20.6,20.65,20.59,20.63,81337.5,10.8007,10.8269,10.7954,10.8164,81337.5
2006-03-14 12:00:00,20.63,20.65,20.62,20.63,31387.5,10.8164,10.8269,10.8111,10.8164,31387.5
2006-03-14 12:10:00,20.63,20.65,20.62,20.64,20925.0,10.8164,10.8269,10.8111,10.8216,20925.0
2006-03-14 12:20:00,20.64,20.65,20.63,20.64,18562.5,10.8216,10.8269,10.8164,10.8216,18562.5
2006-03-14 12:30:00,20.64,20.65,20.63,20.65,20925.0,10.8216,10.8269,10.8164,10.8269,20925.0
2006-03-14 12:40:00,20.64,20.68,20.64,20.66,11137.5,10.8216,10.8426,10.8216,10.8321,11137.5
2006-03-14 12:50:00,20.67,20.68,20.66,20.68,13837.5,10.8374,10.8426,10.8321,10.8426,13837.5
2006-03-14 13:00:00,20.69,20.7,20.68,20.68,26662.5,10.8478,10.8531,10.8426,10.8426,26662.5
2006-03-14 13:10:00,20.68,20.74,20.68,20.73,84375.0,10.8426,10.8741,10.8426,10.8688,84375.0
2006-03-14 13:20:00,20.73,20.81,20.73,20.81,111712.5,10.8688,10.9108,10.8688,10.9108,111712.5
2006-03-14 13:30:00,20.8,20.82,20.78,20.82,79312.5,10.9055,10.916,10.895,10.916,79312.5
2006-03-14 13:40:00,20.81,20.84,20.8,20.83,25987.5,10.9108,10.9265,10.9055,10.9212,25987.5
2006-03-14 13:50:00,20.84,20.85,20.79,20.83,70537.5,10.9265,10.9317,10.9003,10.9212,70537.5
2006-03-14 14:00:00,20.82,20.82,20.79,20.79,25650.0,10.916,10.916,10.9003,10.9003,25650.0
2006-03-14 14:10:00,20.79,20.84,20.77,20.84,73237.5,10.9003,10.9265,10.8898,10.9265,73237.5
2006-03-14 14:20:00,20.84,20.87,20.83,20.87,66487.5,10.9265,10.9422,10.9212,10.9422,66487.5
2006-03-14 14:30:00,20.87,20.89,20.81,20.81,42187.5,10.9422,10.9527,10.9108,10.9108,42187.5
2006-03-14 14:40:00,20.81,20.88,20.81,20.85,44887.5,10.9108,10.9475,10.9108,10.9317,44887.5
2006-03-14 14:50:00,20.85,20.85,20.83,20.84,28012.5,10.9317,10.9317,10.9212,10.9265,28012.5
2006-03-14 15:00:00,20.84,20.87,20.83,20.84,52650.0,10.9265,10.9422,10.9212,10.9265,52650.0
2006-03-14 15:10:00,20.83,20.86,20.82,20.84,27000.0,10.9212,10.937,10.916,10.9265,27000.0
2006-03-14 15:20:00,20.84,20.85,20.83,20.84,23625.0,10.9265,10.9317,10.9212,10.9265,23625.0
2006-03-14 15:30:00,20.85,20.92,20.85,20.86,105300.0,10.9317,10.9684,10.9317,10.937,105300.0
2006-03-14 15:40:00,20.87,20.87,20.84,20.85,58725.0,10.9422,10.9422,10.9265,10.9317,58725.0
2006-03-14 15:50:00,20.85,20.86,20.81,20.83,182925.0,10.9317,10.937,10.9108,10.9212,182925.0
2006-03-15 09:30:00,20.82,20.91,20.81,20.86,106312.5,10.916,10.9632,10.9108,10.937,106312.5
2006-03-15 09:40:00,20.86,20.87,20.81,20.84,70200.0,10.937,10.9422,10.9108,10.9265,70200.0
2006-03-15 09:50:00,20.83,20.93,20.82,20.93,46237.5,10.9212,10.9737,10.916,10.9737,46237.5
2006-03-15 10:00:00,20.94,20.95,20.86,20.87,55687.5,10.9789,10.9842,10.937,10.9422,55687.5
2006-03-15 10:10:00,20.88,20.95,20.87,20.93,36450.0,10.9475,10.9842,10.9422,10.9737,36450.0
2006-03-15 10:20:00,20.93,20.93,20.88,20.91,36112.5,10.9737,10.9737,10.9475,10.9632,36112.5
2006-03-15 10:30:00,20.91,20.95,20.9,20.93,46912.5,10.9632,10.9842,10.9579,10.9737,46912.5
2006-03-15 10:40:00,20.94,21.0,20.94,20.97,66487.5,10.9789,11.0104,10.9789,10.9946,66487.5
2006-03-15 10:50:00,20.96,20.96,20.92,20.95,66825.0,10.9894,10.9894,10.9684,10.9842,66825.0
2006-03-15 11:00:00,20.95,20.95,20.91,20.92,68175.0,10.9842,10.9842,10.9632,10.9684,68175.0
2006-03-15 11:10:00,20.92,20.92,20.89,20.91,38475.0,10.9684,10.9684,10.9527,10.9632,38475.0
2006-03-15 11:20:00,20.91,20.93,20.89,20.92,36787.5,10.9632,10.9737,10.9527,10.9684,36787.5
2006-03-15 11:30:00,20.93,20.93,20.88,20.9,28012.5,10.9737,10.9737,10.9475,10.9579,28012.5
2006-03-15 11:40:00,20.91,20.92,20.85,20.86,29362.5,10.9632,10.9684,10.9317,10.937,29362.5
2006-03-15 11:50:00,20.87,20.91,20.86,20.86,23287.5,10.9422,10.9632,10.937,10.937,23287.5
2006-03-15 12:00:00,20.86,20.93,20.84,20.93,31387.5,10.937,10.9737,10.9265,10.9737,31387.5
2006-03-15 12:10:00,20.93,20.98,20.92,20.97,28687.5,10.9737,10.9999,10.9684,10.9946,28687.5
2006-03-15 12:20:00,20.97,20.99,20.95,20.96,14850.0,10.9946,11.0051,10.9842,10.9894,14850.0
2006-03-15 12:30:00,20.96,20.97,20.92,20.92,23287.5,10.9894,10.9946,10.9684,10.9684,23287.5
2006-03-15 12:40:00,20.92,20.94,20.91,20.91,28350.0,10.9684,10.9789,10.9632,10.9632,28350.0
2006-03-15 12:50:00,20.91,20.94,20.9,20.9,21600.0,10.9632,10.9789,10.9579,10.9579,21600.0
2006-03-15 13:00:00,20.9,20.9,20.86,20.87,27337.5,10.9579,10.9579,10.937,10.9422,27337.5
2006-03-15 13:10:00,20.87,20.87,20.84,20.86,24975.0,10.9422,10.9422,10.9265,10.937,24975.0
2006-03-15 13:20:00,20.86,20.86,20.82,20.82,35100.0,10.937,10.937,10.916,10.916,35100.0
2006-03-15 13:30:00,20.82,20.83,20.81,20.83,23625.0,10.916,10.9212,10.9108,10.9212,23625.0
2006-03-15 13:40:00,20.83,20.83,20.81,20.81,31050.0,10.9212,10.9212,10.9108,10.9108,31050.0
2006-03-15 13:50:00,20.81,20.84,20.81,20.83,29025.0,10.9108,10.9265,10.9108,10.9212,29025.0
2006-03-15 14:00:00,20.83,20.87,20.81,20.87,41850.0,10.9212,10.9422,10.9108,10.9422,41850.0
2006-03-15 14:10:00,20.87,20.95,20.87,20.94,58725.0,10.9422,10.9842,10.9422,10.9789,58725.0
2006-03-15 14:20:00,20.95,20.97,20.94,20.96,38812.5,10.9842,10.9946,10.9789,10.9894,38812.5
2006-03-15 14:30:00,20.96,20.98,20.93,20.93,36450.0,10.9894,10.9999,10.9737,10.9737,36450.0
2006-03-15 14:40:00,20.93,20.93,20.89,20.89,47587.5,10.9737,10.9737,10.9527,10.9527,47587.5
2006-03-15 14:50:00,20.89,20.9,20.89,20.89,49612.5,10.9527,10.9579,10.9527,10.9527,49612.5
2006-03-15 15:00:00,20.89,20.9,20.88,20.89,60750.0,10.9527,10.9579,10.9475,10.9527,60750.0
2006-03-15 15:10:00,20.88,20.9,20.88,20.89,56025.0,10.9475,10.9579,10.9475,10.9527,56025.0
2006-03-15 15:20:00,20.89,20.96,20.89,20.96,121837.5,10.9527,10.9894,10.9527,10.9894,121837.5
2006-03-15 15:30:00,20.96,21.01,20.95,21.01,80662.5,10.9894,11.0156,10.9842,11.0156,80662.5
2006-03-15 15:40:00,21.01,21.03,21.0,21.03,108337.5,11.0156,11.0261,11.0104,11.0261,108337.5
2006-03-15 15:50:00,21.04,21.1,21.02,21.1,309487.5,11.0314,11.0628,11.0209,11.0628,309487.5
2006-03-16 09:30:00,21.04,21.08,20.94,21.0,169425.0,11.0314,11.0523,10.9789,11.0104,169425.0
2006-03-16 09:40:00,21.01,21.03,20.99,21.03,54000.0,11.0156,11.0261,11.0051,11.0261,54000.0
2006-03-16 09:50:00,21.02,21.02,20.98,20.98,42525.0,11.0209,11.0209,10.9999,10.9999,42525.0
2006-03-16 10:00:00,20.97,21.08,20.97,21.07,48262.5,10.9946,11.0523,10.9946,11.0471,48262.5
2006-03-16 10:10:00,21.05,21.07,21.03,21.03,55350.0,11.0366,11.0471,11.0261,11.0261,55350.0
2006-03-16 10:20:00,21.03,21.03,20.92,20.94,58050.0,11.0261,11.0261,10.9684,10.9789,58050.0
2006-03-16 10:30:00,20.94,21.02,20.92,20.93,64125.0,10.9789,11.0209,10.9684,10.9737,64125.0
2006-03-16 10:40:00,20.93,20.94,20.83,20.91,95175.0,10.9737,10.9789,10.9212,10.9632,95175.0
2006-03-16 10:50:00,20.91,20.92,20.88,20.9,34425.0,10.9632,10.9684,10.9475,10.9579,34425.0
2006-03-16 11:00:00,20.89,20.93,20.89,20.93,37462.5,10.9527,10.9737,10.9527,10.9737,37462.5
2006-03-16 11:10:00,20.93,20.95,20.88,20.93,31387.5,10.9737,10.9842,10.9475,10.9737,31387.5
2006-03-16 11:20:00,20.93,20.94,20.89,20.93,28350.0,10.9737,10.9789,10.9527,10.9737,28350.0
2006-03-16 11:30:00,20.94,20.98,20.91,20.94,32062.5,10.9789,10.9999,10.9632,10.9789,32062.5
2006-03-16 11:40:00,20.95,20.98,20.92,20.93,32737.5,10.9842,10.9999,10.9684,10.9737,32737.5
2006-03-16 11:50:00,20.93,20.94,20.92,20.94,28350.0,10.9737,10.9789,10.9684,10.9789,28350.0
2006-03-16 12:00:00,20.93,21.0,20.91,20.97,41512.5,10.9737,11.0104,10.9632,10.9946,41512.5
2006-03-16 12:10:00,20.97,20.97,20.95,20.95,13837.5,10.9946,10.9946,10.9842,10.9842,13837.5
2006-03-16 12:20:00,20.94,21.01,20.94,21.0,37462.5,10.9789,11.0156,10.9789,11.0104,37462.5
2006-03-16 12:30:00,20.99,21.02,20.98,21.01,34425.0,11.0051,11.0209,10.9999,11.0156,34425.0
2006-03-16 12:40:00,21.01,21.02,20.98,21.0,28012.5,11.0156,11.0209,10.9999,11.0104,28012.5
2006-03-16 12:50:00,21.0,21.01,20.98,20.98,18900.0,11.0104,11.0156,10.9999,10.9999,18900.0
2006-03-16 13:00:00,20.98,20.98,20.92,20.94,23287.5,10.9999,10.9999,10.9684,10.9789,23287.5
2006-03-16 13:10:00,20.93,20.94,20.89,20.9,38137.5,10.9737,10.9789,10.9527,10.9579,38137.5
2006-03-16 13:20:00,20.9,20.91,20.87,20.91,29700.0,10.9579,10.9632,10.9422,10.9632,29700.0
2006-03-16 13:30:00,20.91,20.91,20.89,20.9,24637.5,10.9632,10.9632,10.9527,10.9579,24637.5
2006-03-16 13:40:00,20.89,20.89,20.84,20.84,47250.0,10.9527,10.9527,10.9265,10.9265,47250.0
2006-03-16 13:50:00,20.84,20.85,20.76,20.79,109687.5,10.9265,10.9317,10.8845,10.9003,109687.5
2006-03-16 14:00:00,20.78,20.89,20.76,20.87,65475.0,10.895,10.9527,10.8845,10.9422,65475.0
2006-03-16 14:10:00,20.87,20.88,20.87,20.88,62775.0,10.9422,10.9475,10.9422,10.9475,62775.0
2006-03-16 14:20:00,20.88,20.9,20.86,20.89,56362.5,10.9475,10.9579,10.937,10.9527,56362.5
2006-03-16 14:30:00,20.89,20.89,20.87,20.87,55350.0,10.9527,10.9527,10.9422,10.9422,55350.0
2006-03-16 14:40:00,20.87,20.89,20.84,20.87,75262.5,10.9422,10.9527,10.9265,10.9422,75262.5
2006-03-16 14:50:00,20.86,20.88,20.83,20.84,52312.5,10.937,10.9475,10.9212,10.9265,52312.5
2006-03-16 15:00:00,20.85,20.89,20.84,20.86,46237.5,10.9317,10.9527,10.9265,10.937,46237.5
2006-03-16 15:10:00,20.86,20.88,20.84,20.84,70200.0,10.937,10.9475,10.9265,10.9265,70200.0
2006-03-16 15:20:00,20.84,20.86,20.82,20.83,61087.5,10.9265,10.937,10.916,10.9212,61087.5
2006-03-16 15:30:00,20.83,20.88,20.83,20.86,57712.5,10.9212,10.9475,10.9212,10.937,57712.5
2006-03-16 15:40:00,20.86,20.87,20.83,20.86,58725.0,10.937,10.9422,10.9212,10.937,58725.0
2006-03-16 15:50:00,20.87,20.88,20.81,20.81,203175.0,10.9422,10.9475,10.9108,10.9108,203175.0
2006-03-17 09:30:00,20.92,20.92,20.79,20.89,2775937.5,10.9684,10.9684,10.9003,10.9527,2775937.5
2006-03-17 09:40:00,20.89,20.91,20.85,20.91,60075.0,10.9527,10.9632,10.9317,10.9632,60075.0
2006-03-17 09:50:00,20.88,21.0,20.86,21.0,120487.5,10.9475,11.0104,10.937,11.0104,120487.5
2006-03-17 10:00:00,21.0,21.0,20.89,20.89,71887.5,11.0104,11.0104,10.9527,10.9527,71887.5
2006-03-17 10:10:00,20.92,20.94,20.87,20.89,37125.0,10.9684,10.9789,10.9422,10.9527,37125.0
2006-03-17 10:20:00,20.87,20.89,20.84,20.87,49612.5,10.9422,10.9527,10.9265,10.9422,49612.5
2006-03-17 10:30:00,20.87,20.87,20.81,20.81,36112.5,10.9422,10.9422,10.9108,10.9108,36112.5
2006-03-17 10:40:00,20.82,20.86,20.78,20.84,38475.0,10.916,10.937,10.895,10.9265,38475.0
2006-03-17 10:50:00,20.83,20.84,20.8,20.8,32400.0,10.9212,10.9265,10.9055,10.9055,32400.0
2006-03-17 11:00:00,20.81,20.87,20.81,20.87,17887.5,10.9108,10.9422,10.9108,10.9422,17887.5
2006-03-17 11:10:00,20.85,20.88,20.83,20.87,33750.0,10.9317,10.9475,10.9212,10.9422,33750.0
2006-03-17 11:20:00,20.86,20.88,20.78,20.8,72562.5,10.937,10.9475,10.895,10.9055,72562.5
2006-03-17 11:30:00,20.8,20.83,20.8,20.82,36112.5,10.9055,10.9212,10.9055,10.916,36112.5
2006-03-17 11:40:00,20.81,20.82,20.74,20.76,38812.5,10.9108,10.916,10.8741,10.8845,38812.5
2006-03-17 11:50:00,20.76,20.78,20.74,20.78,18900.0,10.8845,10.895,10.8741,10.895,18900.0
2006-03-17 12:00:00,20.78,20.86,20.77,20.86,43200.0,10.895,10.937,10.8898,10.937,43200.0
2006-03-17 12:10:00,20.86,20.9,20.84,20.89,43537.5,10.937,10.9579,10.9265,10.9527,43537.5
2006-03-17 12:20:00,20.89,20.95,20.89,20.95,24975.0,10.9527,10.9842,10.9527,10.9842,24975.0
2006-03-17 12:30:00,20.96,20.99,20.95,20.97,37462.5,10.9894,11.0051,10.9842,10.9946,37462.5
2006-03-17 12:40:00,20.97,20.97,20.92,20.92,7087.5,10.9946,10.9946,10.9684,10.9684,7087.5
2006-03-17 12:50:00,20.92,20.93,20.92,20.93,10800.0,10.9684,10.9737,10.9684,10.9737,10800.0
2006-03-17 13:00:00,20.93,20.96,20.92,20.95,40162.5,10.9737,10.9894,10.9684,10.9842,40162.5
2006-03-17 13:10:00,20.95,20.97,20.93,20.95,32062.5,10.9842,10.9946,10.9737,10.9842,32062.5
2006-03-17 13:20:00,20.95,20.96,20.92,20.96,48262.5,10.9842,10.9894,10.9684,10.9894,48262.5
2006-03-17 13:30:00,20.95,20.97,20.93,20.94,49612.5,10.9842,10.9946,10.9737,10.9789,49612.5
2006-03-17 13:40:00,20.94,20.98,20.93,20.97,45225.0,10.9789,10.9999,10.9737,10.9946,45225.0
2006-03-17 13:50:00,20.97,20.97,20.94,20.96,41850.0,10.9946,10.9946,10.9789,10.9894,41850.0
2006-03-17 14:00:00,20.97,20.99,20.97,20.97,16875.0,10.9946,11.0051,10.9946,10.9946,16875.0
2006-03-17 14:10:00,20.97,20.97,20.97,20.97,15187.5,10.9946,10.9946,10.9946,10.9946,15187.5
2006-03-17 14:20:00,20.96,20.97,20.95,20.96,36787.5,10.9894,10.9946,10.9842,10.9894,36787.5
2006-03-17 14:30:00,20.97,20.99,20.95,20.96,30037.5,10.9946,11.0051,10.9842,10.9894,30037.5
2006-03-17 14:40:00,20.96,20.97,20.95,20.97,29700.0,10.9894,10.9946,10.9842,10.9946,29700.0
2006-03-17 14:50:00,20.96,20.97,20.95,20.97,46912.5,10.9894,10.9946,10.9842,10.9946,46912.5
2006-03-17 15:00:00,20.96,20.97,20.93,20.95,53662.5,10.9894,10.9946,10.9737,10.9842,53662.5
2006-03-17 15:10:00,20.95,20.97,20.93,20.95,77287.5,10.9842,10.9946,10.9737,10.9842,77287.5
2006-03-17 15:20:00,20.95,20.97,20.93,20.95,137362.5,10.9842,10.9946,10.9737,10.9842,137362.5
2006-03-17 15:30:00,20.95,20.97,20.94,20.94,106650.0,10.9842,10.9946,10.9789,10.9789,106650.0
2006-03-17 15:40:00,20.94,20.95,20.93,20.95,112725.0,10.9789,10.9842,10.9737,10.9842,112725.0
2006-03-17 15:50:00,20.95,20.99,20.95,20.99,244012.5,10.9842,11.0051,10.9842,11.0051,244012.5
2006-03-20 09:30:00,21.04,21.04,20.9,20.99,47250.0,11.0314,11.0314,10.9579,11.0051,47250.0
2006-03-20 09:40:00,21.01,21.08,20.99,21.04,60412.5,11.0156,11.0523,11.0051,11.0314,60412.5
2006-03-20 09:50:00,21.04,21.06,21.04,21.04,27000.0,11.0314,11.0418,11.0314,11.0314,27000.0
2006-03-20 10:00:00,21.04,21.07,21.03,21.04,82012.5,11.0314,11.0471,11.0261,11.0314,82012.5
2006-03-20 10:10:00,21.04,21.06,21.04,21.05,35100.0,11.0314,11.0418,11.0314,11.0366,35100.0
2006-03-20 10:20:00,21.06,21.06,21.01,21.05,62100.0,11.0418,11.0418,11.0156,11.0366,62100.0
2006-03-20 10:30:00,21.05,21.08,21.04,21.08,28350.0,11.0366,11.0523,11.0314,11.0523,28350.0
2006-03-20 10:40:00,21.08,21.08,20.99,21.01,138712.5,11.0523,11.0523,11.0051,11.0156,138712.5
2006-03-20 10:50:00,21.0,21.06,20.98,21.05,61425.0,11.0104,11.0418,10.9999,11.0366,61425.0
2006-03-20 11:00:00,21.05,21.08,21.03,21.04,59737.5,11.0366,11.0523,11.0261,11.0314,59737.5
2006-03-20 11:10:00,21.05,21.06,21.02,21.02,34425.0,11.0366,11.0418,11.0209,11.0209,34425.0
2006-03-20 11:20:00,21.03,21.04,20.99,21.02,34087.5,11.0261,11.0314,11.0051,11.0209,34087.5
2006-03-20 11:30:00,21.01,21.02,20.98,21.02,18225.0,11.0156,11.0209,10.9999,11.0209,18225.0
2006-03-20 11:40:00,21.03,21.07,21.03,21.07,22275.0,11.0261,11.0471,11.0261,11.0471,22275.0
2006-03-20 11:50:00,21.08,21.11,21.07,21.11,45562.5,11.0523,11.0681,11.0471,11.0681,45562.5
2006-03-20 12:00:00,21.1,21.13,21.1,21.11,28350.0,11.0628,11.0785,11.0628,11.0681,28350.0
2006-03-20 12:10:00,21.1,21.12,21.1,21.12,28687.5,11.0628,11.0733,11.0628,11.0733,28687.5
2006-03-20 12:20:00,21.11,21.11,21.08,21.08,14512.5,11.0681,11.0681,11.0523,11.0523,14512.5
2006-03-20 12:30:00,21.08,21.11,21.08,21.11,13837.5,11.0523,11.0681,11.0523,11.0681,13837.5
2006-03-20 12:40:00,21.1,21.18,21.09,21.18,25650.0,11.0628,11.1048,11.0576,11.1048,25650.0
2006-03-20 12:50:00,21.18,21.19,21.14,21.19,49612.5,11.1048,11.11,11.0838,11.11,49612.5
2006-03-20 13:00:00,21.19,21.19,21.14,21.14,39150.0,11.11,11.11,11.0838,11.0838,39150.0
2006-03-20 13:10:00,21.14,21.18,21.14,21.16,21262.5,11.0838,11.1048,11.0838,11.0943,21262.5
2006-03-20 13:20:00,21.16,21.16,21.14,21.14,10800.0,11.0943,11.0943,11.0838,11.0838,10800.0
2006-03-20 13:30:00,21.14,21.14,21.08,21.11,34425.0,11.0838,11.0838,11.0523,11.0681,34425.0
2006-03-20 13:40:00,21.11,21.13,21.1,21.12,28350.0,11.0681,11.0785,11.0628,11.0733,28350.0
2006-03-20 13:50:00,21.13,21.13,21.11,21.13,15525.0,11.0785,11.0785,11.0681,11.0785,15525.0
2006-03-20 14:00:00,21.13,21.19,21.13,21.19,23287.5,11.0785,11.11,11.0785,11.11,23287.5
2006-03-20 14:10:00,21.19,21.2,21.16,21.17,87750.0,11.11,11.1152,11.0943,11.0995,87750.0
2006-03-20 14:20:00,21.17,21.2,21.15,21.19,56025.0,11.0995,11.1152,11.089,11.11,56025.0
2006-03-20 14:30:00,21.19,21.2,21.18,21.19,64462.5,11.11,11.1152,11.1048,11.11,64462.5
2006-03-20 14:40:00,21.19,21.21,21.18,21.19,51975.0,11.11,11.1205,11.1048,11.11,51975.0
2006-03-20 14:50:00,21.19,21.19,21.17,21.19,35100.0,11.11,11.11,11.0995,11.11,35100.0
2006-03-20 15:00:00,21.19,21.21,21.17,21.19,87412.5,11.11,11.1205,11.0995,11.11,87412.5
2006-03-20 15:10:00,21.19,21.19,21.1,21.11,51637.5,11.11,11.11,11.0628,11.0681,51637.5
2006-03-20 15:20:00,21.11,21.11,21.1,21.11,15862.5,11.0681,11.0681,11.0628,11.0681,15862.5
2006-03-20 15:30:00,21.11,21.15,21.1,21.12,83700.0,11.0681,11.089,11.0628,11.0733,83700.0
2006-03-20 15:40:00,21.12,21.18,21.11,21.18,106312.5,11.0733,11.1048,11.0681,11.1048,106312.5
2006-03-20 15:50:00,21.17,21.18,21.11,21.12,79987.5,11.0995,11.1048,11.0681,11.0733,79987.5
2006-03-21 09:30:00,21.21,21.22,20.97,21.04,137025.0,11.1205,11.1257,10.9946,11.0314,137025.0
2006-03-21 09:40:00,21.05,21.13,21.01,21.06,129937.5,11.0366,11.0785,11.0156,11.0418,129937.5
2006-03-21 09:50:00,21.07,21.09,21.03,21.05,95850.0,11.0471,11.0576,11.0261,11.0366,95850.0
2006-03-21 10:00:00,21.05,21.09,21.04,21.07,80662.5,11.0366,11.0576,11.0314,11.0471,80662.5
2006-03-21 10:10:00,21.07,21.07,21.03,21.04,48262.5,11.0471,11.0471,11.0261,11.0314,48262.5
2006-03-21 10:20:00,21.04,21.08,21.01,21.04,43875.0,11.0314,11.0523,11.0156,11.0314,43875.0
2006-03-21 10:30:00,21.06,21.11,21.06,21.08,47587.5,11.0418,11.0681,11.0418,11.0523,47587.5
2006-03-21 10:40:00,21.08,21.16,21.08,21.1,35775.0,11.0523,11.0943,11.0523,11.0628,35775.0
2006-03-21 10:50:00,21.1,21.11,21.06,21.06,17887.5,11.0628,11.0681,11.0418,11.0418,17887.5
2006-03-21 11:00:00,21.07,21.13,21.07,21.11,41850.0,11.0471,11.0785,11.0471,11.0681,41850.0
2006-03-21 11:10:00,21.12,21.17,21.08,21.13,93825.0,11.0733,11.0995,11.0523,11.0785,93825.0
2006-03-21 11:20:00,21.13,21.24,21.12,21.22,71887.5,11.0785,11.1362,11.0733,11.1257,71887.5
2006-03-21 11:30:00,21.23,21.37,21.2,21.35,169425.0,11.131,11.2044,11.1152,11.1939,169425.0
2006-03-21 11:40:00,21.32,21.44,21.32,21.39,126225.0,11.1782,11.2411,11.1782,11.2149,126225.0
2006-03-21 11:50:00,21.38,21.4,21.35,21.39,36112.5,11.2096,11.2201,11.1939,11.2149,36112.5
2006-03-21 12:00:00,21.39,21.43,21.38,21.4,36112.5,11.2149,11.2358,11.2096,11.2201,36112.5
2006-03-21 12:10:00,21.4,21.4,21.3,21.32,51975.0,11.2201,11.2201,11.1677,11.1782,51975.0
2006-03-21 12:20:00,21.31,21.31,21.27,21.31,26325.0,11.1729,11.1729,11.1519,11.1729,26325.0
2006-03-21 12:30:00,21.32,21.33,21.28,21.33,66487.5,11.1782,11.1834,11.1572,11.1834,66487.5
2006-03-21 12:40:00,21.33,21.37,21.32,21.33,51975.0,11.1834,11.2044,11.1782,11.1834,51975.0
2006-03-21 12:50:00,21.34,21.37,21.29,21.32,27337.5,11.1886,11.2044,11.1624,11.1782,27337.5
2006-03-21 13:00:00,21.31,21.36,21.29,21.33,18900.0,11.1729,11.1991,11.1624,11.1834,18900.0
2006-03-21 13:10:00,21.33,21.34,21.32,21.33,35100.0,11.1834,11.1886,11.1782,11.1834,35100.0
2006-03-21 13:20:00,21.33,21.34,21.31,21.32,13837.5,11.1834,11.1886,11.1729,11.1782,13837.5
2006-03-21 13:30:00,21.32,21.32,21.27,21.32,41512.5,11.1782,11.1782,11.1519,11.1782,41512.5
2006-03-21 13:40:00,21.3,21.3,21.21,21.24,30037.5,11.1677,11.1677,11.1205,11.1362,30037.5
2006-03-21 13:50:00,21.23,21.27,21.21,21.23,62437.5,11.131,11.1519,11.1205,11.131,62437.5
2006-03-21 14:00:00,21.24,21.24,21.18,21.2,35100.0,11.1362,11.1362,11.1048,11.1152,35100.0
2006-03-21 14:10:00,21.19,21.22,21.08,21.16,136687.5,11.11,11.1257,11.0523,11.0943,136687.5
2006-03-21 14:20:00,21.16,21.17,21.1,21.14,90787.5,11.0943,11.0995,11.0628,11.0838,90787.5
2006-03-21 14:30:00,21.13,21.15,21.08,21.15,68512.5,11.0785,11.089,11.0523,11.089,68512.5
2006-03-21 14:40:00,21.15,21.15,21.09,21.1,103950.0,11.089,11.089,11.0576,11.0628,103950.0
2006-03-21 14:50:00,21.1,21.13,21.07,21.11,76612.5,11.0628,11.0785,11.0471,11.0681,76612.5
2006-03-21 15:00:00,21.12,21.15,21.07,21.15,156600.0,11.0733,11.089,11.0471,11.089,156600.0
2006-03-21 15:10:00,21.14,21.17,21.1,21.14,70875.0,11.0838,11.0995,11.0628,11.0838,70875.0
2006-03-21 15:20:00,21.13,21.16,21.1,21.16,127575.0,11.0785,11.0943,11.0628,11.0943,127575.0
2006-03-21 15:30:00,21.15,21.15,21.08,21.12,84712.5,11.089,11.089,11.0523,11.0733,84712.5
2006-03-21 15:40:00,21.13,21.14,21.09,21.13,106312.5,11.0785,11.0838,11.0576,11.0785,106312.5
2006-03-21 15:50:00,21.12,21.13,21.08,21.08,316912.5,11.0733,11.0785,11.0523,11.0523,316912.5
2006-03-22 09:30:00,21.0,21.08,20.92,21.0,120150.0,11.0104,11.0523,10.9684,11.0104,120150.0
2006-03-22 09:40:00,21.0,21.12,20.98,21.04,61087.5,11.0104,11.0733,10.9999,11.0314,61087.5
2006-03-22 09:50:00,21.04,21.13,21.03,21.11,70200.0,11.0314,11.0785,11.0261,11.0681,70200.0
2006-03-22 10:00:00,21.11,21.13,21.05,21.08,36787.5,11.0681,11.0785,11.0366,11.0523,36787.5
2006-03-22 10:10:00,21.09,21.17,21.07,21.16,45562.5,11.0576,11.0995,11.0471,11.0943,45562.5
2006-03-22 10:20:00,21.17,21.2,21.11,21.19,170437.5,11.0995,11.1152,11.0681,11.11,170437.5
2006-03-22 10:30:00,21.19,21.19,21.08,21.14,65812.5,11.11,11.11,11.0523,11.0838,65812.5
2006-03-22 10:40:00,21.13,21.15,21.08,21.12,45562.5,11.0785,11.089,11.0523,11.0733,45562.5
2006-03-22 10:50:00,21.11,21.13,21.01,21.01,65812.5,11.0681,11.0785,11.0156,11.0156,65812.5
2006-03-22 11:00:00,21.04,21.11,21.03,21.08,51637.5,11.0314,11.0681,11.0261,11.0523,51637.5
2006-03-22 11:10:00,21.08,21.08,21.03,21.08,43537.5,11.0523,11.0523,11.0261,11.0523,43537.5
2006-03-22 11:20:00,21.1,21.17,21.07,21.07,96862.5,11.0628,11.0995,11.0471,11.0471,96862.5
2006-03-22 11:30:00,21.08,21.09,21.01,21.05,67162.5,11.0523,11.0576,11.0156,11.0366,67162.5
2006-03-22 11:40:00,21.05,21.13,21.04,21.13,31725.0,11.0366,11.0785,11.0314,11.0785,31725.0
2006-03-22 11:50:00,21.13,21.13,21.02,21.03,44212.5,11.0785,11.0785,11.0209,11.0261,44212.5
2006-03-22 12:00:00,21.03,21.1,21.03,21.1,38475.0,11.0261,11.0628,11.0261,11.0628,38475.0
2006-03-22 12:10:00,21.08,21.08,21.05,21.05,30375.0,11.0523,11.0523,11.0366,11.0366,30375.0
2006-03-22 12:20:00,21.05,21.06,21.04,21.04,20250.0,11.0366,11.0418,11.0314,11.0314,20250.0
2006-03-22 12:30:00,21.04,21.06,21.04,21.05,16200.0,11.0314,11.0418,11.0314,11.0366,16200.0
2006-03-22 12:40:00,21.04,21.05,21.02,21.03,19237.5,11.0314,11.0366,11.0209,11.0261,19237.5
2006-03-22 12:50:00,21.02,21.04,21.02,21.04,16200.0,11.0209,11.0314,11.0209,11.0314,16200.0
2006-03-22 13:00:00,21.04,21.11,21.03,21.09,58387.5,11.0314,11.0681,11.0261,11.0576,58387.5
2006-03-22 13:10:00,21.08,21.11,21.08,21.09,17887.5,11.0523,11.0681,11.0523,11.0576,17887.5
2006-03-22 13:20:00,21.09,21.11,21.09,21.11,16537.5,11.0576,11.0681,11.0576,11.0681,16537.5
2006-03-22 13:30:00,21.11,21.11,21.08,21.09,31050.0,11.0681,11.0681,11.0523,11.0576,31050.0
2006-03-22 13:40:00,21.11,21.11,21.08,21.09,18562.5,11.0681,11.0681,11.0523,11.0576,18562.5
2006-03-22 13:50:00,21.1,21.11,21.08,21.08,33750.0,11.0628,11.0681,11.0523,11.0523,33750.0
2006-03-22 14:00:00,21.08,21.11,21.08,21.08,15862.5,11.0523,11.0681,11.0523,11.0523,15862.5
2006-03-22 14:10:00,21.08,21.09,21.04,21.09,87075.0,11.0523,11.0576,11.0314,11.0576,87075.0
2006-03-22 14:20:00,21.08,21.09,21.04,21.05,41850.0,11.0523,11.0576,11.0314,11.0366,41850.0
2006-03-22 14:30:00,21.05,21.07,21.01,21.07,26662.5,11.0366,11.0471,11.0156,11.0471,26662.5
2006-03-22 14:40:00,21.06,21.08,21.05,21.06,12487.5,11.0418,11.0523,11.0366,11.0418,12487.5
2006-03-22 14:50:00,21.06,21.11,21.05,21.1,16875.0,11.0418,11.0681,11.0366,11.0628,16875.0
2006-03-22 15:00:00,21.1,21.11,21.06,21.08,53325.0,11.0628,11.0681,11.0418,11.0523,53325.0
2006-03-22 15:10:00,21.08,21.08,21.05,21.05,29362.5,11.0523,11.0523,11.0366,11.0366,29362.5
2006-03-22 15:20:00,21.05,21.1,21.05,21.08,30375.0,11.0366,11.0628,11.0366,11.0523,30375.0
2006-03-22 15:30:00,21.07,21.1,21.06,21.09,58387.5,11.0471,11.0628,11.0418,11.0576,58387.5
2006-03-22 15:40:00,21.1,21.16,21.09,21.16,134662.5,11.0628,11.0943,11.0576,11.0943,134662.5
2006-03-22 15:50:00,21.14,21.16,21.07,21.08,139725.0,11.0838,11.0943,11.0471,11.0523,139725.0
2006-03-23 09:30:00,20.93,20.96,20.77,20.84,147150.0,10.9737,10.9894,10.8898,10.9265,147150.0
2006-03-23 09:40:00,20.81,20.92,20.78,20.88,42525.0,10.9108,10.9684,10.895,10.9475,42525.0
2006-03-23 09:50:00,20.89,20.93,20.83,20.87,41175.0,10.9527,10.9737,10.9212,10.9422,41175.0
2006-03-23 10:00:00,20.87,20.92,20.84,20.9,56700.0,10.9422,10.9684,10.9265,10.9579,56700.0
2006-03-23 10:10:00,20.9,20.94,20.8,20.86,91800.0,10.9579,10.9789,10.9055,10.937,91800.0
2006-03-23 10:20:00,20.85,20.87,20.77,20.83,48600.0,10.9317,10.9422,10.8898,10.9212,48600.0
2006-03-23 10:30:00,20.83,20.83,20.74,20.79,125550.0,10.9212,10.9212,10.8741,10.9003,125550.0
2006-03-23 10:40:00,20.8,20.85,20.76,20.85,98550.0,10.9055,10.9317,10.8845,10.9317,98550.0
2006-03-23 10:50:00,20.85,20.88,20.79,20.8,51300.0,10.9317,10.9475,10.9003,10.9055,51300.0
2006-03-23 11:00:00,20.81,20.88,20.77,20.87,44887.5,10.9108,10.9475,10.8898,10.9422,44887.5
2006-03-23 11:10:00,20.89,20.91,20.86,20.87,99225.0,10.9527,10.9632,10.937,10.9422,99225.0
2006-03-23 11:20:00,20.88,20.88,20.84,20.88,58050.0,10.9475,10.9475,10.9265,10.9475,58050.0
2006-03-23 11:30:00,20.87,20.91,20.83,20.91,46237.5,10.9422,10.9632,10.9212,10.9632,46237.5
2006-03-23 11:40:00,20.91,20.92,20.87,20.89,27337.5,10.9632,10.9684,10.9422,10.9527,27337.5
2006-03-23 11:50:00,20.92,20.94,20.9,20.91,18562.5,10.9684,10.9789,10.9579,10.9632,18562.5
2006-03-23 12:00:00,20.89,20.91,20.84,20.89,42862.5,10.9527,10.9632,10.9265,10.9527,42862.5
2006-03-23 12:10:00,20.89,20.91,20.88,20.89,17887.5,10.9527,10.9632,10.9475,10.9527,17887.5
2006-03-23 12:20:00,20.89,20.92,20.88,20.88,27337.5,10.9527,10.9684,10.9475,10.9475,27337.5
2006-03-23 12:30:00,20.88,20.91,20.88,20.9,17550.0,10.9475,10.9632,10.9475,10.9579,17550.0
2006-03-23 12:40:00,20.89,20.95,20.89,20.93,37125.0,10.9527,10.9842,10.9527,10.9737,37125.0
2006-03-23 12:50:00,20.93,20.93,20.87,20.87,18225.0,10.9737,10.9737,10.9422,10.9422,18225.0
2006-03-23 13:00:00,20.87,20.89,20.86,20.86,38812.5,10.9422,10.9527,10.937,10.937,38812.5
2006-03-23 13:10:00,20.86,20.87,20.82,20.86,40162.5,10.937,10.9422,10.916,10.937,40162.5
2006-03-23 13:20:00,20.86,20.9,20.86,20.87,15187.5,10.937,10.9579,10.937,10.9422,15187.5
2006-03-23 13:30:00,20.86,20.92,20.86,20.9,65475.0,10.937,10.9684,10.937,10.9579,65475.0
2006-03-23 13:40:00,20.9,20.94,20.89,20.9,40500.0,10.9579,10.9789,10.9527,10.9579,40500.0
2006-03-23 13:50:00,20.9,20.93,20.89,20.92,16875.0,10.9579,10.9737,10.9527,10.9684,16875.0
2006-03-23 14:00:00,20.94,20.96,20.84,20.85,36450.0,10.9789,10.9894,10.9265,10.9317,36450.0
2006-03-23 14:10:00,20.84,20.86,20.82,20.84,32062.5,10.9265,10.937,10.916,10.9265,32062.5
2006-03-23 14:20:00,20.84,20.89,20.84,20.87,27000.0,10.9265,10.9527,10.9265,10.9422,27000.0
2006-03-23 14:30:00,20.87,20.88,20.84,20.85,31387.5,10.9422,10.9475,10.9265,10.9317,31387.5
2006-03-23 14:40:00,20.86,20.92,20.86,20.89,22275.0,10.937,10.9684,10.937,10.9527,22275.0
2006-03-23 14:50:00,20.87,20.9,20.82,20.87,59062.5,10.9422,10.9579,10.916,10.9422,59062.5
2006-03-23 15:00:00,20.87,20.91,20.86,20.89,52312.5,10.9422,10.9632,10.937,10.9527,52312.5
2006-03-23 15:10:00,20.9,20.9,20.87,20.88,52987.5,10.9579,10.9579,10.9422,10.9475,52987.5
2006-03-23 15:20:00,20.88,20.95,20.87,20.95,38475.0,10.9475,10.9842,10.9422,10.9842,38475.0
2006-03-23 15:30:00,20.95,20.95,20.91,20.95,14175.0,10.9842,10.9842,10.9632,10.9842,14175.0
2006-03-23 15:40:00,20.95,20.95,20.9,20.92,41175.0,10.9842,10.9842,10.9579,10.9684,41175.0
2006-03-23 15:50:00,20.92,20.96,20.88,20.89,400950.0,10.9684,10.9894,10.9475,10.9527,400950.0
2006-03-24 09:30:00,20.87,20.92,20.79,20.81,86737.5,10.9422,10.9684,10.9003,10.9108,86737.5
2006-03-24 09:40:00,20.81,20.83,20.74,20.77,85387.5,10.9108,10.9212,10.8741,10.8898,85387.5
2006-03-24 09:50:00,20.77,20.82,20.75,20.8,53662.5,10.8898,10.916,10.8793,10.9055,53662.5
2006-03-24 10:00:00,20.82,20.86,20.79,20.85,47250.0,10.916,10.937,10.9003,10.9317,47250.0
2006-03-24 10:10:00,20.84,20.95,20.84,20.9,73237.5,10.9265,10.9842,10.9265,10.9579,73237.5
2006-03-24 10:20:00,20.9,21.03,20.9,21.03,62775.0,10.9579,11.0261,10.9579,11.0261,62775.0
2006-03-24 10:30:00,21.03,21.06,21.0,21.04,37800.0,11.0261,11.0418,11.0104,11.0314,37800.0
2006-03-24 10:40:00,21.03,21.1,21.01,21.04,72225.0,11.0261,11.0628,11.0156,11.0314,72225.0
2006-03-24 10:50:00,21.04,21.09,21.0,21.09,49612.5,11.0314,11.0576,11.0104,11.0576,49612.5
2006-03-24 11:00:00,21.09,21.09,21.04,21.08,54675.0,11.0576,11.0576,11.0314,11.0523,54675.0
2006-03-24 11:10:00,21.08,21.08,20.98,21.02,58050.0,11.0523,11.0523,10.9999,11.0209,58050.0
2006-03-24 11:20:00,21.02,21.04,21.01,21.02,48262.5,11.0209,11.0314,11.0156,11.0209,48262.5
2006-03-24 11:30:00,21.03,21.04,20.91,20.94,91462.5,11.0261,11.0314,10.9632,10.9789,91462.5
2006-03-24 11:40:00,20.96,21.01,20.96,20.97,55687.5,10.9894,11.0156,10.9894,10.9946,55687.5
2006-03-24 11:50:00,20.96,21.01,20.96,20.98,35437.5,10.9894,11.0156,10.9894,10.9999,35437.5
2006-03-24 12:00:00,20.98,21.02,20.94,20.94,38475.0,10.9999,11.0209,10.9789,10.9789,38475.0
2006-03-24 12:10:00,20.93,20.96,20.93,20.94,15525.0,10.9737,10.9894,10.9737,10.9789,15525.0
2006-03-24 12:20:00,20.94,20.94,20.89,20.91,62100.0,10.9789,10.9789,10.9527,10.9632,62100.0
2006-03-24 12:30:00,20.91,20.99,20.88,20.98,117787.5,10.9632,11.0051,10.9475,10.9999,117787.5
2006-03-24 12:40:00,20.99,20.99,20.93,20.94,31050.0,11.0051,11.0051,10.9737,10.9789,31050.0
2006-03-24 12:50:00,20.94,20.95,20.87,20.89,46912.5,10.9789,10.9842,10.9422,10.9527,46912.5
2006-03-24 13:00:00,20.87,20.89,20.81,20.85,99900.0,10.9422,10.9527,10.9108,10.9317,99900.0
2006-03-24 13:10:00,20.85,20.87,20.8,20.8,87075.0,10.9317,10.9422,10.9055,10.9055,87075.0
2006-03-24 13:20:00,20.8,20.83,20.75,20.79,96862.5,10.9055,10.9212,10.8793,10.9003,96862.5
2006-03-24 13:30:00,20.79,20.81,20.78,20.8,15187.5,10.9003,10.9108,10.895,10.9055,15187.5
2006-03-24 13:40:00,20.8,20.84,20.76,20.83,65475.0,10.9055,10.9265,10.8845,10.9212,65475.0
2006-03-24 13:50:00,20.84,20.89,20.83,20.88,18900.0,10.9265,10.9527,10.9212,10.9475,18900.0
2006-03-24 14:00:00,20.87,20.87,20.82,20.84,39825.0,10.9422,10.9422,10.916,10.9265,39825.0
2006-03-24 14:10:00,20.83,20.92,20.83,20.89,45562.5,10.9212,10.9684,10.9212,10.9527,45562.5
2006-03-24 14:20:00,20.88,20.89,20.86,20.87,24300.0,10.9475,10.9527,10.937,10.9422,24300.0
2006-03-24 14:30:00,20.87,20.9,20.86,20.89,37462.5,10.9422,10.9579,10.937,10.9527,37462.5
2006-03-24 14:40:00,20.89,20.96,20.89,20.95,62100.0,10.9527,10.9894,10.9527,10.9842,62100.0
2006-03-24 14:50:00,20.94,20.95,20.89,20.9,22612.5,10.9789,10.9842,10.9527,10.9579,22612.5
2006-03-24 15:00:00,20.89,20.93,20.89,20.93,37462.5,10.9527,10.9737,10.9527,10.9737,37462.5
2006-03-24 15:10:00,20.92,20.93,20.86,20.87,38137.5,10.9684,10.9737,10.937,10.9422,38137.5
2006-03-24 15:20:00,20.88,20.97,20.87,20.92,39487.5,10.9475,10.9946,10.9422,10.9684,39487.5
2006-03-24 15:30:00,20.92,20.97,20.92,20.97,47925.0,10.9684,10.9946,10.9684,10.9946,47925.0
2006-03-24 15:40:00,20.95,20.97,20.92,20.93,78975.0,10.9842,10.9946,10.9684,10.9737,78975.0
2006-03-24 15:50:00,20.93,20.95,20.9,20.95,298687.5,10.9737,10.9842,10.9579,10.9842,298687.5
2006-03-27 09:30:00,20.9,20.9,20.78,20.83,82350.0,10.9579,10.9579,10.895,10.9212,82350.0
2006-03-27 09:40:00,20.83,20.94,20.83,20.89,73575.0,10.9212,10.9789,10.9212,10.9527,73575.0
2006-03-27 09:50:00,20.88,20.94,20.87,20.94,33075.0,10.9475,10.9789,10.9422,10.9789,33075.0
2006-03-27 10:00:00,20.94,20.94,20.84,20.87,114750.0,10.9789,10.9789,10.9265,10.9422,114750.0
2006-03-27 10:10:00,20.84,20.91,20.83,20.86,64800.0,10.9265,10.9632,10.9212,10.937,64800.0
2006-03-27 10:20:00,20.86,20.9,20.84,20.87,71887.5,10.937,10.9579,10.9265,10.9422,71887.5
2006-03-27 10:30:00,20.88,20.89,20.86,20.88,16875.0,10.9475,10.9527,10.937,10.9475,16875.0
2006-03-27 10:40:00,20.88,20.88,20.84,20.85,65475.0,10.9475,10.9475,10.9265,10.9317,65475.0
2006-03-27 10:50:00,20.84,20.88,20.79,20.83,161325.0,10.9265,10.9475,10.9003,10.9212,161325.0
2006-03-27 11:00:00,20.82,20.84,20.77,20.84,121162.5,10.916,10.9265,10.8898,10.9265,121162.5
2006-03-27 11:10:00,20.84,20.87,20.81,20.87,43875.0,10.9265,10.9422,10.9108,10.9422,43875.0
2006-03-27 11:20:00,20.85,20.87,20.81,20.81,32737.5,10.9317,10.9422,10.9108,10.9108,32737.5
2006-03-27 11:30:00,20.8,20.86,20.8,20.84,62100.0,10.9055,10.937,10.9055,10.9265,62100.0
2006-03-27 11:40:00,20.84,20.89,20.82,20.84,111375.0,10.9265,10.9527,10.916,10.9265,111375.0
2006-03-27 11:50:00,20.85,20.86,20.82,20.83,19912.5,10.9317,10.937,10.916,10.9212,19912.5
2006-03-27 12:00:00,20.81,20.83,20.8,20.81,36450.0,10.9108,10.9212,10.9055,10.9108,36450.0
2006-03-27 12:10:00,20.81,20.83,20.79,20.79,95512.5,10.9108,10.9212,10.9003,10.9003,95512.5
2006-03-27 12:20:00,20.8,20.81,20.78,20.8,38812.5,10.9055,10.9108,10.895,10.9055,38812.5
2006-03-27 12:30:00,20.81,20.85,20.81,20.85,12487.5,10.9108,10.9317,10.9108,10.9317,12487.5
2006-03-27 12:40:00,20.85,20.91,20.84,20.9,83362.5,10.9317,10.9632,10.9265,10.9579,83362.5
2006-03-27 12:50:00,20.9,20.92,20.87,20.87,16875.0,10.9579,10.9684,10.9422,10.9422,16875.0
2006-03-27 13:00:00,20.87,20.92,20.87,20.92,22950.0,10.9422,10.9684,10.9422,10.9684,22950.0
2006-03-27 13:10:00,20.91,20.95,20.91,20.94,59737.5,10.9632,10.9842,10.9632,10.9789,59737.5
2006-03-27 13:20:00,20.94,20.94,20.9,20.9,42187.5,10.9789,10.9789,10.9579,10.9579,42187.5
2006-03-27 13:30:00,20.9,20.9,20.86,20.86,59062.5,10.9579,10.9579,10.937,10.937,59062.5
2006-03-27 13:40:00,20.85,20.87,20.84,20.87,26662.5,10.9317,10.9422,10.9265,10.9422,26662.5
2006-03-27 13:50:00,20.86,20.92,20.86,20.92,87750.0,10.937,10.9684,10.937,10.9684,87750.0
2006-03-27 14:00:00,20.92,20.98,20.9,20.98,59400.0,10.9684,10.9999,10.9579,10.9999,59400.0
2006-03-27 14:10:00,20.98,20.98,20.9,20.92,101925.0,10.9999,10.9999,10.9579,10.9684,101925.0
2006-03-27 14:20:00,20.92,21.0,20.92,20.99,53662.5,10.9684,11.0104,10.9684,11.0051,53662.5
2006-03-27 14:30:00,20.99,21.05,20.96,21.04,119475.0,11.0051,11.0366,10.9894,11.0314,119475.0
2006-03-27 14:40:00,21.02,21.06,21.02,21.03,51637.5,11.0209,11.0418,11.0209,11.0261,51637.5
2006-03-27 14:50:00,21.04,21.06,21.03,21.05,14175.0,11.0314,11.0418,11.0261,11.0366,14175.0
2006-03-27 15:00:00,21.04,21.07,21.03,21.05,70200.0,11.0314,11.0471,11.0261,11.0366,70200.0
2006-03-27 15:10:00,21.06,21.1,21.05,21.08,130950.0,11.0418,11.0628,11.0366,11.0523,130950.0
2006-03-27 15:20:00,21.09,21.1,21.03,21.08,78300.0,11.0576,11.0628,11.0261,11.0523,78300.0
2006-03-27 15:30:00,21.07,21.1,21.07,21.1,111712.5,11.0471,11.0628,11.0471,11.0628,111712.5
2006-03-27 15:40:00,21.1,21.13,21.07,21.12,173812.5,11.0628,11.0785,11.0471,11.0733,173812.5
2006-03-27 15:50:00,21.12,21.12,21.06,21.1,264600.0,11.0733,11.0733,11.0418,11.0628,264600.0
2006-03-28 09:30:00,21.11,21.17,21.04,21.05,62775.0,11.0681,11.0995,11.0314,11.0366,62775.0
2006-03-28 09:40:00,21.04,21.08,21.03,21.06,35437.5,11.0314,11.0523,11.0261,11.0418,35437.5
2006-03-28 09:50:00,21.06,21.07,20.99,21.06,67500.0,11.0418,11.0471,11.0051,11.0418,67500.0
2006-03-28 10:00:00,21.06,21.07,21.03,21.07,34762.5,11.0418,11.0471,11.0261,11.0471,34762.5
2006-03-28 10:10:00,21.07,21.11,21.07,21.08,25987.5,11.0471,11.0681,11.0471,11.0523,25987.5
2006-03-28 10:20:00,21.1,21.16,21.08,21.13,52987.5,11.0628,11.0943,11.0523,11.0785,52987.5
2006-03-28 10:30:00,21.13,21.14,21.11,21.13,30712.5,11.0785,11.0838,11.0681,11.0785,30712.5
2006-03-28 10:40:00,21.13,21.16,21.13,21.15,19912.5,11.0785,11.0943,11.0785,11.089,19912.5
2006-03-28 10:50:00,21.15,21.17,21.13,21.16,29700.0,11.089,11.0995,11.0785,11.0943,29700.0
2006-03-28 11:00:00,21.15,21.18,21.11,21.11,32737.5,11.089,11.1048,11.0681,11.0681,32737.5
2006-03-28 11:10:00,21.11,21.15,21.1,21.13,34087.5,11.0681,11.089,11.0628,11.0785,34087.5
2006-03-28 11:20:00,21.13,21.14,21.11,21.14,17887.5,11.0785,11.0838,11.0681,11.0838,17887.5
2006-03-28 11:30:00,21.15,21.16,21.14,21.16,40837.5,11.089,11.0943,11.0838,11.0943,40837.5
2006-03-28 11:40:00,21.16,21.18,21.14,21.17,25312.5,11.0943,11.1048,11.0838,11.0995,25312.5
2006-03-28 11:50:00,21.16,21.18,21.15,21.17,31387.5,11.0943,11.1048,11.089,11.0995,31387.5
2006-03-28 12:00:00,21.17,21.18,21.14,21.17,45562.5,11.0995,11.1048,11.0838,11.0995,45562.5
2006-03-28 12:10:00,21.17,21.28,21.17,21.25,82350.0,11.0995,11.1572,11.0995,11.1415,82350.0
2006-03-28 12:20:00,21.26,21.34,21.24,21.32,98887.5,11.1467,11.1886,11.1362,11.1782,98887.5
2006-03-28 12:30:00,21.32,21.36,21.29,21.3,69187.5,11.1782,11.1991,11.1624,11.1677,69187.5
2006-03-28 12:40:00,21.3,21.34,21.3,21.32,28350.0,11.1677,11.1886,11.1677,11.1782,28350.0
2006-03-28 12:50:00,21.31,21.35,21.3,21.32,25650.0,11.1729,11.1939,11.1677,11.1782,25650.0
2006-03-28 13:00:00,21.33,21.36,21.33,21.33,40162.5,11.1834,11.1991,11.1834,11.1834,40162.5
2006-03-28 13:10:00,21.33,21.33,21.27,21.28,49275.0,11.1834,11.1834,11.1519,11.1572,49275.0
2006-03-28 13:20:00,21.29,21.32,21.27,21.32,28687.5,11.1624,11.1782,11.1519,11.1782,28687.5
2006-03-28 13:30:00,21.33,21.33,21.3,21.31,24637.5,11.1834,11.1834,11.1677,11.1729,24637.5
2006-03-28 13:40:00,21.3,21.31,21.22,21.26,41850.0,11.1677,11.1729,11.1257,11.1467,41850.0
2006-03-28 13:50:00,21.25,21.27,21.23,21.23,37125.0,11.1415,11.1519,11.131,11.131,37125.0
2006-03-28 14:00:00,21.23,21.28,21.23,21.27,22275.0,11.131,11.1572,11.131,11.1519,22275.0
2006-03-28 14:10:00,21.27,21.28,21.11,21.16,61425.0,11.1519,11.1572,11.0681,11.0943,61425.0
2006-03-28 14:20:00,21.16,21.19,21.0,21.02,112725.0,11.0943,11.11,11.0104,11.0209,112725.0
2006-03-28 14:30:00,21.01,21.03,20.9,21.0,126900.0,11.0156,11.0261,10.9579,11.0104,126900.0
2006-03-28 14:40:00,21.0,21.05,20.94,21.0,96525.0,11.0104,11.0366,10.9789,11.0104,96525.0
2006-03-28 14:50:00,21.01,21.02,20.95,20.97,70875.0,11.0156,11.0209,10.9842,10.9946,70875.0
2006-03-28 15:00:00,20.97,20.98,20.89,20.92,102600.0,10.9946,10.9999,10.9527,10.9684,102600.0
2006-03-28 15:10:00,20.93,20.94,20.83,20.87,103275.0,10.9737,10.9789,10.9212,10.9422,103275.0
2006-03-28 15:20:00,20.87,20.89,20.83,20.83,80662.5,10.9422,10.9527,10.9212,10.9212,80662.5
2006-03-28 15:30:00,20.84,20.86,20.81,20.85,128925.0,10.9265,10.937,10.9108,10.9317,128925.0
2006-03-28 15:40:00,20.83,20.84,20.76,20.81,93487.5,10.9212,10.9265,10.8845,10.9108,93487.5
2006-03-28 15:50:00,20.81,20.89,20.8,20.87,95175.0,10.9108,10.9527,10.9055,10.9422,95175.0
2006-03-29 09:30:00,20.86,21.01,20.86,20.95,72225.0,10.937,11.0156,10.937,10.9842,72225.0
2006-03-29 09:40:00,20.93,20.93,20.8,20.8,40500.0,10.9737,10.9737,10.9055,10.9055,40500.0
2006-03-29 09:50:00,20.82,20.89,20.82,20.87,45225.0,10.916,10.9527,10.916,10.9422,45225.0
2006-03-29 10:00:00,20.88,20.93,20.84,20.92,65137.5,10.9475,10.9737,10.9265,10.9684,65137.5
2006-03-29 10:10:00,20.89,21.02,20.88,21.02,43875.0,10.9527,11.0209,10.9475,11.0209,43875.0
2006-03-29 10:20:00,21.01,21.11,20.99,21.09,69187.5,11.0156,11.0681,11.0051,11.0576,69187.5
2006-03-29 10:30:00,21.09,21.12,21.0,21.0,61762.5,11.0576,11.0733,11.0104,11.0104,61762.5
2006-03-29 10:40:00,21.01,21.05,20.98,20.99,41512.5,11.0156,11.0366,10.9999,11.0051,41512.5
2006-03-29 10:50:00,20.98,21.0,20.95,20.98,44887.5,10.9999,11.0104,10.9842,10.9999,44887.5
2006-03-29 11:00:00,20.99,21.05,20.95,21.05,58387.5,11.0051,11.0366,10.9842,11.0366,58387.5
2006-03-29 11:10:00,21.05,21.13,21.05,21.1,85725.0,11.0366,11.0785,11.0366,11.0628,85725.0
2006-03-29 11:20:00,21.09,21.12,21.06,21.07,94162.5,11.0576,11.0733,11.0418,11.0471,94162.5
2006-03-29 11:30:00,21.07,21.16,21.07,21.12,65812.5,11.0471,11.0943,11.0471,11.0733,65812.5
2006-03-29 11:40:00,21.12,21.21,21.12,21.19,71212.5,11.0733,11.1205,11.0733,11.11,71212.5
2006-03-29 11:50:00,21.2,21.23,21.16,21.17,31725.0,11.1152,11.131,11.0943,11.0995,31725.0
2006-03-29 12:00:00,21.18,21.2,21.16,21.16,29362.5,11.1048,11.1152,11.0943,11.0943,29362.5
2006-03-29 12:10:00,21.16,21.19,21.16,21.17,22950.0,11.0943,11.11,11.0943,11.0995,22950.0
2006-03-29 12:20:00,21.17,21.17,21.13,21.15,16537.5,11.0995,11.0995,11.0785,11.089,16537.5
2006-03-29 12:30:00,21.14,21.16,21.13,21.13,22612.5,11.0838,11.0943,11.0785,11.0785,22612.5
2006-03-29 12:40:00,21.15,21.16,21.12,21.12,20587.5,11.089,11.0943,11.0733,11.0733,20587.5
2006-03-29 12:50:00,21.12,21.13,21.09,21.1,29362.5,11.0733,11.0785,11.0576,11.0628,29362.5
2006-03-29 13:00:00,21.1,21.12,21.07,21.1,29700.0,11.0628,11.0733,11.0471,11.0628,29700.0
2006-03-29 13:10:00,21.1,21.2,21.08,21.19,99562.5,11.0628,11.1152,11.0523,11.11,99562.5
2006-03-29 13:20:00,21.17,21.24,21.14,21.14,60750.0,11.0995,11.1362,11.0838,11.0838,60750.0
2006-03-29 13:30:00,21.13,21.15,21.09,21.1,33750.0,11.0785,11.089,11.0576,11.0628,33750.0
2006-03-29 13:40:00,21.1,21.11,21.06,21.08,38137.5,11.0628,11.0681,11.0418,11.0523,38137.5
2006-03-29 13:50:00,21.08,21.12,21.08,21.09,42862.5,11.0523,11.0733,11.0523,11.0576,42862.5
2006-03-29 14:00:00,21.09,21.15,21.07,21.13,101925.0,11.0576,11.089,11.0471,11.0785,101925.0
2006-03-29 14:10:00,21.13,21.2,21.1,21.11,115425.0,11.0785,11.1152,11.0628,11.0681,115425.0
2006-03-29 14:20:00,21.11,21.12,21.05,21.06,33750.0,11.0681,11.0733,11.0366,11.0418,33750.0
2006-03-29 14:30:00,21.08,21.08,21.06,21.06,25650.0,11.0523,11.0523,11.0418,11.0418,25650.0
2006-03-29 14:40:00,21.07,21.13,21.06,21.12,25987.5,11.0471,11.0785,11.0418,11.0733,25987.5
2006-03-29 14:50:00,21.13,21.17,21.12,21.16,18562.5,11.0785,11.0995,11.0733,11.0943,18562.5
2006-03-29 15:00:00,21.16,21.19,21.14,21.16,67837.5,11.0943,11.11,11.0838,11.0943,67837.5
2006-03-29 15:10:00,21.16,21.19,21.16,21.17,40837.5,11.0943,11.11,11.0943,11.0995,40837.5
2006-03-29 15:20:00,21.17,21.22,21.17,21.21,64125.0,11.0995,11.1257,11.0995,11.1205,64125.0
2006-03-29 15:30:00,21.21,21.23,21.16,21.17,38475.0,11.1205,11.131,11.0943,11.0995,38475.0
2006-03-29 15:40:00,21.16,21.16,21.12,21.13,48262.5,11.0943,11.0943,11.0733,11.0785,48262.5
2006-03-29 15:50:00,21.13,21.17,21.12,21.15,95175.0,11.0785,11.0995,11.0733,11.089,95175.0
2006-03-30 09:30:00,21.07,21.27,21.0,21.25,91800.0,11.0471,11.1519,11.0104,11.1415,91800.0
2006-03-30 09:40:00,21.25,21.28,21.22,21.25,67162.5,11.1415,11.1572,11.1257,11.1415,67162.5
2006-03-30 09:50:00,21.23,21.32,21.21,21.26,49612.5,11.131,11.1782,11.1205,11.1467,49612.5
2006-03-30 10:00:00,21.27,21.4,21.27,21.38,89775.0,11.1519,11.2201,11.1519,11.2096,89775.0
2006-03-30 10:10:00,21.35,21.4,21.28,21.28,46575.0,11.1939,11.2201,11.1572,11.1572,46575.0
2006-03-30 10:20:00,21.27,21.29,21.2,21.21,31387.5,11.1519,11.1624,11.1152,11.1205,31387.5
2006-03-30 10:30:00,21.21,21.21,21.14,21.16,24637.5,11.1205,11.1205,11.0838,11.0943,24637.5
2006-03-30 10:40:00,21.15,21.16,21.09,21.16,50625.0,11.089,11.0943,11.0576,11.0943,50625.0
2006-03-30 10:50:00,21.15,21.16,21.01,21.01,124537.5,11.089,11.0943,11.0156,11.0156,124537.5
2006-03-30 11:00:00,21.01,21.04,20.97,20.98,75262.5,11.0156,11.0314,10.9946,10.9999,75262.5
2006-03-30 11:10:00,21.0,21.02,20.93,21.0,71212.5,11.0104,11.0209,10.9737,11.0104,71212.5
2006-03-30 11:20:00,21.01,21.1,20.99,21.08,99562.5,11.0156,11.0628,11.0051,11.0523,99562.5
2006-03-30 11:30:00,21.07,21.08,21.04,21.06,38812.5,11.0471,11.0523,11.0314,11.0418,38812.5
2006-03-30 11:40:00,21.06,21.12,21.05,21.09,43875.0,11.0418,11.0733,11.0366,11.0576,43875.0
2006-03-30 11:50:00,21.08,21.09,21.07,21.08,16200.0,11.0523,11.0576,11.0471,11.0523,16200.0
2006-03-30 12:00:00,21.09,21.12,21.08,21.11,33412.5,11.0576,11.0733,11.0523,11.0681,33412.5
2006-03-30 12:10:00,21.11,21.11,21.07,21.07,30037.5,11.0681,11.0681,11.0471,11.0471,30037.5
2006-03-30 12:20:00,21.08,21.09,21.07,21.08,7762.5,11.0523,11.0576,11.0471,11.0523,7762.5
2006-03-30 12:30:00,21.09,21.09,21.02,21.02,52312.5,11.0576,11.0576,11.0209,11.0209,52312.5
2006-03-30 12:40:00,21.02,21.04,21.01,21.01,44212.5,11.0209,11.0314,11.0156,11.0156,44212.5
2006-03-30 12:50:00,21.01,21.05,21.01,21.04,69187.5,11.0156,11.0366,11.0156,11.0314,69187.5
2006-03-30 13:00:00,21.04,21.05,21.01,21.01,34762.5,11.0314,11.0366,11.0156,11.0156,34762.5
2006-03-30 13:10:00,21.01,21.01,20.94,20.97,67162.5,11.0156,11.0156,10.9789,10.9946,67162.5
2006-03-30 13:20:00,20.99,21.03,20.97,20.97,35775.0,11.0051,11.0261,10.9946,10.9946,35775.0
2006-03-30 13:30:00,20.96,20.97,20.92,20.94,52312.5,10.9894,10.9946,10.9684,10.9789,52312.5
2006-03-30 13:40:00,20.94,20.95,20.92,20.93,43200.0,10.9789,10.9842,10.9684,10.9737,43200.0
2006-03-30 13:50:00,20.93,20.98,20.93,20.94,30037.5,10.9737,10.9999,10.9737,10.9789,30037.5
2006-03-30 14:00:00,20.94,20.98,20.94,20.95,47925.0,10.9789,10.9999,10.9789,10.9842,47925.0
2006-03-30 14:10:00,20.95,20.95,20.92,20.92,75937.5,10.9842,10.9842,10.9684,10.9684,75937.5
2006-03-30 14:20:00,20.92,20.92,20.85,20.92,74925.0,10.9684,10.9684,10.9317,10.9684,74925.0
2006-03-30 14:30:00,20.91,20.95,20.89,20.9,65475.0,10.9632,10.9842,10.9527,10.9579,65475.0
2006-03-30 14:40:00,20.91,20.92,20.9,20.92,40837.5,10.9632,10.9684,10.9579,10.9684,40837.5
2006-03-30 14:50:00,20.91,20.92,20.89,20.9,42525.0,10.9632,10.9684,10.9527,10.9579,42525.0
2006-03-30 15:00:00,20.89,20.92,20.89,20.89,39487.5,10.9527,10.9684,10.9527,10.9527,39487.5
2006-03-30 15:10:00,20.89,20.92,20.88,20.89,58387.5,10.9527,10.9684,10.9475,10.9527,58387.5
2006-03-30 15:20:00,20.89,20.93,20.89,20.89,45562.5,10.9527,10.9737,10.9527,10.9527,45562.5
2006-03-30 15:30:00,20.9,20.9,20.88,20.9,125212.5,10.9579,10.9579,10.9475,10.9579,125212.5
2006-03-30 15:40:00,20.89,20.9,20.86,20.88,100912.5,10.9527,10.9579,10.937,10.9475,100912.5
2006-03-30 15:50:00,20.88,20.9,20.86,20.89,234562.5,10.9475,10.9579,10.937,10.9527,234562.5
2006-03-31 09:30:00,20.86,20.95,20.81,20.83,77962.5,10.937,10.9842,10.9108,10.9212,77962.5
2006-03-31 09:40:00,20.83,20.88,20.81,20.84,39825.0,10.9212,10.9475,10.9108,10.9265,39825.0
2006-03-31 09:50:00,20.82,20.83,20.74,20.78,92475.0,10.916,10.9212,10.8741,10.895,92475.0
2006-03-31 10:00:00,20.76,20.78,20.68,20.71,123862.5,10.8845,10.895,10.8426,10.8583,123862.5
2006-03-31 10:10:00,20.71,20.77,20.7,20.71,100912.5,10.8583,10.8898,10.8531,10.8583,100912.5
2006-03-31 10:20:00,20.72,20.72,20.66,20.68,93825.0,10.8636,10.8636,10.8321,10.8426,93825.0
2006-03-31 10:30:00,20.68,20.77,20.67,20.75,105975.0,10.8426,10.8898,10.8374,10.8793,105975.0
2006-03-31 10:40:00,20.75,20.87,20.69,20.74,54337.5,10.8793,10.9422,10.8478,10.8741,54337.5
2006-03-31 10:50:00,20.74,20.75,20.68,20.7,40500.0,10.8741,10.8793,10.8426,10.8531,40500.0
2006-03-31 11:00:00,20.7,20.76,20.68,20.73,59737.5,10.8531,10.8845,10.8426,10.8688,59737.5
2006-03-31 11:10:00,20.74,20.77,20.73,20.76,55350.0,10.8741,10.8898,10.8688,10.8845,55350.0
2006-03-31 11:20:00,20.76,20.77,20.74,20.74,63450.0,10.8845,10.8898,10.8741,10.8741,63450.0
2006-03-31 11:30:00,20.76,20.81,20.73,20.8,53325.0,10.8845,10.9108,10.8688,10.9055,53325.0
2006-03-31 11:40:00,20.81,20.92,20.8,20.91,86400.0,10.9108,10.9684,10.9055,10.9632,86400.0
2006-03-31 11:50:00,20.91,20.91,20.85,20.9,39825.0,10.9632,10.9632,10.9317,10.9579,39825.0
2006-03-31 12:00:00,20.9,20.9,20.83,20.83,33750.0,10.9579,10.9579,10.9212,10.9212,33750.0
2006-03-31 12:10:00,20.82,20.87,20.81,20.86,42862.5,10.916,10.9422,10.9108,10.937,42862.5
2006-03-31 12:20:00,20.86,20.89,20.85,20.87,34087.5,10.937,10.9527,10.9317,10.9422,34087.5
2006-03-31 12:30:00,20.88,20.9,20.87,20.9,33412.5,10.9475,10.9579,10.9422,10.9579,33412.5
2006-03-31 12:40:00,20.9,20.97,20.9,20.94,64462.5,10.9579,10.9946,10.9579,10.9789,64462.5
2006-03-31 12:50:00,20.94,20.97,20.9,20.92,40837.5,10.9789,10.9946,10.9579,10.9684,40837.5
2006-03-31 13:00:00,20.93,20.96,20.92,20.95,52312.5,10.9737,10.9894,10.9684,10.9842,52312.5
2006-03-31 13:10:00,20.95,20.97,20.93,20.95,27675.0,10.9842,10.9946,10.9737,10.9842,27675.0
2006-03-31 13:20:00,20.95,20.97,20.89,20.89,35100.0,10.9842,10.9946,10.9527,10.9527,35100.0
2006-03-31 13:30:00,20.89,20.91,20.86,20.87,68175.0,10.9527,10.9632,10.937,10.9422,68175.0
2006-03-31 13:40:00,20.87,20.88,20.84,20.87,34087.5,10.9422,10.9475,10.9265,10.9422,34087.5
2006-03-31 13:50:00,20.87,20.91,20.85,20.9,29362.5,10.9422,10.9632,10.9317,10.9579,29362.5
2006-03-31 14:00:00,20.91,20.91,20.86,20.86,73237.5,10.9632,10.9632,10.937,10.937,73237.5
2006-03-31 14:10:00,20.87,20.9,20.86,20.88,74250.0,10.9422,10.9579,10.937,10.9475,74250.0
2006-03-31 14:20:00,20.9,20.92,20.88,20.9,42862.5,10.9579,10.9684,10.9475,10.9579,42862.5
2006-03-31 14:30:00,20.91,20.92,20.89,20.89,38137.5,10.9632,10.9684,10.9527,10.9527,38137.5
2006-03-31 14:40:00,20.9,20.91,20.89,20.9,19912.5,10.9579,10.9632,10.9527,10.9579,19912.5
2006-03-31 14:50:00,20.9,20.96,20.9,20.94,29700.0,10.9579,10.9894,10.9579,10.9789,29700.0
2006-03-31 15:00:00,20.94,20.95,20.86,20.86,52987.5,10.9789,10.9842,10.937,10.937,52987.5
2006-03-31 15:10:00,20.86,20.88,20.85,20.85,69525.0,10.937,10.9475,10.9317,10.9317,69525.0
2006-03-31 15:20:00,20.85,20.88,20.85,20.86,51300.0,10.9317,10.9475,10.9317,10.937,51300.0
2006-03-31 15:30:00,20.86,20.9,20.85,20.89,75262.5,10.937,10.9579,10.9317,10.9527,75262.5
2006-03-31 15:40:00,20.88,20.91,20.87,20.87,70200.0,10.9475,10.9632,10.9422,10.9422,70200.0
2006-03-31 15:50:00,20.88,20.92,20.86,20.9,195750.0,10.9475,10.9684,10.937,10.9579,195750.0
2006-04-03 09:30:00,21.03,21.04,20.91,21.01,90112.5,11.0261,11.0314,10.9632,11.0156,90112.5
2006-04-03 09:40:00,20.99,21.0,20.91,20.91,22950.0,11.0051,11.0104,10.9632,10.9632,22950.0
2006-04-03 09:50:00,20.9,20.9,20.79,20.82,36450.0,10.9579,10.9579,10.9003,10.916,36450.0
2006-04-03 10:00:00,20.82,20.87,20.81,20.81,40837.5,10.916,10.9422,10.9108,10.9108,40837.5
2006-04-03 10:10:00,20.83,20.83,20.74,20.76,57037.5,10.9212,10.9212,10.8741,10.8845,57037.5
2006-04-03 10:20:00,20.78,20.79,20.71,20.74,464737.5,10.895,10.9003,10.8583,10.8741,464737.5
2006-04-03 10:30:00,20.73,20.75,20.71,20.74,295650.0,10.8688,10.8793,10.8583,10.8741,295650.0
2006-04-03 10:40:00,20.74,20.88,20.72,20.88,100237.5,10.8741,10.9475,10.8636,10.9475,100237.5
2006-04-03 10:50:00,20.88,20.9,20.85,20.87,37125.0,10.9475,10.9579,10.9317,10.9422,37125.0
2006-04-03 11:00:00,20.88,20.88,20.83,20.84,46575.0,10.9475,10.9475,10.9212,10.9265,46575.0
2006-04-03 11:10:00,20.85,20.92,20.85,20.88,28687.5,10.9317,10.9684,10.9317,10.9475,28687.5
2006-04-03 11:20:00,20.89,20.92,20.88,20.89,25987.5,10.9527,10.9684,10.9475,10.9527,25987.5
2006-04-03 11:30:00,20.89,20.91,20.88,20.89,72562.5,10.9527,10.9632,10.9475,10.9527,72562.5
2006-04-03 11:40:00,20.9,20.95,20.89,20.95,43200.0,10.9579,10.9842,10.9527,10.9842,43200.0
2006-04-03 11:50:00,20.95,20.97,20.93,20.95,55687.5,10.9842,10.9946,10.9737,10.9842,55687.5
2006-04-03 12:00:00,20.96,21.01,20.95,21.0,56700.0,10.9894,11.0156,10.9842,11.0104,56700.0
2006-04-03 12:10:00,21.0,21.04,21.0,21.03,41850.0,11.0104,11.0314,11.0104,11.0261,41850.0
2006-04-03 12:20:00,21.03,21.05,21.03,21.04,31387.5,11.0261,11.0366,11.0261,11.0314,31387.5
2006-04-03 12:30:00,21.05,21.05,21.02,21.05,44887.5,11.0366,11.0366,11.0209,11.0366,44887.5
2006-04-03 12:40:00,21.03,21.05,21.02,21.03,29025.0,11.0261,11.0366,11.0209,11.0261,29025.0
2006-04-03 12:50:00,21.03,21.06,21.02,21.05,24300.0,11.0261,11.0418,11.0209,11.0366,24300.0
2006-04-03 13:00:00,21.05,21.05,21.0,21.03,25650.0,11.0366,11.0366,11.0104,11.0261,25650.0
2006-04-03 13:10:00,21.04,21.04,21.01,21.03,15187.5,11.0314,11.0314,11.0156,11.0261,15187.5
2006-04-03 13:20:00,21.02,21.05,21.02,21.05,34087.5,11.0209,11.0366,11.0209,11.0366,34087.5
2006-04-03 13:30:00,21.05,21.06,21.04,21.06,23625.0,11.0366,11.0418,11.0314,11.0418,23625.0
2006-04-03 13:40:00,21.06,21.07,21.05,21.05,39150.0,11.0418,11.0471,11.0366,11.0366,39150.0
2006-04-03 13:50:00,21.05,21.06,21.04,21.06,24637.5,11.0366,11.0418,11.0314,11.0418,24637.5
2006-04-03 14:00:00,21.05,21.05,21.03,21.03,23287.5,11.0366,11.0366,11.0261,11.0261,23287.5
2006-04-03 14:10:00,21.03,21.03,20.98,20.98,36787.5,11.0261,11.0261,10.9999,10.9999,36787.5
2006-04-03 14:20:00,20.99,21.0,20.92,20.93,55012.5,11.0051,11.0104,10.9684,10.9737,55012.5
2006-04-03 14:30:00,20.93,20.95,20.91,20.92,63450.0,10.9737,10.9842,10.9632,10.9684,63450.0
2006-04-03 14:40:00,20.91,20.94,20.89,20.92,55687.5,10.9632,10.9789,10.9527,10.9684,55687.5
2006-04-03 14:50:00,20.91,20.92,20.89,20.91,38812.5,10.9632,10.9684,10.9527,10.9632,38812.5
2006-04-03 15:00:00,20.91,20.93,20.87,20.9,52650.0,10.9632,10.9737,10.9422,10.9579,52650.0
2006-04-03 15:10:00,20.89,20.95,20.89,20.93,98887.5,10.9527,10.9842,10.9527,10.9737,98887.5
2006-04-03 15:20:00,20.92,20.95,20.91,20.94,59400.0,10.9684,10.9842,10.9632,10.9789,59400.0
2006-04-03 15:30:00,20.93,20.96,20.91,20.92,104287.5,10.9737,10.9894,10.9632,10.9684,104287.5
2006-04-03 15:40:00,20.92,20.95,20.89,20.92,137700.0,10.9684,10.9842,10.9527,10.9684,137700.0
2006-04-03 15:50:00,20.92,20.92,20.87,20.88,96525.0,10.9684,10.9684,10.9422,10.9475,96525.0
2006-04-04 09:30:00,20.84,20.95,20.78,20.84,101925.0,10.9265,10.9842,10.895,10.9265,101925.0
2006-04-04 09:40:00,20.84,20.94,20.84,20.93,81675.0,10.9265,10.9789,10.9265,10.9737,81675.0
2006-04-04 09:50:00,20.94,21.04,20.94,21.02,70200.0,10.9789,11.0314,10.9789,11.0209,70200.0
2006-04-04 10:00:00,21.02,21.11,21.01,21.01,61087.5,11.0209,11.0681,11.0156,11.0156,61087.5
2006-04-04 10:10:00,21.05,21.08,20.98,21.04,49275.0,11.0366,11.0523,10.9999,11.0314,49275.0
2006-04-04 10:20:00,21.05,21.09,21.02,21.04,34087.5,11.0366,11.0576,11.0209,11.0314,34087.5
2006-04-04 10:30:00,21.02,21.11,21.0,21.05,66150.0,11.0209,11.0681,11.0104,11.0366,66150.0
2006-04-04 10:40:00,21.04,21.17,21.04,21.17,46912.5,11.0314,11.0995,11.0314,11.0995,46912.5
2006-04-04 10:50:00,21.17,21.19,21.11,21.12,53662.5,11.0995,11.11,11.0681,11.0733,53662.5
2006-04-04 11:00:00,21.11,21.15,21.09,21.12,61087.5,11.0681,11.089,11.0576,11.0733,61087.5
2006-04-04 11:10:00,21.11,21.16,21.11,21.14,31387.5,11.0681,11.0943,11.0681,11.0838,31387.5
2006-04-04 11:20:00,21.13,21.19,21.13,21.16,87750.0,11.0785,11.11,11.0785,11.0943,87750.0
2006-04-04 11:30:00,21.17,21.17,21.12,21.14,54000.0,11.0995,11.0995,11.0733,11.0838,54000.0
2006-04-04 11:40:00,21.14,21.2,21.13,21.14,41512.5,11.0838,11.1152,11.0785,11.0838,41512.5
2006-04-04 11:50:00,21.14,21.19,21.13,21.17,63787.5,11.0838,11.11,11.0785,11.0995,63787.5
2006-04-04 12:00:00,21.18,21.3,21.16,21.25,87750.0,11.1048,11.1677,11.0943,11.1415,87750.0
2006-04-04 12:10:00,21.25,21.31,21.24,21.3,52650.0,11.1415,11.1729,11.1362,11.1677,52650.0
2006-04-04 12:20:00,21.29,21.32,21.24,21.28,74925.0,11.1624,11.1782,11.1362,11.1572,74925.0
2006-04-04 12:30:00,21.29,21.32,21.25,21.28,69862.5,11.1624,11.1782,11.1415,11.1572,69862.5
2006-04-04 12:40:00,21.28,21.29,21.25,21.27,35437.5,11.1572,11.1624,11.1415,11.1519,35437.5
2006-04-04 12:50:00,21.28,21.32,21.28,21.29,27000.0,11.1572,11.1782,11.1572,11.1624,27000.0
2006-04-04 13:00:00,21.29,21.32,21.24,21.25,57375.0,11.1624,11.1782,11.1362,11.1415,57375.0
2006-04-04 13:10:00,21.24,21.24,21.18,21.2,24637.5,11.1362,11.1362,11.1048,11.1152,24637.5
2006-04-04 13:20:00,21.19,21.21,21.15,21.16,15862.5,11.11,11.1205,11.089,11.0943,15862.5
2006-04-04 13:30:00,21.18,21.22,21.17,21.22,22275.0,11.1048,11.1257,11.0995,11.1257,22275.0
2006-04-04 13:40:00,21.22,21.23,21.16,21.21,37462.5,11.1257,11.131,11.0943,11.1205,37462.5
2006-04-04 13:50:00,21.2,21.29,21.2,21.24,49612.5,11.1152,11.1624,11.1152,11.1362,49612.5
2006-04-04 14:00:00,21.25,21.26,21.19,21.22,37125.0,11.1415,11.1467,11.11,11.1257,37125.0
2006-04-04 14:10:00,21.21,21.27,21.17,21.27,53662.5,11.1205,11.1519,11.0995,11.1519,53662.5
2006-04-04 14:20:00,21.27,21.31,21.25,21.25,50625.0,11.1519,11.1729,11.1415,11.1415,50625.0
2006-04-04 14:30:00,21.25,21.3,21.21,21.25,31050.0,11.1415,11.1677,11.1205,11.1415,31050.0
2006-04-04 14:40:00,21.25,21.28,21.23,21.26,33750.0,11.1415,11.1572,11.131,11.1467,33750.0
2006-04-04 14:50:00,21.27,21.29,21.19,21.21,65812.5,11.1519,11.1624,11.11,11.1205,65812.5
2006-04-04 15:00:00,21.2,21.25,21.2,21.24,49950.0,11.1152,11.1415,11.1152,11.1362,49950.0
2006-04-04 15:10:00,21.24,21.26,21.18,21.24,63450.0,11.1362,11.1467,11.1048,11.1362,63450.0
2006-04-04 15:20:00,21.25,21.3,21.25,21.27,48262.5,11.1415,11.1677,11.1415,11.1519,48262.5
2006-04-04 15:30:00,21.27,21.29,21.23,21.24,48600.0,11.1519,11.1624,11.131,11.1362,48600.0
2006-04-04 15:40:00,21.23,21.3,21.22,21.24,127575.0,11.131,11.1677,11.1257,11.1362,127575.0
2006-04-04 15:50:00,21.24,21.25,21.2,21.24,90112.5,11.1362,11.1415,11.1152,11.1362,90112.5
2006-04-05 09:30:00,21.16,21.24,21.13,21.15,98550.0,11.0943,11.1362,11.0785,11.089,98550.0
2006-04-05 09:40:00,21.15,21.18,21.13,21.18,21600.0,11.089,11.1048,11.0785,11.1048,21600.0
2006-04-05 09:50:00,21.16,21.19,21.13,21.16,21600.0,11.0943,11.11,11.0785,11.0943,21600.0
2006-04-05 10:00:00,21.15,21.18,21.14,21.15,26325.0,11.089,11.1048,11.0838,11.089,26325.0
2006-04-05 10:10:00,21.16,21.19,21.06,21.06,29025.0,11.0943,11.11,11.0418,11.0418,29025.0
2006-04-05 10:20:00,21.07,21.08,21.04,21.06,59062.5,11.0471,11.0523,11.0314,11.0418,59062.5
2006-04-05 10:30:00,21.06,21.08,21.01,21.06,45562.5,11.0418,11.0523,11.0156,11.0418,45562.5
2006-04-05 10:40:00,21.05,21.06,21.03,21.03,54675.0,11.0366,11.0418,11.0261,11.0261,54675.0
2006-04-05 10:50:00,21.05,21.05,20.95,20.97,62437.5,11.0366,11.0366,10.9842,10.9946,62437.5
2006-04-05 11:00:00,20.97,21.0,20.94,20.97,44887.5,10.9946,11.0104,10.9789,10.9946,44887.5
2006-04-05 11:10:00,20.99,20.99,20.93,20.98,25987.5,11.0051,11.0051,10.9737,10.9999,25987.5
2006-04-05 11:20:00,21.0,21.03,20.98,20.99,27675.0,11.0104,11.0261,10.9999,11.0051,27675.0
2006-04-05 11:30:00,20.98,20.98,20.92,20.96,41512.5,10.9999,10.9999,10.9684,10.9894,41512.5
2006-04-05 11:40:00,20.95,20.95,20.9,20.94,43537.5,10.9842,10.9842,10.9579,10.9789,43537.5
2006-04-05 11:50:00,20.94,20.99,20.92,20.99,15525.0,10.9789,11.0051,10.9684,11.0051,15525.0
2006-04-05 12:00:00,21.01,21.04,21.01,21.04,13837.5,11.0156,11.0314,11.0156,11.0314,13837.5
2006-04-05 12:10:00,21.03,21.06,21.02,21.03,60750.0,11.0261,11.0418,11.0209,11.0261,60750.0
2006-04-05 12:20:00,21.04,21.04,20.96,21.01,17212.5,11.0314,11.0314,10.9894,11.0156,17212.5
2006-04-05 12:30:00,21.01,21.02,20.97,20.99,57375.0,11.0156,11.0209,10.9946,11.0051,57375.0
2006-04-05 12:40:00,21.0,21.04,21.0,21.02,18225.0,11.0104,11.0314,11.0104,11.0209,18225.0
2006-04-05 12:50:00,21.03,21.05,21.02,21.04,32400.0,11.0261,11.0366,11.0209,11.0314,32400.0
2006-04-05 13:00:00,21.04,21.05,21.02,21.03,88087.5,11.0314,11.0366,11.0209,11.0261,88087.5
2006-04-05 13:10:00,21.05,21.05,21.03,21.03,21600.0,11.0366,11.0366,11.0261,11.0261,21600.0
2006-04-05 13:20:00,21.04,21.06,21.0,21.06,38137.5,11.0314,11.0418,11.0104,11.0418,38137.5
2006-04-05 13:30:00,21.03,21.08,21.0,21.0,29362.5,11.0261,11.0523,11.0104,11.0104,29362.5
2006-04-05 13:40:00,21.0,21.02,20.99,21.01,20250.0,11.0104,11.0209,11.0051,11.0156,20250.0
2006-04-05 13:50:00,20.99,21.05,20.99,21.05,29025.0,11.0051,11.0366,11.0051,11.0366,29025.0
2006-04-05 14:00:00,21.04,21.06,21.03,21.05,34425.0,11.0314,11.0418,11.0261,11.0366,34425.0
2006-04-05 14:10:00,21.05,21.06,21.0,21.05,44550.0,11.0366,11.0418,11.0104,11.0366,44550.0
2006-04-05 14:20:00,21.05,21.06,21.03,21.03,17212.5,11.0366,11.0418,11.0261,11.0261,17212.5
2006-04-05 14:30:00,21.03,21.04,21.01,21.04,16875.0,11.0261,11.0314,11.0156,11.0314,16875.0
2006-04-05 14:40:00,21.04,21.05,21.03,21.05,11137.5,11.0314,11.0366,11.0261,11.0366,11137.5
2006-04-05 14:50:00,21.05,21.09,21.05,21.09,31725.0,11.0366,11.0576,11.0366,11.0576,31725.0
2006-04-05 15:00:00,21.09,21.09,21.04,21.05,24637.5,11.0576,11.0576,11.0314,11.0366,24637.5
2006-04-05 15:10:00,21.05,21.1,21.05,21.1,24637.5,11.0366,11.0628,11.0366,11.0628,24637.5
2006-04-05 15:20:00,21.09,21.13,21.08,21.09,51975.0,11.0576,11.0785,11.0523,11.0576,51975.0
2006-04-05 15:30:00,21.09,21.1,21.04,21.05,38475.0,11.0576,11.0628,11.0314,11.0366,38475.0
2006-04-05 15:40:00,21.05,21.08,21.05,21.07,22612.5,11.0366,11.0523,11.0366,11.0471,22612.5
2006-04-05 15:50:00,21.07,21.08,21.06,21.08,64125.0,11.0471,11.0523,11.0418,11.0523,64125.0
2006-04-06 09:30:00,20.96,20.99,20.88,20.89,140737.5,10.9894,11.0051,10.9475,10.9527,140737.5
2006-04-06 09:40:00,20.9,20.9,20.79,20.79,93487.5,10.9579,10.9579,10.9003,10.9003,93487.5
2006-04-06 09:50:00,20.79,20.84,20.78,20.81,67500.0,10.9003,10.9265,10.895,10.9108,67500.0
2006-04-06 10:00:00,20.83,20.84,20.77,20.81,75600.0,10.9212,10.9265,10.8898,10.9108,75600.0
2006-04-06 10:10:00,20.81,20.84,20.8,20.8,33750.0,10.9108,10.9265,10.9055,10.9055,33750.0
2006-04-06 10:20:00,20.8,20.85,20.8,20.8,44887.5,10.9055,10.9317,10.9055,10.9055,44887.5
2006-04-06 10:30:00,20.8,20.82,20.78,20.82,44887.5,10.9055,10.916,10.895,10.916,44887.5
2006-04-06 10:40:00,20.82,20.86,20.79,20.83,76275.0,10.916,10.937,10.9003,10.9212,76275.0
2006-04-06 10:50:00,20.83,20.83,20.79,20.79,52650.0,10.9212,10.9212,10.9003,10.9003,52650.0
2006-04-06 11:00:00,20.79,20.84,20.79,20.83,52987.5,10.9003,10.9265,10.9003,10.9212,52987.5
2006-04-06 11:10:00,20.83,20.85,20.81,20.85,53325.0,10.9212,10.9317,10.9108,10.9317,53325.0
2006-04-06 11:20:00,20.84,20.84,20.81,20.83,29362.5,10.9265,10.9265,10.9108,10.9212,29362.5
2006-04-06 11:30:00,20.82,20.83,20.78,20.81,123862.5,10.916,10.9212,10.895,10.9108,123862.5
2006-04-06 11:40:00,20.81,20.81,20.78,20.79,58050.0,10.9108,10.9108,10.895,10.9003,58050.0
2006-04-06 11:50:00,20.78,20.78,20.71,20.71,145800.0,10.895,10.895,10.8583,10.8583,145800.0
2006-04-06 12:00:00,20.71,20.72,20.71,20.72,119137.5,10.8583,10.8636,10.8583,10.8636,119137.5
2006-04-06 12:10:00,20.73,20.73,20.71,20.71,113062.5,10.8688,10.8688,10.8583,10.8583,113062.5
2006-04-06 12:20:00,20.71,20.72,20.69,20.7,68512.5,10.8583,10.8636,10.8478,10.8531,68512.5
2006-04-06 12:30:00,20.7,20.73,20.68,20.68,66487.5,10.8531,10.8688,10.8426,10.8426,66487.5
2006-04-06 12:40:00,20.68,20.7,20.68,20.7,88425.0,10.8426,10.8531,10.8426,10.8531,88425.0
2006-04-06 12:50:00,20.7,20.71,20.68,20.7,189000.0,10.8531,10.8583,10.8426,10.8531,189000.0
2006-04-06 13:00:00,20.7,20.7,20.69,20.69,21262.5,10.8531,10.8531,10.8478,10.8478,21262.5
2006-04-06 13:10:00,20.7,20.7,20.63,20.65,97200.0,10.8531,10.8531,10.8164,10.8269,97200.0
2006-04-06 13:20:00,20.65,20.67,20.65,20.65,111037.5,10.8269,10.8374,10.8269,10.8269,111037.5
2006-04-06 13:30:00,20.66,20.7,20.65,20.68,154912.5,10.8321,10.8531,10.8269,10.8426,154912.5
2006-04-06 13:40:00,20.68,20.78,20.67,20.74,149175.0,10.8426,10.895,10.8374,10.8741,149175.0
2006-04-06 13:50:00,20.74,20.78,20.72,20.74,65137.5,10.8741,10.895,10.8636,10.8741,65137.5
2006-04-06 14:00:00,20.74,20.75,20.73,20.74,88087.5,10.8741,10.8793,10.8688,10.8741,88087.5
2006-04-06 14:10:00,20.74,20.75,20.7,20.7,113062.5,10.8741,10.8793,10.8531,10.8531,113062.5
2006-04-06 14:20:00,20.71,20.71,20.68,20.68,83025.0,10.8583,10.8583,10.8426,10.8426,83025.0
2006-04-06 14:30:00,20.69,20.7,20.65,20.65,132975.0,10.8478,10.8531,10.8269,10.8269,132975.0
2006-04-06 14:40:00,20.65,20.66,20.63,20.65,64800.0,10.8269,10.8321,10.8164,10.8269,64800.0
2006-04-06 14:50:00,20.65,20.68,20.64,20.66,39825.0,10.8269,10.8426,10.8216,10.8321,39825.0
2006-04-06 15:00:00,20.67,20.67,20.61,20.64,118125.0,10.8374,10.8374,10.8059,10.8216,118125.0
2006-04-06 15:10:00,20.64,20.65,20.62,20.64,137362.5,10.8216,10.8269,10.8111,10.8216,137362.5
2006-04-06 15:20:00,20.64,20.66,20.62,20.64,83025.0,10.8216,10.8321,10.8111,10.8216,83025.0
2006-04-06 15:30:00,20.64,20.65,20.6,20.62,74925.0,10.8216,10.8269,10.8007,10.8111,74925.0
2006-04-06 15:40:00,20.62,20.63,20.61,20.61,117112.5,10.8111,10.8164,10.8059,10.8059,117112.5
2006-04-06 15:50:00,20.61,20.66,20.61,20.63,153225.0,10.8059,10.8321,10.8059,10.8164,153225.0
2006-04-07 09:30:00,20.75,20.84,20.72,20.81,138712.5,10.8793,10.9265,10.8636,10.9108,138712.5
2006-04-07 09:40:00,20.79,20.81,20.74,20.75,87750.0,10.9003,10.9108,10.8741,10.8793,87750.0
2006-04-07 09:50:00,20.76,20.77,20.69,20.71,128925.0,10.8845,10.8898,10.8478,10.8583,128925.0
2006-04-07 10:00:00,20.74,20.76,20.69,20.74,65475.0,10.8741,10.8845,10.8478,10.8741,65475.0
2006-04-07 10:10:00,20.74,20.77,20.7,20.76,76950.0,10.8741,10.8898,10.8531,10.8845,76950.0
2006-04-07 10:20:00,20.75,20.76,20.71,20.74,110700.0,10.8793,10.8845,10.8583,10.8741,110700.0
2006-04-07 10:30:00,20.74,20.77,20.71,20.74,25312.5,10.8741,10.8898,10.8583,10.8741,25312.5
2006-04-07 10:40:00,20.74,20.76,20.68,20.71,90787.5,10.8741,10.8845,10.8426,10.8583,90787.5
2006-04-07 10:50:00,20.72,20.79,20.71,20.76,40837.5,10.8636,10.9003,10.8583,10.8845,40837.5
2006-04-07 11:00:00,20.78,20.78,20.75,20.75,29025.0,10.895,10.895,10.8793,10.8793,29025.0
2006-04-07 11:10:00,20.75,20.77,20.74,20.76,20250.0,10.8793,10.8898,10.8741,10.8845,20250.0
2006-04-07 11:20:00,20.76,20.77,20.7,20.73,93487.5,10.8845,10.8898,10.8531,10.8688,93487.5
2006-04-07 11:30:00,20.74,20.74,20.68,20.71,95175.0,10.8741,10.8741,10.8426,10.8583,95175.0
2006-04-07 11:40:00,20.71,20.73,20.67,20.68,116775.0,10.8583,10.8688,10.8374,10.8426,116775.0
2006-04-07 11:50:00,20.68,20.73,20.68,20.72,31387.5,10.8426,10.8688,10.8426,10.8636,31387.5
2006-04-07 12:00:00,20.73,20.74,20.7,20.73,57375.0,10.8688,10.8741,10.8531,10.8688,57375.0
2006-04-07 12:10:00,20.74,20.77,20.73,20.76,32737.5,10.8741,10.8898,10.8688,10.8845,32737.5
2006-04-07 12:20:00,20.76,20.78,20.73,20.75,54000.0,10.8845,10.895,10.8688,10.8793,54000.0
2006-04-07 12:30:00,20.75,20.78,20.71,20.75,58050.0,10.8793,10.895,10.8583,10.8793,58050.0
2006-04-07 12:40:00,20.75,20.76,20.73,20.73,58725.0,10.8793,10.8845,10.8688,10.8688,58725.0
2006-04-07 12:50:00,20.74,20.74,20.68,20.7,57375.0,10.8741,10.8741,10.8426,10.8531,57375.0
2006-04-07 13:00:00,20.72,20.78,20.66,20.77,76950.0,10.8636,10.895,10.8321,10.8898,76950.0
2006-04-07 13:10:00,20.76,20.84,20.76,20.79,55687.5,10.8845,10.9265,10.8845,10.9003,55687.5
2006-04-07 13:20:00,20.79,20.79,20.75,20.76,31050.0,10.9003,10.9003,10.8793,10.8845,31050.0
2006-04-07 13:30:00,20.76,20.78,20.72,20.75,53325.0,10.8845,10.895,10.8636,10.8793,53325.0
2006-04-07 13:40:00,20.74,20.77,20.71,20.75,30037.5,10.8741,10.8898,10.8583,10.8793,30037.5
2006-04-07 13:50:00,20.76,20.8,20.73,20.77,36450.0,10.8845,10.9055,10.8688,10.8898,36450.0
2006-04-07 14:00:00,20.76,20.82,20.73,20.81,45225.0,10.8845,10.916,10.8688,10.9108,45225.0
2006-04-07 14:10:00,20.81,20.84,20.76,20.76,16200.0,10.9108,10.9265,10.8845,10.8845,16200.0
2006-04-07 14:20:00,20.78,20.79,20.74,20.75,24300.0,10.895,10.9003,10.8741,10.8793,24300.0
2006-04-07 14:30:00,20.75,20.78,20.74,20.76,21937.5,10.8793,10.895,10.8741,10.8845,21937.5
2006-04-07 14:40:00,20.76,20.83,20.76,20.83,72225.0,10.8845,10.9212,10.8845,10.9212,72225.0
2006-04-07 14:50:00,20.83,20.84,20.81,20.83,118800.0,10.9212,10.9265,10.9108,10.9212,118800.0
2006-04-07 15:00:00,20.83,20.85,20.82,20.84,62775.0,10.9212,10.9317,10.916,10.9265,62775.0
2006-04-07 15:10:00,20.84,20.85,20.81,20.82,24637.5,10.9265,10.9317,10.9108,10.916,24637.5
2006-04-07 15:20:00,20.81,20.83,20.75,20.75,130612.5,10.9108,10.9212,10.8793,10.8793,130612.5
2006-04-07 15:30:00,20.75,20.79,20.75,20.75,38812.5,10.8793,10.9003,10.8793,10.8793,38812.5
2006-04-07 15:40:00,20.76,20.76,20.71,20.74,144112.5,10.8845,10.8845,10.8583,10.8741,144112.5
2006-04-07 15:50:00,20.75,20.76,20.69,20.69,90450.0,10.8793,10.8845,10.8478,10.8478,90450.0
2006-04-10 09:30:00,20.82,20.84,20.78,20.82,58725.0,10.916,10.9265,10.895,10.916,58725.0
2006-04-10 09:40:00,20.83,20.94,20.83,20.9,81000.0,10.9212,10.9789,10.9212,10.9579,81000.0
2006-04-10 09:50:00,20.91,20.98,20.91,20.95,63787.5,10.9632,10.9999,10.9632,10.9842,63787.5
2006-04-10 10:00:00,20.96,21.0,20.93,20.99,48600.0,10.9894,11.0104,10.9737,11.0051,48600.0
2006-04-10 10:10:00,20.99,21.04,20.97,20.97,57712.5,11.0051,11.0314,10.9946,10.9946,57712.5
2006-04-10 10:20:00,20.97,21.01,20.93,20.97,32737.5,10.9946,11.0156,10.9737,10.9946,32737.5
2006-04-10 10:30:00,20.98,21.04,20.96,21.04,54000.0,10.9999,11.0314,10.9894,11.0314,54000.0
2006-04-10 10:40:00,21.03,21.06,21.02,21.05,60412.5,11.0261,11.0418,11.0209,11.0366,60412.5
2006-04-10 10:50:00,21.06,21.06,21.03,21.03,31725.0,11.0418,11.0418,11.0261,11.0261,31725.0
2006-04-10 11:00:00,21.03,21.1,21.03,21.04,89437.5,11.0261,11.0628,11.0261,11.0314,89437.5
2006-04-10 11:10:00,21.03,21.11,21.02,21.11,53325.0,11.0261,11.0681,11.0209,11.0681,53325.0
2006-04-10 11:20:00,21.1,21.11,21.07,21.11,23287.5,11.0628,11.0681,11.0471,11.0681,23287.5
2006-04-10 11:30:00,21.1,21.13,21.07,21.08,34762.5,11.0628,11.0785,11.0471,11.0523,34762.5
2006-04-10 11:40:00,21.08,21.14,21.06,21.08,78300.0,11.0523,11.0838,11.0418,11.0523,78300.0
2006-04-10 11:50:00,21.08,21.11,21.06,21.11,14512.5,11.0523,11.0681,11.0418,11.0681,14512.5
2006-04-10 12:00:00,21.11,21.17,21.11,21.16,50287.5,11.0681,11.0995,11.0681,11.0943,50287.5
2006-04-10 12:10:00,21.15,21.17,21.11,21.15,56362.5,11.089,11.0995,11.0681,11.089,56362.5
2006-04-10 12:20:00,21.16,21.18,21.13,21.16,29700.0,11.0943,11.1048,11.0785,11.0943,29700.0
2006-04-10 12:30:00,21.15,21.16,21.1,21.12,28012.5,11.089,11.0943,11.0628,11.0733,28012.5
2006-04-10 12:40:00,21.11,21.11,21.09,21.1,18562.5,11.0681,11.0681,11.0576,11.0628,18562.5
2006-04-10 12:50:00,21.1,21.13,21.1,21.13,37800.0,11.0628,11.0785,11.0628,11.0785,37800.0
2006-04-10 13:00:00,21.12,21.12,21.1,21.1,15862.5,11.0733,11.0733,11.0628,11.0628,15862.5
2006-04-10 13:10:00,21.1,21.11,21.08,21.1,17212.5,11.0628,11.0681,11.0523,11.0628,17212.5
2006-04-10 13:20:00,21.1,21.13,21.1,21.12,21600.0,11.0628,11.0785,11.0628,11.0733,21600.0
2006-04-10 13:30:00,21.12,21.13,21.09,21.11,60412.5,11.0733,11.0785,11.0576,11.0681,60412.5
2006-04-10 13:40:00,21.1,21.11,21.09,21.09,46575.0,11.0628,11.0681,11.0576,11.0576,46575.0
2006-04-10 13:50:00,21.09,21.12,21.07,21.12,72225.0,11.0576,11.0733,11.0471,11.0733,72225.0
2006-04-10 14:00:00,21.12,21.16,21.11,21.16,73237.5,11.0733,11.0943,11.0681,11.0943,73237.5
2006-04-10 14:10:00,21.16,21.16,21.14,21.15,60075.0,11.0943,11.0943,11.0838,11.089,60075.0
2006-04-10 14:20:00,21.15,21.18,21.14,21.14,83025.0,11.089,11.1048,11.0838,11.0838,83025.0
2006-04-10 14:30:00,21.14,21.16,21.13,21.15,123862.5,11.0838,11.0943,11.0785,11.089,123862.5
2006-04-10 14:40:00,21.14,21.14,21.12,21.13,53662.5,11.0838,11.0838,11.0733,11.0785,53662.5
2006-04-10 14:50:00,21.13,21.16,21.11,21.13,79987.5,11.0785,11.0943,11.0681,11.0785,79987.5
2006-04-10 15:00:00,21.13,21.16,21.12,21.15,95175.0,11.0785,11.0943,11.0733,11.089,95175.0
2006-04-10 15:10:00,21.15,21.16,21.13,21.16,66150.0,11.089,11.0943,11.0785,11.0943,66150.0
2006-04-10 15:20:00,21.16,21.16,21.14,21.15,91462.5,11.0943,11.0943,11.0838,11.089,91462.5
2006-04-10 15:30:00,21.15,21.17,21.11,21.15,76275.0,11.089,11.0995,11.0681,11.089,76275.0
2006-04-10 15:40:00,21.15,21.18,21.14,21.18,78975.0,11.089,11.1048,11.0838,11.1048,78975.0
2006-04-10 15:50:00,21.18,21.18,21.15,21.16,148837.5,11.1048,11.1048,11.089,11.0943,148837.5
2006-04-11 09:30:00,21.13,21.17,21.09,21.13,143437.5,11.0785,11.0995,11.0576,11.0785,143437.5
2006-04-11 09:40:00,21.14,21.18,21.13,21.18,106987.5,11.0838,11.1048,11.0785,11.1048,106987.5
2006-04-11 09:50:00,21.18,21.19,21.13,21.13,64800.0,11.1048,11.11,11.0785,11.0785,64800.0
2006-04-11 10:00:00,21.14,21.19,21.13,21.15,51637.5,11.0838,11.11,11.0785,11.089,51637.5
2006-04-11 10:10:00,21.14,21.17,21.11,21.13,51300.0,11.0838,11.0995,11.0681,11.0785,51300.0
2006-04-11 10:20:00,21.15,21.15,21.02,21.05,77625.0,11.089,11.089,11.0209,11.0366,77625.0
2006-04-11 10:30:00,21.07,21.08,21.03,21.07,47925.0,11.0471,11.0523,11.0261,11.0471,47925.0
2006-04-11 10:40:00,21.07,21.07,20.95,21.03,63787.5,11.0471,11.0471,10.9842,11.0261,63787.5
2006-04-11 10:50:00,21.03,21.03,20.98,21.01,45225.0,11.0261,11.0261,10.9999,11.0156,45225.0
2006-04-11 11:00:00,21.01,21.04,21.0,21.0,49612.5,11.0156,11.0314,11.0104,11.0104,49612.5
2006-04-11 11:10:00,21.0,21.03,20.99,21.02,27675.0,11.0104,11.0261,11.0051,11.0209,27675.0
2006-04-11 11:20:00,21.02,21.03,21.01,21.03,31050.0,11.0209,11.0261,11.0156,11.0261,31050.0
2006-04-11 11:30:00,21.02,21.05,21.02,21.03,33075.0,11.0209,11.0366,11.0209,11.0261,33075.0
2006-04-11 11:40:00,21.03,21.04,20.94,20.94,38137.5,11.0261,11.0314,10.9789,10.9789,38137.5
2006-04-11 11:50:00,20.96,20.98,20.93,20.95,34087.5,10.9894,10.9999,10.9737,10.9842,34087.5
2006-04-11 12:00:00,20.95,20.98,20.95,20.96,45562.5,10.9842,10.9999,10.9842,10.9894,45562.5
2006-04-11 12:10:00,20.96,20.98,20.94,20.95,38475.0,10.9894,10.9999,10.9789,10.9842,38475.0
2006-04-11 12:20:00,20.96,20.96,20.94,20.96,39487.5,10.9894,10.9894,10.9789,10.9894,39487.5
2006-04-11 12:30:00,20.96,20.96,20.95,20.96,11475.0,10.9894,10.9894,10.9842,10.9894,11475.0
2006-04-11 12:40:00,20.95,20.99,20.95,20.96,43875.0,10.9842,11.0051,10.9842,10.9894,43875.0
2006-04-11 12:50:00,20.97,20.97,20.96,20.96,12487.5,10.9946,10.9946,10.9894,10.9894,12487.5
2006-04-11 13:00:00,20.96,21.01,20.96,21.0,34425.0,10.9894,11.0156,10.9894,11.0104,34425.0
2006-04-11 13:10:00,21.0,21.01,20.98,20.98,23962.5,11.0104,11.0156,10.9999,10.9999,23962.5
2006-04-11 13:20:00,20.98,21.0,20.98,20.98,19575.0,10.9999,11.0104,10.9999,10.9999,19575.0
2006-04-11 13:30:00,20.98,21.0,20.96,20.98,87412.5,10.9999,11.0104,10.9894,10.9999,87412.5
2006-04-11 13:40:00,20.98,21.0,20.97,20.99,37125.0,10.9999,11.0104,10.9946,11.0051,37125.0
2006-04-11 13:50:00,21.0,21.0,20.96,20.99,42187.5,11.0104,11.0104,10.9894,11.0051,42187.5
2006-04-11 14:00:00,20.97,21.0,20.97,20.99,41850.0,10.9946,11.0104,10.9946,11.0051,41850.0
2006-04-11 14:10:00,20.99,20.99,20.95,20.97,45900.0,11.0051,11.0051,10.9842,10.9946,45900.0
2006-04-11 14:20:00,20.98,20.98,20.94,20.95,65812.5,10.9999,10.9999,10.9789,10.9842,65812.5
2006-04-11 14:30:00,20.95,20.97,20.95,20.96,62437.5,10.9842,10.9946,10.9842,10.9894,62437.5
2006-04-11 14:40:00,20.97,20.99,20.95,20.97,83025.0,10.9946,11.0051,10.9842,10.9946,83025.0
2006-04-11 14:50:00,20.97,20.98,20.96,20.96,44887.5,10.9946,10.9999,10.9894,10.9894,44887.5
2006-04-11 15:00:00,20.96,20.99,20.95,20.97,49612.5,10.9894,11.0051,10.9842,10.9946,49612.5
2006-04-11 15:10:00,20.97,21.0,20.96,20.97,32062.5,10.9946,11.0104,10.9894,10.9946,32062.5
2006-04-11 15:20:00,20.97,20.99,20.94,20.97,100912.5,10.9946,11.0051,10.9789,10.9946,100912.5
2006-04-11 15:30:00,20.97,20.97,20.95,20.95,46575.0,10.9946,10.9946,10.9842,10.9842,46575.0
2006-04-11 15:40:00,20.95,20.96,20.95,20.95,79312.5,10.9842,10.9894,10.9842,10.9842,79312.5
2006-04-11 15:50:00,20.95,21.03,20.95,21.03,169425.0,10.9842,11.0261,10.9842,11.0261,169425.0
2006-04-12 09:30:00,21.06,21.11,20.98,21.03,35100.0,11.0418,11.0681,10.9999,11.0261,35100.0
2006-04-12 09:40:00,21.03,21.03,20.99,21.02,19237.5,11.0261,11.0261,11.0051,11.0209,19237.5
2006-04-12 09:50:00,21.0,21.06,20.98,21.05,12150.0,11.0104,11.0418,10.9999,11.0366,12150.0
2006-04-12 10:00:00,21.06,21.14,21.06,21.14,32062.5,11.0418,11.0838,11.0418,11.0838,32062.5
2006-04-12 10:10:00,21.15,21.16,21.14,21.14,27000.0,11.089,11.0943,11.0838,11.0838,27000.0
2006-04-12 10:20:00,21.13,21.15,21.12,21.15,18225.0,11.0785,11.089,11.0733,11.089,18225.0
2006-04-12 10:30:00,21.13,21.13,21.05,21.09,20587.5,11.0785,11.0785,11.0366,11.0576,20587.5
2006-04-12 10:40:00,21.08,21.08,21.05,21.05,14175.0,11.0523,11.0523,11.0366,11.0366,14175.0
2006-04-12 10:50:00,21.04,21.08,21.03,21.07,32400.0,11.0314,11.0523,11.0261,11.0471,32400.0
2006-04-12 11:00:00,21.06,21.1,21.06,21.1,18225.0,11.0418,11.0628,11.0418,11.0628,18225.0
2006-04-12 11:10:00,21.1,21.11,21.08,21.08,10462.5,11.0628,11.0681,11.0523,11.0523,10462.5
2006-04-12 11:20:00,21.07,21.08,21.05,21.07,13837.5,11.0471,11.0523,11.0366,11.0471,13837.5
2006-04-12 11:30:00,21.06,21.07,21.0,21.0,37800.0,11.0418,11.0471,11.0104,11.0104,37800.0
2006-04-12 11:40:00,21.0,21.0,20.97,21.0,23625.0,11.0104,11.0104,10.9946,11.0104,23625.0
2006-04-12 11:50:00,20.98,21.0,20.96,20.96,28687.5,10.9999,11.0104,10.9894,10.9894,28687.5
2006-04-12 12:00:00,20.97,20.98,20.94,20.98,18900.0,10.9946,10.9999,10.9789,10.9999,18900.0
2006-04-12 12:10:00,20.98,21.03,20.98,21.01,13162.5,10.9999,11.0261,10.9999,11.0156,13162.5
2006-04-12 12:20:00,21.01,21.08,21.01,21.05,17887.5,11.0156,11.0523,11.0156,11.0366,17887.5
2006-04-12 12:30:00,21.05,21.1,21.05,21.08,18562.5,11.0366,11.0628,11.0366,11.0523,18562.5
2006-04-12 12:40:00,21.09,21.1,21.06,21.06,13162.5,11.0576,11.0628,11.0418,11.0418,13162.5
2006-04-12 12:50:00,21.06,21.09,21.04,21.08,22612.5,11.0418,11.0576,11.0314,11.0523,22612.5
2006-04-12 13:00:00,21.07,21.09,21.06,21.06,28012.5,11.0471,11.0576,11.0418,11.0418,28012.5
2006-04-12 13:10:00,21.06,21.06,21.01,21.02,9112.5,11.0418,11.0418,11.0156,11.0209,9112.5
2006-04-12 13:20:00,21.03,21.03,20.98,20.98,19575.0,11.0261,11.0261,10.9999,10.9999,19575.0
2006-04-12 13:30:00,20.98,20.98,20.95,20.97,20587.5,10.9999,10.9999,10.9842,10.9946,20587.5
2006-04-12 13:40:00,20.97,20.99,20.94,20.96,27675.0,10.9946,11.0051,10.9789,10.9894,27675.0
2006-04-12 13:50:00,20.95,20.99,20.95,20.97,17550.0,10.9842,11.0051,10.9842,10.9946,17550.0
2006-04-12 14:00:00,20.98,21.0,20.96,20.97,16200.0,10.9999,11.0104,10.9894,10.9946,16200.0
2006-04-12 14:10:00,20.97,20.99,20.96,20.99,17550.0,10.9946,11.0051,10.9894,11.0051,17550.0
2006-04-12 14:20:00,20.98,20.99,20.94,20.94,26325.0,10.9999,11.0051,10.9789,10.9789,26325.0
2006-04-12 14:30:00,20.94,20.96,20.92,20.94,35437.5,10.9789,10.9894,10.9684,10.9789,35437.5
2006-04-12 14:40:00,20.94,20.98,20.94,20.97,25650.0,10.9789,10.9999,10.9789,10.9946,25650.0
2006-04-12 14:50:00,20.96,20.97,20.93,20.96,29025.0,10.9894,10.9946,10.9737,10.9894,29025.0
2006-04-12 15:00:00,20.96,20.96,20.94,20.95,30037.5,10.9894,10.9894,10.9789,10.9842,30037.5
2006-04-12 15:10:00,20.96,20.98,20.95,20.97,15525.0,10.9894,10.9999,10.9842,10.9946,15525.0
2006-04-12 15:20:00,20.97,20.98,20.94,20.95,34087.5,10.9946,10.9999,10.9789,10.9842,34087.5
2006-04-12 15:30:00,20.95,20.98,20.94,20.98,42862.5,10.9842,10.9999,10.9789,10.9999,42862.5
2006-04-12 15:40:00,20.98,21.03,20.98,21.0,42525.0,10.9999,11.0261,10.9999,11.0104,42525.0
2006-04-12 15:50:00,21.0,21.03,21.0,21.0,111712.5,11.0104,11.0261,11.0104,11.0104,111712.5
2006-04-13 09:30:00,20.96,21.06,20.82,20.83,40837.5,10.9894,11.0418,10.916,10.9212,40837.5
2006-04-13 09:40:00,20.84,20.88,20.82,20.87,29700.0,10.9265,10.9475,10.916,10.9422,29700.0
2006-04-13 09:50:00,20.87,20.87,20.8,20.81,53662.5,10.9422,10.9422,10.9055,10.9108,53662.5
2006-04-13 10:00:00,20.82,20.98,20.81,20.92,62100.0,10.916,10.9999,10.9108,10.9684,62100.0
2006-04-13 10:10:00,20.92,20.97,20.87,20.89,47587.5,10.9684,10.9946,10.9422,10.9527,47587.5
2006-04-13 10:20:00,20.89,20.92,20.86,20.87,23962.5,10.9527,10.9684,10.937,10.9422,23962.5
2006-04-13 10:30:00,20.87,20.95,20.87,20.89,76950.0,10.9422,10.9842,10.9422,10.9527,76950.0
2006-04-13 10:40:00,20.9,21.02,20.9,21.01,76950.0,10.9579,11.0209,10.9579,11.0156,76950.0
2006-04-13 10:50:00,21.01,21.13,20.99,21.12,99225.0,11.0156,11.0785,11.0051,11.0733,99225.0
2006-04-13 11:00:00,21.1,21.1,21.06,21.1,45900.0,11.0628,11.0628,11.0418,11.0628,45900.0
2006-04-13 11:10:00,21.1,21.14,21.07,21.08,119812.5,11.0628,11.0838,11.0471,11.0523,119812.5
2006-04-13 11:20:00,21.09,21.09,21.02,21.05,78975.0,11.0576,11.0576,11.0209,11.0366,78975.0
2006-04-13 11:30:00,21.06,21.06,21.0,21.0,26325.0,11.0418,11.0418,11.0104,11.0104,26325.0
2006-04-13 11:40:00,21.01,21.03,20.99,21.02,11475.0,11.0156,11.0261,11.0051,11.0209,11475.0
2006-04-13 11:50:00,21.03,21.05,20.99,21.05,32737.5,11.0261,11.0366,11.0051,11.0366,32737.5
2006-04-13 12:00:00,21.05,21.05,21.02,21.05,26662.5,11.0366,11.0366,11.0209,11.0366,26662.5
2006-04-13 12:10:00,21.05,21.05,21.03,21.04,11475.0,11.0366,11.0366,11.0261,11.0314,11475.0
2006-04-13 12:20:00,21.05,21.05,21.0,21.02,9450.0,11.0366,11.0366,11.0104,11.0209,9450.0
2006-04-13 12:30:00,21.02,21.04,21.01,21.04,8775.0,11.0209,11.0314,11.0156,11.0314,8775.0
2006-04-13 12:40:00,21.01,21.03,20.99,21.03,7762.5,11.0156,11.0261,11.0051,11.0261,7762.5
2006-04-13 12:50:00,21.02,21.04,21.01,21.01,6750.0,11.0209,11.0314,11.0156,11.0156,6750.0
2006-04-13 13:00:00,21.0,21.03,21.0,21.0,7762.5,11.0104,11.0261,11.0104,11.0104,7762.5
2006-04-13 13:10:00,21.0,21.02,20.98,21.01,8775.0,11.0104,11.0209,10.9999,11.0156,8775.0
2006-04-13 13:20:00,21.01,21.04,21.01,21.02,13162.5,11.0156,11.0314,11.0156,11.0209,13162.5
2006-04-13 13:30:00,21.01,21.04,21.01,21.03,47925.0,11.0156,11.0314,11.0156,11.0261,47925.0
2006-04-13 13:40:00,21.03,21.04,21.02,21.04,44212.5,11.0261,11.0314,11.0209,11.0314,44212.5
2006-04-13 13:50:00,21.05,21.08,21.04,21.08,17550.0,11.0366,11.0523,11.0314,11.0523,17550.0
2006-04-13 14:00:00,21.06,21.06,21.02,21.03,32400.0,11.0418,11.0418,11.0209,11.0261,32400.0
2006-04-13 14:10:00,21.03,21.03,21.01,21.01,8437.5,11.0261,11.0261,11.0156,11.0156,8437.5
2006-04-13 14:20:00,21.01,21.02,21.0,21.0,10125.0,11.0156,11.0209,11.0104,11.0104,10125.0
2006-04-13 14:30:00,21.01,21.01,20.98,20.98,12825.0,11.0156,11.0156,10.9999,10.9999,12825.0
2006-04-13 14:40:00,20.98,21.01,20.96,20.96,44887.5,10.9999,11.0156,10.9894,10.9894,44887.5
2006-04-13 14:50:00,20.96,20.97,20.94,20.97,10800.0,10.9894,10.9946,10.9789,10.9946,10800.0
2006-04-13 15:00:00,20.96,20.98,20.93,20.93,31725.0,10.9894,10.9999,10.9737,10.9737,31725.0
2006-04-13 15:10:00,20.93,20.95,20.92,20.92,23962.5,10.9737,10.9842,10.9684,10.9684,23962.5
2006-04-13 15:20:00,20.92,20.95,20.92,20.94,19237.5,10.9684,10.9842,10.9684,10.9789,19237.5
2006-04-13 15:30:00,20.95,20.96,20.93,20.94,25650.0,10.9842,10.9894,10.9737,10.9789,25650.0
2006-04-13 15:40:00,20.95,20.95,20.93,20.95,20587.5,10.9842,10.9842,10.9737,10.9842,20587.5
2006-04-13 15:50:00,20.96,21.0,20.96,20.97,128925.0,10.9894,11.0104,10.9894,10.9946,128925.0
2006-04-17 09:30:00,20.99,21.04,20.93,21.02,65475.0,11.0051,11.0314,10.9737,11.0209,65475.0
2006-04-17 09:40:00,21.01,21.07,21.0,21.07,22275.0,11.0156,11.0471,11.0104,11.0471,22275.0
2006-04-17 09:50:00,21.07,21.09,21.03,21.06,11812.5,11.0471,11.0576,11.0261,11.0418,11812.5
2006-04-17 10:00:00,21.05,21.1,21.05,21.1,22275.0,11.0366,11.0628,11.0366,11.0628,22275.0
2006-04-17 10:10:00,21.08,21.1,21.03,21.1,62775.0,11.0523,11.0628,11.0261,11.0628,62775.0
2006-04-17 10:20:00,21.11,21.11,21.07,21.07,12487.5,11.0681,11.0681,11.0471,11.0471,12487.5
2006-04-17 10:30:00,21.07,21.08,20.96,20.96,35775.0,11.0471,11.0523,10.9894,10.9894,35775.0
2006-04-17 10:40:00,20.96,20.96,20.9,20.91,34087.5,10.9894,10.9894,10.9579,10.9632,34087.5
2006-04-17 10:50:00,20.91,20.91,20.88,20.89,28687.5,10.9632,10.9632,10.9475,10.9527,28687.5
2006-04-17 11:00:00,20.89,20.91,20.86,20.9,21262.5,10.9527,10.9632,10.937,10.9579,21262.5
2006-04-17 11:10:00,20.9,20.94,20.87,20.87,24300.0,10.9579,10.9789,10.9422,10.9422,24300.0
2006-04-17 11:20:00,20.87,20.89,20.86,20.88,18562.5,10.9422,10.9527,10.937,10.9475,18562.5
2006-04-17 11:30:00,20.88,20.89,20.86,20.86,25987.5,10.9475,10.9527,10.937,10.937,25987.5
2006-04-17 11:40:00,20.85,20.85,20.81,20.82,27337.5,10.9317,10.9317,10.9108,10.916,27337.5
2006-04-17 11:50:00,20.83,20.85,20.82,20.85,15187.5,10.9212,10.9317,10.916,10.9317,15187.5
2006-04-17 12:00:00,20.85,20.85,20.81,20.81,28350.0,10.9317,10.9317,10.9108,10.9108,28350.0
2006-04-17 12:10:00,20.82,20.83,20.8,20.8,23625.0,10.916,10.9212,10.9055,10.9055,23625.0
2006-04-17 12:20:00,20.81,20.81,20.79,20.79,41175.0,10.9108,10.9108,10.9003,10.9003,41175.0
2006-04-17 12:30:00,20.79,20.79,20.72,20.73,72225.0,10.9003,10.9003,10.8636,10.8688,72225.0
2006-04-17 12:40:00,20.73,20.74,20.68,20.7,37800.0,10.8688,10.8741,10.8426,10.8531,37800.0
2006-04-17 12:50:00,20.69,20.74,20.69,20.73,39487.5,10.8478,10.8741,10.8478,10.8688,39487.5
2006-04-17 13:00:00,20.73,20.75,20.71,20.74,54675.0,10.8688,10.8793,10.8583,10.8741,54675.0
2006-04-17 13:10:00,20.74,20.74,20.7,20.72,40500.0,10.8741,10.8741,10.8531,10.8636,40500.0
2006-04-17 13:20:00,20.71,20.73,20.7,20.72,40162.5,10.8583,10.8688,10.8531,10.8636,40162.5
2006-04-17 13:30:00,20.72,20.73,20.64,20.64,74587.5,10.8636,10.8688,10.8216,10.8216,74587.5
2006-04-17 13:40:00,20.64,20.69,20.62,20.69,72562.5,10.8216,10.8478,10.8111,10.8478,72562.5
2006-04-17 13:50:00,20.68,20.68,20.61,20.64,94837.5,10.8426,10.8426,10.8059,10.8216,94837.5
2006-04-17 14:00:00,20.64,20.65,20.6,20.64,66825.0,10.8216,10.8269,10.8007,10.8216,66825.0
2006-04-17 14:10:00,20.65,20.65,20.63,20.64,46237.5,10.8269,10.8269,10.8164,10.8216,46237.5
2006-04-17 14:20:00,20.64,20.64,20.61,20.63,66825.0,10.8216,10.8216,10.8059,10.8164,66825.0
2006-04-17 14:30:00,20.63,20.66,20.63,20.64,45562.5,10.8164,10.8321,10.8164,10.8216,45562.5
2006-04-17 14:40:00,20.64,20.67,20.64,20.66,52650.0,10.8216,10.8374,10.8216,10.8321,52650.0
2006-04-17 14:50:00,20.66,20.67,20.64,20.66,28012.5,10.8321,10.8374,10.8216,10.8321,28012.5
2006-04-17 15:00:00,20.66,20.68,20.65,20.68,47925.0,10.8321,10.8426,10.8269,10.8426,47925.0
2006-04-17 15:10:00,20.68,20.7,20.67,20.68,39825.0,10.8426,10.8531,10.8374,10.8426,39825.0
2006-04-17 15:20:00,20.68,20.7,20.65,20.68,73237.5,10.8426,10.8531,10.8269,10.8426,73237.5
2006-04-17 15:30:00,20.68,20.78,20.68,20.72,103950.0,10.8426,10.895,10.8426,10.8636,103950.0
2006-04-17 15:40:00,20.72,20.74,20.7,20.72,76275.0,10.8636,10.8741,10.8531,10.8636,76275.0
2006-04-17 15:50:00,20.72,20.75,20.71,20.74,100575.0,10.8636,10.8793,10.8583,10.8741,100575.0
2006-04-18 09:30:00,20.74,20.91,20.74,20.85,104625.0,10.8741,10.9632,10.8741,10.9317,104625.0
2006-04-18 09:40:00,20.86,20.9,20.82,20.87,56025.0,10.937,10.9579,10.916,10.9422,56025.0
2006-04-18 09:50:00,20.87,20.98,20.87,20.96,38812.5,10.9422,10.9999,10.9422,10.9894,38812.5
2006-04-18 10:00:00,20.96,21.02,20.95,21.0,38475.0,10.9894,11.0209,10.9842,11.0104,38475.0
2006-04-18 10:10:00,20.99,21.01,20.95,20.99,38475.0,11.0051,11.0156,10.9842,11.0051,38475.0
2006-04-18 10:20:00,20.99,21.0,20.97,20.99,42862.5,11.0051,11.0104,10.9946,11.0051,42862.5
2006-04-18 10:30:00,20.99,21.0,20.95,20.98,39150.0,11.0051,11.0104,10.9842,10.9999,39150.0
2006-04-18 10:40:00,20.97,20.98,20.94,20.96,15862.5,10.9946,10.9999,10.9789,10.9894,15862.5
2006-04-18 10:50:00,20.96,20.96,20.91,20.94,15862.5,10.9894,10.9894,10.9632,10.9789,15862.5
2006-04-18 11:00:00,20.93,20.95,20.92,20.95,42187.5,10.9737,10.9842,10.9684,10.9842,42187.5
2006-04-18 11:10:00,20.95,20.97,20.92,20.96,69525.0,10.9842,10.9946,10.9684,10.9894,69525.0
2006-04-18 11:20:00,20.96,20.96,20.95,20.96,36450.0,10.9894,10.9894,10.9842,10.9894,36450.0
2006-04-18 11:30:00,20.96,20.99,20.95,20.98,51975.0,10.9894,11.0051,10.9842,10.9999,51975.0
2006-04-18 11:40:00,20.97,21.01,20.96,21.01,31725.0,10.9946,11.0156,10.9894,11.0156,31725.0
2006-04-18 11:50:00,21.01,21.08,21.0,21.08,158962.5,11.0156,11.0523,11.0104,11.0523,158962.5
2006-04-18 12:00:00,21.08,21.09,21.04,21.08,58725.0,11.0523,11.0576,11.0314,11.0523,58725.0
2006-04-18 12:10:00,21.08,21.11,21.04,21.04,81675.0,11.0523,11.0681,11.0314,11.0314,81675.0
2006-04-18 12:20:00,21.04,21.05,21.01,21.04,42187.5,11.0314,11.0366,11.0156,11.0314,42187.5
2006-04-18 12:30:00,21.04,21.07,21.04,21.07,32400.0,11.0314,11.0471,11.0314,11.0471,32400.0
2006-04-18 12:40:00,21.06,21.11,21.06,21.11,37800.0,11.0418,11.0681,11.0418,11.0681,37800.0
2006-04-18 12:50:00,21.1,21.17,21.1,21.16,63112.5,11.0628,11.0995,11.0628,11.0943,63112.5
2006-04-18 13:00:00,21.15,21.18,21.13,21.13,68850.0,11.089,11.1048,11.0785,11.0785,68850.0
2006-04-18 13:10:00,21.13,21.16,21.13,21.16,27675.0,11.0785,11.0943,11.0785,11.0943,27675.0
2006-04-18 13:20:00,21.16,21.18,21.16,21.18,43537.5,11.0943,11.1048,11.0943,11.1048,43537.5
2006-04-18 13:30:00,21.18,21.19,21.16,21.18,68850.0,11.1048,11.11,11.0943,11.1048,68850.0
2006-04-18 13:40:00,21.18,21.19,21.13,21.16,48262.5,11.1048,11.11,11.0785,11.0943,48262.5
2006-04-18 13:50:00,21.15,21.18,21.13,21.16,31387.5,11.089,11.1048,11.0785,11.0943,31387.5
2006-04-18 14:00:00,21.15,21.37,21.15,21.25,179550.0,11.089,11.2044,11.089,11.1415,179550.0
2006-04-18 14:10:00,21.25,21.29,21.18,21.27,90450.0,11.1415,11.1624,11.1048,11.1519,90450.0
2006-04-18 14:20:00,21.26,21.28,21.2,21.27,54675.0,11.1467,11.1572,11.1152,11.1519,54675.0
2006-04-18 14:30:00,21.25,21.29,21.21,21.21,29700.0,11.1415,11.1624,11.1205,11.1205,29700.0
2006-04-18 14:40:00,21.22,21.28,21.2,21.26,76275.0,11.1257,11.1572,11.1152,11.1467,76275.0
2006-04-18 14:50:00,21.25,21.29,21.24,21.27,35775.0,11.1415,11.1624,11.1362,11.1519,35775.0
2006-04-18 15:00:00,21.27,21.27,21.23,21.26,62775.0,11.1519,11.1519,11.131,11.1467,62775.0
2006-04-18 15:10:00,21.26,21.37,21.26,21.35,108675.0,11.1467,11.2044,11.1467,11.1939,108675.0
2006-04-18 15:20:00,21.37,21.37,21.31,21.33,58387.5,11.2044,11.2044,11.1729,11.1834,58387.5
2006-04-18 15:30:00,21.32,21.4,21.32,21.4,133650.0,11.1782,11.2201,11.1782,11.2201,133650.0
2006-04-18 15:40:00,21.39,21.42,21.39,21.4,68850.0,11.2149,11.2306,11.2149,11.2201,68850.0
2006-04-18 15:50:00,21.4,21.4,21.34,21.35,158287.5,11.2201,11.2201,11.1886,11.1939,158287.5
2006-04-19 09:30:00,21.33,21.39,21.27,21.33,101587.5,11.1834,11.2149,11.1519,11.1834,101587.5
2006-04-19 09:40:00,21.35,21.35,21.32,21.34,34762.5,11.1939,11.1939,11.1782,11.1886,34762.5
2006-04-19 09:50:00,21.33,21.35,21.32,21.34,42862.5,11.1834,11.1939,11.1782,11.1886,42862.5
2006-04-19 10:00:00,21.34,21.39,21.33,21.35,45562.5,11.1886,11.2149,11.1834,11.1939,45562.5
2006-04-19 10:10:00,21.37,21.39,21.28,21.31,78300.0,11.2044,11.2149,11.1572,11.1729,78300.0
2006-04-19 10:20:00,21.29,21.35,21.26,21.34,44550.0,11.1624,11.1939,11.1467,11.1886,44550.0
2006-04-19 10:30:00,21.34,21.36,21.31,21.35,74587.5,11.1886,11.1991,11.1729,11.1939,74587.5
2006-04-19 10:40:00,21.34,21.39,21.33,21.35,42862.5,11.1886,11.2149,11.1834,11.1939,42862.5
2006-04-19 10:50:00,21.35,21.37,21.33,21.35,14850.0,11.1939,11.2044,11.1834,11.1939,14850.0
2006-04-19 11:00:00,21.36,21.45,21.36,21.45,31725.0,11.1991,11.2463,11.1991,11.2463,31725.0
2006-04-19 11:10:00,21.45,21.45,21.4,21.4,46575.0,11.2463,11.2463,11.2201,11.2201,46575.0
2006-04-19 11:20:00,21.4,21.45,21.39,21.42,39150.0,11.2201,11.2463,11.2149,11.2306,39150.0
2006-04-19 11:30:00,21.43,21.48,21.42,21.47,46912.5,11.2358,11.262,11.2306,11.2568,46912.5
2006-04-19 11:40:00,21.48,21.53,21.47,21.53,79650.0,11.262,11.2883,11.2568,11.2883,79650.0
2006-04-19 11:50:00,21.53,21.53,21.51,21.51,28012.5,11.2883,11.2883,11.2778,11.2778,28012.5
2006-04-19 12:00:00,21.51,21.52,21.51,21.52,37125.0,11.2778,11.283,11.2778,11.283,37125.0
2006-04-19 12:10:00,21.53,21.54,21.52,21.52,30037.5,11.2883,11.2935,11.283,11.283,30037.5
2006-04-19 12:20:00,21.52,21.54,21.51,21.53,42187.5,11.283,11.2935,11.2778,11.2883,42187.5
2006-04-19 12:30:00,21.54,21.56,21.53,21.56,38812.5,11.2935,11.304,11.2883,11.304,38812.5
2006-04-19 12:40:00,21.56,21.59,21.55,21.56,68512.5,11.304,11.3197,11.2987,11.304,68512.5
2006-04-19 12:50:00,21.56,21.56,21.51,21.52,41512.5,11.304,11.304,11.2778,11.283,41512.5
2006-04-19 13:00:00,21.52,21.53,21.47,21.52,55350.0,11.283,11.2883,11.2568,11.283,55350.0
2006-04-19 13:10:00,21.53,21.59,21.52,21.59,53325.0,11.2883,11.3197,11.283,11.3197,53325.0
2006-04-19 13:20:00,21.58,21.59,21.5,21.53,41850.0,11.3145,11.3197,11.2725,11.2883,41850.0
2006-04-19 13:30:00,21.51,21.55,21.51,21.53,33412.5,11.2778,11.2987,11.2778,11.2883,33412.5
2006-04-19 13:40:00,21.53,21.56,21.52,21.56,55012.5,11.2883,11.304,11.283,11.304,55012.5
2006-04-19 13:50:00,21.54,21.58,21.53,21.57,19575.0,11.2935,11.3145,11.2883,11.3092,19575.0
2006-04-19 14:00:00,21.56,21.59,21.5,21.5,51975.0,11.304,11.3197,11.2725,11.2725,51975.0
2006-04-19 14:10:00,21.5,21.57,21.5,21.56,41850.0,11.2725,11.3092,11.2725,11.304,41850.0
2006-04-19 14:20:00,21.56,21.61,21.56,21.59,30712.5,11.304,11.3302,11.304,11.3197,30712.5
2006-04-19 14:30:00,21.58,21.61,21.56,21.57,42525.0,11.3145,11.3302,11.304,11.3092,42525.0
2006-04-19 14:40:00,21.56,21.63,21.56,21.61,55350.0,11.304,11.3407,11.304,11.3302,55350.0
2006-04-19 14:50:00,21.61,21.62,21.57,21.6,60412.5,11.3302,11.3354,11.3092,11.325,60412.5
2006-04-19 15:00:00,21.61,21.63,21.6,21.61,30037.5,11.3302,11.3407,11.325,11.3302,30037.5
2006-04-19 15:10:00,21.61,21.63,21.61,21.61,47250.0,11.3302,11.3407,11.3302,11.3302,47250.0
2006-04-19 15:20:00,21.61,21.62,21.6,21.6,37800.0,11.3302,11.3354,11.325,11.325,37800.0
2006-04-19 15:30:00,21.6,21.63,21.6,21.62,39825.0,11.325,11.3407,11.325,11.3354,39825.0
2006-04-19 15:40:00,21.62,21.63,21.62,21.62,86400.0,11.3354,11.3407,11.3354,11.3354,86400.0
2006-04-19 15:50:00,21.62,21.64,21.61,21.64,149175.0,11.3354,11.3459,11.3302,11.3459,149175.0
2006-04-20 09:30:00,21.49,21.65,21.49,21.6,112387.5,11.2673,11.3512,11.2673,11.325,112387.5
2006-04-20 09:40:00,21.62,21.66,21.58,21.64,22275.0,11.3354,11.3564,11.3145,11.3459,22275.0
2006-04-20 09:50:00,21.66,21.7,21.64,21.67,42862.5,11.3564,11.3774,11.3459,11.3617,42862.5
2006-04-20 10:00:00,21.67,21.75,21.62,21.73,82012.5,11.3617,11.4036,11.3354,11.3931,82012.5
2006-04-20 10:10:00,21.75,21.83,21.71,21.8,581175.0,11.4036,11.4456,11.3826,11.4298,581175.0
2006-04-20 10:20:00,21.78,21.92,21.78,21.85,126562.5,11.4193,11.4927,11.4193,11.456,126562.5
2006-04-20 10:30:00,21.84,21.85,21.67,21.69,60750.0,11.4508,11.456,11.3617,11.3721,60750.0
2006-04-20 10:40:00,21.69,21.75,21.65,21.75,33075.0,11.3721,11.4036,11.3512,11.4036,33075.0
2006-04-20 10:50:00,21.77,21.77,21.58,21.6,74925.0,11.4141,11.4141,11.3145,11.325,74925.0
2006-04-20 11:00:00,21.6,21.62,21.56,21.62,29362.5,11.325,11.3354,11.304,11.3354,29362.5
2006-04-20 11:10:00,21.62,21.62,21.5,21.54,34762.5,11.3354,11.3354,11.2725,11.2935,34762.5
2006-04-20 11:20:00,21.54,21.55,21.5,21.5,45225.0,11.2935,11.2987,11.2725,11.2725,45225.0
2006-04-20 11:30:00,21.51,21.56,21.51,21.52,42862.5,11.2778,11.304,11.2778,11.283,42862.5
2006-04-20 11:40:00,21.51,21.53,21.48,21.48,27675.0,11.2778,11.2883,11.262,11.262,27675.0
2006-04-20 11:50:00,21.48,21.56,21.48,21.56,19912.5,11.262,11.304,11.262,11.304,19912.5
2006-04-20 12:00:00,21.56,21.57,21.52,21.53,66825.0,11.304,11.3092,11.283,11.2883,66825.0
2006-04-20 12:10:00,21.54,21.61,21.53,21.57,23625.0,11.2935,11.3302,11.2883,11.3092,23625.0
2006-04-20 12:20:00,21.56,21.56,21.5,21.51,25312.5,11.304,11.304,11.2725,11.2778,25312.5
2006-04-20 12:30:00,21.52,21.53,21.5,21.52,11137.5,11.283,11.2883,11.2725,11.283,11137.5
2006-04-20 12:40:00,21.54,21.56,21.53,21.55,12487.5,11.2935,11.304,11.2883,11.2987,12487.5
2006-04-20 12:50:00,21.56,21.63,21.54,21.62,32737.5,11.304,11.3407,11.2935,11.3354,32737.5
2006-04-20 13:00:00,21.62,21.62,21.58,21.58,17887.5,11.3354,11.3354,11.3145,11.3145,17887.5
2006-04-20 13:10:00,21.57,21.58,21.56,21.58,12150.0,11.3092,11.3145,11.304,11.3145,12150.0
2006-04-20 13:20:00,21.58,21.58,21.52,21.56,47250.0,11.3145,11.3145,11.283,11.304,47250.0
2006-04-20 13:30:00,21.54,21.58,21.54,21.58,19912.5,11.2935,11.3145,11.2935,11.3145,19912.5
2006-04-20 13:40:00,21.57,21.58,21.56,21.56,22275.0,11.3092,11.3145,11.304,11.304,22275.0
2006-04-20 13:50:00,21.57,21.6,21.56,21.58,11475.0,11.3092,11.325,11.304,11.3145,11475.0
2006-04-20 14:00:00,21.58,21.62,21.58,21.62,28687.5,11.3145,11.3354,11.3145,11.3354,28687.5
2006-04-20 14:10:00,21.61,21.63,21.58,21.58,21600.0,11.3302,11.3407,11.3145,11.3145,21600.0
2006-04-20 14:20:00,21.57,21.62,21.57,21.6,20925.0,11.3092,11.3354,11.3092,11.325,20925.0
2006-04-20 14:30:00,21.6,21.61,21.58,21.58,32400.0,11.325,11.3302,11.3145,11.3145,32400.0
2006-04-20 14:40:00,21.57,21.58,21.56,21.57,32400.0,11.3092,11.3145,11.304,11.3092,32400.0
2006-04-20 14:50:00,21.57,21.59,21.56,21.57,34087.5,11.3092,11.3197,11.304,11.3092,34087.5
2006-04-20 15:00:00,21.56,21.64,21.56,21.62,35100.0,11.304,11.3459,11.304,11.3354,35100.0
2006-04-20 15:10:00,21.61,21.61,21.57,21.57,13837.5,11.3302,11.3302,11.3092,11.3092,13837.5
2006-04-20 15:20:00,21.58,21.6,21.56,21.56,26662.5,11.3145,11.325,11.304,11.304,26662.5
2006-04-20 15:30:00,21.56,21.57,21.53,21.53,91800.0,11.304,11.3092,11.2883,11.2883,91800.0
2006-04-20 15:40:00,21.54,21.54,21.52,21.52,37125.0,11.2935,11.2935,11.283,11.283,37125.0
2006-04-20 15:50:00,21.51,21.54,21.5,21.54,174487.5,11.2778,11.2935,11.2725,11.2935,174487.5
2006-04-21 09:30:00,21.74,21.74,21.37,21.51,749587.5,11.3984,11.3984,11.2044,11.2778,749587.5
2006-04-21 09:40:00,21.51,21.62,21.5,21.58,99225.0,11.2778,11.3354,11.2725,11.3145,99225.0
2006-04-21 09:50:00,21.6,21.6,21.5,21.53,90787.5,11.325,11.325,11.2725,11.2883,90787.5
2006-04-21 10:00:00,21.56,21.59,21.54,21.56,30712.5,11.304,11.3197,11.2935,11.304,30712.5
2006-04-21 10:10:00,21.56,21.69,21.56,21.69,80325.0,11.304,11.3721,11.304,11.3721,80325.0
2006-04-21 10:20:00,21.67,21.67,21.56,21.62,26662.5,11.3617,11.3617,11.304,11.3354,26662.5
2006-04-21 10:30:00,21.6,21.62,21.58,21.61,25650.0,11.325,11.3354,11.3145,11.3302,25650.0
2006-04-21 10:40:00,21.61,21.61,21.53,21.57,16537.5,11.3302,11.3302,11.2883,11.3092,16537.5
2006-04-21 10:50:00,21.57,21.58,21.51,21.56,17887.5,11.3092,11.3145,11.2778,11.304,17887.5
2006-04-21 11:00:00,21.56,21.63,21.56,21.58,24975.0,11.304,11.3407,11.304,11.3145,24975.0
2006-04-21 11:10:00,21.58,21.59,21.52,21.55,42525.0,11.3145,11.3197,11.283,11.2987,42525.0
2006-04-21 11:20:00,21.54,21.55,21.51,21.54,63112.5,11.2935,11.2987,11.2778,11.2935,63112.5
2006-04-21 11:30:00,21.52,21.52,21.47,21.48,27675.0,11.283,11.283,11.2568,11.262,27675.0
2006-04-21 11:40:00,21.49,21.52,21.45,21.5,45900.0,11.2673,11.283,11.2463,11.2725,45900.0
2006-04-21 11:50:00,21.51,21.53,21.48,21.5,27675.0,11.2778,11.2883,11.262,11.2725,27675.0
2006-04-21 12:00:00,21.51,21.52,21.46,21.47,13162.5,11.2778,11.283,11.2516,11.2568,13162.5
2006-04-21 12:10:00,21.47,21.48,21.42,21.48,37462.5,11.2568,11.262,11.2306,11.262,37462.5
2006-04-21 12:20:00,21.49,21.52,21.48,21.52,25987.5,11.2673,11.283,11.262,11.283,25987.5
2006-04-21 12:30:00,21.49,21.5,21.47,21.48,13500.0,11.2673,11.2725,11.2568,11.262,13500.0
2006-04-21 12:40:00,21.49,21.5,21.46,21.46,8775.0,11.2673,11.2725,11.2516,11.2516,8775.0
2006-04-21 12:50:00,21.46,21.47,21.43,21.44,13837.5,11.2516,11.2568,11.2358,11.2411,13837.5
2006-04-21 13:00:00,21.44,21.46,21.42,21.43,27675.0,11.2411,11.2516,11.2306,11.2358,27675.0
2006-04-21 13:10:00,21.45,21.47,21.45,21.46,41175.0,11.2463,11.2568,11.2463,11.2516,41175.0
2006-04-21 13:20:00,21.45,21.45,21.41,21.42,34087.5,11.2463,11.2463,11.2253,11.2306,34087.5
2006-04-21 13:30:00,21.41,21.45,21.41,21.45,5062.5,11.2253,11.2463,11.2253,11.2463,5062.5
2006-04-21 13:40:00,21.45,21.48,21.42,21.42,12150.0,11.2463,11.262,11.2306,11.2306,12150.0
2006-04-21 13:50:00,21.42,21.44,21.41,21.41,13162.5,11.2306,11.2411,11.2253,11.2253,13162.5
2006-04-21 14:00:00,21.42,21.42,21.36,21.37,63450.0,11.2306,11.2306,11.1991,11.2044,63450.0
2006-04-21 14:10:00,21.37,21.37,21.32,21.35,39150.0,11.2044,11.2044,11.1782,11.1939,39150.0
2006-04-21 14:20:00,21.37,21.37,21.25,21.28,45900.0,11.2044,11.2044,11.1415,11.1572,45900.0
2006-04-21 14:30:00,21.27,21.29,21.19,21.21,88762.5,11.1519,11.1624,11.11,11.1205,88762.5
2006-04-21 14:40:00,21.21,21.22,21.14,21.14,56362.5,11.1205,11.1257,11.0838,11.0838,56362.5
2006-04-21 14:50:00,21.16,21.21,21.14,21.17,49950.0,11.0943,11.1205,11.0838,11.0995,49950.0
2006-04-21 15:00:00,21.17,21.2,21.15,21.17,49275.0,11.0995,11.1152,11.089,11.0995,49275.0
2006-04-21 15:10:00,21.16,21.19,21.11,21.14,43200.0,11.0943,11.11,11.0681,11.0838,43200.0
2006-04-21 15:20:00,21.14,21.15,21.11,21.15,35100.0,11.0838,11.089,11.0681,11.089,35100.0
2006-04-21 15:30:00,21.16,21.25,21.16,21.2,64800.0,11.0943,11.1415,11.0943,11.1152,64800.0
2006-04-21 15:40:00,21.19,21.27,21.19,21.19,72900.0,11.11,11.1519,11.11,11.11,72900.0
2006-04-21 15:50:00,21.19,21.19,21.16,21.16,126900.0,11.11,11.11,11.0943,11.0943,126900.0
2006-04-24 09:30:00,21.07,21.17,21.07,21.17,60412.5,11.0471,11.0995,11.0471,11.0995,60412.5
2006-04-24 09:40:00,21.17,21.27,21.17,21.27,75262.5,11.0995,11.1519,11.0995,11.1519,75262.5
2006-04-24 09:50:00,21.27,21.29,21.16,21.16,46575.0,11.1519,11.1624,11.0943,11.0943,46575.0
2006-04-24 10:00:00,21.18,21.29,21.13,21.29,37462.5,11.1048,11.1624,11.0785,11.1624,37462.5
2006-04-24 10:10:00,21.29,21.32,21.23,21.29,91800.0,11.1624,11.1782,11.131,11.1624,91800.0
2006-04-24 10:20:00,21.29,21.38,21.29,21.38,43875.0,11.1624,11.2096,11.1624,11.2096,43875.0
2006-04-24 10:30:00,21.37,21.39,21.35,21.39,29362.5,11.2044,11.2149,11.1939,11.2149,29362.5
2006-04-24 10:40:00,21.39,21.4,21.31,21.37,44887.5,11.2149,11.2201,11.1729,11.2044,44887.5
2006-04-24 10:50:00,21.37,21.4,21.33,21.35,39487.5,11.2044,11.2201,11.1834,11.1939,39487.5
2006-04-24 11:00:00,21.36,21.41,21.33,21.34,57375.0,11.1991,11.2253,11.1834,11.1886,57375.0
2006-04-24 11:10:00,21.34,21.38,21.34,21.36,38812.5,11.1886,11.2096,11.1886,11.1991,38812.5
2006-04-24 11:20:00,21.36,21.38,21.33,21.37,45900.0,11.1991,11.2096,11.1834,11.2044,45900.0
2006-04-24 11:30:00,21.36,21.41,21.35,21.39,61762.5,11.1991,11.2253,11.1939,11.2149,61762.5
2006-04-24 11:40:00,21.39,21.39,21.37,21.38,105300.0,11.2149,11.2149,11.2044,11.2096,105300.0
2006-04-24 11:50:00,21.38,21.45,21.38,21.45,61425.0,11.2096,11.2463,11.2096,11.2463,61425.0
2006-04-24 12:00:00,21.45,21.48,21.45,21.46,87075.0,11.2463,11.262,11.2463,11.2516,87075.0
2006-04-24 12:10:00,21.46,21.47,21.45,21.46,56700.0,11.2516,11.2568,11.2463,11.2516,56700.0
2006-04-24 12:20:00,21.46,21.46,21.45,21.46,23625.0,11.2516,11.2516,11.2463,11.2516,23625.0
2006-04-24 12:30:00,21.46,21.46,21.44,21.45,77287.5,11.2516,11.2516,11.2411,11.2463,77287.5
2006-04-24 12:40:00,21.45,21.47,21.44,21.47,58387.5,11.2463,11.2568,11.2411,11.2568,58387.5
2006-04-24 12:50:00,21.47,21.53,21.46,21.51,86737.5,11.2568,11.2883,11.2516,11.2778,86737.5
2006-04-24 13:00:00,21.51,21.52,21.48,21.51,46912.5,11.2778,11.283,11.262,11.2778,46912.5
2006-04-24 13:10:00,21.51,21.51,21.49,21.49,41512.5,11.2778,11.2778,11.2673,11.2673,41512.5
2006-04-24 13:20:00,21.49,21.5,21.48,21.48,30375.0,11.2673,11.2725,11.262,11.262,30375.0
2006-04-24 13:30:00,21.48,21.48,21.47,21.48,52987.5,11.262,11.262,11.2568,11.262,52987.5
2006-04-24 13:40:00,21.48,21.53,21.48,21.52,40500.0,11.262,11.2883,11.262,11.283,40500.0
2006-04-24 13:50:00,21.52,21.52,21.5,21.5,28687.5,11.283,11.283,11.2725,11.2725,28687.5
2006-04-24 14:00:00,21.5,21.51,21.47,21.49,36787.5,11.2725,11.2778,11.2568,11.2673,36787.5
2006-04-24 14:10:00,21.49,21.51,21.47,21.51,50287.5,11.2673,11.2778,11.2568,11.2778,50287.5
2006-04-24 14:20:00,21.51,21.51,21.46,21.47,42525.0,11.2778,11.2778,11.2516,11.2568,42525.0
2006-04-24 14:30:00,21.47,21.5,21.47,21.49,32737.5,11.2568,11.2725,11.2568,11.2673,32737.5
2006-04-24 14:40:00,21.49,21.52,21.48,21.49,52987.5,11.2673,11.283,11.262,11.2673,52987.5
2006-04-24 14:50:00,21.5,21.52,21.47,21.47,50962.5,11.2725,11.283,11.2568,11.2568,50962.5
2006-04-24 15:00:00,21.48,21.5,21.47,21.47,61425.0,11.262,11.2725,11.2568,11.2568,61425.0
2006-04-24 15:10:00,21.47,21.5,21.46,21.49,73912.5,11.2568,11.2725,11.2516,11.2673,73912.5
2006-04-24 15:20:00,21.5,21.56,21.5,21.53,56700.0,11.2725,11.304,11.2725,11.2883,56700.0
2006-04-24 15:30:00,21.53,21.59,21.53,21.56,59062.5,11.2883,11.3197,11.2883,11.304,59062.5
2006-04-24 15:40:00,21.54,21.55,21.5,21.53,72225.0,11.2935,11.2987,11.2725,11.2883,72225.0
2006-04-24 15:50:00,21.53,21.53,21.46,21.46,79312.5,11.2883,11.2883,11.2516,11.2516,79312.5
2006-04-25 09:30:00,21.93,21.93,21.56,21.62,421537.5,11.498,11.498,11.304,11.3354,421537.5
2006-04-25 09:40:00,21.62,21.67,21.48,21.52,205200.0,11.3354,11.3617,11.262,11.283,205200.0
2006-04-25 09:50:00,21.54,21.57,21.47,21.5,198112.5,11.2935,11.3092,11.2568,11.2725,198112.5
2006-04-25 10:00:00,21.5,21.5,21.36,21.38,129600.0,11.2725,11.2725,11.1991,11.2096,129600.0
2006-04-25 10:10:00,21.39,21.39,21.17,21.24,218700.0,11.2149,11.2149,11.0995,11.1362,218700.0
2006-04-25 10:20:00,21.25,21.28,21.19,21.24,115087.5,11.1415,11.1572,11.11,11.1362,115087.5
2006-04-25 10:30:00,21.24,21.33,21.23,21.29,145462.5,11.1362,11.1834,11.131,11.1624,145462.5
2006-04-25 10:40:00,21.29,21.29,21.24,21.26,129600.0,11.1624,11.1624,11.1362,11.1467,129600.0
2006-04-25 10:50:00,21.25,21.27,21.24,21.25,128250.0,11.1415,11.1519,11.1362,11.1415,128250.0
2006-04-25 11:00:00,21.26,21.29,21.24,21.27,64462.5,11.1467,11.1624,11.1362,11.1519,64462.5
2006-04-25 11:10:00,21.27,21.29,21.16,21.22,105637.5,11.1519,11.1624,11.0943,11.1257,105637.5
2006-04-25 11:20:00,21.21,21.22,21.17,21.17,123525.0,11.1205,11.1257,11.0995,11.0995,123525.0
2006-04-25 11:30:00,21.17,21.19,21.11,21.13,328387.5,11.0995,11.11,11.0681,11.0785,328387.5
2006-04-25 11:40:00,21.13,21.16,21.06,21.08,113400.0,11.0785,11.0943,11.0418,11.0523,113400.0
2006-04-25 11:50:00,21.08,21.16,21.0,21.0,119137.5,11.0523,11.0943,11.0104,11.0104,119137.5
2006-04-25 12:00:00,21.02,21.07,20.96,21.07,147487.5,11.0209,11.0471,10.9894,11.0471,147487.5
2006-04-25 12:10:00,21.08,21.16,21.08,21.15,56700.0,11.0523,11.0943,11.0523,11.089,56700.0
2006-04-25 12:20:00,21.15,21.25,21.14,21.21,31050.0,11.089,11.1415,11.0838,11.1205,31050.0
2006-04-25 12:30:00,21.22,21.24,21.17,21.17,48600.0,11.1257,11.1362,11.0995,11.0995,48600.0
2006-04-25 12:40:00,21.17,21.24,21.17,21.24,53662.5,11.0995,11.1362,11.0995,11.1362,53662.5
2006-04-25 12:50:00,21.24,21.27,21.22,21.24,34425.0,11.1362,11.1519,11.1257,11.1362,34425.0
2006-04-25 13:00:00,21.24,21.26,21.15,21.15,81337.5,11.1362,11.1467,11.089,11.089,81337.5
2006-04-25 13:10:00,21.15,21.23,21.11,21.22,37125.0,11.089,11.131,11.0681,11.1257,37125.0
2006-04-25 13:20:00,21.22,21.22,21.12,21.15,31050.0,11.1257,11.1257,11.0733,11.089,31050.0
2006-04-25 13:30:00,21.14,21.16,21.13,21.15,51975.0,11.0838,11.0943,11.0785,11.089,51975.0
2006-04-25 13:40:00,21.14,21.16,21.12,21.16,36112.5,11.0838,11.0943,11.0733,11.0943,36112.5
2006-04-25 13:50:00,21.16,21.21,21.13,21.13,96525.0,11.0943,11.1205,11.0785,11.0785,96525.0
2006-04-25 14:00:00,21.12,21.13,21.07,21.09,55687.5,11.0733,11.0785,11.0471,11.0576,55687.5
2006-04-25 14:10:00,21.09,21.17,21.09,21.13,81000.0,11.0576,11.0995,11.0576,11.0785,81000.0
2006-04-25 14:20:00,21.13,21.17,21.12,21.15,102600.0,11.0785,11.0995,11.0733,11.089,102600.0
2006-04-25 14:30:00,21.16,21.21,21.13,21.17,57037.5,11.0943,11.1205,11.0785,11.0995,57037.5
2006-04-25 14:40:00,21.17,21.19,21.15,21.17,58725.0,11.0995,11.11,11.089,11.0995,58725.0
2006-04-25 14:50:00,21.18,21.18,21.1,21.13,86400.0,11.1048,11.1048,11.0628,11.0785,86400.0
2006-04-25 15:00:00,21.13,21.19,21.13,21.17,87750.0,11.0785,11.11,11.0785,11.0995,87750.0
2006-04-25 15:10:00,21.16,21.2,21.12,21.19,64462.5,11.0943,11.1152,11.0733,11.11,64462.5
2006-04-25 15:20:00,21.19,21.29,21.19,21.21,85050.0,11.11,11.1624,11.11,11.1205,85050.0
2006-04-25 15:30:00,21.21,21.24,21.19,21.2,135675.0,11.1205,11.1362,11.11,11.1152,135675.0
2006-04-25 15:40:00,21.2,21.2,21.17,21.2,110025.0,11.1152,11.1152,11.0995,11.1152,110025.0
2006-04-25 15:50:00,21.2,21.31,21.2,21.28,155250.0,11.1152,11.1729,11.1152,11.1572,155250.0
2006-04-26 09:30:00,21.39,21.58,21.31,21.48,95175.0,11.2149,11.3145,11.1729,11.262,95175.0
2006-04-26 09:40:00,21.48,21.6,21.48,21.56,66150.0,11.262,11.325,11.262,11.304,66150.0
2006-04-26 09:50:00,21.55,21.62,21.55,21.61,50962.5,11.2987,11.3354,11.2987,11.3302,50962.5
2006-04-26 10:00:00,21.61,21.68,21.53,21.64,153562.5,11.3302,11.3669,11.2883,11.3459,153562.5
2006-04-26 10:10:00,21.64,21.68,21.6,21.66,139387.5,11.3459,11.3669,11.325,11.3564,139387.5
2006-04-26 10:20:00,21.67,21.7,21.65,21.7,96525.0,11.3617,11.3774,11.3512,11.3774,96525.0
2006-04-26 10:30:00,21.7,21.7,21.68,21.69,79650.0,11.3774,11.3774,11.3669,11.3721,79650.0
2006-04-26 10:40:00,21.69,21.76,21.68,21.7,169087.5,11.3721,11.4088,11.3669,11.3774,169087.5
2006-04-26 10:50:00,21.71,21.78,21.7,21.75,94162.5,11.3826,11.4193,11.3774,11.4036,94162.5
2006-04-26 11:00:00,21.76,21.79,21.76,21.79,55687.5,11.4088,11.4246,11.4088,11.4246,55687.5
2006-04-26 11:10:00,21.79,21.84,21.78,21.8,53662.5,11.4246,11.4508,11.4193,11.4298,53662.5
2006-04-26 11:20:00,21.8,21.84,21.69,21.77,61762.5,11.4298,11.4508,11.3721,11.4141,61762.5
2006-04-26 11:30:00,21.76,21.8,21.75,21.79,70200.0,11.4088,11.4298,11.4036,11.4246,70200.0
2006-04-26 11:40:00,21.78,21.79,21.77,21.78,24637.5,11.4193,11.4246,11.4141,11.4193,24637.5
2006-04-26 11:50:00,21.79,21.79,21.78,21.78,21937.5,11.4246,11.4246,11.4193,11.4193,21937.5
2006-04-26 12:00:00,21.78,21.8,21.77,21.8,62775.0,11.4193,11.4298,11.4141,11.4298,62775.0
2006-04-26 12:10:00,21.8,21.88,21.79,21.86,31050.0,11.4298,11.4718,11.4246,11.4613,31050.0
2006-04-26 12:20:00,21.86,21.88,21.86,21.87,48600.0,11.4613,11.4718,11.4613,11.4665,48600.0
2006-04-26 12:30:00,21.88,21.91,21.86,21.9,69862.5,11.4718,11.4875,11.4613,11.4823,69862.5
2006-04-26 12:40:00,21.9,21.9,21.87,21.87,30712.5,11.4823,11.4823,11.4665,11.4665,30712.5
2006-04-26 12:50:00,21.88,21.88,21.85,21.85,36450.0,11.4718,11.4718,11.456,11.456,36450.0
2006-04-26 13:00:00,21.85,21.87,21.82,21.83,52650.0,11.456,11.4665,11.4403,11.4456,52650.0
2006-04-26 13:10:00,21.82,21.87,21.82,21.82,43875.0,11.4403,11.4665,11.4403,11.4403,43875.0
2006-04-26 13:20:00,21.82,21.84,21.8,21.82,33750.0,11.4403,11.4508,11.4298,11.4403,33750.0
2006-04-26 13:30:00,21.81,21.85,21.79,21.85,32062.5,11.4351,11.456,11.4246,11.456,32062.5
2006-04-26 13:40:00,21.85,21.89,21.85,21.89,40162.5,11.456,11.477,11.456,11.477,40162.5
2006-04-26 13:50:00,21.88,21.96,21.88,21.93,85050.0,11.4718,11.5137,11.4718,11.498,85050.0
2006-04-26 14:00:00,21.94,21.98,21.91,21.95,105300.0,11.5032,11.5242,11.4875,11.5085,105300.0
2006-04-26 14:10:00,21.94,22.0,21.93,21.99,60750.0,11.5032,11.5347,11.498,11.5294,60750.0
2006-04-26 14:20:00,22.01,22.01,21.97,21.99,36787.5,11.5399,11.5399,11.519,11.5294,36787.5
2006-04-26 14:30:00,21.99,22.01,21.99,22.01,71212.5,11.5294,11.5399,11.5294,11.5399,71212.5
2006-04-26 14:40:00,22.01,22.01,21.97,21.97,65812.5,11.5399,11.5399,11.519,11.519,65812.5
2006-04-26 14:50:00,21.97,22.0,21.94,21.99,53662.5,11.519,11.5347,11.5032,11.5294,53662.5
2006-04-26 15:00:00,22.0,22.07,22.0,22.06,100912.5,11.5347,11.5714,11.5347,11.5661,100912.5
2006-04-26 15:10:00,22.06,22.06,21.97,22.01,105975.0,11.5661,11.5661,11.519,11.5399,105975.0
2006-04-26 15:20:00,22.01,22.03,21.99,22.01,102262.5,11.5399,11.5504,11.5294,11.5399,102262.5
2006-04-26 15:30:00,22.01,22.02,21.99,22.0,129262.5,11.5399,11.5452,11.5294,11.5347,129262.5
2006-04-26 15:40:00,22.0,22.01,21.95,21.96,260887.5,11.5347,11.5399,11.5085,11.5137,260887.5
2006-04-26 15:50:00,21.96,21.98,21.87,21.96,302062.5,11.5137,11.5242,11.4665,11.5137,302062.5
2006-04-27 09:30:00,21.71,21.83,21.63,21.78,180562.5,11.3826,11.4456,11.3407,11.4193,180562.5
2006-04-27 09:40:00,21.76,21.83,21.63,21.74,93487.5,11.4088,11.4456,11.3407,11.3984,93487.5
2006-04-27 09:50:00,21.74,21.77,21.64,21.64,61087.5,11.3984,11.4141,11.3459,11.3459,61087.5
2006-04-27 10:00:00,21.63,21.93,21.63,21.89,139725.0,11.3407,11.498,11.3407,11.477,139725.0
2006-04-27 10:10:00,21.88,21.96,21.81,21.81,116437.5,11.4718,11.5137,11.4351,11.4351,116437.5
2006-04-27 10:20:00,21.8,21.88,21.73,21.82,82012.5,11.4298,11.4718,11.3931,11.4403,82012.5
2006-04-27 10:30:00,21.81,21.87,21.78,21.83,25312.5,11.4351,11.4665,11.4193,11.4456,25312.5
2006-04-27 10:40:00,21.83,21.88,21.7,21.86,67500.0,11.4456,11.4718,11.3774,11.4613,67500.0
2006-04-27 10:50:00,21.87,21.95,21.85,21.9,57712.5,11.4665,11.5085,11.456,11.4823,57712.5
2006-04-27 11:00:00,21.91,22.01,21.91,22.0,52987.5,11.4875,11.5399,11.4875,11.5347,52987.5
2006-04-27 11:10:00,21.99,22.16,21.98,22.05,145125.0,11.5294,11.6186,11.5242,11.5609,145125.0
2006-04-27 11:20:00,22.07,22.22,22.07,22.14,169762.5,11.5714,11.65,11.5714,11.6081,169762.5
2006-04-27 11:30:00,22.15,22.18,22.11,22.12,42525.0,11.6133,11.6291,11.5924,11.5976,42525.0
2006-04-27 11:40:00,22.12,22.17,22.07,22.15,60750.0,11.5976,11.6238,11.5714,11.6133,60750.0
2006-04-27 11:50:00,22.14,22.22,22.13,22.17,46237.5,11.6081,11.65,11.6028,11.6238,46237.5
2006-04-27 12:00:00,22.17,22.23,22.17,22.2,83362.5,11.6238,11.6553,11.6238,11.6395,83362.5
2006-04-27 12:10:00,22.18,22.26,22.16,22.25,42862.5,11.6291,11.671,11.6186,11.6658,42862.5
2006-04-27 12:20:00,22.25,22.3,22.21,22.28,65137.5,11.6658,11.692,11.6448,11.6815,65137.5
2006-04-27 12:30:00,22.26,22.29,22.23,22.23,39825.0,11.671,11.6867,11.6553,11.6553,39825.0
2006-04-27 12:40:00,22.25,22.26,22.23,22.24,18225.0,11.6658,11.671,11.6553,11.6605,18225.0
2006-04-27 12:50:00,22.25,22.3,22.22,22.28,50962.5,11.6658,11.692,11.65,11.6815,50962.5
2006-04-27 13:00:00,22.28,22.3,22.17,22.21,48262.5,11.6815,11.692,11.6238,11.6448,48262.5
2006-04-27 13:10:00,22.21,22.21,22.15,22.15,19237.5,11.6448,11.6448,11.6133,11.6133,19237.5
2006-04-27 13:20:00,22.15,22.22,22.14,22.18,33750.0,11.6133,11.65,11.6081,11.6291,33750.0
2006-04-27 13:30:00,22.18,22.19,22.1,22.12,15525.0,11.6291,11.6343,11.5871,11.5976,15525.0
2006-04-27 13:40:00,22.11,22.11,22.05,22.05,28350.0,11.5924,11.5924,11.5609,11.5609,28350.0
2006-04-27 13:50:00,22.04,22.09,22.03,22.07,34087.5,11.5557,11.5819,11.5504,11.5714,34087.5
2006-04-27 14:00:00,22.07,22.12,22.05,22.11,45225.0,11.5714,11.5976,11.5609,11.5924,45225.0
2006-04-27 14:10:00,22.1,22.11,21.98,21.98,38475.0,11.5871,11.5924,11.5242,11.5242,38475.0
2006-04-27 14:20:00,21.99,22.05,21.99,22.04,38137.5,11.5294,11.5609,11.5294,11.5557,38137.5
2006-04-27 14:30:00,22.04,22.08,21.98,22.0,65812.5,11.5557,11.5766,11.5242,11.5347,65812.5
2006-04-27 14:40:00,22.02,22.14,22.02,22.12,43875.0,11.5452,11.6081,11.5452,11.5976,43875.0
2006-04-27 14:50:00,22.12,22.17,22.07,22.1,42525.0,11.5976,11.6238,11.5714,11.5871,42525.0
2006-04-27 15:00:00,22.1,22.14,22.07,22.09,31725.0,11.5871,11.6081,11.5714,11.5819,31725.0
2006-04-27 15:10:00,22.1,22.11,22.06,22.08,37800.0,11.5871,11.5924,11.5661,11.5766,37800.0
2006-04-27 15:20:00,22.08,22.08,21.99,22.01,37800.0,11.5766,11.5766,11.5294,11.5399,37800.0
2006-04-27 15:30:00,22.01,22.02,21.95,21.97,52650.0,11.5399,11.5452,11.5085,11.519,52650.0
2006-04-27 15:40:00,21.97,21.97,21.93,21.94,47250.0,11.519,11.519,11.498,11.5032,47250.0
2006-04-27 15:50:00,21.94,22.03,21.94,21.94,183262.5,11.5032,11.5504,11.5032,11.5032,183262.5
2006-04-28 09:30:00,21.93,22.03,21.75,21.75,231525.0,11.498,11.5504,11.4036,11.4036,231525.0
2006-04-28 09:40:00,21.75,21.75,21.51,21.57,244012.5,11.4036,11.4036,11.2778,11.3092,244012.5
2006-04-28 09:50:00,21.59,21.63,21.46,21.54,118125.0,11.3197,11.3407,11.2516,11.2935,118125.0
2006-04-28 10:00:00,21.54,21.73,21.54,21.64,79987.5,11.2935,11.3931,11.2935,11.3459,79987.5
2006-04-28 10:10:00,21.62,21.84,21.59,21.71,60075.0,11.3354,11.4508,11.3197,11.3826,60075.0
2006-04-28 10:20:00,21.71,21.73,21.62,21.64,55687.5,11.3826,11.3931,11.3354,11.3459,55687.5
2006-04-28 10:30:00,21.63,21.65,21.59,21.63,60075.0,11.3407,11.3512,11.3197,11.3407,60075.0
2006-04-28 10:40:00,21.63,21.72,21.6,21.68,96862.5,11.3407,11.3879,11.325,11.3669,96862.5
2006-04-28 10:50:00,21.68,21.75,21.68,21.72,58050.0,11.3669,11.4036,11.3669,11.3879,58050.0
2006-04-28 11:00:00,21.72,21.75,21.65,21.7,45562.5,11.3879,11.4036,11.3512,11.3774,45562.5
2006-04-28 11:10:00,21.7,21.76,21.67,21.69,20587.5,11.3774,11.4088,11.3617,11.3721,20587.5
2006-04-28 11:20:00,21.66,21.67,21.59,21.61,31050.0,11.3564,11.3617,11.3197,11.3302,31050.0
2006-04-28 11:30:00,21.62,21.66,21.58,21.62,64125.0,11.3354,11.3564,11.3145,11.3354,64125.0
2006-04-28 11:40:00,21.62,21.66,21.59,21.63,37800.0,11.3354,11.3564,11.3197,11.3407,37800.0
2006-04-28 11:50:00,21.63,21.64,21.61,21.64,7425.0,11.3407,11.3459,11.3302,11.3459,7425.0
2006-04-28 12:00:00,21.62,21.66,21.59,21.65,38475.0,11.3354,11.3564,11.3197,11.3512,38475.0
2006-04-28 12:10:00,21.66,21.66,21.63,21.63,8775.0,11.3564,11.3564,11.3407,11.3407,8775.0
2006-04-28 12:20:00,21.64,21.64,21.62,21.63,17887.5,11.3459,11.3459,11.3354,11.3407,17887.5
2006-04-28 12:30:00,21.63,21.67,21.63,21.65,10125.0,11.3407,11.3617,11.3407,11.3512,10125.0
2006-04-28 12:40:00,21.66,21.66,21.55,21.56,53325.0,11.3564,11.3564,11.2987,11.304,53325.0
2006-04-28 12:50:00,21.57,21.59,21.56,21.59,14512.5,11.3092,11.3197,11.304,11.3197,14512.5
2006-04-28 13:00:00,21.57,21.66,21.57,21.61,25987.5,11.3092,11.3564,11.3092,11.3302,25987.5
2006-04-28 13:10:00,21.61,21.61,21.53,21.53,71550.0,11.3302,11.3302,11.2883,11.2883,71550.0
2006-04-28 13:20:00,21.53,21.54,21.48,21.52,49275.0,11.2883,11.2935,11.262,11.283,49275.0
2006-04-28 13:30:00,21.52,21.52,21.5,21.51,40500.0,11.283,11.283,11.2725,11.2778,40500.0
2006-04-28 13:40:00,21.51,21.52,21.47,21.47,62775.0,11.2778,11.283,11.2568,11.2568,62775.0
2006-04-28 13:50:00,21.47,21.48,21.46,21.48,51637.5,11.2568,11.262,11.2516,11.262,51637.5
2006-04-28 14:00:00,21.48,21.48,21.44,21.45,44887.5,11.262,11.262,11.2411,11.2463,44887.5
2006-04-28 14:10:00,21.45,21.46,21.42,21.42,95512.5,11.2463,11.2516,11.2306,11.2306,95512.5
2006-04-28 14:20:00,21.42,21.44,21.41,21.42,79987.5,11.2306,11.2411,11.2253,11.2306,79987.5
2006-04-28 14:30:00,21.42,21.46,21.42,21.44,93150.0,11.2306,11.2516,11.2306,11.2411,93150.0
2006-04-28 14:40:00,21.44,21.45,21.37,21.38,187312.5,11.2411,11.2463,11.2044,11.2096,187312.5
2006-04-28 14:50:00,21.37,21.41,21.37,21.41,109012.5,11.2044,11.2253,11.2044,11.2253,109012.5
2006-04-28 15:00:00,21.4,21.41,21.36,21.37,63112.5,11.2201,11.2253,11.1991,11.2044,63112.5
2006-04-28 15:10:00,21.37,21.38,21.33,21.37,121162.5,11.2044,11.2096,11.1834,11.2044,121162.5
2006-04-28 15:20:00,21.37,21.41,21.36,21.37,79650.0,11.2044,11.2253,11.1991,11.2044,79650.0
2006-04-28 15:30:00,21.37,21.38,21.36,21.36,94162.5,11.2044,11.2096,11.1991,11.1991,94162.5
2006-04-28 15:40:00,21.36,21.36,21.33,21.35,74587.5,11.1991,11.1991,11.1834,11.1939,74587.5
2006-04-28 15:50:00,21.35,21.37,21.32,21.32,219037.5,11.1939,11.2044,11.1782,11.1782,219037.5
2006-05-01 09:30:00,21.28,21.34,21.24,21.29,215325.0,11.1572,11.1886,11.1362,11.1624,215325.0
2006-05-01 09:40:00,21.3,21.41,21.29,21.37,187987.5,11.1677,11.2253,11.1624,11.2044,187987.5
2006-05-01 09:50:00,21.4,21.51,21.39,21.47,67500.0,11.2201,11.2778,11.2149,11.2568,67500.0
2006-05-01 10:00:00,21.47,21.56,21.42,21.56,94162.5,11.2568,11.304,11.2306,11.304,94162.5
2006-05-01 10:10:00,21.58,21.61,21.51,21.56,71550.0,11.3145,11.3302,11.2778,11.304,71550.0
2006-05-01 10:20:00,21.57,21.61,21.54,21.61,56025.0,11.3092,11.3302,11.2935,11.3302,56025.0
2006-05-01 10:30:00,21.62,21.66,21.56,21.56,99225.0,11.3354,11.3564,11.304,11.304,99225.0
2006-05-01 10:40:00,21.56,21.56,21.45,21.52,79650.0,11.304,11.304,11.2463,11.283,79650.0
2006-05-01 10:50:00,21.53,21.6,21.53,21.59,39150.0,11.2883,11.325,11.2883,11.3197,39150.0
2006-05-01 11:00:00,21.59,21.63,21.48,21.48,38475.0,11.3197,11.3407,11.262,11.262,38475.0
2006-05-01 11:10:00,21.5,21.57,21.48,21.55,29025.0,11.2725,11.3092,11.262,11.2987,29025.0
2006-05-01 11:20:00,21.55,21.63,21.55,21.61,33750.0,11.2987,11.3407,11.2987,11.3302,33750.0
2006-05-01 11:30:00,21.61,21.67,21.57,21.64,53325.0,11.3302,11.3617,11.3092,11.3459,53325.0
2006-05-01 11:40:00,21.64,21.66,21.6,21.63,25312.5,11.3459,11.3564,11.325,11.3407,25312.5
2006-05-01 11:50:00,21.64,21.66,21.63,21.66,19237.5,11.3459,11.3564,11.3407,11.3564,19237.5
2006-05-01 12:00:00,21.66,21.69,21.61,21.67,44212.5,11.3564,11.3721,11.3302,11.3617,44212.5
2006-05-01 12:10:00,21.68,21.7,21.67,21.68,37125.0,11.3669,11.3774,11.3617,11.3669,37125.0
2006-05-01 12:20:00,21.68,21.69,21.66,21.67,23287.5,11.3669,11.3721,11.3564,11.3617,23287.5
2006-05-01 12:30:00,21.67,21.72,21.67,21.71,26662.5,11.3617,11.3879,11.3617,11.3826,26662.5
2006-05-01 12:40:00,21.71,21.75,21.6,21.75,22612.5,11.3826,11.4036,11.325,11.4036,22612.5
2006-05-01 12:50:00,21.74,21.76,21.73,21.76,47587.5,11.3984,11.4088,11.3931,11.4088,47587.5
2006-05-01 13:00:00,21.75,21.77,21.74,21.77,23287.5,11.4036,11.4141,11.3984,11.4141,23287.5
2006-05-01 13:10:00,21.76,21.77,21.75,21.77,24300.0,11.4088,11.4141,11.4036,11.4141,24300.0
2006-05-01 13:20:00,21.77,21.77,21.74,21.75,46912.5,11.4141,11.4141,11.3984,11.4036,46912.5
2006-05-01 13:30:00,21.77,21.78,21.75,21.77,47587.5,11.4141,11.4193,11.4036,11.4141,47587.5
2006-05-01 13:40:00,21.78,21.83,21.77,21.83,68175.0,11.4193,11.4456,11.4141,11.4456,68175.0
2006-05-01 13:50:00,21.83,21.87,21.82,21.85,78975.0,11.4456,11.4665,11.4403,11.456,78975.0
2006-05-01 14:00:00,21.86,21.88,21.84,21.86,85050.0,11.4613,11.4718,11.4508,11.4613,85050.0
2006-05-01 14:10:00,21.86,21.9,21.86,21.87,58725.0,11.4613,11.4823,11.4613,11.4665,58725.0
2006-05-01 14:20:00,21.88,21.93,21.87,21.93,61087.5,11.4718,11.498,11.4665,11.498,61087.5
2006-05-01 14:30:00,21.92,21.99,21.92,21.95,224775.0,11.4927,11.5294,11.4927,11.5085,224775.0
2006-05-01 14:40:00,21.96,22.04,21.95,21.99,176850.0,11.5137,11.5557,11.5085,11.5294,176850.0
2006-05-01 14:50:00,21.99,22.03,21.98,22.01,98212.5,11.5294,11.5504,11.5242,11.5399,98212.5
2006-05-01 15:00:00,22.01,22.02,21.97,22.01,118462.5,11.5399,11.5452,11.519,11.5399,118462.5
2006-05-01 15:10:00,22.01,22.07,21.89,21.89,173137.5,11.5399,11.5714,11.477,11.477,173137.5
2006-05-01 15:20:00,21.89,21.93,21.8,21.81,198787.5,11.477,11.498,11.4298,11.4351,198787.5
2006-05-01 15:30:00,21.82,21.82,21.62,21.63,316575.0,11.4403,11.4403,11.3354,11.3407,316575.0
2006-05-01 15:40:00,21.62,21.65,21.42,21.53,271012.5,11.3354,11.3512,11.2306,11.2883,271012.5
2006-05-01 15:50:00,21.52,21.64,21.51,21.64,245025.0,11.283,11.3459,11.2778,11.3459,245025.0
2006-05-02 09:30:00,21.63,21.64,21.56,21.59,133650.0,11.3407,11.3459,11.304,11.3197,133650.0
2006-05-02 09:40:00,21.59,21.61,21.49,21.49,227137.5,11.3197,11.3302,11.2673,11.2673,227137.5
2006-05-02 09:50:00,21.49,21.57,21.49,21.56,46237.5,11.2673,11.3092,11.2673,11.304,46237.5
2006-05-02 10:00:00,21.55,21.56,21.49,21.52,118125.0,11.2987,11.304,11.2673,11.283,118125.0
2006-05-02 10:10:00,21.53,21.59,21.51,21.54,179550.0,11.2883,11.3197,11.2778,11.2935,179550.0
2006-05-02 10:20:00,21.53,21.72,21.49,21.62,172125.0,11.2883,11.3879,11.2673,11.3354,172125.0
2006-05-02 10:30:00,21.62,21.68,21.52,21.55,78975.0,11.3354,11.3669,11.283,11.2987,78975.0
2006-05-02 10:40:00,21.54,21.56,21.49,21.55,129600.0,11.2935,11.304,11.2673,11.2987,129600.0
2006-05-02 10:50:00,21.56,21.59,21.53,21.55,70537.5,11.304,11.3197,11.2883,11.2987,70537.5
2006-05-02 11:00:00,21.55,21.58,21.53,21.54,38812.5,11.2987,11.3145,11.2883,11.2935,38812.5
2006-05-02 11:10:00,21.54,21.56,21.53,21.53,82687.5,11.2935,11.304,11.2883,11.2883,82687.5
2006-05-02 11:20:00,21.53,21.59,21.53,21.57,82350.0,11.2883,11.3197,11.2883,11.3092,82350.0
2006-05-02 11:30:00,21.58,21.6,21.56,21.58,37800.0,11.3145,11.325,11.304,11.3145,37800.0
2006-05-02 11:40:00,21.57,21.57,21.53,21.54,95512.5,11.3092,11.3092,11.2883,11.2935,95512.5
2006-05-02 11:50:00,21.54,21.55,21.51,21.51,110700.0,11.2935,11.2987,11.2778,11.2778,110700.0
2006-05-02 12:00:00,21.51,21.53,21.51,21.51,46237.5,11.2778,11.2883,11.2778,11.2778,46237.5
2006-05-02 12:10:00,21.52,21.53,21.51,21.52,28350.0,11.283,11.2883,11.2778,11.283,28350.0
2006-05-02 12:20:00,21.53,21.55,21.53,21.54,43875.0,11.2883,11.2987,11.2883,11.2935,43875.0
2006-05-02 12:30:00,21.54,21.62,21.53,21.57,61762.5,11.2935,11.3354,11.2883,11.3092,61762.5
2006-05-02 12:40:00,21.57,21.57,21.52,21.54,39150.0,11.3092,11.3092,11.283,11.2935,39150.0
2006-05-02 12:50:00,21.53,21.56,21.53,21.55,49950.0,11.2883,11.304,11.2883,11.2987,49950.0
2006-05-02 13:00:00,21.55,21.58,21.53,21.56,29700.0,11.2987,11.3145,11.2883,11.304,29700.0
2006-05-02 13:10:00,21.56,21.56,21.53,21.54,28350.0,11.304,11.304,11.2883,11.2935,28350.0
2006-05-02 13:20:00,21.54,21.56,21.53,21.56,33750.0,11.2935,11.304,11.2883,11.304,33750.0
2006-05-02 13:30:00,21.57,21.59,21.53,21.54,28687.5,11.3092,11.3197,11.2883,11.2935,28687.5
2006-05-02 13:40:00,21.55,21.58,21.53,21.56,66825.0,11.2987,11.3145,11.2883,11.304,66825.0
2006-05-02 13:50:00,21.56,21.6,21.56,21.58,33750.0,11.304,11.325,11.304,11.3145,33750.0
2006-05-02 14:00:00,21.58,21.63,21.58,21.63,43537.5,11.3145,11.3407,11.3145,11.3407,43537.5
2006-05-02 14:10:00,21.63,21.66,21.62,21.65,38475.0,11.3407,11.3564,11.3354,11.3512,38475.0
2006-05-02 14:20:00,21.65,21.67,21.63,21.64,35100.0,11.3512,11.3617,11.3407,11.3459,35100.0
2006-05-02 14:30:00,21.64,21.7,21.64,21.7,58387.5,11.3459,11.3774,11.3459,11.3774,58387.5
2006-05-02 14:40:00,21.7,21.75,21.69,21.74,93150.0,11.3774,11.4036,11.3721,11.3984,93150.0
2006-05-02 14:50:00,21.74,21.76,21.69,21.76,65812.5,11.3984,11.4088,11.3721,11.4088,65812.5
2006-05-02 15:00:00,21.76,21.79,21.74,21.75,104625.0,11.4088,11.4246,11.3984,11.4036,104625.0
2006-05-02 15:10:00,21.75,21.78,21.55,21.58,304762.5,11.4036,11.4193,11.2987,11.3145,304762.5
2006-05-02 15:20:00,21.57,21.59,21.48,21.57,554850.0,11.3092,11.3197,11.262,11.3092,554850.0
2006-05-02 15:30:00,21.57,21.6,21.45,21.46,686475.0,11.3092,11.325,11.2463,11.2516,686475.0
2006-05-02 15:40:00,21.46,21.46,21.36,21.4,354712.5,11.2516,11.2516,11.1991,11.2201,354712.5
2006-05-02 15:50:00,21.41,21.44,21.36,21.41,347287.5,11.2253,11.2411,11.1991,11.2253,347287.5
2006-05-03 09:30:00,21.34,21.6,21.32,21.57,230512.5,11.1886,11.325,11.1782,11.3092,230512.5
2006-05-03 09:40:00,21.61,21.65,21.58,21.59,172462.5,11.3302,11.3512,11.3145,11.3197,172462.5
2006-05-03 09:50:00,21.59,21.59,21.41,21.44,117450.0,11.3197,11.3197,11.2253,11.2411,117450.0
2006-05-03 10:00:00,21.44,21.48,21.41,21.42,106987.5,11.2411,11.262,11.2253,11.2306,106987.5
2006-05-03 10:10:00,21.43,21.59,21.41,21.59,81000.0,11.2358,11.3197,11.2253,11.3197,81000.0
2006-05-03 10:20:00,21.59,21.62,21.5,21.56,57712.5,11.3197,11.3354,11.2725,11.304,57712.5
2006-05-03 10:30:00,21.56,21.62,21.5,21.5,80662.5,11.304,11.3354,11.2725,11.2725,80662.5
2006-05-03 10:40:00,21.5,21.52,21.42,21.44,56025.0,11.2725,11.283,11.2306,11.2411,56025.0
2006-05-03 10:50:00,21.44,21.45,21.38,21.38,58387.5,11.2411,11.2463,11.2096,11.2096,58387.5
2006-05-03 11:00:00,21.38,21.54,21.37,21.45,123862.5,11.2096,11.2935,11.2044,11.2463,123862.5
2006-05-03 11:10:00,21.46,21.53,21.46,21.47,61762.5,11.2516,11.2883,11.2516,11.2568,61762.5
2006-05-03 11:20:00,21.46,21.46,21.38,21.41,98887.5,11.2516,11.2516,11.2096,11.2253,98887.5
2006-05-03 11:30:00,21.41,21.43,21.35,21.4,90787.5,11.2253,11.2358,11.1939,11.2201,90787.5
2006-05-03 11:40:00,21.41,21.48,21.4,21.47,35437.5,11.2253,11.262,11.2201,11.2568,35437.5
2006-05-03 11:50:00,21.47,21.5,21.42,21.42,50962.5,11.2568,11.2725,11.2306,11.2306,50962.5
2006-05-03 12:00:00,21.43,21.44,21.38,21.41,45900.0,11.2358,11.2411,11.2096,11.2253,45900.0
2006-05-03 12:10:00,21.41,21.49,21.41,21.47,47587.5,11.2253,11.2673,11.2253,11.2568,47587.5
2006-05-03 12:20:00,21.48,21.49,21.46,21.46,30037.5,11.262,11.2673,11.2516,11.2516,30037.5
2006-05-03 12:30:00,21.46,21.48,21.44,21.44,23962.5,11.2516,11.262,11.2411,11.2411,23962.5
2006-05-03 12:40:00,21.44,21.49,21.43,21.47,37462.5,11.2411,11.2673,11.2358,11.2568,37462.5
2006-05-03 12:50:00,21.47,21.53,21.45,21.5,44212.5,11.2568,11.2883,11.2463,11.2725,44212.5
2006-05-03 13:00:00,21.49,21.58,21.48,21.57,46575.0,11.2673,11.3145,11.262,11.3092,46575.0
2006-05-03 13:10:00,21.58,21.63,21.58,21.63,37125.0,11.3145,11.3407,11.3145,11.3407,37125.0
2006-05-03 13:20:00,21.61,21.65,21.61,21.63,78300.0,11.3302,11.3512,11.3302,11.3407,78300.0
2006-05-03 13:30:00,21.63,21.67,21.63,21.63,29700.0,11.3407,11.3617,11.3407,11.3407,29700.0
2006-05-03 13:40:00,21.64,21.65,21.62,21.63,38475.0,11.3459,11.3512,11.3354,11.3407,38475.0
2006-05-03 13:50:00,21.62,21.63,21.61,21.63,55012.5,11.3354,11.3407,11.3302,11.3407,55012.5
2006-05-03 14:00:00,21.63,21.63,21.56,21.6,77962.5,11.3407,11.3407,11.304,11.325,77962.5
2006-05-03 14:10:00,21.61,21.62,21.56,21.61,56025.0,11.3302,11.3354,11.304,11.3302,56025.0
2006-05-03 14:20:00,21.61,21.65,21.61,21.65,61087.5,11.3302,11.3512,11.3302,11.3512,61087.5
2006-05-03 14:30:00,21.64,21.69,21.62,21.69,45900.0,11.3459,11.3721,11.3354,11.3721,45900.0
2006-05-03 14:40:00,21.68,21.7,21.65,21.68,62100.0,11.3669,11.3774,11.3512,11.3669,62100.0
2006-05-03 14:50:00,21.69,21.69,21.63,21.65,30712.5,11.3721,11.3721,11.3407,11.3512,30712.5
2006-05-03 15:00:00,21.65,21.69,21.62,21.66,49950.0,11.3512,11.3721,11.3354,11.3564,49950.0
2006-05-03 15:10:00,21.66,21.7,21.66,21.69,42525.0,11.3564,11.3774,11.3564,11.3721,42525.0
2006-05-03 15:20:00,21.69,21.7,21.68,21.69,38812.5,11.3721,11.3774,11.3669,11.3721,38812.5
2006-05-03 15:30:00,21.69,21.76,21.69,21.75,133987.5,11.3721,11.4088,11.3721,11.4036,133987.5
2006-05-03 15:40:00,21.75,21.78,21.73,21.75,108675.0,11.4036,11.4193,11.3931,11.4036,108675.0
2006-05-03 15:50:00,21.75,21.77,21.73,21.77,168412.5,11.4036,11.4141,11.3931,11.4141,168412.5
2006-05-04 09:30:00,21.84,22.24,21.84,22.23,312862.5,11.4508,11.6605,11.4508,11.6553,312862.5
2006-05-04 09:40:00,22.23,22.32,22.2,22.26,163687.5,11.6553,11.7025,11.6395,11.671,163687.5
2006-05-04 09:50:00,22.27,22.33,22.22,22.25,155587.5,11.6762,11.7077,11.65,11.6658,155587.5
2006-05-04 10:00:00,22.25,22.27,22.22,22.26,211275.0,11.6658,11.6762,11.65,11.671,211275.0
2006-05-04 10:10:00,22.26,22.36,22.25,22.33,264600.0,11.671,11.7234,11.6658,11.7077,264600.0
2006-05-04 10:20:00,22.33,22.34,22.33,22.34,143437.5,11.7077,11.7129,11.7077,11.7129,143437.5
2006-05-04 10:30:00,22.34,22.37,22.34,22.36,145800.0,11.7129,11.7287,11.7129,11.7234,145800.0
2006-05-04 10:40:00,22.36,22.42,22.31,22.41,122512.5,11.7234,11.7549,11.6972,11.7496,122512.5
2006-05-04 10:50:00,22.41,22.48,22.41,22.43,200475.0,11.7496,11.7863,11.7496,11.7601,200475.0
2006-05-04 11:00:00,22.43,22.51,22.42,22.45,142425.0,11.7601,11.8021,11.7549,11.7706,142425.0
2006-05-04 11:10:00,22.46,22.48,22.43,22.44,115762.5,11.7759,11.7863,11.7601,11.7654,115762.5
2006-05-04 11:20:00,22.45,22.49,22.45,22.46,96187.5,11.7706,11.7916,11.7706,11.7759,96187.5
2006-05-04 11:30:00,22.46,22.5,22.46,22.49,129262.5,11.7759,11.7968,11.7759,11.7916,129262.5
2006-05-04 11:40:00,22.5,22.52,22.49,22.52,57037.5,11.7968,11.8073,11.7916,11.8073,57037.5
2006-05-04 11:50:00,22.52,22.52,22.45,22.49,82350.0,11.8073,11.8073,11.7706,11.7916,82350.0
2006-05-04 12:00:00,22.48,22.5,22.47,22.48,52650.0,11.7863,11.7968,11.7811,11.7863,52650.0
2006-05-04 12:10:00,22.48,22.48,22.41,22.42,61087.5,11.7863,11.7863,11.7496,11.7549,61087.5
2006-05-04 12:20:00,22.42,22.46,22.42,22.46,73912.5,11.7549,11.7759,11.7549,11.7759,73912.5
2006-05-04 12:30:00,22.45,22.52,22.37,22.39,1129275.0,11.7706,11.8073,11.7287,11.7392,1129275.0
2006-05-04 12:40:00,22.39,22.45,22.39,22.45,41512.5,11.7392,11.7706,11.7392,11.7706,41512.5
2006-05-04 12:50:00,22.45,22.48,22.45,22.47,33750.0,11.7706,11.7863,11.7706,11.7811,33750.0
2006-05-04 13:00:00,22.48,22.49,22.47,22.47,34762.5,11.7863,11.7916,11.7811,11.7811,34762.5
2006-05-04 13:10:00,22.47,22.5,22.46,22.47,53662.5,11.7811,11.7968,11.7759,11.7811,53662.5
2006-05-04 13:20:00,22.48,22.49,22.45,22.48,25312.5,11.7863,11.7916,11.7706,11.7863,25312.5
2006-05-04 13:30:00,22.47,22.5,22.44,22.45,52987.5,11.7811,11.7968,11.7654,11.7706,52987.5
2006-05-04 13:40:00,22.45,22.46,22.41,22.44,66150.0,11.7706,11.7759,11.7496,11.7654,66150.0
2006-05-04 13:50:00,22.45,22.5,22.45,22.49,63450.0,11.7706,11.7968,11.7706,11.7916,63450.0
2006-05-04 14:00:00,22.49,22.49,22.46,22.46,33412.5,11.7916,11.7916,11.7759,11.7759,33412.5
2006-05-04 14:10:00,22.46,22.52,22.46,22.49,63787.5,11.7759,11.8073,11.7759,11.7916,63787.5
2006-05-04 14:20:00,22.49,22.49,22.47,22.47,19575.0,11.7916,11.7916,11.7811,11.7811,19575.0
2006-05-04 14:30:00,22.48,22.49,22.44,22.45,76275.0,11.7863,11.7916,11.7654,11.7706,76275.0
2006-05-04 14:40:00,22.45,22.47,22.44,22.44,64462.5,11.7706,11.7811,11.7654,11.7654,64462.5
2006-05-04 14:50:00,22.43,22.44,22.41,22.43,118462.5,11.7601,11.7654,11.7496,11.7601,118462.5
2006-05-04 15:00:00,22.45,22.47,22.43,22.44,71887.5,11.7706,11.7811,11.7601,11.7654,71887.5
2006-05-04 15:10:00,22.44,22.46,22.43,22.45,78300.0,11.7654,11.7759,11.7601,11.7706,78300.0
2006-05-04 15:20:00,22.45,22.48,22.45,22.47,89775.0,11.7706,11.7863,11.7706,11.7811,89775.0
2006-05-04 15:30:00,22.47,22.5,22.47,22.5,95512.5,11.7811,11.7968,11.7811,11.7968,95512.5
2006-05-04 15:40:00,22.49,22.5,22.46,22.47,123187.5,11.7916,11.7968,11.7759,11.7811,123187.5
2006-05-04 15:50:00,22.47,22.49,22.44,22.46,199125.0,11.7811,11.7916,11.7654,11.7759,199125.0
2006-05-05 09:30:00,22.49,22.58,22.36,22.49,233887.5,11.7916,11.8388,11.7234,11.7916,233887.5
2006-05-05 09:40:00,22.49,22.59,22.49,22.57,149175.0,11.7916,11.844,11.7916,11.8335,149175.0
2006-05-05 09:50:00,22.56,22.57,22.4,22.41,153562.5,11.8283,11.8335,11.7444,11.7496,153562.5
2006-05-05 10:00:00,22.41,22.47,22.41,22.44,49612.5,11.7496,11.7811,11.7496,11.7654,49612.5
2006-05-05 10:10:00,22.42,22.49,22.38,22.46,76612.5,11.7549,11.7916,11.7339,11.7759,76612.5
2006-05-05 10:20:00,22.46,22.54,22.4,22.45,63787.5,11.7759,11.8178,11.7444,11.7706,63787.5
2006-05-05 10:30:00,22.45,22.49,22.4,22.46,58050.0,11.7706,11.7916,11.7444,11.7759,58050.0
2006-05-05 10:40:00,22.45,22.47,22.43,22.44,39150.0,11.7706,11.7811,11.7601,11.7654,39150.0
2006-05-05 10:50:00,22.44,22.48,22.44,22.48,56025.0,11.7654,11.7863,11.7654,11.7863,56025.0
2006-05-05 11:00:00,22.48,22.5,22.46,22.5,31050.0,11.7863,11.7968,11.7759,11.7968,31050.0
2006-05-05 11:10:00,22.5,22.54,22.49,22.53,55350.0,11.7968,11.8178,11.7916,11.8126,55350.0
2006-05-05 11:20:00,22.55,22.55,22.51,22.52,31387.5,11.823,11.823,11.8021,11.8073,31387.5
2006-05-05 11:30:00,22.53,22.56,22.52,22.55,24300.0,11.8126,11.8283,11.8073,11.823,24300.0
2006-05-05 11:40:00,22.52,22.55,22.45,22.51,57375.0,11.8073,11.823,11.7706,11.8021,57375.0
2006-05-05 11:50:00,22.51,22.55,22.51,22.52,55350.0,11.8021,11.823,11.8021,11.8073,55350.0
2006-05-05 12:00:00,22.52,22.54,22.5,22.52,37800.0,11.8073,11.8178,11.7968,11.8073,37800.0
2006-05-05 12:10:00,22.5,22.52,22.49,22.52,57712.5,11.7968,11.8073,11.7916,11.8073,57712.5
2006-05-05 12:20:00,22.52,22.54,22.51,22.53,30037.5,11.8073,11.8178,11.8021,11.8126,30037.5
2006-05-05 12:30:00,22.53,22.54,22.51,22.51,31050.0,11.8126,11.8178,11.8021,11.8021,31050.0
2006-05-05 12:40:00,22.51,22.51,22.43,22.45,46912.5,11.8021,11.8021,11.7601,11.7706,46912.5
2006-05-05 12:50:00,22.46,22.49,22.45,22.49,18225.0,11.7759,11.7916,11.7706,11.7916,18225.0
2006-05-05 13:00:00,22.48,22.5,22.45,22.49,55350.0,11.7863,11.7968,11.7706,11.7916,55350.0
2006-05-05 13:10:00,22.49,22.52,22.48,22.51,69187.5,11.7916,11.8073,11.7863,11.8021,69187.5
2006-05-05 13:20:00,22.52,22.54,22.51,22.53,38812.5,11.8073,11.8178,11.8021,11.8126,38812.5
2006-05-05 13:30:00,22.53,22.55,22.52,22.53,28012.5,11.8126,11.823,11.8073,11.8126,28012.5
2006-05-05 13:40:00,22.53,22.53,22.5,22.51,34087.5,11.8126,11.8126,11.7968,11.8021,34087.5
2006-05-05 13:50:00,22.51,22.55,22.5,22.52,36787.5,11.8021,11.823,11.7968,11.8073,36787.5
2006-05-05 14:00:00,22.52,22.53,22.49,22.5,35775.0,11.8073,11.8126,11.7916,11.7968,35775.0
2006-05-05 14:10:00,22.5,22.53,22.49,22.51,13500.0,11.7968,11.8126,11.7916,11.8021,13500.0
2006-05-05 14:20:00,22.52,22.55,22.51,22.51,59737.5,11.8073,11.823,11.8021,11.8021,59737.5
2006-05-05 14:30:00,22.51,22.55,22.5,22.53,31725.0,11.8021,11.823,11.7968,11.8126,31725.0
2006-05-05 14:40:00,22.52,22.58,22.5,22.54,40500.0,11.8073,11.8388,11.7968,11.8178,40500.0
2006-05-05 14:50:00,22.54,22.54,22.51,22.51,59400.0,11.8178,11.8178,11.8021,11.8021,59400.0
2006-05-05 15:00:00,22.52,22.52,22.5,22.5,64125.0,11.8073,11.8073,11.7968,11.7968,64125.0
2006-05-05 15:10:00,22.5,22.51,22.49,22.5,47925.0,11.7968,11.8021,11.7916,11.7968,47925.0
2006-05-05 15:20:00,22.5,22.5,22.44,22.45,51975.0,11.7968,11.7968,11.7654,11.7706,51975.0
2006-05-05 15:30:00,22.45,22.51,22.45,22.49,76950.0,11.7706,11.8021,11.7706,11.7916,76950.0
2006-05-05 15:40:00,22.48,22.49,22.45,22.48,75937.5,11.7863,11.7916,11.7706,11.7863,75937.5
2006-05-05 15:50:00,22.49,22.5,22.49,22.49,104287.5,11.7916,11.7968,11.7916,11.7916,104287.5
2006-05-08 09:30:00,22.48,22.54,22.46,22.52,146137.5,11.7863,11.8178,11.7759,11.8073,146137.5
2006-05-08 09:40:00,22.52,22.68,22.52,22.68,82012.5,11.8073,11.8912,11.8073,11.8912,82012.5
2006-05-08 09:50:00,22.68,22.81,22.68,22.79,119137.5,11.8912,11.9594,11.8912,11.9489,119137.5
2006-05-08 10:00:00,22.79,22.84,22.78,22.82,71887.5,11.9489,11.9751,11.9436,11.9646,71887.5
2006-05-08 10:10:00,22.83,22.85,22.81,22.84,87412.5,11.9699,11.9803,11.9594,11.9751,87412.5
2006-05-08 10:20:00,22.84,22.88,22.8,22.88,86737.5,11.9751,11.9961,11.9541,11.9961,86737.5
2006-05-08 10:30:00,22.88,22.89,22.84,22.86,109012.5,11.9961,12.0013,11.9751,11.9856,109012.5
2006-05-08 10:40:00,22.87,23.07,22.87,23.05,258525.0,11.9908,12.0957,11.9908,12.0852,258525.0
2006-05-08 10:50:00,23.05,23.1,23.01,23.03,207562.5,12.0852,12.1114,12.0642,12.0747,207562.5
2006-05-08 11:00:00,23.04,23.16,23.02,23.16,235575.0,12.08,12.1429,12.0695,12.1429,235575.0
2006-05-08 11:10:00,23.16,23.3,23.16,23.24,310500.0,12.1429,12.2163,12.1429,12.1848,310500.0
2006-05-08 11:20:00,23.24,23.24,23.11,23.12,133312.5,12.1848,12.1848,12.1167,12.1219,133312.5
2006-05-08 11:30:00,23.12,23.12,23.05,23.08,131287.5,12.1219,12.1219,12.0852,12.1009,131287.5
2006-05-08 11:40:00,23.08,23.1,23.08,23.08,22612.5,12.1009,12.1114,12.1009,12.1009,22612.5
2006-05-08 11:50:00,23.08,23.09,23.05,23.07,58387.5,12.1009,12.1062,12.0852,12.0957,58387.5
2006-05-08 12:00:00,23.07,23.11,22.83,23.08,74587.5,12.0957,12.1167,11.9699,12.1009,74587.5
2006-05-08 12:10:00,23.08,23.08,22.96,22.97,126225.0,12.1009,12.1009,12.038,12.0433,126225.0
2006-05-08 12:20:00,22.97,22.99,22.94,22.94,35100.0,12.0433,12.0537,12.0275,12.0275,35100.0
2006-05-08 12:30:00,22.95,22.96,22.92,22.96,42187.5,12.0328,12.038,12.017,12.038,42187.5
2006-05-08 12:40:00,22.97,22.98,22.95,22.98,80662.5,12.0433,12.0485,12.0328,12.0485,80662.5
2006-05-08 12:50:00,22.98,23.01,22.94,22.95,45225.0,12.0485,12.0642,12.0275,12.0328,45225.0
2006-05-08 13:00:00,22.95,22.95,22.92,22.95,67162.5,12.0328,12.0328,12.017,12.0328,67162.5
2006-05-08 13:10:00,22.95,22.95,22.89,22.92,61762.5,12.0328,12.0328,12.0013,12.017,61762.5
2006-05-08 13:20:00,22.92,22.94,22.9,22.92,38812.5,12.017,12.0275,12.0066,12.017,38812.5
2006-05-08 13:30:00,22.92,22.97,22.91,22.96,54675.0,12.017,12.0433,12.0118,12.038,54675.0
2006-05-08 13:40:00,22.96,22.97,22.91,22.92,30712.5,12.038,12.0433,12.0118,12.017,30712.5
2006-05-08 13:50:00,22.92,22.95,22.91,22.95,23287.5,12.017,12.0328,12.0118,12.0328,23287.5
2006-05-08 14:00:00,22.95,22.99,22.95,22.99,54337.5,12.0328,12.0537,12.0328,12.0537,54337.5
2006-05-08 14:10:00,22.98,23.03,22.97,23.01,62775.0,12.0485,12.0747,12.0433,12.0642,62775.0
2006-05-08 14:20:00,23.02,23.07,23.01,23.01,106312.5,12.0695,12.0957,12.0642,12.0642,106312.5
2006-05-08 14:30:00,23.01,23.02,22.99,23.01,64125.0,12.0642,12.0695,12.0537,12.0642,64125.0
2006-05-08 14:40:00,23.01,23.04,22.99,23.04,65475.0,12.0642,12.08,12.0537,12.08,65475.0
2006-05-08 14:50:00,23.03,23.07,23.03,23.07,67837.5,12.0747,12.0957,12.0747,12.0957,67837.5
2006-05-08 15:00:00,23.07,23.08,23.03,23.03,71887.5,12.0957,12.1009,12.0747,12.0747,71887.5
2006-05-08 15:10:00,23.03,23.03,23.0,23.01,60750.0,12.0747,12.0747,12.059,12.0642,60750.0
2006-05-08 15:20:00,23.0,23.02,23.0,23.0,76950.0,12.059,12.0695,12.059,12.059,76950.0
2006-05-08 15:30:00,23.0,23.01,22.99,23.0,81000.0,12.059,12.0642,12.0537,12.059,81000.0
2006-05-08 15:40:00,22.99,23.0,22.91,22.91,111375.0,12.0537,12.059,12.0118,12.0118,111375.0
2006-05-08 15:50:00,22.91,22.92,22.88,22.88,167400.0,12.0118,12.017,11.9961,11.9961,167400.0
2006-05-09 09:30:00,23.01,23.11,22.85,23.06,199125.0,12.0642,12.1167,11.9803,12.0904,199125.0
2006-05-09 09:40:00,23.06,23.11,23.05,23.08,101925.0,12.0904,12.1167,12.0852,12.1009,101925.0
2006-05-09 09:50:00,23.1,23.15,23.05,23.12,117112.5,12.1114,12.1376,12.0852,12.1219,117112.5
2006-05-09 10:00:00,23.12,23.16,23.08,23.12,70875.0,12.1219,12.1429,12.1009,12.1219,70875.0
2006-05-09 10:10:00,23.12,23.26,23.12,23.24,127575.0,12.1219,12.1953,12.1219,12.1848,127575.0
2006-05-09 10:20:00,23.24,23.26,23.2,23.25,110700.0,12.1848,12.1953,12.1638,12.1901,110700.0
2006-05-09 10:30:00,23.25,23.29,23.21,23.28,87075.0,12.1901,12.211,12.1691,12.2058,87075.0
2006-05-09 10:40:00,23.29,23.29,23.24,23.24,59400.0,12.211,12.211,12.1848,12.1848,59400.0
2006-05-09 10:50:00,23.24,23.29,23.24,23.29,65137.5,12.1848,12.211,12.1848,12.211,65137.5
2006-05-09 11:00:00,23.3,23.36,23.3,23.35,134325.0,12.2163,12.2477,12.2163,12.2425,134325.0
2006-05-09 11:10:00,23.34,23.41,23.33,23.41,121500.0,12.2372,12.274,12.232,12.274,121500.0
2006-05-09 11:20:00,23.41,23.45,23.4,23.45,123525.0,12.274,12.2949,12.2687,12.2949,123525.0
2006-05-09 11:30:00,23.45,23.59,23.45,23.57,180225.0,12.2949,12.3683,12.2949,12.3578,180225.0
2006-05-09 11:40:00,23.57,23.65,23.52,23.53,189337.5,12.3578,12.3998,12.3316,12.3369,189337.5
2006-05-09 11:50:00,23.52,23.57,23.51,23.53,83362.5,12.3316,12.3578,12.3264,12.3369,83362.5
2006-05-09 12:00:00,23.53,23.55,23.47,23.5,117787.5,12.3369,12.3474,12.3054,12.3211,117787.5
2006-05-09 12:10:00,23.5,23.51,23.45,23.51,75600.0,12.3211,12.3264,12.2949,12.3264,75600.0
2006-05-09 12:20:00,23.5,23.51,23.47,23.48,38475.0,12.3211,12.3264,12.3054,12.3107,38475.0
2006-05-09 12:30:00,23.48,23.48,23.4,23.41,122850.0,12.3107,12.3107,12.2687,12.274,122850.0
2006-05-09 12:40:00,23.41,23.41,23.37,23.38,59400.0,12.274,12.274,12.253,12.2582,59400.0
2006-05-09 12:50:00,23.38,23.43,23.38,23.42,58387.5,12.2582,12.2844,12.2582,12.2792,58387.5
2006-05-09 13:00:00,23.42,23.42,23.39,23.4,60412.5,12.2792,12.2792,12.2635,12.2687,60412.5
2006-05-09 13:10:00,23.4,23.5,23.4,23.5,90450.0,12.2687,12.3211,12.2687,12.3211,90450.0
2006-05-09 13:20:00,23.49,23.5,23.48,23.49,51637.5,12.3159,12.3211,12.3107,12.3159,51637.5
2006-05-09 13:30:00,23.48,23.52,23.48,23.51,65137.5,12.3107,12.3316,12.3107,12.3264,65137.5
2006-05-09 13:40:00,23.51,23.52,23.51,23.51,48262.5,12.3264,12.3316,12.3264,12.3264,48262.5
2006-05-09 13:50:00,23.51,23.51,23.48,23.48,50625.0,12.3264,12.3264,12.3107,12.3107,50625.0
2006-05-09 14:00:00,23.48,23.49,23.46,23.49,90112.5,12.3107,12.3159,12.3002,12.3159,90112.5
2006-05-09 14:10:00,23.49,23.5,23.47,23.49,71212.5,12.3159,12.3211,12.3054,12.3159,71212.5
2006-05-09 14:20:00,23.5,23.5,23.48,23.48,38812.5,12.3211,12.3211,12.3107,12.3107,38812.5
2006-05-09 14:30:00,23.48,23.49,23.47,23.48,121500.0,12.3107,12.3159,12.3054,12.3107,121500.0
2006-05-09 14:40:00,23.48,23.48,23.39,23.48,60412.5,12.3107,12.3107,12.2635,12.3107,60412.5
2006-05-09 14:50:00,23.48,23.48,23.45,23.46,68512.5,12.3107,12.3107,12.2949,12.3002,68512.5
2006-05-09 15:00:00,23.46,23.47,23.45,23.47,63787.5,12.3002,12.3054,12.2949,12.3054,63787.5
2006-05-09 15:10:00,23.47,23.5,23.46,23.49,69862.5,12.3054,12.3211,12.3002,12.3159,69862.5
2006-05-09 15:20:00,23.49,23.55,23.49,23.53,124537.5,12.3159,12.3474,12.3159,12.3369,124537.5
2006-05-09 15:30:00,23.54,23.54,23.5,23.5,64462.5,12.3421,12.3421,12.3211,12.3211,64462.5
2006-05-09 15:40:00,23.5,23.5,23.48,23.48,186300.0,12.3211,12.3211,12.3107,12.3107,186300.0
2006-05-09 15:50:00,23.49,23.51,23.47,23.48,193725.0,12.3159,12.3264,12.3054,12.3107,193725.0
2006-05-10 09:30:00,23.41,23.69,23.38,23.69,284850.0,12.274,12.4208,12.2582,12.4208,284850.0
2006-05-10 09:40:00,23.69,23.71,23.63,23.67,210937.5,12.4208,12.4312,12.3893,12.4103,210937.5
2006-05-10 09:50:00,23.67,23.81,23.65,23.81,152887.5,12.4103,12.4837,12.3998,12.4837,152887.5
2006-05-10 10:00:00,23.81,23.88,23.76,23.85,216337.5,12.4837,12.5204,12.4575,12.5046,216337.5
2006-05-10 10:10:00,23.84,23.85,23.77,23.78,132975.0,12.4994,12.5046,12.4627,12.4679,132975.0
2006-05-10 10:20:00,23.78,23.81,23.75,23.77,167737.5,12.4679,12.4837,12.4522,12.4627,167737.5
2006-05-10 10:30:00,23.78,23.94,23.78,23.94,190687.5,12.4679,12.5518,12.4679,12.5518,190687.5
2006-05-10 10:40:00,23.94,24.07,23.94,24.05,175162.5,12.5518,12.62,12.5518,12.6095,175162.5
2006-05-10 10:50:00,24.04,24.04,23.93,23.94,163350.0,12.6043,12.6043,12.5466,12.5518,163350.0
2006-05-10 11:00:00,23.95,23.96,23.87,23.89,150862.5,12.5571,12.5623,12.5151,12.5256,150862.5
2006-05-10 11:10:00,23.9,23.92,23.85,23.85,107325.0,12.5309,12.5413,12.5046,12.5046,107325.0
2006-05-10 11:20:00,23.85,23.89,23.83,23.87,427950.0,12.5046,12.5256,12.4942,12.5151,427950.0
2006-05-10 11:30:00,23.87,23.93,23.86,23.92,90112.5,12.5151,12.5466,12.5099,12.5413,90112.5
2006-05-10 11:40:00,23.93,23.96,23.89,23.92,74587.5,12.5466,12.5623,12.5256,12.5413,74587.5
2006-05-10 11:50:00,23.91,23.91,23.87,23.88,34425.0,12.5361,12.5361,12.5151,12.5204,34425.0
2006-05-10 12:00:00,23.87,23.88,23.82,23.82,56025.0,12.5151,12.5204,12.4889,12.4889,56025.0
2006-05-10 12:10:00,23.83,23.83,23.78,23.79,57712.5,12.4942,12.4942,12.4679,12.4732,57712.5
2006-05-10 12:20:00,23.79,23.82,23.77,23.82,32400.0,12.4732,12.4889,12.4627,12.4889,32400.0
2006-05-10 12:30:00,23.82,23.83,23.79,23.8,38137.5,12.4889,12.4942,12.4732,12.4784,38137.5
2006-05-10 12:40:00,23.79,23.79,23.78,23.78,48600.0,12.4732,12.4732,12.4679,12.4679,48600.0
2006-05-10 12:50:00,23.79,23.83,23.78,23.8,24975.0,12.4732,12.4942,12.4679,12.4784,24975.0
2006-05-10 13:00:00,23.8,23.82,23.78,23.79,35437.5,12.4784,12.4889,12.4679,12.4732,35437.5
2006-05-10 13:10:00,23.79,23.83,23.78,23.83,38812.5,12.4732,12.4942,12.4679,12.4942,38812.5
2006-05-10 13:20:00,23.83,23.83,23.8,23.8,25650.0,12.4942,12.4942,12.4784,12.4784,25650.0
2006-05-10 13:30:00,23.8,23.8,23.78,23.8,42525.0,12.4784,12.4784,12.4679,12.4784,42525.0
2006-05-10 13:40:00,23.8,23.81,23.77,23.78,50287.5,12.4784,12.4837,12.4627,12.4679,50287.5
2006-05-10 13:50:00,23.78,23.8,23.74,23.75,45562.5,12.4679,12.4784,12.447,12.4522,45562.5
2006-05-10 14:00:00,23.75,23.75,23.69,23.73,139387.5,12.4522,12.4522,12.4208,12.4417,139387.5
2006-05-10 14:10:00,23.72,23.79,23.51,23.69,140062.5,12.4365,12.4732,12.3264,12.4208,140062.5
2006-05-10 14:20:00,23.69,23.78,23.66,23.77,183262.5,12.4208,12.4679,12.405,12.4627,183262.5
2006-05-10 14:30:00,23.73,23.77,23.7,23.71,181575.0,12.4417,12.4627,12.426,12.4312,181575.0
2006-05-10 14:40:00,23.72,23.8,23.7,23.75,135000.0,12.4365,12.4784,12.426,12.4522,135000.0
2006-05-10 14:50:00,23.75,23.75,23.72,23.75,121162.5,12.4522,12.4522,12.4365,12.4522,121162.5
2006-05-10 15:00:00,23.76,23.77,23.72,23.74,106312.5,12.4575,12.4627,12.4365,12.447,106312.5
2006-05-10 15:10:00,23.73,23.75,23.71,23.74,98212.5,12.4417,12.4522,12.4312,12.447,98212.5
2006-05-10 15:20:00,23.74,23.76,23.73,23.74,149175.0,12.447,12.4575,12.4417,12.447,149175.0
2006-05-10 15:30:00,23.75,23.76,23.72,23.76,189000.0,12.4522,12.4575,12.4365,12.4575,189000.0
2006-05-10 15:40:00,23.76,23.8,23.76,23.77,137362.5,12.4575,12.4784,12.4575,12.4627,137362.5
2006-05-10 15:50:00,23.77,23.81,23.76,23.78,238612.5,12.4627,12.4837,12.4575,12.4679,238612.5
2006-05-11 09:30:00,23.68,23.79,23.44,23.52,170775.0,12.4155,12.4732,12.2897,12.3316,170775.0
2006-05-11 09:40:00,23.52,23.56,23.51,23.53,86400.0,12.3316,12.3526,12.3264,12.3369,86400.0
2006-05-11 09:50:00,23.53,23.56,23.5,23.53,106312.5,12.3369,12.3526,12.3211,12.3369,106312.5
2006-05-11 10:00:00,23.54,23.54,23.49,23.51,113737.5,12.3421,12.3421,12.3159,12.3264,113737.5
2006-05-11 10:10:00,23.51,23.59,23.51,23.54,108000.0,12.3264,12.3683,12.3264,12.3421,108000.0
2006-05-11 10:20:00,23.54,23.57,23.51,23.56,89437.5,12.3421,12.3578,12.3264,12.3526,89437.5
2006-05-11 10:30:00,23.55,23.56,23.48,23.54,108000.0,12.3474,12.3526,12.3107,12.3421,108000.0
2006-05-11 10:40:00,23.52,23.55,23.38,23.43,112387.5,12.3316,12.3474,12.2582,12.2844,112387.5
2006-05-11 10:50:00,23.42,23.49,23.41,23.42,133650.0,12.2792,12.3159,12.274,12.2792,133650.0
2006-05-11 11:00:00,23.41,23.52,23.4,23.5,82687.5,12.274,12.3316,12.2687,12.3211,82687.5
2006-05-11 11:10:00,23.49,23.52,23.42,23.46,71550.0,12.3159,12.3316,12.2792,12.3002,71550.0
2006-05-11 11:20:00,23.46,23.46,23.38,23.41,129600.0,12.3002,12.3002,12.2582,12.274,129600.0
2006-05-11 11:30:00,23.4,23.48,23.4,23.47,91125.0,12.2687,12.3107,12.2687,12.3054,91125.0
2006-05-11 11:40:00,23.47,23.51,23.44,23.44,67837.5,12.3054,12.3264,12.2897,12.2897,67837.5
2006-05-11 11:50:00,23.44,23.47,23.42,23.45,82687.5,12.2897,12.3054,12.2792,12.2949,82687.5
2006-05-11 12:00:00,23.43,23.46,23.39,23.39,102600.0,12.2844,12.3002,12.2635,12.2635,102600.0
2006-05-11 12:10:00,23.41,23.47,23.4,23.47,58387.5,12.274,12.3054,12.2687,12.3054,58387.5
2006-05-11 12:20:00,23.48,23.5,23.46,23.46,53662.5,12.3107,12.3211,12.3002,12.3002,53662.5
2006-05-11 12:30:00,23.47,23.49,23.43,23.49,115762.5,12.3054,12.3159,12.2844,12.3159,115762.5
2006-05-11 12:40:00,23.49,23.5,23.46,23.47,85050.0,12.3159,12.3211,12.3002,12.3054,85050.0
2006-05-11 12:50:00,23.47,23.5,23.45,23.49,34087.5,12.3054,12.3211,12.2949,12.3159,34087.5
2006-05-11 13:00:00,23.48,23.49,23.39,23.4,57712.5,12.3107,12.3159,12.2635,12.2687,57712.5
2006-05-11 13:10:00,23.41,23.42,23.33,23.38,139725.0,12.274,12.2792,12.232,12.2582,139725.0
2006-05-11 13:20:00,23.38,23.49,23.36,23.49,81337.5,12.2582,12.3159,12.2477,12.3159,81337.5
2006-05-11 13:30:00,23.48,23.48,23.42,23.46,59062.5,12.3107,12.3107,12.2792,12.3002,59062.5
2006-05-11 13:40:00,23.45,23.47,23.43,23.45,71550.0,12.2949,12.3054,12.2844,12.2949,71550.0
2006-05-11 13:50:00,23.44,23.48,23.44,23.45,61425.0,12.2897,12.3107,12.2897,12.2949,61425.0
2006-05-11 14:00:00,23.44,23.48,23.44,23.47,72562.5,12.2897,12.3107,12.2897,12.3054,72562.5
2006-05-11 14:10:00,23.47,23.49,23.44,23.47,71887.5,12.3054,12.3159,12.2897,12.3054,71887.5
2006-05-11 14:20:00,23.46,23.54,23.45,23.51,67500.0,12.3002,12.3421,12.2949,12.3264,67500.0
2006-05-11 14:30:00,23.51,23.51,23.45,23.48,105975.0,12.3264,12.3264,12.2949,12.3107,105975.0
2006-05-11 14:40:00,23.48,23.49,23.44,23.45,82012.5,12.3107,12.3159,12.2897,12.2949,82012.5
2006-05-11 14:50:00,23.45,23.5,23.45,23.5,156600.0,12.2949,12.3211,12.2949,12.3211,156600.0
2006-05-11 15:00:00,23.49,23.5,23.46,23.47,127912.5,12.3159,12.3211,12.3002,12.3054,127912.5
2006-05-11 15:10:00,23.47,23.56,23.47,23.5,181237.5,12.3054,12.3526,12.3054,12.3211,181237.5
2006-05-11 15:20:00,23.51,23.51,23.45,23.46,184275.0,12.3264,12.3264,12.2949,12.3002,184275.0
2006-05-11 15:30:00,23.45,23.45,23.39,23.44,195750.0,12.2949,12.2949,12.2635,12.2897,195750.0
2006-05-11 15:40:00,23.43,23.5,23.43,23.5,274050.0,12.2844,12.3211,12.2844,12.3211,274050.0
2006-05-11 15:50:00,23.5,23.59,23.49,23.53,486675.0,12.3211,12.3683,12.3159,12.3369,486675.0
2006-05-12 09:30:00,23.33,23.58,23.33,23.51,132975.0,12.232,12.3631,12.232,12.3264,132975.0
2006-05-12 09:40:00,23.51,23.52,23.33,23.33,199125.0,12.3264,12.3316,12.232,12.232,199125.0
2006-05-12 09:50:00,23.33,23.45,23.32,23.44,155250.0,12.232,12.2949,12.2268,12.2897,155250.0
2006-05-12 10:00:00,23.44,23.48,23.3,23.31,158287.5,12.2897,12.3107,12.2163,12.2215,158287.5
2006-05-12 10:10:00,23.32,23.51,23.3,23.31,129262.5,12.2268,12.3264,12.2163,12.2215,129262.5
2006-05-12 10:20:00,23.32,23.41,23.29,23.4,88425.0,12.2268,12.274,12.211,12.2687,88425.0
2006-05-12 10:30:00,23.4,23.42,23.29,23.41,123862.5,12.2687,12.2792,12.211,12.274,123862.5
2006-05-12 10:40:00,23.4,23.41,23.24,23.24,120825.0,12.2687,12.274,12.1848,12.1848,120825.0
2006-05-12 10:50:00,23.24,23.33,23.21,23.25,89437.5,12.1848,12.232,12.1691,12.1901,89437.5
2006-05-12 11:00:00,23.24,23.35,23.19,23.21,96862.5,12.1848,12.2425,12.1586,12.1691,96862.5
2006-05-12 11:10:00,23.21,23.22,23.13,23.22,139050.0,12.1691,12.1743,12.1271,12.1743,139050.0
2006-05-12 11:20:00,23.22,23.26,23.19,23.23,82012.5,12.1743,12.1953,12.1586,12.1796,82012.5
2006-05-12 11:30:00,23.22,23.22,23.08,23.12,160650.0,12.1743,12.1743,12.1009,12.1219,160650.0
2006-05-12 11:40:00,23.12,23.18,23.04,23.09,89437.5,12.1219,12.1534,12.08,12.1062,89437.5
2006-05-12 11:50:00,23.09,23.12,23.08,23.1,56700.0,12.1062,12.1219,12.1009,12.1114,56700.0
2006-05-12 12:00:00,23.1,23.2,23.1,23.17,64462.5,12.1114,12.1638,12.1114,12.1481,64462.5
2006-05-12 12:10:00,23.17,23.19,23.16,23.16,43200.0,12.1481,12.1586,12.1429,12.1429,43200.0
2006-05-12 12:20:00,23.17,23.19,23.16,23.17,43200.0,12.1481,12.1586,12.1429,12.1481,43200.0
2006-05-12 12:30:00,23.16,23.16,22.97,23.0,102937.5,12.1429,12.1429,12.0433,12.059,102937.5
2006-05-12 12:40:00,23.0,23.07,22.98,23.03,52987.5,12.059,12.0957,12.0485,12.0747,52987.5
2006-05-12 12:50:00,23.03,23.03,22.93,22.99,94162.5,12.0747,12.0747,12.0223,12.0537,94162.5
2006-05-12 13:00:00,23.0,23.02,22.94,22.96,37800.0,12.059,12.0695,12.0275,12.038,37800.0
2006-05-12 13:10:00,22.95,23.03,22.95,22.98,69525.0,12.0328,12.0747,12.0328,12.0485,69525.0
2006-05-12 13:20:00,22.98,23.08,22.96,23.05,49612.5,12.0485,12.1009,12.038,12.0852,49612.5
2006-05-12 13:30:00,23.05,23.09,23.04,23.07,40500.0,12.0852,12.1062,12.08,12.0957,40500.0
2006-05-12 13:40:00,23.06,23.07,23.05,23.05,30375.0,12.0904,12.0957,12.0852,12.0852,30375.0
2006-05-12 13:50:00,23.05,23.05,23.03,23.05,26325.0,12.0852,12.0852,12.0747,12.0852,26325.0
2006-05-12 14:00:00,23.05,23.09,23.03,23.07,45562.5,12.0852,12.1062,12.0747,12.0957,45562.5
2006-05-12 14:10:00,23.07,23.18,23.07,23.12,70875.0,12.0957,12.1534,12.0957,12.1219,70875.0
2006-05-12 14:20:00,23.12,23.19,23.12,23.13,39825.0,12.1219,12.1586,12.1219,12.1271,39825.0
2006-05-12 14:30:00,23.13,23.13,23.06,23.12,36450.0,12.1271,12.1271,12.0904,12.1219,36450.0
2006-05-12 14:40:00,23.12,23.12,23.04,23.06,104287.5,12.1219,12.1219,12.08,12.0904,104287.5
2006-05-12 14:50:00,23.05,23.06,23.01,23.04,64800.0,12.0852,12.0904,12.0642,12.08,64800.0
2006-05-12 15:00:00,23.03,23.09,23.03,23.07,51975.0,12.0747,12.1062,12.0747,12.0957,51975.0
2006-05-12 15:10:00,23.07,23.11,23.06,23.11,60412.5,12.0957,12.1167,12.0904,12.1167,60412.5
2006-05-12 15:20:00,23.11,23.13,23.04,23.05,139050.0,12.1167,12.1271,12.08,12.0852,139050.0
2006-05-12 15:30:00,23.05,23.08,23.01,23.05,134662.5,12.0852,12.1009,12.0642,12.0852,134662.5
2006-05-12 15:40:00,23.05,23.15,23.05,23.15,170775.0,12.0852,12.1376,12.0852,12.1376,170775.0
2006-05-12 15:50:00,23.15,23.16,23.03,23.05,195750.0,12.1376,12.1429,12.0747,12.0852,195750.0
2006-05-15 09:30:00,22.9,22.93,22.76,22.83,222750.0,12.0066,12.0223,11.9332,11.9699,222750.0
2006-05-15 09:40:00,22.83,22.95,22.82,22.84,91800.0,11.9699,12.0328,11.9646,11.9751,91800.0
2006-05-15 09:50:00,22.85,23.04,22.78,23.0,199800.0,11.9803,12.08,11.9436,12.059,199800.0
2006-05-15 10:00:00,22.98,23.0,22.79,22.99,100237.5,12.0485,12.059,11.9489,12.0537,100237.5
2006-05-15 10:10:00,23.0,23.11,22.96,22.97,75937.5,12.059,12.1167,12.038,12.0433,75937.5
2006-05-15 10:20:00,22.98,22.99,22.72,22.97,151537.5,12.0485,12.0537,11.9122,12.0433,151537.5
2006-05-15 10:30:00,22.96,23.1,22.92,23.05,70537.5,12.038,12.1114,12.017,12.0852,70537.5
2006-05-15 10:40:00,23.06,23.08,22.98,23.05,67837.5,12.0904,12.1009,12.0485,12.0852,67837.5
2006-05-15 10:50:00,23.05,23.05,22.95,22.95,38137.5,12.0852,12.0852,12.0328,12.0328,38137.5
2006-05-15 11:00:00,22.96,23.07,22.95,23.04,51975.0,12.038,12.0957,12.0328,12.08,51975.0
2006-05-15 11:10:00,23.04,23.11,23.01,23.09,41850.0,12.08,12.1167,12.0642,12.1062,41850.0
2006-05-15 11:20:00,23.09,23.11,22.95,22.95,35100.0,12.1062,12.1167,12.0328,12.0328,35100.0
2006-05-15 11:30:00,22.95,22.97,22.92,22.95,39487.5,12.0328,12.0433,12.017,12.0328,39487.5
2006-05-15 11:40:00,22.94,22.97,22.88,22.91,33075.0,12.0275,12.0433,11.9961,12.0118,33075.0
2006-05-15 11:50:00,22.91,23.0,22.91,22.98,29700.0,12.0118,12.059,12.0118,12.0485,29700.0
2006-05-15 12:00:00,22.96,22.98,22.9,22.9,23287.5,12.038,12.0485,12.0066,12.0066,23287.5
2006-05-15 12:10:00,22.9,22.91,22.85,22.87,21600.0,12.0066,12.0118,11.9803,11.9908,21600.0
2006-05-15 12:20:00,22.87,22.89,22.86,22.89,28350.0,11.9908,12.0013,11.9856,12.0013,28350.0
2006-05-15 12:30:00,22.89,22.91,22.87,22.91,30037.5,12.0013,12.0118,11.9908,12.0118,30037.5
2006-05-15 12:40:00,22.91,22.93,22.89,22.9,18900.0,12.0118,12.0223,12.0013,12.0066,18900.0
2006-05-15 12:50:00,22.91,22.95,22.91,22.92,18562.5,12.0118,12.0328,12.0118,12.017,18562.5
2006-05-15 13:00:00,22.92,22.95,22.89,22.91,37462.5,12.017,12.0328,12.0013,12.0118,37462.5
2006-05-15 13:10:00,22.89,22.91,22.87,22.87,18225.0,12.0013,12.0118,11.9908,11.9908,18225.0
2006-05-15 13:20:00,22.87,22.9,22.8,22.84,72900.0,11.9908,12.0066,11.9541,11.9751,72900.0
2006-05-15 13:30:00,22.84,22.88,22.82,22.86,36787.5,11.9751,11.9961,11.9646,11.9856,36787.5
2006-05-15 13:40:00,22.87,22.89,22.82,22.84,28012.5,11.9908,12.0013,11.9646,11.9751,28012.5
2006-05-15 13:50:00,22.84,22.84,22.74,22.76,51300.0,11.9751,11.9751,11.9227,11.9332,51300.0
2006-05-15 14:00:00,22.79,22.89,22.77,22.86,60750.0,11.9489,12.0013,11.9384,11.9856,60750.0
2006-05-15 14:10:00,22.87,22.87,22.75,22.83,59400.0,11.9908,11.9908,11.9279,11.9699,59400.0
2006-05-15 14:20:00,22.83,22.94,22.82,22.91,69187.5,11.9699,12.0275,11.9646,12.0118,69187.5
2006-05-15 14:30:00,22.89,22.98,22.89,22.93,47925.0,12.0013,12.0485,12.0013,12.0223,47925.0
2006-05-15 14:40:00,22.91,22.93,22.81,22.83,72225.0,12.0118,12.0223,11.9594,11.9699,72225.0
2006-05-15 14:50:00,22.82,22.88,22.82,22.85,52312.5,11.9646,11.9961,11.9646,11.9803,52312.5
2006-05-15 15:00:00,22.86,22.93,22.84,22.91,104962.5,11.9856,12.0223,11.9751,12.0118,104962.5
2006-05-15 15:10:00,22.9,22.99,22.89,22.99,92812.5,12.0066,12.0537,12.0013,12.0537,92812.5
2006-05-15 15:20:00,22.98,22.98,22.91,22.92,41175.0,12.0485,12.0485,12.0118,12.017,41175.0
2006-05-15 15:30:00,22.92,22.96,22.87,22.94,128250.0,12.017,12.038,11.9908,12.0275,128250.0
2006-05-15 15:40:00,22.94,23.03,22.93,23.03,102262.5,12.0275,12.0747,12.0223,12.0747,102262.5
2006-05-15 15:50:00,23.03,23.09,23.02,23.03,126562.5,12.0747,12.1062,12.0695,12.0747,126562.5
2006-05-16 09:30:00,23.13,23.13,22.99,23.07,237262.5,12.1742,12.1742,12.1005,12.1426,237262.5
2006-05-16 09:40:00,23.08,23.2,23.07,23.12,97537.5,12.1479,12.211,12.1426,12.1689,97537.5
2006-05-16 09:50:00,23.12,23.12,23.05,23.08,111712.5,12.1689,12.1689,12.1321,12.1479,111712.5
2006-05-16 10:00:00,23.07,23.08,22.94,23.0,55687.5,12.1426,12.1479,12.0742,12.1058,55687.5
2006-05-16 10:10:00,23.0,23.01,22.85,22.89,110362.5,12.1058,12.111,12.0268,12.0479,110362.5
2006-05-16 10:20:00,22.89,22.97,22.87,22.95,176850.0,12.0479,12.09,12.0374,12.0795,176850.0
2006-05-16 10:30:00,22.94,22.95,22.86,22.87,88762.5,12.0742,12.0795,12.0321,12.0374,88762.5
2006-05-16 10:40:00,22.85,22.89,22.82,22.89,82350.0,12.0268,12.0479,12.011,12.0479,82350.0
2006-05-16 10:50:00,22.89,22.89,22.83,22.83,96862.5,12.0479,12.0479,12.0163,12.0163,96862.5
2006-05-16 11:00:00,22.83,22.9,22.81,22.88,104287.5,12.0163,12.0531,12.0058,12.0426,104287.5
2006-05-16 11:10:00,22.88,22.89,22.8,22.81,43200.0,12.0426,12.0479,12.0005,12.0058,43200.0
2006-05-16 11:20:00,22.81,22.87,22.81,22.87,36787.5,12.0058,12.0374,12.0058,12.0374,36787.5
2006-05-16 11:30:00,22.87,22.9,22.83,22.83,62437.5,12.0374,12.0531,12.0163,12.0163,62437.5
2006-05-16 11:40:00,22.83,22.85,22.78,22.79,96187.5,12.0163,12.0268,11.99,11.9952,96187.5
2006-05-16 11:50:00,22.79,22.85,22.79,22.85,61425.0,11.9952,12.0268,11.9952,12.0268,61425.0
2006-05-16 12:00:00,22.84,22.86,22.81,22.85,51300.0,12.0216,12.0321,12.0058,12.0268,51300.0
2006-05-16 12:10:00,22.84,22.86,22.79,22.8,53662.5,12.0216,12.0321,11.9952,12.0005,53662.5
2006-05-16 12:20:00,22.8,22.84,22.78,22.82,56700.0,12.0005,12.0216,11.99,12.011,56700.0
2006-05-16 12:30:00,22.82,22.89,22.8,22.86,51975.0,12.011,12.0479,12.0005,12.0321,51975.0
2006-05-16 12:40:00,22.85,22.86,22.8,22.81,27000.0,12.0268,12.0321,12.0005,12.0058,27000.0
2006-05-16 12:50:00,22.81,22.89,22.81,22.84,44887.5,12.0058,12.0479,12.0058,12.0216,44887.5
2006-05-16 13:00:00,22.85,22.91,22.84,22.9,46575.0,12.0268,12.0584,12.0216,12.0531,46575.0
2006-05-16 13:10:00,22.9,22.96,22.9,22.94,63450.0,12.0531,12.0847,12.0531,12.0742,63450.0
2006-05-16 13:20:00,22.94,22.97,22.93,22.96,35775.0,12.0742,12.09,12.0689,12.0847,35775.0
2006-05-16 13:30:00,22.96,22.98,22.92,22.92,43200.0,12.0847,12.0952,12.0637,12.0637,43200.0
2006-05-16 13:40:00,22.92,22.93,22.85,22.89,68175.0,12.0637,12.0689,12.0268,12.0479,68175.0
2006-05-16 13:50:00,22.89,22.91,22.87,22.9,54337.5,12.0479,12.0584,12.0374,12.0531,54337.5
2006-05-16 14:00:00,22.89,22.92,22.87,22.91,42525.0,12.0479,12.0637,12.0374,12.0584,42525.0
2006-05-16 14:10:00,22.9,22.9,22.85,22.9,67500.0,12.0531,12.0531,12.0268,12.0531,67500.0
2006-05-16 14:20:00,22.9,22.91,22.87,22.9,105975.0,12.0531,12.0584,12.0374,12.0531,105975.0
2006-05-16 14:30:00,22.9,22.91,22.89,22.89,38812.5,12.0531,12.0584,12.0479,12.0479,38812.5
2006-05-16 14:40:00,22.89,22.89,22.84,22.84,62775.0,12.0479,12.0479,12.0216,12.0216,62775.0
2006-05-16 14:50:00,22.85,22.85,22.76,22.78,56362.5,12.0268,12.0268,11.9795,11.99,56362.5
2006-05-16 15:00:00,22.79,22.84,22.78,22.83,66487.5,11.9952,12.0216,11.99,12.0163,66487.5
2006-05-16 15:10:00,22.83,22.86,22.81,22.84,87075.0,12.0163,12.0321,12.0058,12.0216,87075.0
2006-05-16 15:20:00,22.84,22.88,22.83,22.87,129937.5,12.0216,12.0426,12.0163,12.0374,129937.5
2006-05-16 15:30:00,22.87,22.87,22.84,22.87,82350.0,12.0374,12.0374,12.0216,12.0374,82350.0
2006-05-16 15:40:00,22.87,22.89,22.86,22.87,75262.5,12.0374,12.0479,12.0321,12.0374,75262.5
2006-05-16 15:50:00,22.87,22.91,22.86,22.88,201825.0,12.0374,12.0584,12.0321,12.0426,201825.0
2006-05-17 09:30:00,22.89,23.03,22.85,22.87,220387.5,12.0479,12.1216,12.0268,12.0374,220387.5
2006-05-17 09:40:00,22.87,23.01,22.85,22.91,137025.0,12.0374,12.111,12.0268,12.0584,137025.0
2006-05-17 09:50:00,22.91,22.96,22.84,22.89,85725.0,12.0584,12.0847,12.0216,12.0479,85725.0
2006-05-17 10:00:00,22.89,22.94,22.8,22.82,139725.0,12.0479,12.0742,12.0005,12.011,139725.0
2006-05-17 10:10:00,22.84,22.84,22.75,22.76,150187.5,12.0216,12.0216,11.9742,11.9795,150187.5
2006-05-17 10:20:00,22.75,22.84,22.75,22.79,135675.0,11.9742,12.0216,11.9742,11.9952,135675.0
2006-05-17 10:30:00,22.77,22.83,22.76,22.78,40162.5,11.9847,12.0163,11.9795,11.99,40162.5
2006-05-17 10:40:00,22.78,22.84,22.76,22.82,50287.5,11.99,12.0216,11.9795,12.011,50287.5
2006-05-17 10:50:00,22.83,22.83,22.76,22.77,43200.0,12.0163,12.0163,11.9795,11.9847,43200.0
2006-05-17 11:00:00,22.78,22.79,22.7,22.7,102600.0,11.99,11.9952,11.9479,11.9479,102600.0
2006-05-17 11:10:00,22.72,22.73,22.54,22.63,102937.5,11.9584,11.9637,11.8637,11.911,102937.5
2006-05-17 11:20:00,22.64,22.67,22.49,22.49,166725.0,11.9163,11.9321,11.8373,11.8373,166725.0
2006-05-17 11:30:00,22.48,22.65,22.46,22.65,136012.5,11.8321,11.9216,11.8216,11.9216,136012.5
2006-05-17 11:40:00,22.63,22.63,22.52,22.53,43875.0,11.911,11.911,11.8531,11.8584,43875.0
2006-05-17 11:50:00,22.54,22.59,22.53,22.55,62100.0,11.8637,11.89,11.8584,11.8689,62100.0
2006-05-17 12:00:00,22.56,22.64,22.56,22.61,46237.5,11.8742,11.9163,11.8742,11.9005,46237.5
2006-05-17 12:10:00,22.61,22.65,22.61,22.65,25987.5,11.9005,11.9216,11.9005,11.9216,25987.5
2006-05-17 12:20:00,22.65,22.68,22.55,22.55,56700.0,11.9216,11.9373,11.8689,11.8689,56700.0
2006-05-17 12:30:00,22.57,22.71,22.57,22.7,34425.0,11.8794,11.9531,11.8794,11.9479,34425.0
2006-05-17 12:40:00,22.71,22.74,22.62,22.63,43537.5,11.9531,11.9689,11.9058,11.911,43537.5
2006-05-17 12:50:00,22.64,22.67,22.59,22.61,36450.0,11.9163,11.9321,11.89,11.9005,36450.0
2006-05-17 13:00:00,22.64,22.68,22.62,22.63,19237.5,11.9163,11.9373,11.9058,11.911,19237.5
2006-05-17 13:10:00,22.62,22.62,22.52,22.53,19237.5,11.9058,11.9058,11.8531,11.8584,19237.5
2006-05-17 13:20:00,22.55,22.55,22.48,22.5,17550.0,11.8689,11.8689,11.8321,11.8426,17550.0
2006-05-17 13:30:00,22.49,22.52,22.46,22.48,54675.0,11.8373,11.8531,11.8216,11.8321,54675.0
2006-05-17 13:40:00,22.48,22.52,22.45,22.52,67162.5,11.8321,11.8531,11.8163,11.8531,67162.5
2006-05-17 13:50:00,22.52,22.62,22.52,22.6,30712.5,11.8531,11.9058,11.8531,11.8952,30712.5
2006-05-17 14:00:00,22.59,22.62,22.57,22.57,29025.0,11.89,11.9058,11.8794,11.8794,29025.0
2006-05-17 14:10:00,22.57,22.57,22.47,22.51,67162.5,11.8794,11.8794,11.8268,11.8479,67162.5
2006-05-17 14:20:00,22.51,22.57,22.51,22.56,65475.0,11.8479,11.8794,11.8479,11.8742,65475.0
2006-05-17 14:30:00,22.56,22.58,22.42,22.44,181912.5,11.8742,11.8847,11.8005,11.811,181912.5
2006-05-17 14:40:00,22.44,22.47,22.33,22.39,117112.5,11.811,11.8268,11.7531,11.7847,117112.5
2006-05-17 14:50:00,22.39,22.44,22.36,22.4,113737.5,11.7847,11.811,11.7689,11.79,113737.5
2006-05-17 15:00:00,22.4,22.54,22.38,22.51,103950.0,11.79,11.8637,11.7794,11.8479,103950.0
2006-05-17 15:10:00,22.49,22.54,22.44,22.48,106987.5,11.8373,11.8637,11.811,11.8321,106987.5
2006-05-17 15:20:00,22.48,22.5,22.42,22.44,135675.0,11.8321,11.8426,11.8005,11.811,135675.0
2006-05-17 15:30:00,22.44,22.54,22.43,22.52,110700.0,11.811,11.8637,11.8058,11.8531,110700.0
2006-05-17 15:40:00,22.51,22.51,22.39,22.45,136350.0,11.8479,11.8479,11.7847,11.8163,136350.0
2006-05-17 15:50:00,22.45,22.47,22.38,22.38,236925.0,11.8163,11.8268,11.7794,11.7794,236925.0
2006-05-18 09:30:00,22.36,22.56,22.27,22.48,146137.5,11.7689,11.8742,11.7215,11.8321,146137.5
2006-05-18 09:40:00,22.48,22.54,22.42,22.42,91125.0,11.8321,11.8637,11.8005,11.8005,91125.0
2006-05-18 09:50:00,22.43,22.55,22.4,22.52,83362.5,11.8058,11.8689,11.79,11.8531,83362.5
2006-05-18 10:00:00,22.52,22.56,22.42,22.43,93487.5,11.8531,11.8742,11.8005,11.8058,93487.5
2006-05-18 10:10:00,22.43,22.44,22.3,22.36,110025.0,11.8058,11.811,11.7373,11.7689,110025.0
2006-05-18 10:20:00,22.35,22.41,22.33,22.37,62100.0,11.7637,11.7952,11.7531,11.7742,62100.0
2006-05-18 10:30:00,22.38,22.43,22.37,22.43,89100.0,11.7794,11.8058,11.7742,11.8058,89100.0
2006-05-18 10:40:00,22.43,22.43,22.35,22.37,66487.5,11.8058,11.8058,11.7637,11.7742,66487.5
2006-05-18 10:50:00,22.37,22.41,22.34,22.41,56700.0,11.7742,11.7952,11.7584,11.7952,56700.0
2006-05-18 11:00:00,22.41,22.42,22.3,22.31,34425.0,11.7952,11.8005,11.7373,11.7426,34425.0
2006-05-18 11:10:00,22.32,22.34,22.3,22.32,29025.0,11.7479,11.7584,11.7373,11.7479,29025.0
2006-05-18 11:20:00,22.32,22.46,22.32,22.42,57037.5,11.7479,11.8216,11.7479,11.8005,57037.5
2006-05-18 11:30:00,22.44,22.49,22.41,22.46,27675.0,11.811,11.8373,11.7952,11.8216,27675.0
2006-05-18 11:40:00,22.44,22.48,22.43,22.45,47925.0,11.811,11.8321,11.8058,11.8163,47925.0
2006-05-18 11:50:00,22.46,22.46,22.31,22.38,41850.0,11.8216,11.8216,11.7426,11.7794,41850.0
2006-05-18 12:00:00,22.38,22.5,22.34,22.47,60750.0,11.7794,11.8426,11.7584,11.8268,60750.0
2006-05-18 12:10:00,22.47,22.48,22.37,22.38,35100.0,11.8268,11.8321,11.7742,11.7794,35100.0
2006-05-18 12:20:00,22.36,22.41,22.35,22.4,22612.5,11.7689,11.7952,11.7637,11.79,22612.5
2006-05-18 12:30:00,22.38,22.46,22.38,22.43,20587.5,11.7794,11.8216,11.7794,11.8058,20587.5
2006-05-18 12:40:00,22.44,22.46,22.41,22.44,27675.0,11.811,11.8216,11.7952,11.811,27675.0
2006-05-18 12:50:00,22.45,22.49,22.44,22.47,18900.0,11.8163,11.8373,11.811,11.8268,18900.0
2006-05-18 13:00:00,22.47,22.48,22.41,22.41,36787.5,11.8268,11.8321,11.7952,11.7952,36787.5
2006-05-18 13:10:00,22.4,22.44,22.36,22.44,59737.5,11.79,11.811,11.7689,11.811,59737.5
2006-05-18 13:20:00,22.43,22.48,22.42,22.45,31725.0,11.8058,11.8321,11.8005,11.8163,31725.0
2006-05-18 13:30:00,22.45,22.52,22.42,22.49,46237.5,11.8163,11.8531,11.8005,11.8373,46237.5
2006-05-18 13:40:00,22.49,22.49,22.45,22.49,55350.0,11.8373,11.8373,11.8163,11.8373,55350.0
2006-05-18 13:50:00,22.49,22.52,22.47,22.47,64462.5,11.8373,11.8531,11.8268,11.8268,64462.5
2006-05-18 14:00:00,22.49,22.51,22.46,22.51,54337.5,11.8373,11.8479,11.8216,11.8479,54337.5
2006-05-18 14:10:00,22.5,22.52,22.47,22.51,51300.0,11.8426,11.8531,11.8268,11.8479,51300.0
2006-05-18 14:20:00,22.51,22.53,22.47,22.48,68175.0,11.8479,11.8584,11.8268,11.8321,68175.0
2006-05-18 14:30:00,22.49,22.54,22.49,22.52,61087.5,11.8373,11.8637,11.8373,11.8531,61087.5
2006-05-18 14:40:00,22.52,22.55,22.51,22.52,49950.0,11.8531,11.8689,11.8479,11.8531,49950.0
2006-05-18 14:50:00,22.53,22.55,22.49,22.54,80662.5,11.8584,11.8689,11.8373,11.8637,80662.5
2006-05-18 15:00:00,22.54,22.54,22.43,22.52,244687.5,11.8637,11.8637,11.8058,11.8531,244687.5
2006-05-18 15:10:00,22.52,22.52,22.47,22.48,123525.0,11.8531,11.8531,11.8268,11.8321,123525.0
2006-05-18 15:20:00,22.47,22.47,22.36,22.36,155587.5,11.8268,11.8268,11.7689,11.7689,155587.5
2006-05-18 15:30:00,22.37,22.42,22.35,22.35,143775.0,11.7742,11.8005,11.7637,11.7637,143775.0
2006-05-18 15:40:00,22.35,22.36,22.22,22.28,518737.5,11.7637,11.7689,11.6952,11.7268,518737.5
2006-05-18 15:50:00,22.28,22.31,22.24,22.24,334462.5,11.7268,11.7426,11.7058,11.7058,334462.5
2006-05-19 09:30:00,22.07,22.28,22.07,22.22,2023312.5,11.6163,11.7268,11.6163,11.6952,2023312.5
2006-05-19 09:40:00,22.22,22.36,22.18,22.3,145462.5,11.6952,11.7689,11.6742,11.7373,145462.5
2006-05-19 09:50:00,22.33,22.34,22.23,22.31,83700.0,11.7531,11.7584,11.7005,11.7426,83700.0
2006-05-19 10:00:00,22.31,22.32,22.22,22.3,70875.0,11.7426,11.7479,11.6952,11.7373,70875.0
2006-05-19 10:10:00,22.31,22.39,22.24,22.35,77287.5,11.7426,11.7847,11.7058,11.7637,77287.5
2006-05-19 10:20:00,22.35,22.51,22.3,22.49,125887.5,11.7637,11.8479,11.7373,11.8373,125887.5
2006-05-19 10:30:00,22.49,22.54,22.41,22.42,132637.5,11.8373,11.8637,11.7952,11.8005,132637.5
2006-05-19 10:40:00,22.4,22.4,22.3,22.33,80325.0,11.79,11.79,11.7373,11.7531,80325.0
2006-05-19 10:50:00,22.33,22.36,22.26,22.35,66487.5,11.7531,11.7689,11.7163,11.7637,66487.5
2006-05-19 11:00:00,22.36,22.4,22.32,22.33,68175.0,11.7689,11.79,11.7479,11.7531,68175.0
2006-05-19 11:10:00,22.33,22.33,22.11,22.13,232200.0,11.7531,11.7531,11.6373,11.6479,232200.0
2006-05-19 11:20:00,22.13,22.3,22.12,22.24,154912.5,11.6479,11.7373,11.6426,11.7058,154912.5
2006-05-19 11:30:00,22.23,22.29,22.18,22.26,112387.5,11.7005,11.7321,11.6742,11.7163,112387.5
2006-05-19 11:40:00,22.25,22.3,22.22,22.24,69187.5,11.711,11.7373,11.6952,11.7058,69187.5
2006-05-19 11:50:00,22.25,22.28,22.17,22.21,99225.0,11.711,11.7268,11.6689,11.69,99225.0
2006-05-19 12:00:00,22.24,22.39,22.23,22.39,84375.0,11.7058,11.7847,11.7005,11.7847,84375.0
2006-05-19 12:10:00,22.39,22.43,22.35,22.41,71887.5,11.7847,11.8058,11.7637,11.7952,71887.5
2006-05-19 12:20:00,22.41,22.42,22.36,22.41,50962.5,11.7952,11.8005,11.7689,11.7952,50962.5
2006-05-19 12:30:00,22.41,22.57,22.41,22.55,87750.0,11.7952,11.8794,11.7952,11.8689,87750.0
2006-05-19 12:40:00,22.53,22.61,22.49,22.57,113737.5,11.8584,11.9005,11.8373,11.8794,113737.5
2006-05-19 12:50:00,22.57,22.63,22.55,22.6,92475.0,11.8794,11.911,11.8689,11.8952,92475.0
2006-05-19 13:00:00,22.6,22.63,22.5,22.54,145800.0,11.8952,11.911,11.8426,11.8637,145800.0
2006-05-19 13:10:00,22.54,22.72,22.52,22.69,142762.5,11.8637,11.9584,11.8531,11.9426,142762.5
2006-05-19 13:20:00,22.68,22.72,22.62,22.7,135675.0,11.9373,11.9584,11.9058,11.9479,135675.0
2006-05-19 13:30:00,22.69,22.69,22.61,22.63,99225.0,11.9426,11.9426,11.9005,11.911,99225.0
2006-05-19 13:40:00,22.63,22.71,22.63,22.67,112725.0,11.911,11.9531,11.911,11.9321,112725.0
2006-05-19 13:50:00,22.66,22.7,22.62,22.68,124200.0,11.9268,11.9479,11.9058,11.9373,124200.0
2006-05-19 14:00:00,22.68,22.73,22.67,22.71,86400.0,11.9373,11.9637,11.9321,11.9531,86400.0
2006-05-19 14:10:00,22.72,22.77,22.7,22.73,93150.0,11.9584,11.9847,11.9479,11.9637,93150.0
2006-05-19 14:20:00,22.73,22.76,22.7,22.75,55350.0,11.9637,11.9795,11.9479,11.9742,55350.0
2006-05-19 14:30:00,22.74,22.75,22.66,22.75,137362.5,11.9689,11.9742,11.9268,11.9742,137362.5
2006-05-19 14:40:00,22.75,22.79,22.74,22.78,185287.5,11.9742,11.9952,11.9689,11.99,185287.5
2006-05-19 14:50:00,22.79,22.79,22.69,22.7,178537.5,11.9952,11.9952,11.9426,11.9479,178537.5
2006-05-19 15:00:00,22.69,22.74,22.62,22.68,132300.0,11.9426,11.9689,11.9058,11.9373,132300.0
2006-05-19 15:10:00,22.67,22.68,22.51,22.62,175162.5,11.9321,11.9373,11.8479,11.9058,175162.5
2006-05-19 15:20:00,22.63,22.69,22.57,22.68,133987.5,11.911,11.9426,11.8794,11.9373,133987.5
2006-05-19 15:30:00,22.69,22.69,22.64,22.67,138712.5,11.9426,11.9426,11.9163,11.9321,138712.5
2006-05-19 15:40:00,22.66,22.76,22.64,22.74,229500.0,11.9268,11.9795,11.9163,11.9689,229500.0
2006-05-19 15:50:00,22.74,22.76,22.69,22.71,335475.0,11.9689,11.9795,11.9426,11.9531,335475.0
2006-05-22 09:30:00,22.45,22.59,22.37,22.56,122512.5,11.8163,11.89,11.7742,11.8742,122512.5
2006-05-22 09:40:00,22.54,22.56,22.47,22.55,71887.5,11.8637,11.8742,11.8268,11.8689,71887.5
2006-05-22 09:50:00,22.55,22.57,22.39,22.42,119475.0,11.8689,11.8794,11.7847,11.8005,119475.0
2006-05-22 10:00:00,22.41,22.45,22.21,22.22,171787.5,11.7952,11.8163,11.69,11.6952,171787.5
2006-05-22 10:10:00,22.22,22.28,22.17,22.22,193387.5,11.6952,11.7268,11.6689,11.6952,193387.5
2006-05-22 10:20:00,22.22,22.23,22.18,22.18,162675.0,11.6952,11.7005,11.6742,11.6742,162675.0
2006-05-22 10:30:00,22.2,22.24,22.2,22.23,179887.5,11.6847,11.7058,11.6847,11.7005,179887.5
2006-05-22 10:40:00,22.23,22.24,22.16,22.18,68850.0,11.7005,11.7058,11.6637,11.6742,68850.0
2006-05-22 10:50:00,22.19,22.23,22.12,22.13,68850.0,11.6794,11.7005,11.6426,11.6479,68850.0
2006-05-22 11:00:00,22.12,22.14,21.99,22.08,110025.0,11.6426,11.6531,11.5742,11.6215,110025.0
2006-05-22 11:10:00,22.08,22.08,21.95,21.99,166387.5,11.6215,11.6215,11.5531,11.5742,166387.5
2006-05-22 11:20:00,22.0,22.07,21.94,21.98,95850.0,11.5794,11.6163,11.5479,11.5689,95850.0
2006-05-22 11:30:00,21.98,22.07,21.97,21.97,165375.0,11.5689,11.6163,11.5636,11.5636,165375.0
2006-05-22 11:40:00,21.97,22.01,21.88,21.95,194400.0,11.5636,11.5847,11.5163,11.5531,194400.0
2006-05-22 11:50:00,21.95,21.96,21.82,21.91,250425.0,11.5531,11.5584,11.4847,11.5321,250425.0
2006-05-22 12:00:00,21.9,22.1,21.9,22.09,168412.5,11.5268,11.6321,11.5268,11.6268,168412.5
2006-05-22 12:10:00,22.09,22.15,22.07,22.12,58387.5,11.6268,11.6584,11.6163,11.6426,58387.5
2006-05-22 12:20:00,22.1,22.12,22.02,22.08,106987.5,11.6321,11.6426,11.59,11.6215,106987.5
2006-05-22 12:30:00,22.11,22.18,22.07,22.18,90787.5,11.6373,11.6742,11.6163,11.6742,90787.5
2006-05-22 12:40:00,22.15,22.24,22.15,22.19,61425.0,11.6584,11.7058,11.6584,11.6794,61425.0
2006-05-22 12:50:00,22.2,22.25,22.09,22.17,108337.5,11.6847,11.711,11.6268,11.6689,108337.5
2006-05-22 13:00:00,22.12,22.17,22.07,22.11,59737.5,11.6426,11.6689,11.6163,11.6373,59737.5
2006-05-22 13:10:00,22.13,22.16,22.12,22.16,20925.0,11.6479,11.6637,11.6426,11.6637,20925.0
2006-05-22 13:20:00,22.15,22.24,22.13,22.22,102600.0,11.6584,11.7058,11.6479,11.6952,102600.0
2006-05-22 13:30:00,22.2,22.23,22.18,22.22,27000.0,11.6847,11.7005,11.6742,11.6952,27000.0
2006-05-22 13:40:00,22.21,22.21,22.13,22.13,55012.5,11.69,11.69,11.6479,11.6479,55012.5
2006-05-22 13:50:00,22.14,22.17,22.13,22.15,35775.0,11.6531,11.6689,11.6479,11.6584,35775.0
2006-05-22 14:00:00,22.15,22.15,22.07,22.09,153225.0,11.6584,11.6584,11.6163,11.6268,153225.0
2006-05-22 14:10:00,22.1,22.23,22.1,22.19,160650.0,11.6321,11.7005,11.6321,11.6794,160650.0
2006-05-22 14:20:00,22.19,22.21,22.12,22.19,106650.0,11.6794,11.69,11.6426,11.6794,106650.0
2006-05-22 14:30:00,22.19,22.19,22.13,22.13,113062.5,11.6794,11.6794,11.6479,11.6479,113062.5
2006-05-22 14:40:00,22.13,22.15,22.08,22.11,121162.5,11.6479,11.6584,11.6215,11.6373,121162.5
2006-05-22 14:50:00,22.12,22.15,22.09,22.14,118800.0,11.6426,11.6584,11.6268,11.6531,118800.0
2006-05-22 15:00:00,22.14,22.26,22.13,22.26,51300.0,11.6531,11.7163,11.6479,11.7163,51300.0
2006-05-22 15:10:00,22.25,22.32,22.23,22.31,216337.5,11.711,11.7479,11.7005,11.7426,216337.5
2006-05-22 15:20:00,22.31,22.41,22.31,22.39,172462.5,11.7426,11.7952,11.7426,11.7847,172462.5
2006-05-22 15:30:00,22.4,22.44,22.36,22.42,111375.0,11.79,11.811,11.7689,11.8005,111375.0
2006-05-22 15:40:00,22.43,22.43,22.33,22.39,195075.0,11.8058,11.8058,11.7531,11.7847,195075.0
2006-05-22 15:50:00,22.4,22.42,22.38,22.42,367200.0,11.79,11.8005,11.7794,11.8005,367200.0
2006-05-23 09:30:00,22.46,22.6,22.39,22.55,220050.0,11.8216,11.8952,11.7847,11.8689,220050.0
2006-05-23 09:40:00,22.56,22.68,22.54,22.63,95512.5,11.8742,11.9373,11.8637,11.911,95512.5
2006-05-23 09:50:00,22.62,22.76,22.53,22.68,145800.0,11.9058,11.9795,11.8584,11.9373,145800.0
2006-05-23 10:00:00,22.71,22.71,22.62,22.69,102937.5,11.9531,11.9531,11.9058,11.9426,102937.5
2006-05-23 10:10:00,22.69,22.77,22.67,22.73,180900.0,11.9426,11.9847,11.9321,11.9637,180900.0
2006-05-23 10:20:00,22.74,22.74,22.69,22.7,44212.5,11.9689,11.9689,11.9426,11.9479,44212.5
2006-05-23 10:30:00,22.71,22.73,22.67,22.7,51637.5,11.9531,11.9637,11.9321,11.9479,51637.5
2006-05-23 10:40:00,22.68,22.72,22.66,22.67,90787.5,11.9373,11.9584,11.9268,11.9321,90787.5
2006-05-23 10:50:00,22.66,22.7,22.66,22.67,67500.0,11.9268,11.9479,11.9268,11.9321,67500.0
2006-05-23 11:00:00,22.67,22.67,22.48,22.5,88762.5,11.9321,11.9321,11.8321,11.8426,88762.5
2006-05-23 11:10:00,22.47,22.6,22.47,22.56,127912.5,11.8268,11.8952,11.8268,11.8742,127912.5
2006-05-23 11:20:00,22.55,22.56,22.49,22.52,49612.5,11.8689,11.8742,11.8373,11.8531,49612.5
2006-05-23 11:30:00,22.51,22.58,22.5,22.53,51300.0,11.8479,11.8847,11.8426,11.8584,51300.0
2006-05-23 11:40:00,22.52,22.63,22.52,22.63,59737.5,11.8531,11.911,11.8531,11.911,59737.5
2006-05-23 11:50:00,22.62,22.64,22.57,22.57,64462.5,11.9058,11.9163,11.8794,11.8794,64462.5
2006-05-23 12:00:00,22.57,22.59,22.52,22.56,58725.0,11.8794,11.89,11.8531,11.8742,58725.0
2006-05-23 12:10:00,22.55,22.57,22.53,22.57,18225.0,11.8689,11.8794,11.8584,11.8794,18225.0
2006-05-23 12:20:00,22.56,22.57,22.49,22.49,25987.5,11.8742,11.8794,11.8373,11.8373,25987.5
2006-05-23 12:30:00,22.49,22.55,22.43,22.46,49612.5,11.8373,11.8689,11.8058,11.8216,49612.5
2006-05-23 12:40:00,22.45,22.47,22.43,22.46,44887.5,11.8163,11.8268,11.8058,11.8216,44887.5
2006-05-23 12:50:00,22.45,22.47,22.44,22.45,54337.5,11.8163,11.8268,11.811,11.8163,54337.5
2006-05-23 13:00:00,22.45,22.49,22.44,22.47,77625.0,11.8163,11.8373,11.811,11.8268,77625.0
2006-05-23 13:10:00,22.45,22.51,22.45,22.51,25312.5,11.8163,11.8479,11.8163,11.8479,25312.5
2006-05-23 13:20:00,22.5,22.52,22.47,22.51,34087.5,11.8426,11.8531,11.8268,11.8479,34087.5
2006-05-23 13:30:00,22.51,22.56,22.5,22.54,74925.0,11.8479,11.8742,11.8426,11.8637,74925.0
2006-05-23 13:40:00,22.54,22.54,22.49,22.49,26325.0,11.8637,11.8637,11.8373,11.8373,26325.0
2006-05-23 13:50:00,22.49,22.5,22.43,22.44,42525.0,11.8373,11.8426,11.8058,11.811,42525.0
2006-05-23 14:00:00,22.45,22.47,22.42,22.42,46912.5,11.8163,11.8268,11.8005,11.8005,46912.5
2006-05-23 14:10:00,22.43,22.48,22.42,22.44,66150.0,11.8058,11.8321,11.8005,11.811,66150.0
2006-05-23 14:20:00,22.44,22.47,22.4,22.45,42862.5,11.811,11.8268,11.79,11.8163,42862.5
2006-05-23 14:30:00,22.45,22.53,22.45,22.48,44550.0,11.8163,11.8584,11.8163,11.8321,44550.0
2006-05-23 14:40:00,22.47,22.48,22.38,22.39,82350.0,11.8268,11.8321,11.7794,11.7847,82350.0
2006-05-23 14:50:00,22.38,22.4,22.33,22.35,98887.5,11.7794,11.79,11.7531,11.7637,98887.5
2006-05-23 15:00:00,22.35,22.39,22.31,22.36,133987.5,11.7637,11.7847,11.7426,11.7689,133987.5
2006-05-23 15:10:00,22.36,22.47,22.36,22.47,76275.0,11.7689,11.8268,11.7689,11.8268,76275.0
2006-05-23 15:20:00,22.47,22.47,22.35,22.35,75262.5,11.8268,11.8268,11.7637,11.7637,75262.5
2006-05-23 15:30:00,22.34,22.36,22.3,22.33,137700.0,11.7584,11.7689,11.7373,11.7531,137700.0
2006-05-23 15:40:00,22.33,22.33,22.18,22.22,356400.0,11.7531,11.7531,11.6742,11.6952,356400.0
2006-05-23 15:50:00,22.22,22.24,22.12,22.13,338175.0,11.6952,11.7058,11.6426,11.6479,338175.0
2006-05-24 09:30:00,21.98,22.27,21.93,22.19,207225.0,11.5689,11.7215,11.5426,11.6794,207225.0
2006-05-24 09:40:00,22.16,22.41,22.09,22.41,110025.0,11.6637,11.7952,11.6268,11.7952,110025.0
2006-05-24 09:50:00,22.41,22.42,22.24,22.4,139050.0,11.7952,11.8005,11.7058,11.79,139050.0
2006-05-24 10:00:00,22.39,22.53,22.34,22.45,125550.0,11.7847,11.8584,11.7584,11.8163,125550.0
2006-05-24 10:10:00,22.46,22.47,22.39,22.44,158287.5,11.8216,11.8268,11.7847,11.811,158287.5
2006-05-24 10:20:00,22.44,22.46,22.39,22.46,94837.5,11.811,11.8216,11.7847,11.8216,94837.5
2006-05-24 10:30:00,22.46,22.48,22.41,22.47,161325.0,11.8216,11.8321,11.7952,11.8268,161325.0
2006-05-24 10:40:00,22.46,22.48,22.36,22.37,72225.0,11.8216,11.8321,11.7689,11.7742,72225.0
2006-05-24 10:50:00,22.37,22.42,22.31,22.32,36450.0,11.7742,11.8005,11.7426,11.7479,36450.0
2006-05-24 11:00:00,22.31,22.33,22.25,22.3,31050.0,11.7426,11.7531,11.711,11.7373,31050.0
2006-05-24 11:10:00,22.3,22.34,22.27,22.28,42187.5,11.7373,11.7584,11.7215,11.7268,42187.5
2006-05-24 11:20:00,22.28,22.36,22.25,22.28,39487.5,11.7268,11.7689,11.711,11.7268,39487.5
2006-05-24 11:30:00,22.26,22.3,22.22,22.29,95850.0,11.7163,11.7373,11.6952,11.7321,95850.0
2006-05-24 11:40:00,22.29,22.38,22.29,22.36,40500.0,11.7321,11.7794,11.7321,11.7689,40500.0
2006-05-24 11:50:00,22.36,22.41,22.35,22.39,77625.0,11.7689,11.7952,11.7637,11.7847,77625.0
2006-05-24 12:00:00,22.4,22.43,22.39,22.39,52312.5,11.79,11.8058,11.7847,11.7847,52312.5
2006-05-24 12:10:00,22.37,22.41,22.32,22.33,30037.5,11.7742,11.7952,11.7479,11.7531,30037.5
2006-05-24 12:20:00,22.33,22.34,22.22,22.23,56700.0,11.7531,11.7584,11.6952,11.7005,56700.0
2006-05-24 12:30:00,22.24,22.26,22.22,22.22,48600.0,11.7058,11.7163,11.6952,11.6952,48600.0
2006-05-24 12:40:00,22.22,22.24,22.15,22.23,140062.5,11.6952,11.7058,11.6584,11.7005,140062.5
2006-05-24 12:50:00,22.23,22.3,22.21,22.23,42862.5,11.7005,11.7373,11.69,11.7005,42862.5
2006-05-24 13:00:00,22.23,22.35,22.11,22.29,79987.5,11.7005,11.7637,11.6373,11.7321,79987.5
2006-05-24 13:10:00,22.28,22.31,22.22,22.22,51637.5,11.7268,11.7426,11.6952,11.6952,51637.5
2006-05-24 13:20:00,22.22,22.28,22.22,22.22,44550.0,11.6952,11.7268,11.6952,11.6952,44550.0
2006-05-24 13:30:00,22.22,22.26,22.17,22.26,156937.5,11.6952,11.7163,11.6689,11.7163,156937.5
2006-05-24 13:40:00,22.24,22.26,22.18,22.23,236250.0,11.7058,11.7163,11.6742,11.7005,236250.0
2006-05-24 13:50:00,22.23,22.24,22.17,22.18,144112.5,11.7005,11.7058,11.6689,11.6742,144112.5
2006-05-24 14:00:00,22.17,22.21,22.09,22.13,166050.0,11.6689,11.69,11.6268,11.6479,166050.0
2006-05-24 14:10:00,22.15,22.19,22.11,22.17,315900.0,11.6584,11.6794,11.6373,11.6689,315900.0
2006-05-24 14:20:00,22.17,22.17,22.04,22.15,138712.5,11.6689,11.6689,11.6005,11.6584,138712.5
2006-05-24 14:30:00,22.14,22.23,22.1,22.2,208237.5,11.6531,11.7005,11.6321,11.6847,208237.5
2006-05-24 14:40:00,22.19,22.22,22.18,22.2,200475.0,11.6794,11.6952,11.6742,11.6847,200475.0
2006-05-24 14:50:00,22.2,22.21,22.13,22.17,108000.0,11.6847,11.69,11.6479,11.6689,108000.0
2006-05-24 15:00:00,22.2,22.22,22.12,22.18,140062.5,11.6847,11.6952,11.6426,11.6742,140062.5
2006-05-24 15:10:00,22.19,22.23,22.15,22.17,103950.0,11.6794,11.7005,11.6584,11.6689,103950.0
2006-05-24 15:20:00,22.17,22.17,22.07,22.16,80325.0,11.6689,11.6689,11.6163,11.6637,80325.0
2006-05-24 15:30:00,22.17,22.27,22.17,22.27,217012.5,11.6689,11.7215,11.6689,11.7215,217012.5
2006-05-24 15:40:00,22.24,22.29,22.21,22.25,243675.0,11.7058,11.7321,11.69,11.711,243675.0
2006-05-24 15:50:00,22.25,22.25,22.19,22.23,171112.5,11.711,11.711,11.6794,11.7005,171112.5
2006-05-25 09:30:00,22.2,22.31,22.15,22.26,207562.5,11.6847,11.7426,11.6584,11.7163,207562.5
2006-05-25 09:40:00,22.27,22.33,22.23,22.33,47587.5,11.7215,11.7531,11.7005,11.7531,47587.5
2006-05-25 09:50:00,22.31,22.45,22.3,22.43,123862.5,11.7426,11.8163,11.7373,11.8058,123862.5
2006-05-25 10:00:00,22.43,22.44,22.32,22.34,65475.0,11.8058,11.811,11.7479,11.7584,65475.0
2006-05-25 10:10:00,22.33,22.41,22.22,22.34,76275.0,11.7531,11.7952,11.6952,11.7584,76275.0
2006-05-25 10:20:00,22.34,22.37,22.22,22.28,54000.0,11.7584,11.7742,11.6952,11.7268,54000.0
2006-05-25 10:30:00,22.28,22.34,22.26,22.29,64800.0,11.7268,11.7584,11.7163,11.7321,64800.0
2006-05-25 10:40:00,22.29,22.41,22.29,22.4,117787.5,11.7321,11.7952,11.7321,11.79,117787.5
2006-05-25 10:50:00,22.4,22.41,22.36,22.38,64125.0,11.79,11.7952,11.7689,11.7794,64125.0
2006-05-25 11:00:00,22.37,22.41,22.36,22.41,71887.5,11.7742,11.7952,11.7689,11.7952,71887.5
2006-05-25 11:10:00,22.41,22.41,22.36,22.36,55350.0,11.7952,11.7952,11.7689,11.7689,55350.0
2006-05-25 11:20:00,22.36,22.37,22.26,22.36,90787.5,11.7689,11.7742,11.7163,11.7689,90787.5
2006-05-25 11:30:00,22.35,22.44,22.34,22.44,278775.0,11.7637,11.811,11.7584,11.811,278775.0
2006-05-25 11:40:00,22.44,22.49,22.42,22.49,59400.0,11.811,11.8373,11.8005,11.8373,59400.0
2006-05-25 11:50:00,22.5,22.57,22.47,22.56,62437.5,11.8426,11.8794,11.8268,11.8742,62437.5
2006-05-25 12:00:00,22.55,22.59,22.49,22.49,43537.5,11.8689,11.89,11.8373,11.8373,43537.5
2006-05-25 12:10:00,22.5,22.5,22.45,22.47,27337.5,11.8426,11.8426,11.8163,11.8268,27337.5
2006-05-25 12:20:00,22.46,22.52,22.46,22.48,45900.0,11.8216,11.8531,11.8216,11.8321,45900.0
2006-05-25 12:30:00,22.48,22.49,22.45,22.47,67500.0,11.8321,11.8373,11.8163,11.8268,67500.0
2006-05-25 12:40:00,22.48,22.5,22.47,22.49,21937.5,11.8321,11.8426,11.8268,11.8373,21937.5
2006-05-25 12:50:00,22.47,22.5,22.47,22.5,31050.0,11.8268,11.8426,11.8268,11.8426,31050.0
2006-05-25 13:00:00,22.51,22.51,22.47,22.47,59062.5,11.8479,11.8479,11.8268,11.8268,59062.5
2006-05-25 13:10:00,22.48,22.49,22.46,22.47,39150.0,11.8321,11.8373,11.8216,11.8268,39150.0
2006-05-25 13:20:00,22.47,22.48,22.46,22.46,20250.0,11.8268,11.8321,11.8216,11.8216,20250.0
2006-05-25 13:30:00,22.46,22.5,22.44,22.45,28012.5,11.8216,11.8426,11.811,11.8163,28012.5
2006-05-25 13:40:00,22.45,22.48,22.44,22.48,45562.5,11.8163,11.8321,11.811,11.8321,45562.5
2006-05-25 13:50:00,22.47,22.49,22.44,22.49,41850.0,11.8268,11.8373,11.811,11.8373,41850.0
2006-05-25 14:00:00,22.48,22.51,22.44,22.49,61425.0,11.8321,11.8479,11.811,11.8373,61425.0
2006-05-25 14:10:00,22.49,22.54,22.47,22.53,64462.5,11.8373,11.8637,11.8268,11.8584,64462.5
2006-05-25 14:20:00,22.53,22.57,22.49,22.53,68175.0,11.8584,11.8794,11.8373,11.8584,68175.0
2006-05-25 14:30:00,22.54,22.56,22.5,22.54,52312.5,11.8637,11.8742,11.8426,11.8637,52312.5
2006-05-25 14:40:00,22.54,22.6,22.53,22.58,59400.0,11.8637,11.8952,11.8584,11.8847,59400.0
2006-05-25 14:50:00,22.59,22.59,22.52,22.55,101587.5,11.89,11.89,11.8531,11.8689,101587.5
2006-05-25 15:00:00,22.55,22.6,22.52,22.56,133312.5,11.8689,11.8952,11.8531,11.8742,133312.5
2006-05-25 15:10:00,22.56,22.62,22.54,22.6,112050.0,11.8742,11.9058,11.8637,11.8952,112050.0
2006-05-25 15:20:00,22.6,22.63,22.58,22.58,98550.0,11.8952,11.911,11.8847,11.8847,98550.0
2006-05-25 15:30:00,22.58,22.62,22.56,22.58,138712.5,11.8847,11.9058,11.8742,11.8847,138712.5
2006-05-25 15:40:00,22.57,22.63,22.56,22.59,88087.5,11.8794,11.911,11.8742,11.89,88087.5
2006-05-25 15:50:00,22.59,22.68,22.59,22.68,128250.0,11.89,11.9373,11.89,11.9373,128250.0
2006-05-26 09:30:00,22.76,22.89,22.7,22.83,154912.5,11.9795,12.0479,11.9479,12.0163,154912.5
2006-05-26 09:40:00,22.84,23.0,22.83,22.98,107662.5,12.0216,12.1058,12.0163,12.0952,107662.5
2006-05-26 09:50:00,22.98,23.03,22.92,22.97,97537.5,12.0952,12.1216,12.0637,12.09,97537.5
2006-05-26 10:00:00,22.99,23.03,22.86,22.87,74925.0,12.1005,12.1216,12.0321,12.0374,74925.0
2006-05-26 10:10:00,22.86,22.92,22.83,22.88,56700.0,12.0321,12.0637,12.0163,12.0426,56700.0
2006-05-26 10:20:00,22.87,22.95,22.84,22.91,83025.0,12.0374,12.0795,12.0216,12.0584,83025.0
2006-05-26 10:30:00,22.92,22.93,22.77,22.79,71887.5,12.0637,12.0689,11.9847,11.9952,71887.5
2006-05-26 10:40:00,22.8,22.84,22.71,22.76,68850.0,12.0005,12.0216,11.9531,11.9795,68850.0
2006-05-26 10:50:00,22.76,22.83,22.76,22.8,47587.5,11.9795,12.0163,11.9795,12.0005,47587.5
2006-05-26 11:00:00,22.8,22.9,22.79,22.88,59737.5,12.0005,12.0531,11.9952,12.0426,59737.5
2006-05-26 11:10:00,22.88,22.89,22.87,22.88,51300.0,12.0426,12.0479,12.0374,12.0426,51300.0
2006-05-26 11:20:00,22.89,22.89,22.87,22.89,56700.0,12.0479,12.0479,12.0374,12.0479,56700.0
2006-05-26 11:30:00,22.89,22.91,22.88,22.9,69525.0,12.0479,12.0584,12.0426,12.0531,69525.0
2006-05-26 11:40:00,22.9,22.9,22.85,22.88,82350.0,12.0531,12.0531,12.0268,12.0426,82350.0
2006-05-26 11:50:00,22.87,22.88,22.84,22.85,37125.0,12.0374,12.0426,12.0216,12.0268,37125.0
2006-05-26 12:00:00,22.84,22.86,22.79,22.84,53662.5,12.0216,12.0321,11.9952,12.0216,53662.5
2006-05-26 12:10:00,22.84,22.88,22.83,22.87,20250.0,12.0216,12.0426,12.0163,12.0374,20250.0
2006-05-26 12:20:00,22.87,22.89,22.87,22.89,30712.5,12.0374,12.0479,12.0374,12.0479,30712.5
2006-05-26 12:30:00,22.88,22.9,22.88,22.9,23625.0,12.0426,12.0531,12.0426,12.0531,23625.0
2006-05-26 12:40:00,22.9,22.9,22.89,22.9,24975.0,12.0531,12.0531,12.0479,12.0531,24975.0
2006-05-26 12:50:00,22.9,22.9,22.87,22.88,28350.0,12.0531,12.0531,12.0374,12.0426,28350.0
2006-05-26 13:00:00,22.89,22.89,22.84,22.86,34087.5,12.0479,12.0479,12.0216,12.0321,34087.5
2006-05-26 13:10:00,22.85,22.86,22.84,22.86,16875.0,12.0268,12.0321,12.0216,12.0321,16875.0
2006-05-26 13:20:00,22.86,22.87,22.84,22.87,24300.0,12.0321,12.0374,12.0216,12.0374,24300.0
2006-05-26 13:30:00,22.87,22.88,22.86,22.86,22612.5,12.0374,12.0426,12.0321,12.0321,22612.5
2006-05-26 13:40:00,22.86,22.9,22.86,22.9,46237.5,12.0321,12.0531,12.0321,12.0531,46237.5
2006-05-26 13:50:00,22.9,22.9,22.89,22.9,52312.5,12.0531,12.0531,12.0479,12.0531,52312.5
2006-05-26 14:00:00,22.9,22.91,22.9,22.9,58725.0,12.0531,12.0584,12.0531,12.0531,58725.0
2006-05-26 14:10:00,22.9,22.95,22.9,22.93,64462.5,12.0531,12.0795,12.0531,12.0689,64462.5
2006-05-26 14:20:00,22.93,22.96,22.93,22.94,71212.5,12.0689,12.0847,12.0689,12.0742,71212.5
2006-05-26 14:30:00,22.95,22.97,22.94,22.96,90112.5,12.0795,12.09,12.0742,12.0847,90112.5
2006-05-26 14:40:00,22.96,22.96,22.92,22.94,80325.0,12.0847,12.0847,12.0637,12.0742,80325.0
2006-05-26 14:50:00,22.94,23.03,22.93,23.0,113737.5,12.0742,12.1216,12.0689,12.1058,113737.5
2006-05-26 15:00:00,23.0,23.03,22.98,23.01,110025.0,12.1058,12.1216,12.0952,12.111,110025.0
2006-05-26 15:10:00,23.01,23.05,23.0,23.04,68850.0,12.111,12.1321,12.1058,12.1268,68850.0
2006-05-26 15:20:00,23.04,23.09,23.04,23.06,82012.5,12.1268,12.1531,12.1268,12.1374,82012.5
2006-05-26 15:30:00,23.05,23.08,23.03,23.04,123525.0,12.1321,12.1479,12.1216,12.1268,123525.0
2006-05-26 15:40:00,23.04,23.1,23.04,23.08,141412.5,12.1268,12.1584,12.1268,12.1479,141412.5
2006-05-26 15:50:00,23.08,23.11,23.03,23.1,181575.0,12.1479,12.1637,12.1216,12.1584,181575.0
2006-05-30 09:30:00,22.94,23.11,22.9,22.9,106312.5,12.0742,12.1637,12.0531,12.0531,106312.5
2006-05-30 09:40:00,22.9,22.92,22.79,22.79,72225.0,12.0531,12.0637,11.9952,11.9952,72225.0
2006-05-30 09:50:00,22.81,22.81,22.65,22.66,82687.5,12.0058,12.0058,11.9216,11.9268,82687.5
2006-05-30 10:00:00,22.66,22.71,22.58,22.66,117787.5,11.9268,11.9531,11.8847,11.9268,117787.5
2006-05-30 10:10:00,22.67,22.78,22.66,22.7,75937.5,11.9321,11.99,11.9268,11.9479,75937.5
2006-05-30 10:20:00,22.7,22.81,22.69,22.72,67837.5,11.9479,12.0058,11.9426,11.9584,67837.5
2006-05-30 10:30:00,22.72,22.78,22.65,22.75,40837.5,11.9584,11.99,11.9216,11.9742,40837.5
2006-05-30 10:40:00,22.76,22.87,22.71,22.86,57712.5,11.9795,12.0374,11.9531,12.0321,57712.5
2006-05-30 10:50:00,22.86,22.88,22.78,22.78,21262.5,12.0321,12.0426,11.99,11.99,21262.5
2006-05-30 11:00:00,22.79,22.79,22.73,22.75,36112.5,11.9952,11.9952,11.9637,11.9742,36112.5
2006-05-30 11:10:00,22.75,22.81,22.7,22.74,59737.5,11.9742,12.0058,11.9479,11.9689,59737.5
2006-05-30 11:20:00,22.74,22.75,22.65,22.66,59400.0,11.9689,11.9742,11.9216,11.9268,59400.0
2006-05-30 11:30:00,22.66,22.75,22.65,22.75,31387.5,11.9268,11.9742,11.9216,11.9742,31387.5
2006-05-30 11:40:00,22.76,22.78,22.72,22.75,11137.5,11.9795,11.99,11.9584,11.9742,11137.5
2006-05-30 11:50:00,22.72,22.86,22.66,22.84,90787.5,11.9584,12.0321,11.9268,12.0216,90787.5
2006-05-30 12:00:00,22.84,22.85,22.78,22.81,64125.0,12.0216,12.0268,11.99,12.0058,64125.0
2006-05-30 12:10:00,22.81,22.84,22.79,22.81,31387.5,12.0058,12.0216,11.9952,12.0058,31387.5
2006-05-30 12:20:00,22.81,22.89,22.81,22.89,57037.5,12.0058,12.0479,12.0058,12.0479,57037.5
2006-05-30 12:30:00,22.89,22.91,22.83,22.87,21262.5,12.0479,12.0584,12.0163,12.0374,21262.5
2006-05-30 12:40:00,22.87,22.89,22.83,22.87,20250.0,12.0374,12.0479,12.0163,12.0374,20250.0
2006-05-30 12:50:00,22.88,22.88,22.74,22.85,53325.0,12.0426,12.0426,11.9689,12.0268,53325.0
2006-05-30 13:00:00,22.85,22.89,22.79,22.86,44212.5,12.0268,12.0479,11.9952,12.0321,44212.5
2006-05-30 13:10:00,22.87,22.87,22.83,22.84,23625.0,12.0374,12.0374,12.0163,12.0216,23625.0
2006-05-30 13:20:00,22.83,22.83,22.76,22.79,25650.0,12.0163,12.0163,11.9795,11.9952,25650.0
2006-05-30 13:30:00,22.79,22.81,22.78,22.78,43537.5,11.9952,12.0058,11.99,11.99,43537.5
2006-05-30 13:40:00,22.78,22.8,22.7,22.75,58725.0,11.99,12.0005,11.9479,11.9742,58725.0
2006-05-30 13:50:00,22.76,22.8,22.73,22.8,51300.0,11.9795,12.0005,11.9637,12.0005,51300.0
2006-05-30 14:00:00,22.8,22.84,22.79,22.84,35775.0,12.0005,12.0216,11.9952,12.0216,35775.0
2006-05-30 14:10:00,22.84,22.91,22.84,22.9,38812.5,12.0216,12.0584,12.0216,12.0531,38812.5
2006-05-30 14:20:00,22.9,22.9,22.79,22.79,20587.5,12.0531,12.0531,11.9952,11.9952,20587.5
2006-05-30 14:30:00,22.79,22.79,22.7,22.73,41175.0,11.9952,11.9952,11.9479,11.9637,41175.0
2006-05-30 14:40:00,22.75,22.78,22.74,22.78,15525.0,11.9742,11.99,11.9689,11.99,15525.0
2006-05-30 14:50:00,22.76,22.77,22.7,22.73,41850.0,11.9795,11.9847,11.9479,11.9637,41850.0
2006-05-30 15:00:00,22.74,22.74,22.7,22.7,60412.5,11.9689,11.9689,11.9479,11.9479,60412.5
2006-05-30 15:10:00,22.7,22.71,22.64,22.64,64462.5,11.9479,11.9531,11.9163,11.9163,64462.5
2006-05-30 15:20:00,22.64,22.66,22.6,22.6,158287.5,11.9163,11.9268,11.8952,11.8952,158287.5
2006-05-30 15:30:00,22.6,22.62,22.55,22.58,123525.0,11.8952,11.9058,11.8689,11.8847,123525.0
2006-05-30 15:40:00,22.58,22.59,22.49,22.52,130275.0,11.8847,11.89,11.8373,11.8531,130275.0
2006-05-30 15:50:00,22.51,22.6,22.48,22.48,295312.5,11.8479,11.8952,11.8321,11.8321,295312.5
2006-05-31 09:30:00,22.54,22.6,22.41,22.59,123525.0,11.8637,11.8952,11.7952,11.89,123525.0
2006-05-31 09:40:00,22.58,22.62,22.58,22.62,24300.0,11.8847,11.9058,11.8847,11.9058,24300.0
2006-05-31 09:50:00,22.6,22.67,22.6,22.64,39150.0,11.8952,11.9321,11.8952,11.9163,39150.0
2006-05-31 10:00:00,22.64,22.65,22.48,22.52,87412.5,11.9163,11.9216,11.8321,11.8531,87412.5
2006-05-31 10:10:00,22.55,22.68,22.55,22.66,44887.5,11.8689,11.9373,11.8689,11.9268,44887.5
2006-05-31 10:20:00,22.66,22.81,22.66,22.73,46237.5,11.9268,12.0058,11.9268,11.9637,46237.5
2006-05-31 10:30:00,22.74,22.95,22.74,22.9,98887.5,11.9689,12.0795,11.9689,12.0531,98887.5
2006-05-31 10:40:00,22.9,22.94,22.85,22.92,75600.0,12.0531,12.0742,12.0268,12.0637,75600.0
2006-05-31 10:50:00,22.94,22.95,22.88,22.88,56362.5,12.0742,12.0795,12.0426,12.0426,56362.5
2006-05-31 11:00:00,22.89,22.93,22.83,22.83,41175.0,12.0479,12.0689,12.0163,12.0163,41175.0
2006-05-31 11:10:00,22.83,22.83,22.78,22.83,15525.0,12.0163,12.0163,11.99,12.0163,15525.0
2006-05-31 11:20:00,22.84,22.9,22.83,22.9,32400.0,12.0216,12.0531,12.0163,12.0531,32400.0
2006-05-31 11:30:00,22.89,22.91,22.88,22.9,40162.5,12.0479,12.0584,12.0426,12.0531,40162.5
2006-05-31 11:40:00,22.88,22.9,22.85,22.86,12825.0,12.0426,12.0531,12.0268,12.0321,12825.0
2006-05-31 11:50:00,22.87,22.87,22.83,22.83,19575.0,12.0374,12.0374,12.0163,12.0163,19575.0
2006-05-31 12:00:00,22.83,22.83,22.76,22.76,25312.5,12.0163,12.0163,11.9795,11.9795,25312.5
2006-05-31 12:10:00,22.76,22.77,22.75,22.75,8100.0,11.9795,11.9847,11.9742,11.9742,8100.0
2006-05-31 12:20:00,22.76,22.79,22.76,22.79,10125.0,11.9795,11.9952,11.9795,11.9952,10125.0
2006-05-31 12:30:00,22.77,22.77,22.75,22.77,9450.0,11.9847,11.9847,11.9742,11.9847,9450.0
2006-05-31 12:40:00,22.77,22.78,22.76,22.76,13837.5,11.9847,11.99,11.9795,11.9795,13837.5
2006-05-31 12:50:00,22.76,22.79,22.75,22.79,23287.5,11.9795,11.9952,11.9742,11.9952,23287.5
2006-05-31 13:00:00,22.78,22.81,22.77,22.79,15862.5,11.99,12.0058,11.9847,11.9952,15862.5
2006-05-31 13:10:00,22.78,22.8,22.77,22.79,45225.0,11.99,12.0005,11.9847,11.9952,45225.0
2006-05-31 13:20:00,22.79,22.79,22.77,22.77,8437.5,11.9952,11.9952,11.9847,11.9847,8437.5
2006-05-31 13:30:00,22.77,22.8,22.75,22.79,24300.0,11.9847,12.0005,11.9742,11.9952,24300.0
2006-05-31 13:40:00,22.78,22.79,22.78,22.79,10125.0,11.99,11.9952,11.99,11.9952,10125.0
2006-05-31 13:50:00,22.79,22.79,22.73,22.77,25987.5,11.9952,11.9952,11.9637,11.9847,25987.5
2006-05-31 14:00:00,22.75,22.81,22.64,22.71,76275.0,11.9742,12.0058,11.9163,11.9531,76275.0
2006-05-31 14:10:00,22.73,22.73,22.59,22.65,127912.5,11.9637,11.9637,11.89,11.9216,127912.5
2006-05-31 14:20:00,22.65,22.73,22.6,22.67,101925.0,11.9216,11.9637,11.8952,11.9321,101925.0
2006-05-31 14:30:00,22.69,22.81,22.69,22.76,37462.5,11.9426,12.0058,11.9426,11.9795,37462.5
2006-05-31 14:40:00,22.76,22.76,22.69,22.73,22612.5,11.9795,11.9795,11.9426,11.9637,22612.5
2006-05-31 14:50:00,22.73,22.76,22.66,22.67,126900.0,11.9637,11.9795,11.9268,11.9321,126900.0
2006-05-31 15:00:00,22.67,22.68,22.62,22.63,32062.5,11.9321,11.9373,11.9058,11.911,32062.5
2006-05-31 15:10:00,22.64,22.68,22.62,22.66,43875.0,11.9163,11.9373,11.9058,11.9268,43875.0
2006-05-31 15:20:00,22.66,22.8,22.66,22.72,47925.0,11.9268,12.0005,11.9268,11.9584,47925.0
2006-05-31 15:30:00,22.72,22.74,22.67,22.72,30712.5,11.9584,11.9689,11.9321,11.9584,30712.5
2006-05-31 15:40:00,22.73,22.86,22.73,22.81,98887.5,11.9637,12.0321,11.9637,12.0058,98887.5
2006-05-31 15:50:00,22.8,22.85,22.76,22.78,133987.5,12.0005,12.0268,11.9795,11.99,133987.5
2006-06-01 09:30:00,22.7,22.92,22.53,22.75,121500.0,11.9479,12.0637,11.8584,11.9742,121500.0
2006-06-01 09:40:00,22.72,22.81,22.66,22.8,53325.0,11.9584,12.0058,11.9268,12.0005,53325.0
2006-06-01 09:50:00,22.8,22.81,22.63,22.65,65137.5,12.0005,12.0058,11.911,11.9216,65137.5
2006-06-01 10:00:00,22.65,22.69,22.49,22.49,76950.0,11.9216,11.9426,11.8373,11.8373,76950.0
2006-06-01 10:10:00,22.49,22.62,22.48,22.52,60412.5,11.8373,11.9058,11.8321,11.8531,60412.5
2006-06-01 10:20:00,22.52,22.62,22.49,22.61,38812.5,11.8531,11.9058,11.8373,11.9005,38812.5
2006-06-01 10:30:00,22.61,22.79,22.6,22.76,74250.0,11.9005,11.9952,11.8952,11.9795,74250.0
2006-06-01 10:40:00,22.77,22.81,22.74,22.74,85725.0,11.9847,12.0058,11.9689,11.9689,85725.0
2006-06-01 10:50:00,22.74,22.82,22.72,22.77,33750.0,11.9689,12.011,11.9584,11.9847,33750.0
2006-06-01 11:00:00,22.76,22.79,22.73,22.79,28687.5,11.9795,11.9952,11.9637,11.9952,28687.5
2006-06-01 11:10:00,22.79,22.88,22.77,22.87,74925.0,11.9952,12.0426,11.9847,12.0374,74925.0
2006-06-01 11:20:00,22.88,22.92,22.87,22.92,53662.5,12.0426,12.0637,12.0374,12.0637,53662.5
2006-06-01 11:30:00,22.92,22.98,22.87,22.87,39150.0,12.0637,12.0952,12.0374,12.0374,39150.0
2006-06-01 11:40:00,22.88,22.9,22.87,22.88,20925.0,12.0426,12.0531,12.0374,12.0426,20925.0
2006-06-01 11:50:00,22.88,22.9,22.8,22.8,33750.0,12.0426,12.0531,12.0005,12.0005,33750.0
2006-06-01 12:00:00,22.79,22.87,22.79,22.84,41175.0,11.9952,12.0374,11.9952,12.0216,41175.0
2006-06-01 12:10:00,22.84,22.87,22.82,22.87,22612.5,12.0216,12.0374,12.011,12.0374,22612.5
2006-06-01 12:20:00,22.87,22.96,22.87,22.95,27337.5,12.0374,12.0847,12.0374,12.0795,27337.5
2006-06-01 12:30:00,22.95,23.03,22.95,23.0,63787.5,12.0795,12.1216,12.0795,12.1058,63787.5
2006-06-01 12:40:00,23.0,23.03,22.95,22.99,87075.0,12.1058,12.1216,12.0795,12.1005,87075.0
2006-06-01 12:50:00,23.01,23.04,22.95,23.03,68850.0,12.111,12.1268,12.0795,12.1216,68850.0
2006-06-01 13:00:00,23.04,23.05,23.0,23.04,66487.5,12.1268,12.1321,12.1058,12.1268,66487.5
2006-06-01 13:10:00,23.04,23.04,22.97,23.02,74250.0,12.1268,12.1268,12.09,12.1163,74250.0
2006-06-01 13:20:00,23.02,23.04,23.01,23.04,60075.0,12.1163,12.1268,12.111,12.1268,60075.0
2006-06-01 13:30:00,23.04,23.07,23.03,23.06,72225.0,12.1268,12.1426,12.1216,12.1374,72225.0
2006-06-01 13:40:00,23.07,23.13,23.07,23.1,103275.0,12.1426,12.1742,12.1426,12.1584,103275.0
2006-06-01 13:50:00,23.11,23.13,23.08,23.11,62775.0,12.1637,12.1742,12.1479,12.1637,62775.0
2006-06-01 14:00:00,23.11,23.16,23.08,23.08,58050.0,12.1637,12.19,12.1479,12.1479,58050.0
2006-06-01 14:10:00,23.08,23.17,23.06,23.17,83700.0,12.1479,12.1953,12.1374,12.1953,83700.0
2006-06-01 14:20:00,23.17,23.21,23.14,23.21,96187.5,12.1953,12.2163,12.1795,12.2163,96187.5
2006-06-01 14:30:00,23.2,23.24,23.16,23.2,94837.5,12.211,12.2321,12.19,12.211,94837.5
2006-06-01 14:40:00,23.21,23.32,23.21,23.3,107662.5,12.2163,12.2742,12.2163,12.2637,107662.5
2006-06-01 14:50:00,23.3,23.33,23.29,23.29,92475.0,12.2637,12.2795,12.2584,12.2584,92475.0
2006-06-01 15:00:00,23.29,23.32,23.29,23.31,74587.5,12.2584,12.2742,12.2584,12.2689,74587.5
2006-06-01 15:10:00,23.31,23.4,23.31,23.39,92475.0,12.2689,12.3163,12.2689,12.311,92475.0
2006-06-01 15:20:00,23.39,23.51,23.38,23.44,189675.0,12.311,12.3742,12.3058,12.3374,189675.0
2006-06-01 15:30:00,23.45,23.57,23.43,23.56,176512.5,12.3426,12.4058,12.3321,12.4005,176512.5
2006-06-01 15:40:00,23.56,23.63,23.56,23.59,241987.5,12.4005,12.4374,12.4005,12.4163,241987.5
2006-06-01 15:50:00,23.59,23.59,23.48,23.59,685800.0,12.4163,12.4163,12.3584,12.4163,685800.0
2006-06-02 09:30:00,23.7,23.72,23.6,23.63,425925.0,12.4742,12.4847,12.4216,12.4374,425925.0
2006-06-02 09:40:00,23.63,23.64,23.37,23.4,87412.5,12.4374,12.4426,12.3005,12.3163,87412.5
2006-06-02 09:50:00,23.41,23.44,23.26,23.32,114750.0,12.3216,12.3374,12.2426,12.2742,114750.0
2006-06-02 10:00:00,23.32,23.48,23.31,23.45,75262.5,12.2742,12.3584,12.2689,12.3426,75262.5
2006-06-02 10:10:00,23.45,23.5,23.4,23.43,98887.5,12.3426,12.3689,12.3163,12.3321,98887.5
2006-06-02 10:20:00,23.43,23.43,23.35,23.4,58050.0,12.3321,12.3321,12.29,12.3163,58050.0
2006-06-02 10:30:00,23.39,23.42,23.25,23.29,65475.0,12.311,12.3268,12.2374,12.2584,65475.0
2006-06-02 10:40:00,23.29,23.4,23.29,23.38,53662.5,12.2584,12.3163,12.2584,12.3058,53662.5
2006-06-02 10:50:00,23.37,23.38,23.3,23.33,27000.0,12.3005,12.3058,12.2637,12.2795,27000.0
2006-06-02 11:00:00,23.34,23.36,23.19,23.26,52987.5,12.2847,12.2953,12.2058,12.2426,52987.5
2006-06-02 11:10:00,23.26,23.27,23.21,23.21,29700.0,12.2426,12.2479,12.2163,12.2163,29700.0
2006-06-02 11:20:00,23.22,23.29,23.21,23.24,46237.5,12.2216,12.2584,12.2163,12.2321,46237.5
2006-06-02 11:30:00,23.27,23.27,23.18,23.19,30037.5,12.2479,12.2479,12.2005,12.2058,30037.5
2006-06-02 11:40:00,23.19,23.19,23.06,23.09,97875.0,12.2058,12.2058,12.1374,12.1531,97875.0
2006-06-02 11:50:00,23.1,23.17,22.99,23.13,69187.5,12.1584,12.1953,12.1005,12.1742,69187.5
2006-06-02 12:00:00,23.11,23.18,23.09,23.18,53662.5,12.1637,12.2005,12.1531,12.2005,53662.5
2006-06-02 12:10:00,23.19,23.19,23.08,23.09,37462.5,12.2058,12.2058,12.1479,12.1531,37462.5
2006-06-02 12:20:00,23.1,23.15,23.1,23.13,41175.0,12.1584,12.1847,12.1584,12.1742,41175.0
2006-06-02 12:30:00,23.12,23.15,23.08,23.14,31725.0,12.1689,12.1847,12.1479,12.1795,31725.0
2006-06-02 12:40:00,23.15,23.16,23.11,23.16,23962.5,12.1847,12.19,12.1637,12.19,23962.5
2006-06-02 12:50:00,23.16,23.19,23.12,23.16,38137.5,12.19,12.2058,12.1689,12.19,38137.5
2006-06-02 13:00:00,23.16,23.18,23.14,23.17,25650.0,12.19,12.2005,12.1795,12.1953,25650.0
2006-06-02 13:10:00,23.17,23.21,23.17,23.2,43200.0,12.1953,12.2163,12.1953,12.211,43200.0
2006-06-02 13:20:00,23.19,23.28,23.19,23.26,27000.0,12.2058,12.2531,12.2058,12.2426,27000.0
2006-06-02 13:30:00,23.28,23.29,23.22,23.22,43537.5,12.2531,12.2584,12.2216,12.2216,43537.5
2006-06-02 13:40:00,23.22,23.26,23.17,23.2,23625.0,12.2216,12.2426,12.1953,12.211,23625.0
2006-06-02 13:50:00,23.21,23.23,23.18,23.22,21937.5,12.2163,12.2268,12.2005,12.2216,21937.5
2006-06-02 14:00:00,23.21,23.26,23.17,23.22,32062.5,12.2163,12.2426,12.1953,12.2216,32062.5
2006-06-02 14:10:00,23.21,23.24,23.16,23.21,29362.5,12.2163,12.2321,12.19,12.2163,29362.5
2006-06-02 14:20:00,23.21,23.22,23.16,23.17,24637.5,12.2163,12.2216,12.19,12.1953,24637.5
2006-06-02 14:30:00,23.18,23.28,23.18,23.27,24637.5,12.2005,12.2531,12.2005,12.2479,24637.5
2006-06-02 14:40:00,23.27,23.31,23.24,23.29,28350.0,12.2479,12.2689,12.2321,12.2584,28350.0
2006-06-02 14:50:00,23.3,23.3,23.25,23.27,26325.0,12.2637,12.2637,12.2374,12.2479,26325.0
2006-06-02 15:00:00,23.27,23.29,23.21,23.29,59400.0,12.2479,12.2584,12.2163,12.2584,59400.0
2006-06-02 15:10:00,23.29,23.47,23.28,23.45,192037.5,12.2584,12.3532,12.2531,12.3426,192037.5
2006-06-02 15:20:00,23.46,23.49,23.39,23.43,102937.5,12.3479,12.3637,12.311,12.3321,102937.5
2006-06-02 15:30:00,23.42,23.45,23.39,23.39,101925.0,12.3268,12.3426,12.311,12.311,101925.0
2006-06-02 15:40:00,23.4,23.41,23.29,23.29,148162.5,12.3163,12.3216,12.2584,12.2584,148162.5
2006-06-02 15:50:00,23.29,23.4,23.29,23.4,245025.0,12.2584,12.3163,12.2584,12.3163,245025.0
2006-06-05 09:30:00,23.21,23.46,23.14,23.17,90112.5,12.2163,12.3479,12.1795,12.1953,90112.5
2006-06-05 09:40:00,23.17,23.17,23.07,23.12,29025.0,12.1953,12.1953,12.1426,12.1689,29025.0
2006-06-05 09:50:00,23.13,23.15,23.05,23.08,35437.5,12.1742,12.1847,12.1321,12.1479,35437.5
2006-06-05 10:00:00,23.08,23.11,23.0,23.07,62775.0,12.1479,12.1637,12.1058,12.1426,62775.0
2006-06-05 10:10:00,23.07,23.18,23.07,23.18,46237.5,12.1426,12.2005,12.1426,12.2005,46237.5
2006-06-05 10:20:00,23.18,23.18,23.11,23.13,31725.0,12.2005,12.2005,12.1637,12.1742,31725.0
2006-06-05 10:30:00,23.15,23.2,23.13,23.2,33412.5,12.1847,12.211,12.1742,12.211,33412.5
2006-06-05 10:40:00,23.19,23.21,23.13,23.16,42525.0,12.2058,12.2163,12.1742,12.19,42525.0
2006-06-05 10:50:00,23.17,23.18,23.14,23.14,16875.0,12.1953,12.2005,12.1795,12.1795,16875.0
2006-06-05 11:00:00,23.15,23.17,23.14,23.16,27000.0,12.1847,12.1953,12.1795,12.19,27000.0
2006-06-05 11:10:00,23.16,23.16,23.14,23.15,28687.5,12.19,12.19,12.1795,12.1847,28687.5
2006-06-05 11:20:00,23.15,23.15,23.12,23.14,48937.5,12.1847,12.1847,12.1689,12.1795,48937.5
2006-06-05 11:30:00,23.14,23.17,23.14,23.15,38812.5,12.1795,12.1953,12.1795,12.1847,38812.5
2006-06-05 11:40:00,23.14,23.21,23.14,23.21,23962.5,12.1795,12.2163,12.1795,12.2163,23962.5
2006-06-05 11:50:00,23.19,23.24,23.19,23.24,38812.5,12.2058,12.2321,12.2058,12.2321,38812.5
2006-06-05 12:00:00,23.24,23.24,23.15,23.17,118462.5,12.2321,12.2321,12.1847,12.1953,118462.5
2006-06-05 12:10:00,23.17,23.17,23.12,23.14,31050.0,12.1953,12.1953,12.1689,12.1795,31050.0
2006-06-05 12:20:00,23.14,23.14,23.01,23.02,170437.5,12.1795,12.1795,12.111,12.1163,170437.5
2006-06-05 12:30:00,23.02,23.02,22.93,22.95,122175.0,12.1163,12.1163,12.0689,12.0795,122175.0
2006-06-05 12:40:00,22.95,23.02,22.95,23.02,24637.5,12.0795,12.1163,12.0795,12.1163,24637.5
2006-06-05 12:50:00,23.01,23.03,22.97,23.0,23287.5,12.111,12.1216,12.09,12.1058,23287.5
2006-06-05 13:00:00,23.0,23.03,23.0,23.02,23962.5,12.1058,12.1216,12.1058,12.1163,23962.5
2006-06-05 13:10:00,23.02,23.02,22.98,23.02,59400.0,12.1163,12.1163,12.0952,12.1163,59400.0
2006-06-05 13:20:00,23.02,23.04,22.98,23.04,80325.0,12.1163,12.1268,12.0952,12.1268,80325.0
2006-06-05 13:30:00,23.04,23.08,23.04,23.05,37125.0,12.1268,12.1479,12.1268,12.1321,37125.0
2006-06-05 13:40:00,23.05,23.06,23.03,23.06,45225.0,12.1321,12.1374,12.1216,12.1374,45225.0
2006-06-05 13:50:00,23.06,23.08,23.06,23.06,19912.5,12.1374,12.1479,12.1374,12.1374,19912.5
2006-06-05 14:00:00,23.06,23.06,23.01,23.03,93150.0,12.1374,12.1374,12.111,12.1216,93150.0
2006-06-05 14:10:00,23.03,23.06,22.98,22.98,138712.5,12.1216,12.1374,12.0952,12.0952,138712.5
2006-06-05 14:20:00,22.98,23.02,22.94,22.99,71212.5,12.0952,12.1163,12.0742,12.1005,71212.5
2006-06-05 14:30:00,22.99,22.99,22.85,22.87,90450.0,12.1005,12.1005,12.0268,12.0374,90450.0
2006-06-05 14:40:00,22.86,23.0,22.85,22.93,61087.5,12.0321,12.1058,12.0268,12.0689,61087.5
2006-06-05 14:50:00,22.92,22.97,22.9,22.92,45900.0,12.0637,12.09,12.0531,12.0637,45900.0
2006-06-05 15:00:00,22.9,22.9,22.82,22.86,52650.0,12.0531,12.0531,12.011,12.0321,52650.0
2006-06-05 15:10:00,22.86,22.89,22.77,22.89,185287.5,12.0321,12.0479,11.9847,12.0479,185287.5
2006-06-05 15:20:00,22.87,22.89,22.75,22.75,60750.0,12.0374,12.0479,11.9742,11.9742,60750.0
2006-06-05 15:30:00,22.76,22.8,22.72,22.79,89100.0,11.9795,12.0005,11.9584,11.9952,89100.0
2006-06-05 15:40:00,22.8,22.8,22.67,22.7,134325.0,12.0005,12.0005,11.9321,11.9479,134325.0
2006-06-05 15:50:00,22.71,22.73,22.68,22.69,183600.0,11.9531,11.9637,11.9373,11.9426,183600.0
2006-06-06 09:30:00,22.86,22.86,22.65,22.65,119812.5,12.0321,12.0321,11.9216,11.9216,119812.5
2006-06-06 09:40:00,22.64,22.64,22.28,22.33,148500.0,11.9163,11.9163,11.7268,11.7531,148500.0
2006-06-06 09:50:00,22.33,22.49,22.33,22.47,109687.5,11.7531,11.8373,11.7531,11.8268,109687.5
2006-06-06 10:00:00,22.43,22.51,22.38,22.49,81000.0,11.8058,11.8479,11.7794,11.8373,81000.0
2006-06-06 10:10:00,22.48,22.58,22.46,22.52,75600.0,11.8321,11.8847,11.8216,11.8531,75600.0
2006-06-06 10:20:00,22.51,22.59,22.49,22.53,67162.5,11.8479,11.89,11.8373,11.8584,67162.5
2006-06-06 10:30:00,22.53,22.63,22.52,22.56,68175.0,11.8584,11.911,11.8531,11.8742,68175.0
2006-06-06 10:40:00,22.54,22.61,22.49,22.57,94500.0,11.8637,11.9005,11.8373,11.8794,94500.0
2006-06-06 10:50:00,22.58,22.63,22.55,22.57,71887.5,11.8847,11.911,11.8689,11.8794,71887.5
2006-06-06 11:00:00,22.56,22.58,22.43,22.46,114075.0,11.8742,11.8847,11.8058,11.8216,114075.0
2006-06-06 11:10:00,22.45,22.52,22.34,22.52,71212.5,11.8163,11.8531,11.7584,11.8531,71212.5
2006-06-06 11:20:00,22.54,22.55,22.46,22.48,52312.5,11.8637,11.8689,11.8216,11.8321,52312.5
2006-06-06 11:30:00,22.49,22.52,22.41,22.45,38475.0,11.8373,11.8531,11.7952,11.8163,38475.0
2006-06-06 11:40:00,22.45,22.46,22.37,22.42,68850.0,11.8163,11.8216,11.7742,11.8005,68850.0
2006-06-06 11:50:00,22.4,22.45,22.39,22.45,50287.5,11.79,11.8163,11.7847,11.8163,50287.5
2006-06-06 12:00:00,22.44,22.5,22.43,22.47,28687.5,11.811,11.8426,11.8058,11.8268,28687.5
2006-06-06 12:10:00,22.48,22.58,22.47,22.57,55350.0,11.8321,11.8847,11.8268,11.8794,55350.0
2006-06-06 12:20:00,22.55,22.56,22.49,22.49,27337.5,11.8689,11.8742,11.8373,11.8373,27337.5
2006-06-06 12:30:00,22.51,22.59,22.51,22.55,44550.0,11.8479,11.89,11.8479,11.8689,44550.0
2006-06-06 12:40:00,22.54,22.57,22.45,22.46,176175.0,11.8637,11.8794,11.8163,11.8216,176175.0
2006-06-06 12:50:00,22.46,22.59,22.45,22.57,73237.5,11.8216,11.89,11.8163,11.8794,73237.5
2006-06-06 13:00:00,22.58,22.58,22.5,22.53,110025.0,11.8847,11.8847,11.8426,11.8584,110025.0
2006-06-06 13:10:00,22.52,22.52,22.46,22.51,65137.5,11.8531,11.8531,11.8216,11.8479,65137.5
2006-06-06 13:20:00,22.51,22.61,22.5,22.57,91125.0,11.8479,11.9005,11.8426,11.8794,91125.0
2006-06-06 13:30:00,22.56,22.62,22.56,22.59,68175.0,11.8742,11.9058,11.8742,11.89,68175.0
2006-06-06 13:40:00,22.59,22.59,22.48,22.52,53662.5,11.89,11.89,11.8321,11.8531,53662.5
2006-06-06 13:50:00,22.55,22.62,22.55,22.62,100575.0,11.8689,11.9058,11.8689,11.9058,100575.0
2006-06-06 14:00:00,22.62,22.63,22.56,22.6,72562.5,11.9058,11.911,11.8742,11.8952,72562.5
2006-06-06 14:10:00,22.6,22.62,22.54,22.6,80325.0,11.8952,11.9058,11.8637,11.8952,80325.0
2006-06-06 14:20:00,22.6,22.67,22.6,22.65,88762.5,11.8952,11.9321,11.8952,11.9216,88762.5
2006-06-06 14:30:00,22.65,22.81,22.65,22.7,187987.5,11.9216,12.0058,11.9216,11.9479,187987.5
2006-06-06 14:40:00,22.7,22.79,22.64,22.71,177525.0,11.9479,11.9952,11.9163,11.9531,177525.0
2006-06-06 14:50:00,22.7,22.84,22.69,22.76,193725.0,11.9479,12.0216,11.9426,11.9795,193725.0
2006-06-06 15:00:00,22.76,22.85,22.73,22.8,108675.0,11.9795,12.0268,11.9637,12.0005,108675.0
2006-06-06 15:10:00,22.81,22.85,22.74,22.76,142425.0,12.0058,12.0268,11.9689,11.9795,142425.0
2006-06-06 15:20:00,22.75,22.79,22.75,22.78,115425.0,11.9742,11.9952,11.9742,11.99,115425.0
2006-06-06 15:30:00,22.79,22.88,22.77,22.87,166725.0,11.9952,12.0426,11.9847,12.0374,166725.0
2006-06-06 15:40:00,22.87,22.94,22.84,22.87,150862.5,12.0374,12.0742,12.0216,12.0374,150862.5
2006-06-06 15:50:00,22.87,22.96,22.83,22.96,483975.0,12.0374,12.0847,12.0163,12.0847,483975.0
2006-06-07 09:30:00,23.02,23.09,22.86,23.06,149175.0,12.1163,12.1531,12.0321,12.1374,149175.0
2006-06-07 09:40:00,23.08,23.08,22.97,22.98,69525.0,12.1479,12.1479,12.09,12.0952,69525.0
2006-06-07 09:50:00,22.99,22.99,22.89,22.97,96525.0,12.1005,12.1005,12.0479,12.09,96525.0
2006-06-07 10:00:00,22.97,23.05,22.97,23.04,100237.5,12.09,12.1321,12.09,12.1268,100237.5
2006-06-07 10:10:00,23.04,23.07,22.98,23.04,84712.5,12.1268,12.1426,12.0952,12.1268,84712.5
2006-06-07 10:20:00,23.03,23.04,22.95,23.0,76612.5,12.1216,12.1268,12.0795,12.1058,76612.5
2006-06-07 10:30:00,23.0,23.04,22.9,22.91,90787.5,12.1058,12.1268,12.0531,12.0584,90787.5
2006-06-07 10:40:00,22.92,22.97,22.9,22.92,53662.5,12.0637,12.09,12.0531,12.0637,53662.5
2006-06-07 10:50:00,22.91,22.96,22.9,22.96,31050.0,12.0584,12.0847,12.0531,12.0847,31050.0
2006-06-07 11:00:00,22.96,23.01,22.96,22.97,24975.0,12.0847,12.111,12.0847,12.09,24975.0
2006-06-07 11:10:00,22.97,23.03,22.97,23.02,28012.5,12.09,12.1216,12.09,12.1163,28012.5
2006-06-07 11:20:00,23.01,23.03,23.0,23.03,44887.5,12.111,12.1216,12.1058,12.1216,44887.5
2006-06-07 11:30:00,23.02,23.07,23.01,23.06,22612.5,12.1163,12.1426,12.111,12.1374,22612.5
2006-06-07 11:40:00,23.07,23.11,23.05,23.07,79312.5,12.1426,12.1637,12.1321,12.1426,79312.5
2006-06-07 11:50:00,23.05,23.13,23.05,23.12,116775.0,12.1321,12.1742,12.1321,12.1689,116775.0
2006-06-07 12:00:00,23.13,23.15,23.13,23.13,50962.5,12.1742,12.1847,12.1742,12.1742,50962.5
2006-06-07 12:10:00,23.14,23.17,23.14,23.14,49275.0,12.1795,12.1953,12.1795,12.1795,49275.0
2006-06-07 12:20:00,23.14,23.16,23.14,23.15,37462.5,12.1795,12.19,12.1795,12.1847,37462.5
2006-06-07 12:30:00,23.15,23.15,23.02,23.03,56025.0,12.1847,12.1847,12.1163,12.1216,56025.0
2006-06-07 12:40:00,23.03,23.06,23.03,23.05,37125.0,12.1216,12.1374,12.1216,12.1321,37125.0
2006-06-07 12:50:00,23.04,23.04,22.95,22.95,62775.0,12.1268,12.1268,12.0795,12.0795,62775.0
2006-06-07 13:00:00,22.95,22.98,22.91,22.91,33412.5,12.0795,12.0952,12.0584,12.0584,33412.5
2006-06-07 13:10:00,22.93,22.94,22.9,22.92,36787.5,12.0689,12.0742,12.0531,12.0637,36787.5
2006-06-07 13:20:00,22.91,22.92,22.87,22.88,79312.5,12.0584,12.0637,12.0374,12.0426,79312.5
2006-06-07 13:30:00,22.89,22.89,22.78,22.79,71550.0,12.0479,12.0479,11.99,11.9952,71550.0
2006-06-07 13:40:00,22.79,22.8,22.75,22.76,63450.0,11.9952,12.0005,11.9742,11.9795,63450.0
2006-06-07 13:50:00,22.77,22.8,22.75,22.75,44887.5,11.9847,12.0005,11.9742,11.9742,44887.5
2006-06-07 14:00:00,22.75,22.75,22.62,22.63,99562.5,11.9742,11.9742,11.9058,11.911,99562.5
2006-06-07 14:10:00,22.65,22.68,22.63,22.64,63112.5,11.9216,11.9373,11.911,11.9163,63112.5
2006-06-07 14:20:00,22.63,22.74,22.63,22.71,57712.5,11.911,11.9689,11.911,11.9531,57712.5
2006-06-07 14:30:00,22.71,22.71,22.66,22.69,73237.5,11.9531,11.9531,11.9268,11.9426,73237.5
2006-06-07 14:40:00,22.7,22.7,22.58,22.61,47250.0,11.9479,11.9479,11.8847,11.9005,47250.0
2006-06-07 14:50:00,22.6,22.66,22.6,22.63,68512.5,11.8952,11.9268,11.8952,11.911,68512.5
2006-06-07 15:00:00,22.63,22.66,22.57,22.59,68175.0,11.911,11.9268,11.8794,11.89,68175.0
2006-06-07 15:10:00,22.59,22.6,22.55,22.56,40162.5,11.89,11.8952,11.8689,11.8742,40162.5
2006-06-07 15:20:00,22.56,22.6,22.46,22.48,123187.5,11.8742,11.8952,11.8216,11.8321,123187.5
2006-06-07 15:30:00,22.46,22.49,22.44,22.48,93487.5,11.8216,11.8373,11.811,11.8321,93487.5
2006-06-07 15:40:00,22.48,22.49,22.42,22.42,102262.5,11.8321,11.8373,11.8005,11.8005,102262.5
2006-06-07 15:50:00,22.42,22.44,22.37,22.38,239625.0,11.8005,11.811,11.7742,11.7794,239625.0
2006-06-08 09:30:00,22.22,22.37,22.02,22.04,190012.5,11.6952,11.7742,11.59,11.6005,190012.5
2006-06-08 09:40:00,22.06,22.19,22.03,22.12,213300.0,11.611,11.6794,11.5952,11.6426,213300.0
2006-06-08 09:50:00,22.11,22.12,21.89,21.95,167400.0,11.6373,11.6426,11.5215,11.5531,167400.0
2006-06-08 10:00:00,21.95,22.07,21.92,21.98,133987.5,11.5531,11.6163,11.5373,11.5689,133987.5
2006-06-08 10:10:00,21.98,22.07,21.91,21.95,111375.0,11.5689,11.6163,11.5321,11.5531,111375.0
2006-06-08 10:20:00,21.94,22.04,21.93,21.95,142087.5,11.5479,11.6005,11.5426,11.5531,142087.5
2006-06-08 10:30:00,21.95,22.04,21.93,21.96,166387.5,11.5531,11.6005,11.5426,11.5584,166387.5
2006-06-08 10:40:00,21.97,22.0,21.9,21.96,120487.5,11.5636,11.5794,11.5268,11.5584,120487.5
2006-06-08 10:50:00,21.96,22.06,21.92,22.03,105975.0,11.5584,11.611,11.5373,11.5952,105975.0
2006-06-08 11:00:00,22.03,22.12,22.0,22.09,96862.5,11.5952,11.6426,11.5794,11.6268,96862.5
2006-06-08 11:10:00,22.08,22.13,21.91,21.91,137700.0,11.6215,11.6479,11.5321,11.5321,137700.0
2006-06-08 11:20:00,21.91,22.04,21.84,21.97,187312.5,11.5321,11.6005,11.4952,11.5636,187312.5
2006-06-08 11:30:00,21.94,21.96,21.87,21.89,170100.0,11.5479,11.5584,11.511,11.5215,170100.0
2006-06-08 11:40:00,21.91,21.95,21.86,21.88,119137.5,11.5321,11.5531,11.5057,11.5163,119137.5
2006-06-08 11:50:00,21.89,22.01,21.86,21.99,187312.5,11.5215,11.5847,11.5057,11.5742,187312.5
2006-06-08 12:00:00,21.98,22.0,21.92,21.98,106650.0,11.5689,11.5794,11.5373,11.5689,106650.0
2006-06-08 12:10:00,21.99,22.06,21.87,21.91,189337.5,11.5742,11.611,11.511,11.5321,189337.5
2006-06-08 12:20:00,21.9,21.9,21.84,21.88,153562.5,11.5268,11.5268,11.4952,11.5163,153562.5
2006-06-08 12:30:00,21.89,21.99,21.87,21.96,56700.0,11.5215,11.5742,11.511,11.5584,56700.0
2006-06-08 12:40:00,21.97,21.98,21.89,21.91,111375.0,11.5636,11.5689,11.5215,11.5321,111375.0
2006-06-08 12:50:00,21.91,21.93,21.88,21.9,153225.0,11.5321,11.5426,11.5163,11.5268,153225.0
2006-06-08 13:00:00,21.9,21.91,21.81,21.87,219037.5,11.5268,11.5321,11.4794,11.511,219037.5
2006-06-08 13:10:00,21.88,21.91,21.83,21.84,61087.5,11.5163,11.5321,11.49,11.4952,61087.5
2006-06-08 13:20:00,21.85,21.87,21.81,21.87,77625.0,11.5005,11.511,11.4794,11.511,77625.0
2006-06-08 13:30:00,21.9,21.98,21.85,21.96,93487.5,11.5268,11.5689,11.5005,11.5584,93487.5
2006-06-08 13:40:00,21.96,22.05,21.93,21.93,104625.0,11.5584,11.6058,11.5426,11.5426,104625.0
2006-06-08 13:50:00,21.93,22.04,21.91,22.03,152887.5,11.5426,11.6005,11.5321,11.5952,152887.5
2006-06-08 14:00:00,22.04,22.05,21.86,21.91,257850.0,11.6005,11.6058,11.5057,11.5321,257850.0
2006-06-08 14:10:00,21.9,21.9,21.8,21.85,159300.0,11.5268,11.5268,11.4742,11.5005,159300.0
2006-06-08 14:20:00,21.85,21.94,21.85,21.88,142762.5,11.5005,11.5479,11.5005,11.5163,142762.5
2006-06-08 14:30:00,21.88,21.95,21.84,21.85,321300.0,11.5163,11.5531,11.4952,11.5005,321300.0
2006-06-08 14:40:00,21.85,21.97,21.83,21.88,326362.5,11.5005,11.5636,11.49,11.5163,326362.5
2006-06-08 14:50:00,21.88,21.98,21.86,21.91,144450.0,11.5163,11.5689,11.5057,11.5321,144450.0
2006-06-08 15:00:00,21.9,21.97,21.87,21.95,201150.0,11.5268,11.5636,11.511,11.5531,201150.0
2006-06-08 15:10:00,21.95,22.12,21.94,22.0,361125.0,11.5531,11.6426,11.5479,11.5794,361125.0
2006-06-08 15:20:00,21.99,22.07,21.94,22.07,156262.5,11.5742,11.6163,11.5479,11.6163,156262.5
2006-06-08 15:30:00,22.07,22.2,22.05,22.17,286537.5,11.6163,11.6847,11.6058,11.6689,286537.5
2006-06-08 15:40:00,22.17,22.18,22.05,22.08,266625.0,11.6689,11.6742,11.6058,11.6215,266625.0
2006-06-08 15:50:00,22.08,22.1,22.03,22.05,253800.0,11.6215,11.6321,11.5952,11.6058,253800.0
2006-06-09 09:30:00,22.07,22.25,22.02,22.15,246037.5,11.6163,11.711,11.59,11.6584,246037.5
2006-06-09 09:40:00,22.15,22.2,22.1,22.19,42525.0,11.6584,11.6847,11.6321,11.6794,42525.0
2006-06-09 09:50:00,22.17,22.19,22.11,22.16,83025.0,11.6689,11.6794,11.6373,11.6637,83025.0
2006-06-09 10:00:00,22.15,22.24,22.11,22.22,162675.0,11.6584,11.7058,11.6373,11.6952,162675.0
2006-06-09 10:10:00,22.24,22.33,22.23,22.33,176175.0,11.7058,11.7531,11.7005,11.7531,176175.0
2006-06-09 10:20:00,22.33,22.4,22.28,22.39,116775.0,11.7531,11.79,11.7268,11.7847,116775.0
2006-06-09 10:30:00,22.39,22.39,22.3,22.34,42525.0,11.7847,11.7847,11.7373,11.7584,42525.0
2006-06-09 10:40:00,22.33,22.38,22.29,22.33,61087.5,11.7531,11.7794,11.7321,11.7531,61087.5
2006-06-09 10:50:00,22.34,22.35,22.22,22.23,59737.5,11.7584,11.7637,11.6952,11.7005,59737.5
2006-06-09 11:00:00,22.25,22.36,22.25,22.3,56700.0,11.711,11.7689,11.711,11.7373,56700.0
2006-06-09 11:10:00,22.31,22.32,22.23,22.24,28012.5,11.7426,11.7479,11.7005,11.7058,28012.5
2006-06-09 11:20:00,22.24,22.33,22.24,22.31,33750.0,11.7058,11.7531,11.7058,11.7426,33750.0
2006-06-09 11:30:00,22.31,22.32,22.25,22.27,48937.5,11.7426,11.7479,11.711,11.7215,48937.5
2006-06-09 11:40:00,22.27,22.27,22.2,22.23,73575.0,11.7215,11.7215,11.6847,11.7005,73575.0
2006-06-09 11:50:00,22.22,22.23,22.16,22.19,150525.0,11.6952,11.7005,11.6637,11.6794,150525.0
2006-06-09 12:00:00,22.17,22.21,22.15,22.17,47250.0,11.6689,11.69,11.6584,11.6689,47250.0
2006-06-09 12:10:00,22.17,22.21,22.15,22.17,20250.0,11.6689,11.69,11.6584,11.6689,20250.0
2006-06-09 12:20:00,22.18,22.25,22.17,22.23,67500.0,11.6742,11.711,11.6689,11.7005,67500.0
2006-06-09 12:30:00,22.23,22.27,22.22,22.24,58050.0,11.7005,11.7215,11.6952,11.7058,58050.0
2006-06-09 12:40:00,22.24,22.28,22.22,22.25,30375.0,11.7058,11.7268,11.6952,11.711,30375.0
2006-06-09 12:50:00,22.25,22.26,22.22,22.22,43200.0,11.711,11.7163,11.6952,11.6952,43200.0
2006-06-09 13:00:00,22.22,22.24,22.22,22.22,85050.0,11.6952,11.7058,11.6952,11.6952,85050.0
2006-06-09 13:10:00,22.22,22.25,22.19,22.2,127912.5,11.6952,11.711,11.6794,11.6847,127912.5
2006-06-09 13:20:00,22.19,22.22,22.16,22.18,49275.0,11.6794,11.6952,11.6637,11.6742,49275.0
2006-06-09 13:30:00,22.18,22.25,22.18,22.22,66150.0,11.6742,11.711,11.6742,11.6952,66150.0
2006-06-09 13:40:00,22.22,22.23,22.2,22.22,55687.5,11.6952,11.7005,11.6847,11.6952,55687.5
2006-06-09 13:50:00,22.22,22.26,22.19,22.2,59062.5,11.6952,11.7163,11.6794,11.6847,59062.5
2006-06-09 14:00:00,22.19,22.23,22.19,22.21,21262.5,11.6794,11.7005,11.6794,11.69,21262.5
2006-06-09 14:10:00,22.21,22.25,22.21,22.22,57712.5,11.69,11.711,11.69,11.6952,57712.5
2006-06-09 14:20:00,22.22,22.25,22.2,22.2,148500.0,11.6952,11.711,11.6847,11.6847,148500.0
2006-06-09 14:30:00,22.2,22.23,22.19,22.19,58050.0,11.6847,11.7005,11.6794,11.6794,58050.0
2006-06-09 14:40:00,22.21,22.23,22.21,22.22,109012.5,11.69,11.7005,11.69,11.6952,109012.5
2006-06-09 14:50:00,22.23,22.23,22.17,22.18,62775.0,11.7005,11.7005,11.6689,11.6742,62775.0
2006-06-09 15:00:00,22.17,22.22,22.13,22.17,45562.5,11.6689,11.6952,11.6479,11.6689,45562.5
2006-06-09 15:10:00,22.17,22.19,22.13,22.18,50287.5,11.6689,11.6794,11.6479,11.6742,50287.5
2006-06-09 15:20:00,22.18,22.19,22.1,22.16,79312.5,11.6742,11.6794,11.6321,11.6637,79312.5
2006-06-09 15:30:00,22.17,22.17,22.11,22.13,48262.5,11.6689,11.6689,11.6373,11.6479,48262.5
2006-06-09 15:40:00,22.14,22.2,22.14,22.2,87075.0,11.6531,11.6847,11.6531,11.6847,87075.0
2006-06-09 15:50:00,22.2,22.21,22.06,22.08,240637.5,11.6847,11.69,11.611,11.6215,240637.5
2006-06-12 09:30:00,22.22,22.22,21.93,22.06,149512.5,11.6952,11.6952,11.5426,11.611,149512.5
2006-06-12 09:40:00,22.07,22.18,22.06,22.09,73237.5,11.6163,11.6742,11.611,11.6268,73237.5
2006-06-12 09:50:00,22.09,22.17,22.08,22.11,70875.0,11.6268,11.6689,11.6215,11.6373,70875.0
2006-06-12 10:00:00,22.12,22.15,22.07,22.07,102600.0,11.6426,11.6584,11.6163,11.6163,102600.0
2006-06-12 10:10:00,22.08,22.15,22.03,22.03,53325.0,11.6215,11.6584,11.5952,11.5952,53325.0
2006-06-12 10:20:00,22.03,22.12,22.03,22.06,80662.5,11.5952,11.6426,11.5952,11.611,80662.5
2006-06-12 10:30:00,22.08,22.17,22.07,22.16,54337.5,11.6215,11.6689,11.6163,11.6637,54337.5
2006-06-12 10:40:00,22.17,22.22,22.14,22.16,99225.0,11.6689,11.6952,11.6531,11.6637,99225.0
2006-06-12 10:50:00,22.16,22.22,22.12,22.13,46575.0,11.6637,11.6952,11.6426,11.6479,46575.0
2006-06-12 11:00:00,22.12,22.12,22.01,22.06,44212.5,11.6426,11.6426,11.5847,11.611,44212.5
2006-06-12 11:10:00,22.08,22.12,22.07,22.12,45562.5,11.6215,11.6426,11.6163,11.6426,45562.5
2006-06-12 11:20:00,22.12,22.16,22.1,22.14,96862.5,11.6426,11.6637,11.6321,11.6531,96862.5
2006-06-12 11:30:00,22.14,22.21,22.12,22.19,43537.5,11.6531,11.69,11.6426,11.6794,43537.5
2006-06-12 11:40:00,22.19,22.2,22.13,22.2,35437.5,11.6794,11.6847,11.6479,11.6847,35437.5
2006-06-12 11:50:00,22.2,22.25,22.2,22.22,76612.5,11.6847,11.711,11.6847,11.6952,76612.5
2006-06-12 12:00:00,22.22,22.27,22.21,22.26,49275.0,11.6952,11.7215,11.69,11.7163,49275.0
2006-06-12 12:10:00,22.26,22.27,22.22,22.26,44550.0,11.7163,11.7215,11.6952,11.7163,44550.0
2006-06-12 12:20:00,22.23,22.25,22.18,22.22,122175.0,11.7005,11.711,11.6742,11.6952,122175.0
2006-06-12 12:30:00,22.21,22.22,22.15,22.19,37125.0,11.69,11.6952,11.6584,11.6794,37125.0
2006-06-12 12:40:00,22.17,22.17,22.15,22.17,29025.0,11.6689,11.6689,11.6584,11.6689,29025.0
2006-06-12 12:50:00,22.16,22.21,22.16,22.2,18562.5,11.6637,11.69,11.6637,11.6847,18562.5
2006-06-12 13:00:00,22.19,22.23,22.16,22.22,56025.0,11.6794,11.7005,11.6637,11.6952,56025.0
2006-06-12 13:10:00,22.17,22.22,22.17,22.18,28012.5,11.6689,11.6952,11.6689,11.6742,28012.5
2006-06-12 13:20:00,22.17,22.2,22.16,22.17,23287.5,11.6689,11.6847,11.6637,11.6689,23287.5
2006-06-12 13:30:00,22.17,22.19,22.11,22.16,88087.5,11.6689,11.6794,11.6373,11.6637,88087.5
2006-06-12 13:40:00,22.16,22.17,22.1,22.13,38812.5,11.6637,11.6689,11.6321,11.6479,38812.5
2006-06-12 13:50:00,22.11,22.16,22.08,22.13,32737.5,11.6373,11.6637,11.6215,11.6479,32737.5
2006-06-12 14:00:00,22.14,22.16,22.08,22.09,76275.0,11.6531,11.6637,11.6215,11.6268,76275.0
2006-06-12 14:10:00,22.1,22.15,22.04,22.05,58050.0,11.6321,11.6584,11.6005,11.6058,58050.0
2006-06-12 14:20:00,22.03,22.09,22.01,22.02,131287.5,11.5952,11.6268,11.5847,11.59,131287.5
2006-06-12 14:30:00,22.02,22.02,21.95,21.99,62775.0,11.59,11.59,11.5531,11.5742,62775.0
2006-06-12 14:40:00,21.99,22.01,21.93,21.95,121162.5,11.5742,11.5847,11.5426,11.5531,121162.5
2006-06-12 14:50:00,21.96,21.98,21.93,21.97,47250.0,11.5584,11.5689,11.5426,11.5636,47250.0
2006-06-12 15:00:00,21.97,21.99,21.95,21.97,64125.0,11.5636,11.5742,11.5531,11.5636,64125.0
2006-06-12 15:10:00,21.97,21.99,21.91,21.93,99225.0,11.5636,11.5742,11.5321,11.5426,99225.0
2006-06-12 15:20:00,21.93,21.94,21.84,21.87,181912.5,11.5426,11.5479,11.4952,11.511,181912.5
2006-06-12 15:30:00,21.87,21.88,21.83,21.84,170775.0,11.511,11.5163,11.49,11.4952,170775.0
2006-06-12 15:40:00,21.84,21.91,21.83,21.9,86062.5,11.4952,11.5321,11.49,11.5268,86062.5
2006-06-12 15:50:00,21.9,21.91,21.82,21.84,156600.0,11.5268,11.5321,11.4847,11.4952,156600.0
2006-06-13 09:30:00,21.81,22.01,21.81,21.91,193387.5,11.4794,11.5847,11.4794,11.5321,193387.5
2006-06-13 09:40:00,21.92,22.07,21.9,22.0,71550.0,11.5373,11.6163,11.5268,11.5794,71550.0
2006-06-13 09:50:00,22.02,22.11,21.93,21.97,51975.0,11.59,11.6373,11.5426,11.5636,51975.0
2006-06-13 10:00:00,21.97,22.14,21.95,22.03,118800.0,11.5636,11.6531,11.5531,11.5952,118800.0
2006-06-13 10:10:00,22.01,22.06,21.93,21.93,123525.0,11.5847,11.611,11.5426,11.5426,123525.0
2006-06-13 10:20:00,21.95,22.02,21.91,22.02,126562.5,11.5531,11.59,11.5321,11.59,126562.5
2006-06-13 10:30:00,21.99,22.13,21.99,22.03,108675.0,11.5742,11.6479,11.5742,11.5952,108675.0
2006-06-13 10:40:00,22.04,22.06,21.93,22.0,104625.0,11.6005,11.611,11.5426,11.5794,104625.0
2006-06-13 10:50:00,21.99,22.08,21.95,22.01,92812.5,11.5742,11.6215,11.5531,11.5847,92812.5
2006-06-13 11:00:00,22.01,22.04,21.95,21.96,99225.0,11.5847,11.6005,11.5531,11.5584,99225.0
2006-06-13 11:10:00,21.96,22.05,21.96,22.01,88425.0,11.5584,11.6058,11.5584,11.5847,88425.0
2006-06-13 11:20:00,22.01,22.07,21.99,22.03,59737.5,11.5847,11.6163,11.5742,11.5952,59737.5
2006-06-13 11:30:00,22.04,22.12,22.03,22.11,78637.5,11.6005,11.6426,11.5952,11.6373,78637.5
2006-06-13 11:40:00,22.09,22.25,22.07,22.24,105637.5,11.6268,11.711,11.6163,11.7058,105637.5
2006-06-13 11:50:00,22.23,22.25,22.18,22.24,65475.0,11.7005,11.711,11.6742,11.7058,65475.0
2006-06-13 12:00:00,22.25,22.26,22.19,22.23,98212.5,11.711,11.7163,11.6794,11.7005,98212.5
2006-06-13 12:10:00,22.24,22.26,22.15,22.16,63787.5,11.7058,11.7163,11.6584,11.6637,63787.5
2006-06-13 12:20:00,22.16,22.2,22.06,22.07,106312.5,11.6637,11.6847,11.611,11.6163,106312.5
2006-06-13 12:30:00,22.07,22.12,22.07,22.09,88762.5,11.6163,11.6426,11.6163,11.6268,88762.5
2006-06-13 12:40:00,22.09,22.15,22.09,22.15,36112.5,11.6268,11.6584,11.6268,11.6584,36112.5
2006-06-13 12:50:00,22.14,22.16,22.1,22.12,62100.0,11.6531,11.6637,11.6321,11.6426,62100.0
2006-06-13 13:00:00,22.11,22.12,22.07,22.08,132975.0,11.6373,11.6426,11.6163,11.6215,132975.0
2006-06-13 13:10:00,22.09,22.13,22.06,22.1,57037.5,11.6268,11.6479,11.611,11.6321,57037.5
2006-06-13 13:20:00,22.1,22.12,22.04,22.1,64462.5,11.6321,11.6426,11.6005,11.6321,64462.5
2006-06-13 13:30:00,22.09,22.17,22.06,22.15,105300.0,11.6268,11.6689,11.611,11.6584,105300.0
2006-06-13 13:40:00,22.15,22.19,22.08,22.13,64462.5,11.6584,11.6794,11.6215,11.6479,64462.5
2006-06-13 13:50:00,22.14,22.19,22.12,22.15,75600.0,11.6531,11.6794,11.6426,11.6584,75600.0
2006-06-13 14:00:00,22.15,22.18,22.11,22.12,106312.5,11.6584,11.6742,11.6373,11.6426,106312.5
2006-06-13 14:10:00,22.12,22.14,22.09,22.11,50962.5,11.6426,11.6531,11.6268,11.6373,50962.5
2006-06-13 14:20:00,22.1,22.14,22.04,22.12,95175.0,11.6321,11.6531,11.6005,11.6426,95175.0
2006-06-13 14:30:00,22.11,22.12,22.03,22.09,145462.5,11.6373,11.6426,11.5952,11.6268,145462.5
2006-06-13 14:40:00,22.07,22.14,22.02,22.05,114075.0,11.6163,11.6531,11.59,11.6058,114075.0
2006-06-13 14:50:00,22.04,22.08,22.02,22.03,100912.5,11.6005,11.6215,11.59,11.5952,100912.5
2006-06-13 15:00:00,22.04,22.04,21.97,21.99,234562.5,11.6005,11.6005,11.5636,11.5742,234562.5
2006-06-13 15:10:00,21.99,22.02,21.96,22.01,157275.0,11.5742,11.59,11.5584,11.5847,157275.0
2006-06-13 15:20:00,22.01,22.12,22.01,22.07,226462.5,11.5847,11.6426,11.5847,11.6163,226462.5
2006-06-13 15:30:00,22.07,22.22,22.04,22.09,333450.0,11.6163,11.6952,11.6005,11.6268,333450.0
2006-06-13 15:40:00,22.09,22.14,22.02,22.04,230512.5,11.6268,11.6531,11.59,11.6005,230512.5
2006-06-13 15:50:00,22.04,22.08,21.99,22.01,273712.5,11.6005,11.6215,11.5742,11.5847,273712.5
2006-06-14 09:30:00,21.94,22.18,21.9,22.06,92812.5,11.5479,11.6742,11.5268,11.611,92812.5
2006-06-14 09:40:00,22.06,22.06,21.96,22.01,72900.0,11.611,11.611,11.5584,11.5847,72900.0
2006-06-14 09:50:00,22.01,22.18,22.01,22.13,104962.5,11.5847,11.6742,11.5847,11.6479,104962.5
2006-06-14 10:00:00,22.15,22.17,22.1,22.13,114412.5,11.6584,11.6689,11.6321,11.6479,114412.5
2006-06-14 10:10:00,22.12,22.16,22.08,22.13,100575.0,11.6426,11.6637,11.6215,11.6479,100575.0
2006-06-14 10:20:00,22.13,22.14,22.0,22.07,98550.0,11.6479,11.6531,11.5794,11.6163,98550.0
2006-06-14 10:30:00,22.08,22.11,22.03,22.07,88087.5,11.6215,11.6373,11.5952,11.6163,88087.5
2006-06-14 10:40:00,22.06,22.09,22.04,22.09,42862.5,11.611,11.6268,11.6005,11.6268,42862.5
2006-06-14 10:50:00,22.09,22.11,22.03,22.05,92137.5,11.6268,11.6373,11.5952,11.6058,92137.5
2006-06-14 11:00:00,22.05,22.07,22.01,22.03,100575.0,11.6058,11.6163,11.5847,11.5952,100575.0
2006-06-14 11:10:00,22.04,22.12,22.03,22.11,83025.0,11.6005,11.6426,11.5952,11.6373,83025.0
2006-06-14 11:20:00,22.1,22.12,22.05,22.11,61762.5,11.6321,11.6426,11.6058,11.6373,61762.5
2006-06-14 11:30:00,22.09,22.11,22.08,22.1,53325.0,11.6268,11.6373,11.6215,11.6321,53325.0
2006-06-14 11:40:00,22.1,22.13,22.1,22.13,208912.5,11.6321,11.6479,11.6321,11.6479,208912.5
2006-06-14 11:50:00,22.12,22.13,22.07,22.13,61762.5,11.6426,11.6479,11.6163,11.6479,61762.5
2006-06-14 12:00:00,22.13,22.16,22.1,22.16,50962.5,11.6479,11.6637,11.6321,11.6637,50962.5
2006-06-14 12:10:00,22.15,22.18,22.14,22.16,30037.5,11.6584,11.6742,11.6531,11.6637,30037.5
2006-06-14 12:20:00,22.14,22.18,22.1,22.12,28687.5,11.6531,11.6742,11.6321,11.6426,28687.5
2006-06-14 12:30:00,22.12,22.15,22.12,22.15,16200.0,11.6426,11.6584,11.6426,11.6584,16200.0
2006-06-14 12:40:00,22.16,22.18,22.15,22.16,38475.0,11.6637,11.6742,11.6584,11.6637,38475.0
2006-06-14 12:50:00,22.15,22.18,22.15,22.17,39825.0,11.6584,11.6742,11.6584,11.6689,39825.0
2006-06-14 13:00:00,22.17,22.17,22.08,22.09,31725.0,11.6689,11.6689,11.6215,11.6268,31725.0
2006-06-14 13:10:00,22.12,22.15,22.04,22.09,56362.5,11.6426,11.6584,11.6005,11.6268,56362.5
2006-06-14 13:20:00,22.09,22.14,22.07,22.13,63112.5,11.6268,11.6531,11.6163,11.6479,63112.5
2006-06-14 13:30:00,22.13,22.13,22.07,22.08,76275.0,11.6479,11.6479,11.6163,11.6215,76275.0
2006-06-14 13:40:00,22.07,22.11,22.04,22.09,85050.0,11.6163,11.6373,11.6005,11.6268,85050.0
2006-06-14 13:50:00,22.1,22.14,22.09,22.12,41512.5,11.6321,11.6531,11.6268,11.6426,41512.5
2006-06-14 14:00:00,22.12,22.19,22.07,22.18,131287.5,11.6426,11.6794,11.6163,11.6742,131287.5
2006-06-14 14:10:00,22.18,22.18,22.06,22.07,131625.0,11.6742,11.6742,11.611,11.6163,131625.0
2006-06-14 14:20:00,22.07,22.09,22.06,22.09,42187.5,11.6163,11.6268,11.611,11.6268,42187.5
2006-06-14 14:30:00,22.09,22.11,22.02,22.06,81337.5,11.6268,11.6373,11.59,11.611,81337.5
2006-06-14 14:40:00,22.06,22.06,21.98,21.99,118462.5,11.611,11.611,11.5689,11.5742,118462.5
2006-06-14 14:50:00,21.99,22.1,21.97,22.05,69187.5,11.5742,11.6321,11.5636,11.6058,69187.5
2006-06-14 15:00:00,22.04,22.07,22.01,22.03,68512.5,11.6005,11.6163,11.5847,11.5952,68512.5
2006-06-14 15:10:00,22.04,22.06,22.01,22.05,51975.0,11.6005,11.611,11.5847,11.6058,51975.0
2006-06-14 15:20:00,22.05,22.06,22.0,22.02,63787.5,11.6058,11.611,11.5794,11.59,63787.5
2006-06-14 15:30:00,22.02,22.09,22.02,22.09,98550.0,11.59,11.6268,11.59,11.6268,98550.0
2006-06-14 15:40:00,22.09,22.11,22.04,22.11,104625.0,11.6268,11.6373,11.6005,11.6373,104625.0
2006-06-14 15:50:00,22.09,22.13,22.08,22.12,226462.5,11.6268,11.6479,11.6215,11.6426,226462.5
2006-06-15 09:30:00,22.1,22.27,22.1,22.23,185625.0,11.6321,11.7215,11.6321,11.7005,185625.0
2006-06-15 09:40:00,22.21,22.26,22.18,22.24,113737.5,11.69,11.7163,11.6742,11.7058,113737.5
2006-06-15 09:50:00,22.24,22.31,22.21,22.29,76950.0,11.7058,11.7426,11.69,11.7321,76950.0
2006-06-15 10:00:00,22.31,22.37,22.26,22.33,77287.5,11.7426,11.7742,11.7163,11.7531,77287.5
2006-06-15 10:10:00,22.33,22.39,22.29,22.35,48262.5,11.7531,11.7847,11.7321,11.7637,48262.5
2006-06-15 10:20:00,22.36,22.38,22.32,22.37,32737.5,11.7689,11.7794,11.7479,11.7742,32737.5
2006-06-15 10:30:00,22.38,22.44,22.35,22.43,73575.0,11.7794,11.811,11.7637,11.8058,73575.0
2006-06-15 10:40:00,22.42,22.57,22.42,22.49,105637.5,11.8005,11.8794,11.8005,11.8373,105637.5
2006-06-15 10:50:00,22.5,22.53,22.48,22.52,86062.5,11.8426,11.8584,11.8321,11.8531,86062.5
2006-06-15 11:00:00,22.51,22.56,22.5,22.52,62100.0,11.8479,11.8742,11.8426,11.8531,62100.0
2006-06-15 11:10:00,22.51,22.53,22.49,22.53,58387.5,11.8479,11.8584,11.8373,11.8584,58387.5
2006-06-15 11:20:00,22.55,22.56,22.52,22.52,54000.0,11.8689,11.8742,11.8531,11.8531,54000.0
2006-06-15 11:30:00,22.53,22.54,22.48,22.52,75937.5,11.8584,11.8637,11.8321,11.8531,75937.5
2006-06-15 11:40:00,22.52,22.55,22.5,22.53,59737.5,11.8531,11.8689,11.8426,11.8584,59737.5
2006-06-15 11:50:00,22.54,22.56,22.53,22.56,64125.0,11.8637,11.8742,11.8584,11.8742,64125.0
2006-06-15 12:00:00,22.55,22.55,22.49,22.54,48262.5,11.8689,11.8689,11.8373,11.8637,48262.5
2006-06-15 12:10:00,22.53,22.54,22.47,22.47,35775.0,11.8584,11.8637,11.8268,11.8268,35775.0
2006-06-15 12:20:00,22.47,22.49,22.46,22.48,34762.5,11.8268,11.8373,11.8216,11.8321,34762.5
2006-06-15 12:30:00,22.48,22.48,22.45,22.46,46575.0,11.8321,11.8321,11.8163,11.8216,46575.0
2006-06-15 12:40:00,22.46,22.47,22.43,22.45,38137.5,11.8216,11.8268,11.8058,11.8163,38137.5
2006-06-15 12:50:00,22.44,22.45,22.42,22.43,31050.0,11.811,11.8163,11.8005,11.8058,31050.0
2006-06-15 13:00:00,22.43,22.44,22.39,22.44,32400.0,11.8058,11.811,11.7847,11.811,32400.0
2006-06-15 13:10:00,22.44,22.47,22.44,22.46,23625.0,11.811,11.8268,11.811,11.8216,23625.0
2006-06-15 13:20:00,22.46,22.46,22.41,22.41,22950.0,11.8216,11.8216,11.7952,11.7952,22950.0
2006-06-15 13:30:00,22.42,22.42,22.37,22.38,33750.0,11.8005,11.8005,11.7742,11.7794,33750.0
2006-06-15 13:40:00,22.39,22.54,22.39,22.51,55687.5,11.7847,11.8637,11.7847,11.8479,55687.5
2006-06-15 13:50:00,22.53,22.53,22.46,22.52,40500.0,11.8584,11.8584,11.8216,11.8531,40500.0
2006-06-15 14:00:00,22.52,22.56,22.5,22.53,23625.0,11.8531,11.8742,11.8426,11.8584,23625.0
2006-06-15 14:10:00,22.53,22.56,22.51,22.56,34087.5,11.8584,11.8742,11.8479,11.8742,34087.5
2006-06-15 14:20:00,22.56,22.59,22.49,22.51,109350.0,11.8742,11.89,11.8373,11.8479,109350.0
2006-06-15 14:30:00,22.52,22.62,22.5,22.61,166725.0,11.8531,11.9058,11.8426,11.9005,166725.0
2006-06-15 14:40:00,22.61,22.67,22.58,22.6,68512.5,11.9005,11.9321,11.8847,11.8952,68512.5
2006-06-15 14:50:00,22.6,22.66,22.59,22.66,56362.5,11.8952,11.9268,11.89,11.9268,56362.5
2006-06-15 15:00:00,22.66,22.66,22.6,22.61,48262.5,11.9268,11.9268,11.8952,11.9005,48262.5
2006-06-15 15:10:00,22.61,22.68,22.6,22.66,61762.5,11.9005,11.9373,11.8952,11.9268,61762.5
2006-06-15 15:20:00,22.67,22.73,22.66,22.72,87750.0,11.9321,11.9637,11.9268,11.9584,87750.0
2006-06-15 15:30:00,22.71,22.8,22.7,22.8,192712.5,11.9531,12.0005,11.9479,12.0005,192712.5
2006-06-15 15:40:00,22.8,22.87,22.8,22.86,193387.5,12.0005,12.0374,12.0005,12.0321,193387.5
2006-06-15 15:50:00,22.86,22.86,22.76,22.82,189337.5,12.0321,12.0321,11.9795,12.011,189337.5
2006-06-16 09:30:00,22.84,22.84,22.66,22.81,2541037.5,12.0216,12.0216,11.9268,12.0058,2541037.5
2006-06-16 09:40:00,22.81,22.86,22.66,22.82,128587.5,12.0058,12.0321,11.9268,12.011,128587.5
2006-06-16 09:50:00,22.82,22.89,22.81,22.88,84037.5,12.011,12.0479,12.0058,12.0426,84037.5
2006-06-16 10:00:00,22.88,22.89,22.84,22.87,56700.0,12.0426,12.0479,12.0216,12.0374,56700.0
2006-06-16 10:10:00,22.87,22.87,22.81,22.82,39487.5,12.0374,12.0374,12.0058,12.011,39487.5
2006-06-16 10:20:00,22.81,22.84,22.79,22.79,68512.5,12.0058,12.0216,11.9952,11.9952,68512.5
2006-06-16 10:30:00,22.77,22.81,22.77,22.79,31725.0,11.9847,12.0058,11.9847,11.9952,31725.0
2006-06-16 10:40:00,22.77,22.78,22.65,22.66,111712.5,11.9847,11.99,11.9216,11.9268,111712.5
2006-06-16 10:50:00,22.66,22.7,22.65,22.69,40837.5,11.9268,11.9479,11.9216,11.9426,40837.5
2006-06-16 11:00:00,22.69,22.76,22.69,22.76,16537.5,11.9426,11.9795,11.9426,11.9795,16537.5
2006-06-16 11:10:00,22.76,22.76,22.68,22.69,13162.5,11.9795,11.9795,11.9373,11.9426,13162.5
2006-06-16 11:20:00,22.69,22.7,22.59,22.63,76275.0,11.9426,11.9479,11.89,11.911,76275.0
2006-06-16 11:30:00,22.62,22.72,22.61,22.72,26325.0,11.9058,11.9584,11.9005,11.9584,26325.0
2006-06-16 11:40:00,22.68,22.71,22.68,22.71,42187.5,11.9373,11.9531,11.9373,11.9531,42187.5
2006-06-16 11:50:00,22.7,22.71,22.68,22.68,31050.0,11.9479,11.9531,11.9373,11.9373,31050.0
2006-06-16 12:00:00,22.69,22.71,22.67,22.71,16875.0,11.9426,11.9531,11.9321,11.9531,16875.0
2006-06-16 12:10:00,22.73,22.74,22.66,22.66,30712.5,11.9637,11.9689,11.9268,11.9268,30712.5
2006-06-16 12:20:00,22.68,22.69,22.66,22.67,15187.5,11.9373,11.9426,11.9268,11.9321,15187.5
2006-06-16 12:30:00,22.67,22.67,22.63,22.63,53325.0,11.9321,11.9321,11.911,11.911,53325.0
2006-06-16 12:40:00,22.64,22.66,22.61,22.62,34425.0,11.9163,11.9268,11.9005,11.9058,34425.0
2006-06-16 12:50:00,22.63,22.68,22.63,22.66,17212.5,11.911,11.9373,11.911,11.9268,17212.5
2006-06-16 13:00:00,22.67,22.67,22.65,22.66,12150.0,11.9321,11.9321,11.9216,11.9268,12150.0
2006-06-16 13:10:00,22.66,22.66,22.62,22.62,11475.0,11.9268,11.9268,11.9058,11.9058,11475.0
2006-06-16 13:20:00,22.63,22.73,22.62,22.68,29025.0,11.911,11.9637,11.9058,11.9373,29025.0
2006-06-16 13:30:00,22.69,22.72,22.68,22.7,51637.5,11.9426,11.9584,11.9373,11.9479,51637.5
2006-06-16 13:40:00,22.7,22.73,22.67,22.73,29700.0,11.9479,11.9637,11.9321,11.9637,29700.0
2006-06-16 13:50:00,22.73,22.77,22.73,22.76,27337.5,11.9637,11.9847,11.9637,11.9795,27337.5
2006-06-16 14:00:00,22.75,22.78,22.73,22.77,19912.5,11.9742,11.99,11.9637,11.9847,19912.5
2006-06-16 14:10:00,22.78,22.86,22.75,22.81,36787.5,11.99,12.0321,11.9742,12.0058,36787.5
2006-06-16 14:20:00,22.83,22.84,22.76,22.77,23962.5,12.0163,12.0216,11.9795,11.9847,23962.5
2006-06-16 14:30:00,22.77,22.78,22.72,22.72,35437.5,11.9847,11.99,11.9584,11.9584,35437.5
2006-06-16 14:40:00,22.7,22.73,22.68,22.73,28012.5,11.9479,11.9637,11.9373,11.9637,28012.5
2006-06-16 14:50:00,22.73,22.8,22.72,22.79,37462.5,11.9637,12.0005,11.9584,11.9952,37462.5
2006-06-16 15:00:00,22.79,22.83,22.73,22.77,65475.0,11.9952,12.0163,11.9637,11.9847,65475.0
2006-06-16 15:10:00,22.77,22.8,22.77,22.8,21262.5,11.9847,12.0005,11.9847,12.0005,21262.5
2006-06-16 15:20:00,22.8,22.84,22.8,22.84,58050.0,12.0005,12.0216,12.0005,12.0216,58050.0
2006-06-16 15:30:00,22.85,22.85,22.76,22.77,65475.0,12.0268,12.0268,11.9795,11.9847,65475.0
2006-06-16 15:40:00,22.77,22.79,22.71,22.74,73912.5,11.9847,11.9952,11.9531,11.9689,73912.5
2006-06-16 15:50:00,22.73,22.79,22.73,22.75,248737.5,11.9637,11.9952,11.9637,11.9742,248737.5
2006-06-19 09:30:00,22.67,22.83,22.64,22.76,155587.5,11.9321,12.0163,11.9163,11.9795,155587.5
2006-06-19 09:40:00,22.75,22.81,22.73,22.81,59400.0,11.9742,12.0058,11.9637,12.0058,59400.0
2006-06-19 09:50:00,22.81,22.81,22.74,22.75,36787.5,12.0058,12.0058,11.9689,11.9742,36787.5
2006-06-19 10:00:00,22.75,22.82,22.74,22.81,30712.5,11.9742,12.011,11.9689,12.0058,30712.5
2006-06-19 10:10:00,22.81,22.81,22.71,22.73,45562.5,12.0058,12.0058,11.9531,11.9637,45562.5
2006-06-19 10:20:00,22.73,22.73,22.66,22.69,56025.0,11.9637,11.9637,11.9268,11.9426,56025.0
2006-06-19 10:30:00,22.68,22.73,22.63,22.67,64800.0,11.9373,11.9637,11.911,11.9321,64800.0
2006-06-19 10:40:00,22.67,22.69,22.65,22.66,42525.0,11.9321,11.9426,11.9216,11.9268,42525.0
2006-06-19 10:50:00,22.67,22.77,22.67,22.77,36112.5,11.9321,11.9847,11.9321,11.9847,36112.5
2006-06-19 11:00:00,22.77,22.8,22.74,22.8,35775.0,11.9847,12.0005,11.9689,12.0005,35775.0
2006-06-19 11:10:00,22.8,22.85,22.79,22.84,47587.5,12.0005,12.0268,11.9952,12.0216,47587.5
2006-06-19 11:20:00,22.84,22.84,22.72,22.75,38137.5,12.0216,12.0216,11.9584,11.9742,38137.5
2006-06-19 11:30:00,22.75,22.76,22.73,22.75,47250.0,11.9742,11.9795,11.9637,11.9742,47250.0
2006-06-19 11:40:00,22.77,22.87,22.76,22.84,27675.0,11.9847,12.0374,11.9795,12.0216,27675.0
2006-06-19 11:50:00,22.84,22.85,22.76,22.82,24637.5,12.0216,12.0268,11.9795,12.011,24637.5
2006-06-19 12:00:00,22.82,22.87,22.82,22.82,24975.0,12.011,12.0374,12.011,12.011,24975.0
2006-06-19 12:10:00,22.82,22.84,22.79,22.79,41850.0,12.011,12.0216,11.9952,11.9952,41850.0
2006-06-19 12:20:00,22.79,22.8,22.74,22.75,17212.5,11.9952,12.0005,11.9689,11.9742,17212.5
2006-06-19 12:30:00,22.76,22.79,22.75,22.76,19912.5,11.9795,11.9952,11.9742,11.9795,19912.5
2006-06-19 12:40:00,22.76,22.81,22.76,22.79,17887.5,11.9795,12.0058,11.9795,11.9952,17887.5
2006-06-19 12:50:00,22.79,22.8,22.73,22.73,29700.0,11.9952,12.0005,11.9637,11.9637,29700.0
2006-06-19 13:00:00,22.72,22.74,22.69,22.72,46237.5,11.9584,11.9689,11.9426,11.9584,46237.5
2006-06-19 13:10:00,22.71,22.71,22.63,22.68,44212.5,11.9531,11.9531,11.911,11.9373,44212.5
2006-06-19 13:20:00,22.67,22.67,22.6,22.64,62100.0,11.9321,11.9321,11.8952,11.9163,62100.0
2006-06-19 13:30:00,22.64,22.65,22.61,22.62,23625.0,11.9163,11.9216,11.9005,11.9058,23625.0
2006-06-19 13:40:00,22.61,22.67,22.57,22.6,56362.5,11.9005,11.9321,11.8794,11.8952,56362.5
2006-06-19 13:50:00,22.6,22.65,22.57,22.6,41175.0,11.8952,11.9216,11.8794,11.8952,41175.0
2006-06-19 14:00:00,22.62,22.63,22.58,22.6,29700.0,11.9058,11.911,11.8847,11.8952,29700.0
2006-06-19 14:10:00,22.6,22.68,22.6,22.65,17887.5,11.8952,11.9373,11.8952,11.9216,17887.5
2006-06-19 14:20:00,22.64,22.65,22.61,22.65,57712.5,11.9163,11.9216,11.9005,11.9216,57712.5
2006-06-19 14:30:00,22.64,22.65,22.61,22.62,34762.5,11.9163,11.9216,11.9005,11.9058,34762.5
2006-06-19 14:40:00,22.63,22.63,22.55,22.6,77962.5,11.911,11.911,11.8689,11.8952,77962.5
2006-06-19 14:50:00,22.6,22.63,22.58,22.58,47925.0,11.8952,11.911,11.8847,11.8847,47925.0
2006-06-19 15:00:00,22.58,22.6,22.55,22.56,29025.0,11.8847,11.8952,11.8689,11.8742,29025.0
2006-06-19 15:10:00,22.56,22.57,22.54,22.56,66150.0,11.8742,11.8794,11.8637,11.8742,66150.0
2006-06-19 15:20:00,22.58,22.72,22.58,22.71,98212.5,11.8847,11.9584,11.8847,11.9531,98212.5
2006-06-19 15:30:00,22.7,22.71,22.65,22.65,59400.0,11.9479,11.9531,11.9216,11.9216,59400.0
2006-06-19 15:40:00,22.65,22.65,22.57,22.63,72225.0,11.9216,11.9216,11.8794,11.911,72225.0
2006-06-19 15:50:00,22.63,22.68,22.6,22.62,122850.0,11.911,11.9373,11.8952,11.9058,122850.0
2006-06-20 09:30:00,22.7,22.89,22.61,22.81,87750.0,11.9479,12.0479,11.9005,12.0058,87750.0
2006-06-20 09:40:00,22.84,22.84,22.75,22.77,72225.0,12.0216,12.0216,11.9742,11.9847,72225.0
2006-06-20 09:50:00,22.79,22.86,22.77,22.81,110025.0,11.9952,12.0321,11.9847,12.0058,110025.0
2006-06-20 10:00:00,22.81,22.86,22.77,22.85,95175.0,12.0058,12.0321,11.9847,12.0268,95175.0
2006-06-20 10:10:00,22.83,22.9,22.81,22.89,53662.5,12.0163,12.0531,12.0058,12.0479,53662.5
2006-06-20 10:20:00,22.86,22.89,22.83,22.87,37462.5,12.0321,12.0479,12.0163,12.0374,37462.5
2006-06-20 10:30:00,22.88,23.01,22.88,23.0,83025.0,12.0426,12.111,12.0426,12.1058,83025.0
2006-06-20 10:40:00,22.99,23.0,22.91,22.95,44212.5,12.1005,12.1058,12.0584,12.0795,44212.5
2006-06-20 10:50:00,22.93,22.99,22.91,22.99,34762.5,12.0689,12.1005,12.0584,12.1005,34762.5
2006-06-20 11:00:00,23.0,23.08,22.98,23.05,108000.0,12.1058,12.1479,12.0952,12.1321,108000.0
2006-06-20 11:10:00,23.05,23.1,23.04,23.1,75262.5,12.1321,12.1584,12.1268,12.1584,75262.5
2006-06-20 11:20:00,23.1,23.15,23.09,23.14,111037.5,12.1584,12.1847,12.1531,12.1795,111037.5
2006-06-20 11:30:00,23.13,23.23,23.13,23.22,108000.0,12.1742,12.2268,12.1742,12.2216,108000.0
2006-06-20 11:40:00,23.22,23.24,23.2,23.23,109350.0,12.2216,12.2321,12.211,12.2268,109350.0
2006-06-20 11:50:00,23.23,23.29,23.22,23.28,68175.0,12.2268,12.2584,12.2216,12.2531,68175.0
2006-06-20 12:00:00,23.27,23.3,23.27,23.27,75262.5,12.2479,12.2637,12.2479,12.2479,75262.5
2006-06-20 12:10:00,23.27,23.31,23.25,23.3,85387.5,12.2479,12.2689,12.2374,12.2637,85387.5
2006-06-20 12:20:00,23.31,23.33,23.3,23.3,88425.0,12.2689,12.2795,12.2637,12.2637,88425.0
2006-06-20 12:30:00,23.3,23.3,23.24,23.28,88762.5,12.2637,12.2637,12.2321,12.2531,88762.5
2006-06-20 12:40:00,23.29,23.35,23.29,23.34,71887.5,12.2584,12.29,12.2584,12.2847,71887.5
2006-06-20 12:50:00,23.34,23.34,23.3,23.31,70875.0,12.2847,12.2847,12.2637,12.2689,70875.0
2006-06-20 13:00:00,23.3,23.33,23.29,23.33,44550.0,12.2637,12.2795,12.2584,12.2795,44550.0
2006-06-20 13:10:00,23.33,23.33,23.26,23.27,49275.0,12.2795,12.2795,12.2426,12.2479,49275.0
2006-06-20 13:20:00,23.27,23.3,23.27,23.28,30037.5,12.2479,12.2637,12.2479,12.2531,30037.5
2006-06-20 13:30:00,23.27,23.28,23.15,23.19,90450.0,12.2479,12.2531,12.1847,12.2058,90450.0
2006-06-20 13:40:00,23.19,23.26,23.19,23.23,51300.0,12.2058,12.2426,12.2058,12.2268,51300.0
2006-06-20 13:50:00,23.23,23.29,23.19,23.25,76275.0,12.2268,12.2584,12.2058,12.2374,76275.0
2006-06-20 14:00:00,23.23,23.25,23.21,23.23,55687.5,12.2268,12.2374,12.2163,12.2268,55687.5
2006-06-20 14:10:00,23.24,23.26,23.19,23.22,68512.5,12.2321,12.2426,12.2058,12.2216,68512.5
2006-06-20 14:20:00,23.22,23.24,23.14,23.17,96525.0,12.2216,12.2321,12.1795,12.1953,96525.0
2006-06-20 14:30:00,23.18,23.24,23.16,23.23,48600.0,12.2005,12.2321,12.19,12.2268,48600.0
2006-06-20 14:40:00,23.22,23.22,23.18,23.2,32062.5,12.2216,12.2216,12.2005,12.211,32062.5
2006-06-20 14:50:00,23.2,23.27,23.2,23.24,49950.0,12.211,12.2479,12.211,12.2321,49950.0
2006-06-20 15:00:00,23.25,23.27,23.2,23.24,85725.0,12.2374,12.2479,12.211,12.2321,85725.0
2006-06-20 15:10:00,23.24,23.27,23.22,23.27,119137.5,12.2321,12.2479,12.2216,12.2479,119137.5
2006-06-20 15:20:00,23.27,23.29,23.24,23.24,121500.0,12.2479,12.2584,12.2321,12.2321,121500.0
2006-06-20 15:30:00,23.24,23.26,23.18,23.19,169762.5,12.2321,12.2426,12.2005,12.2058,169762.5
2006-06-20 15:40:00,23.18,23.18,23.11,23.11,159300.0,12.2005,12.2005,12.1637,12.1637,159300.0
2006-06-20 15:50:00,23.12,23.12,23.04,23.11,353025.0,12.1689,12.1689,12.1268,12.1637,353025.0
2006-06-21 09:30:00,23.22,23.33,23.13,23.31,95850.0,12.2216,12.2795,12.1742,12.2689,95850.0
2006-06-21 09:40:00,23.29,23.37,23.24,23.37,112725.0,12.2584,12.3005,12.2321,12.3005,112725.0
2006-06-21 09:50:00,23.37,23.4,23.32,23.36,76612.5,12.3005,12.3163,12.2742,12.2953,76612.5
2006-06-21 10:00:00,23.37,23.51,23.36,23.5,120825.0,12.3005,12.3742,12.2953,12.3689,120825.0
2006-06-21 10:10:00,23.5,23.52,23.45,23.49,119475.0,12.3689,12.3795,12.3426,12.3637,119475.0
2006-06-21 10:20:00,23.49,23.54,23.45,23.52,44550.0,12.3637,12.39,12.3426,12.3795,44550.0
2006-06-21 10:30:00,23.51,23.6,23.51,23.6,175837.5,12.3742,12.4216,12.3742,12.4216,175837.5
2006-06-21 10:40:00,23.6,23.61,23.56,23.57,120487.5,12.4216,12.4268,12.4005,12.4058,120487.5
2006-06-21 10:50:00,23.57,23.59,23.53,23.54,81337.5,12.4058,12.4163,12.3847,12.39,81337.5
2006-06-21 11:00:00,23.53,23.61,23.53,23.6,93487.5,12.3847,12.4268,12.3847,12.4216,93487.5
2006-06-21 11:10:00,23.61,23.67,23.6,23.67,106312.5,12.4268,12.4584,12.4216,12.4584,106312.5
2006-06-21 11:20:00,23.67,23.7,23.35,23.69,113062.5,12.4584,12.4742,12.29,12.4689,113062.5
2006-06-21 11:30:00,23.69,23.72,23.68,23.72,208237.5,12.4689,12.4847,12.4637,12.4847,208237.5
2006-06-21 11:40:00,23.72,23.83,23.71,23.78,82350.0,12.4847,12.5426,12.4795,12.5163,82350.0
2006-06-21 11:50:00,23.79,23.8,23.76,23.8,50625.0,12.5216,12.5268,12.5058,12.5268,50625.0
2006-06-21 12:00:00,23.8,23.88,23.79,23.87,105637.5,12.5268,12.569,12.5216,12.5637,105637.5
2006-06-21 12:10:00,23.85,23.93,23.85,23.89,56700.0,12.5532,12.5953,12.5532,12.5742,56700.0
2006-06-21 12:20:00,23.89,23.96,23.85,23.91,88087.5,12.5742,12.6111,12.5532,12.5847,88087.5
2006-06-21 12:30:00,23.92,23.96,23.92,23.94,69525.0,12.59,12.6111,12.59,12.6005,69525.0
2006-06-21 12:40:00,23.95,23.96,23.93,23.96,32062.5,12.6058,12.6111,12.5953,12.6111,32062.5
2006-06-21 12:50:00,23.96,23.98,23.94,23.98,48262.5,12.6111,12.6216,12.6005,12.6216,48262.5
2006-06-21 13:00:00,23.98,23.98,23.93,23.94,65812.5,12.6216,12.6216,12.5953,12.6005,65812.5
2006-06-21 13:10:00,23.94,23.95,23.91,23.91,57037.5,12.6005,12.6058,12.5847,12.5847,57037.5
2006-06-21 13:20:00,23.92,23.93,23.89,23.9,56362.5,12.59,12.5953,12.5742,12.5795,56362.5
2006-06-21 13:30:00,23.89,23.9,23.84,23.88,65812.5,12.5742,12.5795,12.5479,12.569,65812.5
2006-06-21 13:40:00,23.87,23.88,23.84,23.85,62775.0,12.5637,12.569,12.5479,12.5532,62775.0
2006-06-21 13:50:00,23.85,23.86,23.82,23.84,163012.5,12.5532,12.5584,12.5374,12.5479,163012.5
2006-06-21 14:00:00,23.84,23.88,23.81,23.86,112387.5,12.5479,12.569,12.5321,12.5584,112387.5
2006-06-21 14:10:00,23.86,23.86,23.82,23.83,116437.5,12.5584,12.5584,12.5374,12.5426,116437.5
2006-06-21 14:20:00,23.83,23.83,23.78,23.78,90450.0,12.5426,12.5426,12.5163,12.5163,90450.0
2006-06-21 14:30:00,23.79,23.81,23.74,23.75,140737.5,12.5216,12.5321,12.4953,12.5005,140737.5
2006-06-21 14:40:00,23.75,23.76,23.69,23.7,165375.0,12.5005,12.5058,12.4689,12.4742,165375.0
2006-06-21 14:50:00,23.7,23.72,23.65,23.72,199800.0,12.4742,12.4847,12.4479,12.4847,199800.0
2006-06-21 15:00:00,23.72,23.72,23.65,23.67,106650.0,12.4847,12.4847,12.4479,12.4584,106650.0
2006-06-21 15:10:00,23.67,23.68,23.64,23.66,79650.0,12.4584,12.4637,12.4426,12.4532,79650.0
2006-06-21 15:20:00,23.66,23.67,23.65,23.66,87750.0,12.4532,12.4584,12.4479,12.4532,87750.0
2006-06-21 15:30:00,23.66,23.66,23.56,23.58,205537.5,12.4532,12.4532,12.4005,12.4111,205537.5
2006-06-21 15:40:00,23.58,23.59,23.54,23.54,120825.0,12.4111,12.4163,12.39,12.39,120825.0
2006-06-21 15:50:00,23.54,23.58,23.52,23.56,246375.0,12.39,12.4111,12.3795,12.4005,246375.0
2006-06-22 09:30:00,23.47,23.56,23.37,23.39,119475.0,12.3532,12.4005,12.3005,12.311,119475.0
2006-06-22 09:40:00,23.4,23.44,23.27,23.29,55350.0,12.3163,12.3374,12.2479,12.2584,55350.0
2006-06-22 09:50:00,23.29,23.37,23.26,23.36,63450.0,12.2584,12.3005,12.2426,12.2953,63450.0
2006-06-22 10:00:00,23.36,23.36,23.22,23.22,110700.0,12.2953,12.2953,12.2216,12.2216,110700.0
2006-06-22 10:10:00,23.25,23.26,23.06,23.08,188662.5,12.2374,12.2426,12.1374,12.1479,188662.5
2006-06-22 10:20:00,23.11,23.11,22.97,23.01,119137.5,12.1637,12.1637,12.09,12.111,119137.5
2006-06-22 10:30:00,23.01,23.08,22.95,23.06,125550.0,12.111,12.1479,12.0795,12.1374,125550.0
2006-06-22 10:40:00,23.07,23.18,23.07,23.11,77625.0,12.1426,12.2005,12.1426,12.1637,77625.0
2006-06-22 10:50:00,23.14,23.19,23.12,23.14,38475.0,12.1795,12.2058,12.1689,12.1795,38475.0
2006-06-22 11:00:00,23.16,23.18,23.12,23.16,66150.0,12.19,12.2005,12.1689,12.19,66150.0
2006-06-22 11:10:00,23.17,23.24,23.15,23.22,54337.5,12.1953,12.2321,12.1847,12.2216,54337.5
2006-06-22 11:20:00,23.23,23.29,23.22,23.28,42187.5,12.2268,12.2584,12.2216,12.2531,42187.5
2006-06-22 11:30:00,23.28,23.32,23.26,23.29,44212.5,12.2531,12.2742,12.2426,12.2584,44212.5
2006-06-22 11:40:00,23.3,23.31,23.26,23.29,59400.0,12.2637,12.2689,12.2426,12.2584,59400.0
2006-06-22 11:50:00,23.29,23.29,23.25,23.27,44550.0,12.2584,12.2584,12.2374,12.2479,44550.0
2006-06-22 12:00:00,23.27,23.27,23.24,23.25,32737.5,12.2479,12.2479,12.2321,12.2374,32737.5
2006-06-22 12:10:00,23.25,23.27,23.24,23.24,18900.0,12.2374,12.2479,12.2321,12.2321,18900.0
2006-06-22 12:20:00,23.25,23.25,23.14,23.17,47250.0,12.2374,12.2374,12.1795,12.1953,47250.0
2006-06-22 12:30:00,23.15,23.15,23.1,23.14,45900.0,12.1847,12.1847,12.1584,12.1795,45900.0
2006-06-22 12:40:00,23.14,23.16,23.1,23.11,30375.0,12.1795,12.19,12.1584,12.1637,30375.0
2006-06-22 12:50:00,23.11,23.18,23.11,23.16,55350.0,12.1637,12.2005,12.1637,12.19,55350.0
2006-06-22 13:00:00,23.15,23.21,23.15,23.21,42187.5,12.1847,12.2163,12.1847,12.2163,42187.5
2006-06-22 13:10:00,23.21,23.22,23.17,23.17,17550.0,12.2163,12.2216,12.1953,12.1953,17550.0
2006-06-22 13:20:00,23.18,23.22,23.18,23.2,42525.0,12.2005,12.2216,12.2005,12.211,42525.0
2006-06-22 13:30:00,23.2,23.2,23.13,23.17,32062.5,12.211,12.211,12.1742,12.1953,32062.5
2006-06-22 13:40:00,23.19,23.2,23.08,23.09,54675.0,12.2058,12.211,12.1479,12.1531,54675.0
2006-06-22 13:50:00,23.11,23.17,23.06,23.15,40500.0,12.1637,12.1953,12.1374,12.1847,40500.0
2006-06-22 14:00:00,23.16,23.2,23.05,23.05,56362.5,12.19,12.211,12.1321,12.1321,56362.5
2006-06-22 14:10:00,23.06,23.13,23.04,23.06,36787.5,12.1374,12.1742,12.1268,12.1374,36787.5
2006-06-22 14:20:00,23.08,23.16,23.08,23.13,31050.0,12.1479,12.19,12.1479,12.1742,31050.0
2006-06-22 14:30:00,23.14,23.16,23.1,23.14,24975.0,12.1795,12.19,12.1584,12.1795,24975.0
2006-06-22 14:40:00,23.15,23.16,23.1,23.16,35775.0,12.1847,12.19,12.1584,12.19,35775.0
2006-06-22 14:50:00,23.17,23.23,23.13,23.19,43875.0,12.1953,12.2268,12.1742,12.2058,43875.0
2006-06-22 15:00:00,23.2,23.21,23.14,23.16,45562.5,12.211,12.2163,12.1795,12.19,45562.5
2006-06-22 15:10:00,23.16,23.22,23.16,23.16,36112.5,12.19,12.2216,12.19,12.19,36112.5
2006-06-22 15:20:00,23.17,23.24,23.17,23.21,39150.0,12.1953,12.2321,12.1953,12.2163,39150.0
2006-06-22 15:30:00,23.21,23.25,23.18,23.18,61762.5,12.2163,12.2374,12.2005,12.2005,61762.5
2006-06-22 15:40:00,23.18,23.25,23.16,23.18,84037.5,12.2005,12.2374,12.19,12.2005,84037.5
2006-06-22 15:50:00,23.18,23.23,23.18,23.22,181237.5,12.2005,12.2268,12.2005,12.2216,181237.5
2006-06-23 09:30:00,23.1,23.15,23.0,23.02,126562.5,12.1584,12.1847,12.1058,12.1163,126562.5
2006-06-23 09:40:00,23.02,23.07,23.02,23.04,25312.5,12.1163,12.1426,12.1163,12.1268,25312.5
2006-06-23 09:50:00,23.04,23.06,23.02,23.06,47250.0,12.1268,12.1374,12.1163,12.1374,47250.0
2006-06-23 10:00:00,23.05,23.07,23.04,23.06,97200.0,12.1321,12.1426,12.1268,12.1374,97200.0
2006-06-23 10:10:00,23.07,23.18,23.06,23.18,35100.0,12.1426,12.2005,12.1374,12.2005,35100.0
2006-06-23 10:20:00,23.16,23.2,23.14,23.14,37125.0,12.19,12.211,12.1795,12.1795,37125.0
2006-06-23 10:30:00,23.17,23.24,23.16,23.17,26325.0,12.1953,12.2321,12.19,12.1953,26325.0
2006-06-23 10:40:00,23.15,23.17,23.11,23.12,21600.0,12.1847,12.1953,12.1637,12.1689,21600.0
2006-06-23 10:50:00,23.14,23.19,23.1,23.19,27000.0,12.1795,12.2058,12.1584,12.2058,27000.0
2006-06-23 11:00:00,23.18,23.22,23.12,23.16,20925.0,12.2005,12.2216,12.1689,12.19,20925.0
2006-06-23 11:10:00,23.17,23.19,23.13,23.16,26662.5,12.1953,12.2058,12.1742,12.19,26662.5
2006-06-23 11:20:00,23.16,23.2,23.16,23.19,20925.0,12.19,12.211,12.19,12.2058,20925.0
2006-06-23 11:30:00,23.18,23.19,23.11,23.14,25987.5,12.2005,12.2058,12.1637,12.1795,25987.5
2006-06-23 11:40:00,23.14,23.16,23.14,23.14,1687.5,12.1795,12.19,12.1795,12.1795,1687.5
2006-06-23 11:50:00,23.16,23.2,23.15,23.15,12487.5,12.19,12.211,12.1847,12.1847,12487.5
2006-06-23 12:00:00,23.15,23.23,23.14,23.23,10462.5,12.1847,12.2268,12.1795,12.2268,10462.5
2006-06-23 12:10:00,23.23,23.33,23.23,23.32,41175.0,12.2268,12.2795,12.2268,12.2742,41175.0
2006-06-23 12:20:00,23.33,23.48,23.29,23.43,84375.0,12.2795,12.3584,12.2584,12.3321,84375.0
2006-06-23 12:30:00,23.43,23.47,23.43,23.43,45900.0,12.3321,12.3532,12.3321,12.3321,45900.0
2006-06-23 12:40:00,23.42,23.44,23.37,23.38,17887.5,12.3268,12.3374,12.3005,12.3058,17887.5
2006-06-23 12:50:00,23.38,23.4,23.34,23.36,23287.5,12.3058,12.3163,12.2847,12.2953,23287.5
2006-06-23 13:00:00,23.36,23.43,23.35,23.41,87075.0,12.2953,12.3321,12.29,12.3216,87075.0
2006-06-23 13:10:00,23.4,23.4,23.33,23.33,12487.5,12.3163,12.3163,12.2795,12.2795,12487.5
2006-06-23 13:20:00,23.32,23.33,23.31,23.33,6412.5,12.2742,12.2795,12.2689,12.2795,6412.5
2006-06-23 13:30:00,23.34,23.34,23.28,23.31,33750.0,12.2847,12.2847,12.2531,12.2689,33750.0
2006-06-23 13:40:00,23.32,23.38,23.27,23.29,31387.5,12.2742,12.3058,12.2479,12.2584,31387.5
2006-06-23 13:50:00,23.3,23.32,23.28,23.29,7087.5,12.2637,12.2742,12.2531,12.2584,7087.5
2006-06-23 14:00:00,23.29,23.3,23.25,23.25,67162.5,12.2584,12.2637,12.2374,12.2374,67162.5
2006-06-23 14:10:00,23.24,23.24,23.21,23.24,31725.0,12.2321,12.2321,12.2163,12.2321,31725.0
2006-06-23 14:20:00,23.24,23.25,23.24,23.25,3712.5,12.2321,12.2374,12.2321,12.2374,3712.5
2006-06-23 14:30:00,23.26,23.29,23.24,23.27,25987.5,12.2426,12.2584,12.2321,12.2479,25987.5
2006-06-23 14:40:00,23.27,23.27,23.19,23.2,12825.0,12.2479,12.2479,12.2058,12.211,12825.0
2006-06-23 14:50:00,23.2,23.24,23.2,23.2,19237.5,12.211,12.2321,12.211,12.211,19237.5
2006-06-23 15:00:00,23.19,23.2,23.15,23.19,17887.5,12.2058,12.211,12.1847,12.2058,17887.5
2006-06-23 15:10:00,23.2,23.2,23.13,23.17,23962.5,12.211,12.211,12.1742,12.1953,23962.5
2006-06-23 15:20:00,23.19,23.24,23.16,23.22,27337.5,12.2058,12.2321,12.19,12.2216,27337.5
2006-06-23 15:30:00,23.22,23.26,23.19,23.26,22950.0,12.2216,12.2426,12.2058,12.2426,22950.0
2006-06-23 15:40:00,23.27,23.29,23.23,23.28,68512.5,12.2479,12.2584,12.2268,12.2531,68512.5
2006-06-23 15:50:00,23.28,23.28,23.2,23.2,123862.5,12.2531,12.2531,12.211,12.211,123862.5
2006-06-26 09:30:00,23.18,23.19,23.11,23.15,129600.0,12.2005,12.2058,12.1637,12.1847,129600.0
2006-06-26 09:40:00,23.16,23.24,23.16,23.18,51975.0,12.19,12.2321,12.19,12.2005,51975.0
2006-06-26 09:50:00,23.2,23.27,23.2,23.27,28687.5,12.211,12.2479,12.211,12.2479,28687.5
2006-06-26 10:00:00,23.24,23.32,23.21,23.31,39150.0,12.2321,12.2742,12.2163,12.2689,39150.0
2006-06-26 10:10:00,23.31,23.32,23.23,23.27,33075.0,12.2689,12.2742,12.2268,12.2479,33075.0
2006-06-26 10:20:00,23.26,23.32,23.26,23.32,17212.5,12.2426,12.2742,12.2426,12.2742,17212.5
2006-06-26 10:30:00,23.33,23.35,23.29,23.3,23287.5,12.2795,12.29,12.2584,12.2637,23287.5
2006-06-26 10:40:00,23.3,23.32,23.22,23.22,29700.0,12.2637,12.2742,12.2216,12.2216,29700.0
2006-06-26 10:50:00,23.22,23.27,23.16,23.21,76275.0,12.2216,12.2479,12.19,12.2163,76275.0
2006-06-26 11:00:00,23.22,23.25,23.18,23.19,23287.5,12.2216,12.2374,12.2005,12.2058,23287.5
2006-06-26 11:10:00,23.19,23.19,23.12,23.13,30375.0,12.2058,12.2058,12.1689,12.1742,30375.0
2006-06-26 11:20:00,23.14,23.16,23.11,23.12,19237.5,12.1795,12.19,12.1637,12.1689,19237.5
2006-06-26 11:30:00,23.13,23.15,23.12,23.15,12825.0,12.1742,12.1847,12.1689,12.1847,12825.0
2006-06-26 11:40:00,23.15,23.16,23.14,23.14,22950.0,12.1847,12.19,12.1795,12.1795,22950.0
2006-06-26 11:50:00,23.15,23.15,23.11,23.14,25987.5,12.1847,12.1847,12.1637,12.1795,25987.5
2006-06-26 12:00:00,23.15,23.16,23.13,23.13,36450.0,12.1847,12.19,12.1742,12.1742,36450.0
2006-06-26 12:10:00,23.14,23.15,23.08,23.1,31725.0,12.1795,12.1847,12.1479,12.1584,31725.0
2006-06-26 12:20:00,23.1,23.11,23.09,23.1,14512.5,12.1584,12.1637,12.1531,12.1584,14512.5
2006-06-26 12:30:00,23.1,23.12,23.08,23.12,17212.5,12.1584,12.1689,12.1479,12.1689,17212.5
2006-06-26 12:40:00,23.12,23.18,23.12,23.18,9450.0,12.1689,12.2005,12.1689,12.2005,9450.0
2006-06-26 12:50:00,23.17,23.22,23.17,23.21,24637.5,12.1953,12.2216,12.1953,12.2163,24637.5
2006-06-26 13:00:00,23.22,23.28,23.21,23.22,34425.0,12.2216,12.2531,12.2163,12.2216,34425.0
2006-06-26 13:10:00,23.22,23.24,23.21,23.21,19237.5,12.2216,12.2321,12.2163,12.2163,19237.5
2006-06-26 13:20:00,23.23,23.26,23.22,23.25,26325.0,12.2268,12.2426,12.2216,12.2374,26325.0
2006-06-26 13:30:00,23.24,23.24,23.21,23.21,9787.5,12.2321,12.2321,12.2163,12.2163,9787.5
2006-06-26 13:40:00,23.21,23.22,23.19,23.19,18900.0,12.2163,12.2216,12.2058,12.2058,18900.0
2006-06-26 13:50:00,23.19,23.21,23.19,23.2,20587.5,12.2058,12.2163,12.2058,12.211,20587.5
2006-06-26 14:00:00,23.2,23.23,23.2,23.21,18562.5,12.211,12.2268,12.211,12.2163,18562.5
2006-06-26 14:10:00,23.21,23.23,23.18,23.18,17550.0,12.2163,12.2268,12.2005,12.2005,17550.0
2006-06-26 14:20:00,23.17,23.18,23.14,23.14,20925.0,12.1953,12.2005,12.1795,12.1795,20925.0
2006-06-26 14:30:00,23.14,23.17,23.13,23.15,29025.0,12.1795,12.1953,12.1742,12.1847,29025.0
2006-06-26 14:40:00,23.14,23.19,23.14,23.19,42525.0,12.1795,12.2058,12.1795,12.2058,42525.0
2006-06-26 14:50:00,23.18,23.18,23.15,23.16,22612.5,12.2005,12.2005,12.1847,12.19,22612.5
2006-06-26 15:00:00,23.15,23.16,23.13,23.15,31387.5,12.1847,12.19,12.1742,12.1847,31387.5
2006-06-26 15:10:00,23.15,23.19,23.11,23.19,62100.0,12.1847,12.2058,12.1637,12.2058,62100.0
2006-06-26 15:20:00,23.19,23.21,23.18,23.2,55012.5,12.2058,12.2163,12.2005,12.211,55012.5
2006-06-26 15:30:00,23.2,23.23,23.17,23.21,38812.5,12.211,12.2268,12.1953,12.2163,38812.5
2006-06-26 15:40:00,23.22,23.24,23.17,23.19,41512.5,12.2216,12.2321,12.1953,12.2058,41512.5
2006-06-26 15:50:00,23.19,23.21,23.16,23.21,105975.0,12.2058,12.2163,12.19,12.2163,105975.0
2006-06-27 09:30:00,23.29,23.41,23.13,23.36,76950.0,12.2584,12.3216,12.1742,12.2953,76950.0
2006-06-27 09:40:00,23.36,23.46,23.33,23.35,31050.0,12.2953,12.3479,12.2795,12.29,31050.0
2006-06-27 09:50:00,23.35,23.5,23.33,23.47,94500.0,12.29,12.3689,12.2795,12.3532,94500.0
2006-06-27 10:00:00,23.47,23.48,23.38,23.42,75937.5,12.3532,12.3584,12.3058,12.3268,75937.5
2006-06-27 10:10:00,23.42,23.43,23.36,23.36,125212.5,12.3268,12.3321,12.2953,12.2953,125212.5
2006-06-27 10:20:00,23.37,23.41,23.35,23.38,45225.0,12.3005,12.3216,12.29,12.3058,45225.0
2006-06-27 10:30:00,23.38,23.41,23.38,23.39,57712.5,12.3058,12.3216,12.3058,12.311,57712.5
2006-06-27 10:40:00,23.39,23.39,23.36,23.38,50962.5,12.311,12.311,12.2953,12.3058,50962.5
2006-06-27 10:50:00,23.38,23.4,23.28,23.33,68175.0,12.3058,12.3163,12.2531,12.2795,68175.0
2006-06-27 11:00:00,23.34,23.35,23.24,23.27,122512.5,12.2847,12.29,12.2321,12.2479,122512.5
2006-06-27 11:10:00,23.28,23.33,23.27,23.29,102937.5,12.2531,12.2795,12.2479,12.2584,102937.5
2006-06-27 11:20:00,23.29,23.33,23.25,23.33,52650.0,12.2584,12.2795,12.2374,12.2795,52650.0
2006-06-27 11:30:00,23.33,23.34,23.31,23.31,22612.5,12.2795,12.2847,12.2689,12.2689,22612.5
2006-06-27 11:40:00,23.31,23.32,23.29,23.29,24637.5,12.2689,12.2742,12.2584,12.2584,24637.5
2006-06-27 11:50:00,23.29,23.34,23.28,23.32,38475.0,12.2584,12.2847,12.2531,12.2742,38475.0
2006-06-27 12:00:00,23.32,23.33,23.29,23.3,22950.0,12.2742,12.2795,12.2584,12.2637,22950.0
2006-06-27 12:10:00,23.3,23.34,23.29,23.31,21937.5,12.2637,12.2847,12.2584,12.2689,21937.5
2006-06-27 12:20:00,23.3,23.31,23.29,23.3,25987.5,12.2637,12.2689,12.2584,12.2637,25987.5
2006-06-27 12:30:00,23.29,23.3,23.17,23.23,51300.0,12.2584,12.2637,12.1953,12.2268,51300.0
2006-06-27 12:40:00,23.21,23.24,23.21,23.22,14175.0,12.2163,12.2321,12.2163,12.2216,14175.0
2006-06-27 12:50:00,23.22,23.22,23.19,23.2,41175.0,12.2216,12.2216,12.2058,12.211,41175.0
2006-06-27 13:00:00,23.2,23.21,23.18,23.2,16875.0,12.211,12.2163,12.2005,12.211,16875.0
2006-06-27 13:10:00,23.2,23.24,23.18,23.24,34762.5,12.211,12.2321,12.2005,12.2321,34762.5
2006-06-27 13:20:00,23.24,23.32,23.24,23.32,43875.0,12.2321,12.2742,12.2321,12.2742,43875.0
2006-06-27 13:30:00,23.32,23.34,23.3,23.3,27675.0,12.2742,12.2847,12.2637,12.2637,27675.0
2006-06-27 13:40:00,23.29,23.29,23.26,23.27,22950.0,12.2584,12.2584,12.2426,12.2479,22950.0
2006-06-27 13:50:00,23.27,23.27,23.26,23.27,22275.0,12.2479,12.2479,12.2426,12.2479,22275.0
2006-06-27 14:00:00,23.27,23.31,23.26,23.26,44887.5,12.2479,12.2689,12.2426,12.2426,44887.5
2006-06-27 14:10:00,23.26,23.27,23.26,23.26,15525.0,12.2426,12.2479,12.2426,12.2426,15525.0
2006-06-27 14:20:00,23.27,23.29,23.26,23.29,80662.5,12.2479,12.2584,12.2426,12.2584,80662.5
2006-06-27 14:30:00,23.29,23.3,23.27,23.27,31387.5,12.2584,12.2637,12.2479,12.2479,31387.5
2006-06-27 14:40:00,23.29,23.29,23.27,23.28,65475.0,12.2584,12.2584,12.2479,12.2531,65475.0
2006-06-27 14:50:00,23.28,23.32,23.27,23.32,90112.5,12.2531,12.2742,12.2479,12.2742,90112.5
2006-06-27 15:00:00,23.3,23.33,23.28,23.29,32062.5,12.2637,12.2795,12.2531,12.2584,32062.5
2006-06-27 15:10:00,23.3,23.35,23.27,23.33,38812.5,12.2637,12.29,12.2479,12.2795,38812.5
2006-06-27 15:20:00,23.33,23.33,23.31,23.31,56362.5,12.2795,12.2795,12.2689,12.2689,56362.5
2006-06-27 15:30:00,23.31,23.31,23.29,23.31,78637.5,12.2689,12.2689,12.2584,12.2689,78637.5
2006-06-27 15:40:00,23.31,23.31,23.28,23.29,171787.5,12.2689,12.2689,12.2531,12.2584,171787.5
2006-06-27 15:50:00,23.29,23.29,23.24,23.24,369562.5,12.2584,12.2584,12.2321,12.2321,369562.5
2006-06-28 09:30:00,23.28,23.32,23.19,23.27,85050.0,12.2531,12.2742,12.2058,12.2479,85050.0
2006-06-28 09:40:00,23.29,23.29,23.25,23.27,47925.0,12.2584,12.2584,12.2374,12.2479,47925.0
2006-06-28 09:50:00,23.26,23.29,23.26,23.26,49612.5,12.2426,12.2584,12.2426,12.2426,49612.5
2006-06-28 10:00:00,23.27,23.32,23.27,23.29,96525.0,12.2479,12.2742,12.2479,12.2584,96525.0
2006-06-28 10:10:00,23.29,23.37,23.29,23.35,70200.0,12.2584,12.3005,12.2584,12.29,70200.0
2006-06-28 10:20:00,23.35,23.35,23.32,23.32,21600.0,12.29,12.29,12.2742,12.2742,21600.0
2006-06-28 10:30:00,23.32,23.32,23.28,23.32,150862.5,12.2742,12.2742,12.2531,12.2742,150862.5
2006-06-28 10:40:00,23.31,23.32,23.3,23.31,27000.0,12.2689,12.2742,12.2637,12.2689,27000.0
2006-06-28 10:50:00,23.3,23.31,23.28,23.28,37800.0,12.2637,12.2689,12.2531,12.2531,37800.0
2006-06-28 11:00:00,23.28,23.29,23.26,23.28,59400.0,12.2531,12.2584,12.2426,12.2531,59400.0
2006-06-28 11:10:00,23.28,23.29,23.26,23.28,24637.5,12.2531,12.2584,12.2426,12.2531,24637.5
2006-06-28 11:20:00,23.28,23.29,23.27,23.27,88087.5,12.2531,12.2584,12.2479,12.2479,88087.5
2006-06-28 11:30:00,23.28,23.3,23.27,23.3,57375.0,12.2531,12.2637,12.2479,12.2637,57375.0
2006-06-28 11:40:00,23.3,23.32,23.3,23.3,31050.0,12.2637,12.2742,12.2637,12.2637,31050.0
2006-06-28 11:50:00,23.31,23.33,23.3,23.32,30037.5,12.2689,12.2795,12.2637,12.2742,30037.5
2006-06-28 12:00:00,23.3,23.32,23.29,23.3,68175.0,12.2637,12.2742,12.2584,12.2637,68175.0
2006-06-28 12:10:00,23.3,23.34,23.28,23.29,112050.0,12.2637,12.2847,12.2531,12.2584,112050.0
2006-06-28 12:20:00,23.29,23.3,23.27,23.27,14850.0,12.2584,12.2637,12.2479,12.2479,14850.0
2006-06-28 12:30:00,23.26,23.28,23.23,23.24,63787.5,12.2426,12.2531,12.2268,12.2321,63787.5
2006-06-28 12:40:00,23.24,23.26,23.24,23.26,47587.5,12.2321,12.2426,12.2321,12.2426,47587.5
2006-06-28 12:50:00,23.26,23.27,23.26,23.26,32062.5,12.2426,12.2479,12.2426,12.2426,32062.5
2006-06-28 13:00:00,23.26,23.26,23.26,23.26,3712.5,12.2426,12.2426,12.2426,12.2426,3712.5
2006-06-28 13:10:00,23.26,23.3,23.26,23.29,26325.0,12.2426,12.2637,12.2426,12.2584,26325.0
2006-06-28 13:20:00,23.3,23.3,23.27,23.27,23287.5,12.2637,12.2637,12.2479,12.2479,23287.5
2006-06-28 13:30:00,23.27,23.28,23.26,23.27,22950.0,12.2479,12.2531,12.2426,12.2479,22950.0
2006-06-28 13:40:00,23.27,23.28,23.26,23.26,11137.5,12.2479,12.2531,12.2426,12.2426,11137.5
2006-06-28 13:50:00,23.26,23.3,23.26,23.29,73912.5,12.2426,12.2637,12.2426,12.2584,73912.5
2006-06-28 14:00:00,23.31,23.35,23.29,23.3,22612.5,12.2689,12.29,12.2584,12.2637,22612.5
2006-06-28 14:10:00,23.32,23.4,23.32,23.37,52312.5,12.2742,12.3163,12.2742,12.3005,52312.5
2006-06-28 14:20:00,23.37,23.45,23.36,23.45,16537.5,12.3005,12.3426,12.2953,12.3426,16537.5
2006-06-28 14:30:00,23.43,23.47,23.43,23.46,25987.5,12.3321,12.3532,12.3321,12.3479,25987.5
2006-06-28 14:40:00,23.46,23.55,23.45,23.5,40837.5,12.3479,12.3953,12.3426,12.3689,40837.5
2006-06-28 14:50:00,23.5,23.5,23.43,23.43,26325.0,12.3689,12.3689,12.3321,12.3321,26325.0
2006-06-28 15:00:00,23.44,23.45,23.42,23.43,23287.5,12.3374,12.3426,12.3268,12.3321,23287.5
2006-06-28 15:10:00,23.42,23.45,23.38,23.4,35100.0,12.3268,12.3426,12.3058,12.3163,35100.0
2006-06-28 15:20:00,23.4,23.41,23.35,23.37,41175.0,12.3163,12.3216,12.29,12.3005,41175.0
2006-06-28 15:30:00,23.36,23.43,23.35,23.37,49612.5,12.2953,12.3321,12.29,12.3005,49612.5
2006-06-28 15:40:00,23.38,23.39,23.34,23.38,67162.5,12.3058,12.311,12.2847,12.3058,67162.5
2006-06-28 15:50:00,23.38,23.47,23.38,23.46,247050.0,12.3058,12.3532,12.3058,12.3479,247050.0
2006-06-29 09:30:00,23.66,23.71,23.46,23.66,190012.5,12.4532,12.4795,12.3479,12.4532,190012.5
2006-06-29 09:40:00,23.64,23.72,23.64,23.69,103950.0,12.4426,12.4847,12.4426,12.4689,103950.0
2006-06-29 09:50:00,23.68,23.73,23.66,23.71,75600.0,12.4637,12.49,12.4532,12.4795,75600.0
2006-06-29 10:00:00,23.71,23.82,23.7,23.78,62437.5,12.4795,12.5374,12.4742,12.5163,62437.5
2006-06-29 10:10:00,23.77,23.8,23.75,23.76,55687.5,12.5111,12.5268,12.5005,12.5058,55687.5
2006-06-29 10:20:00,23.76,23.79,23.74,23.77,51637.5,12.5058,12.5216,12.4953,12.5111,51637.5
2006-06-29 10:30:00,23.77,23.82,23.76,23.78,50962.5,12.5111,12.5374,12.5058,12.5163,50962.5
2006-06-29 10:40:00,23.78,23.85,23.77,23.85,57037.5,12.5163,12.5532,12.5111,12.5532,57037.5
2006-06-29 10:50:00,23.84,23.84,23.83,23.84,27000.0,12.5479,12.5479,12.5426,12.5479,27000.0
2006-06-29 11:00:00,23.84,23.91,23.83,23.86,48600.0,12.5479,12.5847,12.5426,12.5584,48600.0
2006-06-29 11:10:00,23.86,23.91,23.81,23.81,54000.0,12.5584,12.5847,12.5321,12.5321,54000.0
2006-06-29 11:20:00,23.8,23.8,23.76,23.78,40162.5,12.5268,12.5268,12.5058,12.5163,40162.5
2006-06-29 11:30:00,23.78,23.79,23.76,23.77,39487.5,12.5163,12.5216,12.5058,12.5111,39487.5
2006-06-29 11:40:00,23.77,23.78,23.75,23.76,49950.0,12.5111,12.5163,12.5005,12.5058,49950.0
2006-06-29 11:50:00,23.76,23.79,23.73,23.73,42862.5,12.5058,12.5216,12.49,12.49,42862.5
2006-06-29 12:00:00,23.72,23.73,23.67,23.69,101250.0,12.4847,12.49,12.4584,12.4689,101250.0
2006-06-29 12:10:00,23.69,23.71,23.69,23.69,35100.0,12.4689,12.4795,12.4689,12.4689,35100.0
2006-06-29 12:20:00,23.7,23.71,23.67,23.67,35775.0,12.4742,12.4795,12.4584,12.4584,35775.0
2006-06-29 12:30:00,23.67,23.69,23.64,23.65,28687.5,12.4584,12.4689,12.4426,12.4479,28687.5
2006-06-29 12:40:00,23.65,23.65,23.6,23.6,44550.0,12.4479,12.4479,12.4216,12.4216,44550.0
2006-06-29 12:50:00,23.6,23.62,23.58,23.61,38812.5,12.4216,12.4321,12.4111,12.4268,38812.5
2006-06-29 13:00:00,23.62,23.67,23.61,23.67,45900.0,12.4321,12.4584,12.4268,12.4584,45900.0
2006-06-29 13:10:00,23.67,23.7,23.67,23.67,21600.0,12.4584,12.4742,12.4584,12.4584,21600.0
2006-06-29 13:20:00,23.67,23.7,23.67,23.7,40162.5,12.4584,12.4742,12.4584,12.4742,40162.5
2006-06-29 13:30:00,23.7,23.7,23.69,23.69,35775.0,12.4742,12.4742,12.4689,12.4689,35775.0
2006-06-29 13:40:00,23.69,23.75,23.69,23.7,151537.5,12.4689,12.5005,12.4689,12.4742,151537.5
2006-06-29 13:50:00,23.7,23.72,23.7,23.71,127237.5,12.4742,12.4847,12.4742,12.4795,127237.5
2006-06-29 14:00:00,23.71,23.79,23.7,23.77,68512.5,12.4795,12.5216,12.4742,12.5111,68512.5
2006-06-29 14:10:00,23.77,23.97,23.71,23.94,119812.5,12.5111,12.6163,12.4795,12.6005,119812.5
2006-06-29 14:20:00,23.93,24.14,23.91,24.01,221062.5,12.5953,12.7058,12.5847,12.6374,221062.5
2006-06-29 14:30:00,24.01,24.08,23.99,24.03,154237.5,12.6374,12.6742,12.6268,12.6479,154237.5
2006-06-29 14:40:00,24.04,24.18,24.03,24.17,225787.5,12.6532,12.7269,12.6479,12.7216,225787.5
2006-06-29 14:50:00,24.17,24.3,24.15,24.23,182250.0,12.7216,12.79,12.7111,12.7532,182250.0
2006-06-29 15:00:00,24.22,24.3,24.21,24.22,126900.0,12.7479,12.79,12.7426,12.7479,126900.0
2006-06-29 15:10:00,24.22,24.23,24.17,24.21,122512.5,12.7479,12.7532,12.7216,12.7426,122512.5
2006-06-29 15:20:00,24.19,24.25,24.12,24.24,160987.5,12.7321,12.7637,12.6953,12.7584,160987.5
2006-06-29 15:30:00,24.22,24.26,24.17,24.23,218700.0,12.7479,12.769,12.7216,12.7532,218700.0
2006-06-29 15:40:00,24.22,24.26,24.19,24.21,200812.5,12.7479,12.769,12.7321,12.7426,200812.5
2006-06-29 15:50:00,24.22,24.32,24.21,24.32,302062.5,12.7479,12.8005,12.7426,12.8005,302062.5
2006-06-30 09:30:00,24.32,24.44,24.19,24.43,250762.5,12.8005,12.8637,12.7321,12.8584,250762.5
2006-06-30 09:40:00,24.41,24.5,24.41,24.46,111037.5,12.8479,12.8953,12.8479,12.8742,111037.5
2006-06-30 09:50:00,24.46,24.49,24.41,24.47,116100.0,12.8742,12.89,12.8479,12.8795,116100.0
2006-06-30 10:00:00,24.47,24.51,24.44,24.49,123525.0,12.8795,12.9005,12.8637,12.89,123525.0
2006-06-30 10:10:00,24.5,24.51,24.43,24.47,88087.5,12.8953,12.9005,12.8584,12.8795,88087.5
2006-06-30 10:20:00,24.46,24.49,24.41,24.47,95175.0,12.8742,12.89,12.8479,12.8795,95175.0
2006-06-30 10:30:00,24.48,24.48,24.42,24.47,74250.0,12.8848,12.8848,12.8532,12.8795,74250.0
2006-06-30 10:40:00,24.46,24.47,24.39,24.41,82012.5,12.8742,12.8795,12.8374,12.8479,82012.5
2006-06-30 10:50:00,24.41,24.48,24.4,24.46,40162.5,12.8479,12.8848,12.8426,12.8742,40162.5
2006-06-30 11:00:00,24.45,24.47,24.43,24.44,51637.5,12.869,12.8795,12.8584,12.8637,51637.5
2006-06-30 11:10:00,24.43,24.47,24.41,24.44,40162.5,12.8584,12.8795,12.8479,12.8637,40162.5
2006-06-30 11:20:00,24.45,24.5,24.44,24.49,33075.0,12.869,12.8953,12.8637,12.89,33075.0
2006-06-30 11:30:00,24.49,24.56,24.49,24.52,83362.5,12.89,12.9269,12.89,12.9058,83362.5
2006-06-30 11:40:00,24.52,24.52,24.49,24.51,47587.5,12.9058,12.9058,12.89,12.9005,47587.5
2006-06-30 11:50:00,24.51,24.56,24.48,24.53,63787.5,12.9005,12.9269,12.8848,12.9111,63787.5
2006-06-30 12:00:00,24.55,24.55,24.49,24.54,79312.5,12.9216,12.9216,12.89,12.9163,79312.5
2006-06-30 12:10:00,24.53,24.53,24.45,24.47,36112.5,12.9111,12.9111,12.869,12.8795,36112.5
2006-06-30 12:20:00,24.47,24.47,24.44,24.45,43200.0,12.8795,12.8795,12.8637,12.869,43200.0
2006-06-30 12:30:00,24.45,24.45,24.42,24.45,46912.5,12.869,12.869,12.8532,12.869,46912.5
2006-06-30 12:40:00,24.45,24.46,24.44,24.44,29025.0,12.869,12.8742,12.8637,12.8637,29025.0
2006-06-30 12:50:00,24.44,24.44,24.37,24.41,31725.0,12.8637,12.8637,12.8269,12.8479,31725.0
2006-06-30 13:00:00,24.41,24.46,24.41,24.46,28012.5,12.8479,12.8742,12.8479,12.8742,28012.5
2006-06-30 13:10:00,24.46,24.47,24.45,24.45,25987.5,12.8742,12.8795,12.869,12.869,25987.5
2006-06-30 13:20:00,24.45,24.46,24.44,24.44,25312.5,12.869,12.8742,12.8637,12.8637,25312.5
2006-06-30 13:30:00,24.44,24.45,24.41,24.43,23287.5,12.8637,12.869,12.8479,12.8584,23287.5
2006-06-30 13:40:00,24.43,24.47,24.41,24.47,30712.5,12.8584,12.8795,12.8479,12.8795,30712.5
2006-06-30 13:50:00,24.47,24.49,24.45,24.49,22275.0,12.8795,12.89,12.869,12.89,22275.0
2006-06-30 14:00:00,24.48,24.5,24.44,24.48,50625.0,12.8848,12.8953,12.8637,12.8848,50625.0
2006-06-30 14:10:00,24.48,24.49,24.46,24.47,30037.5,12.8848,12.89,12.8742,12.8795,30037.5
2006-06-30 14:20:00,24.47,24.49,24.47,24.47,32062.5,12.8795,12.89,12.8795,12.8795,32062.5
2006-06-30 14:30:00,24.47,24.51,24.47,24.5,32400.0,12.8795,12.9005,12.8795,12.8953,32400.0
2006-06-30 14:40:00,24.5,24.54,24.5,24.52,38475.0,12.8953,12.9163,12.8953,12.9058,38475.0
2006-06-30 14:50:00,24.52,24.55,24.52,24.55,36450.0,12.9058,12.9216,12.9058,12.9216,36450.0
2006-06-30 15:00:00,24.55,24.55,24.52,24.54,39825.0,12.9216,12.9216,12.9058,12.9163,39825.0
2006-06-30 15:10:00,24.54,24.54,24.51,24.52,29700.0,12.9163,12.9163,12.9005,12.9058,29700.0
2006-06-30 15:20:00,24.51,24.53,24.46,24.47,48262.5,12.9005,12.9111,12.8742,12.8795,48262.5
2006-06-30 15:30:00,24.48,24.51,24.46,24.46,80325.0,12.8848,12.9005,12.8742,12.8742,80325.0
2006-06-30 15:40:00,24.46,24.48,24.44,24.44,181575.0,12.8742,12.8848,12.8637,12.8637,181575.0
2006-06-30 15:50:00,24.44,24.46,24.41,24.41,393187.5,12.8637,12.8742,12.8479,12.8479,393187.5
2006-07-03 09:30:00,24.63,24.66,24.6,24.62,212962.5,12.9637,12.9795,12.9479,12.9584,212962.5
2006-07-03 09:40:00,24.62,24.65,24.62,24.64,81000.0,12.9584,12.9742,12.9584,12.969,81000.0
2006-07-03 09:50:00,24.64,24.65,24.55,24.55,98550.0,12.969,12.9742,12.9216,12.9216,98550.0
2006-07-03 10:00:00,24.55,24.55,24.45,24.47,63112.5,12.9216,12.9216,12.869,12.8795,63112.5
2006-07-03 10:10:00,24.47,24.5,24.44,24.5,75262.5,12.8795,12.8953,12.8637,12.8953,75262.5
2006-07-03 10:20:00,24.49,24.49,24.45,24.45,23962.5,12.89,12.89,12.869,12.869,23962.5
2006-07-03 10:30:00,24.45,24.47,24.45,24.46,22275.0,12.869,12.8795,12.869,12.8742,22275.0
2006-07-03 10:40:00,24.46,24.46,24.41,24.42,25987.5,12.8742,12.8742,12.8479,12.8532,25987.5
2006-07-03 10:50:00,24.41,24.42,24.41,24.41,18900.0,12.8479,12.8532,12.8479,12.8479,18900.0
2006-07-03 11:00:00,24.42,24.44,24.36,24.36,45562.5,12.8532,12.8637,12.8216,12.8216,45562.5
2006-07-03 11:10:00,24.36,24.37,24.34,24.37,79312.5,12.8216,12.8269,12.8111,12.8269,79312.5
2006-07-03 11:20:00,24.37,24.37,24.34,24.34,23287.5,12.8269,12.8269,12.8111,12.8111,23287.5
2006-07-03 11:30:00,24.34,24.37,24.34,24.37,40500.0,12.8111,12.8269,12.8111,12.8269,40500.0
2006-07-03 11:40:00,24.37,24.46,24.36,24.43,40500.0,12.8269,12.8742,12.8216,12.8584,40500.0
2006-07-03 11:50:00,24.44,24.46,24.44,24.46,20250.0,12.8637,12.8742,12.8637,12.8742,20250.0
2006-07-03 12:00:00,24.46,24.52,24.46,24.47,31050.0,12.8742,12.9058,12.8742,12.8795,31050.0
2006-07-03 12:10:00,24.49,24.5,24.48,24.49,21937.5,12.89,12.8953,12.8848,12.89,21937.5
2006-07-03 12:20:00,24.49,24.49,24.44,24.44,14512.5,12.89,12.89,12.8637,12.8637,14512.5
2006-07-03 12:30:00,24.44,24.46,24.44,24.46,34762.5,12.8637,12.8742,12.8637,12.8742,34762.5
2006-07-03 12:40:00,24.46,24.5,24.45,24.5,18562.5,12.8742,12.8953,12.869,12.8953,18562.5
2006-07-03 12:50:00,24.5,24.55,24.44,24.55,60075.0,12.8953,12.9216,12.8637,12.9216,60075.0
2006-07-05 09:30:00,24.59,24.59,24.39,24.41,177525.0,12.9427,12.9427,12.8374,12.8479,177525.0
2006-07-05 09:40:00,24.41,24.41,24.25,24.25,68850.0,12.8479,12.8479,12.7637,12.7637,68850.0
2006-07-05 09:50:00,24.25,24.25,24.12,24.16,97537.5,12.7637,12.7637,12.6953,12.7163,97537.5
2006-07-05 10:00:00,24.17,24.17,24.04,24.07,288562.5,12.7216,12.7216,12.6532,12.669,288562.5
2006-07-05 10:10:00,24.06,24.07,23.96,23.98,195075.0,12.6637,12.669,12.6111,12.6216,195075.0
2006-07-05 10:20:00,23.98,24.01,23.97,24.0,120487.5,12.6216,12.6374,12.6163,12.6321,120487.5
2006-07-05 10:30:00,24.0,24.01,23.94,23.97,117112.5,12.6321,12.6374,12.6005,12.6163,117112.5
2006-07-05 10:40:00,23.99,24.01,23.96,23.99,101925.0,12.6268,12.6374,12.6111,12.6268,101925.0
2006-07-05 10:50:00,23.99,23.99,23.91,23.93,89437.5,12.6268,12.6268,12.5847,12.5953,89437.5
2006-07-05 11:00:00,23.93,23.93,23.87,23.92,75262.5,12.5953,12.5953,12.5637,12.59,75262.5
2006-07-05 11:10:00,23.92,23.96,23.91,23.94,89100.0,12.59,12.6111,12.5847,12.6005,89100.0
2006-07-05 11:20:00,23.96,23.96,23.93,23.94,93150.0,12.6111,12.6111,12.5953,12.6005,93150.0
2006-07-05 11:30:00,23.95,23.97,23.93,23.96,105300.0,12.6058,12.6163,12.5953,12.6111,105300.0
2006-07-05 11:40:00,23.96,23.97,23.94,23.96,55012.5,12.6111,12.6163,12.6005,12.6111,55012.5
2006-07-05 11:50:00,23.96,23.99,23.95,23.96,84712.5,12.6111,12.6268,12.6058,12.6111,84712.5
2006-07-05 12:00:00,23.96,23.97,23.93,23.94,52312.5,12.6111,12.6163,12.5953,12.6005,52312.5
2006-07-05 12:10:00,23.94,23.95,23.9,23.9,27000.0,12.6005,12.6058,12.5795,12.5795,27000.0
2006-07-05 12:20:00,23.9,23.92,23.88,23.91,48600.0,12.5795,12.59,12.569,12.5847,48600.0
2006-07-05 12:30:00,23.91,23.92,23.88,23.92,27675.0,12.5847,12.59,12.569,12.59,27675.0
2006-07-05 12:40:00,23.92,23.96,23.91,23.96,31725.0,12.59,12.6111,12.5847,12.6111,31725.0
2006-07-05 12:50:00,23.95,23.96,23.91,23.91,36450.0,12.6058,12.6111,12.5847,12.5847,36450.0
2006-07-05 13:00:00,23.91,23.92,23.9,23.92,25312.5,12.5847,12.59,12.5795,12.59,25312.5
2006-07-05 13:10:00,23.93,23.96,23.91,23.96,32062.5,12.5953,12.6111,12.5847,12.6111,32062.5
2006-07-05 13:20:00,23.96,24.0,23.95,23.99,104625.0,12.6111,12.6321,12.6058,12.6268,104625.0
2006-07-05 13:30:00,24.0,24.0,23.99,24.0,58050.0,12.6321,12.6321,12.6268,12.6321,58050.0
2006-07-05 13:40:00,24.0,24.03,23.99,24.02,114750.0,12.6321,12.6479,12.6268,12.6426,114750.0
2006-07-05 13:50:00,24.02,24.05,24.01,24.03,99900.0,12.6426,12.6584,12.6374,12.6479,99900.0
2006-07-05 14:00:00,24.02,24.04,24.01,24.04,99562.5,12.6426,12.6532,12.6374,12.6532,99562.5
2006-07-05 14:10:00,24.04,24.11,24.04,24.11,63450.0,12.6532,12.69,12.6532,12.69,63450.0
2006-07-05 14:20:00,24.1,24.12,24.08,24.09,34425.0,12.6847,12.6953,12.6742,12.6795,34425.0
2006-07-05 14:30:00,24.09,24.2,24.07,24.19,72900.0,12.6795,12.7374,12.669,12.7321,72900.0
2006-07-05 14:40:00,24.19,24.2,24.17,24.17,25987.5,12.7321,12.7374,12.7216,12.7216,25987.5
2006-07-05 14:50:00,24.17,24.17,24.15,24.16,28687.5,12.7216,12.7216,12.7111,12.7163,28687.5
2006-07-05 15:00:00,24.15,24.15,24.11,24.11,87750.0,12.7111,12.7111,12.69,12.69,87750.0
2006-07-05 15:10:00,24.11,24.11,24.06,24.07,117450.0,12.69,12.69,12.6637,12.669,117450.0
2006-07-05 15:20:00,24.07,24.09,24.06,24.07,58050.0,12.669,12.6795,12.6637,12.669,58050.0
2006-07-05 15:30:00,24.07,24.07,24.05,24.05,130950.0,12.669,12.669,12.6584,12.6584,130950.0
2006-07-05 15:40:00,24.07,24.18,24.05,24.16,126562.5,12.669,12.7269,12.6584,12.7163,126562.5
2006-07-05 15:50:00,24.16,24.16,24.08,24.08,208575.0,12.7163,12.7163,12.6742,12.6742,208575.0
2006-07-06 09:30:00,24.2,24.25,24.15,24.22,181575.0,12.7374,12.7637,12.7111,12.7479,181575.0
2006-07-06 09:40:00,24.22,24.23,24.16,24.2,50287.5,12.7479,12.7532,12.7163,12.7374,50287.5
2006-07-06 09:50:00,24.19,24.21,24.17,24.2,71550.0,12.7321,12.7426,12.7216,12.7374,71550.0
2006-07-06 10:00:00,24.2,24.25,24.18,24.22,63112.5,12.7374,12.7637,12.7269,12.7479,63112.5
2006-07-06 10:10:00,24.22,24.24,24.2,24.22,33075.0,12.7479,12.7584,12.7374,12.7479,33075.0
2006-07-06 10:20:00,24.23,24.35,24.23,24.31,71550.0,12.7532,12.8163,12.7532,12.7953,71550.0
2006-07-06 10:30:00,24.31,24.33,24.25,24.28,67837.5,12.7953,12.8058,12.7637,12.7795,67837.5
2006-07-06 10:40:00,24.28,24.28,24.24,24.25,47250.0,12.7795,12.7795,12.7584,12.7637,47250.0
2006-07-06 10:50:00,24.24,24.26,24.2,24.25,55012.5,12.7584,12.769,12.7374,12.7637,55012.5
2006-07-06 11:00:00,24.23,24.27,24.22,24.25,42525.0,12.7532,12.7742,12.7479,12.7637,42525.0
2006-07-06 11:10:00,24.25,24.4,24.25,24.35,48262.5,12.7637,12.8426,12.7637,12.8163,48262.5
2006-07-06 11:20:00,24.33,24.36,24.32,24.35,36787.5,12.8058,12.8216,12.8005,12.8163,36787.5
2006-07-06 11:30:00,24.36,24.37,24.32,24.32,32737.5,12.8216,12.8269,12.8005,12.8005,32737.5
2006-07-06 11:40:00,24.31,24.33,24.28,24.3,23625.0,12.7953,12.8058,12.7795,12.79,23625.0
2006-07-06 11:50:00,24.29,24.29,24.18,24.18,22950.0,12.7848,12.7848,12.7269,12.7269,22950.0
2006-07-06 12:00:00,24.18,24.19,24.14,24.14,22950.0,12.7269,12.7321,12.7058,12.7058,22950.0
2006-07-06 12:10:00,24.14,24.14,24.05,24.06,62100.0,12.7058,12.7058,12.6584,12.6637,62100.0
2006-07-06 12:20:00,24.04,24.07,23.99,24.06,45900.0,12.6532,12.669,12.6268,12.6637,45900.0
2006-07-06 12:30:00,24.06,24.12,24.06,24.12,23625.0,12.6637,12.6953,12.6637,12.6953,23625.0
2006-07-06 12:40:00,24.11,24.13,24.07,24.08,52312.5,12.69,12.7005,12.669,12.6742,52312.5
2006-07-06 12:50:00,24.08,24.18,24.08,24.14,32062.5,12.6742,12.7269,12.6742,12.7058,32062.5
2006-07-06 13:00:00,24.14,24.18,24.14,24.17,55687.5,12.7058,12.7269,12.7058,12.7216,55687.5
2006-07-06 13:10:00,24.18,24.21,24.17,24.18,16875.0,12.7269,12.7426,12.7216,12.7269,16875.0
2006-07-06 13:20:00,24.17,24.21,24.15,24.15,17887.5,12.7216,12.7426,12.7111,12.7111,17887.5
2006-07-06 13:30:00,24.15,24.16,24.14,24.16,12150.0,12.7111,12.7163,12.7058,12.7163,12150.0
2006-07-06 13:40:00,24.17,24.22,24.17,24.2,23962.5,12.7216,12.7479,12.7216,12.7374,23962.5
2006-07-06 13:50:00,24.2,24.2,24.13,24.13,11137.5,12.7374,12.7374,12.7005,12.7005,11137.5
2006-07-06 14:00:00,24.13,24.13,24.08,24.1,21937.5,12.7005,12.7005,12.6742,12.6847,21937.5
2006-07-06 14:10:00,24.1,24.11,24.05,24.05,45900.0,12.6847,12.69,12.6584,12.6584,45900.0
2006-07-06 14:20:00,24.04,24.04,24.03,24.04,20925.0,12.6532,12.6532,12.6479,12.6532,20925.0
2006-07-06 14:30:00,24.04,24.04,23.99,24.01,32062.5,12.6532,12.6532,12.6268,12.6374,32062.5
2006-07-06 14:40:00,24.03,24.03,23.99,23.99,20925.0,12.6479,12.6479,12.6268,12.6268,20925.0
2006-07-06 14:50:00,24.01,24.03,24.0,24.01,24300.0,12.6374,12.6479,12.6321,12.6374,24300.0
2006-07-06 15:00:00,24.0,24.05,23.99,24.04,26325.0,12.6321,12.6584,12.6268,12.6532,26325.0
2006-07-06 15:10:00,24.03,24.04,24.01,24.03,18900.0,12.6479,12.6532,12.6374,12.6479,18900.0
2006-07-06 15:20:00,24.03,24.07,24.0,24.0,22275.0,12.6479,12.669,12.6321,12.6321,22275.0
2006-07-06 15:30:00,23.99,24.08,23.97,24.08,64462.5,12.6268,12.6742,12.6163,12.6742,64462.5
2006-07-06 15:40:00,24.07,24.1,24.06,24.07,55012.5,12.669,12.6847,12.6637,12.669,55012.5
2006-07-06 15:50:00,24.08,24.1,24.06,24.06,106650.0,12.6742,12.6847,12.6637,12.6637,106650.0
2006-07-07 09:30:00,23.88,24.06,23.88,23.94,140062.5,12.569,12.6637,12.569,12.6005,140062.5
2006-07-07 09:40:00,23.94,24.01,23.85,23.87,46575.0,12.6005,12.6374,12.5532,12.5637,46575.0
2006-07-07 09:50:00,23.87,23.98,23.87,23.96,22275.0,12.5637,12.6216,12.5637,12.6111,22275.0
2006-07-07 10:00:00,23.97,24.0,23.91,23.95,45562.5,12.6163,12.6321,12.5847,12.6058,45562.5
2006-07-07 10:10:00,23.95,24.02,23.88,23.98,112050.0,12.6058,12.6426,12.569,12.6216,112050.0
2006-07-07 10:20:00,23.97,24.01,23.97,24.0,55012.5,12.6163,12.6374,12.6163,12.6321,55012.5
2006-07-07 10:30:00,24.0,24.01,23.98,23.99,60075.0,12.6321,12.6374,12.6216,12.6268,60075.0
2006-07-07 10:40:00,24.0,24.05,23.98,24.01,76950.0,12.6321,12.6584,12.6216,12.6374,76950.0
2006-07-07 10:50:00,24.04,24.06,23.99,24.01,29025.0,12.6532,12.6637,12.6268,12.6374,29025.0
2006-07-07 11:00:00,24.01,24.02,23.98,24.0,43200.0,12.6374,12.6426,12.6216,12.6321,43200.0
2006-07-07 11:10:00,24.01,24.02,23.99,24.02,18562.5,12.6374,12.6426,12.6268,12.6426,18562.5
2006-07-07 11:20:00,24.01,24.04,24.0,24.0,49950.0,12.6374,12.6532,12.6321,12.6321,49950.0
2006-07-07 11:30:00,24.01,24.04,23.99,24.03,64125.0,12.6374,12.6532,12.6268,12.6479,64125.0
2006-07-07 11:40:00,24.04,24.06,24.03,24.04,29362.5,12.6532,12.6637,12.6479,12.6532,29362.5
2006-07-07 11:50:00,24.04,24.07,24.0,24.0,31387.5,12.6532,12.669,12.6321,12.6321,31387.5
2006-07-07 12:00:00,24.01,24.04,24.0,24.0,22950.0,12.6374,12.6532,12.6321,12.6321,22950.0
2006-07-07 12:10:00,24.01,24.03,24.0,24.01,17550.0,12.6374,12.6479,12.6321,12.6374,17550.0
2006-07-07 12:20:00,24.04,24.07,24.04,24.05,18562.5,12.6532,12.669,12.6532,12.6584,18562.5
2006-07-07 12:30:00,24.04,24.13,24.04,24.13,30037.5,12.6532,12.7005,12.6532,12.7005,30037.5
2006-07-07 12:40:00,24.12,24.17,24.1,24.13,61425.0,12.6953,12.7216,12.6847,12.7005,61425.0
2006-07-07 12:50:00,24.13,24.14,24.12,24.12,44550.0,12.7005,12.7058,12.6953,12.6953,44550.0
2006-07-07 13:00:00,24.12,24.12,24.02,24.03,51637.5,12.6953,12.6953,12.6426,12.6479,51637.5
2006-07-07 13:10:00,24.04,24.04,23.91,23.91,110362.5,12.6532,12.6532,12.5847,12.5847,110362.5
2006-07-07 13:20:00,23.91,23.92,23.89,23.9,45900.0,12.5847,12.59,12.5742,12.5795,45900.0
2006-07-07 13:30:00,23.91,23.91,23.86,23.88,40162.5,12.5847,12.5847,12.5584,12.569,40162.5
2006-07-07 13:40:00,23.89,23.92,23.85,23.91,30375.0,12.5742,12.59,12.5532,12.5847,30375.0
2006-07-07 13:50:00,23.92,23.92,23.89,23.91,19575.0,12.59,12.59,12.5742,12.5847,19575.0
2006-07-07 14:00:00,23.92,23.99,23.92,23.99,25650.0,12.59,12.6268,12.59,12.6268,25650.0
2006-07-07 14:10:00,23.99,24.04,23.99,24.0,24637.5,12.6268,12.6532,12.6268,12.6321,24637.5
2006-07-07 14:20:00,24.0,24.0,23.98,23.98,16537.5,12.6321,12.6321,12.6216,12.6216,16537.5
2006-07-07 14:30:00,23.99,23.99,23.89,23.89,39825.0,12.6268,12.6268,12.5742,12.5742,39825.0
2006-07-07 14:40:00,23.88,23.88,23.74,23.76,109012.5,12.569,12.569,12.4953,12.5058,109012.5
2006-07-07 14:50:00,23.77,23.79,23.7,23.75,130275.0,12.5111,12.5216,12.4742,12.5005,130275.0
2006-07-07 15:00:00,23.74,23.83,23.72,23.81,66825.0,12.4953,12.5426,12.4847,12.5321,66825.0
2006-07-07 15:10:00,23.8,23.8,23.75,23.77,76612.5,12.5268,12.5268,12.5005,12.5111,76612.5
2006-07-07 15:20:00,23.77,23.79,23.73,23.75,71550.0,12.5111,12.5216,12.49,12.5005,71550.0
2006-07-07 15:30:00,23.76,23.77,23.71,23.72,30375.0,12.5058,12.5111,12.4795,12.4847,30375.0
2006-07-07 15:40:00,23.72,23.76,23.72,23.72,56025.0,12.4847,12.5058,12.4847,12.4847,56025.0
2006-07-07 15:50:00,23.75,23.78,23.72,23.75,113400.0,12.5005,12.5163,12.4847,12.5005,113400.0
2006-07-10 09:30:00,23.85,23.87,23.7,23.76,121837.5,12.5532,12.5637,12.4742,12.5058,121837.5
2006-07-10 09:40:00,23.79,23.85,23.77,23.81,37125.0,12.5216,12.5532,12.5111,12.5321,37125.0
2006-07-10 09:50:00,23.82,23.85,23.77,23.82,8437.5,12.5374,12.5532,12.5111,12.5374,8437.5
2006-07-10 10:00:00,23.82,23.9,23.81,23.9,54337.5,12.5374,12.5795,12.5321,12.5795,54337.5
2006-07-10 10:10:00,23.9,23.9,23.8,23.8,28350.0,12.5795,12.5795,12.5268,12.5268,28350.0
2006-07-10 10:20:00,23.78,23.9,23.77,23.85,37462.5,12.5163,12.5795,12.5111,12.5532,37462.5
2006-07-10 10:30:00,23.85,23.86,23.82,23.85,19237.5,12.5532,12.5584,12.5374,12.5532,19237.5
2006-07-10 10:40:00,23.86,23.93,23.84,23.9,49612.5,12.5584,12.5953,12.5479,12.5795,49612.5
2006-07-10 10:50:00,23.91,23.94,23.87,23.91,47925.0,12.5847,12.6005,12.5637,12.5847,47925.0
2006-07-10 11:00:00,23.89,23.91,23.87,23.91,43200.0,12.5742,12.5847,12.5637,12.5847,43200.0
2006-07-10 11:10:00,23.91,23.92,23.88,23.91,25987.5,12.5847,12.59,12.569,12.5847,25987.5
2006-07-10 11:20:00,23.91,23.98,23.9,23.96,30037.5,12.5847,12.6216,12.5795,12.6111,30037.5
2006-07-10 11:30:00,23.96,23.96,23.88,23.91,16200.0,12.6111,12.6111,12.569,12.5847,16200.0
2006-07-10 11:40:00,23.91,23.94,23.88,23.94,36450.0,12.5847,12.6005,12.569,12.6005,36450.0
2006-07-10 11:50:00,23.95,23.99,23.95,23.98,19912.5,12.6058,12.6268,12.6058,12.6216,19912.5
2006-07-10 12:00:00,23.97,23.97,23.9,23.9,32737.5,12.6163,12.6163,12.5795,12.5795,32737.5
2006-07-10 12:10:00,23.9,23.91,23.87,23.91,38812.5,12.5795,12.5847,12.5637,12.5847,38812.5
2006-07-10 12:20:00,23.91,23.95,23.9,23.9,17550.0,12.5847,12.6058,12.5795,12.5795,17550.0
2006-07-10 12:30:00,23.89,23.92,23.87,23.91,34087.5,12.5742,12.59,12.5637,12.5847,34087.5
2006-07-10 12:40:00,23.91,23.91,23.85,23.85,30712.5,12.5847,12.5847,12.5532,12.5532,30712.5
2006-07-10 12:50:00,23.85,23.89,23.81,23.82,24637.5,12.5532,12.5742,12.5321,12.5374,24637.5
2006-07-10 13:00:00,23.81,23.82,23.76,23.79,53325.0,12.5321,12.5374,12.5058,12.5216,53325.0
2006-07-10 13:10:00,23.8,23.85,23.8,23.83,12150.0,12.5268,12.5532,12.5268,12.5426,12150.0
2006-07-10 13:20:00,23.83,23.88,23.83,23.86,17550.0,12.5426,12.569,12.5426,12.5584,17550.0
2006-07-10 13:30:00,23.86,23.86,23.79,23.82,24637.5,12.5584,12.5584,12.5216,12.5374,24637.5
2006-07-10 13:40:00,23.82,23.83,23.8,23.81,17550.0,12.5374,12.5426,12.5268,12.5321,17550.0
2006-07-10 13:50:00,23.83,23.83,23.79,23.79,7425.0,12.5426,12.5426,12.5216,12.5216,7425.0
2006-07-10 14:00:00,23.79,23.79,23.74,23.75,28687.5,12.5216,12.5216,12.4953,12.5005,28687.5
2006-07-10 14:10:00,23.74,23.77,23.73,23.75,34425.0,12.4953,12.5111,12.49,12.5005,34425.0
2006-07-10 14:20:00,23.75,23.78,23.72,23.72,46575.0,12.5005,12.5163,12.4847,12.4847,46575.0
2006-07-10 14:30:00,23.72,23.72,23.63,23.64,28012.5,12.4847,12.4847,12.4374,12.4426,28012.5
2006-07-10 14:40:00,23.65,23.68,23.61,23.61,57375.0,12.4479,12.4637,12.4268,12.4268,57375.0
2006-07-10 14:50:00,23.61,23.63,23.56,23.58,60750.0,12.4268,12.4374,12.4005,12.4111,60750.0
2006-07-10 15:00:00,23.58,23.62,23.56,23.59,74587.5,12.4111,12.4321,12.4005,12.4163,74587.5
2006-07-10 15:10:00,23.59,23.69,23.59,23.69,56025.0,12.4163,12.4689,12.4163,12.4689,56025.0
2006-07-10 15:20:00,23.68,23.74,23.68,23.72,26325.0,12.4637,12.4953,12.4637,12.4847,26325.0
2006-07-10 15:30:00,23.71,23.72,23.69,23.71,42187.5,12.4795,12.4847,12.4689,12.4795,42187.5
2006-07-10 15:40:00,23.7,23.7,23.66,23.67,23287.5,12.4742,12.4742,12.4532,12.4584,23287.5
2006-07-10 15:50:00,23.67,23.7,23.67,23.69,62100.0,12.4584,12.4742,12.4584,12.4689,62100.0
2006-07-11 09:30:00,23.69,23.7,23.58,23.67,106312.5,12.4689,12.4742,12.4111,12.4584,106312.5
2006-07-11 09:40:00,23.65,23.67,23.6,23.65,37462.5,12.4479,12.4584,12.4216,12.4479,37462.5
2006-07-11 09:50:00,23.66,23.67,23.61,23.64,50625.0,12.4532,12.4584,12.4268,12.4426,50625.0
2006-07-11 10:00:00,23.63,23.64,23.57,23.57,42525.0,12.4374,12.4426,12.4058,12.4058,42525.0
2006-07-11 10:10:00,23.56,23.59,23.54,23.55,29025.0,12.4005,12.4163,12.39,12.3953,29025.0
2006-07-11 10:20:00,23.54,23.59,23.54,23.55,68850.0,12.39,12.4163,12.39,12.3953,68850.0
2006-07-11 10:30:00,23.55,23.55,23.41,23.46,142425.0,12.3953,12.3953,12.3216,12.3479,142425.0
2006-07-11 10:40:00,23.47,23.47,23.43,23.45,62100.0,12.3532,12.3532,12.3321,12.3426,62100.0
2006-07-11 10:50:00,23.46,23.48,23.38,23.42,59400.0,12.3479,12.3584,12.3058,12.3268,59400.0
2006-07-11 11:00:00,23.42,23.44,23.4,23.42,36787.5,12.3268,12.3374,12.3163,12.3268,36787.5
2006-07-11 11:10:00,23.43,23.47,23.42,23.47,32062.5,12.3321,12.3532,12.3268,12.3532,32062.5
2006-07-11 11:20:00,23.47,23.53,23.46,23.53,27337.5,12.3532,12.3847,12.3479,12.3847,27337.5
2006-07-11 11:30:00,23.52,23.54,23.49,23.53,40162.5,12.3795,12.39,12.3637,12.3847,40162.5
2006-07-11 11:40:00,23.53,23.57,23.53,23.57,33750.0,12.3847,12.4058,12.3847,12.4058,33750.0
2006-07-11 11:50:00,23.57,23.57,23.49,23.5,18900.0,12.4058,12.4058,12.3637,12.3689,18900.0
2006-07-11 12:00:00,23.5,23.53,23.48,23.53,16200.0,12.3689,12.3847,12.3584,12.3847,16200.0
2006-07-11 12:10:00,23.52,23.56,23.52,23.55,20587.5,12.3795,12.4005,12.3795,12.3953,20587.5
2006-07-11 12:20:00,23.55,23.58,23.49,23.5,30712.5,12.3953,12.4111,12.3637,12.3689,30712.5
2006-07-11 12:30:00,23.51,23.53,23.5,23.52,11812.5,12.3742,12.3847,12.3689,12.3795,11812.5
2006-07-11 12:40:00,23.52,23.53,23.45,23.49,24975.0,12.3795,12.3847,12.3426,12.3637,24975.0
2006-07-11 12:50:00,23.5,23.51,23.49,23.51,21937.5,12.3689,12.3742,12.3637,12.3742,21937.5
2006-07-11 13:00:00,23.51,23.58,23.49,23.54,28687.5,12.3742,12.4111,12.3637,12.39,28687.5
2006-07-11 13:10:00,23.53,23.57,23.51,23.56,21600.0,12.3847,12.4058,12.3742,12.4005,21600.0
2006-07-11 13:20:00,23.57,23.58,23.54,23.54,19237.5,12.4058,12.4111,12.39,12.39,19237.5
2006-07-11 13:30:00,23.53,23.55,23.51,23.52,20250.0,12.3847,12.3953,12.3742,12.3795,20250.0
2006-07-11 13:40:00,23.53,23.59,23.53,23.59,27675.0,12.3847,12.4163,12.3847,12.4163,27675.0
2006-07-11 13:50:00,23.59,23.73,23.59,23.65,123187.5,12.4163,12.49,12.4163,12.4479,123187.5
2006-07-11 14:00:00,23.67,23.68,23.62,23.67,31387.5,12.4584,12.4637,12.4321,12.4584,31387.5
2006-07-11 14:10:00,23.67,23.72,23.66,23.67,66487.5,12.4584,12.4847,12.4532,12.4584,66487.5
2006-07-11 14:20:00,23.67,23.75,23.61,23.72,199800.0,12.4584,12.5005,12.4268,12.4847,199800.0
2006-07-11 14:30:00,23.72,23.82,23.67,23.77,193725.0,12.4847,12.5374,12.4584,12.5111,193725.0
2006-07-11 14:40:00,23.78,23.79,23.75,23.79,88087.5,12.5163,12.5216,12.5005,12.5216,88087.5
2006-07-11 14:50:00,23.78,23.79,23.76,23.77,47587.5,12.5163,12.5216,12.5058,12.5111,47587.5
2006-07-11 15:00:00,23.77,23.77,23.74,23.77,52650.0,12.5111,12.5111,12.4953,12.5111,52650.0
2006-07-11 15:10:00,23.76,23.82,23.76,23.82,107325.0,12.5058,12.5374,12.5058,12.5374,107325.0
2006-07-11 15:20:00,23.82,23.87,23.81,23.81,129600.0,12.5374,12.5637,12.5321,12.5321,129600.0
2006-07-11 15:30:00,23.81,23.89,23.79,23.89,88425.0,12.5321,12.5742,12.5216,12.5742,88425.0
2006-07-11 15:40:00,23.88,23.93,23.87,23.88,76275.0,12.569,12.5953,12.5637,12.569,76275.0
2006-07-11 15:50:00,23.88,23.88,23.8,23.84,179550.0,12.569,12.569,12.5268,12.5479,179550.0
2006-07-12 09:30:00,23.95,24.17,23.84,23.93,277762.5,12.6058,12.7216,12.5479,12.5953,277762.5
2006-07-12 09:40:00,23.93,23.98,23.9,23.93,49950.0,12.5953,12.6216,12.5795,12.5953,49950.0
2006-07-12 09:50:00,23.95,23.95,23.78,23.79,58050.0,12.6058,12.6058,12.5163,12.5216,58050.0
2006-07-12 10:00:00,23.78,23.8,23.69,23.77,63450.0,12.5163,12.5268,12.4689,12.5111,63450.0
2006-07-12 10:10:00,23.77,23.85,23.77,23.85,46575.0,12.5111,12.5532,12.5111,12.5532,46575.0
2006-07-12 10:20:00,23.84,23.84,23.78,23.82,85725.0,12.5479,12.5479,12.5163,12.5374,85725.0
2006-07-12 10:30:00,23.82,23.82,23.71,23.74,61425.0,12.5374,12.5374,12.4795,12.4953,61425.0
2006-07-12 10:40:00,23.72,23.77,23.68,23.7,124200.0,12.4847,12.5111,12.4637,12.4742,124200.0
2006-07-12 10:50:00,23.71,23.71,23.64,23.7,82012.5,12.4795,12.4795,12.4426,12.4742,82012.5
2006-07-12 11:00:00,23.69,23.8,23.69,23.77,158962.5,12.4689,12.5268,12.4689,12.5111,158962.5
2006-07-12 11:10:00,23.77,23.87,23.75,23.86,59400.0,12.5111,12.5637,12.5005,12.5584,59400.0
2006-07-12 11:20:00,23.85,23.86,23.84,23.86,22950.0,12.5532,12.5584,12.5479,12.5584,22950.0
2006-07-12 11:30:00,23.86,23.89,23.85,23.87,37125.0,12.5584,12.5742,12.5532,12.5637,37125.0
2006-07-12 11:40:00,23.88,23.9,23.86,23.9,40837.5,12.569,12.5795,12.5584,12.5795,40837.5
2006-07-12 11:50:00,23.89,23.97,23.89,23.96,39487.5,12.5742,12.6163,12.5742,12.6111,39487.5
2006-07-12 12:00:00,23.96,23.97,23.93,23.96,47587.5,12.6111,12.6163,12.5953,12.6111,47587.5
2006-07-12 12:10:00,23.95,23.96,23.85,23.88,27675.0,12.6058,12.6111,12.5532,12.569,27675.0
2006-07-12 12:20:00,23.86,23.86,23.81,23.81,31387.5,12.5584,12.5584,12.5321,12.5321,31387.5
2006-07-12 12:30:00,23.82,23.85,23.81,23.82,19237.5,12.5374,12.5532,12.5321,12.5374,19237.5
2006-07-12 12:40:00,23.82,23.87,23.8,23.84,30037.5,12.5374,12.5637,12.5268,12.5479,30037.5
2006-07-12 12:50:00,23.83,23.9,23.83,23.9,19237.5,12.5426,12.5795,12.5426,12.5795,19237.5
2006-07-12 13:00:00,23.91,23.91,23.73,23.76,83362.5,12.5847,12.5847,12.49,12.5058,83362.5
2006-07-12 13:10:00,23.76,23.82,23.74,23.79,36787.5,12.5058,12.5374,12.4953,12.5216,36787.5
2006-07-12 13:20:00,23.79,23.79,23.71,23.73,52650.0,12.5216,12.5216,12.4795,12.49,52650.0
2006-07-12 13:30:00,23.72,23.78,23.72,23.76,28687.5,12.4847,12.5163,12.4847,12.5058,28687.5
2006-07-12 13:40:00,23.77,23.78,23.72,23.72,25312.5,12.5111,12.5163,12.4847,12.4847,25312.5
2006-07-12 13:50:00,23.72,23.77,23.69,23.77,31050.0,12.4847,12.5111,12.4689,12.5111,31050.0
2006-07-12 14:00:00,23.77,23.77,23.76,23.77,17887.5,12.5111,12.5111,12.5058,12.5111,17887.5
2006-07-12 14:10:00,23.77,23.83,23.76,23.83,44212.5,12.5111,12.5426,12.5058,12.5426,44212.5
2006-07-12 14:20:00,23.83,23.83,23.78,23.8,22275.0,12.5426,12.5426,12.5163,12.5268,22275.0
2006-07-12 14:30:00,23.8,23.83,23.76,23.83,33750.0,12.5268,12.5426,12.5058,12.5426,33750.0
2006-07-12 14:40:00,23.83,23.84,23.76,23.77,38812.5,12.5426,12.5479,12.5058,12.5111,38812.5
2006-07-12 14:50:00,23.76,23.77,23.72,23.74,35437.5,12.5058,12.5111,12.4847,12.4953,35437.5
2006-07-12 15:00:00,23.75,23.78,23.73,23.76,32062.5,12.5005,12.5163,12.49,12.5058,32062.5
2006-07-12 15:10:00,23.77,23.81,23.76,23.79,40162.5,12.5111,12.5321,12.5058,12.5216,40162.5
2006-07-12 15:20:00,23.79,23.86,23.79,23.84,52312.5,12.5216,12.5584,12.5216,12.5479,52312.5
2006-07-12 15:30:00,23.85,23.85,23.81,23.83,28012.5,12.5532,12.5532,12.5321,12.5426,28012.5
2006-07-12 15:40:00,23.83,23.83,23.74,23.75,55687.5,12.5426,12.5426,12.4953,12.5005,55687.5
2006-07-12 15:50:00,23.75,23.78,23.73,23.75,118125.0,12.5005,12.5163,12.49,12.5005,118125.0
2006-07-13 09:30:00,23.85,23.88,23.5,23.51,133312.5,12.5532,12.569,12.3689,12.3742,133312.5
2006-07-13 09:40:00,23.51,23.58,23.45,23.48,83362.5,12.3742,12.4111,12.3426,12.3584,83362.5
2006-07-13 09:50:00,23.48,23.53,23.41,23.5,118800.0,12.3584,12.3847,12.3216,12.3689,118800.0
2006-07-13 10:00:00,23.48,23.5,23.39,23.44,69862.5,12.3584,12.3689,12.311,12.3374,69862.5
2006-07-13 10:10:00,23.44,23.48,23.43,23.46,36787.5,12.3374,12.3584,12.3321,12.3479,36787.5
2006-07-13 10:20:00,23.46,23.57,23.43,23.52,52312.5,12.3479,12.4058,12.3321,12.3795,52312.5
2006-07-13 10:30:00,23.5,23.68,23.5,23.6,99562.5,12.3689,12.4637,12.3689,12.4216,99562.5
2006-07-13 10:40:00,23.59,23.69,23.59,23.64,81000.0,12.4163,12.4689,12.4163,12.4426,81000.0
2006-07-13 10:50:00,23.64,23.64,23.55,23.56,43200.0,12.4426,12.4426,12.3953,12.4005,43200.0
2006-07-13 11:00:00,23.55,23.62,23.52,23.53,54000.0,12.3953,12.4321,12.3795,12.3847,54000.0
2006-07-13 11:10:00,23.53,23.59,23.48,23.49,41175.0,12.3847,12.4163,12.3584,12.3637,41175.0
2006-07-13 11:20:00,23.48,23.59,23.48,23.57,26662.5,12.3584,12.4163,12.3584,12.4058,26662.5
2006-07-13 11:30:00,23.57,23.63,23.5,23.59,46912.5,12.4058,12.4374,12.3689,12.4163,46912.5
2006-07-13 11:40:00,23.59,23.59,23.48,23.52,29700.0,12.4163,12.4163,12.3584,12.3795,29700.0
2006-07-13 11:50:00,23.51,23.62,23.51,23.58,22612.5,12.3742,12.4321,12.3742,12.4111,22612.5
2006-07-13 12:00:00,23.61,23.65,23.56,23.61,48262.5,12.4268,12.4479,12.4005,12.4268,48262.5
2006-07-13 12:10:00,23.61,23.7,23.61,23.67,27337.5,12.4268,12.4742,12.4268,12.4584,27337.5
2006-07-13 12:20:00,23.66,23.67,23.59,23.6,28012.5,12.4532,12.4584,12.4163,12.4216,28012.5
2006-07-13 12:30:00,23.6,23.61,23.57,23.59,17887.5,12.4216,12.4268,12.4058,12.4163,17887.5
2006-07-13 12:40:00,23.59,23.61,23.56,23.58,25650.0,12.4163,12.4268,12.4005,12.4111,25650.0
2006-07-13 12:50:00,23.58,23.61,23.54,23.55,24975.0,12.4111,12.4268,12.39,12.3953,24975.0
2006-07-13 13:00:00,23.55,23.59,23.53,23.53,32737.5,12.3953,12.4163,12.3847,12.3847,32737.5
2006-07-13 13:10:00,23.53,23.59,23.52,23.56,34087.5,12.3847,12.4163,12.3795,12.4005,34087.5
2006-07-13 13:20:00,23.57,23.59,23.53,23.56,28350.0,12.4058,12.4163,12.3847,12.4005,28350.0
2006-07-13 13:30:00,23.56,23.57,23.5,23.53,56700.0,12.4005,12.4058,12.3689,12.3847,56700.0
2006-07-13 13:40:00,23.53,23.54,23.47,23.51,47250.0,12.3847,12.39,12.3532,12.3742,47250.0
2006-07-13 13:50:00,23.51,23.52,23.45,23.46,34762.5,12.3742,12.3795,12.3426,12.3479,34762.5
2006-07-13 14:00:00,23.45,23.46,23.43,23.44,35775.0,12.3426,12.3479,12.3321,12.3374,35775.0
2006-07-13 14:10:00,23.44,23.5,23.4,23.45,105637.5,12.3374,12.3689,12.3163,12.3426,105637.5
2006-07-13 14:20:00,23.45,23.48,23.43,23.45,34762.5,12.3426,12.3584,12.3321,12.3426,34762.5
2006-07-13 14:30:00,23.44,23.44,23.36,23.37,55012.5,12.3374,12.3374,12.2953,12.3005,55012.5
2006-07-13 14:40:00,23.37,23.39,23.31,23.35,62100.0,12.3005,12.311,12.2689,12.29,62100.0
2006-07-13 14:50:00,23.34,23.34,23.3,23.33,38812.5,12.2847,12.2847,12.2637,12.2795,38812.5
2006-07-13 15:00:00,23.33,23.33,23.23,23.31,110025.0,12.2795,12.2795,12.2268,12.2689,110025.0
2006-07-13 15:10:00,23.31,23.32,23.23,23.25,48937.5,12.2689,12.2742,12.2268,12.2374,48937.5
2006-07-13 15:20:00,23.26,23.29,23.23,23.29,96862.5,12.2426,12.2584,12.2268,12.2584,96862.5
2006-07-13 15:30:00,23.29,23.32,23.22,23.23,68512.5,12.2584,12.2742,12.2216,12.2268,68512.5
2006-07-13 15:40:00,23.24,23.31,23.22,23.27,123862.5,12.2321,12.2689,12.2216,12.2479,123862.5
2006-07-13 15:50:00,23.28,23.35,23.23,23.23,190012.5,12.2531,12.29,12.2268,12.2268,190012.5
2006-07-14 09:30:00,23.33,23.43,23.14,23.14,162675.0,12.2795,12.3321,12.1795,12.1795,162675.0
2006-07-14 09:40:00,23.16,23.24,23.13,23.21,58387.5,12.19,12.2321,12.1742,12.2163,58387.5
2006-07-14 09:50:00,23.19,23.22,23.11,23.15,50287.5,12.2058,12.2216,12.1637,12.1847,50287.5
2006-07-14 10:00:00,23.17,23.26,23.12,23.15,58387.5,12.1953,12.2426,12.1689,12.1847,58387.5
2006-07-14 10:10:00,23.15,23.23,23.14,23.19,37462.5,12.1847,12.2268,12.1795,12.2058,37462.5
2006-07-14 10:20:00,23.19,23.24,23.16,23.2,53662.5,12.2058,12.2321,12.19,12.211,53662.5
2006-07-14 10:30:00,23.19,23.21,23.14,23.19,59400.0,12.2058,12.2163,12.1795,12.2058,59400.0
2006-07-14 10:40:00,23.19,23.21,23.13,23.15,44212.5,12.2058,12.2163,12.1742,12.1847,44212.5
2006-07-14 10:50:00,23.14,23.15,23.06,23.09,79312.5,12.1795,12.1847,12.1374,12.1531,79312.5
2006-07-14 11:00:00,23.1,23.1,23.01,23.09,99562.5,12.1584,12.1584,12.111,12.1531,99562.5
2006-07-14 11:10:00,23.08,23.13,23.07,23.11,68175.0,12.1479,12.1742,12.1426,12.1637,68175.0
2006-07-14 11:20:00,23.11,23.14,23.05,23.07,61425.0,12.1637,12.1795,12.1321,12.1426,61425.0
2006-07-14 11:30:00,23.07,23.09,22.97,22.98,92812.5,12.1426,12.1531,12.09,12.0952,92812.5
2006-07-14 11:40:00,22.99,23.01,22.95,22.96,38812.5,12.1005,12.111,12.0795,12.0847,38812.5
2006-07-14 11:50:00,22.96,22.97,22.9,22.96,77962.5,12.0847,12.09,12.0531,12.0847,77962.5
2006-07-14 12:00:00,22.96,22.97,22.91,22.93,54337.5,12.0847,12.09,12.0584,12.0689,54337.5
2006-07-14 12:10:00,22.93,22.95,22.89,22.94,42187.5,12.0689,12.0795,12.0479,12.0742,42187.5
2006-07-14 12:20:00,22.95,22.98,22.89,22.94,55012.5,12.0795,12.0952,12.0479,12.0742,55012.5
2006-07-14 12:30:00,22.94,23.01,22.93,22.98,30037.5,12.0742,12.111,12.0689,12.0952,30037.5
2006-07-14 12:40:00,22.98,23.05,22.96,23.05,69862.5,12.0952,12.1321,12.0847,12.1321,69862.5
2006-07-14 12:50:00,23.05,23.05,23.02,23.02,24300.0,12.1321,12.1321,12.1163,12.1163,24300.0
2006-07-14 13:00:00,23.03,23.03,22.89,22.9,41512.5,12.1216,12.1216,12.0479,12.0531,41512.5
2006-07-14 13:10:00,22.91,23.02,22.9,23.01,70200.0,12.0584,12.1163,12.0531,12.111,70200.0
2006-07-14 13:20:00,23.01,23.1,22.99,23.09,44550.0,12.111,12.1584,12.1005,12.1531,44550.0
2006-07-14 13:30:00,23.08,23.13,23.03,23.11,40500.0,12.1479,12.1742,12.1216,12.1637,40500.0
2006-07-14 13:40:00,23.11,23.13,23.0,23.01,46575.0,12.1637,12.1742,12.1058,12.111,46575.0
2006-07-14 13:50:00,23.01,23.04,22.98,22.98,47925.0,12.111,12.1268,12.0952,12.0952,47925.0
2006-07-14 14:00:00,22.98,22.99,22.92,22.97,56025.0,12.0952,12.1005,12.0637,12.09,56025.0
2006-07-14 14:10:00,22.97,23.01,22.93,22.98,76612.5,12.09,12.111,12.0689,12.0952,76612.5
2006-07-14 14:20:00,22.99,22.99,22.89,22.9,105637.5,12.1005,12.1005,12.0479,12.0531,105637.5
2006-07-14 14:30:00,22.9,22.92,22.89,22.9,30375.0,12.0531,12.0637,12.0479,12.0531,30375.0
2006-07-14 14:40:00,22.89,22.92,22.83,22.91,73575.0,12.0479,12.0637,12.0163,12.0584,73575.0
2006-07-14 14:50:00,22.91,22.96,22.87,22.9,60075.0,12.0584,12.0847,12.0374,12.0531,60075.0
2006-07-14 15:00:00,22.91,22.98,22.91,22.96,39150.0,12.0584,12.0952,12.0584,12.0847,39150.0
2006-07-14 15:10:00,22.95,22.95,22.89,22.91,37800.0,12.0795,12.0795,12.0479,12.0584,37800.0
2006-07-14 15:20:00,22.91,22.93,22.84,22.88,58387.5,12.0584,12.0689,12.0216,12.0426,58387.5
2006-07-14 15:30:00,22.88,22.95,22.85,22.95,99225.0,12.0426,12.0795,12.0268,12.0795,99225.0
2006-07-14 15:40:00,22.95,22.97,22.92,22.94,105300.0,12.0795,12.09,12.0637,12.0742,105300.0
2006-07-14 15:50:00,22.94,22.99,22.89,22.89,265950.0,12.0742,12.1005,12.0479,12.0479,265950.0
2006-07-17 09:30:00,23.0,23.07,22.85,22.85,168750.0,12.1058,12.1426,12.0268,12.0268,168750.0
2006-07-17 09:40:00,22.89,22.96,22.89,22.91,50962.5,12.0479,12.0847,12.0479,12.0584,50962.5
2006-07-17 09:50:00,22.93,22.96,22.9,22.92,60412.5,12.0689,12.0847,12.0531,12.0637,60412.5
2006-07-17 10:00:00,22.92,22.94,22.9,22.91,62100.0,12.0637,12.0742,12.0531,12.0584,62100.0
2006-07-17 10:10:00,22.9,23.04,22.9,22.97,60412.5,12.0531,12.1268,12.0531,12.09,60412.5
2006-07-17 10:20:00,22.97,23.02,22.96,22.97,102937.5,12.09,12.1163,12.0847,12.09,102937.5
2006-07-17 10:30:00,22.97,22.98,22.93,22.93,96862.5,12.09,12.0952,12.0689,12.0689,96862.5
2006-07-17 10:40:00,22.93,22.97,22.92,22.95,58050.0,12.0689,12.09,12.0637,12.0795,58050.0
2006-07-17 10:50:00,22.95,23.07,22.95,23.03,83362.5,12.0795,12.1426,12.0795,12.1216,83362.5
2006-07-17 11:00:00,23.04,23.06,22.95,22.98,57375.0,12.1268,12.1374,12.0795,12.0952,57375.0
2006-07-17 11:10:00,22.97,22.99,22.96,22.97,32400.0,12.09,12.1005,12.0847,12.09,32400.0
2006-07-17 11:20:00,22.97,22.97,22.88,22.95,783675.0,12.09,12.09,12.0426,12.0795,783675.0
2006-07-17 11:30:00,22.95,23.0,22.92,22.99,24975.0,12.0795,12.1058,12.0637,12.1005,24975.0
2006-07-17 11:40:00,22.99,23.0,22.95,22.96,118800.0,12.1005,12.1058,12.0795,12.0847,118800.0
2006-07-17 11:50:00,22.96,22.96,22.86,22.86,56700.0,12.0847,12.0847,12.0321,12.0321,56700.0
2006-07-17 12:00:00,22.87,22.88,22.8,22.84,73575.0,12.0374,12.0426,12.0005,12.0216,73575.0
2006-07-17 12:10:00,22.82,22.82,22.75,22.81,43537.5,12.011,12.011,11.9742,12.0058,43537.5
2006-07-17 12:20:00,22.81,22.88,22.8,22.87,35775.0,12.0058,12.0426,12.0005,12.0374,35775.0
2006-07-17 12:30:00,22.86,22.92,22.86,22.9,14175.0,12.0321,12.0637,12.0321,12.0531,14175.0
2006-07-17 12:40:00,22.89,22.93,22.86,22.86,24975.0,12.0479,12.0689,12.0321,12.0321,24975.0
2006-07-17 12:50:00,22.86,22.92,22.84,22.89,25987.5,12.0321,12.0637,12.0216,12.0479,25987.5
2006-07-17 13:00:00,22.88,22.93,22.86,22.93,159300.0,12.0426,12.0689,12.0321,12.0689,159300.0
2006-07-17 13:10:00,22.93,23.0,22.91,23.0,44887.5,12.0689,12.1058,12.0584,12.1058,44887.5
2006-07-17 13:20:00,23.0,23.03,22.98,23.02,34762.5,12.1058,12.1216,12.0952,12.1163,34762.5
2006-07-17 13:30:00,23.02,23.04,23.01,23.03,29700.0,12.1163,12.1268,12.111,12.1216,29700.0
2006-07-17 13:40:00,23.03,23.07,23.03,23.06,22275.0,12.1216,12.1426,12.1216,12.1374,22275.0
2006-07-17 13:50:00,23.06,23.09,23.05,23.09,21937.5,12.1374,12.1531,12.1321,12.1531,21937.5
2006-07-17 14:00:00,23.08,23.11,23.05,23.05,35437.5,12.1479,12.1637,12.1321,12.1321,35437.5
2006-07-17 14:10:00,23.05,23.08,23.03,23.08,28350.0,12.1321,12.1479,12.1216,12.1479,28350.0
2006-07-17 14:20:00,23.08,23.08,23.01,23.06,36450.0,12.1479,12.1479,12.111,12.1374,36450.0
2006-07-17 14:30:00,23.06,23.08,23.01,23.04,36112.5,12.1374,12.1479,12.111,12.1268,36112.5
2006-07-17 14:40:00,23.03,23.04,22.98,22.98,64125.0,12.1216,12.1268,12.0952,12.0952,64125.0
2006-07-17 14:50:00,22.98,23.0,22.96,22.98,69862.5,12.0952,12.1058,12.0847,12.0952,69862.5
2006-07-17 15:00:00,22.98,22.98,22.95,22.97,58050.0,12.0952,12.0952,12.0795,12.09,58050.0
2006-07-17 15:10:00,22.97,23.0,22.96,23.0,38137.5,12.09,12.1058,12.0847,12.1058,38137.5
2006-07-17 15:20:00,23.0,23.03,22.96,22.97,35100.0,12.1058,12.1216,12.0847,12.09,35100.0
2006-07-17 15:30:00,22.97,23.0,22.96,23.0,38137.5,12.09,12.1058,12.0847,12.1058,38137.5
2006-07-17 15:40:00,23.0,23.08,23.0,23.01,60750.0,12.1058,12.1479,12.1058,12.111,60750.0
2006-07-17 15:50:00,23.02,23.04,23.0,23.0,82012.5,12.1163,12.1268,12.1058,12.1058,82012.5
2006-07-18 09:30:00,23.12,23.38,23.12,23.26,92812.5,12.1689,12.3058,12.1689,12.2426,92812.5
2006-07-18 09:40:00,23.26,23.33,23.26,23.26,71212.5,12.2426,12.2795,12.2426,12.2426,71212.5
2006-07-18 09:50:00,23.26,23.31,23.21,23.29,51975.0,12.2426,12.2689,12.2163,12.2584,51975.0
2006-07-18 10:00:00,23.3,23.3,23.1,23.11,60412.5,12.2637,12.2637,12.1584,12.1637,60412.5
2006-07-18 10:10:00,23.1,23.13,22.93,22.93,40500.0,12.1584,12.1742,12.0689,12.0689,40500.0
2006-07-18 10:20:00,22.97,23.05,22.95,23.03,47587.5,12.09,12.1321,12.0795,12.1216,47587.5
2006-07-18 10:30:00,23.02,23.02,22.96,22.97,49612.5,12.1163,12.1163,12.0847,12.09,49612.5
2006-07-18 10:40:00,22.97,23.03,22.96,23.01,29025.0,12.09,12.1216,12.0847,12.111,29025.0
2006-07-18 10:50:00,23.01,23.02,22.96,22.96,30375.0,12.111,12.1163,12.0847,12.0847,30375.0
2006-07-18 11:00:00,22.96,22.96,22.91,22.96,71550.0,12.0847,12.0847,12.0584,12.0847,71550.0
2006-07-18 11:10:00,22.93,22.98,22.93,22.98,30037.5,12.0689,12.0952,12.0689,12.0952,30037.5
2006-07-18 11:20:00,22.99,23.07,22.98,23.07,37800.0,12.1005,12.1426,12.0952,12.1426,37800.0
2006-07-18 11:30:00,23.06,23.11,23.05,23.07,49612.5,12.1374,12.1637,12.1321,12.1426,49612.5
2006-07-18 11:40:00,23.06,23.08,23.03,23.07,36450.0,12.1374,12.1479,12.1216,12.1426,36450.0
2006-07-18 11:50:00,23.08,23.12,23.07,23.07,17550.0,12.1479,12.1689,12.1426,12.1426,17550.0
2006-07-18 12:00:00,23.06,23.06,22.99,23.0,22275.0,12.1374,12.1374,12.1005,12.1058,22275.0
2006-07-18 12:10:00,22.99,23.08,22.99,23.08,22950.0,12.1005,12.1479,12.1005,12.1479,22950.0
2006-07-18 12:20:00,23.09,23.12,23.07,23.11,20925.0,12.1531,12.1689,12.1426,12.1637,20925.0
2006-07-18 12:30:00,23.11,23.12,23.07,23.09,20925.0,12.1637,12.1689,12.1426,12.1531,20925.0
2006-07-18 12:40:00,23.09,23.23,23.09,23.14,29025.0,12.1531,12.2268,12.1531,12.1795,29025.0
2006-07-18 12:50:00,23.14,23.14,23.02,23.05,21262.5,12.1795,12.1795,12.1163,12.1321,21262.5
2006-07-18 13:00:00,23.05,23.05,22.97,22.98,19237.5,12.1321,12.1321,12.09,12.0952,19237.5
2006-07-18 13:10:00,22.98,23.01,22.95,22.96,41512.5,12.0952,12.111,12.0795,12.0847,41512.5
2006-07-18 13:20:00,22.96,23.01,22.91,22.99,30712.5,12.0847,12.111,12.0584,12.1005,30712.5
2006-07-18 13:30:00,22.99,23.07,22.96,23.05,19237.5,12.1005,12.1426,12.0847,12.1321,19237.5
2006-07-18 13:40:00,23.05,23.05,22.88,22.93,34762.5,12.1321,12.1321,12.0426,12.0689,34762.5
2006-07-18 13:50:00,22.93,22.98,22.89,22.94,72562.5,12.0689,12.0952,12.0479,12.0742,72562.5
2006-07-18 14:00:00,22.95,23.11,22.95,23.04,52987.5,12.0795,12.1637,12.0795,12.1268,52987.5
2006-07-18 14:10:00,23.05,23.09,22.96,23.01,52312.5,12.1321,12.1531,12.0847,12.111,52312.5
2006-07-18 14:20:00,23.03,23.08,22.97,23.05,56362.5,12.1216,12.1479,12.09,12.1321,56362.5
2006-07-18 14:30:00,23.05,23.17,23.0,23.17,71212.5,12.1321,12.1953,12.1058,12.1953,71212.5
2006-07-18 14:40:00,23.18,23.18,23.08,23.12,32062.5,12.2005,12.2005,12.1479,12.1689,32062.5
2006-07-18 14:50:00,23.11,23.15,23.01,23.13,81000.0,12.1637,12.1847,12.111,12.1742,81000.0
2006-07-18 15:00:00,23.14,23.14,23.0,23.01,63450.0,12.1795,12.1795,12.1058,12.111,63450.0
2006-07-18 15:10:00,23.0,23.07,22.96,23.05,71212.5,12.1058,12.1426,12.0847,12.1321,71212.5
2006-07-18 15:20:00,23.05,23.05,22.99,23.03,36112.5,12.1321,12.1321,12.1005,12.1216,36112.5
2006-07-18 15:30:00,23.04,23.14,23.02,23.05,55350.0,12.1268,12.1795,12.1163,12.1321,55350.0
2006-07-18 15:40:00,23.05,23.24,23.05,23.2,160987.5,12.1321,12.2321,12.1321,12.211,160987.5
2006-07-18 15:50:00,23.21,23.22,23.14,23.19,119475.0,12.2163,12.2216,12.1795,12.2058,119475.0
2006-07-19 09:30:00,23.29,23.45,23.27,23.43,161662.5,12.2584,12.3426,12.2479,12.3321,161662.5
2006-07-19 09:40:00,23.43,23.47,23.33,23.36,81337.5,12.3321,12.3532,12.2795,12.2953,81337.5
2006-07-19 09:50:00,23.36,23.52,23.29,23.4,64800.0,12.2953,12.3795,12.2584,12.3163,64800.0
2006-07-19 10:00:00,23.38,23.64,23.38,23.61,170437.5,12.3058,12.4426,12.3058,12.4268,170437.5
2006-07-19 10:10:00,23.6,23.67,23.52,23.52,169762.5,12.4216,12.4584,12.3795,12.3795,169762.5
2006-07-19 10:20:00,23.54,23.54,23.37,23.5,100575.0,12.39,12.39,12.3005,12.3689,100575.0
2006-07-19 10:30:00,23.51,23.61,23.44,23.5,89775.0,12.3742,12.4268,12.3374,12.3689,89775.0
2006-07-19 10:40:00,23.52,23.64,23.51,23.52,69187.5,12.3795,12.4426,12.3742,12.3795,69187.5
2006-07-19 10:50:00,23.52,23.58,23.46,23.51,59737.5,12.3795,12.4111,12.3479,12.3742,59737.5
2006-07-19 11:00:00,23.51,23.53,23.45,23.5,128250.0,12.3742,12.3847,12.3426,12.3689,128250.0
2006-07-19 11:10:00,23.51,23.61,23.51,23.59,38812.5,12.3742,12.4268,12.3742,12.4163,38812.5
2006-07-19 11:20:00,23.59,23.62,23.56,23.56,37125.0,12.4163,12.4321,12.4005,12.4005,37125.0
2006-07-19 11:30:00,23.57,23.61,23.54,23.6,34425.0,12.4058,12.4268,12.39,12.4216,34425.0
2006-07-19 11:40:00,23.6,23.64,23.59,23.6,25987.5,12.4216,12.4426,12.4163,12.4216,25987.5
2006-07-19 11:50:00,23.61,23.67,23.61,23.61,39150.0,12.4268,12.4584,12.4268,12.4268,39150.0
2006-07-19 12:00:00,23.61,23.61,23.48,23.51,54000.0,12.4268,12.4268,12.3584,12.3742,54000.0
2006-07-19 12:10:00,23.51,23.54,23.47,23.48,35775.0,12.3742,12.39,12.3532,12.3584,35775.0
2006-07-19 12:20:00,23.48,23.52,23.45,23.45,40162.5,12.3584,12.3795,12.3426,12.3426,40162.5
2006-07-19 12:30:00,23.47,23.54,23.45,23.53,36450.0,12.3532,12.39,12.3426,12.3847,36450.0
2006-07-19 12:40:00,23.52,23.55,23.51,23.54,23287.5,12.3795,12.3953,12.3742,12.39,23287.5
2006-07-19 12:50:00,23.55,23.57,23.51,23.51,65475.0,12.3953,12.4058,12.3742,12.3742,65475.0
2006-07-19 13:00:00,23.51,23.57,23.51,23.55,50962.5,12.3742,12.4058,12.3742,12.3953,50962.5
2006-07-19 13:10:00,23.55,23.58,23.48,23.48,302737.5,12.3953,12.4111,12.3584,12.3584,302737.5
2006-07-19 13:20:00,23.48,23.58,23.48,23.57,28012.5,12.3584,12.4111,12.3584,12.4058,28012.5
2006-07-19 13:30:00,23.57,23.61,23.57,23.58,33075.0,12.4058,12.4268,12.4058,12.4111,33075.0
2006-07-19 13:40:00,23.58,23.58,23.56,23.56,16200.0,12.4111,12.4111,12.4005,12.4005,16200.0
2006-07-19 13:50:00,23.56,23.6,23.55,23.59,30375.0,12.4005,12.4216,12.3953,12.4163,30375.0
2006-07-19 14:00:00,23.6,23.63,23.59,23.63,31725.0,12.4216,12.4374,12.4163,12.4374,31725.0
2006-07-19 14:10:00,23.62,23.66,23.61,23.65,38812.5,12.4321,12.4532,12.4268,12.4479,38812.5
2006-07-19 14:20:00,23.65,23.71,23.65,23.68,90787.5,12.4479,12.4795,12.4479,12.4637,90787.5
2006-07-19 14:30:00,23.7,23.71,23.67,23.67,38475.0,12.4742,12.4795,12.4584,12.4584,38475.0
2006-07-19 14:40:00,23.67,23.76,23.67,23.73,55687.5,12.4584,12.5058,12.4584,12.49,55687.5
2006-07-19 14:50:00,23.72,23.75,23.72,23.73,14850.0,12.4847,12.5005,12.4847,12.49,14850.0
2006-07-19 15:00:00,23.73,23.75,23.7,23.72,78975.0,12.49,12.5005,12.4742,12.4847,78975.0
2006-07-19 15:10:00,23.71,23.71,23.61,23.62,99562.5,12.4795,12.4795,12.4268,12.4321,99562.5
2006-07-19 15:20:00,23.62,23.66,23.6,23.63,114075.0,12.4321,12.4532,12.4216,12.4374,114075.0
2006-07-19 15:30:00,23.63,23.63,23.55,23.56,132637.5,12.4374,12.4374,12.3953,12.4005,132637.5
2006-07-19 15:40:00,23.56,23.6,23.53,23.53,78300.0,12.4005,12.4216,12.3847,12.3847,78300.0
2006-07-19 15:50:00,23.53,23.59,23.53,23.58,129600.0,12.3847,12.4163,12.3847,12.4111,129600.0
2006-07-20 09:30:00,23.56,23.63,23.39,23.63,162000.0,12.4005,12.4374,12.311,12.4374,162000.0
2006-07-20 09:40:00,23.63,23.63,23.44,23.5,86062.5,12.4374,12.4374,12.3374,12.3689,86062.5
2006-07-20 09:50:00,23.51,23.57,23.45,23.46,96187.5,12.3742,12.4058,12.3426,12.3479,96187.5
2006-07-20 10:00:00,23.47,23.53,23.44,23.44,56700.0,12.3532,12.3847,12.3374,12.3374,56700.0
2006-07-20 10:10:00,23.44,23.45,23.36,23.39,49275.0,12.3374,12.3426,12.2953,12.311,49275.0
2006-07-20 10:20:00,23.39,23.42,23.3,23.42,61425.0,12.311,12.3268,12.2637,12.3268,61425.0
2006-07-20 10:30:00,23.43,23.47,23.39,23.41,38475.0,12.3321,12.3532,12.311,12.3216,38475.0
2006-07-20 10:40:00,23.4,23.45,23.34,23.43,79650.0,12.3163,12.3426,12.2847,12.3321,79650.0
2006-07-20 10:50:00,23.42,23.55,23.4,23.55,84375.0,12.3268,12.3953,12.3163,12.3953,84375.0
2006-07-20 11:00:00,23.56,23.59,23.47,23.47,54675.0,12.4005,12.4163,12.3532,12.3532,54675.0
2006-07-20 11:10:00,23.47,23.54,23.47,23.5,19912.5,12.3532,12.39,12.3532,12.3689,19912.5
2006-07-20 11:20:00,23.51,23.51,23.47,23.47,14850.0,12.3742,12.3742,12.3532,12.3532,14850.0
2006-07-20 11:30:00,23.47,23.48,23.43,23.47,46237.5,12.3532,12.3584,12.3321,12.3532,46237.5
2006-07-20 11:40:00,23.47,23.5,23.45,23.45,24637.5,12.3532,12.3689,12.3426,12.3426,24637.5
2006-07-20 11:50:00,23.46,23.47,23.45,23.45,38475.0,12.3479,12.3532,12.3426,12.3426,38475.0
2006-07-20 12:00:00,23.45,23.46,23.4,23.44,67837.5,12.3426,12.3479,12.3163,12.3374,67837.5
2006-07-20 12:10:00,23.44,23.47,23.4,23.4,60412.5,12.3374,12.3532,12.3163,12.3163,60412.5
2006-07-20 12:20:00,23.4,23.4,23.29,23.29,45900.0,12.3163,12.3163,12.2584,12.2584,45900.0
2006-07-20 12:30:00,23.29,23.29,23.21,23.22,112387.5,12.2584,12.2584,12.2163,12.2216,112387.5
2006-07-20 12:40:00,23.22,23.27,23.21,23.21,86062.5,12.2216,12.2479,12.2163,12.2163,86062.5
2006-07-20 12:50:00,23.21,23.24,23.21,23.24,25987.5,12.2163,12.2321,12.2163,12.2321,25987.5
2006-07-20 13:00:00,23.25,23.29,23.25,23.26,52312.5,12.2374,12.2584,12.2374,12.2426,52312.5
2006-07-20 13:10:00,23.26,23.26,23.21,23.24,22612.5,12.2426,12.2426,12.2163,12.2321,22612.5
2006-07-20 13:20:00,23.26,23.28,23.25,23.26,15187.5,12.2426,12.2531,12.2374,12.2426,15187.5
2006-07-20 13:30:00,23.26,23.26,23.24,23.24,19575.0,12.2426,12.2426,12.2321,12.2321,19575.0
2006-07-20 13:40:00,23.22,23.23,23.11,23.18,92475.0,12.2216,12.2268,12.1637,12.2005,92475.0
2006-07-20 13:50:00,23.18,23.25,23.17,23.24,81000.0,12.2005,12.2374,12.1953,12.2321,81000.0
2006-07-20 14:00:00,23.25,23.31,23.19,23.19,101925.0,12.2374,12.2689,12.2058,12.2058,101925.0
2006-07-20 14:10:00,23.19,23.25,23.18,23.24,74925.0,12.2058,12.2374,12.2005,12.2321,74925.0
2006-07-20 14:20:00,23.23,23.25,23.17,23.17,36787.5,12.2268,12.2374,12.1953,12.1953,36787.5
2006-07-20 14:30:00,23.17,23.29,23.17,23.26,40500.0,12.1953,12.2584,12.1953,12.2426,40500.0
2006-07-20 14:40:00,23.26,23.38,23.25,23.38,64800.0,12.2426,12.3058,12.2374,12.3058,64800.0
2006-07-20 14:50:00,23.38,23.38,23.23,23.24,56025.0,12.3058,12.3058,12.2268,12.2321,56025.0
2006-07-20 15:00:00,23.24,23.29,23.23,23.26,27000.0,12.2321,12.2584,12.2268,12.2426,27000.0
2006-07-20 15:10:00,23.24,23.29,23.24,23.26,35437.5,12.2321,12.2584,12.2321,12.2426,35437.5
2006-07-20 15:20:00,23.21,23.24,23.1,23.17,87750.0,12.2163,12.2321,12.1584,12.1953,87750.0
2006-07-20 15:30:00,23.17,23.22,23.16,23.18,50962.5,12.1953,12.2216,12.19,12.2005,50962.5
2006-07-20 15:40:00,23.18,23.19,23.13,23.18,66487.5,12.2005,12.2058,12.1742,12.2005,66487.5
2006-07-20 15:50:00,23.19,23.19,23.02,23.03,167062.5,12.2058,12.2058,12.1163,12.1216,167062.5
2006-07-21 09:30:00,22.87,23.08,22.85,22.91,1251112.5,12.0374,12.1479,12.0268,12.0584,1251112.5
2006-07-21 09:40:00,22.91,23.03,22.81,22.84,112387.5,12.0584,12.1216,12.0058,12.0216,112387.5
2006-07-21 09:50:00,22.85,23.08,22.84,23.04,89100.0,12.0268,12.1479,12.0216,12.1268,89100.0
2006-07-21 10:00:00,23.01,23.08,22.9,23.01,118462.5,12.111,12.1479,12.0531,12.111,118462.5
2006-07-21 10:10:00,23.02,23.04,22.9,23.02,183262.5,12.1163,12.1268,12.0531,12.1163,183262.5
2006-07-21 10:20:00,23.02,23.03,22.98,23.02,76275.0,12.1163,12.1216,12.0952,12.1163,76275.0
2006-07-21 10:30:00,23.0,23.09,22.95,23.08,97875.0,12.1058,12.1531,12.0795,12.1479,97875.0
2006-07-21 10:40:00,23.08,23.1,22.97,23.03,119475.0,12.1479,12.1584,12.09,12.1216,119475.0
2006-07-21 10:50:00,23.03,23.1,23.0,23.04,83362.5,12.1216,12.1584,12.1058,12.1268,83362.5
2006-07-21 11:00:00,23.05,23.06,22.92,22.95,138375.0,12.1321,12.1374,12.0637,12.0795,138375.0
2006-07-21 11:10:00,22.95,22.96,22.86,22.87,66150.0,12.0795,12.0847,12.0321,12.0374,66150.0
2006-07-21 11:20:00,22.87,22.89,22.73,22.73,126562.5,12.0374,12.0479,11.9637,11.9637,126562.5
2006-07-21 11:30:00,22.74,22.77,22.72,22.76,73237.5,11.9689,11.9847,11.9584,11.9795,73237.5
2006-07-21 11:40:00,22.77,22.85,22.76,22.85,48600.0,11.9847,12.0268,11.9795,12.0268,48600.0
2006-07-21 11:50:00,22.86,23.0,22.85,22.98,64462.5,12.0321,12.1058,12.0268,12.0952,64462.5
2006-07-21 12:00:00,22.98,23.0,22.9,22.9,24975.0,12.0952,12.1058,12.0531,12.0531,24975.0
2006-07-21 12:10:00,22.89,22.89,22.81,22.85,94162.5,12.0479,12.0479,12.0058,12.0268,94162.5
2006-07-21 12:20:00,22.86,22.94,22.86,22.94,31725.0,12.0321,12.0742,12.0321,12.0742,31725.0
2006-07-21 12:30:00,22.95,23.0,22.81,22.81,44887.5,12.0795,12.1058,12.0058,12.0058,44887.5
2006-07-21 12:40:00,22.83,22.83,22.76,22.76,72562.5,12.0163,12.0163,11.9795,11.9795,72562.5
2006-07-21 12:50:00,22.75,22.75,22.69,22.73,63112.5,11.9742,11.9742,11.9426,11.9637,63112.5
2006-07-21 13:00:00,22.73,22.74,22.63,22.71,112725.0,11.9637,11.9689,11.911,11.9531,112725.0
2006-07-21 13:10:00,22.7,22.76,22.69,22.72,43537.5,11.9479,11.9795,11.9426,11.9584,43537.5
2006-07-21 13:20:00,22.74,22.83,22.73,22.79,58725.0,11.9689,12.0163,11.9637,11.9952,58725.0
2006-07-21 13:30:00,22.78,22.82,22.77,22.82,39150.0,11.99,12.011,11.9847,12.011,39150.0
2006-07-21 13:40:00,22.82,22.97,22.8,22.95,69862.5,12.011,12.09,12.0005,12.0795,69862.5
2006-07-21 13:50:00,22.95,22.95,22.9,22.93,34762.5,12.0795,12.0795,12.0531,12.0689,34762.5
2006-07-21 14:00:00,22.93,22.93,22.86,22.89,57712.5,12.0689,12.0689,12.0321,12.0479,57712.5
2006-07-21 14:10:00,22.88,22.88,22.84,22.87,41512.5,12.0426,12.0426,12.0216,12.0374,41512.5
2006-07-21 14:20:00,22.87,22.88,22.83,22.88,72900.0,12.0374,12.0426,12.0163,12.0426,72900.0
2006-07-21 14:30:00,22.86,22.87,22.82,22.82,59062.5,12.0321,12.0374,12.011,12.011,59062.5
2006-07-21 14:40:00,22.81,22.81,22.7,22.7,81000.0,12.0058,12.0058,11.9479,11.9479,81000.0
2006-07-21 14:50:00,22.69,22.71,22.66,22.66,93487.5,11.9426,11.9531,11.9268,11.9268,93487.5
2006-07-21 15:00:00,22.65,22.68,22.64,22.68,80662.5,11.9216,11.9373,11.9163,11.9373,80662.5
2006-07-21 15:10:00,22.67,22.71,22.64,22.64,93150.0,11.9321,11.9531,11.9163,11.9163,93150.0
2006-07-21 15:20:00,22.65,22.68,22.62,22.65,61087.5,11.9216,11.9373,11.9058,11.9216,61087.5
2006-07-21 15:30:00,22.65,22.76,22.65,22.7,127575.0,11.9216,11.9795,11.9216,11.9479,127575.0
2006-07-21 15:40:00,22.7,22.75,22.66,22.73,122512.5,11.9479,11.9742,11.9268,11.9637,122512.5
2006-07-21 15:50:00,22.74,22.77,22.67,22.67,140062.5,11.9689,11.9847,11.9321,11.9321,140062.5
2006-07-24 09:30:00,22.88,22.89,22.81,22.86,104287.5,12.0426,12.0479,12.0058,12.0321,104287.5
2006-07-24 09:40:00,22.86,23.08,22.84,23.05,63450.0,12.0321,12.1479,12.0216,12.1321,63450.0
2006-07-24 09:50:00,23.07,23.09,23.04,23.04,54000.0,12.1426,12.1531,12.1268,12.1268,54000.0
2006-07-24 10:00:00,23.04,23.07,22.99,23.03,54000.0,12.1268,12.1426,12.1005,12.1216,54000.0
2006-07-24 10:10:00,23.03,23.13,23.02,23.08,86400.0,12.1216,12.1742,12.1163,12.1479,86400.0
2006-07-24 10:20:00,23.1,23.24,23.06,23.16,63450.0,12.1584,12.2321,12.1374,12.19,63450.0
2006-07-24 10:30:00,23.18,23.24,23.16,23.16,27000.0,12.2005,12.2321,12.19,12.19,27000.0
2006-07-24 10:40:00,23.15,23.19,23.13,23.18,48937.5,12.1847,12.2058,12.1742,12.2005,48937.5
2006-07-24 10:50:00,23.18,23.26,23.18,23.22,42862.5,12.2005,12.2426,12.2005,12.2216,42862.5
2006-07-24 11:00:00,23.22,23.27,23.17,23.19,47587.5,12.2216,12.2479,12.1953,12.2058,47587.5
2006-07-24 11:10:00,23.18,23.21,23.15,23.18,48262.5,12.2005,12.2163,12.1847,12.2005,48262.5
2006-07-24 11:20:00,23.18,23.22,23.14,23.19,53662.5,12.2005,12.2216,12.1795,12.2058,53662.5
2006-07-24 11:30:00,23.2,23.27,23.2,23.27,30037.5,12.211,12.2479,12.211,12.2479,30037.5
2006-07-24 11:40:00,23.25,23.3,23.22,23.3,43200.0,12.2374,12.2637,12.2216,12.2637,43200.0
2006-07-24 11:50:00,23.3,23.32,23.24,23.27,36787.5,12.2637,12.2742,12.2321,12.2479,36787.5
2006-07-24 12:00:00,23.29,23.3,23.19,23.22,64462.5,12.2584,12.2637,12.2058,12.2216,64462.5
2006-07-24 12:10:00,23.21,23.28,23.21,23.24,105300.0,12.2163,12.2531,12.2163,12.2321,105300.0
2006-07-24 12:20:00,23.24,23.27,23.19,23.2,21262.5,12.2321,12.2479,12.2058,12.211,21262.5
2006-07-24 12:30:00,23.2,23.21,23.14,23.19,34087.5,12.211,12.2163,12.1795,12.2058,34087.5
2006-07-24 12:40:00,23.19,23.26,23.18,23.22,42862.5,12.2058,12.2426,12.2005,12.2216,42862.5
2006-07-24 12:50:00,23.23,23.25,23.13,23.16,72562.5,12.2268,12.2374,12.1742,12.19,72562.5
2006-07-24 13:00:00,23.15,23.2,23.14,23.2,36450.0,12.1847,12.211,12.1795,12.211,36450.0
2006-07-24 13:10:00,23.19,23.25,23.19,23.21,32400.0,12.2058,12.2374,12.2058,12.2163,32400.0
2006-07-24 13:20:00,23.2,23.23,23.18,23.19,47587.5,12.211,12.2268,12.2005,12.2058,47587.5
2006-07-24 13:30:00,23.19,23.27,23.16,23.24,57712.5,12.2058,12.2479,12.19,12.2321,57712.5
2006-07-24 13:40:00,23.25,23.28,23.21,23.24,52650.0,12.2374,12.2531,12.2163,12.2321,52650.0
2006-07-24 13:50:00,23.24,23.28,23.18,23.26,75937.5,12.2321,12.2531,12.2005,12.2426,75937.5
2006-07-24 14:00:00,23.26,23.32,23.24,23.26,54675.0,12.2426,12.2742,12.2321,12.2426,54675.0
2006-07-24 14:10:00,23.26,23.26,23.19,23.22,44550.0,12.2426,12.2426,12.2058,12.2216,44550.0
2006-07-24 14:20:00,23.22,23.27,23.19,23.26,73912.5,12.2216,12.2479,12.2058,12.2426,73912.5
2006-07-24 14:30:00,23.26,23.29,23.24,23.27,47925.0,12.2426,12.2584,12.2321,12.2479,47925.0
2006-07-24 14:40:00,23.25,23.29,23.24,23.28,57375.0,12.2374,12.2584,12.2321,12.2531,57375.0
2006-07-24 14:50:00,23.28,23.32,23.27,23.29,28687.5,12.2531,12.2742,12.2479,12.2584,28687.5
2006-07-24 15:00:00,23.29,23.3,23.26,23.29,44212.5,12.2584,12.2637,12.2426,12.2584,44212.5
2006-07-24 15:10:00,23.29,23.29,23.27,23.29,56362.5,12.2584,12.2584,12.2479,12.2584,56362.5
2006-07-24 15:20:00,23.29,23.33,23.28,23.31,119137.5,12.2584,12.2795,12.2531,12.2689,119137.5
2006-07-24 15:30:00,23.31,23.31,23.25,23.28,70200.0,12.2689,12.2689,12.2374,12.2531,70200.0
2006-07-24 15:40:00,23.28,23.29,23.25,23.27,62100.0,12.2531,12.2584,12.2374,12.2479,62100.0
2006-07-24 15:50:00,23.27,23.38,23.26,23.37,230850.0,12.2479,12.3058,12.2426,12.3005,230850.0
2006-07-25 09:30:00,23.21,23.23,22.84,22.87,441450.0,12.2163,12.2268,12.0216,12.0374,441450.0
2006-07-25 09:40:00,22.89,23.14,22.81,22.97,389475.0,12.0479,12.1795,12.0058,12.09,389475.0
2006-07-25 09:50:00,22.97,23.0,22.95,22.96,130612.5,12.09,12.1058,12.0795,12.0847,130612.5
2006-07-25 10:00:00,22.96,23.19,22.9,23.15,230175.0,12.0847,12.2058,12.0531,12.1847,230175.0
2006-07-25 10:10:00,23.16,23.16,23.04,23.08,92475.0,12.19,12.19,12.1268,12.1479,92475.0
2006-07-25 10:20:00,23.09,23.09,22.98,23.05,119475.0,12.1531,12.1531,12.0952,12.1321,119475.0
2006-07-25 10:30:00,23.05,23.08,22.93,23.03,109350.0,12.1321,12.1479,12.0689,12.1216,109350.0
2006-07-25 10:40:00,23.03,23.11,22.97,23.11,102937.5,12.1216,12.1637,12.09,12.1637,102937.5
2006-07-25 10:50:00,23.1,23.13,23.04,23.06,130275.0,12.1584,12.1742,12.1268,12.1374,130275.0
2006-07-25 11:00:00,23.06,23.15,23.06,23.07,59737.5,12.1374,12.1847,12.1374,12.1426,59737.5
2006-07-25 11:10:00,23.05,23.06,22.84,22.87,57712.5,12.1321,12.1374,12.0216,12.0374,57712.5
2006-07-25 11:20:00,22.88,23.03,22.87,23.03,57037.5,12.0426,12.1216,12.0374,12.1216,57037.5
2006-07-25 11:30:00,23.03,23.03,22.93,22.96,41175.0,12.1216,12.1216,12.0689,12.0847,41175.0
2006-07-25 11:40:00,22.97,22.98,22.92,22.95,27675.0,12.09,12.0952,12.0637,12.0795,27675.0
2006-07-25 11:50:00,22.95,23.0,22.94,22.96,41850.0,12.0795,12.1058,12.0742,12.0847,41850.0
2006-07-25 12:00:00,22.97,22.97,22.89,22.9,101250.0,12.09,12.09,12.0479,12.0531,101250.0
2006-07-25 12:10:00,22.92,22.92,22.89,22.92,61087.5,12.0637,12.0637,12.0479,12.0637,61087.5
2006-07-25 12:20:00,22.91,22.96,22.9,22.94,44550.0,12.0584,12.0847,12.0531,12.0742,44550.0
2006-07-25 12:30:00,22.94,22.98,22.93,22.96,88425.0,12.0742,12.0952,12.0689,12.0847,88425.0
2006-07-25 12:40:00,22.96,22.97,22.94,22.96,58050.0,12.0847,12.09,12.0742,12.0847,58050.0
2006-07-25 12:50:00,22.96,22.96,22.94,22.95,33750.0,12.0847,12.0847,12.0742,12.0795,33750.0
2006-07-25 13:00:00,22.93,22.93,22.87,22.89,42862.5,12.0689,12.0689,12.0374,12.0479,42862.5
2006-07-25 13:10:00,22.9,22.93,22.9,22.91,34087.5,12.0531,12.0689,12.0531,12.0584,34087.5
2006-07-25 13:20:00,22.91,22.95,22.89,22.92,70537.5,12.0584,12.0795,12.0479,12.0637,70537.5
2006-07-25 13:30:00,22.93,22.93,22.89,22.89,50287.5,12.0689,12.0689,12.0479,12.0479,50287.5
2006-07-25 13:40:00,22.89,22.89,22.82,22.82,46912.5,12.0479,12.0479,12.011,12.011,46912.5
2006-07-25 13:50:00,22.83,22.85,22.82,22.85,82350.0,12.0163,12.0268,12.011,12.0268,82350.0
2006-07-25 14:00:00,22.86,22.88,22.85,22.88,61425.0,12.0321,12.0426,12.0268,12.0426,61425.0
2006-07-25 14:10:00,22.88,22.91,22.82,22.87,92137.5,12.0426,12.0584,12.011,12.0374,92137.5
2006-07-25 14:20:00,22.87,22.94,22.85,22.93,72225.0,12.0374,12.0742,12.0268,12.0689,72225.0
2006-07-25 14:30:00,22.93,22.96,22.92,22.96,163012.5,12.0689,12.0847,12.0637,12.0847,163012.5
2006-07-25 14:40:00,22.95,23.1,22.94,23.06,60075.0,12.0795,12.1584,12.0742,12.1374,60075.0
2006-07-25 14:50:00,23.05,23.07,22.97,22.99,34425.0,12.1321,12.1426,12.09,12.1005,34425.0
2006-07-25 15:00:00,23.0,23.11,22.98,23.1,78637.5,12.1058,12.1637,12.0952,12.1584,78637.5
2006-07-25 15:10:00,23.09,23.09,22.97,23.02,174150.0,12.1531,12.1531,12.09,12.1163,174150.0
2006-07-25 15:20:00,23.0,23.05,23.0,23.04,109012.5,12.1058,12.1321,12.1058,12.1268,109012.5
2006-07-25 15:30:00,23.05,23.18,23.04,23.17,121162.5,12.1321,12.2005,12.1268,12.1953,121162.5
2006-07-25 15:40:00,23.17,23.19,23.16,23.17,122175.0,12.1953,12.2058,12.19,12.1953,122175.0
2006-07-25 15:50:00,23.16,23.24,23.16,23.21,232537.5,12.19,12.2321,12.19,12.2163,232537.5
2006-07-26 09:30:00,23.3,23.39,23.3,23.35,196087.5,12.2637,12.311,12.2637,12.29,196087.5
2006-07-26 09:40:00,23.33,23.48,23.33,23.41,120150.0,12.2795,12.3584,12.2795,12.3216,120150.0
2006-07-26 09:50:00,23.41,23.55,23.36,23.53,98212.5,12.3216,12.3953,12.2953,12.3847,98212.5
2006-07-26 10:00:00,23.53,23.53,23.35,23.38,130275.0,12.3847,12.3847,12.29,12.3058,130275.0
2006-07-26 10:10:00,23.38,23.43,23.32,23.32,148837.5,12.3058,12.3321,12.2742,12.2742,148837.5
2006-07-26 10:20:00,23.32,23.32,23.27,23.3,134325.0,12.2742,12.2742,12.2479,12.2637,134325.0
2006-07-26 10:30:00,23.29,23.32,23.27,23.3,83362.5,12.2584,12.2742,12.2479,12.2637,83362.5
2006-07-26 10:40:00,23.3,23.3,23.11,23.11,100575.0,12.2637,12.2637,12.1637,12.1637,100575.0
2006-07-26 10:50:00,23.12,23.15,23.09,23.13,65812.5,12.1689,12.1847,12.1531,12.1742,65812.5
2006-07-26 11:00:00,23.13,23.14,23.05,23.12,65475.0,12.1742,12.1795,12.1321,12.1689,65475.0
2006-07-26 11:10:00,23.12,23.13,23.08,23.12,68512.5,12.1689,12.1742,12.1479,12.1689,68512.5
2006-07-26 11:20:00,23.12,23.13,22.99,23.0,104287.5,12.1689,12.1742,12.1005,12.1058,104287.5
2006-07-26 11:30:00,23.0,23.1,22.98,23.0,62775.0,12.1058,12.1584,12.0952,12.1058,62775.0
2006-07-26 11:40:00,23.01,23.07,23.0,23.04,40837.5,12.111,12.1426,12.1058,12.1268,40837.5
2006-07-26 11:50:00,23.05,23.05,22.96,23.03,59400.0,12.1321,12.1321,12.0847,12.1216,59400.0
2006-07-26 12:00:00,23.03,23.13,23.02,23.13,92812.5,12.1216,12.1742,12.1163,12.1742,92812.5
2006-07-26 12:10:00,23.13,23.26,23.13,23.21,43537.5,12.1742,12.2426,12.1742,12.2163,43537.5
2006-07-26 12:20:00,23.22,23.24,23.19,23.19,39825.0,12.2216,12.2321,12.2058,12.2058,39825.0
2006-07-26 12:30:00,23.19,23.23,23.17,23.2,32737.5,12.2058,12.2268,12.1953,12.211,32737.5
2006-07-26 12:40:00,23.21,23.25,23.19,23.24,31725.0,12.2163,12.2374,12.2058,12.2321,31725.0
2006-07-26 12:50:00,23.24,23.31,23.24,23.29,36112.5,12.2321,12.2689,12.2321,12.2584,36112.5
2006-07-26 13:00:00,23.29,23.32,23.28,23.3,24975.0,12.2584,12.2742,12.2531,12.2637,24975.0
2006-07-26 13:10:00,23.3,23.38,23.29,23.35,39150.0,12.2637,12.3058,12.2584,12.29,39150.0
2006-07-26 13:20:00,23.35,23.39,23.34,23.35,22612.5,12.29,12.311,12.2847,12.29,22612.5
2006-07-26 13:30:00,23.35,23.37,23.34,23.37,16200.0,12.29,12.3005,12.2847,12.3005,16200.0
2006-07-26 13:40:00,23.37,23.43,23.37,23.42,78300.0,12.3005,12.3321,12.3005,12.3268,78300.0
2006-07-26 13:50:00,23.42,23.47,23.42,23.45,102937.5,12.3268,12.3532,12.3268,12.3426,102937.5
2006-07-26 14:00:00,23.45,23.47,23.3,23.33,91800.0,12.3426,12.3532,12.2637,12.2795,91800.0
2006-07-26 14:10:00,23.33,23.46,23.33,23.44,45225.0,12.2795,12.3479,12.2795,12.3374,45225.0
2006-07-26 14:20:00,23.45,23.51,23.43,23.44,49275.0,12.3426,12.3742,12.3321,12.3374,49275.0
2006-07-26 14:30:00,23.45,23.57,23.45,23.55,90787.5,12.3426,12.4058,12.3426,12.3953,90787.5
2006-07-26 14:40:00,23.54,23.57,23.5,23.52,77625.0,12.39,12.4058,12.3689,12.3795,77625.0
2006-07-26 14:50:00,23.51,23.56,23.5,23.51,71550.0,12.3742,12.4005,12.3689,12.3742,71550.0
2006-07-26 15:00:00,23.5,23.5,23.41,23.41,46912.5,12.3689,12.3689,12.3216,12.3216,46912.5
2006-07-26 15:10:00,23.41,23.41,23.33,23.37,77287.5,12.3216,12.3216,12.2795,12.3005,77287.5
2006-07-26 15:20:00,23.37,23.42,23.37,23.42,51975.0,12.3005,12.3268,12.3005,12.3268,51975.0
2006-07-26 15:30:00,23.42,23.48,23.42,23.47,70875.0,12.3268,12.3584,12.3268,12.3532,70875.0
2006-07-26 15:40:00,23.48,23.48,23.38,23.46,88425.0,12.3584,12.3584,12.3058,12.3479,88425.0
2006-07-26 15:50:00,23.45,23.45,23.39,23.39,177862.5,12.3426,12.3426,12.311,12.311,177862.5
2006-07-27 09:30:00,23.6,23.7,23.47,23.69,238950.0,12.4216,12.4742,12.3532,12.4689,238950.0
2006-07-27 09:40:00,23.7,23.85,23.7,23.78,189000.0,12.4742,12.5532,12.4742,12.5163,189000.0
2006-07-27 09:50:00,23.78,23.8,23.66,23.68,119137.5,12.5163,12.5268,12.4532,12.4637,119137.5
2006-07-27 10:00:00,23.7,23.7,23.57,23.59,162675.0,12.4742,12.4742,12.4058,12.4163,162675.0
2006-07-27 10:10:00,23.59,23.69,23.58,23.69,99225.0,12.4163,12.4689,12.4111,12.4689,99225.0
2006-07-27 10:20:00,23.69,23.7,23.6,23.6,164362.5,12.4689,12.4742,12.4216,12.4216,164362.5
2006-07-27 10:30:00,23.6,23.64,23.53,23.53,177525.0,12.4216,12.4426,12.3847,12.3847,177525.0
2006-07-27 10:40:00,23.53,23.57,23.4,23.4,115087.5,12.3847,12.4058,12.3163,12.3163,115087.5
2006-07-27 10:50:00,23.4,23.48,23.36,23.47,115762.5,12.3163,12.3584,12.2953,12.3532,115762.5
2006-07-27 11:00:00,23.48,23.52,23.41,23.5,154575.0,12.3584,12.3795,12.3216,12.3689,154575.0
2006-07-27 11:10:00,23.5,23.56,23.5,23.54,122175.0,12.3689,12.4005,12.3689,12.39,122175.0
2006-07-27 11:20:00,23.55,23.55,23.52,23.52,74250.0,12.3953,12.3953,12.3795,12.3795,74250.0
2006-07-27 11:30:00,23.53,23.54,23.48,23.53,30037.5,12.3847,12.39,12.3584,12.3847,30037.5
2006-07-27 11:40:00,23.52,23.54,23.45,23.48,29700.0,12.3795,12.39,12.3426,12.3584,29700.0
2006-07-27 11:50:00,23.51,23.52,23.48,23.48,21600.0,12.3742,12.3795,12.3584,12.3584,21600.0
2006-07-27 12:00:00,23.48,23.59,23.46,23.58,27000.0,12.3584,12.4163,12.3479,12.4111,27000.0
2006-07-27 12:10:00,23.59,23.59,23.56,23.58,30375.0,12.4163,12.4163,12.4005,12.4111,30375.0
2006-07-27 12:20:00,23.58,23.6,23.52,23.54,54000.0,12.4111,12.4216,12.3795,12.39,54000.0
2006-07-27 12:30:00,23.56,23.59,23.54,23.54,35437.5,12.4005,12.4163,12.39,12.39,35437.5
2006-07-27 12:40:00,23.54,23.55,23.52,23.54,40837.5,12.39,12.3953,12.3795,12.39,40837.5
2006-07-27 12:50:00,23.55,23.59,23.5,23.52,39150.0,12.3953,12.4163,12.3689,12.3795,39150.0
2006-07-27 13:00:00,23.52,23.53,23.48,23.48,23287.5,12.3795,12.3847,12.3584,12.3584,23287.5
2006-07-27 13:10:00,23.48,23.48,23.27,23.32,134662.5,12.3584,12.3584,12.2479,12.2742,134662.5
2006-07-27 13:20:00,23.32,23.41,23.29,23.37,67837.5,12.2742,12.3216,12.2584,12.3005,67837.5
2006-07-27 13:30:00,23.37,23.37,23.19,23.19,100575.0,12.3005,12.3005,12.2058,12.2058,100575.0
2006-07-27 13:40:00,23.21,23.26,23.17,23.26,37462.5,12.2163,12.2426,12.1953,12.2426,37462.5
2006-07-27 13:50:00,23.25,23.31,23.21,23.23,84712.5,12.2374,12.2689,12.2163,12.2268,84712.5
2006-07-27 14:00:00,23.23,23.23,23.14,23.2,43537.5,12.2268,12.2268,12.1795,12.211,43537.5
2006-07-27 14:10:00,23.19,23.24,23.13,23.24,44212.5,12.2058,12.2321,12.1742,12.2321,44212.5
2006-07-27 14:20:00,23.26,23.31,23.21,23.29,31050.0,12.2426,12.2689,12.2163,12.2584,31050.0
2006-07-27 14:30:00,23.28,23.3,23.22,23.28,48262.5,12.2531,12.2637,12.2216,12.2531,48262.5
2006-07-27 14:40:00,23.29,23.31,23.19,23.25,30037.5,12.2584,12.2689,12.2058,12.2374,30037.5
2006-07-27 14:50:00,23.24,23.27,23.2,23.27,43200.0,12.2321,12.2479,12.211,12.2479,43200.0
2006-07-27 15:00:00,23.26,23.27,23.22,23.26,110025.0,12.2426,12.2479,12.2216,12.2426,110025.0
2006-07-27 15:10:00,23.25,23.27,23.13,23.17,75600.0,12.2374,12.2479,12.1742,12.1953,75600.0
2006-07-27 15:20:00,23.18,23.19,23.13,23.15,58387.5,12.2005,12.2058,12.1742,12.1847,58387.5
2006-07-27 15:30:00,23.13,23.22,23.1,23.18,87412.5,12.1742,12.2216,12.1584,12.2005,87412.5
2006-07-27 15:40:00,23.17,23.19,23.14,23.19,48937.5,12.1953,12.2058,12.1795,12.2058,48937.5
2006-07-27 15:50:00,23.2,23.26,23.15,23.19,367200.0,12.211,12.2426,12.1847,12.2058,367200.0
2006-07-28 09:30:00,23.36,23.4,23.28,23.37,189337.5,12.2953,12.3163,12.2531,12.3005,189337.5
2006-07-28 09:40:00,23.38,23.63,23.38,23.58,131625.0,12.3058,12.4374,12.3058,12.4111,131625.0
2006-07-28 09:50:00,23.57,23.61,23.51,23.51,122850.0,12.4058,12.4268,12.3742,12.3742,122850.0
2006-07-28 10:00:00,23.54,23.57,23.47,23.47,118462.5,12.39,12.4058,12.3532,12.3532,118462.5
2006-07-28 10:10:00,23.47,23.58,23.47,23.5,139387.5,12.3532,12.4111,12.3532,12.3689,139387.5
2006-07-28 10:20:00,23.5,23.52,23.43,23.49,59737.5,12.3689,12.3795,12.3321,12.3637,59737.5
2006-07-28 10:30:00,23.49,23.56,23.45,23.53,95512.5,12.3637,12.4005,12.3426,12.3847,95512.5
2006-07-28 10:40:00,23.53,23.63,23.52,23.6,97200.0,12.3847,12.4374,12.3795,12.4216,97200.0
2006-07-28 10:50:00,23.6,23.67,23.59,23.67,75262.5,12.4216,12.4584,12.4163,12.4584,75262.5
2006-07-28 11:00:00,23.66,23.81,23.66,23.76,168075.0,12.4532,12.5321,12.4532,12.5058,168075.0
2006-07-28 11:10:00,23.76,23.8,23.74,23.74,62775.0,12.5058,12.5268,12.4953,12.4953,62775.0
2006-07-28 11:20:00,23.74,23.78,23.71,23.77,47925.0,12.4953,12.5163,12.4795,12.5111,47925.0
2006-07-28 11:30:00,23.79,23.8,23.72,23.75,67837.5,12.5216,12.5268,12.4847,12.5005,67837.5
2006-07-28 11:40:00,23.75,23.76,23.68,23.75,46575.0,12.5005,12.5058,12.4637,12.5005,46575.0
2006-07-28 11:50:00,23.75,23.81,23.75,23.78,39150.0,12.5005,12.5321,12.5005,12.5163,39150.0
2006-07-28 12:00:00,23.77,23.78,23.72,23.77,30375.0,12.5111,12.5163,12.4847,12.5111,30375.0
2006-07-28 12:10:00,23.78,23.82,23.78,23.79,35437.5,12.5163,12.5374,12.5163,12.5216,35437.5
2006-07-28 12:20:00,23.79,23.79,23.74,23.75,34087.5,12.5216,12.5216,12.4953,12.5005,34087.5
2006-07-28 12:30:00,23.76,23.77,23.74,23.77,28350.0,12.5058,12.5111,12.4953,12.5111,28350.0
2006-07-28 12:40:00,23.77,23.81,23.77,23.79,74250.0,12.5111,12.5321,12.5111,12.5216,74250.0
2006-07-28 12:50:00,23.79,23.83,23.77,23.83,48262.5,12.5216,12.5426,12.5111,12.5426,48262.5
2006-07-28 13:00:00,23.83,23.85,23.82,23.84,57037.5,12.5426,12.5532,12.5374,12.5479,57037.5
2006-07-28 13:10:00,23.85,23.85,23.76,23.77,35100.0,12.5532,12.5532,12.5058,12.5111,35100.0
2006-07-28 13:20:00,23.78,23.9,23.78,23.89,59737.5,12.5163,12.5795,12.5163,12.5742,59737.5
2006-07-28 13:30:00,23.89,23.9,23.88,23.88,55012.5,12.5742,12.5795,12.569,12.569,55012.5
2006-07-28 13:40:00,23.85,23.86,23.76,23.79,51300.0,12.5532,12.5584,12.5058,12.5216,51300.0
2006-07-28 13:50:00,23.81,23.87,23.76,23.82,48937.5,12.5321,12.5637,12.5058,12.5374,48937.5
2006-07-28 14:00:00,23.83,23.88,23.8,23.88,71212.5,12.5426,12.569,12.5268,12.569,71212.5
2006-07-28 14:10:00,23.87,23.94,23.87,23.93,81675.0,12.5637,12.6005,12.5637,12.5953,81675.0
2006-07-28 14:20:00,23.92,23.97,23.92,23.95,98550.0,12.59,12.6163,12.59,12.6058,98550.0
2006-07-28 14:30:00,23.95,23.96,23.89,23.96,70200.0,12.6058,12.6111,12.5742,12.6111,70200.0
2006-07-28 14:40:00,23.96,24.0,23.93,23.95,51300.0,12.6111,12.6321,12.5953,12.6058,51300.0
2006-07-28 14:50:00,23.94,23.94,23.88,23.89,67837.5,12.6005,12.6005,12.569,12.5742,67837.5
2006-07-28 15:00:00,23.89,23.91,23.87,23.89,127237.5,12.5742,12.5847,12.5637,12.5742,127237.5
2006-07-28 15:10:00,23.89,23.91,23.88,23.9,92137.5,12.5742,12.5847,12.569,12.5795,92137.5
2006-07-28 15:20:00,23.9,23.92,23.89,23.89,61087.5,12.5795,12.59,12.5742,12.5742,61087.5
2006-07-28 15:30:00,23.89,23.95,23.89,23.94,121162.5,12.5742,12.6058,12.5742,12.6005,121162.5
2006-07-28 15:40:00,23.93,23.96,23.91,23.95,115762.5,12.5953,12.6111,12.5847,12.6058,115762.5
2006-07-28 15:50:00,23.96,23.96,23.87,23.88,319275.0,12.6111,12.6111,12.5637,12.569,319275.0
2006-07-31 09:30:00,23.77,23.8,23.64,23.65,194737.5,12.5111,12.5268,12.4426,12.4479,194737.5
2006-07-31 09:40:00,23.65,23.69,23.53,23.55,118125.0,12.4479,12.4689,12.3847,12.3953,118125.0
2006-07-31 09:50:00,23.56,23.66,23.55,23.63,153225.0,12.4005,12.4532,12.3953,12.4374,153225.0
2006-07-31 10:00:00,23.63,23.77,23.62,23.74,74587.5,12.4374,12.5111,12.4321,12.4953,74587.5
2006-07-31 10:10:00,23.75,23.8,23.74,23.78,83025.0,12.5005,12.5268,12.4953,12.5163,83025.0
2006-07-31 10:20:00,23.78,24.01,23.76,23.98,108337.5,12.5163,12.6374,12.5058,12.6216,108337.5
2006-07-31 10:30:00,23.99,23.99,23.88,23.93,110025.0,12.6268,12.6268,12.569,12.5953,110025.0
2006-07-31 10:40:00,23.93,23.98,23.92,23.93,51975.0,12.5953,12.6216,12.59,12.5953,51975.0
2006-07-31 10:50:00,23.93,23.95,23.92,23.93,29025.0,12.5953,12.6058,12.59,12.5953,29025.0
2006-07-31 11:00:00,23.95,24.0,23.94,23.99,73237.5,12.6058,12.6321,12.6005,12.6268,73237.5
2006-07-31 11:10:00,23.97,24.03,23.96,24.01,51637.5,12.6163,12.6479,12.6111,12.6374,51637.5
2006-07-31 11:20:00,24.02,24.02,23.97,23.97,42525.0,12.6426,12.6426,12.6163,12.6163,42525.0
2006-07-31 11:30:00,23.97,24.0,23.94,23.98,47587.5,12.6163,12.6321,12.6005,12.6216,47587.5
2006-07-31 11:40:00,23.99,24.0,23.96,23.99,48600.0,12.6268,12.6321,12.6111,12.6268,48600.0
2006-07-31 11:50:00,23.98,24.05,23.98,24.04,49275.0,12.6216,12.6584,12.6216,12.6532,49275.0
2006-07-31 12:00:00,24.03,24.04,23.97,24.01,36112.5,12.6479,12.6532,12.6163,12.6374,36112.5
2006-07-31 12:10:00,24.0,24.01,23.99,24.0,22612.5,12.6321,12.6374,12.6268,12.6321,22612.5
2006-07-31 12:20:00,24.0,24.0,23.97,23.99,14850.0,12.6321,12.6321,12.6163,12.6268,14850.0
2006-07-31 12:30:00,23.99,24.02,23.9,23.93,47250.0,12.6268,12.6426,12.5795,12.5953,47250.0
2006-07-31 12:40:00,23.93,23.97,23.91,23.96,25312.5,12.5953,12.6163,12.5847,12.6111,25312.5
2006-07-31 12:50:00,23.96,23.98,23.93,23.93,26662.5,12.6111,12.6216,12.5953,12.5953,26662.5
2006-07-31 13:00:00,23.93,23.95,23.93,23.95,15187.5,12.5953,12.6058,12.5953,12.6058,15187.5
2006-07-31 13:10:00,23.95,23.98,23.92,23.96,23962.5,12.6058,12.6216,12.59,12.6111,23962.5
2006-07-31 13:20:00,23.96,23.99,23.96,23.96,22950.0,12.6111,12.6268,12.6111,12.6111,22950.0
2006-07-31 13:30:00,23.95,24.0,23.94,23.99,29700.0,12.6058,12.6321,12.6005,12.6268,29700.0
2006-07-31 13:40:00,23.99,24.01,23.96,23.99,83700.0,12.6268,12.6374,12.6111,12.6268,83700.0
2006-07-31 13:50:00,23.99,23.99,23.96,23.96,18225.0,12.6268,12.6268,12.6111,12.6111,18225.0
2006-07-31 14:00:00,23.96,23.97,23.95,23.97,45225.0,12.6111,12.6163,12.6058,12.6163,45225.0
2006-07-31 14:10:00,23.98,23.98,23.95,23.95,18900.0,12.6216,12.6216,12.6058,12.6058,18900.0
2006-07-31 14:20:00,23.94,23.97,23.94,23.96,32400.0,12.6005,12.6163,12.6005,12.6111,32400.0
2006-07-31 14:30:00,23.97,23.97,23.93,23.96,37125.0,12.6163,12.6163,12.5953,12.6111,37125.0
2006-07-31 14:40:00,23.96,23.96,23.9,23.92,43537.5,12.6111,12.6111,12.5795,12.59,43537.5
2006-07-31 14:50:00,23.91,23.93,23.87,23.89,44887.5,12.5847,12.5953,12.5637,12.5742,44887.5
2006-07-31 15:00:00,23.9,23.91,23.86,23.87,41850.0,12.5795,12.5847,12.5584,12.5637,41850.0
2006-07-31 15:10:00,23.87,23.9,23.86,23.9,20925.0,12.5637,12.5795,12.5584,12.5795,20925.0
2006-07-31 15:20:00,23.89,23.97,23.89,23.97,155250.0,12.5742,12.6163,12.5742,12.6163,155250.0
2006-07-31 15:30:00,23.97,23.97,23.94,23.96,58725.0,12.6163,12.6163,12.6005,12.6111,58725.0
2006-07-31 15:40:00,23.96,23.97,23.91,23.91,77962.5,12.6111,12.6163,12.5847,12.5847,77962.5
2006-07-31 15:50:00,23.91,23.95,23.9,23.92,150187.5,12.5847,12.6058,12.5795,12.59,150187.5
2006-08-01 09:30:00,23.88,23.88,23.72,23.72,124200.0,12.569,12.569,12.4847,12.4847,124200.0
2006-08-01 09:40:00,23.72,23.73,23.61,23.7,54675.0,12.4847,12.49,12.4268,12.4742,54675.0
2006-08-01 09:50:00,23.7,23.76,23.64,23.76,26325.0,12.4742,12.5058,12.4426,12.5058,26325.0
2006-08-01 10:00:00,23.77,23.77,23.57,23.62,80325.0,12.5111,12.5111,12.4058,12.4321,80325.0
2006-08-01 10:10:00,23.63,23.65,23.57,23.59,91800.0,12.4374,12.4479,12.4058,12.4163,91800.0
2006-08-01 10:20:00,23.58,23.67,23.57,23.65,79650.0,12.4111,12.4584,12.4058,12.4479,79650.0
2006-08-01 10:30:00,23.69,23.75,23.67,23.73,79650.0,12.4689,12.5005,12.4584,12.49,79650.0
2006-08-01 10:40:00,23.72,23.76,23.7,23.72,33075.0,12.4847,12.5058,12.4742,12.4847,33075.0
2006-08-01 10:50:00,23.72,23.74,23.6,23.6,73575.0,12.4847,12.4953,12.4216,12.4216,73575.0
2006-08-01 11:00:00,23.59,23.74,23.59,23.69,34087.5,12.4163,12.4953,12.4163,12.4689,34087.5
2006-08-01 11:10:00,23.69,23.69,23.61,23.62,25312.5,12.4689,12.4689,12.4268,12.4321,25312.5
2006-08-01 11:20:00,23.61,23.62,23.57,23.57,39825.0,12.4268,12.4321,12.4058,12.4058,39825.0
2006-08-01 11:30:00,23.57,23.63,23.57,23.63,35775.0,12.4058,12.4374,12.4058,12.4374,35775.0
2006-08-01 11:40:00,23.63,23.63,23.59,23.6,26325.0,12.4374,12.4374,12.4163,12.4216,26325.0
2006-08-01 11:50:00,23.6,23.65,23.57,23.65,48262.5,12.4216,12.4479,12.4058,12.4479,48262.5
2006-08-01 12:00:00,23.66,23.67,23.64,23.66,28012.5,12.4532,12.4584,12.4426,12.4532,28012.5
2006-08-01 12:10:00,23.66,23.67,23.58,23.64,73912.5,12.4532,12.4584,12.4111,12.4426,73912.5
2006-08-01 12:20:00,23.65,23.65,23.62,23.64,20587.5,12.4479,12.4479,12.4321,12.4426,20587.5
2006-08-01 12:30:00,23.65,23.67,23.64,23.67,35775.0,12.4479,12.4584,12.4426,12.4584,35775.0
2006-08-01 12:40:00,23.65,23.66,23.61,23.66,47250.0,12.4479,12.4532,12.4268,12.4532,47250.0
2006-08-01 12:50:00,23.66,23.71,23.65,23.71,52312.5,12.4532,12.4795,12.4479,12.4795,52312.5
2006-08-01 13:00:00,23.7,23.7,23.67,23.69,30375.0,12.4742,12.4742,12.4584,12.4689,30375.0
2006-08-01 13:10:00,23.69,23.7,23.67,23.69,66150.0,12.4689,12.4742,12.4584,12.4689,66150.0
2006-08-01 13:20:00,23.69,23.69,23.67,23.68,47250.0,12.4689,12.4689,12.4584,12.4637,47250.0
2006-08-01 13:30:00,23.69,23.7,23.67,23.69,32400.0,12.4689,12.4742,12.4584,12.4689,32400.0
2006-08-01 13:40:00,23.69,23.74,23.68,23.74,25650.0,12.4689,12.4953,12.4637,12.4953,25650.0
2006-08-01 13:50:00,23.75,23.76,23.69,23.71,28350.0,12.5005,12.5058,12.4689,12.4795,28350.0
2006-08-01 14:00:00,23.71,23.76,23.7,23.7,13500.0,12.4795,12.5058,12.4742,12.4742,13500.0
2006-08-01 14:10:00,23.7,23.72,23.68,23.7,18900.0,12.4742,12.4847,12.4637,12.4742,18900.0
2006-08-01 14:20:00,23.7,23.71,23.66,23.7,59400.0,12.4742,12.4795,12.4532,12.4742,59400.0
2006-08-01 14:30:00,23.7,23.72,23.68,23.72,72900.0,12.4742,12.4847,12.4637,12.4847,72900.0
2006-08-01 14:40:00,23.72,23.72,23.69,23.72,66150.0,12.4847,12.4847,12.4689,12.4847,66150.0
2006-08-01 14:50:00,23.71,23.77,23.71,23.75,48937.5,12.4795,12.5111,12.4795,12.5005,48937.5
2006-08-01 15:00:00,23.75,23.76,23.72,23.74,71212.5,12.5005,12.5058,12.4847,12.4953,71212.5
2006-08-01 15:10:00,23.75,23.75,23.73,23.73,18900.0,12.5005,12.5005,12.49,12.49,18900.0
2006-08-01 15:20:00,23.73,23.79,23.71,23.75,56362.5,12.49,12.5216,12.4795,12.5005,56362.5
2006-08-01 15:30:00,23.76,23.81,23.73,23.78,51975.0,12.5058,12.5321,12.49,12.5163,51975.0
2006-08-01 15:40:00,23.78,23.84,23.76,23.84,79650.0,12.5163,12.5479,12.5058,12.5479,79650.0
2006-08-01 15:50:00,23.84,23.86,23.74,23.82,170437.5,12.5479,12.5584,12.4953,12.5374,170437.5
2006-08-02 09:30:00,23.87,23.93,23.63,23.92,87750.0,12.5637,12.5953,12.4374,12.59,87750.0
2006-08-02 09:40:00,23.93,24.04,23.89,24.04,36112.5,12.5953,12.6532,12.5742,12.6532,36112.5
2006-08-02 09:50:00,24.05,24.05,23.96,23.96,18225.0,12.6584,12.6584,12.6111,12.6111,18225.0
2006-08-02 10:00:00,23.96,23.96,23.9,23.91,31050.0,12.6111,12.6111,12.5795,12.5847,31050.0
2006-08-02 10:10:00,23.91,23.93,23.79,23.84,25650.0,12.5847,12.5953,12.5216,12.5479,25650.0
2006-08-02 10:20:00,23.85,23.87,23.78,23.85,50962.5,12.5532,12.5637,12.5163,12.5532,50962.5
2006-08-02 10:30:00,23.86,23.92,23.82,23.88,55687.5,12.5584,12.59,12.5374,12.569,55687.5
2006-08-02 10:40:00,23.88,23.88,23.66,23.7,201825.0,12.569,12.569,12.4532,12.4742,201825.0
2006-08-02 10:50:00,23.7,23.8,23.69,23.73,94162.5,12.4742,12.5268,12.4689,12.49,94162.5
2006-08-02 11:00:00,23.74,23.81,23.73,23.77,40500.0,12.4953,12.5321,12.49,12.5111,40500.0
2006-08-02 11:10:00,23.76,23.89,23.76,23.86,49950.0,12.5058,12.5742,12.5058,12.5584,49950.0
2006-08-02 11:20:00,23.86,23.88,23.79,23.81,39487.5,12.5584,12.569,12.5216,12.5321,39487.5
2006-08-02 11:30:00,23.82,23.91,23.82,23.87,22275.0,12.5374,12.5847,12.5374,12.5637,22275.0
2006-08-02 11:40:00,23.87,23.88,23.83,23.87,21600.0,12.5637,12.569,12.5426,12.5637,21600.0
2006-08-02 11:50:00,23.87,24.03,23.86,24.0,69187.5,12.5637,12.6479,12.5584,12.6321,69187.5
2006-08-02 12:00:00,24.01,24.12,24.0,24.12,92475.0,12.6374,12.6953,12.6321,12.6953,92475.0
2006-08-02 12:10:00,24.12,24.12,24.05,24.07,47250.0,12.6953,12.6953,12.6584,12.669,47250.0
2006-08-02 12:20:00,24.07,24.09,24.03,24.03,64125.0,12.669,12.6795,12.6479,12.6479,64125.0
2006-08-02 12:30:00,24.03,24.03,23.99,24.01,37462.5,12.6479,12.6479,12.6268,12.6374,37462.5
2006-08-02 12:40:00,24.01,24.03,24.01,24.03,25987.5,12.6374,12.6479,12.6374,12.6479,25987.5
2006-08-02 12:50:00,24.02,24.04,23.99,24.03,27675.0,12.6426,12.6532,12.6268,12.6479,27675.0
2006-08-02 13:00:00,24.03,24.03,24.01,24.01,9787.5,12.6479,12.6479,12.6374,12.6374,9787.5
2006-08-02 13:10:00,24.02,24.04,24.01,24.01,17212.5,12.6426,12.6532,12.6374,12.6374,17212.5
2006-08-02 13:20:00,24.03,24.08,24.01,24.08,38475.0,12.6479,12.6742,12.6374,12.6742,38475.0
2006-08-02 13:30:00,24.08,24.08,24.04,24.04,23287.5,12.6742,12.6742,12.6532,12.6532,23287.5
2006-08-02 13:40:00,24.04,24.07,24.03,24.07,22275.0,12.6532,12.669,12.6479,12.669,22275.0
2006-08-02 13:50:00,24.07,24.11,24.07,24.1,37125.0,12.669,12.69,12.669,12.6847,37125.0
2006-08-02 14:00:00,24.1,24.12,24.09,24.12,33750.0,12.6847,12.6953,12.6795,12.6953,33750.0
2006-08-02 14:10:00,24.12,24.15,24.05,24.05,45225.0,12.6953,12.7111,12.6584,12.6584,45225.0
2006-08-02 14:20:00,24.06,24.07,23.98,24.01,72562.5,12.6637,12.669,12.6216,12.6374,72562.5
2006-08-02 14:30:00,24.0,24.03,23.94,23.98,83362.5,12.6321,12.6479,12.6005,12.6216,83362.5
2006-08-02 14:40:00,23.99,24.03,23.98,24.0,58050.0,12.6268,12.6479,12.6216,12.6321,58050.0
2006-08-02 14:50:00,24.01,24.05,23.99,23.99,37125.0,12.6374,12.6584,12.6268,12.6268,37125.0
2006-08-02 15:00:00,23.99,24.01,23.93,23.96,70200.0,12.6268,12.6374,12.5953,12.6111,70200.0
2006-08-02 15:10:00,23.94,23.94,23.85,23.89,35100.0,12.6005,12.6005,12.5532,12.5742,35100.0
2006-08-02 15:20:00,23.88,23.97,23.88,23.95,50287.5,12.569,12.6163,12.569,12.6058,50287.5
2006-08-02 15:30:00,23.94,24.04,23.92,23.96,69525.0,12.6005,12.6532,12.59,12.6111,69525.0
2006-08-02 15:40:00,23.96,24.01,23.9,23.9,63787.5,12.6111,12.6374,12.5795,12.5795,63787.5
2006-08-02 15:50:00,23.9,23.99,23.9,23.97,140737.5,12.5795,12.6268,12.5795,12.6163,140737.5
2006-08-03 09:30:00,23.93,23.93,23.75,23.88,132300.0,12.5953,12.5953,12.5005,12.569,132300.0
2006-08-03 09:40:00,23.88,24.11,23.85,24.04,83362.5,12.569,12.69,12.5532,12.6532,83362.5
2006-08-03 09:50:00,24.03,24.03,23.87,23.93,60075.0,12.6479,12.6479,12.5637,12.5953,60075.0
2006-08-03 10:00:00,23.92,24.0,23.86,23.86,65475.0,12.59,12.6321,12.5584,12.5584,65475.0
2006-08-03 10:10:00,23.87,24.07,23.83,24.06,48600.0,12.5637,12.669,12.5426,12.6637,48600.0
2006-08-03 10:20:00,24.05,24.09,23.98,24.07,63112.5,12.6584,12.6795,12.6216,12.669,63112.5
2006-08-03 10:30:00,24.04,24.05,23.98,23.99,34425.0,12.6532,12.6584,12.6216,12.6268,34425.0
2006-08-03 10:40:00,23.99,24.06,23.97,23.98,36112.5,12.6268,12.6637,12.6163,12.6216,36112.5
2006-08-03 10:50:00,23.98,24.08,23.95,24.05,44550.0,12.6216,12.6742,12.6058,12.6584,44550.0
2006-08-03 11:00:00,24.05,24.13,24.05,24.08,41175.0,12.6584,12.7005,12.6584,12.6742,41175.0
2006-08-03 11:10:00,24.06,24.09,24.01,24.02,24975.0,12.6637,12.6795,12.6374,12.6426,24975.0
2006-08-03 11:20:00,24.02,24.02,23.98,24.0,22612.5,12.6426,12.6426,12.6216,12.6321,22612.5
2006-08-03 11:30:00,24.0,24.03,23.97,24.02,36112.5,12.6321,12.6479,12.6163,12.6426,36112.5
2006-08-03 11:40:00,24.01,24.01,23.99,23.99,18900.0,12.6374,12.6374,12.6268,12.6268,18900.0
2006-08-03 11:50:00,24.0,24.03,23.99,24.0,19912.5,12.6321,12.6479,12.6268,12.6321,19912.5
2006-08-03 12:00:00,24.01,24.05,24.0,24.05,25650.0,12.6374,12.6584,12.6321,12.6584,25650.0
2006-08-03 12:10:00,24.07,24.09,24.07,24.08,12487.5,12.669,12.6795,12.669,12.6742,12487.5
2006-08-03 12:20:00,24.09,24.12,24.09,24.12,27675.0,12.6795,12.6953,12.6795,12.6953,27675.0
2006-08-03 12:30:00,24.14,24.21,24.12,24.21,74250.0,12.7058,12.7426,12.6953,12.7426,74250.0
2006-08-03 12:40:00,24.2,24.2,24.15,24.17,22612.5,12.7374,12.7374,12.7111,12.7216,22612.5
2006-08-03 12:50:00,24.18,24.22,24.18,24.21,28012.5,12.7269,12.7479,12.7269,12.7426,28012.5
2006-08-03 13:00:00,24.2,24.41,24.2,24.4,96525.0,12.7374,12.8479,12.7374,12.8426,96525.0
2006-08-03 13:10:00,24.4,24.59,24.4,24.56,182925.0,12.8426,12.9427,12.8426,12.9269,182925.0
2006-08-03 13:20:00,24.55,24.67,24.55,24.64,166387.5,12.9216,12.9848,12.9216,12.969,166387.5
2006-08-03 13:30:00,24.64,24.67,24.6,24.6,104962.5,12.969,12.9848,12.9479,12.9479,104962.5
2006-08-03 13:40:00,24.61,24.66,24.6,24.63,46575.0,12.9532,12.9795,12.9479,12.9637,46575.0
2006-08-03 13:50:00,24.63,24.71,24.63,24.7,61425.0,12.9637,13.0058,12.9637,13.0005,61425.0
2006-08-03 14:00:00,24.7,24.75,24.69,24.71,82350.0,13.0005,13.0269,12.9953,13.0058,82350.0
2006-08-03 14:10:00,24.71,24.79,24.71,24.78,181237.5,13.0058,13.0479,13.0058,13.0427,181237.5
2006-08-03 14:20:00,24.78,24.8,24.74,24.74,165712.5,13.0427,13.0532,13.0216,13.0216,165712.5
2006-08-03 14:30:00,24.75,24.75,24.69,24.7,72225.0,13.0269,13.0269,12.9953,13.0005,72225.0
2006-08-03 14:40:00,24.72,24.73,24.69,24.71,73575.0,13.0111,13.0163,12.9953,13.0058,73575.0
2006-08-03 14:50:00,24.7,24.84,24.7,24.8,84375.0,13.0005,13.0742,13.0005,13.0532,84375.0
2006-08-03 15:00:00,24.79,24.81,24.72,24.75,57712.5,13.0479,13.0584,13.0111,13.0269,57712.5
2006-08-03 15:10:00,24.74,24.75,24.69,24.75,59062.5,13.0216,13.0269,12.9953,13.0269,59062.5
2006-08-03 15:20:00,24.74,24.76,24.7,24.74,122850.0,13.0216,13.0321,13.0005,13.0216,122850.0
2006-08-03 15:30:00,24.75,24.76,24.62,24.64,116775.0,13.0269,13.0321,12.9584,12.969,116775.0
2006-08-03 15:40:00,24.64,24.67,24.61,24.61,122175.0,12.969,12.9848,12.9532,12.9532,122175.0
2006-08-03 15:50:00,24.61,24.63,24.56,24.61,199125.0,12.9532,12.9637,12.9269,12.9532,199125.0
2006-08-04 09:30:00,24.71,24.96,24.68,24.9,112725.0,13.0058,13.1374,12.99,13.1058,112725.0
2006-08-04 09:40:00,24.91,25.07,24.88,25.04,124200.0,13.1111,13.1953,13.0953,13.1795,124200.0
2006-08-04 09:50:00,25.04,25.1,24.94,25.07,124537.5,13.1795,13.2111,13.1269,13.1953,124537.5
2006-08-04 10:00:00,25.08,25.11,25.04,25.06,89100.0,13.2006,13.2163,13.1795,13.19,89100.0
2006-08-04 10:10:00,25.07,25.08,25.01,25.04,70200.0,13.1953,13.2006,13.1637,13.1795,70200.0
2006-08-04 10:20:00,25.04,25.11,24.94,25.08,77287.5,13.1795,13.2163,13.1269,13.2006,77287.5
2006-08-04 10:30:00,25.08,25.15,25.06,25.08,88087.5,13.2006,13.2374,13.19,13.2006,88087.5
2006-08-04 10:40:00,25.08,25.08,24.99,25.01,56362.5,13.2006,13.2006,13.1532,13.1637,56362.5
2006-08-04 10:50:00,25.0,25.05,24.98,25.02,58725.0,13.1585,13.1848,13.1479,13.169,58725.0
2006-08-04 11:00:00,25.03,25.04,24.93,24.97,73237.5,13.1742,13.1795,13.1216,13.1427,73237.5
2006-08-04 11:10:00,24.98,25.04,24.93,25.04,92475.0,13.1479,13.1795,13.1216,13.1795,92475.0
2006-08-04 11:20:00,25.02,25.12,24.97,25.05,106987.5,13.169,13.2216,13.1427,13.1848,106987.5
2006-08-04 11:30:00,25.05,25.1,25.02,25.02,73575.0,13.1848,13.2111,13.169,13.169,73575.0
2006-08-04 11:40:00,25.02,25.03,24.92,24.97,75600.0,13.169,13.1742,13.1163,13.1427,75600.0
2006-08-04 11:50:00,24.96,24.97,24.9,24.93,124875.0,13.1374,13.1427,13.1058,13.1216,124875.0
2006-08-04 12:00:00,24.94,24.95,24.89,24.89,56025.0,13.1269,13.1321,13.1006,13.1006,56025.0
2006-08-04 12:10:00,24.91,24.91,24.82,24.82,58387.5,13.1111,13.1111,13.0637,13.0637,58387.5
2006-08-04 12:20:00,24.82,24.94,24.74,24.79,133987.5,13.0637,13.1269,13.0216,13.0479,133987.5
2006-08-04 12:30:00,24.79,24.79,24.63,24.64,60750.0,13.0479,13.0479,12.9637,12.969,60750.0
2006-08-04 12:40:00,24.63,24.67,24.59,24.64,66150.0,12.9637,12.9848,12.9427,12.969,66150.0
2006-08-04 12:50:00,24.64,24.64,24.57,24.57,23625.0,12.969,12.969,12.9321,12.9321,23625.0
2006-08-04 13:00:00,24.57,24.63,24.54,24.58,45900.0,12.9321,12.9637,12.9163,12.9374,45900.0
2006-08-04 13:10:00,24.6,24.64,24.42,24.49,57037.5,12.9479,12.969,12.8532,12.89,57037.5
2006-08-04 13:20:00,24.5,24.52,24.38,24.48,64125.0,12.8953,12.9058,12.8321,12.8848,64125.0
2006-08-04 13:30:00,24.45,24.46,24.31,24.33,39150.0,12.869,12.8742,12.7953,12.8058,39150.0
2006-08-04 13:40:00,24.35,24.5,24.35,24.47,38475.0,12.8163,12.8953,12.8163,12.8795,38475.0
2006-08-04 13:50:00,24.48,24.5,24.4,24.41,39150.0,12.8848,12.8953,12.8426,12.8479,39150.0
2006-08-04 14:00:00,24.41,24.53,24.39,24.52,33075.0,12.8479,12.9111,12.8374,12.9058,33075.0
2006-08-04 14:10:00,24.53,24.56,24.38,24.42,47250.0,12.9111,12.9269,12.8321,12.8532,47250.0
2006-08-04 14:20:00,24.46,24.46,24.36,24.39,38475.0,12.8742,12.8742,12.8216,12.8374,38475.0
2006-08-04 14:30:00,24.39,24.49,24.37,24.47,31050.0,12.8374,12.89,12.8269,12.8795,31050.0
2006-08-04 14:40:00,24.49,24.49,24.42,24.44,12150.0,12.89,12.89,12.8532,12.8637,12150.0
2006-08-04 14:50:00,24.44,24.49,24.41,24.44,31387.5,12.8637,12.89,12.8479,12.8637,31387.5
2006-08-04 15:00:00,24.43,24.47,24.36,24.42,48262.5,12.8584,12.8795,12.8216,12.8532,48262.5
2006-08-04 15:10:00,24.43,24.56,24.41,24.46,62775.0,12.8584,12.9269,12.8479,12.8742,62775.0
2006-08-04 15:20:00,24.47,24.59,24.41,24.55,54000.0,12.8795,12.9427,12.8479,12.9216,54000.0
2006-08-04 15:30:00,24.55,24.55,24.5,24.51,33412.5,12.9216,12.9216,12.8953,12.9005,33412.5
2006-08-04 15:40:00,24.52,24.57,24.47,24.57,56025.0,12.9058,12.9321,12.8795,12.9321,56025.0
2006-08-04 15:50:00,24.57,24.6,24.56,24.6,82350.0,12.9321,12.9479,12.9269,12.9479,82350.0
2006-08-07 09:30:00,24.52,24.63,24.48,24.56,160987.5,12.9058,12.9637,12.8848,12.9269,160987.5
2006-08-07 09:40:00,24.56,24.56,24.42,24.49,44550.0,12.9269,12.9269,12.8532,12.89,44550.0
2006-08-07 09:50:00,24.47,24.54,24.47,24.53,30375.0,12.8795,12.9163,12.8795,12.9111,30375.0
2006-08-07 10:00:00,24.53,24.53,24.47,24.5,45225.0,12.9111,12.9111,12.8795,12.8953,45225.0
2006-08-07 10:10:00,24.49,24.52,24.48,24.51,31725.0,12.89,12.9058,12.8848,12.9005,31725.0
2006-08-07 10:20:00,24.51,24.52,24.42,24.42,74925.0,12.9005,12.9058,12.8532,12.8532,74925.0
2006-08-07 10:30:00,24.41,24.43,24.36,24.4,41850.0,12.8479,12.8584,12.8216,12.8426,41850.0
2006-08-07 10:40:00,24.41,24.45,24.36,24.39,46912.5,12.8479,12.869,12.8216,12.8374,46912.5
2006-08-07 10:50:00,24.39,24.43,24.39,24.39,19912.5,12.8374,12.8584,12.8374,12.8374,19912.5
2006-08-07 11:00:00,24.4,24.4,24.33,24.34,47925.0,12.8426,12.8426,12.8058,12.8111,47925.0
2006-08-07 11:10:00,24.33,24.38,24.32,24.36,84037.5,12.8058,12.8321,12.8005,12.8216,84037.5
2006-08-07 11:20:00,24.37,24.43,24.37,24.42,30712.5,12.8269,12.8584,12.8269,12.8532,30712.5
2006-08-07 11:30:00,24.42,24.47,24.41,24.44,51300.0,12.8532,12.8795,12.8479,12.8637,51300.0
2006-08-07 11:40:00,24.44,24.47,24.44,24.47,79312.5,12.8637,12.8795,12.8637,12.8795,79312.5
2006-08-07 11:50:00,24.47,24.48,24.43,24.44,41850.0,12.8795,12.8848,12.8584,12.8637,41850.0
2006-08-07 12:00:00,24.45,24.55,24.45,24.48,88087.5,12.869,12.9216,12.869,12.8848,88087.5
2006-08-07 12:10:00,24.48,24.55,24.48,24.55,67837.5,12.8848,12.9216,12.8848,12.9216,67837.5
2006-08-07 12:20:00,24.55,24.63,24.55,24.6,113400.0,12.9216,12.9637,12.9216,12.9479,113400.0
2006-08-07 12:30:00,24.62,24.65,24.6,24.61,80662.5,12.9584,12.9742,12.9479,12.9532,80662.5
2006-08-07 12:40:00,24.61,24.75,24.61,24.71,118125.0,12.9532,13.0269,12.9532,13.0058,118125.0
2006-08-07 12:50:00,24.69,24.69,24.62,24.62,48600.0,12.9953,12.9953,12.9584,12.9584,48600.0
2006-08-07 13:00:00,24.64,24.65,24.62,24.63,18225.0,12.969,12.9742,12.9584,12.9637,18225.0
2006-08-07 13:10:00,24.63,24.66,24.63,24.64,19575.0,12.9637,12.9795,12.9637,12.969,19575.0
2006-08-07 13:20:00,24.64,24.66,24.64,24.65,63450.0,12.969,12.9795,12.969,12.9742,63450.0
2006-08-07 13:30:00,24.66,24.72,24.64,24.72,110025.0,12.9795,13.0111,12.969,13.0111,110025.0
2006-08-07 13:40:00,24.71,24.71,24.68,24.7,18562.5,13.0058,13.0058,12.99,13.0005,18562.5
2006-08-07 13:50:00,24.69,24.7,24.68,24.68,19912.5,12.9953,13.0005,12.99,12.99,19912.5
2006-08-07 14:00:00,24.68,24.68,24.63,24.65,43200.0,12.99,12.99,12.9637,12.9742,43200.0
2006-08-07 14:10:00,24.66,24.68,24.63,24.68,16200.0,12.9795,12.99,12.9637,12.99,16200.0
2006-08-07 14:20:00,24.68,24.7,24.64,24.64,24975.0,12.99,13.0005,12.969,12.969,24975.0
2006-08-07 14:30:00,24.64,24.64,24.59,24.6,28350.0,12.969,12.969,12.9427,12.9479,28350.0
2006-08-07 14:40:00,24.6,24.62,24.57,24.59,20250.0,12.9479,12.9584,12.9321,12.9427,20250.0
2006-08-07 14:50:00,24.6,24.61,24.58,24.59,10800.0,12.9479,12.9532,12.9374,12.9427,10800.0
2006-08-07 15:00:00,24.59,24.6,24.54,24.56,61762.5,12.9427,12.9479,12.9163,12.9269,61762.5
2006-08-07 15:10:00,24.57,24.65,24.56,24.65,21600.0,12.9321,12.9742,12.9269,12.9742,21600.0
2006-08-07 15:20:00,24.65,24.69,24.65,24.66,49275.0,12.9742,12.9953,12.9742,12.9795,49275.0
2006-08-07 15:30:00,24.66,24.74,24.66,24.71,34762.5,12.9795,13.0216,12.9795,13.0058,34762.5
2006-08-07 15:40:00,24.71,24.71,24.61,24.65,53325.0,13.0058,13.0058,12.9532,12.9742,53325.0
2006-08-07 15:50:00,24.64,24.64,24.59,24.6,138712.5,12.969,12.969,12.9427,12.9479,138712.5
2006-08-08 09:30:00,24.76,24.94,24.57,24.74,105300.0,13.0321,13.1269,12.9321,13.0216,105300.0
2006-08-08 09:40:00,24.73,24.76,24.67,24.67,30037.5,13.0163,13.0321,12.9848,12.9848,30037.5
2006-08-08 09:50:00,24.68,24.69,24.65,24.67,27000.0,12.99,12.9953,12.9742,12.9848,27000.0
2006-08-08 10:00:00,24.68,24.73,24.66,24.71,91125.0,12.99,13.0163,12.9795,13.0058,91125.0
2006-08-08 10:10:00,24.73,24.81,24.73,24.81,39825.0,13.0163,13.0584,13.0163,13.0584,39825.0
2006-08-08 10:20:00,24.81,24.89,24.81,24.89,39825.0,13.0584,13.1006,13.0584,13.1006,39825.0
2006-08-08 10:30:00,24.89,24.92,24.85,24.85,62775.0,13.1006,13.1163,13.0795,13.0795,62775.0
2006-08-08 10:40:00,24.85,24.87,24.81,24.81,52312.5,13.0795,13.09,13.0584,13.0584,52312.5
2006-08-08 10:50:00,24.82,24.88,24.81,24.87,35437.5,13.0637,13.0953,13.0584,13.09,35437.5
2006-08-08 11:00:00,24.87,24.89,24.83,24.85,46575.0,13.09,13.1006,13.069,13.0795,46575.0
2006-08-08 11:10:00,24.85,24.89,24.84,24.85,28012.5,13.0795,13.1006,13.0742,13.0795,28012.5
2006-08-08 11:20:00,24.85,24.93,24.85,24.9,36450.0,13.0795,13.1216,13.0795,13.1058,36450.0
2006-08-08 11:30:00,24.9,24.91,24.87,24.88,5062.5,13.1058,13.1111,13.09,13.0953,5062.5
2006-08-08 11:40:00,24.87,24.87,24.82,24.82,6412.5,13.09,13.09,13.0637,13.0637,6412.5
2006-08-08 11:50:00,24.81,24.81,24.76,24.76,20587.5,13.0584,13.0584,13.0321,13.0321,20587.5
2006-08-08 12:00:00,24.77,24.79,24.75,24.79,11475.0,13.0374,13.0479,13.0269,13.0479,11475.0
2006-08-08 12:10:00,24.77,24.79,24.76,24.76,17887.5,13.0374,13.0479,13.0321,13.0321,17887.5
2006-08-08 12:20:00,24.77,24.79,24.76,24.76,27337.5,13.0374,13.0479,13.0321,13.0321,27337.5
2006-08-08 12:30:00,24.76,24.76,24.73,24.73,23287.5,13.0321,13.0321,13.0163,13.0163,23287.5
2006-08-08 12:40:00,24.72,24.72,24.68,24.71,26325.0,13.0111,13.0111,12.99,13.0058,26325.0
2006-08-08 12:50:00,24.7,24.73,24.7,24.73,16200.0,13.0005,13.0163,13.0005,13.0163,16200.0
2006-08-08 13:00:00,24.74,24.75,24.71,24.71,19237.5,13.0216,13.0269,13.0058,13.0058,19237.5
2006-08-08 13:10:00,24.69,24.74,24.68,24.71,13837.5,12.9953,13.0216,12.99,13.0058,13837.5
2006-08-08 13:20:00,24.71,24.74,24.71,24.72,7762.5,13.0058,13.0216,13.0058,13.0111,7762.5
2006-08-08 13:30:00,24.72,24.73,24.69,24.73,41175.0,13.0111,13.0163,12.9953,13.0163,41175.0
2006-08-08 13:40:00,24.73,24.73,24.66,24.66,22612.5,13.0163,13.0163,12.9795,12.9795,22612.5
2006-08-08 13:50:00,24.66,24.67,24.62,24.62,20925.0,12.9795,12.9848,12.9584,12.9584,20925.0
2006-08-08 14:00:00,24.63,24.64,24.55,24.59,77287.5,12.9637,12.969,12.9216,12.9427,77287.5
2006-08-08 14:10:00,24.59,24.73,24.55,24.7,121500.0,12.9427,13.0163,12.9216,13.0005,121500.0
2006-08-08 14:20:00,24.7,24.77,24.31,24.44,168412.5,13.0005,13.0374,12.7953,12.8637,168412.5
2006-08-08 14:30:00,24.46,24.52,24.32,24.44,114412.5,12.8742,12.9058,12.8005,12.8637,114412.5
2006-08-08 14:40:00,24.43,24.59,24.41,24.43,95850.0,12.8584,12.9427,12.8479,12.8584,95850.0
2006-08-08 14:50:00,24.42,24.5,24.35,24.4,54675.0,12.8532,12.8953,12.8163,12.8426,54675.0
2006-08-08 15:00:00,24.4,24.45,24.34,24.41,74925.0,12.8426,12.869,12.8111,12.8479,74925.0
2006-08-08 15:10:00,24.39,24.4,24.32,24.36,78637.5,12.8374,12.8426,12.8005,12.8216,78637.5
2006-08-08 15:20:00,24.34,24.41,24.34,24.39,120150.0,12.8111,12.8479,12.8111,12.8374,120150.0
2006-08-08 15:30:00,24.39,24.43,24.29,24.41,187312.5,12.8374,12.8584,12.7848,12.8479,187312.5
2006-08-08 15:40:00,24.4,24.54,24.4,24.52,141750.0,12.8426,12.9163,12.8426,12.9058,141750.0
2006-08-08 15:50:00,24.5,24.54,24.48,24.5,152550.0,12.8953,12.9163,12.8848,12.8953,152550.0
2006-08-09 09:30:00,24.48,24.71,24.48,24.66,130275.0,12.8848,13.0058,12.8848,12.9795,130275.0
2006-08-09 09:40:00,24.66,24.67,24.58,24.63,54337.5,12.9795,12.9848,12.9374,12.9637,54337.5
2006-08-09 09:50:00,24.62,24.7,24.54,24.65,68175.0,12.9584,13.0005,12.9163,12.9742,68175.0
2006-08-09 10:00:00,24.64,24.68,24.58,24.65,46912.5,12.969,12.99,12.9374,12.9742,46912.5
2006-08-09 10:10:00,24.64,24.65,24.58,24.59,33750.0,12.969,12.9742,12.9374,12.9427,33750.0
2006-08-09 10:20:00,24.57,24.61,24.56,24.59,73575.0,12.9321,12.9532,12.9269,12.9427,73575.0
2006-08-09 10:30:00,24.58,24.65,24.49,24.52,82350.0,12.9374,12.9742,12.89,12.9058,82350.0
2006-08-09 10:40:00,24.52,24.66,24.48,24.65,87412.5,12.9058,12.9795,12.8848,12.9742,87412.5
2006-08-09 10:50:00,24.65,24.76,24.65,24.74,44550.0,12.9742,13.0321,12.9742,13.0216,44550.0
2006-08-09 11:00:00,24.73,24.88,24.73,24.85,79312.5,13.0163,13.0953,13.0163,13.0795,79312.5
2006-08-09 11:10:00,24.86,24.99,24.86,24.94,93150.0,13.0848,13.1532,13.0848,13.1269,93150.0
2006-08-09 11:20:00,24.93,25.0,24.89,24.99,72900.0,13.1216,13.1585,13.1006,13.1532,72900.0
2006-08-09 11:30:00,24.99,25.06,24.97,25.03,80325.0,13.1532,13.19,13.1427,13.1742,80325.0
2006-08-09 11:40:00,25.03,25.08,24.98,25.0,66825.0,13.1742,13.2006,13.1479,13.1585,66825.0
2006-08-09 11:50:00,25.01,25.01,24.91,24.95,59062.5,13.1637,13.1637,13.1111,13.1321,59062.5
2006-08-09 12:00:00,24.95,24.96,24.89,24.91,59400.0,13.1321,13.1374,13.1006,13.1111,59400.0
2006-08-09 12:10:00,24.9,24.9,24.84,24.88,18225.0,13.1058,13.1058,13.0742,13.0953,18225.0
2006-08-09 12:20:00,24.86,24.89,24.84,24.88,29700.0,13.0848,13.1006,13.0742,13.0953,29700.0
2006-08-09 12:30:00,24.88,24.89,24.87,24.88,24300.0,13.0953,13.1006,13.09,13.0953,24300.0
2006-08-09 12:40:00,24.87,24.87,24.86,24.87,30375.0,13.09,13.09,13.0848,13.09,30375.0
2006-08-09 12:50:00,24.86,24.86,24.8,24.84,22950.0,13.0848,13.0848,13.0532,13.0742,22950.0
2006-08-09 13:00:00,24.86,24.89,24.8,24.83,51637.5,13.0848,13.1006,13.0532,13.069,51637.5
2006-08-09 13:10:00,24.83,24.84,24.76,24.77,26325.0,13.069,13.0742,13.0321,13.0374,26325.0
2006-08-09 13:20:00,24.75,24.79,24.75,24.76,42862.5,13.0269,13.0479,13.0269,13.0321,42862.5
2006-08-09 13:30:00,24.76,24.76,24.69,24.71,24637.5,13.0321,13.0321,12.9953,13.0058,24637.5
2006-08-09 13:40:00,24.71,24.72,24.7,24.7,9787.5,13.0058,13.0111,13.0005,13.0005,9787.5
2006-08-09 13:50:00,24.71,24.76,24.67,24.67,24637.5,13.0058,13.0321,12.9848,12.9848,24637.5
2006-08-09 14:00:00,24.68,24.77,24.68,24.72,29362.5,12.99,13.0374,12.99,13.0111,29362.5
2006-08-09 14:10:00,24.72,24.72,24.62,24.65,25650.0,13.0111,13.0111,12.9584,12.9742,25650.0
2006-08-09 14:20:00,24.65,24.72,24.65,24.7,19237.5,12.9742,13.0111,12.9742,13.0005,19237.5
2006-08-09 14:30:00,24.71,24.72,24.66,24.67,36787.5,13.0058,13.0111,12.9795,12.9848,36787.5
2006-08-09 14:40:00,24.67,24.7,24.55,24.55,54337.5,12.9848,13.0005,12.9216,12.9216,54337.5
2006-08-09 14:50:00,24.54,24.55,24.44,24.46,118462.5,12.9163,12.9216,12.8637,12.8742,118462.5
2006-08-09 15:00:00,24.46,24.46,24.38,24.38,109687.5,12.8742,12.8742,12.8321,12.8321,109687.5
2006-08-09 15:10:00,24.38,24.41,24.36,24.39,58387.5,12.8321,12.8479,12.8216,12.8374,58387.5
2006-08-09 15:20:00,24.39,24.43,24.34,24.36,144112.5,12.8374,12.8584,12.8111,12.8216,144112.5
2006-08-09 15:30:00,24.36,24.39,24.31,24.32,76950.0,12.8216,12.8374,12.7953,12.8005,76950.0
2006-08-09 15:40:00,24.33,24.37,24.31,24.33,75262.5,12.8058,12.8269,12.7953,12.8058,75262.5
2006-08-09 15:50:00,24.32,24.33,24.3,24.33,158287.5,12.8005,12.8058,12.79,12.8058,158287.5
2006-08-10 09:30:00,24.21,24.31,23.98,24.01,111375.0,12.7426,12.7953,12.6216,12.6374,111375.0
2006-08-10 09:40:00,24.02,24.18,23.93,24.17,113062.5,12.6426,12.7269,12.5953,12.7216,113062.5
2006-08-10 09:50:00,24.16,24.44,24.15,24.31,99900.0,12.7163,12.8637,12.7111,12.7953,99900.0
2006-08-10 10:00:00,24.32,24.32,24.17,24.2,49950.0,12.8005,12.8005,12.7216,12.7374,49950.0
2006-08-10 10:10:00,24.23,24.26,24.18,24.22,45562.5,12.7532,12.769,12.7269,12.7479,45562.5
2006-08-10 10:20:00,24.21,24.31,24.15,24.31,51637.5,12.7426,12.7953,12.7111,12.7953,51637.5
2006-08-10 10:30:00,24.28,24.36,24.25,24.25,65812.5,12.7795,12.8216,12.7637,12.7637,65812.5
2006-08-10 10:40:00,24.25,24.31,24.23,24.23,57037.5,12.7637,12.7953,12.7532,12.7532,57037.5
2006-08-10 10:50:00,24.23,24.27,24.2,24.25,32737.5,12.7532,12.7742,12.7374,12.7637,32737.5
2006-08-10 11:00:00,24.26,24.31,24.2,24.3,47925.0,12.769,12.7953,12.7374,12.79,47925.0
2006-08-10 11:10:00,24.3,24.37,24.28,24.31,70537.5,12.79,12.8269,12.7795,12.7953,70537.5
2006-08-10 11:20:00,24.34,24.34,24.22,24.29,27337.5,12.8111,12.8111,12.7479,12.7848,27337.5
2006-08-10 11:30:00,24.27,24.29,24.16,24.17,34762.5,12.7742,12.7848,12.7163,12.7216,34762.5
2006-08-10 11:40:00,24.16,24.22,24.15,24.2,70537.5,12.7163,12.7479,12.7111,12.7374,70537.5
2006-08-10 11:50:00,24.19,24.27,24.12,24.26,39487.5,12.7321,12.7742,12.6953,12.769,39487.5
2006-08-10 12:00:00,24.27,24.33,24.25,24.3,20925.0,12.7742,12.8058,12.7637,12.79,20925.0
2006-08-10 12:10:00,24.3,24.32,24.24,24.24,30712.5,12.79,12.8005,12.7584,12.7584,30712.5
2006-08-10 12:20:00,24.23,24.3,24.23,24.28,52987.5,12.7532,12.79,12.7532,12.7795,52987.5
2006-08-10 12:30:00,24.28,24.31,24.28,24.3,68512.5,12.7795,12.7953,12.7795,12.79,68512.5
2006-08-10 12:40:00,24.29,24.3,24.24,24.25,77962.5,12.7848,12.79,12.7584,12.7637,77962.5
2006-08-10 12:50:00,24.25,24.32,24.22,24.32,39825.0,12.7637,12.8005,12.7479,12.8005,39825.0
2006-08-10 13:00:00,24.32,24.33,24.25,24.28,27000.0,12.8005,12.8058,12.7637,12.7795,27000.0
2006-08-10 13:10:00,24.28,24.34,24.28,24.31,60412.5,12.7795,12.8111,12.7795,12.7953,60412.5
2006-08-10 13:20:00,24.31,24.33,24.29,24.32,22612.5,12.7953,12.8058,12.7848,12.8005,22612.5
2006-08-10 13:30:00,24.31,24.38,24.31,24.38,44550.0,12.7953,12.8321,12.7953,12.8321,44550.0
2006-08-10 13:40:00,24.39,24.49,24.39,24.43,43537.5,12.8374,12.89,12.8374,12.8584,43537.5
2006-08-10 13:50:00,24.42,24.44,24.4,24.43,38475.0,12.8532,12.8637,12.8426,12.8584,38475.0
2006-08-10 14:00:00,24.44,24.58,24.44,24.57,86062.5,12.8637,12.9374,12.8637,12.9321,86062.5
2006-08-10 14:10:00,24.57,24.58,24.49,24.52,30712.5,12.9321,12.9374,12.89,12.9058,30712.5
2006-08-10 14:20:00,24.51,24.57,24.47,24.53,20250.0,12.9005,12.9321,12.8795,12.9111,20250.0
2006-08-10 14:30:00,24.54,24.54,24.45,24.49,27337.5,12.9163,12.9163,12.869,12.89,27337.5
2006-08-10 14:40:00,24.49,24.54,24.39,24.41,35437.5,12.89,12.9163,12.8374,12.8479,35437.5
2006-08-10 14:50:00,24.41,24.46,24.4,24.42,45562.5,12.8479,12.8742,12.8426,12.8532,45562.5
2006-08-10 15:00:00,24.43,24.43,24.31,24.36,87750.0,12.8584,12.8584,12.7953,12.8216,87750.0
2006-08-10 15:10:00,24.38,24.45,24.31,24.41,64125.0,12.8321,12.869,12.7953,12.8479,64125.0
2006-08-10 15:20:00,24.41,24.43,24.34,24.37,31387.5,12.8479,12.8584,12.8111,12.8269,31387.5
2006-08-10 15:30:00,24.38,24.47,24.36,24.45,33750.0,12.8321,12.8795,12.8216,12.869,33750.0
2006-08-10 15:40:00,24.44,24.52,24.44,24.5,55687.5,12.8637,12.9058,12.8637,12.8953,55687.5
2006-08-10 15:50:00,24.49,24.49,24.43,24.44,103950.0,12.89,12.89,12.8584,12.8637,103950.0
2006-08-11 09:30:00,24.56,24.56,24.21,24.35,63675.0,12.9269,12.9269,12.7426,12.8163,63675.0
2006-08-11 09:40:00,24.36,24.41,24.33,24.37,21825.0,12.8216,12.8479,12.8058,12.8269,21825.0
2006-08-11 09:50:00,24.37,24.41,24.24,24.25,41175.0,12.8269,12.8479,12.7584,12.7637,41175.0
2006-08-11 10:00:00,24.26,24.3,24.09,24.14,64800.0,12.769,12.79,12.6795,12.7058,64800.0
2006-08-11 10:10:00,24.16,24.24,24.13,24.21,40275.0,12.7163,12.7584,12.7005,12.7426,40275.0
2006-08-11 10:20:00,24.2,24.23,24.17,24.22,42750.0,12.7374,12.7532,12.7216,12.7479,42750.0
2006-08-11 10:30:00,24.22,24.27,24.2,24.27,71325.0,12.7479,12.7742,12.7374,12.7742,71325.0
2006-08-11 10:40:00,24.27,24.28,24.24,24.24,21600.0,12.7742,12.7795,12.7584,12.7584,21600.0
2006-08-11 10:50:00,24.24,24.3,24.24,24.26,27225.0,12.7584,12.79,12.7584,12.769,27225.0
2006-08-11 11:00:00,24.27,24.28,24.19,24.21,38925.0,12.7742,12.7795,12.7321,12.7426,38925.0
2006-08-11 11:10:00,24.23,24.29,24.23,24.25,31725.0,12.7532,12.7848,12.7532,12.7637,31725.0
2006-08-11 11:20:00,24.24,24.24,24.17,24.2,47700.0,12.7584,12.7584,12.7216,12.7374,47700.0
2006-08-11 11:30:00,24.2,24.22,24.18,24.2,24750.0,12.7374,12.7479,12.7269,12.7374,24750.0
2006-08-11 11:40:00,24.2,24.21,24.16,24.16,28350.0,12.7374,12.7426,12.7163,12.7163,28350.0
2006-08-11 11:50:00,24.16,24.16,24.07,24.07,45675.0,12.7163,12.7163,12.669,12.669,45675.0
2006-08-11 12:00:00,24.09,24.16,24.06,24.13,48150.0,12.6795,12.7163,12.6637,12.7005,48150.0
2006-08-11 12:10:00,24.13,24.14,24.07,24.11,111150.0,12.7005,12.7058,12.669,12.69,111150.0
2006-08-11 12:20:00,24.12,24.17,24.11,24.17,34650.0,12.6953,12.7216,12.69,12.7216,34650.0
2006-08-11 12:30:00,24.16,24.2,24.16,24.2,18900.0,12.7163,12.7374,12.7163,12.7374,18900.0
2006-08-11 12:40:00,24.2,24.26,24.2,24.24,39375.0,12.7374,12.769,12.7374,12.7584,39375.0
2006-08-11 12:50:00,24.23,24.25,24.16,24.22,51975.0,12.7532,12.7637,12.7163,12.7479,51975.0
2006-08-11 13:00:00,24.22,24.25,24.16,24.18,79200.0,12.7479,12.7637,12.7163,12.7269,79200.0
2006-08-11 13:10:00,24.18,24.2,24.13,24.14,50400.0,12.7269,12.7374,12.7005,12.7058,50400.0
2006-08-11 13:20:00,24.13,24.14,24.1,24.14,107100.0,12.7005,12.7058,12.6847,12.7058,107100.0
2006-08-11 13:30:00,24.14,24.16,24.13,24.14,37575.0,12.7058,12.7163,12.7005,12.7058,37575.0
2006-08-11 13:40:00,24.15,24.16,24.13,24.15,26100.0,12.7111,12.7163,12.7005,12.7111,26100.0
2006-08-11 13:50:00,24.16,24.21,24.15,24.21,34200.0,12.7163,12.7426,12.7111,12.7426,34200.0
2006-08-11 14:00:00,24.2,24.24,24.16,24.2,30150.0,12.7374,12.7584,12.7163,12.7374,30150.0
2006-08-11 14:10:00,24.2,24.21,24.16,24.16,23175.0,12.7374,12.7426,12.7163,12.7163,23175.0
2006-08-11 14:20:00,24.16,24.18,24.13,24.13,58725.0,12.7163,12.7269,12.7005,12.7005,58725.0
2006-08-11 14:30:00,24.13,24.17,24.12,24.16,27900.0,12.7005,12.7216,12.6953,12.7163,27900.0
2006-08-11 14:40:00,24.17,24.2,24.16,24.16,26325.0,12.7216,12.7374,12.7163,12.7163,26325.0
2006-08-11 14:50:00,24.16,24.23,24.16,24.2,25875.0,12.7163,12.7532,12.7163,12.7374,25875.0
2006-08-11 15:00:00,24.18,24.24,24.16,24.2,61875.0,12.7269,12.7584,12.7163,12.7374,61875.0
2006-08-11 15:10:00,24.2,24.22,24.2,24.21,57600.0,12.7374,12.7479,12.7374,12.7426,57600.0
2006-08-11 15:20:00,24.2,24.26,24.2,24.25,56025.0,12.7374,12.769,12.7374,12.7637,56025.0
2006-08-11 15:30:00,24.25,24.27,24.22,24.25,53775.0,12.7637,12.7742,12.7479,12.7637,53775.0
2006-08-11 15:40:00,24.24,24.24,24.18,24.21,69300.0,12.7584,12.7584,12.7269,12.7426,69300.0
2006-08-11 15:50:00,24.2,24.28,24.19,24.27,118350.0,12.7374,12.7795,12.7321,12.7742,118350.0
2006-08-14 09:30:00,24.56,24.68,24.36,24.68,177750.0,12.9269,12.99,12.8216,12.99,177750.0
2006-08-14 09:40:00,24.65,24.78,24.63,24.65,67950.0,12.9742,13.0427,12.9637,12.9742,67950.0
2006-08-14 09:50:00,24.66,24.72,24.64,24.69,75825.0,12.9795,13.0111,12.969,12.9953,75825.0
2006-08-14 10:00:00,24.71,24.77,24.62,24.66,68400.0,13.0058,13.0374,12.9584,12.9795,68400.0
2006-08-14 10:10:00,24.65,24.71,24.64,24.69,28800.0,12.9742,13.0058,12.969,12.9953,28800.0
2006-08-14 10:20:00,24.69,24.71,24.63,24.64,24750.0,12.9953,13.0058,12.9637,12.969,24750.0
2006-08-14 10:30:00,24.64,24.71,24.64,24.71,42750.0,12.969,13.0058,12.969,13.0058,42750.0
2006-08-14 10:40:00,24.69,24.71,24.66,24.7,23175.0,12.9953,13.0058,12.9795,13.0005,23175.0
2006-08-14 10:50:00,24.7,24.78,24.7,24.75,37575.0,13.0005,13.0427,13.0005,13.0269,37575.0
2006-08-14 11:00:00,24.74,24.92,24.72,24.88,97425.0,13.0216,13.1163,13.0111,13.0953,97425.0
2006-08-14 11:10:00,24.88,25.02,24.88,24.94,61425.0,13.0953,13.169,13.0953,13.1269,61425.0
2006-08-14 11:20:00,24.93,24.96,24.86,24.92,30600.0,13.1216,13.1374,13.0848,13.1163,30600.0
2006-08-14 11:30:00,24.91,24.92,24.8,24.8,28575.0,13.1111,13.1163,13.0532,13.0532,28575.0
2006-08-14 11:40:00,24.8,24.89,24.79,24.82,67050.0,13.0532,13.1006,13.0479,13.0637,67050.0
2006-08-14 11:50:00,24.81,24.85,24.76,24.84,59850.0,13.0584,13.0795,13.0321,13.0742,59850.0
2006-08-14 12:00:00,24.84,24.87,24.77,24.8,60750.0,13.0742,13.09,13.0374,13.0532,60750.0
2006-08-14 12:10:00,24.79,24.87,24.72,24.8,84600.0,13.0479,13.09,13.0111,13.0532,84600.0
2006-08-14 12:20:00,24.79,24.85,24.77,24.77,13500.0,13.0479,13.0795,13.0374,13.0374,13500.0
2006-08-14 12:30:00,24.78,24.82,24.76,24.76,20250.0,13.0427,13.0637,13.0321,13.0321,20250.0
2006-08-14 12:40:00,24.77,24.79,24.76,24.78,11250.0,13.0374,13.0479,13.0321,13.0427,11250.0
2006-08-14 12:50:00,24.77,24.77,24.73,24.73,15975.0,13.0374,13.0374,13.0163,13.0163,15975.0
2006-08-14 13:00:00,24.74,24.78,24.72,24.75,15750.0,13.0216,13.0427,13.0111,13.0269,15750.0
2006-08-14 13:10:00,24.75,24.77,24.72,24.76,24525.0,13.0269,13.0374,13.0111,13.0321,24525.0
2006-08-14 13:20:00,24.75,24.75,24.71,24.75,21600.0,13.0269,13.0269,13.0058,13.0269,21600.0
2006-08-14 13:30:00,24.73,24.78,24.72,24.76,36225.0,13.0163,13.0427,13.0111,13.0321,36225.0
2006-08-14 13:40:00,24.76,24.77,24.72,24.76,22725.0,13.0321,13.0374,13.0111,13.0321,22725.0
2006-08-14 13:50:00,24.75,24.75,24.6,24.6,32175.0,13.0269,13.0269,12.9479,12.9479,32175.0
2006-08-14 14:00:00,24.6,24.65,24.54,24.55,34425.0,12.9479,12.9742,12.9163,12.9216,34425.0
2006-08-14 14:10:00,24.55,24.58,24.49,24.54,35100.0,12.9216,12.9374,12.89,12.9163,35100.0
2006-08-14 14:20:00,24.52,24.52,24.46,24.49,40500.0,12.9058,12.9058,12.8742,12.89,40500.0
2006-08-14 14:30:00,24.48,24.5,24.43,24.49,83475.0,12.8848,12.8953,12.8584,12.89,83475.0
2006-08-14 14:40:00,24.49,24.49,24.4,24.44,57375.0,12.89,12.89,12.8426,12.8637,57375.0
2006-08-14 14:50:00,24.44,24.44,24.3,24.31,83475.0,12.8637,12.8637,12.79,12.7953,83475.0
2006-08-14 15:00:00,24.31,24.32,24.2,24.27,105750.0,12.7953,12.8005,12.7374,12.7742,105750.0
2006-08-14 15:10:00,24.27,24.3,24.26,24.26,68175.0,12.7742,12.79,12.769,12.769,68175.0
2006-08-14 15:20:00,24.26,24.3,24.22,24.27,97875.0,12.769,12.79,12.7479,12.7742,97875.0
2006-08-14 15:30:00,24.28,24.28,24.17,24.21,137250.0,12.7795,12.7795,12.7216,12.7426,137250.0
2006-08-14 15:40:00,24.21,24.25,24.2,24.2,130275.0,12.7426,12.7637,12.7374,12.7374,130275.0
2006-08-14 15:50:00,24.22,24.27,24.2,24.2,280800.0,12.7479,12.7742,12.7374,12.7374,280800.0
2006-08-15 09:30:00,24.58,24.6,24.36,24.54,198450.0,12.9374,12.9479,12.8216,12.9163,198450.0
2006-08-15 09:40:00,24.55,24.77,24.55,24.62,66375.0,12.9216,13.0374,12.9216,12.9584,66375.0
2006-08-15 09:50:00,24.62,24.67,24.47,24.56,87300.0,12.9584,12.9848,12.8795,12.9269,87300.0
2006-08-15 10:00:00,24.56,24.64,24.5,24.61,74250.0,12.9269,12.969,12.8953,12.9532,74250.0
2006-08-15 10:10:00,24.65,24.83,24.63,24.75,126675.0,12.9742,13.069,12.9637,13.0269,126675.0
2006-08-15 10:20:00,24.76,24.84,24.71,24.79,67950.0,13.0321,13.0742,13.0058,13.0479,67950.0
2006-08-15 10:30:00,24.8,24.85,24.76,24.83,76275.0,13.0532,13.0795,13.0321,13.069,76275.0
2006-08-15 10:40:00,24.84,25.13,24.83,25.08,143775.0,13.0742,13.2269,13.069,13.2006,143775.0
2006-08-15 10:50:00,25.06,25.09,25.02,25.05,102375.0,13.19,13.2058,13.169,13.1848,102375.0
2006-08-15 11:00:00,25.05,25.13,25.03,25.12,84825.0,13.1848,13.2269,13.1742,13.2216,84825.0
2006-08-15 11:10:00,25.12,25.18,25.03,25.04,102375.0,13.2216,13.2532,13.1742,13.1795,102375.0
2006-08-15 11:20:00,25.04,25.11,25.0,25.08,47025.0,13.1795,13.2163,13.1585,13.2006,47025.0
2006-08-15 11:30:00,25.09,25.17,25.02,25.17,53100.0,13.2058,13.2479,13.169,13.2479,53100.0
2006-08-15 11:40:00,25.17,25.27,25.17,25.26,133650.0,13.2479,13.3006,13.2479,13.2953,133650.0
2006-08-15 11:50:00,25.25,25.29,25.09,25.1,79650.0,13.29,13.3111,13.2058,13.2111,79650.0
2006-08-15 12:00:00,25.09,25.17,25.08,25.13,50625.0,13.2058,13.2479,13.2006,13.2269,50625.0
2006-08-15 12:10:00,25.12,25.14,25.05,25.05,38700.0,13.2216,13.2321,13.1848,13.1848,38700.0
2006-08-15 12:20:00,25.04,25.11,25.0,25.03,30375.0,13.1795,13.2163,13.1585,13.1742,30375.0
2006-08-15 12:30:00,25.02,25.03,25.02,25.02,18450.0,13.169,13.1742,13.169,13.169,18450.0
2006-08-15 12:40:00,25.02,25.12,25.02,25.05,74025.0,13.169,13.2216,13.169,13.1848,74025.0
2006-08-15 12:50:00,25.05,25.07,24.99,25.02,29025.0,13.1848,13.1953,13.1532,13.169,29025.0
2006-08-15 13:00:00,25.02,25.03,24.95,24.98,41850.0,13.169,13.1742,13.1321,13.1479,41850.0
2006-08-15 13:10:00,24.98,24.98,24.91,24.95,31725.0,13.1479,13.1479,13.1111,13.1321,31725.0
2006-08-15 13:20:00,24.95,25.04,24.95,25.04,68850.0,13.1321,13.1795,13.1321,13.1795,68850.0
2006-08-15 13:30:00,25.04,25.12,25.03,25.08,52425.0,13.1795,13.2216,13.1742,13.2006,52425.0
2006-08-15 13:40:00,25.09,25.12,25.06,25.09,60300.0,13.2058,13.2216,13.19,13.2058,60300.0
2006-08-15 13:50:00,25.09,25.12,25.09,25.12,28800.0,13.2058,13.2216,13.2058,13.2216,28800.0
2006-08-15 14:00:00,25.11,25.12,25.03,25.1,53550.0,13.2163,13.2216,13.1742,13.2111,53550.0
2006-08-15 14:10:00,25.1,25.13,25.08,25.11,44325.0,13.2111,13.2269,13.2006,13.2163,44325.0
2006-08-15 14:20:00,25.11,25.13,25.08,25.08,55125.0,13.2163,13.2269,13.2006,13.2006,55125.0
2006-08-15 14:30:00,25.09,25.11,25.08,25.08,74700.0,13.2058,13.2163,13.2006,13.2006,74700.0
2006-08-15 14:40:00,25.1,25.16,25.08,25.15,98100.0,13.2111,13.2427,13.2006,13.2374,98100.0
2006-08-15 14:50:00,25.15,25.15,25.1,25.14,60525.0,13.2374,13.2374,13.2111,13.2321,60525.0
2006-08-15 15:00:00,25.15,25.16,25.05,25.08,82800.0,13.2374,13.2427,13.1848,13.2006,82800.0
2006-08-15 15:10:00,25.07,25.13,25.07,25.08,68850.0,13.1953,13.2269,13.1953,13.2006,68850.0
2006-08-15 15:20:00,25.08,25.16,25.07,25.15,77175.0,13.2006,13.2427,13.1953,13.2374,77175.0
2006-08-15 15:30:00,25.15,25.16,25.1,25.1,105300.0,13.2374,13.2427,13.2111,13.2111,105300.0
2006-08-15 15:40:00,25.1,25.14,25.06,25.06,115875.0,13.2111,13.2321,13.19,13.19,115875.0
2006-08-15 15:50:00,25.07,25.09,25.05,25.06,214650.0,13.1953,13.2058,13.1848,13.19,214650.0
2006-08-16 09:30:00,25.38,25.39,25.0,25.29,209250.0,13.4045,13.4098,13.2038,13.357,209250.0
2006-08-16 09:40:00,25.31,25.31,25.26,25.28,55350.0,13.3676,13.3676,13.3412,13.3517,55350.0
2006-08-16 09:50:00,25.28,25.28,25.13,25.13,52650.0,13.3517,13.3517,13.2725,13.2725,52650.0
2006-08-16 10:00:00,25.13,25.14,25.05,25.11,63000.0,13.2725,13.2778,13.2302,13.2619,63000.0
2006-08-16 10:10:00,25.1,25.16,25.1,25.14,40500.0,13.2566,13.2883,13.2566,13.2778,40500.0
2006-08-16 10:20:00,25.14,25.18,25.1,25.11,68850.0,13.2778,13.2989,13.2566,13.2619,68850.0
2006-08-16 10:30:00,25.12,25.22,25.07,25.21,52425.0,13.2672,13.32,13.2408,13.3147,52425.0
2006-08-16 10:40:00,25.21,25.32,25.21,25.26,65700.0,13.3147,13.3728,13.3147,13.3412,65700.0
2006-08-16 10:50:00,25.26,25.31,25.24,25.28,33975.0,13.3412,13.3676,13.3306,13.3517,33975.0
2006-08-16 11:00:00,25.28,25.28,25.23,25.23,39150.0,13.3517,13.3517,13.3253,13.3253,39150.0
2006-08-16 11:10:00,25.23,25.24,25.22,25.23,27675.0,13.3253,13.3306,13.32,13.3253,27675.0
2006-08-16 11:20:00,25.23,25.27,25.23,25.25,36900.0,13.3253,13.3464,13.3253,13.3359,36900.0
2006-08-16 11:30:00,25.26,25.27,25.22,25.22,26325.0,13.3412,13.3464,13.32,13.32,26325.0
2006-08-16 11:40:00,25.22,25.27,25.21,25.27,36900.0,13.32,13.3464,13.3147,13.3464,36900.0
2006-08-16 11:50:00,25.27,25.31,25.26,25.26,36450.0,13.3464,13.3676,13.3412,13.3412,36450.0
2006-08-16 12:00:00,25.26,25.32,25.26,25.28,51975.0,13.3412,13.3728,13.3412,13.3517,51975.0
2006-08-16 12:10:00,25.27,25.32,25.27,25.31,77400.0,13.3464,13.3728,13.3464,13.3676,77400.0
2006-08-16 12:20:00,25.31,25.33,25.26,25.28,115200.0,13.3676,13.3781,13.3412,13.3517,115200.0
2006-08-16 12:30:00,25.28,25.29,25.26,25.28,12825.0,13.3517,13.357,13.3412,13.3517,12825.0
2006-08-16 12:40:00,25.28,25.3,25.27,25.28,24975.0,13.3517,13.3623,13.3464,13.3517,24975.0
2006-08-16 12:50:00,25.27,25.28,25.23,25.26,32850.0,13.3464,13.3517,13.3253,13.3412,32850.0
2006-08-16 13:00:00,25.24,25.3,25.23,25.28,17325.0,13.3306,13.3623,13.3253,13.3517,17325.0
2006-08-16 13:10:00,25.28,25.33,25.28,25.33,31725.0,13.3517,13.3781,13.3517,13.3781,31725.0
2006-08-16 13:20:00,25.33,25.33,25.25,25.25,45450.0,13.3781,13.3781,13.3359,13.3359,45450.0
2006-08-16 13:30:00,25.27,25.28,25.25,25.27,22725.0,13.3464,13.3517,13.3359,13.3464,22725.0
2006-08-16 13:40:00,25.28,25.32,25.27,25.3,27000.0,13.3517,13.3728,13.3464,13.3623,27000.0
2006-08-16 13:50:00,25.32,25.34,25.32,25.33,24300.0,13.3728,13.3834,13.3728,13.3781,24300.0
2006-08-16 14:00:00,25.33,25.4,25.33,25.4,135000.0,13.3781,13.4151,13.3781,13.4151,135000.0
2006-08-16 14:10:00,25.4,25.47,25.39,25.42,94050.0,13.4151,13.4521,13.4098,13.4257,94050.0
2006-08-16 14:20:00,25.43,25.44,25.37,25.39,46575.0,13.4309,13.4362,13.3992,13.4098,46575.0
2006-08-16 14:30:00,25.39,25.51,25.38,25.49,74025.0,13.4098,13.4732,13.4045,13.4626,74025.0
2006-08-16 14:40:00,25.49,25.59,25.48,25.56,75825.0,13.4626,13.5154,13.4573,13.4996,75825.0
2006-08-16 14:50:00,25.55,25.6,25.54,25.59,57150.0,13.4943,13.5207,13.489,13.5154,57150.0
2006-08-16 15:00:00,25.59,25.72,25.58,25.69,157500.0,13.5154,13.5841,13.5102,13.5683,157500.0
2006-08-16 15:10:00,25.69,25.73,25.66,25.72,80100.0,13.5683,13.5894,13.5524,13.5841,80100.0
2006-08-16 15:20:00,25.72,25.72,25.66,25.67,54000.0,13.5841,13.5841,13.5524,13.5577,54000.0
2006-08-16 15:30:00,25.67,25.75,25.67,25.72,105975.0,13.5577,13.5999,13.5577,13.5841,105975.0
2006-08-16 15:40:00,25.73,25.79,25.73,25.76,156600.0,13.5894,13.6211,13.5894,13.6052,156600.0
2006-08-16 15:50:00,25.76,25.77,25.72,25.76,275850.0,13.6052,13.6105,13.5841,13.6052,275850.0
2006-08-17 09:30:00,25.77,25.83,25.44,25.81,97650.0,13.6105,13.6422,13.4362,13.6316,97650.0
2006-08-17 09:40:00,25.81,25.87,25.75,25.8,72225.0,13.6316,13.6633,13.5999,13.6264,72225.0
2006-08-17 09:50:00,25.8,25.89,25.76,25.89,40275.0,13.6264,13.6739,13.6052,13.6739,40275.0
2006-08-17 10:00:00,25.89,26.11,25.89,26.04,72450.0,13.6739,13.7901,13.6739,13.7531,72450.0
2006-08-17 10:10:00,26.04,26.05,25.97,26.03,52425.0,13.7531,13.7584,13.7161,13.7478,52425.0
2006-08-17 10:20:00,26.03,26.07,25.99,26.02,41625.0,13.7478,13.769,13.7267,13.7425,41625.0
2006-08-17 10:30:00,26.0,26.02,25.96,25.96,77850.0,13.732,13.7425,13.7109,13.7109,77850.0
2006-08-17 10:40:00,25.95,25.96,25.89,25.9,73575.0,13.7056,13.7109,13.6739,13.6792,73575.0
2006-08-17 10:50:00,25.89,25.9,25.86,25.88,74025.0,13.6739,13.6792,13.658,13.6686,74025.0
2006-08-17 11:00:00,25.88,25.89,25.82,25.84,51525.0,13.6686,13.6739,13.6369,13.6475,51525.0
2006-08-17 11:10:00,25.84,25.88,25.84,25.88,36225.0,13.6475,13.6686,13.6475,13.6686,36225.0
2006-08-17 11:20:00,25.88,25.9,25.86,25.88,45900.0,13.6686,13.6792,13.658,13.6686,45900.0
2006-08-17 11:30:00,25.89,25.95,25.89,25.95,53550.0,13.6739,13.7056,13.6739,13.7056,53550.0
2006-08-17 11:40:00,25.96,25.98,25.95,25.98,26325.0,13.7109,13.7214,13.7056,13.7214,26325.0
2006-08-17 11:50:00,25.98,25.99,25.9,25.91,44325.0,13.7214,13.7267,13.6792,13.6845,44325.0
2006-08-17 12:00:00,25.9,25.95,25.84,25.93,55350.0,13.6792,13.7056,13.6475,13.695,55350.0
2006-08-17 12:10:00,25.94,26.04,25.94,26.03,118575.0,13.7003,13.7531,13.7003,13.7478,118575.0
2006-08-17 12:20:00,26.03,26.09,26.03,26.08,50850.0,13.7478,13.7795,13.7478,13.7742,50850.0
2006-08-17 12:30:00,26.08,26.08,26.04,26.04,41625.0,13.7742,13.7742,13.7531,13.7531,41625.0
2006-08-17 12:40:00,26.06,26.13,26.03,26.11,43875.0,13.7637,13.8006,13.7478,13.7901,43875.0
2006-08-17 12:50:00,26.12,26.12,26.05,26.06,54000.0,13.7954,13.7954,13.7584,13.7637,54000.0
2006-08-17 13:00:00,26.06,26.07,26.04,26.04,34425.0,13.7637,13.769,13.7531,13.7531,34425.0
2006-08-17 13:10:00,26.05,26.07,26.04,26.06,51975.0,13.7584,13.769,13.7531,13.7637,51975.0
2006-08-17 13:20:00,26.06,26.08,26.04,26.08,34200.0,13.7637,13.7742,13.7531,13.7742,34200.0
2006-08-17 13:30:00,26.07,26.08,26.03,26.03,22275.0,13.769,13.7742,13.7478,13.7478,22275.0
2006-08-17 13:40:00,26.05,26.07,26.0,26.06,38925.0,13.7584,13.769,13.732,13.7637,38925.0
2006-08-17 13:50:00,26.06,26.06,25.88,25.99,66600.0,13.7637,13.7637,13.6686,13.7267,66600.0
2006-08-17 14:00:00,26.01,26.05,25.99,26.05,26775.0,13.7373,13.7584,13.7267,13.7584,26775.0
2006-08-17 14:10:00,26.05,26.05,25.96,25.97,58500.0,13.7584,13.7584,13.7109,13.7161,58500.0
2006-08-17 14:20:00,25.97,26.0,25.9,25.93,46125.0,13.7161,13.732,13.6792,13.695,46125.0
2006-08-17 14:30:00,25.93,25.96,25.9,25.95,37800.0,13.695,13.7109,13.6792,13.7056,37800.0
2006-08-17 14:40:00,25.95,25.98,25.93,25.96,37575.0,13.7056,13.7214,13.695,13.7109,37575.0
2006-08-17 14:50:00,25.96,26.0,25.93,25.94,51525.0,13.7109,13.732,13.695,13.7003,51525.0
2006-08-17 15:00:00,25.94,25.99,25.91,25.92,77625.0,13.7003,13.7267,13.6845,13.6897,77625.0
2006-08-17 15:10:00,25.92,25.92,25.88,25.89,27450.0,13.6897,13.6897,13.6686,13.6739,27450.0
2006-08-17 15:20:00,25.9,25.9,25.84,25.85,24075.0,13.6792,13.6792,13.6475,13.6528,24075.0
2006-08-17 15:30:00,25.86,25.94,25.85,25.94,51975.0,13.658,13.7003,13.6528,13.7003,51975.0
2006-08-17 15:40:00,25.94,25.99,25.94,25.95,80325.0,13.7003,13.7267,13.7003,13.7056,80325.0
2006-08-17 15:50:00,25.95,25.95,25.89,25.92,83475.0,13.7056,13.7056,13.6739,13.6897,83475.0
2006-08-18 09:30:00,25.82,26.18,25.82,25.96,1370700.0,13.6369,13.8271,13.6369,13.7109,1370700.0
2006-08-18 09:40:00,25.96,25.98,25.6,25.61,92475.0,13.7109,13.7214,13.5207,13.526,92475.0
2006-08-18 09:50:00,25.62,25.67,25.31,25.35,167625.0,13.5313,13.5577,13.3676,13.3887,167625.0
2006-08-18 10:00:00,25.33,25.41,25.33,25.41,137700.0,13.3781,13.4204,13.3781,13.4204,137700.0
2006-08-18 10:10:00,25.4,25.52,25.37,25.42,76050.0,13.4151,13.4785,13.3992,13.4257,76050.0
2006-08-18 10:20:00,25.42,25.48,25.38,25.39,54675.0,13.4257,13.4573,13.4045,13.4098,54675.0
2006-08-18 10:30:00,25.4,25.46,25.35,25.37,69300.0,13.4151,13.4468,13.3887,13.3992,69300.0
2006-08-18 10:40:00,25.37,25.42,25.34,25.4,35325.0,13.3992,13.4257,13.3834,13.4151,35325.0
2006-08-18 10:50:00,25.38,25.4,25.32,25.35,33300.0,13.4045,13.4151,13.3728,13.3887,33300.0
2006-08-18 11:00:00,25.34,25.42,25.34,25.4,49050.0,13.3834,13.4257,13.3834,13.4151,49050.0
2006-08-18 11:10:00,25.41,25.46,25.37,25.38,66825.0,13.4204,13.4468,13.3992,13.4045,66825.0
2006-08-18 11:20:00,25.4,25.4,25.36,25.36,43425.0,13.4151,13.4151,13.394,13.394,43425.0
2006-08-18 11:30:00,25.36,25.38,25.35,25.38,44100.0,13.394,13.4045,13.3887,13.4045,44100.0
2006-08-18 11:40:00,25.38,25.56,25.38,25.54,36900.0,13.4045,13.4996,13.4045,13.489,36900.0
2006-08-18 11:50:00,25.53,25.53,25.46,25.49,23850.0,13.4838,13.4838,13.4468,13.4626,23850.0
2006-08-18 12:00:00,25.48,25.49,25.47,25.47,42300.0,13.4573,13.4626,13.4521,13.4521,42300.0
2006-08-18 12:10:00,25.46,25.48,25.45,25.45,25650.0,13.4468,13.4573,13.4415,13.4415,25650.0
2006-08-18 12:20:00,25.46,25.54,25.45,25.51,35100.0,13.4468,13.489,13.4415,13.4732,35100.0
2006-08-18 12:30:00,25.49,25.5,25.43,25.44,56025.0,13.4626,13.4679,13.4309,13.4362,56025.0
2006-08-18 12:40:00,25.44,25.49,25.42,25.49,36900.0,13.4362,13.4626,13.4257,13.4626,36900.0
2006-08-18 12:50:00,25.48,25.48,25.41,25.43,13050.0,13.4573,13.4573,13.4204,13.4309,13050.0
2006-08-18 13:00:00,25.42,25.44,25.41,25.44,32175.0,13.4257,13.4362,13.4204,13.4362,32175.0
2006-08-18 13:10:00,25.44,25.44,25.39,25.4,32175.0,13.4362,13.4362,13.4098,13.4151,32175.0
2006-08-18 13:20:00,25.39,25.48,25.36,25.38,41400.0,13.4098,13.4573,13.394,13.4045,41400.0
2006-08-18 13:30:00,25.38,25.48,25.36,25.48,21825.0,13.4045,13.4573,13.394,13.4573,21825.0
2006-08-18 13:40:00,25.46,25.51,25.43,25.48,60750.0,13.4468,13.4732,13.4309,13.4573,60750.0
2006-08-18 13:50:00,25.47,25.5,25.41,25.47,46125.0,13.4521,13.4679,13.4204,13.4521,46125.0
2006-08-18 14:00:00,25.44,25.51,25.42,25.47,41625.0,13.4362,13.4732,13.4257,13.4521,41625.0
2006-08-18 14:10:00,25.47,25.55,25.43,25.54,28575.0,13.4521,13.4943,13.4309,13.489,28575.0
2006-08-18 14:20:00,25.52,25.52,25.48,25.51,21150.0,13.4785,13.4785,13.4573,13.4732,21150.0
2006-08-18 14:30:00,25.51,25.56,25.5,25.54,29025.0,13.4732,13.4996,13.4679,13.489,29025.0
2006-08-18 14:40:00,25.54,25.57,25.5,25.5,19125.0,13.489,13.5049,13.4679,13.4679,19125.0
2006-08-18 14:50:00,25.5,25.52,25.46,25.48,33975.0,13.4679,13.4785,13.4468,13.4573,33975.0
2006-08-18 15:00:00,25.48,25.53,25.44,25.53,33075.0,13.4573,13.4838,13.4362,13.4838,33075.0
2006-08-18 15:10:00,25.52,25.57,25.5,25.53,23175.0,13.4785,13.5049,13.4679,13.4838,23175.0
2006-08-18 15:20:00,25.52,25.56,25.49,25.56,33525.0,13.4785,13.4996,13.4626,13.4996,33525.0
2006-08-18 15:30:00,25.55,25.57,25.5,25.51,40500.0,13.4943,13.5049,13.4679,13.4732,40500.0
2006-08-18 15:40:00,25.51,25.55,25.48,25.52,98550.0,13.4732,13.4943,13.4573,13.4785,98550.0
2006-08-18 15:50:00,25.51,25.53,25.47,25.47,144000.0,13.4732,13.4838,13.4521,13.4521,144000.0
2006-08-21 09:30:00,25.44,25.51,25.22,25.36,98775.0,13.4362,13.4732,13.32,13.394,98775.0
2006-08-21 09:40:00,25.41,25.42,25.32,25.33,47250.0,13.4204,13.4257,13.3728,13.3781,47250.0
2006-08-21 09:50:00,25.32,25.32,25.26,25.27,17550.0,13.3728,13.3728,13.3412,13.3464,17550.0
2006-08-21 10:00:00,25.27,25.36,25.25,25.31,32625.0,13.3464,13.394,13.3359,13.3676,32625.0
2006-08-21 10:10:00,25.33,25.33,25.24,25.27,19350.0,13.3781,13.3781,13.3306,13.3464,19350.0
2006-08-21 10:20:00,25.28,25.32,25.25,25.28,71325.0,13.3517,13.3728,13.3359,13.3517,71325.0
2006-08-21 10:30:00,25.26,25.32,25.26,25.32,17325.0,13.3412,13.3728,13.3412,13.3728,17325.0
2006-08-21 10:40:00,25.32,25.36,25.32,25.33,49275.0,13.3728,13.394,13.3728,13.3781,49275.0
2006-08-21 10:50:00,25.32,25.34,25.28,25.33,52425.0,13.3728,13.3834,13.3517,13.3781,52425.0
2006-08-21 11:00:00,25.32,25.33,25.24,25.24,39150.0,13.3728,13.3781,13.3306,13.3306,39150.0
2006-08-21 11:10:00,25.27,25.31,25.19,25.31,29250.0,13.3464,13.3676,13.3042,13.3676,29250.0
2006-08-21 11:20:00,25.31,25.33,25.24,25.26,16200.0,13.3676,13.3781,13.3306,13.3412,16200.0
2006-08-21 11:30:00,25.26,25.26,25.21,25.22,23400.0,13.3412,13.3412,13.3147,13.32,23400.0
2006-08-21 11:40:00,25.22,25.22,25.14,25.16,39375.0,13.32,13.32,13.2778,13.2883,39375.0
2006-08-21 11:50:00,25.15,25.16,25.14,25.15,34875.0,13.2831,13.2883,13.2778,13.2831,34875.0
2006-08-21 12:00:00,25.15,25.16,25.12,25.15,37800.0,13.2831,13.2883,13.2672,13.2831,37800.0
2006-08-21 12:10:00,25.15,25.18,25.13,25.15,29250.0,13.2831,13.2989,13.2725,13.2831,29250.0
2006-08-21 12:20:00,25.15,25.16,25.12,25.15,24300.0,13.2831,13.2883,13.2672,13.2831,24300.0
2006-08-21 12:30:00,25.14,25.16,25.12,25.14,21600.0,13.2778,13.2883,13.2672,13.2778,21600.0
2006-08-21 12:40:00,25.14,25.23,25.14,25.23,16425.0,13.2778,13.3253,13.2778,13.3253,16425.0
2006-08-21 12:50:00,25.23,25.29,25.23,25.26,22500.0,13.3253,13.357,13.3253,13.3412,22500.0
2006-08-21 13:00:00,25.25,25.31,25.24,25.3,36900.0,13.3359,13.3676,13.3306,13.3623,36900.0
2006-08-21 13:10:00,25.31,25.31,25.25,25.26,23175.0,13.3676,13.3676,13.3359,13.3412,23175.0
2006-08-21 13:20:00,25.26,25.28,25.26,25.28,11025.0,13.3412,13.3517,13.3412,13.3517,11025.0
2006-08-21 13:30:00,25.28,25.29,25.28,25.28,19800.0,13.3517,13.357,13.3517,13.3517,19800.0
2006-08-21 13:40:00,25.29,25.29,25.26,25.27,33075.0,13.357,13.357,13.3412,13.3464,33075.0
2006-08-21 13:50:00,25.26,25.29,25.26,25.26,37800.0,13.3412,13.357,13.3412,13.3412,37800.0
2006-08-21 14:00:00,25.26,25.29,25.25,25.26,48600.0,13.3412,13.357,13.3359,13.3412,48600.0
2006-08-21 14:10:00,25.26,25.28,25.19,25.2,30825.0,13.3412,13.3517,13.3042,13.3095,30825.0
2006-08-21 14:20:00,25.2,25.24,25.2,25.23,22050.0,13.3095,13.3306,13.3095,13.3253,22050.0
2006-08-21 14:30:00,25.23,25.25,25.22,25.25,24525.0,13.3253,13.3359,13.32,13.3359,24525.0
2006-08-21 14:40:00,25.24,25.24,25.18,25.22,35325.0,13.3306,13.3306,13.2989,13.32,35325.0
2006-08-21 14:50:00,25.22,25.24,25.2,25.23,25425.0,13.32,13.3306,13.3095,13.3253,25425.0
2006-08-21 15:00:00,25.24,25.27,25.22,25.27,36450.0,13.3306,13.3464,13.32,13.3464,36450.0
2006-08-21 15:10:00,25.28,25.29,25.27,25.29,40950.0,13.3517,13.357,13.3464,13.357,40950.0
2006-08-21 15:20:00,25.29,25.37,25.29,25.33,42975.0,13.357,13.3992,13.357,13.3781,42975.0
2006-08-21 15:30:00,25.32,25.42,25.32,25.42,59400.0,13.3728,13.4257,13.3728,13.4257,59400.0
2006-08-21 15:40:00,25.41,25.41,25.34,25.37,67500.0,13.4204,13.4204,13.3834,13.3992,67500.0
2006-08-21 15:50:00,25.36,25.36,25.27,25.27,148050.0,13.394,13.394,13.3464,13.3464,148050.0
2006-08-22 09:30:00,25.2,25.32,25.17,25.29,65025.0,13.3095,13.3728,13.2936,13.357,65025.0
2006-08-22 09:40:00,25.28,25.32,25.24,25.25,182025.0,13.3517,13.3728,13.3306,13.3359,182025.0
2006-08-22 09:50:00,25.26,25.3,25.2,25.22,44325.0,13.3412,13.3623,13.3095,13.32,44325.0
2006-08-22 10:00:00,25.24,25.25,25.18,25.2,27225.0,13.3306,13.3359,13.2989,13.3095,27225.0
2006-08-22 10:10:00,25.2,25.25,25.18,25.2,47250.0,13.3095,13.3359,13.2989,13.3095,47250.0
2006-08-22 10:20:00,25.19,25.24,25.18,25.2,84375.0,13.3042,13.3306,13.2989,13.3095,84375.0
2006-08-22 10:30:00,25.2,25.2,25.14,25.16,51300.0,13.3095,13.3095,13.2778,13.2883,51300.0
2006-08-22 10:40:00,25.16,25.17,25.14,25.15,42750.0,13.2883,13.2936,13.2778,13.2831,42750.0
2006-08-22 10:50:00,25.15,25.15,25.09,25.11,43425.0,13.2831,13.2831,13.2514,13.2619,43425.0
2006-08-22 11:00:00,25.11,25.12,25.07,25.08,40500.0,13.2619,13.2672,13.2408,13.2461,40500.0
2006-08-22 11:10:00,25.09,25.2,25.09,25.19,16200.0,13.2514,13.3095,13.2514,13.3042,16200.0
2006-08-22 11:20:00,25.2,25.35,25.2,25.35,45000.0,13.3095,13.3887,13.3095,13.3887,45000.0
2006-08-22 11:30:00,25.35,25.4,25.3,25.31,47700.0,13.3887,13.4151,13.3623,13.3676,47700.0
2006-08-22 11:40:00,25.32,25.33,25.3,25.31,49725.0,13.3728,13.3781,13.3623,13.3676,49725.0
2006-08-22 11:50:00,25.31,25.31,25.28,25.29,73125.0,13.3676,13.3676,13.3517,13.357,73125.0
2006-08-22 12:00:00,25.29,25.3,25.24,25.27,69075.0,13.357,13.3623,13.3306,13.3464,69075.0
2006-08-22 12:10:00,25.26,25.29,25.26,25.27,41400.0,13.3412,13.357,13.3412,13.3464,41400.0
2006-08-22 12:20:00,25.27,25.28,25.26,25.27,22275.0,13.3464,13.3517,13.3412,13.3464,22275.0
2006-08-22 12:30:00,25.28,25.28,25.24,25.24,50175.0,13.3517,13.3517,13.3306,13.3306,50175.0
2006-08-22 12:40:00,25.24,25.25,25.2,25.2,43650.0,13.3306,13.3359,13.3095,13.3095,43650.0
2006-08-22 12:50:00,25.2,25.24,25.2,25.23,24750.0,13.3095,13.3306,13.3095,13.3253,24750.0
2006-08-22 13:00:00,25.24,25.24,25.11,25.12,42300.0,13.3306,13.3306,13.2619,13.2672,42300.0
2006-08-22 13:10:00,25.11,25.12,25.09,25.1,21375.0,13.2619,13.2672,13.2514,13.2566,21375.0
2006-08-22 13:20:00,25.1,25.11,25.02,25.06,49500.0,13.2566,13.2619,13.2144,13.2355,49500.0
2006-08-22 13:30:00,25.05,25.05,24.99,25.04,40050.0,13.2302,13.2302,13.1986,13.225,40050.0
2006-08-22 13:40:00,25.04,25.06,24.96,25.01,64350.0,13.225,13.2355,13.1827,13.2091,64350.0
2006-08-22 13:50:00,25.04,25.14,25.02,25.13,31500.0,13.225,13.2778,13.2144,13.2725,31500.0
2006-08-22 14:00:00,25.12,25.16,25.08,25.09,24525.0,13.2672,13.2883,13.2461,13.2514,24525.0
2006-08-22 14:10:00,25.09,25.1,25.06,25.09,35550.0,13.2514,13.2566,13.2355,13.2514,35550.0
2006-08-22 14:20:00,25.08,25.11,25.05,25.07,25650.0,13.2461,13.2619,13.2302,13.2408,25650.0
2006-08-22 14:30:00,25.08,25.1,25.07,25.09,15975.0,13.2461,13.2566,13.2408,13.2514,15975.0
2006-08-22 14:40:00,25.09,25.12,25.09,25.12,39375.0,13.2514,13.2672,13.2514,13.2672,39375.0
2006-08-22 14:50:00,25.12,25.18,25.12,25.18,17550.0,13.2672,13.2989,13.2672,13.2989,17550.0
2006-08-22 15:00:00,25.18,25.2,25.17,25.18,24300.0,13.2989,13.3095,13.2936,13.2989,24300.0
2006-08-22 15:10:00,25.19,25.23,25.18,25.22,23625.0,13.3042,13.3253,13.2989,13.32,23625.0
2006-08-22 15:20:00,25.22,25.24,25.16,25.16,45225.0,13.32,13.3306,13.2883,13.2883,45225.0
2006-08-22 15:30:00,25.16,25.24,25.16,25.24,23400.0,13.2883,13.3306,13.2883,13.3306,23400.0
2006-08-22 15:40:00,25.24,25.28,25.23,25.26,49275.0,13.3306,13.3517,13.3253,13.3412,49275.0
2006-08-22 15:50:00,25.26,25.29,25.24,25.29,176175.0,13.3412,13.357,13.3306,13.357,176175.0
2006-08-23 09:30:00,25.2,25.41,25.14,25.28,93150.0,13.3095,13.4204,13.2778,13.3517,93150.0
2006-08-23 09:40:00,25.28,25.29,25.21,25.28,27450.0,13.3517,13.357,13.3147,13.3517,27450.0
2006-08-23 09:50:00,25.28,25.29,25.23,25.25,25650.0,13.3517,13.357,13.3253,13.3359,25650.0
2006-08-23 10:00:00,25.24,25.24,25.16,25.19,18450.0,13.3306,13.3306,13.2883,13.3042,18450.0
2006-08-23 10:10:00,25.19,25.19,25.04,25.08,34875.0,13.3042,13.3042,13.225,13.2461,34875.0
2006-08-23 10:20:00,25.08,25.13,25.02,25.06,20025.0,13.2461,13.2725,13.2144,13.2355,20025.0
2006-08-23 10:30:00,25.06,25.13,25.06,25.1,34425.0,13.2355,13.2725,13.2355,13.2566,34425.0
2006-08-23 10:40:00,25.1,25.11,24.92,24.92,53550.0,13.2566,13.2619,13.1616,13.1616,53550.0
2006-08-23 10:50:00,24.92,24.96,24.83,24.91,92700.0,13.1616,13.1827,13.114,13.1563,92700.0
2006-08-23 11:00:00,24.9,24.91,24.8,24.83,55800.0,13.151,13.1563,13.0982,13.114,55800.0
2006-08-23 11:10:00,24.84,24.84,24.75,24.79,71100.0,13.1193,13.1193,13.0718,13.0929,71100.0
2006-08-23 11:20:00,24.77,24.87,24.77,24.87,31275.0,13.0824,13.1352,13.0824,13.1352,31275.0
2006-08-23 11:30:00,24.87,24.89,24.83,24.87,20700.0,13.1352,13.1457,13.114,13.1352,20700.0
2006-08-23 11:40:00,24.88,24.92,24.87,24.88,22500.0,13.1405,13.1616,13.1352,13.1405,22500.0
2006-08-23 11:50:00,24.88,24.89,24.88,24.88,28350.0,13.1405,13.1457,13.1405,13.1405,28350.0
2006-08-23 12:00:00,24.87,24.9,24.84,24.84,43650.0,13.1352,13.151,13.1193,13.1193,43650.0
2006-08-23 12:10:00,24.84,24.87,24.79,24.82,36450.0,13.1193,13.1352,13.0929,13.1088,36450.0
2006-08-23 12:20:00,24.82,24.85,24.81,24.85,14400.0,13.1088,13.1246,13.1035,13.1246,14400.0
2006-08-23 12:30:00,24.86,24.87,24.84,24.84,19800.0,13.1299,13.1352,13.1193,13.1193,19800.0
2006-08-23 12:40:00,24.84,24.88,24.84,24.88,27450.0,13.1193,13.1405,13.1193,13.1405,27450.0
2006-08-23 12:50:00,24.88,24.95,24.88,24.94,9675.0,13.1405,13.1774,13.1405,13.1721,9675.0
2006-08-23 13:00:00,24.95,24.97,24.91,24.91,14625.0,13.1774,13.188,13.1563,13.1563,14625.0
2006-08-23 13:10:00,24.91,24.91,24.89,24.91,23625.0,13.1563,13.1563,13.1457,13.1563,23625.0
2006-08-23 13:20:00,24.91,24.95,24.91,24.95,20250.0,13.1563,13.1774,13.1563,13.1774,20250.0
2006-08-23 13:30:00,24.94,24.94,24.89,24.92,19575.0,13.1721,13.1721,13.1457,13.1616,19575.0
2006-08-23 13:40:00,24.91,24.93,24.82,24.84,38700.0,13.1563,13.1669,13.1088,13.1193,38700.0
2006-08-23 13:50:00,24.85,24.88,24.85,24.87,11925.0,13.1246,13.1405,13.1246,13.1352,11925.0
2006-08-23 14:00:00,24.87,24.95,24.87,24.94,37125.0,13.1352,13.1774,13.1352,13.1721,37125.0
2006-08-23 14:10:00,24.94,24.94,24.88,24.9,13500.0,13.1721,13.1721,13.1405,13.151,13500.0
2006-08-23 14:20:00,24.91,24.92,24.82,24.84,26775.0,13.1563,13.1616,13.1088,13.1193,26775.0
2006-08-23 14:30:00,24.84,24.9,24.81,24.87,16200.0,13.1193,13.151,13.1035,13.1352,16200.0
2006-08-23 14:40:00,24.88,24.9,24.77,24.83,40275.0,13.1405,13.151,13.0824,13.114,40275.0
2006-08-23 14:50:00,24.83,24.92,24.8,24.81,31950.0,13.114,13.1616,13.0982,13.1035,31950.0
2006-08-23 15:00:00,24.81,24.95,24.81,24.89,31050.0,13.1035,13.1774,13.1035,13.1457,31050.0
2006-08-23 15:10:00,24.91,24.91,24.81,24.91,23400.0,13.1563,13.1563,13.1035,13.1563,23400.0
2006-08-23 15:20:00,24.92,24.96,24.89,24.9,33975.0,13.1616,13.1827,13.1457,13.151,33975.0
2006-08-23 15:30:00,24.88,24.97,24.87,24.92,35325.0,13.1405,13.188,13.1352,13.1616,35325.0
2006-08-23 15:40:00,24.92,25.0,24.92,24.99,66150.0,13.1616,13.2038,13.1616,13.1986,66150.0
2006-08-23 15:50:00,25.0,25.01,24.96,24.96,86175.0,13.2038,13.2091,13.1827,13.1827,86175.0
2006-08-24 09:30:00,25.2,25.28,25.0,25.0,110925.0,13.3095,13.3517,13.2038,13.2038,110925.0
2006-08-24 09:40:00,25.01,25.11,25.01,25.09,24750.0,13.2091,13.2619,13.2091,13.2514,24750.0
2006-08-24 09:50:00,25.08,25.1,24.96,25.09,53550.0,13.2461,13.2566,13.1827,13.2514,53550.0
2006-08-24 10:00:00,25.08,25.08,24.95,25.07,68400.0,13.2461,13.2461,13.1774,13.2408,68400.0
2006-08-24 10:10:00,25.07,25.09,25.01,25.03,49050.0,13.2408,13.2514,13.2091,13.2197,49050.0
2006-08-24 10:20:00,25.03,25.07,24.97,25.0,24525.0,13.2197,13.2408,13.188,13.2038,24525.0
2006-08-24 10:30:00,25.03,25.03,24.96,24.96,66825.0,13.2197,13.2197,13.1827,13.1827,66825.0
2006-08-24 10:40:00,24.95,24.99,24.91,24.96,45225.0,13.1774,13.1986,13.1563,13.1827,45225.0
2006-08-24 10:50:00,24.94,25.0,24.92,24.94,38700.0,13.1721,13.2038,13.1616,13.1721,38700.0
2006-08-24 11:00:00,24.93,25.0,24.92,24.95,29475.0,13.1669,13.2038,13.1616,13.1774,29475.0
2006-08-24 11:10:00,24.94,25.0,24.91,24.91,15075.0,13.1721,13.2038,13.1563,13.1563,15075.0
2006-08-24 11:20:00,24.9,24.9,24.8,24.84,21375.0,13.151,13.151,13.0982,13.1193,21375.0
2006-08-24 11:30:00,24.8,24.81,24.74,24.8,22725.0,13.0982,13.1035,13.0665,13.0982,22725.0
2006-08-24 11:40:00,24.79,24.82,24.76,24.77,24750.0,13.0929,13.1088,13.0771,13.0824,24750.0
2006-08-24 11:50:00,24.75,24.78,24.68,24.7,51075.0,13.0718,13.0876,13.0348,13.0454,51075.0
2006-08-24 12:00:00,24.7,24.7,24.6,24.6,67275.0,13.0454,13.0454,12.9926,12.9926,67275.0
2006-08-24 12:10:00,24.6,24.62,24.58,24.62,46350.0,12.9926,13.0031,12.982,13.0031,46350.0
2006-08-24 12:20:00,24.62,24.64,24.6,24.61,40050.0,13.0031,13.0137,12.9926,12.9979,40050.0
2006-08-24 12:30:00,24.61,24.63,24.6,24.62,33750.0,12.9979,13.0084,12.9926,13.0031,33750.0
2006-08-24 12:40:00,24.63,24.64,24.61,24.62,27450.0,13.0084,13.0137,12.9979,13.0031,27450.0
2006-08-24 12:50:00,24.62,24.62,24.59,24.61,20925.0,13.0031,13.0031,12.9873,12.9979,20925.0
2006-08-24 13:00:00,24.62,24.62,24.59,24.6,21150.0,13.0031,13.0031,12.9873,12.9926,21150.0
2006-08-24 13:10:00,24.6,24.61,24.6,24.6,27675.0,12.9926,12.9979,12.9926,12.9926,27675.0
2006-08-24 13:20:00,24.6,24.67,24.6,24.65,36675.0,12.9926,13.0295,12.9926,13.019,36675.0
2006-08-24 13:30:00,24.65,24.69,24.64,24.64,18450.0,13.019,13.0401,13.0137,13.0137,18450.0
2006-08-24 13:40:00,24.63,24.64,24.61,24.64,20700.0,13.0084,13.0137,12.9979,13.0137,20700.0
2006-08-24 13:50:00,24.64,24.68,24.64,24.66,12375.0,13.0137,13.0348,13.0137,13.0243,12375.0
2006-08-24 14:00:00,24.66,24.7,24.64,24.69,17100.0,13.0243,13.0454,13.0137,13.0401,17100.0
2006-08-24 14:10:00,24.69,24.75,24.68,24.73,44100.0,13.0401,13.0718,13.0348,13.0612,44100.0
2006-08-24 14:20:00,24.75,24.75,24.7,24.71,19575.0,13.0718,13.0718,13.0454,13.0507,19575.0
2006-08-24 14:30:00,24.7,24.71,24.66,24.71,32850.0,13.0454,13.0507,13.0243,13.0507,32850.0
2006-08-24 14:40:00,24.73,24.73,24.68,24.72,38025.0,13.0612,13.0612,13.0348,13.0559,38025.0
2006-08-24 14:50:00,24.7,24.8,24.7,24.78,33750.0,13.0454,13.0982,13.0454,13.0876,33750.0
2006-08-24 15:00:00,24.79,24.82,24.79,24.8,25200.0,13.0929,13.1088,13.0929,13.0982,25200.0
2006-08-24 15:10:00,24.8,24.8,24.71,24.72,18000.0,13.0982,13.0982,13.0507,13.0559,18000.0
2006-08-24 15:20:00,24.72,24.74,24.68,24.74,51300.0,13.0559,13.0665,13.0348,13.0665,51300.0
2006-08-24 15:30:00,24.74,24.83,24.74,24.82,42300.0,13.0665,13.114,13.0665,13.1088,42300.0
2006-08-24 15:40:00,24.8,24.8,24.73,24.77,29250.0,13.0982,13.0982,13.0612,13.0824,29250.0
2006-08-24 15:50:00,24.77,24.8,24.74,24.8,108000.0,13.0824,13.0982,13.0665,13.0982,108000.0
2006-08-25 09:30:00,24.13,24.44,24.13,24.34,424125.0,12.7443,12.9081,12.7443,12.8553,424125.0
2006-08-25 09:40:00,24.33,24.54,24.29,24.51,180000.0,12.85,12.9609,12.8288,12.945,180000.0
2006-08-25 09:50:00,24.52,24.52,24.37,24.44,187200.0,12.9503,12.9503,12.8711,12.9081,187200.0
2006-08-25 10:00:00,24.42,24.52,24.36,24.45,204075.0,12.8975,12.9503,12.8658,12.9133,204075.0
2006-08-25 10:10:00,24.44,24.46,24.37,24.44,105975.0,12.9081,12.9186,12.8711,12.9081,105975.0
2006-08-25 10:20:00,24.44,24.45,24.36,24.37,50175.0,12.9081,12.9133,12.8658,12.8711,50175.0
2006-08-25 10:30:00,24.37,24.4,24.33,24.35,130950.0,12.8711,12.8869,12.85,12.8605,130950.0
2006-08-25 10:40:00,24.34,24.34,24.25,24.25,78525.0,12.8553,12.8553,12.8077,12.8077,78525.0
2006-08-25 10:50:00,24.25,24.32,24.25,24.28,81675.0,12.8077,12.8447,12.8077,12.8236,81675.0
2006-08-25 11:00:00,24.28,24.3,24.27,24.29,92250.0,12.8236,12.8341,12.8183,12.8288,92250.0
2006-08-25 11:10:00,24.28,24.36,24.28,24.34,53325.0,12.8236,12.8658,12.8236,12.8553,53325.0
2006-08-25 11:20:00,24.32,24.45,24.32,24.44,101250.0,12.8447,12.9133,12.8447,12.9081,101250.0
2006-08-25 11:30:00,24.44,24.44,24.34,24.34,117675.0,12.9081,12.9081,12.8553,12.8553,117675.0
2006-08-25 11:40:00,24.35,24.36,24.33,24.35,26100.0,12.8605,12.8658,12.85,12.8605,26100.0
2006-08-25 11:50:00,24.35,24.35,24.28,24.31,83700.0,12.8605,12.8605,12.8236,12.8394,83700.0
2006-08-25 12:00:00,24.31,24.33,24.24,24.24,76050.0,12.8394,12.85,12.8024,12.8024,76050.0
2006-08-25 12:10:00,24.24,24.24,24.2,24.2,49050.0,12.8024,12.8024,12.7813,12.7813,49050.0
2006-08-25 12:20:00,24.2,24.26,24.2,24.26,39825.0,12.7813,12.813,12.7813,12.813,39825.0
2006-08-25 12:30:00,24.27,24.33,24.25,24.27,62775.0,12.8183,12.85,12.8077,12.8183,62775.0
2006-08-25 12:40:00,24.27,24.29,24.25,24.25,64125.0,12.8183,12.8288,12.8077,12.8077,64125.0
2006-08-25 12:50:00,24.25,24.28,24.25,24.28,33300.0,12.8077,12.8236,12.8077,12.8236,33300.0
2006-08-25 13:00:00,24.28,24.29,24.13,24.16,76725.0,12.8236,12.8288,12.7443,12.7602,76725.0
2006-08-25 13:10:00,24.16,24.2,24.16,24.19,40500.0,12.7602,12.7813,12.7602,12.776,40500.0
2006-08-25 13:20:00,24.19,24.19,24.13,24.15,47025.0,12.776,12.776,12.7443,12.7549,47025.0
2006-08-25 13:30:00,24.14,24.17,24.13,24.13,56925.0,12.7496,12.7655,12.7443,12.7443,56925.0
2006-08-25 13:40:00,24.14,24.19,24.13,24.17,34650.0,12.7496,12.776,12.7443,12.7655,34650.0
2006-08-25 13:50:00,24.17,24.24,24.16,24.22,37800.0,12.7655,12.8024,12.7602,12.7919,37800.0
2006-08-25 14:00:00,24.21,24.24,24.2,24.21,35775.0,12.7866,12.8024,12.7813,12.7866,35775.0
2006-08-25 14:10:00,24.21,24.24,24.21,24.23,43200.0,12.7866,12.8024,12.7866,12.7972,43200.0
2006-08-25 14:20:00,24.24,24.26,24.22,24.24,23625.0,12.8024,12.813,12.7919,12.8024,23625.0
2006-08-25 14:30:00,24.24,24.28,24.24,24.26,42075.0,12.8024,12.8236,12.8024,12.813,42075.0
2006-08-25 14:40:00,24.27,24.29,24.24,24.27,45000.0,12.8183,12.8288,12.8024,12.8183,45000.0
2006-08-25 14:50:00,24.27,24.27,24.24,24.26,42300.0,12.8183,12.8183,12.8024,12.813,42300.0
2006-08-25 15:00:00,24.27,24.31,24.26,24.27,98550.0,12.8183,12.8394,12.813,12.8183,98550.0
2006-08-25 15:10:00,24.27,24.32,24.26,24.31,42975.0,12.8183,12.8447,12.813,12.8394,42975.0
2006-08-25 15:20:00,24.31,24.32,24.25,24.26,83025.0,12.8394,12.8447,12.8077,12.813,83025.0
2006-08-25 15:30:00,24.26,24.49,24.25,24.26,96300.0,12.813,12.9345,12.8077,12.813,96300.0
2006-08-25 15:40:00,24.26,24.26,24.19,24.21,109800.0,12.813,12.813,12.776,12.7866,109800.0
2006-08-25 15:50:00,24.21,24.26,24.2,24.2,182250.0,12.7866,12.813,12.7813,12.7813,182250.0
2006-08-28 09:30:00,24.27,24.3,24.18,24.21,81000.0,12.8183,12.8341,12.7707,12.7866,81000.0
2006-08-28 09:40:00,24.22,24.28,24.17,24.2,73125.0,12.7919,12.8236,12.7655,12.7813,73125.0
2006-08-28 09:50:00,24.19,24.22,24.16,24.2,63450.0,12.776,12.7919,12.7602,12.7813,63450.0
2006-08-28 10:00:00,24.22,24.22,24.16,24.18,59175.0,12.7919,12.7919,12.7602,12.7707,59175.0
2006-08-28 10:10:00,24.18,24.22,24.14,24.22,71775.0,12.7707,12.7919,12.7496,12.7919,71775.0
2006-08-28 10:20:00,24.21,24.22,24.2,24.22,82350.0,12.7866,12.7919,12.7813,12.7919,82350.0
2006-08-28 10:30:00,24.22,24.27,24.2,24.21,184950.0,12.7919,12.8183,12.7813,12.7866,184950.0
2006-08-28 10:40:00,24.24,24.27,24.21,24.22,153675.0,12.8024,12.8183,12.7866,12.7919,153675.0
2006-08-28 10:50:00,24.23,24.25,24.22,24.24,38025.0,12.7972,12.8077,12.7919,12.8024,38025.0
2006-08-28 11:00:00,24.25,24.26,24.21,24.22,98550.0,12.8077,12.813,12.7866,12.7919,98550.0
2006-08-28 11:10:00,24.22,24.23,24.22,24.22,29475.0,12.7919,12.7972,12.7919,12.7919,29475.0
2006-08-28 11:20:00,24.22,24.23,24.16,24.2,56475.0,12.7919,12.7972,12.7602,12.7813,56475.0
2006-08-28 11:30:00,24.19,24.22,24.19,24.21,23625.0,12.776,12.7919,12.776,12.7866,23625.0
2006-08-28 11:40:00,24.21,24.22,24.2,24.22,33750.0,12.7866,12.7919,12.7813,12.7919,33750.0
2006-08-28 11:50:00,24.22,24.36,24.21,24.34,108225.0,12.7919,12.8658,12.7866,12.8553,108225.0
2006-08-28 12:00:00,24.35,24.35,24.3,24.31,37125.0,12.8605,12.8605,12.8341,12.8394,37125.0
2006-08-28 12:10:00,24.3,24.4,24.3,24.4,75600.0,12.8341,12.8869,12.8341,12.8869,75600.0
2006-08-28 12:20:00,24.4,24.48,24.38,24.38,48375.0,12.8869,12.9292,12.8764,12.8764,48375.0
2006-08-28 12:30:00,24.37,24.44,24.37,24.4,16425.0,12.8711,12.9081,12.8711,12.8869,16425.0
2006-08-28 12:40:00,24.4,24.42,24.39,24.41,22050.0,12.8869,12.8975,12.8817,12.8922,22050.0
2006-08-28 12:50:00,24.4,24.44,24.4,24.42,16650.0,12.8869,12.9081,12.8869,12.8975,16650.0
2006-08-28 13:00:00,24.42,24.43,24.4,24.41,29925.0,12.8975,12.9028,12.8869,12.8922,29925.0
2006-08-28 13:10:00,24.42,24.45,24.42,24.42,26550.0,12.8975,12.9133,12.8975,12.8975,26550.0
2006-08-28 13:20:00,24.42,24.47,24.42,24.46,45675.0,12.8975,12.9239,12.8975,12.9186,45675.0
2006-08-28 13:30:00,24.45,24.48,24.44,24.48,21825.0,12.9133,12.9292,12.9081,12.9292,21825.0
2006-08-28 13:40:00,24.48,24.52,24.47,24.51,38475.0,12.9292,12.9503,12.9239,12.945,38475.0
2006-08-28 13:50:00,24.51,24.6,24.51,24.6,53325.0,12.945,12.9926,12.945,12.9926,53325.0
2006-08-28 14:00:00,24.6,24.65,24.58,24.59,68850.0,12.9926,13.019,12.982,12.9873,68850.0
2006-08-28 14:10:00,24.58,24.62,24.53,24.56,35325.0,12.982,13.0031,12.9556,12.9714,35325.0
2006-08-28 14:20:00,24.57,24.6,24.54,24.58,24300.0,12.9767,12.9926,12.9609,12.982,24300.0
2006-08-28 14:30:00,24.58,24.59,24.55,24.56,28350.0,12.982,12.9873,12.9662,12.9714,28350.0
2006-08-28 14:40:00,24.57,24.57,24.53,24.53,31500.0,12.9767,12.9767,12.9556,12.9556,31500.0
2006-08-28 14:50:00,24.54,24.58,24.54,24.56,99225.0,12.9609,12.982,12.9609,12.9714,99225.0
2006-08-28 15:00:00,24.56,24.61,24.55,24.56,93825.0,12.9714,12.9979,12.9662,12.9714,93825.0
2006-08-28 15:10:00,24.56,24.56,24.51,24.53,79200.0,12.9714,12.9714,12.945,12.9556,79200.0
2006-08-28 15:20:00,24.53,24.55,24.49,24.5,105750.0,12.9556,12.9662,12.9345,12.9398,105750.0
2006-08-28 15:30:00,24.5,24.51,24.44,24.46,95850.0,12.9398,12.945,12.9081,12.9186,95850.0
2006-08-28 15:40:00,24.46,24.46,24.34,24.37,162900.0,12.9186,12.9186,12.8553,12.8711,162900.0
2006-08-28 15:50:00,24.37,24.44,24.35,24.42,326025.0,12.8711,12.9081,12.8605,12.8975,326025.0
2006-08-29 09:30:00,24.33,24.44,24.05,24.27,159525.0,12.85,12.9081,12.7021,12.8183,159525.0
2006-08-29 09:40:00,24.28,24.42,24.28,24.4,62100.0,12.8236,12.8975,12.8236,12.8869,62100.0
2006-08-29 09:50:00,24.4,24.44,24.37,24.41,70875.0,12.8869,12.9081,12.8711,12.8922,70875.0
2006-08-29 10:00:00,24.41,24.43,24.26,24.35,59625.0,12.8922,12.9028,12.813,12.8605,59625.0
2006-08-29 10:10:00,24.36,24.38,24.18,24.18,66600.0,12.8658,12.8764,12.7707,12.7707,66600.0
2006-08-29 10:20:00,24.17,24.24,24.15,24.19,64575.0,12.7655,12.8024,12.7549,12.776,64575.0
2006-08-29 10:30:00,24.2,24.25,24.12,24.2,76950.0,12.7813,12.8077,12.7391,12.7813,76950.0
2006-08-29 10:40:00,24.2,24.29,24.2,24.25,38925.0,12.7813,12.8288,12.7813,12.8077,38925.0
2006-08-29 10:50:00,24.25,24.26,24.16,24.19,38250.0,12.8077,12.813,12.7602,12.776,38250.0
2006-08-29 11:00:00,24.19,24.23,24.19,24.22,42750.0,12.776,12.7972,12.776,12.7919,42750.0
2006-08-29 11:10:00,24.21,24.27,24.18,24.21,120600.0,12.7866,12.8183,12.7707,12.7866,120600.0
2006-08-29 11:20:00,24.22,24.24,24.15,24.18,84150.0,12.7919,12.8024,12.7549,12.7707,84150.0
2006-08-29 11:30:00,24.17,24.22,24.12,24.15,82575.0,12.7655,12.7919,12.7391,12.7549,82575.0
2006-08-29 11:40:00,24.15,24.16,24.11,24.15,22950.0,12.7549,12.7602,12.7338,12.7549,22950.0
2006-08-29 11:50:00,24.15,24.19,24.13,24.18,45000.0,12.7549,12.776,12.7443,12.7707,45000.0
2006-08-29 12:00:00,24.19,24.22,24.17,24.2,40500.0,12.776,12.7919,12.7655,12.7813,40500.0
2006-08-29 12:10:00,24.2,24.23,24.16,24.18,52200.0,12.7813,12.7972,12.7602,12.7707,52200.0
2006-08-29 12:20:00,24.17,24.22,24.17,24.22,38250.0,12.7655,12.7919,12.7655,12.7919,38250.0
2006-08-29 12:30:00,24.21,24.23,24.21,24.22,23850.0,12.7866,12.7972,12.7866,12.7919,23850.0
2006-08-29 12:40:00,24.22,24.22,24.2,24.2,40725.0,12.7919,12.7919,12.7813,12.7813,40725.0
2006-08-29 12:50:00,24.2,24.21,24.19,24.21,18450.0,12.7813,12.7866,12.776,12.7866,18450.0
2006-08-29 13:00:00,24.22,24.23,24.21,24.22,45675.0,12.7919,12.7972,12.7866,12.7919,45675.0
2006-08-29 13:10:00,24.22,24.27,24.18,24.25,45225.0,12.7919,12.8183,12.7707,12.8077,45225.0
2006-08-29 13:20:00,24.25,24.25,24.2,24.2,54000.0,12.8077,12.8077,12.7813,12.7813,54000.0
2006-08-29 13:30:00,24.21,24.23,24.18,24.23,32850.0,12.7866,12.7972,12.7707,12.7972,32850.0
2006-08-29 13:40:00,24.22,24.25,24.2,24.22,23175.0,12.7919,12.8077,12.7813,12.7919,23175.0
2006-08-29 13:50:00,24.22,24.23,24.14,24.17,61200.0,12.7919,12.7972,12.7496,12.7655,61200.0
2006-08-29 14:00:00,24.17,24.24,24.07,24.15,129150.0,12.7655,12.8024,12.7126,12.7549,129150.0
2006-08-29 14:10:00,24.14,24.25,24.07,24.23,89325.0,12.7496,12.8077,12.7126,12.7972,89325.0
2006-08-29 14:20:00,24.24,24.24,24.11,24.17,67275.0,12.8024,12.8024,12.7338,12.7655,67275.0
2006-08-29 14:30:00,24.17,24.3,24.16,24.28,67050.0,12.7655,12.8341,12.7602,12.8236,67050.0
2006-08-29 14:40:00,24.28,24.29,24.2,24.26,62100.0,12.8236,12.8288,12.7813,12.813,62100.0
2006-08-29 14:50:00,24.26,24.32,24.23,24.27,56475.0,12.813,12.8447,12.7972,12.8183,56475.0
2006-08-29 15:00:00,24.28,24.31,24.22,24.27,73800.0,12.8236,12.8394,12.7919,12.8183,73800.0
2006-08-29 15:10:00,24.27,24.33,24.21,24.27,86175.0,12.8183,12.85,12.7866,12.8183,86175.0
2006-08-29 15:20:00,24.29,24.44,24.29,24.43,206775.0,12.8288,12.9081,12.8288,12.9028,206775.0
2006-08-29 15:30:00,24.44,24.52,24.37,24.48,159075.0,12.9081,12.9503,12.8711,12.9292,159075.0
2006-08-29 15:40:00,24.48,24.51,24.42,24.44,141075.0,12.9292,12.945,12.8975,12.9081,141075.0
2006-08-29 15:50:00,24.44,24.47,24.43,24.47,239175.0,12.9081,12.9239,12.9028,12.9239,239175.0
2006-08-30 09:30:00,24.53,24.53,24.35,24.38,91350.0,12.9556,12.9556,12.8605,12.8764,91350.0
2006-08-30 09:40:00,24.39,24.46,24.36,24.38,45225.0,12.8817,12.9186,12.8658,12.8764,45225.0
2006-08-30 09:50:00,24.37,24.37,24.33,24.34,32625.0,12.8711,12.8711,12.85,12.8553,32625.0
2006-08-30 10:00:00,24.34,24.37,24.32,24.34,68175.0,12.8553,12.8711,12.8447,12.8553,68175.0
2006-08-30 10:10:00,24.33,24.34,24.27,24.3,59850.0,12.85,12.8553,12.8183,12.8341,59850.0
2006-08-30 10:20:00,24.3,24.33,24.23,24.33,56475.0,12.8341,12.85,12.7972,12.85,56475.0
2006-08-30 10:30:00,24.31,24.36,24.26,24.35,45225.0,12.8394,12.8658,12.813,12.8605,45225.0
2006-08-30 10:40:00,24.36,24.42,24.35,24.4,53550.0,12.8658,12.8975,12.8605,12.8869,53550.0
2006-08-30 10:50:00,24.4,24.4,24.36,24.39,31725.0,12.8869,12.8869,12.8658,12.8817,31725.0
2006-08-30 11:00:00,24.39,24.43,24.37,24.43,41850.0,12.8817,12.9028,12.8711,12.9028,41850.0
2006-08-30 11:10:00,24.43,24.44,24.41,24.44,29925.0,12.9028,12.9081,12.8922,12.9081,29925.0
2006-08-30 11:20:00,24.43,24.47,24.43,24.43,31050.0,12.9028,12.9239,12.9028,12.9028,31050.0
2006-08-30 11:30:00,24.44,24.44,24.31,24.32,58950.0,12.9081,12.9081,12.8394,12.8447,58950.0
2006-08-30 11:40:00,24.32,24.32,24.25,24.25,40275.0,12.8447,12.8447,12.8077,12.8077,40275.0
2006-08-30 11:50:00,24.24,24.25,24.19,24.24,38025.0,12.8024,12.8077,12.776,12.8024,38025.0
2006-08-30 12:00:00,24.24,24.31,24.24,24.28,34425.0,12.8024,12.8394,12.8024,12.8236,34425.0
2006-08-30 12:10:00,24.28,24.32,24.28,24.3,31275.0,12.8236,12.8447,12.8236,12.8341,31275.0
2006-08-30 12:20:00,24.31,24.33,24.3,24.31,13050.0,12.8394,12.85,12.8341,12.8394,13050.0
2006-08-30 12:30:00,24.31,24.4,24.31,24.39,18000.0,12.8394,12.8869,12.8394,12.8817,18000.0
2006-08-30 12:40:00,24.39,24.42,24.38,24.39,24750.0,12.8817,12.8975,12.8764,12.8817,24750.0
2006-08-30 12:50:00,24.38,24.4,24.36,24.38,15525.0,12.8764,12.8869,12.8658,12.8764,15525.0
2006-08-30 13:00:00,24.38,24.38,24.34,24.37,13275.0,12.8764,12.8764,12.8553,12.8711,13275.0
2006-08-30 13:10:00,24.37,24.38,24.35,24.35,15975.0,12.8711,12.8764,12.8605,12.8605,15975.0
2006-08-30 13:20:00,24.35,24.38,24.35,24.35,20475.0,12.8605,12.8764,12.8605,12.8605,20475.0
2006-08-30 13:30:00,24.37,24.38,24.36,24.37,17550.0,12.8711,12.8764,12.8658,12.8711,17550.0
2006-08-30 13:40:00,24.37,24.37,24.28,24.3,29925.0,12.8711,12.8711,12.8236,12.8341,29925.0
2006-08-30 13:50:00,24.3,24.32,24.28,24.3,23625.0,12.8341,12.8447,12.8236,12.8341,23625.0
2006-08-30 14:00:00,24.3,24.31,24.26,24.26,19575.0,12.8341,12.8394,12.813,12.813,19575.0
2006-08-30 14:10:00,24.27,24.31,24.26,24.29,26775.0,12.8183,12.8394,12.813,12.8288,26775.0
2006-08-30 14:20:00,24.29,24.31,24.29,24.29,40275.0,12.8288,12.8394,12.8288,12.8288,40275.0
2006-08-30 14:30:00,24.3,24.3,24.24,24.24,96300.0,12.8341,12.8341,12.8024,12.8024,96300.0
2006-08-30 14:40:00,24.24,24.24,24.12,24.18,73800.0,12.8024,12.8024,12.7391,12.7707,73800.0
2006-08-30 14:50:00,24.18,24.2,24.16,24.16,67275.0,12.7707,12.7813,12.7602,12.7602,67275.0
2006-08-30 15:00:00,24.16,24.2,24.15,24.2,72225.0,12.7602,12.7813,12.7549,12.7813,72225.0
2006-08-30 15:10:00,24.19,24.24,24.19,24.23,50175.0,12.776,12.8024,12.776,12.7972,50175.0
2006-08-30 15:20:00,24.24,24.27,24.23,24.27,52200.0,12.8024,12.8183,12.7972,12.8183,52200.0
2006-08-30 15:30:00,24.26,24.27,24.24,24.26,60750.0,12.813,12.8183,12.8024,12.813,60750.0
2006-08-30 15:40:00,24.26,24.29,24.26,24.27,65025.0,12.813,12.8288,12.813,12.8183,65025.0
2006-08-30 15:50:00,24.27,24.27,24.21,24.21,103500.0,12.8183,12.8183,12.7866,12.7866,103500.0
2006-08-31 09:30:00,24.27,24.44,24.12,24.44,102600.0,12.8183,12.9081,12.7391,12.9081,102600.0
2006-08-31 09:40:00,24.44,24.46,24.39,24.41,30375.0,12.9081,12.9186,12.8817,12.8922,30375.0
2006-08-31 09:50:00,24.41,24.53,24.41,24.52,82800.0,12.8922,12.9556,12.8922,12.9503,82800.0
2006-08-31 10:00:00,24.52,24.53,24.41,24.44,76050.0,12.9503,12.9556,12.8922,12.9081,76050.0
2006-08-31 10:10:00,24.44,24.44,24.29,24.31,60525.0,12.9081,12.9081,12.8288,12.8394,60525.0
2006-08-31 10:20:00,24.31,24.31,24.18,24.2,83700.0,12.8394,12.8394,12.7707,12.7813,83700.0
2006-08-31 10:30:00,24.21,24.21,24.13,24.18,81900.0,12.7866,12.7866,12.7443,12.7707,81900.0
2006-08-31 10:40:00,24.17,24.27,24.17,24.27,34650.0,12.7655,12.8183,12.7655,12.8183,34650.0
2006-08-31 10:50:00,24.27,24.35,24.27,24.35,55350.0,12.8183,12.8605,12.8183,12.8605,55350.0
2006-08-31 11:00:00,24.35,24.37,24.32,24.32,46350.0,12.8605,12.8711,12.8447,12.8447,46350.0
2006-08-31 11:10:00,24.32,24.32,24.27,24.28,21375.0,12.8447,12.8447,12.8183,12.8236,21375.0
2006-08-31 11:20:00,24.27,24.27,24.18,24.2,28125.0,12.8183,12.8183,12.7707,12.7813,28125.0
2006-08-31 11:30:00,24.2,24.24,24.19,24.2,29700.0,12.7813,12.8024,12.776,12.7813,29700.0
2006-08-31 11:40:00,24.2,24.21,24.18,24.19,22725.0,12.7813,12.7866,12.7707,12.776,22725.0
2006-08-31 11:50:00,24.19,24.2,24.18,24.18,24525.0,12.776,12.7813,12.7707,12.7707,24525.0
2006-08-31 12:00:00,24.18,24.22,24.18,24.22,16875.0,12.7707,12.7919,12.7707,12.7919,16875.0
2006-08-31 12:10:00,24.22,24.22,24.18,24.18,24975.0,12.7919,12.7919,12.7707,12.7707,24975.0
2006-08-31 12:20:00,24.18,24.2,24.16,24.2,20925.0,12.7707,12.7813,12.7602,12.7813,20925.0
2006-08-31 12:30:00,24.18,24.2,24.17,24.2,17550.0,12.7707,12.7813,12.7655,12.7813,17550.0
2006-08-31 12:40:00,24.2,24.27,24.2,24.27,52650.0,12.7813,12.8183,12.7813,12.8183,52650.0
2006-08-31 12:50:00,24.26,24.29,24.26,24.28,24525.0,12.813,12.8288,12.813,12.8236,24525.0
2006-08-31 13:00:00,24.28,24.3,24.28,24.3,20700.0,12.8236,12.8341,12.8236,12.8341,20700.0
2006-08-31 13:10:00,24.3,24.3,24.25,24.26,16875.0,12.8341,12.8341,12.8077,12.813,16875.0
2006-08-31 13:20:00,24.26,24.27,24.25,24.26,26325.0,12.813,12.8183,12.8077,12.813,26325.0
2006-08-31 13:30:00,24.26,24.27,24.23,24.24,39600.0,12.813,12.8183,12.7972,12.8024,39600.0
2006-08-31 13:40:00,24.24,24.25,24.23,24.25,20025.0,12.8024,12.8077,12.7972,12.8077,20025.0
2006-08-31 13:50:00,24.25,24.25,24.24,24.25,11475.0,12.8077,12.8077,12.8024,12.8077,11475.0
2006-08-31 14:00:00,24.25,24.26,24.24,24.24,33075.0,12.8077,12.813,12.8024,12.8024,33075.0
2006-08-31 14:10:00,24.24,24.27,24.24,24.26,18000.0,12.8024,12.8183,12.8024,12.813,18000.0
2006-08-31 14:20:00,24.26,24.28,24.25,24.28,21375.0,12.813,12.8236,12.8077,12.8236,21375.0
2006-08-31 14:30:00,24.28,24.31,24.28,24.3,27225.0,12.8236,12.8394,12.8236,12.8341,27225.0
2006-08-31 14:40:00,24.3,24.32,24.28,24.31,59400.0,12.8341,12.8447,12.8236,12.8394,59400.0
2006-08-31 14:50:00,24.31,24.36,24.31,24.36,31500.0,12.8394,12.8658,12.8394,12.8658,31500.0
2006-08-31 15:00:00,24.36,24.36,24.32,24.32,58725.0,12.8658,12.8658,12.8447,12.8447,58725.0
2006-08-31 15:10:00,24.32,24.38,24.31,24.37,121050.0,12.8447,12.8764,12.8394,12.8711,121050.0
2006-08-31 15:20:00,24.37,24.42,24.36,24.42,38925.0,12.8711,12.8975,12.8658,12.8975,38925.0
2006-08-31 15:30:00,24.41,24.42,24.37,24.42,157725.0,12.8922,12.8975,12.8711,12.8975,157725.0
2006-08-31 15:40:00,24.42,24.47,24.41,24.46,135225.0,12.8975,12.9239,12.8922,12.9186,135225.0
2006-08-31 15:50:00,24.46,24.46,24.3,24.31,263025.0,12.9186,12.9186,12.8341,12.8394,263025.0
2006-09-01 09:30:00,24.58,24.67,24.45,24.62,168975.0,12.982,13.0295,12.9133,13.0031,168975.0
2006-09-01 09:40:00,24.6,24.7,24.6,24.64,78075.0,12.9926,13.0454,12.9926,13.0137,78075.0
2006-09-01 09:50:00,24.64,24.69,24.57,24.68,58500.0,13.0137,13.0401,12.9767,13.0348,58500.0
2006-09-01 10:00:00,24.68,24.68,24.52,24.56,70200.0,13.0348,13.0348,12.9503,12.9714,70200.0
2006-09-01 10:10:00,24.54,24.58,24.43,24.56,50850.0,12.9609,12.982,12.9028,12.9714,50850.0
2006-09-01 10:20:00,24.56,24.57,24.52,24.56,53550.0,12.9714,12.9767,12.9503,12.9714,53550.0
2006-09-01 10:30:00,24.54,24.56,24.52,24.55,32175.0,12.9609,12.9714,12.9503,12.9662,32175.0
2006-09-01 10:40:00,24.54,24.59,24.53,24.55,40950.0,12.9609,12.9873,12.9556,12.9662,40950.0
2006-09-01 10:50:00,24.53,24.6,24.48,24.56,74925.0,12.9556,12.9926,12.9292,12.9714,74925.0
2006-09-01 11:00:00,24.56,24.57,24.44,24.46,49050.0,12.9714,12.9767,12.9081,12.9186,49050.0
2006-09-01 11:10:00,24.45,24.52,24.43,24.44,41175.0,12.9133,12.9503,12.9028,12.9081,41175.0
2006-09-01 11:20:00,24.44,24.5,24.43,24.5,23850.0,12.9081,12.9398,12.9028,12.9398,23850.0
2006-09-01 11:30:00,24.5,24.52,24.46,24.48,44550.0,12.9398,12.9503,12.9186,12.9292,44550.0
2006-09-01 11:40:00,24.48,24.52,24.48,24.5,32850.0,12.9292,12.9503,12.9292,12.9398,32850.0
2006-09-01 11:50:00,24.5,24.56,24.5,24.55,45450.0,12.9398,12.9714,12.9398,12.9662,45450.0
2006-09-01 12:00:00,24.55,24.59,24.54,24.58,28800.0,12.9662,12.9873,12.9609,12.982,28800.0
2006-09-01 12:10:00,24.58,24.6,24.57,24.58,17325.0,12.982,12.9926,12.9767,12.982,17325.0
2006-09-01 12:20:00,24.58,24.58,24.57,24.58,18675.0,12.982,12.982,12.9767,12.982,18675.0
2006-09-01 12:30:00,24.58,24.67,24.58,24.64,34875.0,12.982,13.0295,12.982,13.0137,34875.0
2006-09-01 12:40:00,24.63,24.67,24.63,24.65,27225.0,13.0084,13.0295,13.0084,13.019,27225.0
2006-09-01 12:50:00,24.66,24.68,24.64,24.64,24525.0,13.0243,13.0348,13.0137,13.0137,24525.0
2006-09-01 13:00:00,24.64,24.72,24.64,24.72,34875.0,13.0137,13.0559,13.0137,13.0559,34875.0
2006-09-01 13:10:00,24.72,24.72,24.68,24.69,26100.0,13.0559,13.0559,13.0348,13.0401,26100.0
2006-09-01 13:20:00,24.7,24.7,24.66,24.68,15075.0,13.0454,13.0454,13.0243,13.0348,15075.0
2006-09-01 13:30:00,24.68,24.69,24.68,24.69,5850.0,13.0348,13.0401,13.0348,13.0401,5850.0
2006-09-01 13:40:00,24.69,24.69,24.57,24.6,50175.0,13.0401,13.0401,12.9767,12.9926,50175.0
2006-09-01 13:50:00,24.6,24.69,24.6,24.68,45000.0,12.9926,13.0401,12.9926,13.0348,45000.0
2006-09-01 14:00:00,24.68,24.68,24.66,24.68,50175.0,13.0348,13.0348,13.0243,13.0348,50175.0
2006-09-01 14:10:00,24.68,24.7,24.67,24.68,48825.0,13.0348,13.0454,13.0295,13.0348,48825.0
2006-09-01 14:20:00,24.68,24.7,24.66,24.7,20700.0,13.0348,13.0454,13.0243,13.0454,20700.0
2006-09-01 14:30:00,24.71,24.72,24.63,24.64,48150.0,13.0507,13.0559,13.0084,13.0137,48150.0
2006-09-01 14:40:00,24.64,24.7,24.64,24.7,31500.0,13.0137,13.0454,13.0137,13.0454,31500.0
2006-09-01 14:50:00,24.7,24.7,24.65,24.66,37125.0,13.0454,13.0454,13.019,13.0243,37125.0
2006-09-01 15:00:00,24.66,24.66,24.63,24.64,31050.0,13.0243,13.0243,13.0084,13.0137,31050.0
2006-09-01 15:10:00,24.64,24.68,24.6,24.67,41625.0,13.0137,13.0348,12.9926,13.0295,41625.0
2006-09-01 15:20:00,24.68,24.74,24.68,24.74,42525.0,13.0348,13.0665,13.0348,13.0665,42525.0
2006-09-01 15:30:00,24.74,24.77,24.73,24.76,55800.0,13.0665,13.0824,13.0612,13.0771,55800.0
2006-09-01 15:40:00,24.76,24.79,24.7,24.76,64125.0,13.0771,13.0929,13.0454,13.0771,64125.0
2006-09-01 15:50:00,24.76,24.76,24.69,24.69,84375.0,13.0771,13.0771,13.0401,13.0401,84375.0
2006-09-05 09:30:00,24.7,24.8,24.48,24.56,100125.0,13.0454,13.0982,12.9292,12.9714,100125.0
2006-09-05 09:40:00,24.59,24.6,24.47,24.53,84375.0,12.9873,12.9926,12.9239,12.9556,84375.0
2006-09-05 09:50:00,24.52,24.56,24.45,24.55,43875.0,12.9503,12.9714,12.9133,12.9662,43875.0
2006-09-05 10:00:00,24.55,24.59,24.51,24.58,73125.0,12.9662,12.9873,12.945,12.982,73125.0
2006-09-05 10:10:00,24.58,24.65,24.53,24.6,49725.0,12.982,13.019,12.9556,12.9926,49725.0
2006-09-05 10:20:00,24.6,24.68,24.6,24.67,162450.0,12.9926,13.0348,12.9926,13.0295,162450.0
2006-09-05 10:30:00,24.66,24.67,24.64,24.65,35550.0,13.0243,13.0295,13.0137,13.019,35550.0
2006-09-05 10:40:00,24.65,24.65,24.55,24.57,65025.0,13.019,13.019,12.9662,12.9767,65025.0
2006-09-05 10:50:00,24.57,24.58,24.54,24.57,29250.0,12.9767,12.982,12.9609,12.9767,29250.0
2006-09-05 11:00:00,24.58,24.67,24.56,24.62,48150.0,12.982,13.0295,12.9714,13.0031,48150.0
2006-09-05 11:10:00,24.62,24.75,24.6,24.75,148950.0,13.0031,13.0718,12.9926,13.0718,148950.0
2006-09-05 11:20:00,24.75,25.07,24.74,25.05,411750.0,13.0718,13.2408,13.0665,13.2302,411750.0
2006-09-05 11:30:00,25.06,25.16,25.05,25.12,297000.0,13.2355,13.2883,13.2302,13.2672,297000.0
2006-09-05 11:40:00,25.12,25.51,25.12,25.43,250875.0,13.2672,13.4732,13.2672,13.4309,250875.0
2006-09-05 11:50:00,25.42,25.58,25.42,25.58,172575.0,13.4257,13.5102,13.4257,13.5102,172575.0
2006-09-05 12:00:00,25.56,25.61,25.52,25.53,119475.0,13.4996,13.526,13.4785,13.4838,119475.0
2006-09-05 12:10:00,25.53,25.54,25.44,25.53,243000.0,13.4838,13.489,13.4362,13.4838,243000.0
2006-09-05 12:20:00,25.54,25.54,25.43,25.47,72450.0,13.489,13.489,13.4309,13.4521,72450.0
2006-09-05 12:30:00,25.45,25.46,25.34,25.34,52200.0,13.4415,13.4468,13.3834,13.3834,52200.0
2006-09-05 12:40:00,25.34,25.38,25.33,25.35,68625.0,13.3834,13.4045,13.3781,13.3887,68625.0
2006-09-05 12:50:00,25.35,25.36,25.24,25.26,84825.0,13.3887,13.394,13.3306,13.3412,84825.0
2006-09-05 13:00:00,25.26,25.28,25.16,25.24,72450.0,13.3412,13.3517,13.2883,13.3306,72450.0
2006-09-05 13:10:00,25.22,25.28,25.22,25.28,58275.0,13.32,13.3517,13.32,13.3517,58275.0
2006-09-05 13:20:00,25.29,25.3,25.26,25.29,61425.0,13.357,13.3623,13.3412,13.357,61425.0
2006-09-05 13:30:00,25.28,25.32,25.22,25.25,42975.0,13.3517,13.3728,13.32,13.3359,42975.0
2006-09-05 13:40:00,25.24,25.27,25.19,25.19,20925.0,13.3306,13.3464,13.3042,13.3042,20925.0
2006-09-05 13:50:00,25.2,25.26,25.16,25.24,26550.0,13.3095,13.3412,13.2883,13.3306,26550.0
2006-09-05 14:00:00,25.24,25.32,25.22,25.29,49950.0,13.3306,13.3728,13.32,13.357,49950.0
2006-09-05 14:10:00,25.29,25.4,25.29,25.4,45675.0,13.357,13.4151,13.357,13.4151,45675.0
2006-09-05 14:20:00,25.4,25.4,25.29,25.31,55125.0,13.4151,13.4151,13.357,13.3676,55125.0
2006-09-05 14:30:00,25.32,25.32,25.22,25.24,77850.0,13.3728,13.3728,13.32,13.3306,77850.0
2006-09-05 14:40:00,25.24,25.3,25.21,25.24,81900.0,13.3306,13.3623,13.3147,13.3306,81900.0
2006-09-05 14:50:00,25.24,25.24,25.17,25.19,66825.0,13.3306,13.3306,13.2936,13.3042,66825.0
2006-09-05 15:00:00,25.19,25.2,25.07,25.1,86400.0,13.3042,13.3095,13.2408,13.2566,86400.0
2006-09-05 15:10:00,25.1,25.16,25.09,25.12,72450.0,13.2566,13.2883,13.2514,13.2672,72450.0
2006-09-05 15:20:00,25.12,25.12,25.05,25.1,63450.0,13.2672,13.2672,13.2302,13.2566,63450.0
2006-09-05 15:30:00,25.1,25.16,25.1,25.11,39150.0,13.2566,13.2883,13.2566,13.2619,39150.0
2006-09-05 15:40:00,25.11,25.14,25.09,25.1,45675.0,13.2619,13.2778,13.2514,13.2566,45675.0
2006-09-05 15:50:00,25.1,25.1,25.05,25.06,119925.0,13.2566,13.2566,13.2302,13.2355,119925.0
2006-09-06 09:30:00,24.71,24.81,24.67,24.79,198900.0,13.0507,13.1035,13.0295,13.0929,198900.0
2006-09-06 09:40:00,24.8,24.87,24.77,24.8,73800.0,13.0982,13.1352,13.0824,13.0982,73800.0
2006-09-06 09:50:00,24.8,24.82,24.76,24.81,39375.0,13.0982,13.1088,13.0771,13.1035,39375.0
2006-09-06 10:00:00,24.81,24.85,24.77,24.8,73125.0,13.1035,13.1246,13.0824,13.0982,73125.0
2006-09-06 10:10:00,24.81,24.82,24.73,24.77,61200.0,13.1035,13.1088,13.0612,13.0824,61200.0
2006-09-06 10:20:00,24.77,24.81,24.76,24.81,66375.0,13.0824,13.1035,13.0771,13.1035,66375.0
2006-09-06 10:30:00,24.81,24.81,24.62,24.62,80325.0,13.1035,13.1035,13.0031,13.0031,80325.0
2006-09-06 10:40:00,24.63,24.63,24.44,24.44,112725.0,13.0084,13.0084,12.9081,12.9081,112725.0
2006-09-06 10:50:00,24.44,24.53,24.44,24.46,138600.0,12.9081,12.9556,12.9081,12.9186,138600.0
2006-09-06 11:00:00,24.46,24.51,24.44,24.47,60750.0,12.9186,12.945,12.9081,12.9239,60750.0
2006-09-06 11:10:00,24.46,24.47,24.41,24.43,46350.0,12.9186,12.9239,12.8922,12.9028,46350.0
2006-09-06 11:20:00,24.44,24.45,24.4,24.41,69300.0,12.9081,12.9133,12.8869,12.8922,69300.0
2006-09-06 11:30:00,24.41,24.41,24.36,24.37,50625.0,12.8922,12.8922,12.8658,12.8711,50625.0
2006-09-06 11:40:00,24.38,24.39,24.3,24.31,95625.0,12.8764,12.8817,12.8341,12.8394,95625.0
2006-09-06 11:50:00,24.31,24.34,24.28,24.31,132075.0,12.8394,12.8553,12.8236,12.8394,132075.0
2006-09-06 12:00:00,24.3,24.32,24.28,24.32,64800.0,12.8341,12.8447,12.8236,12.8447,64800.0
2006-09-06 12:10:00,24.31,24.32,24.29,24.3,33300.0,12.8394,12.8447,12.8288,12.8341,33300.0
2006-09-06 12:20:00,24.3,24.3,24.27,24.27,61200.0,12.8341,12.8341,12.8183,12.8183,61200.0
2006-09-06 12:30:00,24.27,24.3,24.25,24.28,59175.0,12.8183,12.8341,12.8077,12.8236,59175.0
2006-09-06 12:40:00,24.29,24.35,24.29,24.35,33300.0,12.8288,12.8605,12.8288,12.8605,33300.0
2006-09-06 12:50:00,24.34,24.36,24.34,24.34,154575.0,12.8553,12.8658,12.8553,12.8553,154575.0
2006-09-06 13:00:00,24.34,24.35,24.27,24.28,60975.0,12.8553,12.8605,12.8183,12.8236,60975.0
2006-09-06 13:10:00,24.28,24.37,24.28,24.36,61875.0,12.8236,12.8711,12.8236,12.8658,61875.0
2006-09-06 13:20:00,24.36,24.39,24.34,24.37,47250.0,12.8658,12.8817,12.8553,12.8711,47250.0
2006-09-06 13:30:00,24.37,24.4,24.35,24.39,24300.0,12.8711,12.8869,12.8605,12.8817,24300.0
2006-09-06 13:40:00,24.39,24.39,24.36,24.37,27675.0,12.8817,12.8817,12.8658,12.8711,27675.0
2006-09-06 13:50:00,24.37,24.38,24.33,24.37,38925.0,12.8711,12.8764,12.85,12.8711,38925.0
2006-09-06 14:00:00,24.37,24.44,24.33,24.43,77850.0,12.8711,12.9081,12.85,12.9028,77850.0
2006-09-06 14:10:00,24.43,24.43,24.34,24.35,65250.0,12.9028,12.9028,12.8553,12.8605,65250.0
2006-09-06 14:20:00,24.36,24.46,24.35,24.44,71100.0,12.8658,12.9186,12.8605,12.9081,71100.0
2006-09-06 14:30:00,24.43,24.44,24.37,24.37,72450.0,12.9028,12.9081,12.8711,12.8711,72450.0
2006-09-06 14:40:00,24.37,24.38,24.34,24.37,52650.0,12.8711,12.8764,12.8553,12.8711,52650.0
2006-09-06 14:50:00,24.38,24.41,24.28,24.29,78300.0,12.8764,12.8922,12.8236,12.8288,78300.0
2006-09-06 15:00:00,24.28,24.29,24.16,24.24,152325.0,12.8236,12.8288,12.7602,12.8024,152325.0
2006-09-06 15:10:00,24.24,24.32,24.22,24.23,115200.0,12.8024,12.8447,12.7919,12.7972,115200.0
2006-09-06 15:20:00,24.23,24.24,24.16,24.18,72000.0,12.7972,12.8024,12.7602,12.7707,72000.0
2006-09-06 15:30:00,24.18,24.23,24.16,24.19,101025.0,12.7707,12.7972,12.7602,12.776,101025.0
2006-09-06 15:40:00,24.19,24.3,24.19,24.28,123300.0,12.776,12.8341,12.776,12.8236,123300.0
2006-09-06 15:50:00,24.28,24.29,24.2,24.2,192375.0,12.8236,12.8288,12.7813,12.7813,192375.0
2006-09-07 09:30:00,23.76,23.86,23.63,23.85,350100.0,12.5489,12.6017,12.4803,12.5965,350100.0
2006-09-07 09:40:00,23.85,23.93,23.79,23.9,123075.0,12.5965,12.6387,12.5648,12.6229,123075.0
2006-09-07 09:50:00,23.9,24.13,23.89,24.12,140625.0,12.6229,12.7443,12.6176,12.7391,140625.0
2006-09-07 10:00:00,24.13,24.13,23.9,23.96,169650.0,12.7443,12.7443,12.6229,12.6546,169650.0
2006-09-07 10:10:00,23.96,24.01,23.92,24.0,199125.0,12.6546,12.681,12.6334,12.6757,199125.0
2006-09-07 10:20:00,24.0,24.06,23.95,24.0,128025.0,12.6757,12.7074,12.6493,12.6757,128025.0
2006-09-07 10:30:00,24.0,24.14,23.99,24.1,111825.0,12.6757,12.7496,12.6704,12.7285,111825.0
2006-09-07 10:40:00,24.11,24.13,24.02,24.02,103050.0,12.7338,12.7443,12.6862,12.6862,103050.0
2006-09-07 10:50:00,24.02,24.04,23.97,24.0,87075.0,12.6862,12.6968,12.6598,12.6757,87075.0
2006-09-07 11:00:00,24.0,24.13,24.0,24.08,74025.0,12.6757,12.7443,12.6757,12.7179,74025.0
2006-09-07 11:10:00,24.06,24.13,24.04,24.08,58275.0,12.7074,12.7443,12.6968,12.7179,58275.0
2006-09-07 11:20:00,24.08,24.08,24.01,24.05,36900.0,12.7179,12.7179,12.681,12.7021,36900.0
2006-09-07 11:30:00,24.04,24.12,24.03,24.11,72000.0,12.6968,12.7391,12.6915,12.7338,72000.0
2006-09-07 11:40:00,24.11,24.11,24.03,24.07,59175.0,12.7338,12.7338,12.6915,12.7126,59175.0
2006-09-07 11:50:00,24.07,24.2,24.07,24.2,80775.0,12.7126,12.7813,12.7126,12.7813,80775.0
2006-09-07 12:00:00,24.18,24.28,24.15,24.26,68850.0,12.7707,12.8236,12.7549,12.813,68850.0
2006-09-07 12:10:00,24.24,24.24,24.08,24.08,48150.0,12.8024,12.8024,12.7179,12.7179,48150.0
2006-09-07 12:20:00,24.08,24.1,24.04,24.04,43425.0,12.7179,12.7285,12.6968,12.6968,43425.0
2006-09-07 12:30:00,24.06,24.07,24.0,24.0,83475.0,12.7074,12.7126,12.6757,12.6757,83475.0
2006-09-07 12:40:00,24.0,24.0,23.96,23.96,47925.0,12.6757,12.6757,12.6546,12.6546,47925.0
2006-09-07 12:50:00,23.95,24.03,23.95,24.01,27900.0,12.6493,12.6915,12.6493,12.681,27900.0
2006-09-07 13:00:00,24.01,24.03,24.0,24.01,23625.0,12.681,12.6915,12.6757,12.681,23625.0
2006-09-07 13:10:00,24.03,24.04,24.0,24.04,62100.0,12.6915,12.6968,12.6757,12.6968,62100.0
2006-09-07 13:20:00,24.04,24.04,24.0,24.02,25650.0,12.6968,12.6968,12.6757,12.6862,25650.0
2006-09-07 13:30:00,24.02,24.07,24.01,24.06,54675.0,12.6862,12.7126,12.681,12.7074,54675.0
2006-09-07 13:40:00,24.06,24.09,24.06,24.09,85950.0,12.7074,12.7232,12.7074,12.7232,85950.0
2006-09-07 13:50:00,24.09,24.09,24.03,24.04,67275.0,12.7232,12.7232,12.6915,12.6968,67275.0
2006-09-07 14:00:00,24.03,24.03,23.94,23.99,52650.0,12.6915,12.6915,12.644,12.6704,52650.0
2006-09-07 14:10:00,23.99,24.02,23.95,23.96,69750.0,12.6704,12.6862,12.6493,12.6546,69750.0
2006-09-07 14:20:00,23.96,24.06,23.93,24.01,66150.0,12.6546,12.7074,12.6387,12.681,66150.0
2006-09-07 14:30:00,24.01,24.04,23.96,24.0,102825.0,12.681,12.6968,12.6546,12.6757,102825.0
2006-09-07 14:40:00,24.0,24.03,23.93,24.03,88200.0,12.6757,12.6915,12.6387,12.6915,88200.0
2006-09-07 14:50:00,24.03,24.07,24.0,24.05,53325.0,12.6915,12.7126,12.6757,12.7021,53325.0
2006-09-07 15:00:00,24.06,24.06,23.92,23.94,78525.0,12.7074,12.7074,12.6334,12.644,78525.0
2006-09-07 15:10:00,23.93,24.0,23.92,23.96,53100.0,12.6387,12.6757,12.6334,12.6546,53100.0
2006-09-07 15:20:00,23.97,24.02,23.92,24.02,65475.0,12.6598,12.6862,12.6334,12.6862,65475.0
2006-09-07 15:30:00,24.02,24.02,23.87,23.9,97200.0,12.6862,12.6862,12.607,12.6229,97200.0
2006-09-07 15:40:00,23.89,23.97,23.88,23.9,97200.0,12.6176,12.6598,12.6123,12.6229,97200.0
2006-09-07 15:50:00,23.9,23.95,23.86,23.9,147825.0,12.6229,12.6493,12.6017,12.6229,147825.0
2006-09-08 09:30:00,23.84,24.04,23.79,23.93,117900.0,12.5912,12.6968,12.5648,12.6387,117900.0
2006-09-08 09:40:00,23.93,24.19,23.93,24.13,88425.0,12.6387,12.776,12.6387,12.7443,88425.0
2006-09-08 09:50:00,24.13,24.19,24.12,24.18,116100.0,12.7443,12.776,12.7391,12.7707,116100.0
2006-09-08 10:00:00,24.16,24.22,24.16,24.17,51300.0,12.7602,12.7919,12.7602,12.7655,51300.0
2006-09-08 10:10:00,24.15,24.24,24.14,24.22,88425.0,12.7549,12.8024,12.7496,12.7919,88425.0
2006-09-08 10:20:00,24.23,24.24,24.2,24.24,97650.0,12.7972,12.8024,12.7813,12.8024,97650.0
2006-09-08 10:30:00,24.24,24.24,24.19,24.23,68850.0,12.8024,12.8024,12.776,12.7972,68850.0
2006-09-08 10:40:00,24.23,24.26,24.17,24.24,59850.0,12.7972,12.813,12.7655,12.8024,59850.0
2006-09-08 10:50:00,24.24,24.25,24.19,24.25,45000.0,12.8024,12.8077,12.776,12.8077,45000.0
2006-09-08 11:00:00,24.25,24.27,24.19,24.21,49050.0,12.8077,12.8183,12.776,12.7866,49050.0
2006-09-08 11:10:00,24.22,24.23,24.19,24.22,23625.0,12.7919,12.7972,12.776,12.7919,23625.0
2006-09-08 11:20:00,24.22,24.24,24.2,24.24,24300.0,12.7919,12.8024,12.7813,12.8024,24300.0
2006-09-08 11:30:00,24.24,24.24,24.2,24.22,31050.0,12.8024,12.8024,12.7813,12.7919,31050.0
2006-09-08 11:40:00,24.21,24.29,24.21,24.28,71325.0,12.7866,12.8288,12.7866,12.8236,71325.0
2006-09-08 11:50:00,24.28,24.32,24.25,24.26,91575.0,12.8236,12.8447,12.8077,12.813,91575.0
2006-09-08 12:00:00,24.27,24.28,24.25,24.28,27450.0,12.8183,12.8236,12.8077,12.8236,27450.0
2006-09-08 12:10:00,24.28,24.28,24.25,24.25,16650.0,12.8236,12.8236,12.8077,12.8077,16650.0
2006-09-08 12:20:00,24.26,24.26,24.21,24.22,29025.0,12.813,12.813,12.7866,12.7919,29025.0
2006-09-08 12:30:00,24.22,24.24,24.22,24.24,27900.0,12.7919,12.8024,12.7919,12.8024,27900.0
2006-09-08 12:40:00,24.24,24.27,24.23,24.24,37575.0,12.8024,12.8183,12.7972,12.8024,37575.0
2006-09-08 12:50:00,24.24,24.25,24.22,24.24,26100.0,12.8024,12.8077,12.7919,12.8024,26100.0
2006-09-08 13:00:00,24.24,24.24,24.22,24.22,19350.0,12.8024,12.8024,12.7919,12.7919,19350.0
2006-09-08 13:10:00,24.21,24.27,24.2,24.24,33075.0,12.7866,12.8183,12.7813,12.8024,33075.0
2006-09-08 13:20:00,24.25,24.33,24.25,24.3,39825.0,12.8077,12.85,12.8077,12.8341,39825.0
2006-09-08 13:30:00,24.31,24.32,24.28,24.3,16200.0,12.8394,12.8447,12.8236,12.8341,16200.0
2006-09-08 13:40:00,24.31,24.34,24.29,24.3,39150.0,12.8394,12.8553,12.8288,12.8341,39150.0
2006-09-08 13:50:00,24.31,24.38,24.3,24.38,61425.0,12.8394,12.8764,12.8341,12.8764,61425.0
2006-09-08 14:00:00,24.38,24.41,24.35,24.36,44550.0,12.8764,12.8922,12.8605,12.8658,44550.0
2006-09-08 14:10:00,24.36,24.4,24.35,24.35,41625.0,12.8658,12.8869,12.8605,12.8605,41625.0
2006-09-08 14:20:00,24.34,24.35,24.3,24.31,29250.0,12.8553,12.8605,12.8341,12.8394,29250.0
2006-09-08 14:30:00,24.3,24.31,24.29,24.3,27450.0,12.8341,12.8394,12.8288,12.8341,27450.0
2006-09-08 14:40:00,24.3,24.31,24.29,24.29,17775.0,12.8341,12.8394,12.8288,12.8288,17775.0
2006-09-08 14:50:00,24.29,24.34,24.28,24.33,33525.0,12.8288,12.8553,12.8236,12.85,33525.0
2006-09-08 15:00:00,24.32,24.33,24.21,24.24,50175.0,12.8447,12.85,12.7866,12.8024,50175.0
2006-09-08 15:10:00,24.24,24.32,24.23,24.32,50850.0,12.8024,12.8447,12.7972,12.8447,50850.0
2006-09-08 15:20:00,24.32,24.34,24.24,24.28,43200.0,12.8447,12.8553,12.8024,12.8236,43200.0
2006-09-08 15:30:00,24.28,24.29,24.2,24.24,40500.0,12.8236,12.8288,12.7813,12.8024,40500.0
2006-09-08 15:40:00,24.24,24.28,24.19,24.2,106650.0,12.8024,12.8236,12.776,12.7813,106650.0
2006-09-08 15:50:00,24.21,24.24,24.15,24.16,131400.0,12.7866,12.8024,12.7549,12.7602,131400.0
2006-09-11 09:30:00,23.88,24.01,23.78,23.86,176400.0,12.6123,12.681,12.5595,12.6017,176400.0
2006-09-11 09:40:00,23.85,23.87,23.69,23.74,101250.0,12.5965,12.607,12.512,12.5384,101250.0
2006-09-11 09:50:00,23.73,23.82,23.7,23.82,81900.0,12.5331,12.5806,12.5172,12.5806,81900.0
2006-09-11 10:00:00,23.8,23.86,23.78,23.85,44100.0,12.57,12.6017,12.5595,12.5965,44100.0
2006-09-11 10:10:00,23.85,23.88,23.8,23.82,57375.0,12.5965,12.6123,12.57,12.5806,57375.0
2006-09-11 10:20:00,23.83,23.95,23.73,23.73,63450.0,12.5859,12.6493,12.5331,12.5331,63450.0
2006-09-11 10:30:00,23.72,23.74,23.6,23.73,105525.0,12.5278,12.5384,12.4644,12.5331,105525.0
2006-09-11 10:40:00,23.74,23.75,23.6,23.66,86850.0,12.5384,12.5436,12.4644,12.4961,86850.0
2006-09-11 10:50:00,23.68,23.71,23.61,23.64,51300.0,12.5067,12.5225,12.4697,12.4855,51300.0
2006-09-11 11:00:00,23.64,23.65,23.58,23.62,76725.0,12.4855,12.4908,12.4539,12.475,76725.0
2006-09-11 11:10:00,23.62,23.72,23.62,23.7,63675.0,12.475,12.5278,12.475,12.5172,63675.0
2006-09-11 11:20:00,23.69,23.82,23.69,23.8,36225.0,12.512,12.5806,12.512,12.57,36225.0
2006-09-11 11:30:00,23.81,23.84,23.76,23.82,38250.0,12.5753,12.5912,12.5489,12.5806,38250.0
2006-09-11 11:40:00,23.81,23.84,23.77,23.78,30375.0,12.5753,12.5912,12.5542,12.5595,30375.0
2006-09-11 11:50:00,23.78,23.8,23.72,23.79,33750.0,12.5595,12.57,12.5278,12.5648,33750.0
2006-09-11 12:00:00,23.8,23.95,23.8,23.94,74475.0,12.57,12.6493,12.57,12.644,74475.0
2006-09-11 12:10:00,23.94,24.04,23.94,24.02,70650.0,12.644,12.6968,12.644,12.6862,70650.0
2006-09-11 12:20:00,24.03,24.04,24.0,24.02,70875.0,12.6915,12.6968,12.6757,12.6862,70875.0
2006-09-11 12:30:00,24.04,24.07,24.0,24.04,46125.0,12.6968,12.7126,12.6757,12.6968,46125.0
2006-09-11 12:40:00,24.04,24.04,23.99,24.03,33525.0,12.6968,12.6968,12.6704,12.6915,33525.0
2006-09-11 12:50:00,24.0,24.0,23.95,23.99,18675.0,12.6757,12.6757,12.6493,12.6704,18675.0
2006-09-11 13:00:00,24.0,24.07,24.0,24.04,57375.0,12.6757,12.7126,12.6757,12.6968,57375.0
2006-09-11 13:10:00,24.04,24.1,24.0,24.09,57150.0,12.6968,12.7285,12.6757,12.7232,57150.0
2006-09-11 13:20:00,24.09,24.16,24.08,24.15,52875.0,12.7232,12.7602,12.7179,12.7549,52875.0
2006-09-11 13:30:00,24.15,24.16,24.12,24.16,44325.0,12.7549,12.7602,12.7391,12.7602,44325.0
2006-09-11 13:40:00,24.16,24.19,24.16,24.17,59850.0,12.7602,12.776,12.7602,12.7655,59850.0
2006-09-11 13:50:00,24.17,24.17,24.12,24.15,38475.0,12.7655,12.7655,12.7391,12.7549,38475.0
2006-09-11 14:00:00,24.15,24.18,24.14,24.17,37800.0,12.7549,12.7707,12.7496,12.7655,37800.0
2006-09-11 14:10:00,24.17,24.17,24.15,24.16,32400.0,12.7655,12.7655,12.7549,12.7602,32400.0
2006-09-11 14:20:00,24.15,24.15,24.02,24.02,34875.0,12.7549,12.7549,12.6862,12.6862,34875.0
2006-09-11 14:30:00,24.04,24.04,23.94,23.98,56025.0,12.6968,12.6968,12.644,12.6651,56025.0
2006-09-11 14:40:00,23.99,24.05,23.98,24.04,45900.0,12.6704,12.7021,12.6651,12.6968,45900.0
2006-09-11 14:50:00,24.05,24.09,24.04,24.09,32625.0,12.7021,12.7232,12.6968,12.7232,32625.0
2006-09-11 15:00:00,24.09,24.1,23.96,23.97,52875.0,12.7232,12.7285,12.6546,12.6598,52875.0
2006-09-11 15:10:00,23.97,23.98,23.9,23.96,42300.0,12.6598,12.6651,12.6229,12.6546,42300.0
2006-09-11 15:20:00,23.96,24.01,23.91,23.96,64350.0,12.6546,12.681,12.6281,12.6546,64350.0
2006-09-11 15:30:00,23.96,24.05,23.96,23.99,90225.0,12.6546,12.7021,12.6546,12.6704,90225.0
2006-09-11 15:40:00,23.99,23.99,23.91,23.98,85275.0,12.6704,12.6704,12.6281,12.6651,85275.0
2006-09-11 15:50:00,23.98,24.01,23.93,24.0,118575.0,12.6651,12.681,12.6387,12.6757,118575.0
2006-09-12 09:30:00,23.82,23.9,23.74,23.76,180225.0,12.5806,12.6229,12.5384,12.5489,180225.0
2006-09-12 09:40:00,23.76,24.0,23.75,23.99,78975.0,12.5489,12.6757,12.5436,12.6704,78975.0
2006-09-12 09:50:00,24.0,24.08,23.92,23.94,78300.0,12.6757,12.7179,12.6334,12.644,78300.0
2006-09-12 10:00:00,23.95,24.05,23.94,24.01,66375.0,12.6493,12.7021,12.644,12.681,66375.0
2006-09-12 10:10:00,24.01,24.1,24.0,24.08,58500.0,12.681,12.7285,12.6757,12.7179,58500.0
2006-09-12 10:20:00,24.09,24.15,24.09,24.13,58500.0,12.7232,12.7549,12.7232,12.7443,58500.0
2006-09-12 10:30:00,24.14,24.17,24.12,24.12,47475.0,12.7496,12.7655,12.7391,12.7391,47475.0
2006-09-12 10:40:00,24.13,24.2,24.13,24.18,66600.0,12.7443,12.7813,12.7443,12.7707,66600.0
2006-09-12 10:50:00,24.17,24.2,24.16,24.2,32175.0,12.7655,12.7813,12.7602,12.7813,32175.0
2006-09-12 11:00:00,24.2,24.28,24.19,24.25,55350.0,12.7813,12.8236,12.776,12.8077,55350.0
2006-09-12 11:10:00,24.24,24.28,24.24,24.25,40500.0,12.8024,12.8236,12.8024,12.8077,40500.0
2006-09-12 11:20:00,24.25,24.27,24.24,24.26,55575.0,12.8077,12.8183,12.8024,12.813,55575.0
2006-09-12 11:30:00,24.26,24.32,24.25,24.31,59175.0,12.813,12.8447,12.8077,12.8394,59175.0
2006-09-12 11:40:00,24.31,24.31,24.28,24.28,42975.0,12.8394,12.8394,12.8236,12.8236,42975.0
2006-09-12 11:50:00,24.28,24.31,24.28,24.31,23625.0,12.8236,12.8394,12.8236,12.8394,23625.0
2006-09-12 12:00:00,24.31,24.31,24.23,24.26,51750.0,12.8394,12.8394,12.7972,12.813,51750.0
2006-09-12 12:10:00,24.26,24.28,24.22,24.22,39150.0,12.813,12.8236,12.7919,12.7919,39150.0
2006-09-12 12:20:00,24.22,24.22,24.17,24.19,53100.0,12.7919,12.7919,12.7655,12.776,53100.0
2006-09-12 12:30:00,24.19,24.19,24.08,24.08,66150.0,12.776,12.776,12.7179,12.7179,66150.0
2006-09-12 12:40:00,24.09,24.11,24.08,24.1,79650.0,12.7232,12.7338,12.7179,12.7285,79650.0
2006-09-12 12:50:00,24.09,24.1,24.08,24.09,41400.0,12.7232,12.7285,12.7179,12.7232,41400.0
2006-09-12 13:00:00,24.09,24.09,24.04,24.08,39375.0,12.7232,12.7232,12.6968,12.7179,39375.0
2006-09-12 13:10:00,24.08,24.09,24.01,24.01,36000.0,12.7179,12.7232,12.681,12.681,36000.0
2006-09-12 13:20:00,24.02,24.07,24.0,24.06,38250.0,12.6862,12.7126,12.6757,12.7074,38250.0
2006-09-12 13:30:00,24.06,24.12,24.05,24.12,44775.0,12.7074,12.7391,12.7021,12.7391,44775.0
2006-09-12 13:40:00,24.12,24.24,24.12,24.19,57825.0,12.7391,12.8024,12.7391,12.776,57825.0
2006-09-12 13:50:00,24.19,24.2,24.16,24.17,30150.0,12.776,12.7813,12.7602,12.7655,30150.0
2006-09-12 14:00:00,24.16,24.17,24.11,24.14,46800.0,12.7602,12.7655,12.7338,12.7496,46800.0
2006-09-12 14:10:00,24.13,24.23,24.06,24.2,86625.0,12.7443,12.7972,12.7074,12.7813,86625.0
2006-09-12 14:20:00,24.2,24.25,24.06,24.24,64125.0,12.7813,12.8077,12.7074,12.8024,64125.0
2006-09-12 14:30:00,24.25,24.3,24.23,24.27,98775.0,12.8077,12.8341,12.7972,12.8183,98775.0
2006-09-12 14:40:00,24.28,24.31,24.27,24.31,61425.0,12.8236,12.8394,12.8183,12.8394,61425.0
2006-09-12 14:50:00,24.3,24.43,24.29,24.39,85950.0,12.8341,12.9028,12.8288,12.8817,85950.0
2006-09-12 15:00:00,24.4,24.4,24.36,24.37,57150.0,12.8869,12.8869,12.8658,12.8711,57150.0
2006-09-12 15:10:00,24.37,24.38,24.34,24.34,122625.0,12.8711,12.8764,12.8553,12.8553,122625.0
2006-09-12 15:20:00,24.34,24.37,24.27,24.37,110925.0,12.8553,12.8711,12.8183,12.8711,110925.0
2006-09-12 15:30:00,24.36,24.41,24.36,24.36,89100.0,12.8658,12.8922,12.8658,12.8658,89100.0
2006-09-12 15:40:00,24.36,24.4,24.36,24.39,112950.0,12.8658,12.8869,12.8658,12.8817,112950.0
2006-09-12 15:50:00,24.37,24.41,24.35,24.36,135450.0,12.8711,12.8922,12.8605,12.8658,135450.0
2006-09-13 09:30:00,24.28,24.48,24.22,24.46,80325.0,12.8236,12.9292,12.7919,12.9186,80325.0
2006-09-13 09:40:00,24.46,24.6,24.46,24.54,90450.0,12.9186,12.9926,12.9186,12.9609,90450.0
2006-09-13 09:50:00,24.54,24.6,24.45,24.46,53775.0,12.9609,12.9926,12.9133,12.9186,53775.0
2006-09-13 10:00:00,24.46,24.49,24.38,24.45,66150.0,12.9186,12.9345,12.8764,12.9133,66150.0
2006-09-13 10:10:00,24.45,24.5,24.4,24.42,72000.0,12.9133,12.9398,12.8869,12.8975,72000.0
2006-09-13 10:20:00,24.42,24.5,24.41,24.48,40950.0,12.8975,12.9398,12.8922,12.9292,40950.0
2006-09-13 10:30:00,24.48,24.49,24.29,24.33,121050.0,12.9292,12.9345,12.8288,12.85,121050.0
2006-09-13 10:40:00,24.33,24.39,24.28,24.39,56700.0,12.85,12.8817,12.8236,12.8817,56700.0
2006-09-13 10:50:00,24.39,24.48,24.37,24.48,28575.0,12.8817,12.9292,12.8711,12.9292,28575.0
2006-09-13 11:00:00,24.48,24.54,24.43,24.53,112950.0,12.9292,12.9609,12.9028,12.9556,112950.0
2006-09-13 11:10:00,24.53,24.55,24.46,24.47,45000.0,12.9556,12.9662,12.9186,12.9239,45000.0
2006-09-13 11:20:00,24.46,24.48,24.38,24.4,72900.0,12.9186,12.9292,12.8764,12.8869,72900.0
2006-09-13 11:30:00,24.4,24.45,24.37,24.45,36675.0,12.8869,12.9133,12.8711,12.9133,36675.0
2006-09-13 11:40:00,24.44,24.44,24.35,24.4,37125.0,12.9081,12.9081,12.8605,12.8869,37125.0
2006-09-13 11:50:00,24.4,24.43,24.36,24.43,32625.0,12.8869,12.9028,12.8658,12.9028,32625.0
2006-09-13 12:00:00,24.42,24.47,24.36,24.47,30375.0,12.8975,12.9239,12.8658,12.9239,30375.0
2006-09-13 12:10:00,24.47,24.48,24.44,24.47,48825.0,12.9239,12.9292,12.9081,12.9239,48825.0
2006-09-13 12:20:00,24.47,24.48,24.43,24.48,53100.0,12.9239,12.9292,12.9028,12.9292,53100.0
2006-09-13 12:30:00,24.48,24.52,24.47,24.47,24975.0,12.9292,12.9503,12.9239,12.9239,24975.0
2006-09-13 12:40:00,24.48,24.48,24.43,24.44,19350.0,12.9292,12.9292,12.9028,12.9081,19350.0
2006-09-13 12:50:00,24.44,24.45,24.4,24.42,24075.0,12.9081,12.9133,12.8869,12.8975,24075.0
2006-09-13 13:00:00,24.42,24.46,24.41,24.46,42300.0,12.8975,12.9186,12.8922,12.9186,42300.0
2006-09-13 13:10:00,24.46,24.49,24.44,24.47,16425.0,12.9186,12.9345,12.9081,12.9239,16425.0
2006-09-13 13:20:00,24.48,24.5,24.45,24.46,13500.0,12.9292,12.9398,12.9133,12.9186,13500.0
2006-09-13 13:30:00,24.47,24.58,24.46,24.55,70875.0,12.9239,12.982,12.9186,12.9662,70875.0
2006-09-13 13:40:00,24.55,24.57,24.49,24.53,35100.0,12.9662,12.9767,12.9345,12.9556,35100.0
2006-09-13 13:50:00,24.53,24.57,24.53,24.55,43875.0,12.9556,12.9767,12.9556,12.9662,43875.0
2006-09-13 14:00:00,24.55,24.59,24.54,24.57,55575.0,12.9662,12.9873,12.9609,12.9767,55575.0
2006-09-13 14:10:00,24.57,24.59,24.53,24.53,19800.0,12.9767,12.9873,12.9556,12.9556,19800.0
2006-09-13 14:20:00,24.53,24.54,24.52,24.53,21150.0,12.9556,12.9609,12.9503,12.9556,21150.0
2006-09-13 14:30:00,24.52,24.54,24.5,24.5,55350.0,12.9503,12.9609,12.9398,12.9398,55350.0
2006-09-13 14:40:00,24.5,24.56,24.5,24.54,29025.0,12.9398,12.9714,12.9398,12.9609,29025.0
2006-09-13 14:50:00,24.54,24.56,24.52,24.53,78075.0,12.9609,12.9714,12.9503,12.9556,78075.0
2006-09-13 15:00:00,24.53,24.56,24.41,24.41,75375.0,12.9556,12.9714,12.8922,12.8922,75375.0
2006-09-13 15:10:00,24.41,24.5,24.41,24.45,62100.0,12.8922,12.9398,12.8922,12.9133,62100.0
2006-09-13 15:20:00,24.45,24.46,24.36,24.44,69300.0,12.9133,12.9186,12.8658,12.9081,69300.0
2006-09-13 15:30:00,24.43,24.45,24.42,24.43,76050.0,12.9028,12.9133,12.8975,12.9028,76050.0
2006-09-13 15:40:00,24.43,24.45,24.43,24.44,75150.0,12.9028,12.9133,12.9028,12.9081,75150.0
2006-09-13 15:50:00,24.44,24.46,24.43,24.43,144450.0,12.9081,12.9186,12.9028,12.9028,144450.0
2006-09-14 09:30:00,24.45,24.63,24.44,24.49,105300.0,12.9133,13.0084,12.9081,12.9345,105300.0
2006-09-14 09:40:00,24.49,24.5,24.28,24.31,103275.0,12.9345,12.9398,12.8236,12.8394,103275.0
2006-09-14 09:50:00,24.33,24.4,24.27,24.3,37800.0,12.85,12.8869,12.8183,12.8341,37800.0
2006-09-14 10:00:00,24.31,24.32,24.22,24.26,57375.0,12.8394,12.8447,12.7919,12.813,57375.0
2006-09-14 10:10:00,24.26,24.3,24.26,24.27,42750.0,12.813,12.8341,12.813,12.8183,42750.0
2006-09-14 10:20:00,24.27,24.71,24.21,24.45,380925.0,12.8183,13.0507,12.7866,12.9133,380925.0
2006-09-14 10:30:00,24.44,24.48,24.4,24.4,65250.0,12.9081,12.9292,12.8869,12.8869,65250.0
2006-09-14 10:40:00,24.4,24.41,24.32,24.37,48150.0,12.8869,12.8922,12.8447,12.8711,48150.0
2006-09-14 10:50:00,24.36,24.4,24.32,24.4,34650.0,12.8658,12.8869,12.8447,12.8869,34650.0
2006-09-14 11:00:00,24.4,24.43,24.36,24.39,48375.0,12.8869,12.9028,12.8658,12.8817,48375.0
2006-09-14 11:10:00,24.38,24.44,24.38,24.44,45900.0,12.8764,12.9081,12.8764,12.9081,45900.0
2006-09-14 11:20:00,24.44,24.45,24.4,24.42,67950.0,12.9081,12.9133,12.8869,12.8975,67950.0
2006-09-14 11:30:00,24.42,24.44,24.41,24.42,31725.0,12.8975,12.9081,12.8922,12.8975,31725.0
2006-09-14 11:40:00,24.41,24.41,24.36,24.37,24300.0,12.8922,12.8922,12.8658,12.8711,24300.0
2006-09-14 11:50:00,24.37,24.37,24.32,24.37,78525.0,12.8711,12.8711,12.8447,12.8711,78525.0
2006-09-14 12:00:00,24.37,24.4,24.32,24.32,44550.0,12.8711,12.8869,12.8447,12.8447,44550.0
2006-09-14 12:10:00,24.33,24.35,24.33,24.35,64350.0,12.85,12.8605,12.85,12.8605,64350.0
2006-09-14 12:20:00,24.36,24.4,24.36,24.4,20925.0,12.8658,12.8869,12.8658,12.8869,20925.0
2006-09-14 12:30:00,24.4,24.41,24.38,24.39,16650.0,12.8869,12.8922,12.8764,12.8817,16650.0
2006-09-14 12:40:00,24.4,24.46,24.4,24.42,51750.0,12.8869,12.9186,12.8869,12.8975,51750.0
2006-09-14 12:50:00,24.43,24.43,24.39,24.4,18225.0,12.9028,12.9028,12.8817,12.8869,18225.0
2006-09-14 13:00:00,24.4,24.4,24.31,24.33,55125.0,12.8869,12.8869,12.8394,12.85,55125.0
2006-09-14 13:10:00,24.33,24.37,24.32,24.33,20700.0,12.85,12.8711,12.8447,12.85,20700.0
2006-09-14 13:20:00,24.34,24.37,24.34,24.34,18675.0,12.8553,12.8711,12.8553,12.8553,18675.0
2006-09-14 13:30:00,24.35,24.4,24.34,24.36,24300.0,12.8605,12.8869,12.8553,12.8658,24300.0
2006-09-14 13:40:00,24.35,24.36,24.34,24.34,18450.0,12.8605,12.8658,12.8553,12.8553,18450.0
2006-09-14 13:50:00,24.34,24.39,24.34,24.38,16425.0,12.8553,12.8817,12.8553,12.8764,16425.0
2006-09-14 14:00:00,24.38,24.38,24.35,24.35,17550.0,12.8764,12.8764,12.8605,12.8605,17550.0
2006-09-14 14:10:00,24.36,24.38,24.35,24.35,29250.0,12.8658,12.8764,12.8605,12.8605,29250.0
2006-09-14 14:20:00,24.35,24.38,24.34,24.35,40050.0,12.8605,12.8764,12.8553,12.8605,40050.0
2006-09-14 14:30:00,24.35,24.39,24.33,24.34,72900.0,12.8605,12.8817,12.85,12.8553,72900.0
2006-09-14 14:40:00,24.34,24.36,24.34,24.34,50400.0,12.8553,12.8658,12.8553,12.8553,50400.0
2006-09-14 14:50:00,24.34,24.36,24.33,24.34,46350.0,12.8553,12.8658,12.85,12.8553,46350.0
2006-09-14 15:00:00,24.34,24.36,24.32,24.35,92925.0,12.8553,12.8658,12.8447,12.8605,92925.0
2006-09-14 15:10:00,24.35,24.35,24.33,24.33,44325.0,12.8605,12.8605,12.85,12.85,44325.0
2006-09-14 15:20:00,24.33,24.34,24.32,24.33,38925.0,12.85,12.8553,12.8447,12.85,38925.0
2006-09-14 15:30:00,24.33,24.35,24.32,24.35,60300.0,12.85,12.8605,12.8447,12.8605,60300.0
2006-09-14 15:40:00,24.35,24.36,24.32,24.35,52650.0,12.8605,12.8658,12.8447,12.8605,52650.0
2006-09-14 15:50:00,24.35,24.37,24.34,24.36,107100.0,12.8605,12.8711,12.8553,12.8658,107100.0
2006-09-15 09:30:00,24.4,24.67,24.31,24.36,5328675.0,12.8869,13.0295,12.8394,12.8658,5328675.0
2006-09-15 09:40:00,24.36,24.38,24.23,24.24,85500.0,12.8658,12.8764,12.7972,12.8024,85500.0
2006-09-15 09:50:00,24.25,24.3,24.09,24.2,64800.0,12.8077,12.8341,12.7232,12.7813,64800.0
2006-09-15 10:00:00,24.2,24.27,24.16,24.27,83475.0,12.7813,12.8183,12.7602,12.8183,83475.0
2006-09-15 10:10:00,24.28,24.42,24.25,24.28,108000.0,12.8236,12.8975,12.8077,12.8236,108000.0
2006-09-15 10:20:00,24.28,24.34,24.27,24.32,45900.0,12.8236,12.8553,12.8183,12.8447,45900.0
2006-09-15 10:30:00,24.32,24.34,24.24,24.3,45450.0,12.8447,12.8553,12.8024,12.8341,45450.0
2006-09-15 10:40:00,24.3,24.31,24.28,24.28,45675.0,12.8341,12.8394,12.8236,12.8236,45675.0
2006-09-15 10:50:00,24.28,24.28,24.23,24.24,32625.0,12.8236,12.8236,12.7972,12.8024,32625.0
2006-09-15 11:00:00,24.26,24.28,24.19,24.21,46350.0,12.813,12.8236,12.776,12.7866,46350.0
2006-09-15 11:10:00,24.21,24.22,24.18,24.18,66825.0,12.7866,12.7919,12.7707,12.7707,66825.0
2006-09-15 11:20:00,24.18,24.18,24.12,24.14,55575.0,12.7707,12.7707,12.7391,12.7496,55575.0
2006-09-15 11:30:00,24.14,24.22,24.14,24.22,48600.0,12.7496,12.7919,12.7496,12.7919,48600.0
2006-09-15 11:40:00,24.21,24.22,24.18,24.21,32400.0,12.7866,12.7919,12.7707,12.7866,32400.0
2006-09-15 11:50:00,24.21,24.25,24.18,24.24,38025.0,12.7866,12.8077,12.7707,12.8024,38025.0
2006-09-15 12:00:00,24.24,24.27,24.21,24.26,45450.0,12.8024,12.8183,12.7866,12.813,45450.0
2006-09-15 12:10:00,24.27,24.33,24.26,24.33,91350.0,12.8183,12.85,12.813,12.85,91350.0
2006-09-15 12:20:00,24.33,24.34,24.31,24.32,32400.0,12.85,12.8553,12.8394,12.8447,32400.0
2006-09-15 12:30:00,24.32,24.32,24.26,24.28,63450.0,12.8447,12.8447,12.813,12.8236,63450.0
2006-09-15 12:40:00,24.26,24.27,24.16,24.25,57375.0,12.813,12.8183,12.7602,12.8077,57375.0
2006-09-15 12:50:00,24.24,24.32,24.23,24.24,59850.0,12.8024,12.8447,12.7972,12.8024,59850.0
2006-09-15 13:00:00,24.24,24.29,24.24,24.27,62325.0,12.8024,12.8288,12.8024,12.8183,62325.0
2006-09-15 13:10:00,24.26,24.29,24.23,24.24,30825.0,12.813,12.8288,12.7972,12.8024,30825.0
2006-09-15 13:20:00,24.23,24.26,24.16,24.16,46125.0,12.7972,12.813,12.7602,12.7602,46125.0
2006-09-15 13:30:00,24.16,24.26,24.16,24.22,29925.0,12.7602,12.813,12.7602,12.7919,29925.0
2006-09-15 13:40:00,24.23,24.27,24.2,24.21,61200.0,12.7972,12.8183,12.7813,12.7866,61200.0
2006-09-15 13:50:00,24.22,24.22,24.16,24.16,36000.0,12.7919,12.7919,12.7602,12.7602,36000.0
2006-09-15 14:00:00,24.16,24.2,24.14,24.2,50400.0,12.7602,12.7813,12.7496,12.7813,50400.0
2006-09-15 14:10:00,24.2,24.22,24.19,24.21,62100.0,12.7813,12.7919,12.776,12.7866,62100.0
2006-09-15 14:20:00,24.21,24.22,24.18,24.22,54450.0,12.7866,12.7919,12.7707,12.7919,54450.0
2006-09-15 14:30:00,24.22,24.27,24.18,24.19,99225.0,12.7919,12.8183,12.7707,12.776,99225.0
2006-09-15 14:40:00,24.2,24.24,24.18,24.2,48150.0,12.7813,12.8024,12.7707,12.7813,48150.0
2006-09-15 14:50:00,24.19,24.22,24.15,24.18,61200.0,12.776,12.7919,12.7549,12.7707,61200.0
2006-09-15 15:00:00,24.19,24.2,24.16,24.16,48375.0,12.776,12.7813,12.7602,12.7602,48375.0
2006-09-15 15:10:00,24.16,24.24,24.16,24.21,85275.0,12.7602,12.8024,12.7602,12.7866,85275.0
2006-09-15 15:20:00,24.22,24.24,24.19,24.2,58050.0,12.7919,12.8024,12.776,12.7813,58050.0
2006-09-15 15:30:00,24.2,24.2,24.04,24.05,85500.0,12.7813,12.7813,12.6968,12.7021,85500.0
2006-09-15 15:40:00,24.06,24.11,24.02,24.02,150750.0,12.7074,12.7338,12.6862,12.6862,150750.0
2006-09-15 15:50:00,24.03,24.07,24.01,24.06,362025.0,12.6915,12.7126,12.681,12.7074,362025.0
2006-09-18 09:30:00,23.96,24.05,23.91,23.92,101700.0,12.6546,12.7021,12.6281,12.6334,101700.0
2006-09-18 09:40:00,23.92,23.96,23.88,23.91,65925.0,12.6334,12.6546,12.6123,12.6281,65925.0
2006-09-18 09:50:00,23.91,24.0,23.84,23.99,101925.0,12.6281,12.6757,12.5912,12.6704,101925.0
2006-09-18 10:00:00,23.99,24.12,23.97,24.11,68400.0,12.6704,12.7391,12.6598,12.7338,68400.0
2006-09-18 10:10:00,24.13,24.24,24.13,24.2,101025.0,12.7443,12.8024,12.7443,12.7813,101025.0
2006-09-18 10:20:00,24.2,24.24,24.15,24.2,73125.0,12.7813,12.8024,12.7549,12.7813,73125.0
2006-09-18 10:30:00,24.21,24.22,24.16,24.17,63900.0,12.7866,12.7919,12.7602,12.7655,63900.0
2006-09-18 10:40:00,24.17,24.18,24.1,24.11,31275.0,12.7655,12.7707,12.7285,12.7338,31275.0
2006-09-18 10:50:00,24.1,24.14,24.08,24.13,40725.0,12.7285,12.7496,12.7179,12.7443,40725.0
2006-09-18 11:00:00,24.12,24.17,24.08,24.15,104625.0,12.7391,12.7655,12.7179,12.7549,104625.0
2006-09-18 11:10:00,24.16,24.18,24.1,24.17,51975.0,12.7602,12.7707,12.7285,12.7655,51975.0
2006-09-18 11:20:00,24.16,24.2,24.15,24.19,81900.0,12.7602,12.7813,12.7549,12.776,81900.0
2006-09-18 11:30:00,24.19,24.2,24.14,24.14,91125.0,12.776,12.7813,12.7496,12.7496,91125.0
2006-09-18 11:40:00,24.16,24.23,24.16,24.23,72675.0,12.7602,12.7972,12.7602,12.7972,72675.0
2006-09-18 11:50:00,24.23,24.24,24.16,24.16,60750.0,12.7972,12.8024,12.7602,12.7602,60750.0
2006-09-18 12:00:00,24.17,24.21,24.14,24.2,53325.0,12.7655,12.7866,12.7496,12.7813,53325.0
2006-09-18 12:10:00,24.19,24.19,24.07,24.1,25425.0,12.776,12.776,12.7126,12.7285,25425.0
2006-09-18 12:20:00,24.1,24.1,24.03,24.06,74925.0,12.7285,12.7285,12.6915,12.7074,74925.0
2006-09-18 12:30:00,24.07,24.12,24.05,24.11,41850.0,12.7126,12.7391,12.7021,12.7338,41850.0
2006-09-18 12:40:00,24.12,24.16,24.12,24.14,25200.0,12.7391,12.7602,12.7391,12.7496,25200.0
2006-09-18 12:50:00,24.15,24.22,24.13,24.19,61200.0,12.7549,12.7919,12.7443,12.776,61200.0
2006-09-18 13:00:00,24.19,24.19,24.13,24.13,51300.0,12.776,12.776,12.7443,12.7443,51300.0
2006-09-18 13:10:00,24.13,24.2,24.13,24.18,57150.0,12.7443,12.7813,12.7443,12.7707,57150.0
2006-09-18 13:20:00,24.17,24.2,24.16,24.17,29700.0,12.7655,12.7813,12.7602,12.7655,29700.0
2006-09-18 13:30:00,24.17,24.17,24.08,24.1,56025.0,12.7655,12.7655,12.7179,12.7285,56025.0
2006-09-18 13:40:00,24.09,24.09,24.0,24.08,78075.0,12.7232,12.7232,12.6757,12.7179,78075.0
2006-09-18 13:50:00,24.08,24.08,24.0,24.01,44325.0,12.7179,12.7179,12.6757,12.681,44325.0
2006-09-18 14:00:00,24.01,24.03,23.97,24.03,65925.0,12.681,12.6915,12.6598,12.6915,65925.0
2006-09-18 14:10:00,24.03,24.07,24.01,24.04,32850.0,12.6915,12.7126,12.681,12.6968,32850.0
2006-09-18 14:20:00,24.03,24.04,24.0,24.0,76725.0,12.6915,12.6968,12.6757,12.6757,76725.0
2006-09-18 14:30:00,24.0,24.0,23.93,23.93,86850.0,12.6757,12.6757,12.6387,12.6387,86850.0
2006-09-18 14:40:00,23.93,24.0,23.91,23.98,53775.0,12.6387,12.6757,12.6281,12.6651,53775.0
2006-09-18 14:50:00,23.97,24.02,23.94,23.96,56700.0,12.6598,12.6862,12.644,12.6546,56700.0
2006-09-18 15:00:00,23.97,24.0,23.96,23.98,48375.0,12.6598,12.6757,12.6546,12.6651,48375.0
2006-09-18 15:10:00,23.98,23.98,23.92,23.93,63225.0,12.6651,12.6651,12.6334,12.6387,63225.0
2006-09-18 15:20:00,23.92,24.01,23.91,23.99,63900.0,12.6334,12.681,12.6281,12.6704,63900.0
2006-09-18 15:30:00,23.99,24.06,23.94,23.99,82575.0,12.6704,12.7074,12.644,12.6704,82575.0
2006-09-18 15:40:00,23.99,24.04,23.96,23.96,96075.0,12.6704,12.6968,12.6546,12.6546,96075.0
2006-09-18 15:50:00,23.96,24.0,23.93,23.96,114750.0,12.6546,12.6757,12.6387,12.6546,114750.0
2006-09-19 09:30:00,24.04,24.29,24.0,24.07,186525.0,12.6968,12.8288,12.6757,12.7126,186525.0
2006-09-19 09:40:00,24.07,24.08,23.93,23.93,65025.0,12.7126,12.7179,12.6387,12.6387,65025.0
2006-09-19 09:50:00,23.95,24.04,23.9,23.95,92925.0,12.6493,12.6968,12.6229,12.6493,92925.0
2006-09-19 10:00:00,23.95,24.02,23.92,23.98,72900.0,12.6493,12.6862,12.6334,12.6651,72900.0
2006-09-19 10:10:00,23.99,24.0,23.94,23.98,46350.0,12.6704,12.6757,12.644,12.6651,46350.0
2006-09-19 10:20:00,23.97,24.01,23.96,24.0,74025.0,12.6598,12.681,12.6546,12.6757,74025.0
2006-09-19 10:30:00,24.0,24.04,23.99,24.02,126675.0,12.6757,12.6968,12.6704,12.6862,126675.0
2006-09-19 10:40:00,24.02,24.02,23.98,24.0,75375.0,12.6862,12.6862,12.6651,12.6757,75375.0
2006-09-19 10:50:00,24.0,24.01,23.99,23.99,99000.0,12.6757,12.681,12.6704,12.6704,99000.0
2006-09-19 11:00:00,23.99,24.01,23.98,23.99,158400.0,12.6704,12.681,12.6651,12.6704,158400.0
2006-09-19 11:10:00,23.99,24.01,23.98,24.0,61200.0,12.6704,12.681,12.6651,12.6757,61200.0
2006-09-19 11:20:00,23.99,24.01,23.96,23.97,42975.0,12.6704,12.681,12.6546,12.6598,42975.0
2006-09-19 11:30:00,23.96,23.99,23.94,23.96,66375.0,12.6546,12.6704,12.644,12.6546,66375.0
2006-09-19 11:40:00,23.96,23.97,23.88,23.97,47250.0,12.6546,12.6598,12.6123,12.6598,47250.0
2006-09-19 11:50:00,23.96,23.98,23.9,23.94,45000.0,12.6546,12.6651,12.6229,12.644,45000.0
2006-09-19 12:00:00,23.93,24.0,23.93,23.95,36900.0,12.6387,12.6757,12.6387,12.6493,36900.0
2006-09-19 12:10:00,23.93,23.98,23.88,23.92,51075.0,12.6387,12.6651,12.6123,12.6334,51075.0
2006-09-19 12:20:00,23.92,23.94,23.86,23.88,46575.0,12.6334,12.644,12.6017,12.6123,46575.0
2006-09-19 12:30:00,23.88,23.92,23.87,23.92,38925.0,12.6123,12.6334,12.607,12.6334,38925.0
2006-09-19 12:40:00,23.91,24.0,23.91,23.99,41625.0,12.6281,12.6757,12.6281,12.6704,41625.0
2006-09-19 12:50:00,23.99,23.99,23.95,23.96,19575.0,12.6704,12.6704,12.6493,12.6546,19575.0
2006-09-19 13:00:00,23.95,23.96,23.88,23.9,69975.0,12.6493,12.6546,12.6123,12.6229,69975.0
2006-09-19 13:10:00,23.9,23.9,23.84,23.88,40275.0,12.6229,12.6229,12.5912,12.6123,40275.0
2006-09-19 13:20:00,23.89,23.92,23.88,23.9,24975.0,12.6176,12.6334,12.6123,12.6229,24975.0
2006-09-19 13:30:00,23.9,23.92,23.89,23.92,42975.0,12.6229,12.6334,12.6176,12.6334,42975.0
2006-09-19 13:40:00,23.91,23.96,23.9,23.95,37800.0,12.6281,12.6546,12.6229,12.6493,37800.0
2006-09-19 13:50:00,23.95,23.95,23.9,23.93,41400.0,12.6493,12.6493,12.6229,12.6387,41400.0
2006-09-19 14:00:00,23.93,24.0,23.92,23.95,106200.0,12.6387,12.6757,12.6334,12.6493,106200.0
2006-09-19 14:10:00,23.94,24.0,23.93,23.99,44325.0,12.644,12.6757,12.6387,12.6704,44325.0
2006-09-19 14:20:00,23.99,24.01,23.97,23.99,70200.0,12.6704,12.681,12.6598,12.6704,70200.0
2006-09-19 14:30:00,23.99,24.02,23.96,23.96,66825.0,12.6704,12.6862,12.6546,12.6546,66825.0
2006-09-19 14:40:00,23.96,23.97,23.92,23.94,107550.0,12.6546,12.6598,12.6334,12.644,107550.0
2006-09-19 14:50:00,23.95,23.95,23.88,23.9,192375.0,12.6493,12.6493,12.6123,12.6229,192375.0
2006-09-19 15:00:00,23.91,23.94,23.9,23.94,102825.0,12.6281,12.644,12.6229,12.644,102825.0
2006-09-19 15:10:00,23.95,23.98,23.94,23.96,115650.0,12.6493,12.6651,12.644,12.6546,115650.0
2006-09-19 15:20:00,23.96,24.0,23.94,24.0,71775.0,12.6546,12.6757,12.644,12.6757,71775.0
2006-09-19 15:30:00,23.99,24.0,23.96,23.98,153900.0,12.6704,12.6757,12.6546,12.6651,153900.0
2006-09-19 15:40:00,23.98,24.01,23.98,24.0,75375.0,12.6651,12.681,12.6651,12.6757,75375.0
2006-09-19 15:50:00,24.01,24.07,23.97,24.04,257625.0,12.681,12.7126,12.6598,12.6968,257625.0
2006-09-20 09:30:00,24.11,24.33,24.01,24.18,167850.0,12.7338,12.85,12.681,12.7707,167850.0
2006-09-20 09:40:00,24.18,24.18,23.95,24.0,383850.0,12.7707,12.7707,12.6493,12.6757,383850.0
2006-09-20 09:50:00,24.0,24.11,23.93,23.99,73800.0,12.6757,12.7338,12.6387,12.6704,73800.0
2006-09-20 10:00:00,23.99,24.07,23.99,24.04,188775.0,12.6704,12.7126,12.6704,12.6968,188775.0
2006-09-20 10:10:00,24.05,24.09,24.02,24.08,71550.0,12.7021,12.7232,12.6862,12.7179,71550.0
2006-09-20 10:20:00,24.08,24.27,24.08,24.26,145125.0,12.7179,12.8183,12.7179,12.813,145125.0
2006-09-20 10:30:00,24.26,24.3,24.17,24.17,141750.0,12.813,12.8341,12.7655,12.7655,141750.0
2006-09-20 10:40:00,24.18,24.24,24.17,24.17,96975.0,12.7707,12.8024,12.7655,12.7655,96975.0
2006-09-20 10:50:00,24.2,24.2,24.13,24.14,43875.0,12.7813,12.7813,12.7443,12.7496,43875.0
2006-09-20 11:00:00,24.13,24.19,24.13,24.16,32625.0,12.7443,12.776,12.7443,12.7602,32625.0
2006-09-20 11:10:00,24.17,24.23,24.16,24.2,72450.0,12.7655,12.7972,12.7602,12.7813,72450.0
2006-09-20 11:20:00,24.2,24.29,24.2,24.26,217575.0,12.7813,12.8288,12.7813,12.813,217575.0
2006-09-20 11:30:00,24.26,24.26,24.22,24.25,142875.0,12.813,12.813,12.7919,12.8077,142875.0
2006-09-20 11:40:00,24.24,24.26,24.22,24.24,48600.0,12.8024,12.813,12.7919,12.8024,48600.0
2006-09-20 11:50:00,24.24,24.25,24.22,24.25,75375.0,12.8024,12.8077,12.7919,12.8077,75375.0
2006-09-20 12:00:00,24.24,24.28,24.23,24.23,33750.0,12.8024,12.8236,12.7972,12.7972,33750.0
2006-09-20 12:10:00,24.23,24.26,24.22,24.23,25650.0,12.7972,12.813,12.7919,12.7972,25650.0
2006-09-20 12:20:00,24.23,24.31,24.23,24.27,42975.0,12.7972,12.8394,12.7972,12.8183,42975.0
2006-09-20 12:30:00,24.28,24.3,24.28,24.29,42525.0,12.8236,12.8341,12.8236,12.8288,42525.0
2006-09-20 12:40:00,24.29,24.32,24.28,24.32,55350.0,12.8288,12.8447,12.8236,12.8447,55350.0
2006-09-20 12:50:00,24.31,24.31,24.24,24.27,36675.0,12.8394,12.8394,12.8024,12.8183,36675.0
2006-09-20 13:00:00,24.26,24.29,24.25,24.27,38025.0,12.813,12.8288,12.8077,12.8183,38025.0
2006-09-20 13:10:00,24.29,24.31,24.26,24.31,23850.0,12.8288,12.8394,12.813,12.8394,23850.0
2006-09-20 13:20:00,24.3,24.32,24.29,24.32,16650.0,12.8341,12.8447,12.8288,12.8447,16650.0
2006-09-20 13:30:00,24.31,24.37,24.31,24.33,82575.0,12.8394,12.8711,12.8394,12.85,82575.0
2006-09-20 13:40:00,24.34,24.36,24.31,24.32,67725.0,12.8553,12.8658,12.8394,12.8447,67725.0
2006-09-20 13:50:00,24.31,24.35,24.31,24.35,45900.0,12.8394,12.8605,12.8394,12.8605,45900.0
2006-09-20 14:00:00,24.34,24.43,24.3,24.31,89775.0,12.8553,12.9028,12.8341,12.8394,89775.0
2006-09-20 14:10:00,24.31,24.35,24.21,24.27,182475.0,12.8394,12.8605,12.7866,12.8183,182475.0
2006-09-20 14:20:00,24.26,24.31,24.2,24.24,291825.0,12.813,12.8394,12.7813,12.8024,291825.0
2006-09-20 14:30:00,24.24,24.31,24.2,24.24,166500.0,12.8024,12.8394,12.7813,12.8024,166500.0
2006-09-20 14:40:00,24.24,24.29,24.24,24.25,119475.0,12.8024,12.8288,12.8024,12.8077,119475.0
2006-09-20 14:50:00,24.25,24.32,24.24,24.29,81675.0,12.8077,12.8447,12.8024,12.8288,81675.0
2006-09-20 15:00:00,24.29,24.4,24.29,24.34,112500.0,12.8288,12.8869,12.8288,12.8553,112500.0
2006-09-20 15:10:00,24.35,24.36,24.29,24.32,72900.0,12.8605,12.8658,12.8288,12.8447,72900.0
2006-09-20 15:20:00,24.32,24.35,24.29,24.33,122625.0,12.8447,12.8605,12.8288,12.85,122625.0
2006-09-20 15:30:00,24.35,24.38,24.31,24.31,93375.0,12.8605,12.8764,12.8394,12.8394,93375.0
2006-09-20 15:40:00,24.3,24.32,24.28,24.31,102375.0,12.8341,12.8447,12.8236,12.8394,102375.0
2006-09-20 15:50:00,24.32,24.41,24.31,24.37,229050.0,12.8447,12.8922,12.8394,12.8711,229050.0
2006-09-21 09:30:00,24.42,24.42,24.24,24.34,111375.0,12.8975,12.8975,12.8024,12.8553,111375.0
2006-09-21 09:40:00,24.35,24.36,24.11,24.15,96750.0,12.8605,12.8658,12.7338,12.7549,96750.0
2006-09-21 09:50:00,24.13,24.21,24.07,24.12,118350.0,12.7443,12.7866,12.7126,12.7391,118350.0
2006-09-21 10:00:00,24.12,24.13,24.01,24.13,77625.0,12.7391,12.7443,12.681,12.7443,77625.0
2006-09-21 10:10:00,24.12,24.15,24.05,24.07,54225.0,12.7391,12.7549,12.7021,12.7126,54225.0
2006-09-21 10:20:00,24.07,24.14,24.07,24.13,108675.0,12.7126,12.7496,12.7126,12.7443,108675.0
2006-09-21 10:30:00,24.14,24.16,24.09,24.11,40500.0,12.7496,12.7602,12.7232,12.7338,40500.0
2006-09-21 10:40:00,24.12,24.21,24.1,24.14,130500.0,12.7391,12.7866,12.7285,12.7496,130500.0
2006-09-21 10:50:00,24.15,24.16,24.04,24.04,51300.0,12.7549,12.7602,12.6968,12.6968,51300.0
2006-09-21 11:00:00,24.04,24.12,24.04,24.11,54225.0,12.6968,12.7391,12.6968,12.7338,54225.0
2006-09-21 11:10:00,24.12,24.16,24.11,24.13,47700.0,12.7391,12.7602,12.7338,12.7443,47700.0
2006-09-21 11:20:00,24.13,24.16,24.11,24.11,46800.0,12.7443,12.7602,12.7338,12.7338,46800.0
2006-09-21 11:30:00,24.12,24.16,24.11,24.14,18450.0,12.7391,12.7602,12.7338,12.7496,18450.0
2006-09-21 11:40:00,24.16,24.2,24.11,24.19,42075.0,12.7602,12.7813,12.7338,12.776,42075.0
2006-09-21 11:50:00,24.19,24.29,24.17,24.25,116100.0,12.776,12.8288,12.7655,12.8077,116100.0
2006-09-21 12:00:00,24.25,24.28,24.15,24.26,224550.0,12.8077,12.8236,12.7549,12.813,224550.0
2006-09-21 12:10:00,24.24,24.28,24.15,24.15,91125.0,12.8024,12.8236,12.7549,12.7549,91125.0
2006-09-21 12:20:00,24.15,24.16,24.06,24.13,63225.0,12.7549,12.7602,12.7074,12.7443,63225.0
2006-09-21 12:30:00,24.13,24.16,24.12,24.14,64350.0,12.7443,12.7602,12.7391,12.7496,64350.0
2006-09-21 12:40:00,24.14,24.16,24.13,24.14,81450.0,12.7496,12.7602,12.7443,12.7496,81450.0
2006-09-21 12:50:00,24.15,24.15,24.11,24.14,37800.0,12.7549,12.7549,12.7338,12.7496,37800.0
2006-09-21 13:00:00,24.14,24.16,24.03,24.06,49725.0,12.7496,12.7602,12.6915,12.7074,49725.0
2006-09-21 13:10:00,24.06,24.08,24.04,24.07,28350.0,12.7074,12.7179,12.6968,12.7126,28350.0
2006-09-21 13:20:00,24.07,24.14,24.07,24.07,38025.0,12.7126,12.7496,12.7126,12.7126,38025.0
2006-09-21 13:30:00,24.07,24.13,24.06,24.13,28350.0,12.7126,12.7443,12.7074,12.7443,28350.0
2006-09-21 13:40:00,24.13,24.22,24.13,24.21,90900.0,12.7443,12.7919,12.7443,12.7866,90900.0
2006-09-21 13:50:00,24.22,24.27,24.2,24.27,88425.0,12.7919,12.8183,12.7813,12.8183,88425.0
2006-09-21 14:00:00,24.28,24.28,24.15,24.18,110025.0,12.8236,12.8236,12.7549,12.7707,110025.0
2006-09-21 14:10:00,24.18,24.25,24.15,24.15,71550.0,12.7707,12.8077,12.7549,12.7549,71550.0
2006-09-21 14:20:00,24.16,24.16,24.06,24.13,93375.0,12.7602,12.7602,12.7074,12.7443,93375.0
2006-09-21 14:30:00,24.11,24.18,24.09,24.18,69975.0,12.7338,12.7707,12.7232,12.7707,69975.0
2006-09-21 14:40:00,24.18,24.2,24.15,24.18,73800.0,12.7707,12.7813,12.7549,12.7707,73800.0
2006-09-21 14:50:00,24.18,24.18,24.12,24.14,80100.0,12.7707,12.7707,12.7391,12.7496,80100.0
2006-09-21 15:00:00,24.15,24.19,24.11,24.12,126450.0,12.7549,12.776,12.7338,12.7391,126450.0
2006-09-21 15:10:00,24.12,24.17,24.11,24.14,140850.0,12.7391,12.7655,12.7338,12.7496,140850.0
2006-09-21 15:20:00,24.14,24.16,24.13,24.13,119700.0,12.7496,12.7602,12.7443,12.7443,119700.0
2006-09-21 15:30:00,24.13,24.16,24.11,24.15,117000.0,12.7443,12.7602,12.7338,12.7549,117000.0
2006-09-21 15:40:00,24.16,24.2,24.16,24.2,222975.0,12.7602,12.7813,12.7602,12.7813,222975.0
2006-09-21 15:50:00,24.2,24.27,24.2,24.24,432000.0,12.7813,12.8183,12.7813,12.8024,432000.0
2006-09-22 09:30:00,24.28,24.28,23.85,24.03,124425.0,12.8236,12.8236,12.5965,12.6915,124425.0
2006-09-22 09:40:00,24.03,24.09,24.0,24.04,38700.0,12.6915,12.7232,12.6757,12.6968,38700.0
2006-09-22 09:50:00,24.03,24.08,24.01,24.04,207900.0,12.6915,12.7179,12.681,12.6968,207900.0
2006-09-22 10:00:00,24.03,24.06,23.96,24.0,156375.0,12.6915,12.7074,12.6546,12.6757,156375.0
2006-09-22 10:10:00,24.0,24.08,24.0,24.07,65925.0,12.6757,12.7179,12.6757,12.7126,65925.0
2006-09-22 10:20:00,24.07,24.12,24.04,24.04,105075.0,12.7126,12.7391,12.6968,12.6968,105075.0
2006-09-22 10:30:00,24.04,24.1,24.04,24.05,83025.0,12.6968,12.7285,12.6968,12.7021,83025.0
2006-09-22 10:40:00,24.04,24.13,24.04,24.12,132075.0,12.6968,12.7443,12.6968,12.7391,132075.0
2006-09-22 10:50:00,24.12,24.14,24.08,24.11,94050.0,12.7391,12.7496,12.7179,12.7338,94050.0
2006-09-22 11:00:00,24.11,24.16,24.08,24.11,123075.0,12.7338,12.7602,12.7179,12.7338,123075.0
2006-09-22 11:10:00,24.11,24.19,24.09,24.12,49275.0,12.7338,12.776,12.7232,12.7391,49275.0
2006-09-22 11:20:00,24.12,24.22,24.11,24.15,109350.0,12.7391,12.7919,12.7338,12.7549,109350.0
2006-09-22 11:30:00,24.16,24.22,24.15,24.2,103950.0,12.7602,12.7919,12.7549,12.7813,103950.0
2006-09-22 11:40:00,24.2,24.2,24.09,24.12,48825.0,12.7813,12.7813,12.7232,12.7391,48825.0
2006-09-22 11:50:00,24.11,24.19,24.08,24.18,43875.0,12.7338,12.776,12.7179,12.7707,43875.0
2006-09-22 12:00:00,24.18,24.18,24.16,24.18,70875.0,12.7707,12.7707,12.7602,12.7707,70875.0
2006-09-22 12:10:00,24.18,24.22,24.15,24.19,57150.0,12.7707,12.7919,12.7549,12.776,57150.0
2006-09-22 12:20:00,24.18,24.2,24.16,24.16,28800.0,12.7707,12.7813,12.7602,12.7602,28800.0
2006-09-22 12:30:00,24.16,24.23,24.13,24.2,61200.0,12.7602,12.7972,12.7443,12.7813,61200.0
2006-09-22 12:40:00,24.19,24.32,24.19,24.32,87975.0,12.776,12.8447,12.776,12.8447,87975.0
2006-09-22 12:50:00,24.32,24.34,24.28,24.3,44100.0,12.8447,12.8553,12.8236,12.8341,44100.0
2006-09-22 13:00:00,24.3,24.33,24.22,24.22,65250.0,12.8341,12.85,12.7919,12.7919,65250.0
2006-09-22 13:10:00,24.21,24.24,24.17,24.2,29025.0,12.7866,12.8024,12.7655,12.7813,29025.0
2006-09-22 13:20:00,24.2,24.23,24.18,24.2,34875.0,12.7813,12.7972,12.7707,12.7813,34875.0
2006-09-22 13:30:00,24.2,24.22,24.17,24.17,34425.0,12.7813,12.7919,12.7655,12.7655,34425.0
2006-09-22 13:40:00,24.17,24.21,24.17,24.21,62325.0,12.7655,12.7866,12.7655,12.7866,62325.0
2006-09-22 13:50:00,24.21,24.23,24.19,24.22,44100.0,12.7866,12.7972,12.776,12.7919,44100.0
2006-09-22 14:00:00,24.2,24.27,24.2,24.21,32175.0,12.7813,12.8183,12.7813,12.7866,32175.0
2006-09-22 14:10:00,24.2,24.23,24.2,24.2,24750.0,12.7813,12.7972,12.7813,12.7813,24750.0
2006-09-22 14:20:00,24.21,24.24,24.2,24.2,25875.0,12.7866,12.8024,12.7813,12.7813,25875.0
2006-09-22 14:30:00,24.2,24.22,24.19,24.2,49725.0,12.7813,12.7919,12.776,12.7813,49725.0
2006-09-22 14:40:00,24.2,24.24,24.2,24.24,42975.0,12.7813,12.8024,12.7813,12.8024,42975.0
2006-09-22 14:50:00,24.24,24.27,24.2,24.21,42525.0,12.8024,12.8183,12.7813,12.7866,42525.0
2006-09-22 15:00:00,24.2,24.31,24.2,24.29,78300.0,12.7813,12.8394,12.7813,12.8288,78300.0
2006-09-22 15:10:00,24.29,24.32,24.23,24.27,96975.0,12.8288,12.8447,12.7972,12.8183,96975.0
2006-09-22 15:20:00,24.27,24.28,24.22,24.25,79200.0,12.8183,12.8236,12.7919,12.8077,79200.0
2006-09-22 15:30:00,24.25,24.26,24.15,24.18,71100.0,12.8077,12.813,12.7549,12.7707,71100.0
2006-09-22 15:40:00,24.19,24.25,24.18,24.24,115875.0,12.776,12.8077,12.7707,12.8024,115875.0
2006-09-22 15:50:00,24.24,24.3,24.22,24.29,201375.0,12.8024,12.8341,12.7919,12.8288,201375.0
2006-09-25 09:30:00,24.28,24.33,24.19,24.24,124875.0,12.8236,12.85,12.776,12.8024,124875.0
2006-09-25 09:40:00,24.24,24.28,24.18,24.19,129375.0,12.8024,12.8236,12.7707,12.776,129375.0
2006-09-25 09:50:00,24.19,24.27,24.19,24.22,95850.0,12.776,12.8183,12.776,12.7919,95850.0
2006-09-25 10:00:00,24.2,24.26,24.2,24.21,102600.0,12.7813,12.813,12.7813,12.7866,102600.0
2006-09-25 10:10:00,24.2,24.21,24.07,24.09,87975.0,12.7813,12.7866,12.7126,12.7232,87975.0
2006-09-25 10:20:00,24.09,24.14,24.02,24.02,169650.0,12.7232,12.7496,12.6862,12.6862,169650.0
2006-09-25 10:30:00,24.02,24.03,23.86,23.9,155925.0,12.6862,12.6915,12.6017,12.6229,155925.0
2006-09-25 10:40:00,23.9,23.92,23.87,23.92,125100.0,12.6229,12.6334,12.607,12.6334,125100.0
2006-09-25 10:50:00,23.92,23.97,23.91,23.91,94275.0,12.6334,12.6598,12.6281,12.6281,94275.0
2006-09-25 11:00:00,23.92,24.0,23.91,23.98,118350.0,12.6334,12.6757,12.6281,12.6651,118350.0
2006-09-25 11:10:00,23.97,23.98,23.93,23.96,73350.0,12.6598,12.6651,12.6387,12.6546,73350.0
2006-09-25 11:20:00,23.96,24.1,23.95,24.04,115650.0,12.6546,12.7285,12.6493,12.6968,115650.0
2006-09-25 11:30:00,24.02,24.12,24.02,24.09,120825.0,12.6862,12.7391,12.6862,12.7232,120825.0
2006-09-25 11:40:00,24.09,24.09,24.03,24.07,70650.0,12.7232,12.7232,12.6915,12.7126,70650.0
2006-09-25 11:50:00,24.07,24.13,24.06,24.07,78525.0,12.7126,12.7443,12.7074,12.7126,78525.0
2006-09-25 12:00:00,24.08,24.12,24.03,24.09,78300.0,12.7179,12.7391,12.6915,12.7232,78300.0
2006-09-25 12:10:00,24.1,24.15,24.06,24.08,60975.0,12.7285,12.7549,12.7074,12.7179,60975.0
2006-09-25 12:20:00,24.09,24.29,24.09,24.27,97875.0,12.7232,12.8288,12.7232,12.8183,97875.0
2006-09-25 12:30:00,24.28,24.34,24.26,24.31,115875.0,12.8236,12.8553,12.813,12.8394,115875.0
2006-09-25 12:40:00,24.31,24.35,24.25,24.25,89325.0,12.8394,12.8605,12.8077,12.8077,89325.0
2006-09-25 12:50:00,24.25,24.43,24.25,24.39,83700.0,12.8077,12.9028,12.8077,12.8817,83700.0
2006-09-25 13:00:00,24.4,24.46,24.35,24.4,72900.0,12.8869,12.9186,12.8605,12.8869,72900.0
2006-09-25 13:10:00,24.4,24.44,24.34,24.34,49950.0,12.8869,12.9081,12.8553,12.8553,49950.0
2006-09-25 13:20:00,24.36,24.39,24.34,24.36,71100.0,12.8658,12.8817,12.8553,12.8658,71100.0
2006-09-25 13:30:00,24.36,24.37,24.34,24.36,52875.0,12.8658,12.8711,12.8553,12.8658,52875.0
2006-09-25 13:40:00,24.37,24.4,24.36,24.36,44100.0,12.8711,12.8869,12.8658,12.8658,44100.0
2006-09-25 13:50:00,24.36,24.39,24.29,24.3,65025.0,12.8658,12.8817,12.8288,12.8341,65025.0
2006-09-25 14:00:00,24.3,24.42,24.3,24.36,57825.0,12.8341,12.8975,12.8341,12.8658,57825.0
2006-09-25 14:10:00,24.36,24.45,24.35,24.38,76275.0,12.8658,12.9133,12.8605,12.8764,76275.0
2006-09-25 14:20:00,24.38,24.47,24.38,24.44,64125.0,12.8764,12.9239,12.8764,12.9081,64125.0
2006-09-25 14:30:00,24.44,24.58,24.44,24.54,83475.0,12.9081,12.982,12.9081,12.9609,83475.0
2006-09-25 14:40:00,24.54,24.59,24.5,24.54,83475.0,12.9609,12.9873,12.9398,12.9609,83475.0
2006-09-25 14:50:00,24.53,24.6,24.47,24.58,59625.0,12.9556,12.9926,12.9239,12.982,59625.0
2006-09-25 15:00:00,24.59,24.62,24.5,24.57,88425.0,12.9873,13.0031,12.9398,12.9767,88425.0
2006-09-25 15:10:00,24.57,24.67,24.56,24.64,100800.0,12.9767,13.0295,12.9714,13.0137,100800.0
2006-09-25 15:20:00,24.64,24.67,24.61,24.65,88425.0,13.0137,13.0295,12.9979,13.019,88425.0
2006-09-25 15:30:00,24.65,24.65,24.56,24.56,78300.0,13.019,13.019,12.9714,12.9714,78300.0
2006-09-25 15:40:00,24.56,24.59,24.54,24.58,103950.0,12.9714,12.9873,12.9609,12.982,103950.0
2006-09-25 15:50:00,24.58,24.61,24.57,24.61,203175.0,12.982,12.9979,12.9767,12.9979,203175.0
2006-09-26 09:30:00,24.53,24.67,24.44,24.44,139275.0,12.9556,13.0295,12.9081,12.9081,139275.0
2006-09-26 09:40:00,24.44,24.54,24.42,24.52,78525.0,12.9081,12.9609,12.8975,12.9503,78525.0
2006-09-26 09:50:00,24.52,24.76,24.52,24.76,90000.0,12.9503,13.0771,12.9503,13.0771,90000.0
2006-09-26 10:00:00,24.77,24.93,24.74,24.89,175275.0,13.0824,13.1669,13.0665,13.1457,175275.0
2006-09-26 10:10:00,24.87,24.92,24.85,24.89,99225.0,13.1352,13.1616,13.1246,13.1457,99225.0
2006-09-26 10:20:00,24.89,25.04,24.88,24.97,112950.0,13.1457,13.225,13.1405,13.188,112950.0
2006-09-26 10:30:00,24.98,25.0,24.89,24.94,123525.0,13.1933,13.2038,13.1457,13.1721,123525.0
2006-09-26 10:40:00,24.94,25.03,24.88,24.96,416025.0,13.1721,13.2197,13.1405,13.1827,416025.0
2006-09-26 10:50:00,24.96,25.04,24.94,25.0,132075.0,13.1827,13.225,13.1721,13.2038,132075.0
2006-09-26 11:00:00,24.99,25.17,24.96,25.15,103050.0,13.1986,13.2936,13.1827,13.2831,103050.0
2006-09-26 11:10:00,25.15,25.18,25.11,25.11,81900.0,13.2831,13.2989,13.2619,13.2619,81900.0
2006-09-26 11:20:00,25.1,25.13,25.07,25.1,126450.0,13.2566,13.2725,13.2408,13.2566,126450.0
2006-09-26 11:30:00,25.1,25.21,25.08,25.19,117450.0,13.2566,13.3147,13.2461,13.3042,117450.0
2006-09-26 11:40:00,25.19,25.21,25.16,25.2,877500.0,13.3042,13.3147,13.2883,13.3095,877500.0
2006-09-26 11:50:00,25.2,25.32,25.2,25.22,213750.0,13.3095,13.3728,13.3095,13.32,213750.0
2006-09-26 12:00:00,25.21,25.37,25.2,25.36,126900.0,13.3147,13.3992,13.3095,13.394,126900.0
2006-09-26 12:10:00,25.36,25.36,25.29,25.33,112725.0,13.394,13.394,13.357,13.3781,112725.0
2006-09-26 12:20:00,25.32,25.33,25.24,25.31,89775.0,13.3728,13.3781,13.3306,13.3676,89775.0
2006-09-26 12:30:00,25.31,25.39,25.3,25.3,128025.0,13.3676,13.4098,13.3623,13.3623,128025.0
2006-09-26 12:40:00,25.29,25.34,25.22,25.25,136800.0,13.357,13.3834,13.32,13.3359,136800.0
2006-09-26 12:50:00,25.26,25.29,25.21,25.29,116325.0,13.3412,13.357,13.3147,13.357,116325.0
2006-09-26 13:00:00,25.27,25.28,25.24,25.27,41175.0,13.3464,13.3517,13.3306,13.3464,41175.0
2006-09-26 13:10:00,25.27,25.28,25.23,25.28,102375.0,13.3464,13.3517,13.3253,13.3517,102375.0
2006-09-26 13:20:00,25.28,25.33,25.28,25.33,35775.0,13.3517,13.3781,13.3517,13.3781,35775.0
2006-09-26 13:30:00,25.33,25.42,25.3,25.34,43650.0,13.3781,13.4257,13.3623,13.3834,43650.0
2006-09-26 13:40:00,25.34,25.38,25.33,25.36,50400.0,13.3834,13.4045,13.3781,13.394,50400.0
2006-09-26 13:50:00,25.37,25.48,25.37,25.42,126675.0,13.3992,13.4573,13.3992,13.4257,126675.0
2006-09-26 14:00:00,25.41,25.46,25.28,25.28,81225.0,13.4204,13.4468,13.3517,13.3517,81225.0
2006-09-26 14:10:00,25.28,25.36,25.28,25.33,119250.0,13.3517,13.394,13.3517,13.3781,119250.0
2006-09-26 14:20:00,25.33,25.36,25.31,25.32,64350.0,13.3781,13.394,13.3676,13.3728,64350.0
2006-09-26 14:30:00,25.33,25.53,25.33,25.36,154125.0,13.3781,13.4838,13.3781,13.394,154125.0
2006-09-26 14:40:00,25.36,25.41,25.33,25.33,77400.0,13.394,13.4204,13.3781,13.3781,77400.0
2006-09-26 14:50:00,25.33,25.42,25.33,25.35,76500.0,13.3781,13.4257,13.3781,13.3887,76500.0
2006-09-26 15:00:00,25.34,25.39,25.28,25.32,163800.0,13.3834,13.4098,13.3517,13.3728,163800.0
2006-09-26 15:10:00,25.32,25.35,25.29,25.31,53100.0,13.3728,13.3887,13.357,13.3676,53100.0
2006-09-26 15:20:00,25.29,25.38,25.26,25.38,58500.0,13.357,13.4045,13.3412,13.4045,58500.0
2006-09-26 15:30:00,25.37,25.41,25.32,25.37,81225.0,13.3992,13.4204,13.3728,13.3992,81225.0
2006-09-26 15:40:00,25.36,25.39,25.3,25.34,113400.0,13.394,13.4098,13.3623,13.3834,113400.0
2006-09-26 15:50:00,25.34,25.34,25.3,25.34,204300.0,13.3834,13.3834,13.3623,13.3834,204300.0
2006-09-27 09:30:00,25.24,25.27,25.07,25.26,223425.0,13.3306,13.3464,13.2408,13.3412,223425.0
2006-09-27 09:40:00,25.25,25.49,25.24,25.47,88425.0,13.3359,13.4626,13.3306,13.4521,88425.0
2006-09-27 09:50:00,25.45,25.56,25.45,25.54,84600.0,13.4415,13.4996,13.4415,13.489,84600.0
2006-09-27 10:00:00,25.54,25.69,25.5,25.54,283950.0,13.489,13.5683,13.4679,13.489,283950.0
2006-09-27 10:10:00,25.54,25.58,25.44,25.45,85050.0,13.489,13.5102,13.4362,13.4415,85050.0
2006-09-27 10:20:00,25.46,25.54,25.45,25.49,74025.0,13.4468,13.489,13.4415,13.4626,74025.0
2006-09-27 10:30:00,25.48,25.56,25.44,25.49,100575.0,13.4573,13.4996,13.4362,13.4626,100575.0
2006-09-27 10:40:00,25.5,25.5,25.4,25.47,94275.0,13.4679,13.4679,13.4151,13.4521,94275.0
2006-09-27 10:50:00,25.47,25.51,25.44,25.51,36675.0,13.4521,13.4732,13.4362,13.4732,36675.0
2006-09-27 11:00:00,25.51,25.51,25.4,25.51,43200.0,13.4732,13.4732,13.4151,13.4732,43200.0
2006-09-27 11:10:00,25.51,25.52,25.44,25.52,87750.0,13.4732,13.4785,13.4362,13.4785,87750.0
2006-09-27 11:20:00,25.51,25.53,25.45,25.48,98325.0,13.4732,13.4838,13.4415,13.4573,98325.0
2006-09-27 11:30:00,25.48,25.53,25.48,25.49,443700.0,13.4573,13.4838,13.4573,13.4626,443700.0
2006-09-27 11:40:00,25.5,25.56,25.47,25.56,103050.0,13.4679,13.4996,13.4521,13.4996,103050.0
2006-09-27 11:50:00,25.55,25.55,25.48,25.51,65025.0,13.4943,13.4943,13.4573,13.4732,65025.0
2006-09-27 12:00:00,25.5,25.52,25.45,25.47,61875.0,13.4679,13.4785,13.4415,13.4521,61875.0
2006-09-27 12:10:00,25.47,25.51,25.45,25.51,63900.0,13.4521,13.4732,13.4415,13.4732,63900.0
2006-09-27 12:20:00,25.51,25.51,25.45,25.48,56700.0,13.4732,13.4732,13.4415,13.4573,56700.0
2006-09-27 12:30:00,25.48,25.51,25.47,25.5,110925.0,13.4573,13.4732,13.4521,13.4679,110925.0
2006-09-27 12:40:00,25.5,25.52,25.48,25.51,140400.0,13.4679,13.4785,13.4573,13.4732,140400.0
2006-09-27 12:50:00,25.51,25.56,25.49,25.55,50400.0,13.4732,13.4996,13.4626,13.4943,50400.0
2006-09-27 13:00:00,25.56,25.59,25.54,25.54,58050.0,13.4996,13.5154,13.489,13.489,58050.0
2006-09-27 13:10:00,25.53,25.54,25.47,25.5,47250.0,13.4838,13.489,13.4521,13.4679,47250.0
2006-09-27 13:20:00,25.49,25.51,25.49,25.51,17550.0,13.4626,13.4732,13.4626,13.4732,17550.0
2006-09-27 13:30:00,25.5,25.5,25.45,25.5,63000.0,13.4679,13.4679,13.4415,13.4679,63000.0
2006-09-27 13:40:00,25.5,25.54,25.48,25.51,64125.0,13.4679,13.489,13.4573,13.4732,64125.0
2006-09-27 13:50:00,25.5,25.51,25.49,25.51,22500.0,13.4679,13.4732,13.4626,13.4732,22500.0
2006-09-27 14:00:00,25.51,25.56,25.49,25.52,116550.0,13.4732,13.4996,13.4626,13.4785,116550.0
2006-09-27 14:10:00,25.53,25.54,25.44,25.48,78075.0,13.4838,13.489,13.4362,13.4573,78075.0
2006-09-27 14:20:00,25.5,25.52,25.47,25.49,164475.0,13.4679,13.4785,13.4521,13.4626,164475.0
2006-09-27 14:30:00,25.49,25.5,25.46,25.47,144000.0,13.4626,13.4679,13.4468,13.4521,144000.0
2006-09-27 14:40:00,25.45,25.45,25.32,25.4,84825.0,13.4415,13.4415,13.3728,13.4151,84825.0
2006-09-27 14:50:00,25.41,25.48,25.4,25.48,31500.0,13.4204,13.4573,13.4151,13.4573,31500.0
2006-09-27 15:00:00,25.47,25.48,25.34,25.37,71100.0,13.4521,13.4573,13.3834,13.3992,71100.0
2006-09-27 15:10:00,25.37,25.43,25.35,25.4,80100.0,13.3992,13.4309,13.3887,13.4151,80100.0
2006-09-27 15:20:00,25.4,25.42,25.38,25.39,66375.0,13.4151,13.4257,13.4045,13.4098,66375.0
2006-09-27 15:30:00,25.39,25.48,25.39,25.46,60075.0,13.4098,13.4573,13.4098,13.4468,60075.0
2006-09-27 15:40:00,25.45,25.45,25.4,25.41,43425.0,13.4415,13.4415,13.4151,13.4204,43425.0
2006-09-27 15:50:00,25.42,25.42,25.36,25.39,125100.0,13.4257,13.4257,13.394,13.4098,125100.0
2006-09-28 09:30:00,25.51,25.56,25.48,25.52,111150.0,13.4732,13.4996,13.4573,13.4785,111150.0
2006-09-28 09:40:00,25.52,25.52,25.45,25.48,48600.0,13.4785,13.4785,13.4415,13.4573,48600.0
2006-09-28 09:50:00,25.46,25.51,25.4,25.44,53325.0,13.4468,13.4732,13.4151,13.4362,53325.0
2006-09-28 10:00:00,25.46,25.51,25.42,25.46,100350.0,13.4468,13.4732,13.4257,13.4468,100350.0
2006-09-28 10:10:00,25.46,25.51,25.44,25.47,97875.0,13.4468,13.4732,13.4362,13.4521,97875.0
2006-09-28 10:20:00,25.46,25.51,25.45,25.47,79650.0,13.4468,13.4732,13.4415,13.4521,79650.0
2006-09-28 10:30:00,25.45,25.48,25.43,25.47,66600.0,13.4415,13.4573,13.4309,13.4521,66600.0
2006-09-28 10:40:00,25.46,25.47,25.4,25.42,198000.0,13.4468,13.4521,13.4151,13.4257,198000.0
2006-09-28 10:50:00,25.4,25.41,25.34,25.41,48825.0,13.4151,13.4204,13.3834,13.4204,48825.0
2006-09-28 11:00:00,25.4,25.43,25.37,25.4,39825.0,13.4151,13.4309,13.3992,13.4151,39825.0
2006-09-28 11:10:00,25.4,25.46,25.39,25.43,30375.0,13.4151,13.4468,13.4098,13.4309,30375.0
2006-09-28 11:20:00,25.43,25.47,25.43,25.46,27675.0,13.4309,13.4521,13.4309,13.4468,27675.0
2006-09-28 11:30:00,25.45,25.46,25.43,25.45,29925.0,13.4415,13.4468,13.4309,13.4415,29925.0
2006-09-28 11:40:00,25.45,25.45,25.33,25.38,67500.0,13.4415,13.4415,13.3781,13.4045,67500.0
2006-09-28 11:50:00,25.38,25.4,25.34,25.39,46575.0,13.4045,13.4151,13.3834,13.4098,46575.0
2006-09-28 12:00:00,25.39,25.4,25.34,25.39,121725.0,13.4098,13.4151,13.3834,13.4098,121725.0
2006-09-28 12:10:00,25.38,25.45,25.38,25.44,43650.0,13.4045,13.4415,13.4045,13.4362,43650.0
2006-09-28 12:20:00,25.44,25.44,25.41,25.44,39825.0,13.4362,13.4362,13.4204,13.4362,39825.0
2006-09-28 12:30:00,25.44,25.44,25.42,25.44,32625.0,13.4362,13.4362,13.4257,13.4362,32625.0
2006-09-28 12:40:00,25.43,25.44,25.39,25.43,37575.0,13.4309,13.4362,13.4098,13.4309,37575.0
2006-09-28 12:50:00,25.43,25.44,25.42,25.43,60975.0,13.4309,13.4362,13.4257,13.4309,60975.0
2006-09-28 13:00:00,25.43,25.44,25.42,25.43,38025.0,13.4309,13.4362,13.4257,13.4309,38025.0
2006-09-28 13:10:00,25.44,25.44,25.43,25.44,22275.0,13.4362,13.4362,13.4309,13.4362,22275.0
2006-09-28 13:20:00,25.44,25.47,25.4,25.42,107100.0,13.4362,13.4521,13.4151,13.4257,107100.0
2006-09-28 13:30:00,25.42,25.44,25.4,25.41,42975.0,13.4257,13.4362,13.4151,13.4204,42975.0
2006-09-28 13:40:00,25.41,25.45,25.4,25.44,27450.0,13.4204,13.4415,13.4151,13.4362,27450.0
2006-09-28 13:50:00,25.44,25.45,25.38,25.42,42075.0,13.4362,13.4415,13.4045,13.4257,42075.0
2006-09-28 14:00:00,25.42,25.45,25.41,25.44,37350.0,13.4257,13.4415,13.4204,13.4362,37350.0
2006-09-28 14:10:00,25.45,25.46,25.44,25.44,84375.0,13.4415,13.4468,13.4362,13.4362,84375.0
2006-09-28 14:20:00,25.44,25.44,25.39,25.44,70875.0,13.4362,13.4362,13.4098,13.4362,70875.0
2006-09-28 14:30:00,25.44,25.45,25.41,25.43,153900.0,13.4362,13.4415,13.4204,13.4309,153900.0
2006-09-28 14:40:00,25.44,25.45,25.44,25.44,206550.0,13.4362,13.4415,13.4362,13.4362,206550.0
2006-09-28 14:50:00,25.44,25.44,25.43,25.44,65475.0,13.4362,13.4362,13.4309,13.4362,65475.0
2006-09-28 15:00:00,25.44,25.44,25.36,25.4,36900.0,13.4362,13.4362,13.394,13.4151,36900.0
2006-09-28 15:10:00,25.4,25.44,25.4,25.43,49275.0,13.4151,13.4362,13.4151,13.4309,49275.0
2006-09-28 15:20:00,25.43,25.45,25.42,25.44,49725.0,13.4309,13.4415,13.4257,13.4362,49725.0
2006-09-28 15:30:00,25.44,25.45,25.43,25.44,55575.0,13.4362,13.4415,13.4309,13.4362,55575.0
2006-09-28 15:40:00,25.44,25.55,25.44,25.45,225900.0,13.4362,13.4943,13.4362,13.4415,225900.0
2006-09-28 15:50:00,25.45,25.47,25.42,25.45,166500.0,13.4415,13.4521,13.4257,13.4415,166500.0
2006-09-29 09:30:00,25.32,25.46,25.28,25.37,130950.0,13.3728,13.4468,13.3517,13.3992,130950.0
2006-09-29 09:40:00,25.39,25.4,25.24,25.24,59400.0,13.4098,13.4151,13.3306,13.3306,59400.0
2006-09-29 09:50:00,25.24,25.29,25.13,25.25,87975.0,13.3306,13.357,13.2725,13.3359,87975.0
2006-09-29 10:00:00,25.27,25.31,25.23,25.27,63675.0,13.3464,13.3676,13.3253,13.3464,63675.0
2006-09-29 10:10:00,25.27,25.32,25.25,25.32,69975.0,13.3464,13.3728,13.3359,13.3728,69975.0
2006-09-29 10:20:00,25.32,25.34,25.25,25.28,79425.0,13.3728,13.3834,13.3359,13.3517,79425.0
2006-09-29 10:30:00,25.28,25.37,25.24,25.29,52425.0,13.3517,13.3992,13.3306,13.357,52425.0
2006-09-29 10:40:00,25.29,25.37,25.29,25.35,38025.0,13.357,13.3992,13.357,13.3887,38025.0
2006-09-29 10:50:00,25.34,25.43,25.31,25.43,37800.0,13.3834,13.4309,13.3676,13.4309,37800.0
2006-09-29 11:00:00,25.43,25.44,25.37,25.41,42300.0,13.4309,13.4362,13.3992,13.4204,42300.0
2006-09-29 11:10:00,25.43,25.43,25.34,25.39,55575.0,13.4309,13.4309,13.3834,13.4098,55575.0
2006-09-29 11:20:00,25.39,25.39,25.31,25.36,28575.0,13.4098,13.4098,13.3676,13.394,28575.0
2006-09-29 11:30:00,25.37,25.45,25.37,25.42,59625.0,13.3992,13.4415,13.3992,13.4257,59625.0
2006-09-29 11:40:00,25.44,25.46,25.43,25.44,48375.0,13.4362,13.4468,13.4309,13.4362,48375.0
2006-09-29 11:50:00,25.44,25.45,25.4,25.45,26775.0,13.4362,13.4415,13.4151,13.4415,26775.0
2006-09-29 12:00:00,25.45,25.45,25.38,25.38,28125.0,13.4415,13.4415,13.4045,13.4045,28125.0
2006-09-29 12:10:00,25.36,25.44,25.36,25.41,23175.0,13.394,13.4362,13.394,13.4204,23175.0
2006-09-29 12:20:00,25.4,25.42,25.4,25.42,10350.0,13.4151,13.4257,13.4151,13.4257,10350.0
2006-09-29 12:30:00,25.42,25.43,25.35,25.35,13950.0,13.4257,13.4309,13.3887,13.3887,13950.0
2006-09-29 12:40:00,25.34,25.35,25.32,25.35,9450.0,13.3834,13.3887,13.3728,13.3887,9450.0
2006-09-29 12:50:00,25.35,25.41,25.35,25.4,15975.0,13.3887,13.4204,13.3887,13.4151,15975.0
2006-09-29 13:00:00,25.4,25.42,25.39,25.4,14175.0,13.4151,13.4257,13.4098,13.4151,14175.0
2006-09-29 13:10:00,25.4,25.42,25.36,25.42,24750.0,13.4151,13.4257,13.394,13.4257,24750.0
2006-09-29 13:20:00,25.42,25.44,25.36,25.38,81450.0,13.4257,13.4362,13.394,13.4045,81450.0
2006-09-29 13:30:00,25.38,25.42,25.36,25.37,31950.0,13.4045,13.4257,13.394,13.3992,31950.0
2006-09-29 13:40:00,25.38,25.4,25.37,25.4,27000.0,13.4045,13.4151,13.3992,13.4151,27000.0
2006-09-29 13:50:00,25.41,25.45,25.37,25.39,55125.0,13.4204,13.4415,13.3992,13.4098,55125.0
2006-09-29 14:00:00,25.39,25.43,25.39,25.42,35325.0,13.4098,13.4309,13.4098,13.4257,35325.0
2006-09-29 14:10:00,25.42,25.42,25.38,25.39,74025.0,13.4257,13.4257,13.4045,13.4098,74025.0
2006-09-29 14:20:00,25.4,25.42,25.37,25.4,55125.0,13.4151,13.4257,13.3992,13.4151,55125.0
2006-09-29 14:30:00,25.4,25.45,25.38,25.42,42525.0,13.4151,13.4415,13.4045,13.4257,42525.0
2006-09-29 14:40:00,25.44,25.45,25.44,25.44,27900.0,13.4362,13.4415,13.4362,13.4362,27900.0
2006-09-29 14:50:00,25.44,25.44,25.37,25.41,256500.0,13.4362,13.4362,13.3992,13.4204,256500.0
2006-09-29 15:00:00,25.4,25.41,25.35,25.38,47925.0,13.4151,13.4204,13.3887,13.4045,47925.0
2006-09-29 15:10:00,25.38,25.43,25.36,25.42,39150.0,13.4045,13.4309,13.394,13.4257,39150.0
2006-09-29 15:20:00,25.4,25.44,25.4,25.44,29925.0,13.4151,13.4362,13.4151,13.4362,29925.0
2006-09-29 15:30:00,25.44,25.44,25.41,25.42,33525.0,13.4362,13.4362,13.4204,13.4257,33525.0
2006-09-29 15:40:00,25.44,25.44,25.31,25.32,55125.0,13.4362,13.4362,13.3676,13.3728,55125.0
2006-09-29 15:50:00,25.32,25.38,25.32,25.34,183825.0,13.3728,13.4045,13.3728,13.3834,183825.0
2006-10-02 09:30:00,25.34,25.39,25.33,25.38,162000.0,13.3834,13.4098,13.3781,13.4045,162000.0
2006-10-02 09:40:00,25.37,25.38,25.27,25.3,88200.0,13.3992,13.4045,13.3464,13.3623,88200.0
2006-10-02 09:50:00,25.32,25.37,25.25,25.32,63675.0,13.3728,13.3992,13.3359,13.3728,63675.0
2006-10-02 10:00:00,25.31,25.37,25.28,25.29,75825.0,13.3676,13.3992,13.3517,13.357,75825.0
2006-10-02 10:10:00,25.29,25.36,25.24,25.34,49275.0,13.357,13.394,13.3306,13.3834,49275.0
2006-10-02 10:20:00,25.34,25.36,25.23,25.3,55125.0,13.3834,13.394,13.3253,13.3623,55125.0
2006-10-02 10:30:00,25.29,25.31,25.24,25.26,55350.0,13.357,13.3676,13.3306,13.3412,55350.0
2006-10-02 10:40:00,25.26,25.3,25.23,25.24,79200.0,13.3412,13.3623,13.3253,13.3306,79200.0
2006-10-02 10:50:00,25.24,25.35,25.24,25.29,75375.0,13.3306,13.3887,13.3306,13.357,75375.0
2006-10-02 11:00:00,25.3,25.32,25.28,25.3,33075.0,13.3623,13.3728,13.3517,13.3623,33075.0
2006-10-02 11:10:00,25.32,25.34,25.31,25.33,37350.0,13.3728,13.3834,13.3676,13.3781,37350.0
2006-10-02 11:20:00,25.32,25.38,25.32,25.38,55800.0,13.3728,13.4045,13.3728,13.4045,55800.0
2006-10-02 11:30:00,25.37,25.63,25.37,25.6,149400.0,13.3992,13.5366,13.3992,13.5207,149400.0
2006-10-02 11:40:00,25.58,25.66,25.54,25.54,188325.0,13.5102,13.5524,13.489,13.489,188325.0
2006-10-02 11:50:00,25.54,25.57,25.51,25.55,101925.0,13.489,13.5049,13.4732,13.4943,101925.0
2006-10-02 12:00:00,25.55,25.57,25.53,25.56,177525.0,13.4943,13.5049,13.4838,13.4996,177525.0
2006-10-02 12:10:00,25.56,25.6,25.56,25.57,59400.0,13.4996,13.5207,13.4996,13.5049,59400.0
2006-10-02 12:20:00,25.58,25.6,25.54,25.55,42075.0,13.5102,13.5207,13.489,13.4943,42075.0
2006-10-02 12:30:00,25.55,25.56,25.53,25.54,34650.0,13.4943,13.4996,13.4838,13.489,34650.0
2006-10-02 12:40:00,25.54,25.6,25.54,25.56,61425.0,13.489,13.5207,13.489,13.4996,61425.0
2006-10-02 12:50:00,25.56,25.58,25.52,25.54,35775.0,13.4996,13.5102,13.4785,13.489,35775.0
2006-10-02 13:00:00,25.55,25.57,25.54,25.57,30375.0,13.4943,13.5049,13.489,13.5049,30375.0
2006-10-02 13:10:00,25.57,25.6,25.57,25.59,30150.0,13.5049,13.5207,13.5049,13.5154,30150.0
2006-10-02 13:20:00,25.59,25.59,25.53,25.54,90000.0,13.5154,13.5154,13.4838,13.489,90000.0
2006-10-02 13:30:00,25.55,25.56,25.5,25.5,68175.0,13.4943,13.4996,13.4679,13.4679,68175.0
2006-10-02 13:40:00,25.5,25.5,25.26,25.31,131850.0,13.4679,13.4679,13.3412,13.3676,131850.0
2006-10-02 13:50:00,25.31,25.38,25.25,25.29,134775.0,13.3676,13.4045,13.3359,13.357,134775.0
2006-10-02 14:00:00,25.28,25.31,25.19,25.29,69750.0,13.3517,13.3676,13.3042,13.357,69750.0
2006-10-02 14:10:00,25.29,25.34,25.28,25.33,46575.0,13.357,13.3834,13.3517,13.3781,46575.0
2006-10-02 14:20:00,25.34,25.35,25.26,25.33,60300.0,13.3834,13.3887,13.3412,13.3781,60300.0
2006-10-02 14:30:00,25.32,25.4,25.31,25.36,47025.0,13.3728,13.4151,13.3676,13.394,47025.0
2006-10-02 14:40:00,25.36,25.36,25.31,25.34,51975.0,13.394,13.394,13.3676,13.3834,51975.0
2006-10-02 14:50:00,25.34,25.34,25.27,25.32,101700.0,13.3834,13.3834,13.3464,13.3728,101700.0
2006-10-02 15:00:00,25.32,25.38,25.28,25.35,99900.0,13.3728,13.4045,13.3517,13.3887,99900.0
2006-10-02 15:10:00,25.34,25.4,25.33,25.37,37575.0,13.3834,13.4151,13.3781,13.3992,37575.0
2006-10-02 15:20:00,25.39,25.42,25.34,25.42,53775.0,13.4098,13.4257,13.3834,13.4257,53775.0
2006-10-02 15:30:00,25.42,25.42,25.36,25.4,54675.0,13.4257,13.4257,13.394,13.4151,54675.0
2006-10-02 15:40:00,25.4,25.4,25.34,25.34,65475.0,13.4151,13.4151,13.3834,13.3834,65475.0
2006-10-02 15:50:00,25.35,25.36,25.31,25.31,214425.0,13.3887,13.394,13.3676,13.3676,214425.0
2006-10-03 09:30:00,25.44,25.44,25.21,25.24,168525.0,13.4362,13.4362,13.3147,13.3306,168525.0
2006-10-03 09:40:00,25.26,25.36,25.22,25.34,58500.0,13.3412,13.394,13.32,13.3834,58500.0
2006-10-03 09:50:00,25.32,25.42,25.29,25.41,45675.0,13.3728,13.4257,13.357,13.4204,45675.0
2006-10-03 10:00:00,25.4,25.44,25.38,25.44,51750.0,13.4151,13.4362,13.4045,13.4362,51750.0
2006-10-03 10:10:00,25.41,25.41,25.34,25.4,68175.0,13.4204,13.4204,13.3834,13.4151,68175.0
2006-10-03 10:20:00,25.41,25.41,25.29,25.35,75375.0,13.4204,13.4204,13.357,13.3887,75375.0
2006-10-03 10:30:00,25.35,25.36,25.31,25.33,52200.0,13.3887,13.394,13.3676,13.3781,52200.0
2006-10-03 10:40:00,25.31,25.34,25.26,25.33,45450.0,13.3676,13.3834,13.3412,13.3781,45450.0
2006-10-03 10:50:00,25.33,25.36,25.3,25.32,31725.0,13.3781,13.394,13.3623,13.3728,31725.0
2006-10-03 11:00:00,25.33,25.41,25.32,25.41,77400.0,13.3781,13.4204,13.3728,13.4204,77400.0
2006-10-03 11:10:00,25.4,25.48,25.37,25.48,117000.0,13.4151,13.4573,13.3992,13.4573,117000.0
2006-10-03 11:20:00,25.47,25.51,25.43,25.47,166500.0,13.4521,13.4732,13.4309,13.4521,166500.0
2006-10-03 11:30:00,25.47,25.49,25.44,25.44,121050.0,13.4521,13.4626,13.4362,13.4362,121050.0
2006-10-03 11:40:00,25.44,25.47,25.43,25.44,79200.0,13.4362,13.4521,13.4309,13.4362,79200.0
2006-10-03 11:50:00,25.44,25.47,25.4,25.41,63000.0,13.4362,13.4521,13.4151,13.4204,63000.0
2006-10-03 12:00:00,25.42,25.48,25.41,25.42,146475.0,13.4257,13.4573,13.4204,13.4257,146475.0
2006-10-03 12:10:00,25.42,25.47,25.42,25.46,107100.0,13.4257,13.4521,13.4257,13.4468,107100.0
2006-10-03 12:20:00,25.46,25.47,25.44,25.45,73125.0,13.4468,13.4521,13.4362,13.4415,73125.0
2006-10-03 12:30:00,25.46,25.49,25.43,25.43,230175.0,13.4468,13.4626,13.4309,13.4309,230175.0
2006-10-03 12:40:00,25.43,25.44,25.43,25.44,40275.0,13.4309,13.4362,13.4309,13.4362,40275.0
2006-10-03 12:50:00,25.44,25.46,25.44,25.45,109575.0,13.4362,13.4468,13.4362,13.4415,109575.0
2006-10-03 13:00:00,25.45,25.47,25.43,25.44,53100.0,13.4415,13.4521,13.4309,13.4362,53100.0
2006-10-03 13:10:00,25.44,25.47,25.43,25.44,49050.0,13.4362,13.4521,13.4309,13.4362,49050.0
2006-10-03 13:20:00,25.45,25.48,25.41,25.48,88425.0,13.4415,13.4573,13.4204,13.4573,88425.0
2006-10-03 13:30:00,25.48,25.49,25.44,25.45,87975.0,13.4573,13.4626,13.4362,13.4415,87975.0
2006-10-03 13:40:00,25.45,25.47,25.41,25.43,50850.0,13.4415,13.4521,13.4204,13.4309,50850.0
2006-10-03 13:50:00,25.43,25.47,25.42,25.45,43200.0,13.4309,13.4521,13.4257,13.4415,43200.0
2006-10-03 14:00:00,25.45,25.49,25.44,25.47,402975.0,13.4415,13.4626,13.4362,13.4521,402975.0
2006-10-03 14:10:00,25.47,25.52,25.46,25.5,137925.0,13.4521,13.4785,13.4468,13.4679,137925.0
2006-10-03 14:20:00,25.51,25.52,25.37,25.4,72000.0,13.4732,13.4785,13.3992,13.4151,72000.0
2006-10-03 14:30:00,25.4,25.48,25.4,25.45,61200.0,13.4151,13.4573,13.4151,13.4415,61200.0
2006-10-03 14:40:00,25.44,25.47,25.42,25.42,49500.0,13.4362,13.4521,13.4257,13.4257,49500.0
2006-10-03 14:50:00,25.42,25.44,25.39,25.42,49500.0,13.4257,13.4362,13.4098,13.4257,49500.0
2006-10-03 15:00:00,25.42,25.46,25.36,25.36,88425.0,13.4257,13.4468,13.394,13.394,88425.0
2006-10-03 15:10:00,25.37,25.45,25.37,25.44,52650.0,13.3992,13.4415,13.3992,13.4362,52650.0
2006-10-03 15:20:00,25.44,25.46,25.31,25.34,126675.0,13.4362,13.4468,13.3676,13.3834,126675.0
2006-10-03 15:30:00,25.33,25.35,25.23,25.33,346275.0,13.3781,13.3887,13.3253,13.3781,346275.0
2006-10-03 15:40:00,25.33,25.42,25.32,25.39,222750.0,13.3781,13.4257,13.3728,13.4098,222750.0
2006-10-03 15:50:00,25.39,25.46,25.38,25.41,294525.0,13.4098,13.4468,13.4045,13.4204,294525.0
2006-10-04 09:30:00,25.4,25.42,25.26,25.34,97650.0,13.4151,13.4257,13.3412,13.3834,97650.0
2006-10-04 09:40:00,25.33,25.4,25.32,25.34,48825.0,13.3781,13.4151,13.3728,13.3834,48825.0
2006-10-04 09:50:00,25.36,25.37,25.29,25.32,39150.0,13.394,13.3992,13.357,13.3728,39150.0
2006-10-04 10:00:00,25.32,25.33,25.24,25.32,73350.0,13.3728,13.3781,13.3306,13.3728,73350.0
2006-10-04 10:10:00,25.32,25.46,25.31,25.44,127350.0,13.3728,13.4468,13.3676,13.4362,127350.0
2006-10-04 10:20:00,25.44,25.48,25.4,25.42,114525.0,13.4362,13.4573,13.4151,13.4257,114525.0
2006-10-04 10:30:00,25.42,25.46,25.42,25.42,92475.0,13.4257,13.4468,13.4257,13.4257,92475.0
2006-10-04 10:40:00,25.43,25.44,25.36,25.43,43425.0,13.4309,13.4362,13.394,13.4309,43425.0
2006-10-04 10:50:00,25.44,25.45,25.43,25.44,66375.0,13.4362,13.4415,13.4309,13.4362,66375.0
2006-10-04 11:00:00,25.44,25.44,25.4,25.4,104175.0,13.4362,13.4362,13.4151,13.4151,104175.0
2006-10-04 11:10:00,25.4,25.45,25.39,25.45,68175.0,13.4151,13.4415,13.4098,13.4415,68175.0
2006-10-04 11:20:00,25.44,25.56,25.44,25.56,165825.0,13.4362,13.4996,13.4362,13.4996,165825.0
2006-10-04 11:30:00,25.56,25.6,25.55,25.58,93150.0,13.4996,13.5207,13.4943,13.5102,93150.0
2006-10-04 11:40:00,25.59,25.6,25.49,25.5,147825.0,13.5154,13.5207,13.4626,13.4679,147825.0
2006-10-04 11:50:00,25.51,25.52,25.49,25.52,52875.0,13.4732,13.4785,13.4626,13.4785,52875.0
2006-10-04 12:00:00,25.52,25.52,25.46,25.46,53550.0,13.4785,13.4785,13.4468,13.4468,53550.0
2006-10-04 12:10:00,25.46,25.53,25.44,25.53,44775.0,13.4468,13.4838,13.4362,13.4838,44775.0
2006-10-04 12:20:00,25.53,25.55,25.49,25.49,39375.0,13.4838,13.4943,13.4626,13.4626,39375.0
2006-10-04 12:30:00,25.49,25.49,25.46,25.47,23400.0,13.4626,13.4626,13.4468,13.4521,23400.0
2006-10-04 12:40:00,25.46,25.52,25.46,25.49,155475.0,13.4468,13.4785,13.4468,13.4626,155475.0
2006-10-04 12:50:00,25.5,25.52,25.48,25.51,58275.0,13.4679,13.4785,13.4573,13.4732,58275.0
2006-10-04 13:00:00,25.5,25.51,25.46,25.47,33525.0,13.4679,13.4732,13.4468,13.4521,33525.0
2006-10-04 13:10:00,25.47,25.49,25.46,25.49,18675.0,13.4521,13.4626,13.4468,13.4626,18675.0
2006-10-04 13:20:00,25.49,25.53,25.48,25.51,114975.0,13.4626,13.4838,13.4573,13.4732,114975.0
2006-10-04 13:30:00,25.51,25.53,25.47,25.48,191025.0,13.4732,13.4838,13.4521,13.4573,191025.0
2006-10-04 13:40:00,25.48,25.49,25.46,25.47,39150.0,13.4573,13.4626,13.4468,13.4521,39150.0
2006-10-04 13:50:00,25.48,25.51,25.47,25.47,73125.0,13.4573,13.4732,13.4521,13.4521,73125.0
2006-10-04 14:00:00,25.48,25.51,25.47,25.51,353475.0,13.4573,13.4732,13.4521,13.4732,353475.0
2006-10-04 14:10:00,25.51,25.61,25.5,25.55,164700.0,13.4732,13.526,13.4679,13.4943,164700.0
2006-10-04 14:20:00,25.56,25.57,25.53,25.57,88200.0,13.4996,13.5049,13.4838,13.5049,88200.0
2006-10-04 14:30:00,25.57,25.78,25.57,25.74,231300.0,13.5049,13.6158,13.5049,13.5947,231300.0
2006-10-04 14:40:00,25.74,25.96,25.73,25.9,228825.0,13.5947,13.7109,13.5894,13.6792,228825.0
2006-10-04 14:50:00,25.9,25.99,25.87,25.92,145575.0,13.6792,13.7267,13.6633,13.6897,145575.0
2006-10-04 15:00:00,25.92,25.96,25.86,25.86,133425.0,13.6897,13.7109,13.658,13.658,133425.0
2006-10-04 15:10:00,25.87,25.92,25.86,25.9,87075.0,13.6633,13.6897,13.658,13.6792,87075.0
2006-10-04 15:20:00,25.9,25.97,25.9,25.91,85275.0,13.6792,13.7161,13.6792,13.6845,85275.0
2006-10-04 15:30:00,25.91,25.93,25.86,25.91,122175.0,13.6845,13.695,13.658,13.6845,122175.0
2006-10-04 15:40:00,25.9,26.02,25.89,26.02,184725.0,13.6792,13.7425,13.6739,13.7425,184725.0
2006-10-04 15:50:00,26.02,26.05,25.97,26.04,282600.0,13.7425,13.7584,13.7161,13.7531,282600.0
2006-10-05 09:30:00,25.88,26.04,25.72,26.01,140175.0,13.6686,13.7531,13.5841,13.7373,140175.0
2006-10-05 09:40:00,26.01,26.04,25.92,25.95,54675.0,13.7373,13.7531,13.6897,13.7056,54675.0
2006-10-05 09:50:00,25.95,26.1,25.91,26.05,54000.0,13.7056,13.7848,13.6845,13.7584,54000.0
2006-10-05 10:00:00,26.04,26.11,25.97,26.0,33750.0,13.7531,13.7901,13.7161,13.732,33750.0
2006-10-05 10:10:00,26.0,26.02,25.93,25.97,37575.0,13.732,13.7425,13.695,13.7161,37575.0
2006-10-05 10:20:00,25.97,26.05,25.97,26.0,53325.0,13.7161,13.7584,13.7161,13.732,53325.0
2006-10-05 10:30:00,26.0,26.04,25.95,25.99,42975.0,13.732,13.7531,13.7056,13.7267,42975.0
2006-10-05 10:40:00,25.99,26.1,25.96,26.1,33300.0,13.7267,13.7848,13.7109,13.7848,33300.0
2006-10-05 10:50:00,26.07,26.17,26.04,26.12,45675.0,13.769,13.8218,13.7531,13.7954,45675.0
2006-10-05 11:00:00,26.13,26.13,26.04,26.1,31275.0,13.8006,13.8006,13.7531,13.7848,31275.0
2006-10-05 11:10:00,26.1,26.15,26.05,26.05,153450.0,13.7848,13.8112,13.7584,13.7584,153450.0
2006-10-05 11:20:00,26.05,26.16,26.05,26.09,40725.0,13.7584,13.8165,13.7584,13.7795,40725.0
2006-10-05 11:30:00,26.12,26.2,26.12,26.18,39600.0,13.7954,13.8376,13.7954,13.8271,39600.0
2006-10-05 11:40:00,26.19,26.33,26.19,26.29,147150.0,13.8323,13.9063,13.8323,13.8851,147150.0
2006-10-05 11:50:00,26.28,26.31,26.2,26.2,103050.0,13.8799,13.8957,13.8376,13.8376,103050.0
2006-10-05 12:00:00,26.2,26.22,26.16,26.18,93600.0,13.8376,13.8482,13.8165,13.8271,93600.0
2006-10-05 12:10:00,26.17,26.18,26.15,26.18,145800.0,13.8218,13.8271,13.8112,13.8271,145800.0
2006-10-05 12:20:00,26.18,26.18,26.08,26.16,142200.0,13.8271,13.8271,13.7742,13.8165,142200.0
2006-10-05 12:30:00,26.17,26.17,26.12,26.16,158400.0,13.8218,13.8218,13.7954,13.8165,158400.0
2006-10-05 12:40:00,26.15,26.2,26.13,26.18,48375.0,13.8112,13.8376,13.8006,13.8271,48375.0
2006-10-05 12:50:00,26.18,26.18,26.09,26.13,95175.0,13.8271,13.8271,13.7795,13.8006,95175.0
2006-10-05 13:00:00,26.13,26.14,26.08,26.1,80775.0,13.8006,13.8059,13.7742,13.7848,80775.0
2006-10-05 13:10:00,26.1,26.17,26.1,26.16,34425.0,13.7848,13.8218,13.7848,13.8165,34425.0
2006-10-05 13:20:00,26.16,26.17,26.12,26.12,120375.0,13.8165,13.8218,13.7954,13.7954,120375.0
2006-10-05 13:30:00,26.12,26.13,26.09,26.09,77625.0,13.7954,13.8006,13.7795,13.7795,77625.0
2006-10-05 13:40:00,26.09,26.09,26.06,26.08,53100.0,13.7795,13.7795,13.7637,13.7742,53100.0
2006-10-05 13:50:00,26.08,26.09,26.03,26.04,35775.0,13.7742,13.7795,13.7478,13.7531,35775.0
2006-10-05 14:00:00,26.04,26.04,25.98,26.02,100800.0,13.7531,13.7531,13.7214,13.7425,100800.0
2006-10-05 14:10:00,26.03,26.04,25.95,25.95,102825.0,13.7478,13.7531,13.7056,13.7056,102825.0
2006-10-05 14:20:00,25.95,26.0,25.95,26.0,40275.0,13.7056,13.732,13.7056,13.732,40275.0
2006-10-05 14:30:00,25.99,26.03,25.99,26.02,37125.0,13.7267,13.7478,13.7267,13.7425,37125.0
2006-10-05 14:40:00,26.02,26.06,26.01,26.05,33525.0,13.7425,13.7637,13.7373,13.7584,33525.0
2006-10-05 14:50:00,26.05,26.07,26.04,26.07,45225.0,13.7584,13.769,13.7531,13.769,45225.0
2006-10-05 15:00:00,26.07,26.13,26.03,26.09,330075.0,13.769,13.8006,13.7478,13.7795,330075.0
2006-10-05 15:10:00,26.08,26.16,26.08,26.13,90675.0,13.7742,13.8165,13.7742,13.8006,90675.0
2006-10-05 15:20:00,26.12,26.16,26.07,26.13,68400.0,13.7954,13.8165,13.769,13.8006,68400.0
2006-10-05 15:30:00,26.13,26.17,26.11,26.12,90450.0,13.8006,13.8218,13.7901,13.7954,90450.0
2006-10-05 15:40:00,26.12,26.17,26.12,26.17,49050.0,13.7954,13.8218,13.7954,13.8218,49050.0
2006-10-05 15:50:00,26.18,26.26,26.17,26.18,341550.0,13.8271,13.8693,13.8218,13.8271,341550.0
2006-10-06 09:30:00,26.16,26.22,25.92,25.99,139050.0,13.8165,13.8482,13.6897,13.7267,139050.0
2006-10-06 09:40:00,25.99,26.17,25.99,26.13,98100.0,13.7267,13.8218,13.7267,13.8006,98100.0
2006-10-06 09:50:00,26.1,26.14,26.06,26.12,67050.0,13.7848,13.8059,13.7637,13.7954,67050.0
2006-10-06 10:00:00,26.12,26.12,26.04,26.11,65925.0,13.7954,13.7954,13.7531,13.7901,65925.0
2006-10-06 10:10:00,26.1,26.13,26.01,26.01,62100.0,13.7848,13.8006,13.7373,13.7373,62100.0
2006-10-06 10:20:00,26.03,26.03,25.88,25.88,74475.0,13.7478,13.7478,13.6686,13.6686,74475.0
2006-10-06 10:30:00,25.89,25.92,25.88,25.89,125100.0,13.6739,13.6897,13.6686,13.6739,125100.0
2006-10-06 10:40:00,25.89,26.08,25.89,25.99,73350.0,13.6739,13.7742,13.6739,13.7267,73350.0
2006-10-06 10:50:00,26.0,26.1,25.97,26.05,43425.0,13.732,13.7848,13.7161,13.7584,43425.0
2006-10-06 11:00:00,26.06,26.15,26.04,26.12,88650.0,13.7637,13.8112,13.7531,13.7954,88650.0
2006-10-06 11:10:00,26.12,26.2,26.11,26.2,52875.0,13.7954,13.8376,13.7901,13.8376,52875.0
2006-10-06 11:20:00,26.19,26.28,26.19,26.25,90000.0,13.8323,13.8799,13.8323,13.864,90000.0
2006-10-06 11:30:00,26.26,26.34,26.25,26.28,63000.0,13.8693,13.9116,13.864,13.8799,63000.0
2006-10-06 11:40:00,26.29,26.33,26.13,26.13,65925.0,13.8851,13.9063,13.8006,13.8006,65925.0
2006-10-06 11:50:00,26.14,26.19,26.13,26.15,57150.0,13.8059,13.8323,13.8006,13.8112,57150.0
2006-10-06 12:00:00,26.16,26.23,26.09,26.09,68400.0,13.8165,13.8535,13.7795,13.7795,68400.0
2006-10-06 12:10:00,26.08,26.09,26.0,26.02,51525.0,13.7742,13.7795,13.732,13.7425,51525.0
2006-10-06 12:20:00,26.0,26.02,25.96,25.99,67050.0,13.732,13.7425,13.7109,13.7267,67050.0
2006-10-06 12:30:00,25.97,26.02,25.92,25.94,55800.0,13.7161,13.7425,13.6897,13.7003,55800.0
2006-10-06 12:40:00,25.94,26.0,25.92,26.0,47700.0,13.7003,13.732,13.6897,13.732,47700.0
2006-10-06 12:50:00,26.0,26.06,25.97,26.06,38250.0,13.732,13.7637,13.7161,13.7637,38250.0
2006-10-06 13:00:00,26.06,26.07,26.01,26.02,49050.0,13.7637,13.769,13.7373,13.7425,49050.0
2006-10-06 13:10:00,26.02,26.1,26.02,26.09,23400.0,13.7425,13.7848,13.7425,13.7795,23400.0
2006-10-06 13:20:00,26.08,26.08,26.0,26.0,20250.0,13.7742,13.7742,13.732,13.732,20250.0
2006-10-06 13:30:00,26.0,26.01,25.98,25.99,21600.0,13.732,13.7373,13.7214,13.7267,21600.0
2006-10-06 13:40:00,25.98,26.04,25.96,26.03,56475.0,13.7214,13.7531,13.7109,13.7478,56475.0
2006-10-06 13:50:00,26.04,26.08,26.03,26.04,35100.0,13.7531,13.7742,13.7478,13.7531,35100.0
2006-10-06 14:00:00,26.04,26.06,25.98,25.99,29025.0,13.7531,13.7637,13.7214,13.7267,29025.0
2006-10-06 14:10:00,25.99,26.04,25.99,26.04,30375.0,13.7267,13.7531,13.7267,13.7531,30375.0
2006-10-06 14:20:00,26.04,26.07,26.03,26.05,31950.0,13.7531,13.769,13.7478,13.7584,31950.0
2006-10-06 14:30:00,26.04,26.12,26.04,26.12,71775.0,13.7531,13.7954,13.7531,13.7954,71775.0
2006-10-06 14:40:00,26.12,26.16,26.11,26.12,53325.0,13.7954,13.8165,13.7901,13.7954,53325.0
2006-10-06 14:50:00,26.12,26.16,26.12,26.14,35550.0,13.7954,13.8165,13.7954,13.8059,35550.0
2006-10-06 15:00:00,26.14,26.15,26.08,26.14,86400.0,13.8059,13.8112,13.7742,13.8059,86400.0
2006-10-06 15:10:00,26.13,26.13,26.05,26.09,42750.0,13.8006,13.8006,13.7584,13.7795,42750.0
2006-10-06 15:20:00,26.09,26.13,26.06,26.07,43200.0,13.7795,13.8006,13.7637,13.769,43200.0
2006-10-06 15:30:00,26.07,26.11,26.04,26.1,53550.0,13.769,13.7901,13.7531,13.7848,53550.0
2006-10-06 15:40:00,26.09,26.09,26.02,26.08,68175.0,13.7795,13.7795,13.7425,13.7742,68175.0
2006-10-06 15:50:00,26.09,26.16,26.08,26.12,133650.0,13.7795,13.8165,13.7742,13.7954,133650.0
2006-10-09 09:30:00,26.22,26.22,25.86,25.91,117450.0,13.8482,13.8482,13.658,13.6845,117450.0
2006-10-09 09:40:00,25.92,25.97,25.88,25.91,86400.0,13.6897,13.7161,13.6686,13.6845,86400.0
2006-10-09 09:50:00,25.91,25.97,25.9,25.96,49725.0,13.6845,13.7161,13.6792,13.7109,49725.0
2006-10-09 10:00:00,25.97,26.02,25.93,25.97,100800.0,13.7161,13.7425,13.695,13.7161,100800.0
2006-10-09 10:10:00,25.97,25.98,25.92,25.92,74250.0,13.7161,13.7214,13.6897,13.6897,74250.0
2006-10-09 10:20:00,25.92,25.99,25.92,25.95,42750.0,13.6897,13.7267,13.6897,13.7056,42750.0
2006-10-09 10:30:00,25.95,25.96,25.93,25.93,53100.0,13.7056,13.7109,13.695,13.695,53100.0
2006-10-09 10:40:00,25.94,25.96,25.93,25.95,44775.0,13.7003,13.7109,13.695,13.7056,44775.0
2006-10-09 10:50:00,25.95,26.0,25.94,25.97,73575.0,13.7056,13.732,13.7003,13.7161,73575.0
2006-10-09 11:00:00,25.99,26.0,25.98,26.0,26100.0,13.7267,13.732,13.7214,13.732,26100.0
2006-10-09 11:10:00,26.0,26.0,25.96,25.97,34650.0,13.732,13.732,13.7109,13.7161,34650.0
2006-10-09 11:20:00,25.96,26.01,25.96,26.0,77175.0,13.7109,13.7373,13.7109,13.732,77175.0
2006-10-09 11:30:00,25.99,26.09,25.97,26.04,62100.0,13.7267,13.7795,13.7161,13.7531,62100.0
2006-10-09 11:40:00,26.04,26.06,26.02,26.05,24750.0,13.7531,13.7637,13.7425,13.7584,24750.0
2006-10-09 11:50:00,26.05,26.05,26.02,26.04,37575.0,13.7584,13.7584,13.7425,13.7531,37575.0
2006-10-09 12:00:00,26.04,26.06,26.03,26.05,24075.0,13.7531,13.7637,13.7478,13.7584,24075.0
2006-10-09 12:10:00,26.05,26.07,26.04,26.04,36675.0,13.7584,13.769,13.7531,13.7531,36675.0
2006-10-09 12:20:00,26.04,26.11,26.04,26.09,25425.0,13.7531,13.7901,13.7531,13.7795,25425.0
2006-10-09 12:30:00,26.08,26.12,26.07,26.12,22050.0,13.7742,13.7954,13.769,13.7954,22050.0
2006-10-09 12:40:00,26.12,26.12,26.1,26.11,11250.0,13.7954,13.7954,13.7848,13.7901,11250.0
2006-10-09 12:50:00,26.1,26.11,26.06,26.07,28125.0,13.7848,13.7901,13.7637,13.769,28125.0
2006-10-09 13:00:00,26.07,26.09,26.06,26.08,22725.0,13.769,13.7795,13.7637,13.7742,22725.0
2006-10-09 13:10:00,26.08,26.16,26.08,26.13,27225.0,13.7742,13.8165,13.7742,13.8006,27225.0
2006-10-09 13:20:00,26.13,26.28,26.12,26.25,72225.0,13.8006,13.8799,13.7954,13.864,72225.0
2006-10-09 13:30:00,26.24,26.31,26.24,26.29,101250.0,13.8587,13.8957,13.8587,13.8851,101250.0
2006-10-09 13:40:00,26.29,26.34,26.24,26.34,96525.0,13.8851,13.9116,13.8587,13.9116,96525.0
2006-10-09 13:50:00,26.34,26.37,26.33,26.34,64575.0,13.9116,13.9274,13.9063,13.9116,64575.0
2006-10-09 14:00:00,26.34,26.39,26.34,26.39,61200.0,13.9116,13.938,13.9116,13.938,61200.0
2006-10-09 14:10:00,26.38,26.41,26.37,26.38,51525.0,13.9327,13.9485,13.9274,13.9327,51525.0
2006-10-09 14:20:00,26.38,26.47,26.37,26.45,72000.0,13.9327,13.9802,13.9274,13.9697,72000.0
2006-10-09 14:30:00,26.45,26.46,26.38,26.43,70425.0,13.9697,13.9749,13.9327,13.9591,70425.0
2006-10-09 14:40:00,26.42,26.45,26.41,26.41,108450.0,13.9538,13.9697,13.9485,13.9485,108450.0
2006-10-09 14:50:00,26.41,26.43,26.37,26.37,90675.0,13.9485,13.9591,13.9274,13.9274,90675.0
2006-10-09 15:00:00,26.38,26.4,26.33,26.4,99000.0,13.9327,13.9432,13.9063,13.9432,99000.0
2006-10-09 15:10:00,26.4,26.44,26.34,26.43,110925.0,13.9432,13.9644,13.9116,13.9591,110925.0
2006-10-09 15:20:00,26.43,26.52,26.43,26.47,114525.0,13.9591,14.0066,13.9591,13.9802,114525.0
2006-10-09 15:30:00,26.46,26.46,26.37,26.39,165375.0,13.9749,13.9749,13.9274,13.938,165375.0
2006-10-09 15:40:00,26.4,26.42,26.35,26.37,118125.0,13.9432,13.9538,13.9168,13.9274,118125.0
2006-10-09 15:50:00,26.36,26.39,26.35,26.35,212400.0,13.9221,13.938,13.9168,13.9168,212400.0
2006-10-10 09:30:00,26.41,26.64,26.38,26.63,113400.0,13.9485,14.07,13.9327,14.0647,113400.0
2006-10-10 09:40:00,26.63,26.65,26.52,26.6,59400.0,14.0647,14.0753,14.0066,14.0489,59400.0
2006-10-10 09:50:00,26.59,26.66,26.51,26.53,90225.0,14.0436,14.0806,14.0013,14.0119,90225.0
2006-10-10 10:00:00,26.53,26.66,26.52,26.65,88650.0,14.0119,14.0806,14.0066,14.0753,88650.0
2006-10-10 10:10:00,26.66,26.67,26.52,26.62,85725.0,14.0806,14.0858,14.0066,14.0594,85725.0
2006-10-10 10:20:00,26.62,26.62,26.52,26.59,50400.0,14.0594,14.0594,14.0066,14.0436,50400.0
2006-10-10 10:30:00,26.59,26.69,26.59,26.63,143100.0,14.0436,14.0964,14.0436,14.0647,143100.0
2006-10-10 10:40:00,26.65,26.66,26.58,26.62,68175.0,14.0753,14.0806,14.0383,14.0594,68175.0
2006-10-10 10:50:00,26.62,26.67,26.54,26.55,102600.0,14.0594,14.0858,14.0172,14.0225,102600.0
2006-10-10 11:00:00,26.55,26.61,26.53,26.59,93600.0,14.0225,14.0542,14.0119,14.0436,93600.0
2006-10-10 11:10:00,26.59,26.65,26.56,26.64,91350.0,14.0436,14.0753,14.0278,14.07,91350.0
2006-10-10 11:20:00,26.65,26.76,26.65,26.69,155700.0,14.0753,14.1334,14.0753,14.0964,155700.0
2006-10-10 11:30:00,26.69,26.7,26.61,26.63,69300.0,14.0964,14.1017,14.0542,14.0647,69300.0
2006-10-10 11:40:00,26.62,26.69,26.62,26.68,42300.0,14.0594,14.0964,14.0594,14.0911,42300.0
2006-10-10 11:50:00,26.68,26.73,26.66,26.69,45900.0,14.0911,14.1175,14.0806,14.0964,45900.0
2006-10-10 12:00:00,26.68,26.73,26.67,26.7,75600.0,14.0911,14.1175,14.0858,14.1017,75600.0
2006-10-10 12:10:00,26.7,26.71,26.61,26.62,59625.0,14.1017,14.107,14.0542,14.0594,59625.0
2006-10-10 12:20:00,26.63,26.65,26.55,26.55,69975.0,14.0647,14.0753,14.0225,14.0225,69975.0
2006-10-10 12:30:00,26.53,26.54,26.38,26.38,245925.0,14.0119,14.0172,13.9327,13.9327,245925.0
2006-10-10 12:40:00,26.4,26.44,26.37,26.41,92250.0,13.9432,13.9644,13.9274,13.9485,92250.0
2006-10-10 12:50:00,26.41,26.43,26.37,26.39,60750.0,13.9485,13.9591,13.9274,13.938,60750.0
2006-10-10 13:00:00,26.38,26.46,26.38,26.46,74700.0,13.9327,13.9749,13.9327,13.9749,74700.0
2006-10-10 13:10:00,26.46,26.47,26.4,26.4,85275.0,13.9749,13.9802,13.9432,13.9432,85275.0
2006-10-10 13:20:00,26.4,26.46,26.4,26.44,53325.0,13.9432,13.9749,13.9432,13.9644,53325.0
2006-10-10 13:30:00,26.44,26.48,26.39,26.4,59400.0,13.9644,13.9855,13.938,13.9432,59400.0
2006-10-10 13:40:00,26.41,26.44,26.38,26.4,138150.0,13.9485,13.9644,13.9327,13.9432,138150.0
2006-10-10 13:50:00,26.4,26.46,26.37,26.4,119925.0,13.9432,13.9749,13.9274,13.9432,119925.0
2006-10-10 14:00:00,26.39,26.41,26.33,26.37,51075.0,13.938,13.9485,13.9063,13.9274,51075.0
2006-10-10 14:10:00,26.37,26.4,26.3,26.36,93600.0,13.9274,13.9432,13.8904,13.9221,93600.0
2006-10-10 14:20:00,26.36,26.36,26.32,26.34,52425.0,13.9221,13.9221,13.901,13.9116,52425.0
2006-10-10 14:30:00,26.36,26.44,26.35,26.36,80550.0,13.9221,13.9644,13.9168,13.9221,80550.0
2006-10-10 14:40:00,26.37,26.47,26.34,26.42,43875.0,13.9274,13.9802,13.9116,13.9538,43875.0
2006-10-10 14:50:00,26.43,26.45,26.38,26.4,38700.0,13.9591,13.9697,13.9327,13.9432,38700.0
2006-10-10 15:00:00,26.4,26.44,26.4,26.4,48375.0,13.9432,13.9644,13.9432,13.9432,48375.0
2006-10-10 15:10:00,26.4,26.41,26.33,26.35,65250.0,13.9432,13.9485,13.9063,13.9168,65250.0
2006-10-10 15:20:00,26.36,26.43,26.34,26.41,54225.0,13.9221,13.9591,13.9116,13.9485,54225.0
2006-10-10 15:30:00,26.43,26.49,26.4,26.48,62100.0,13.9591,13.9908,13.9432,13.9855,62100.0
2006-10-10 15:40:00,26.49,26.54,26.48,26.52,79200.0,13.9908,14.0172,13.9855,14.0066,79200.0
2006-10-10 15:50:00,26.52,26.56,26.51,26.55,250875.0,14.0066,14.0278,14.0013,14.0225,250875.0
2006-10-11 09:30:00,26.58,26.58,26.28,26.34,198000.0,14.0383,14.0383,13.8799,13.9116,198000.0
2006-10-11 09:40:00,26.34,26.4,26.33,26.38,29475.0,13.9116,13.9432,13.9063,13.9327,29475.0
2006-10-11 09:50:00,26.36,26.39,26.33,26.34,26775.0,13.9221,13.938,13.9063,13.9116,26775.0
2006-10-11 10:00:00,26.35,26.36,26.3,26.35,99675.0,13.9168,13.9221,13.8904,13.9168,99675.0
2006-10-11 10:10:00,26.36,26.4,26.31,26.33,50625.0,13.9221,13.9432,13.8957,13.9063,50625.0
2006-10-11 10:20:00,26.33,26.35,26.29,26.33,40725.0,13.9063,13.9168,13.8851,13.9063,40725.0
2006-10-11 10:30:00,26.33,26.4,26.32,26.33,29700.0,13.9063,13.9432,13.901,13.9063,29700.0
2006-10-11 10:40:00,26.33,26.35,26.27,26.28,54900.0,13.9063,13.9168,13.8746,13.8799,54900.0
2006-10-11 10:50:00,26.29,26.38,26.29,26.33,49275.0,13.8851,13.9327,13.8851,13.9063,49275.0
2006-10-11 11:00:00,26.33,26.4,26.33,26.35,34200.0,13.9063,13.9432,13.9063,13.9168,34200.0
2006-10-11 11:10:00,26.35,26.39,26.33,26.34,38700.0,13.9168,13.938,13.9063,13.9116,38700.0
2006-10-11 11:20:00,26.35,26.4,26.33,26.36,29700.0,13.9168,13.9432,13.9063,13.9221,29700.0
2006-10-11 11:30:00,26.36,26.42,26.33,26.41,47925.0,13.9221,13.9538,13.9063,13.9485,47925.0
2006-10-11 11:40:00,26.4,26.51,26.4,26.41,28575.0,13.9432,14.0013,13.9432,13.9485,28575.0
2006-10-11 11:50:00,26.41,26.42,26.36,26.4,28800.0,13.9485,13.9538,13.9221,13.9432,28800.0
2006-10-11 12:00:00,26.39,26.41,26.36,26.36,20025.0,13.938,13.9485,13.9221,13.9221,20025.0
2006-10-11 12:10:00,26.36,26.43,26.31,26.31,65475.0,13.9221,13.9591,13.8957,13.8957,65475.0
2006-10-11 12:20:00,26.31,26.33,26.25,26.3,91575.0,13.8957,13.9063,13.864,13.8904,91575.0
2006-10-11 12:30:00,26.3,26.35,26.28,26.35,49050.0,13.8904,13.9168,13.8799,13.9168,49050.0
2006-10-11 12:40:00,26.36,26.44,26.36,26.42,15975.0,13.9221,13.9644,13.9221,13.9538,15975.0
2006-10-11 12:50:00,26.42,26.47,26.42,26.44,22950.0,13.9538,13.9802,13.9538,13.9644,22950.0
2006-10-11 13:00:00,26.44,26.49,26.43,26.49,20025.0,13.9644,13.9908,13.9591,13.9908,20025.0
2006-10-11 13:10:00,26.5,26.52,26.39,26.4,58500.0,13.9961,14.0066,13.938,13.9432,58500.0
2006-10-11 13:20:00,26.4,26.44,26.38,26.39,31500.0,13.9432,13.9644,13.9327,13.938,31500.0
2006-10-11 13:30:00,26.38,26.42,26.37,26.41,20025.0,13.9327,13.9538,13.9274,13.9485,20025.0
2006-10-11 13:40:00,26.41,26.48,26.41,26.45,19125.0,13.9485,13.9855,13.9485,13.9697,19125.0
2006-10-11 13:50:00,26.45,26.49,26.43,26.49,20250.0,13.9697,13.9908,13.9591,13.9908,20250.0
2006-10-11 14:00:00,26.51,26.51,26.31,26.42,83025.0,14.0013,14.0013,13.8957,13.9538,83025.0
2006-10-11 14:10:00,26.4,26.49,26.4,26.41,65925.0,13.9432,13.9908,13.9432,13.9485,65925.0
2006-10-11 14:20:00,26.41,26.44,26.36,26.42,38250.0,13.9485,13.9644,13.9221,13.9538,38250.0
2006-10-11 14:30:00,26.41,26.42,26.3,26.33,95625.0,13.9485,13.9538,13.8904,13.9063,95625.0
2006-10-11 14:40:00,26.33,26.38,26.32,26.36,54675.0,13.9063,13.9327,13.901,13.9221,54675.0
2006-10-11 14:50:00,26.35,26.36,26.18,26.33,182925.0,13.9168,13.9221,13.8271,13.9063,182925.0
2006-10-11 15:00:00,26.33,26.36,26.27,26.36,75600.0,13.9063,13.9221,13.8746,13.9221,75600.0
2006-10-11 15:10:00,26.35,26.49,26.31,26.43,68850.0,13.9168,13.9908,13.8957,13.9591,68850.0
2006-10-11 15:20:00,26.43,26.47,26.39,26.45,59850.0,13.9591,13.9802,13.938,13.9697,59850.0
2006-10-11 15:30:00,26.46,26.56,26.46,26.51,79875.0,13.9749,14.0278,13.9749,14.0013,79875.0
2006-10-11 15:40:00,26.52,26.52,26.47,26.5,55575.0,14.0066,14.0066,13.9802,13.9961,55575.0
2006-10-11 15:50:00,26.5,26.53,26.47,26.48,90675.0,13.9961,14.0119,13.9802,13.9855,90675.0
2006-10-12 09:30:00,26.59,26.67,26.14,26.48,178875.0,14.0436,14.0858,13.8059,13.9855,178875.0
2006-10-12 09:40:00,26.49,26.59,26.44,26.59,49725.0,13.9908,14.0436,13.9644,14.0436,49725.0
2006-10-12 09:50:00,26.59,26.67,26.56,26.67,72000.0,14.0436,14.0858,14.0278,14.0858,72000.0
2006-10-12 10:00:00,26.67,26.73,26.51,26.65,105525.0,14.0858,14.1175,14.0013,14.0753,105525.0
2006-10-12 10:10:00,26.65,26.71,26.64,26.7,116775.0,14.0753,14.107,14.07,14.1017,116775.0
2006-10-12 10:20:00,26.7,26.73,26.68,26.71,115875.0,14.1017,14.1175,14.0911,14.107,115875.0
2006-10-12 10:30:00,26.7,26.74,26.66,26.74,129825.0,14.1017,14.1228,14.0806,14.1228,129825.0
2006-10-12 10:40:00,26.74,26.92,26.74,26.86,127350.0,14.1228,14.2179,14.1228,14.1862,127350.0
2006-10-12 10:50:00,26.87,26.87,26.67,26.67,131625.0,14.1915,14.1915,14.0858,14.0858,131625.0
2006-10-12 11:00:00,26.67,26.77,26.67,26.76,51075.0,14.0858,14.1387,14.0858,14.1334,51075.0
2006-10-12 11:10:00,26.78,26.8,26.76,26.79,49950.0,14.1439,14.1545,14.1334,14.1492,49950.0
2006-10-12 11:20:00,26.79,26.86,26.79,26.82,45225.0,14.1492,14.1862,14.1492,14.1651,45225.0
2006-10-12 11:30:00,26.81,26.83,26.79,26.79,28125.0,14.1598,14.1704,14.1492,14.1492,28125.0
2006-10-12 11:40:00,26.79,26.8,26.76,26.8,38025.0,14.1492,14.1545,14.1334,14.1545,38025.0
2006-10-12 11:50:00,26.8,26.8,26.73,26.73,46575.0,14.1545,14.1545,14.1175,14.1175,46575.0
2006-10-12 12:00:00,26.73,26.76,26.73,26.75,24075.0,14.1175,14.1334,14.1175,14.1281,24075.0
2006-10-12 12:10:00,26.76,26.76,26.74,26.75,37125.0,14.1334,14.1334,14.1228,14.1281,37125.0
2006-10-12 12:20:00,26.75,26.77,26.74,26.76,47250.0,14.1281,14.1387,14.1228,14.1334,47250.0
2006-10-12 12:30:00,26.76,26.8,26.76,26.79,19125.0,14.1334,14.1545,14.1334,14.1492,19125.0
2006-10-12 12:40:00,26.8,26.81,26.77,26.79,30375.0,14.1545,14.1598,14.1387,14.1492,30375.0
2006-10-12 12:50:00,26.79,26.8,26.77,26.78,18675.0,14.1492,14.1545,14.1387,14.1439,18675.0
2006-10-12 13:00:00,26.78,26.78,26.74,26.74,82575.0,14.1439,14.1439,14.1228,14.1228,82575.0
2006-10-12 13:10:00,26.74,26.75,26.73,26.73,61875.0,14.1228,14.1281,14.1175,14.1175,61875.0
2006-10-12 13:20:00,26.73,26.74,26.71,26.73,95175.0,14.1175,14.1228,14.107,14.1175,95175.0
2006-10-12 13:30:00,26.73,26.73,26.7,26.7,53775.0,14.1175,14.1175,14.1017,14.1017,53775.0
2006-10-12 13:40:00,26.7,26.71,26.68,26.68,35100.0,14.1017,14.107,14.0911,14.0911,35100.0
2006-10-12 13:50:00,26.68,26.71,26.67,26.7,56700.0,14.0911,14.107,14.0858,14.1017,56700.0
2006-10-12 14:00:00,26.7,26.73,26.68,26.72,118575.0,14.1017,14.1175,14.0911,14.1123,118575.0
2006-10-12 14:10:00,26.72,26.77,26.7,26.71,115650.0,14.1123,14.1387,14.1017,14.107,115650.0
2006-10-12 14:20:00,26.72,26.75,26.71,26.72,88650.0,14.1123,14.1281,14.107,14.1123,88650.0
2006-10-12 14:30:00,26.72,26.73,26.72,26.73,40275.0,14.1123,14.1175,14.1123,14.1175,40275.0
2006-10-12 14:40:00,26.73,26.73,26.69,26.72,55800.0,14.1175,14.1175,14.0964,14.1123,55800.0
2006-10-12 14:50:00,26.72,26.73,26.71,26.73,50175.0,14.1123,14.1175,14.107,14.1175,50175.0
2006-10-12 15:00:00,26.73,26.76,26.72,26.76,80325.0,14.1175,14.1334,14.1123,14.1334,80325.0
2006-10-12 15:10:00,26.76,26.8,26.75,26.76,144225.0,14.1334,14.1545,14.1281,14.1334,144225.0
2006-10-12 15:20:00,26.76,26.9,26.75,26.86,294975.0,14.1334,14.2073,14.1281,14.1862,294975.0
2006-10-12 15:30:00,26.86,26.9,26.83,26.88,188550.0,14.1862,14.2073,14.1704,14.1968,188550.0
2006-10-12 15:40:00,26.88,26.9,26.85,26.87,159075.0,14.1968,14.2073,14.1809,14.1915,159075.0
2006-10-12 15:50:00,26.87,26.92,26.87,26.92,241200.0,14.1915,14.2179,14.1915,14.2179,241200.0
2006-10-13 09:30:00,26.84,26.87,26.76,26.85,80775.0,14.1756,14.1915,14.1334,14.1809,80775.0
2006-10-13 09:40:00,26.85,26.92,26.83,26.92,21825.0,14.1809,14.2179,14.1704,14.2179,21825.0
2006-10-13 09:50:00,26.9,27.02,26.9,26.92,33075.0,14.2073,14.2707,14.2073,14.2179,33075.0
2006-10-13 10:00:00,26.91,26.96,26.88,26.96,35325.0,14.2126,14.239,14.1968,14.239,35325.0
2006-10-13 10:10:00,26.96,27.0,26.92,26.95,28125.0,14.239,14.2601,14.2179,14.2337,28125.0
2006-10-13 10:20:00,26.96,26.97,26.88,26.91,61200.0,14.239,14.2443,14.1968,14.2126,61200.0
2006-10-13 10:30:00,26.9,26.97,26.89,26.96,65025.0,14.2073,14.2443,14.202,14.239,65025.0
2006-10-13 10:40:00,26.94,27.06,26.92,27.0,47700.0,14.2284,14.2918,14.2179,14.2601,47700.0
2006-10-13 10:50:00,27.0,27.02,26.95,26.97,60750.0,14.2601,14.2707,14.2337,14.2443,60750.0
2006-10-13 11:00:00,26.95,26.95,26.89,26.93,40950.0,14.2337,14.2337,14.202,14.2232,40950.0
2006-10-13 11:10:00,26.92,26.93,26.9,26.92,9675.0,14.2179,14.2232,14.2073,14.2179,9675.0
2006-10-13 11:20:00,26.93,26.95,26.88,26.94,33525.0,14.2232,14.2337,14.1968,14.2284,33525.0
2006-10-13 11:30:00,26.93,26.93,26.88,26.9,26550.0,14.2232,14.2232,14.1968,14.2073,26550.0
2006-10-13 11:40:00,26.89,26.94,26.89,26.91,27675.0,14.202,14.2284,14.202,14.2126,27675.0
2006-10-13 11:50:00,26.91,26.96,26.89,26.92,23400.0,14.2126,14.239,14.202,14.2179,23400.0
2006-10-13 12:00:00,26.91,26.95,26.89,26.92,56475.0,14.2126,14.2337,14.202,14.2179,56475.0
2006-10-13 12:10:00,26.92,27.01,26.91,27.01,17775.0,14.2179,14.2654,14.2126,14.2654,17775.0
2006-10-13 12:20:00,27.01,27.01,26.96,26.97,16650.0,14.2654,14.2654,14.239,14.2443,16650.0
2006-10-13 12:30:00,26.98,27.03,26.97,27.02,27450.0,14.2496,14.276,14.2443,14.2707,27450.0
2006-10-13 12:40:00,27.02,27.03,26.99,27.03,17550.0,14.2707,14.276,14.2549,14.276,17550.0
2006-10-13 12:50:00,27.03,27.03,26.95,26.95,31950.0,14.276,14.276,14.2337,14.2337,31950.0
2006-10-13 13:00:00,26.95,26.96,26.95,26.96,31275.0,14.2337,14.239,14.2337,14.239,31275.0
2006-10-13 13:10:00,26.96,27.09,26.96,27.08,46800.0,14.239,14.3077,14.239,14.3024,46800.0
2006-10-13 13:20:00,27.08,27.11,27.07,27.1,35550.0,14.3024,14.3182,14.2971,14.313,35550.0
2006-10-13 13:30:00,27.1,27.12,27.09,27.12,49050.0,14.313,14.3235,14.3077,14.3235,49050.0
2006-10-13 13:40:00,27.11,27.15,27.11,27.14,102600.0,14.3182,14.3394,14.3182,14.3341,102600.0
2006-10-13 13:50:00,27.13,27.15,27.1,27.14,51750.0,14.3288,14.3394,14.313,14.3341,51750.0
2006-10-13 14:00:00,27.14,27.17,27.1,27.11,64800.0,14.3341,14.3499,14.313,14.3182,64800.0
2006-10-13 14:10:00,27.1,27.12,27.09,27.09,66825.0,14.313,14.3235,14.3077,14.3077,66825.0
2006-10-13 14:20:00,27.09,27.12,27.08,27.11,54900.0,14.3077,14.3235,14.3024,14.3182,54900.0
2006-10-13 14:30:00,27.1,27.11,27.08,27.09,48825.0,14.313,14.3182,14.3024,14.3077,48825.0
2006-10-13 14:40:00,27.09,27.11,27.08,27.11,64350.0,14.3077,14.3182,14.3024,14.3182,64350.0
2006-10-13 14:50:00,27.12,27.12,27.09,27.11,52650.0,14.3235,14.3235,14.3077,14.3182,52650.0
2006-10-13 15:00:00,27.11,27.17,27.1,27.15,63225.0,14.3182,14.3499,14.313,14.3394,63225.0
2006-10-13 15:10:00,27.15,27.16,27.09,27.11,76275.0,14.3394,14.3446,14.3077,14.3182,76275.0
2006-10-13 15:20:00,27.11,27.16,27.11,27.14,34875.0,14.3182,14.3446,14.3182,14.3341,34875.0
2006-10-13 15:30:00,27.14,27.16,27.11,27.16,28125.0,14.3341,14.3446,14.3182,14.3446,28125.0
2006-10-13 15:40:00,27.16,27.22,27.14,27.22,64125.0,14.3446,14.3763,14.3341,14.3763,64125.0
2006-10-13 15:50:00,27.21,27.22,27.15,27.19,120600.0,14.3711,14.3763,14.3394,14.3605,120600.0
2006-10-16 09:30:00,27.08,27.36,27.04,27.36,162450.0,14.3024,14.4503,14.2813,14.4503,162450.0
2006-10-16 09:40:00,27.35,27.48,27.3,27.45,121950.0,14.445,14.5137,14.4186,14.4978,121950.0
2006-10-16 09:50:00,27.45,27.45,27.35,27.37,58050.0,14.4978,14.4978,14.445,14.4556,58050.0
2006-10-16 10:00:00,27.37,27.4,27.32,27.38,76500.0,14.4556,14.4714,14.4291,14.4608,76500.0
2006-10-16 10:10:00,27.38,27.39,27.24,27.24,112500.0,14.4608,14.4661,14.3869,14.3869,112500.0
2006-10-16 10:20:00,27.24,27.25,27.18,27.23,58275.0,14.3869,14.3922,14.3552,14.3816,58275.0
2006-10-16 10:30:00,27.24,27.31,27.15,27.25,97650.0,14.3869,14.4239,14.3394,14.3922,97650.0
2006-10-16 10:40:00,27.25,27.33,27.25,27.32,48825.0,14.3922,14.4344,14.3922,14.4291,48825.0
2006-10-16 10:50:00,27.33,27.45,27.33,27.44,35550.0,14.4344,14.4978,14.4344,14.4925,35550.0
2006-10-16 11:00:00,27.44,27.46,27.33,27.34,93600.0,14.4925,14.5031,14.4344,14.4397,93600.0
2006-10-16 11:10:00,27.34,27.35,27.33,27.33,52650.0,14.4397,14.445,14.4344,14.4344,52650.0
2006-10-16 11:20:00,27.33,27.34,27.28,27.3,50850.0,14.4344,14.4397,14.408,14.4186,50850.0
2006-10-16 11:30:00,27.3,27.3,27.28,27.28,37800.0,14.4186,14.4186,14.408,14.408,37800.0
2006-10-16 11:40:00,27.29,27.31,27.29,27.3,36450.0,14.4133,14.4239,14.4133,14.4186,36450.0
2006-10-16 11:50:00,27.3,27.35,27.3,27.33,76500.0,14.4186,14.445,14.4186,14.4344,76500.0
2006-10-16 12:00:00,27.33,27.34,27.3,27.31,37125.0,14.4344,14.4397,14.4186,14.4239,37125.0
2006-10-16 12:10:00,27.31,27.33,27.3,27.32,44325.0,14.4239,14.4344,14.4186,14.4291,44325.0
2006-10-16 12:20:00,27.31,27.32,27.28,27.29,21600.0,14.4239,14.4291,14.408,14.4133,21600.0
2006-10-16 12:30:00,27.29,27.3,27.28,27.3,31050.0,14.4133,14.4186,14.408,14.4186,31050.0
2006-10-16 12:40:00,27.31,27.31,27.28,27.3,43200.0,14.4239,14.4239,14.408,14.4186,43200.0
2006-10-16 12:50:00,27.3,27.35,27.28,27.35,32175.0,14.4186,14.445,14.408,14.445,32175.0
2006-10-16 13:00:00,27.35,27.36,27.29,27.29,39600.0,14.445,14.4503,14.4133,14.4133,39600.0
2006-10-16 13:10:00,27.29,27.37,27.29,27.33,61425.0,14.4133,14.4556,14.4133,14.4344,61425.0
2006-10-16 13:20:00,27.32,27.35,27.3,27.31,47025.0,14.4291,14.445,14.4186,14.4239,47025.0
2006-10-16 13:30:00,27.32,27.32,27.28,27.28,27900.0,14.4291,14.4291,14.408,14.408,27900.0
2006-10-16 13:40:00,27.28,27.31,27.27,27.3,41625.0,14.408,14.4239,14.4027,14.4186,41625.0
2006-10-16 13:50:00,27.31,27.34,27.25,27.26,37125.0,14.4239,14.4397,14.3922,14.3975,37125.0
2006-10-16 14:00:00,27.27,27.29,27.2,27.24,61650.0,14.4027,14.4133,14.3658,14.3869,61650.0
2006-10-16 14:10:00,27.24,27.29,27.22,27.24,49275.0,14.3869,14.4133,14.3763,14.3869,49275.0
2006-10-16 14:20:00,27.24,27.25,27.2,27.2,51750.0,14.3869,14.3922,14.3658,14.3658,51750.0
2006-10-16 14:30:00,27.22,27.25,27.19,27.24,48375.0,14.3763,14.3922,14.3605,14.3869,48375.0
2006-10-16 14:40:00,27.24,27.28,27.22,27.25,50625.0,14.3869,14.408,14.3763,14.3922,50625.0
2006-10-16 14:50:00,27.25,27.27,27.24,27.26,54450.0,14.3922,14.4027,14.3869,14.3975,54450.0
2006-10-16 15:00:00,27.26,27.27,27.24,27.24,28125.0,14.3975,14.4027,14.3869,14.3869,28125.0
2006-10-16 15:10:00,27.24,27.25,27.22,27.22,54900.0,14.3869,14.3922,14.3763,14.3763,54900.0
2006-10-16 15:20:00,27.22,27.23,27.19,27.22,63225.0,14.3763,14.3816,14.3605,14.3763,63225.0
2006-10-16 15:30:00,27.22,27.24,27.21,27.22,66150.0,14.3763,14.3869,14.3711,14.3763,66150.0
2006-10-16 15:40:00,27.22,27.31,27.21,27.3,105975.0,14.3763,14.4239,14.3711,14.4186,105975.0
2006-10-16 15:50:00,27.29,27.32,27.28,27.29,130050.0,14.4133,14.4291,14.408,14.4133,130050.0
2006-10-17 09:30:00,27.08,27.2,26.87,27.0,140400.0,14.3024,14.3658,14.1915,14.2601,140400.0
2006-10-17 09:40:00,27.0,27.09,26.97,26.99,118800.0,14.2601,14.3077,14.2443,14.2549,118800.0
2006-10-17 09:50:00,26.99,27.12,26.97,27.12,68850.0,14.2549,14.3235,14.2443,14.3235,68850.0
2006-10-17 10:00:00,27.13,27.25,27.11,27.13,66600.0,14.3288,14.3922,14.3182,14.3288,66600.0
2006-10-17 10:10:00,27.13,27.14,27.0,27.14,96300.0,14.3288,14.3341,14.2601,14.3341,96300.0
2006-10-17 10:20:00,27.13,27.16,27.1,27.11,72675.0,14.3288,14.3446,14.313,14.3182,72675.0
2006-10-17 10:30:00,27.12,27.13,27.1,27.12,90225.0,14.3235,14.3288,14.313,14.3235,90225.0
2006-10-17 10:40:00,27.13,27.17,27.11,27.16,41400.0,14.3288,14.3499,14.3182,14.3446,41400.0
2006-10-17 10:50:00,27.15,27.16,27.13,27.14,19575.0,14.3394,14.3446,14.3288,14.3341,19575.0
2006-10-17 11:00:00,27.14,27.14,27.11,27.11,81675.0,14.3341,14.3341,14.3182,14.3182,81675.0
2006-10-17 11:10:00,27.11,27.12,27.08,27.1,36900.0,14.3182,14.3235,14.3024,14.313,36900.0
2006-10-17 11:20:00,27.09,27.11,27.08,27.09,85725.0,14.3077,14.3182,14.3024,14.3077,85725.0
2006-10-17 11:30:00,27.09,27.11,27.08,27.09,45225.0,14.3077,14.3182,14.3024,14.3077,45225.0
2006-10-17 11:40:00,27.09,27.1,27.07,27.08,18450.0,14.3077,14.313,14.2971,14.3024,18450.0
2006-10-17 11:50:00,27.08,27.1,27.05,27.08,50175.0,14.3024,14.313,14.2865,14.3024,50175.0
2006-10-17 12:00:00,27.08,27.13,27.07,27.1,118575.0,14.3024,14.3288,14.2971,14.313,118575.0
2006-10-17 12:10:00,27.1,27.16,27.09,27.12,108675.0,14.313,14.3446,14.3077,14.3235,108675.0
2006-10-17 12:20:00,27.13,27.18,27.12,27.16,69075.0,14.3288,14.3552,14.3235,14.3446,69075.0
2006-10-17 12:30:00,27.17,27.17,27.16,27.17,24525.0,14.3499,14.3499,14.3446,14.3499,24525.0
2006-10-17 12:40:00,27.17,27.18,27.09,27.12,54225.0,14.3499,14.3552,14.3077,14.3235,54225.0
2006-10-17 12:50:00,27.12,27.15,27.12,27.15,42750.0,14.3235,14.3394,14.3235,14.3394,42750.0
2006-10-17 13:00:00,27.15,27.16,27.12,27.15,93825.0,14.3394,14.3446,14.3235,14.3394,93825.0
2006-10-17 13:10:00,27.15,27.15,27.12,27.12,15750.0,14.3394,14.3394,14.3235,14.3235,15750.0
2006-10-17 13:20:00,27.12,27.14,27.04,27.06,44100.0,14.3235,14.3341,14.2813,14.2918,44100.0
2006-10-17 13:30:00,27.06,27.08,27.04,27.06,31275.0,14.2918,14.3024,14.2813,14.2918,31275.0
2006-10-17 13:40:00,27.07,27.11,27.06,27.1,18900.0,14.2971,14.3182,14.2918,14.313,18900.0
2006-10-17 13:50:00,27.1,27.15,27.1,27.14,100125.0,14.313,14.3394,14.313,14.3341,100125.0
2006-10-17 14:00:00,27.14,27.16,27.09,27.1,49500.0,14.3341,14.3446,14.3077,14.313,49500.0
2006-10-17 14:10:00,27.1,27.12,27.09,27.12,26775.0,14.313,14.3235,14.3077,14.3235,26775.0
2006-10-17 14:20:00,27.12,27.12,27.09,27.11,78075.0,14.3235,14.3235,14.3077,14.3182,78075.0
2006-10-17 14:30:00,27.11,27.12,27.1,27.11,52650.0,14.3182,14.3235,14.313,14.3182,52650.0
2006-10-17 14:40:00,27.12,27.13,27.11,27.11,61650.0,14.3235,14.3288,14.3182,14.3182,61650.0
2006-10-17 14:50:00,27.11,27.12,27.11,27.12,104625.0,14.3182,14.3235,14.3182,14.3235,104625.0
2006-10-17 15:00:00,27.12,27.21,27.11,27.15,105525.0,14.3235,14.3711,14.3182,14.3394,105525.0
2006-10-17 15:10:00,27.15,27.18,27.15,27.15,29250.0,14.3394,14.3552,14.3394,14.3394,29250.0
2006-10-17 15:20:00,27.15,27.18,27.14,27.17,93150.0,14.3394,14.3552,14.3341,14.3499,93150.0
2006-10-17 15:30:00,27.16,27.2,27.12,27.12,73575.0,14.3446,14.3658,14.3235,14.3235,73575.0
2006-10-17 15:40:00,27.13,27.14,27.08,27.09,127125.0,14.3288,14.3341,14.3024,14.3077,127125.0
2006-10-17 15:50:00,27.09,27.12,27.07,27.08,83700.0,14.3077,14.3235,14.2971,14.3024,83700.0
2006-10-18 09:30:00,27.27,27.53,27.27,27.52,165825.0,14.4027,14.5401,14.4027,14.5348,165825.0
2006-10-18 09:40:00,27.51,27.55,27.51,27.55,35100.0,14.5295,14.5506,14.5295,14.5506,35100.0
2006-10-18 09:50:00,27.56,27.57,27.49,27.51,161100.0,14.5559,14.5612,14.5189,14.5295,161100.0
2006-10-18 10:00:00,27.51,27.53,27.37,27.44,99000.0,14.5295,14.5401,14.4556,14.4925,99000.0
2006-10-18 10:10:00,27.44,27.44,27.29,27.3,78075.0,14.4925,14.4925,14.4133,14.4186,78075.0
2006-10-18 10:20:00,27.28,27.4,27.23,27.32,77625.0,14.408,14.4714,14.3816,14.4291,77625.0
2006-10-18 10:30:00,27.32,27.35,27.18,27.21,76725.0,14.4291,14.445,14.3552,14.3711,76725.0
2006-10-18 10:40:00,27.21,27.21,27.05,27.14,87750.0,14.3711,14.3711,14.2865,14.3341,87750.0
2006-10-18 10:50:00,27.14,27.26,27.1,27.23,52425.0,14.3341,14.3975,14.313,14.3816,52425.0
2006-10-18 11:00:00,27.23,27.29,27.09,27.09,74475.0,14.3816,14.4133,14.3077,14.3077,74475.0
2006-10-18 11:10:00,27.11,27.26,27.11,27.23,35325.0,14.3182,14.3975,14.3182,14.3816,35325.0
2006-10-18 11:20:00,27.25,27.33,27.2,27.24,81000.0,14.3922,14.4344,14.3658,14.3869,81000.0
2006-10-18 11:30:00,27.26,27.31,27.21,27.23,31950.0,14.3975,14.4239,14.3711,14.3816,31950.0
2006-10-18 11:40:00,27.23,27.32,27.2,27.32,32625.0,14.3816,14.4291,14.3658,14.4291,32625.0
2006-10-18 11:50:00,27.32,27.32,27.17,27.19,35325.0,14.4291,14.4291,14.3499,14.3605,35325.0
2006-10-18 12:00:00,27.18,27.25,27.18,27.24,40500.0,14.3552,14.3922,14.3552,14.3869,40500.0
2006-10-18 12:10:00,27.24,27.27,27.2,27.27,32850.0,14.3869,14.4027,14.3658,14.4027,32850.0
2006-10-18 12:20:00,27.26,27.31,27.23,27.29,22500.0,14.3975,14.4239,14.3816,14.4133,22500.0
2006-10-18 12:30:00,27.28,27.3,27.27,27.28,14625.0,14.408,14.4186,14.4027,14.408,14625.0
2006-10-18 12:40:00,27.29,27.3,27.22,27.22,31500.0,14.4133,14.4186,14.3763,14.3763,31500.0
2006-10-18 12:50:00,27.21,27.26,27.19,27.24,31725.0,14.3711,14.3975,14.3605,14.3869,31725.0
2006-10-18 13:00:00,27.24,27.26,27.22,27.25,44325.0,14.3869,14.3975,14.3763,14.3922,44325.0
2006-10-18 13:10:00,27.25,27.28,27.2,27.21,44775.0,14.3922,14.408,14.3658,14.3711,44775.0
2006-10-18 13:20:00,27.21,27.21,27.07,27.08,59850.0,14.3711,14.3711,14.2971,14.3024,59850.0
2006-10-18 13:30:00,27.09,27.11,27.02,27.09,110025.0,14.3077,14.3182,14.2707,14.3077,110025.0
2006-10-18 13:40:00,27.08,27.1,27.04,27.09,59625.0,14.3024,14.313,14.2813,14.3077,59625.0
2006-10-18 13:50:00,27.09,27.18,27.02,27.17,60075.0,14.3077,14.3552,14.2707,14.3499,60075.0
2006-10-18 14:00:00,27.17,27.23,27.16,27.2,28800.0,14.3499,14.3816,14.3446,14.3658,28800.0
2006-10-18 14:10:00,27.2,27.23,27.15,27.19,38700.0,14.3658,14.3816,14.3394,14.3605,38700.0
2006-10-18 14:20:00,27.2,27.33,27.2,27.27,79200.0,14.3658,14.4344,14.3658,14.4027,79200.0
2006-10-18 14:30:00,27.27,27.31,27.24,27.3,40275.0,14.4027,14.4239,14.3869,14.4186,40275.0
2006-10-18 14:40:00,27.28,27.31,27.23,27.25,50850.0,14.408,14.4239,14.3816,14.3922,50850.0
2006-10-18 14:50:00,27.25,27.25,27.19,27.23,30825.0,14.3922,14.3922,14.3605,14.3816,30825.0
2006-10-18 15:00:00,27.23,27.26,27.18,27.22,38475.0,14.3816,14.3975,14.3552,14.3763,38475.0
2006-10-18 15:10:00,27.23,27.27,27.18,27.19,73125.0,14.3816,14.4027,14.3552,14.3605,73125.0
2006-10-18 15:20:00,27.18,27.21,27.15,27.17,67725.0,14.3552,14.3711,14.3394,14.3499,67725.0
2006-10-18 15:30:00,27.17,27.22,27.17,27.19,85950.0,14.3499,14.3763,14.3499,14.3605,85950.0
2006-10-18 15:40:00,27.19,27.21,27.17,27.18,53100.0,14.3605,14.3711,14.3499,14.3552,53100.0
2006-10-18 15:50:00,27.2,27.23,27.15,27.2,328050.0,14.3658,14.3816,14.3394,14.3658,328050.0
2006-10-19 09:30:00,26.96,27.11,26.83,26.93,137925.0,14.239,14.3182,14.1704,14.2232,137925.0
2006-10-19 09:40:00,26.96,27.0,26.92,26.98,93150.0,14.239,14.2601,14.2179,14.2496,93150.0
2006-10-19 09:50:00,27.0,27.1,27.0,27.09,65925.0,14.2601,14.313,14.2601,14.3077,65925.0
2006-10-19 10:00:00,27.09,27.19,27.05,27.16,107775.0,14.3077,14.3605,14.2865,14.3446,107775.0
2006-10-19 10:10:00,27.16,27.37,27.12,27.35,98100.0,14.3446,14.4556,14.3235,14.445,98100.0
2006-10-19 10:20:00,27.36,27.42,27.34,27.4,166050.0,14.4503,14.482,14.4397,14.4714,166050.0
2006-10-19 10:30:00,27.42,27.51,27.41,27.44,196875.0,14.482,14.5295,14.4767,14.4925,196875.0
2006-10-19 10:40:00,27.44,27.5,27.38,27.48,106875.0,14.4925,14.5242,14.4608,14.5137,106875.0
2006-10-19 10:50:00,27.48,27.48,27.44,27.44,73350.0,14.5137,14.5137,14.4925,14.4925,73350.0
2006-10-19 11:00:00,27.45,27.46,27.38,27.38,39375.0,14.4978,14.5031,14.4608,14.4608,39375.0
2006-10-19 11:10:00,27.4,27.43,27.4,27.4,46575.0,14.4714,14.4872,14.4714,14.4714,46575.0
2006-10-19 11:20:00,27.41,27.44,27.39,27.39,34425.0,14.4767,14.4925,14.4661,14.4661,34425.0
2006-10-19 11:30:00,27.39,27.4,27.36,27.36,74700.0,14.4661,14.4714,14.4503,14.4503,74700.0
2006-10-19 11:40:00,27.36,27.39,27.35,27.37,52650.0,14.4503,14.4661,14.445,14.4556,52650.0
2006-10-19 11:50:00,27.37,27.38,27.35,27.37,102825.0,14.4556,14.4608,14.445,14.4556,102825.0
2006-10-19 12:00:00,27.38,27.38,27.31,27.37,113400.0,14.4608,14.4608,14.4239,14.4556,113400.0
2006-10-19 12:10:00,27.38,27.38,27.33,27.34,59175.0,14.4608,14.4608,14.4344,14.4397,59175.0
2006-10-19 12:20:00,27.35,27.36,27.3,27.32,40500.0,14.445,14.4503,14.4186,14.4291,40500.0
2006-10-19 12:30:00,27.32,27.37,27.3,27.33,61425.0,14.4291,14.4556,14.4186,14.4344,61425.0
2006-10-19 12:40:00,27.33,27.33,27.24,27.24,43425.0,14.4344,14.4344,14.3869,14.3869,43425.0
2006-10-19 12:50:00,27.26,27.26,27.2,27.23,63450.0,14.3975,14.3975,14.3658,14.3816,63450.0
2006-10-19 13:00:00,27.24,27.24,27.2,27.22,123525.0,14.3869,14.3869,14.3658,14.3763,123525.0
2006-10-19 13:10:00,27.22,27.26,27.22,27.25,83925.0,14.3763,14.3975,14.3763,14.3922,83925.0
2006-10-19 13:20:00,27.25,27.25,27.21,27.21,51075.0,14.3922,14.3922,14.3711,14.3711,51075.0
2006-10-19 13:30:00,27.21,27.23,27.19,27.23,50625.0,14.3711,14.3816,14.3605,14.3816,50625.0
2006-10-19 13:40:00,27.23,27.23,27.2,27.21,36900.0,14.3816,14.3816,14.3658,14.3711,36900.0
2006-10-19 13:50:00,27.21,27.21,27.18,27.2,41175.0,14.3711,14.3711,14.3552,14.3658,41175.0
2006-10-19 14:00:00,27.2,27.22,27.18,27.22,159975.0,14.3658,14.3763,14.3552,14.3763,159975.0
2006-10-19 14:10:00,27.22,27.23,27.19,27.22,91350.0,14.3763,14.3816,14.3605,14.3763,91350.0
2006-10-19 14:20:00,27.23,27.26,27.2,27.24,72900.0,14.3816,14.3975,14.3658,14.3869,72900.0
2006-10-19 14:30:00,27.24,27.29,27.24,27.28,86400.0,14.3869,14.4133,14.3869,14.408,86400.0
2006-10-19 14:40:00,27.28,27.28,27.24,27.25,93375.0,14.408,14.408,14.3869,14.3922,93375.0
2006-10-19 14:50:00,27.25,27.26,27.24,27.24,85725.0,14.3922,14.3975,14.3869,14.3869,85725.0
2006-10-19 15:00:00,27.24,27.24,27.21,27.24,54675.0,14.3869,14.3869,14.3711,14.3869,54675.0
2006-10-19 15:10:00,27.24,27.24,27.18,27.19,95175.0,14.3869,14.3869,14.3552,14.3605,95175.0
2006-10-19 15:20:00,27.19,27.21,27.18,27.2,127125.0,14.3605,14.3711,14.3552,14.3658,127125.0
2006-10-19 15:30:00,27.2,27.22,27.2,27.22,127575.0,14.3658,14.3763,14.3658,14.3763,127575.0
2006-10-19 15:40:00,27.22,27.25,27.21,27.22,89550.0,14.3763,14.3922,14.3711,14.3763,89550.0
2006-10-19 15:50:00,27.22,27.24,27.2,27.24,149175.0,14.3763,14.3869,14.3658,14.3869,149175.0
2006-10-20 09:30:00,27.15,27.15,26.5,26.56,1808100.0,14.3394,14.3394,13.9961,14.0278,1808100.0
2006-10-20 09:40:00,26.56,26.6,26.33,26.57,218475.0,14.0278,14.0489,13.9063,14.033,218475.0
2006-10-20 09:50:00,26.58,26.58,26.44,26.5,169650.0,14.0383,14.0383,13.9644,13.9961,169650.0
2006-10-20 10:00:00,26.51,26.68,26.5,26.6,118125.0,14.0013,14.0911,13.9961,14.0489,118125.0
2006-10-20 10:10:00,26.6,26.67,26.6,26.64,100800.0,14.0489,14.0858,14.0489,14.07,100800.0
2006-10-20 10:20:00,26.64,26.76,26.64,26.76,94725.0,14.07,14.1334,14.07,14.1334,94725.0
2006-10-20 10:30:00,26.76,26.8,26.69,26.8,111375.0,14.1334,14.1545,14.0964,14.1545,111375.0
2006-10-20 10:40:00,26.8,26.88,26.79,26.88,60525.0,14.1545,14.1968,14.1492,14.1968,60525.0
2006-10-20 10:50:00,26.88,26.99,26.86,26.96,122400.0,14.1968,14.2549,14.1862,14.239,122400.0
2006-10-20 11:00:00,26.96,27.01,26.94,26.98,96075.0,14.239,14.2654,14.2284,14.2496,96075.0
2006-10-20 11:10:00,26.98,27.06,26.88,27.04,156825.0,14.2496,14.2918,14.1968,14.2813,156825.0
2006-10-20 11:20:00,27.04,27.07,27.02,27.05,48150.0,14.2813,14.2971,14.2707,14.2865,48150.0
2006-10-20 11:30:00,27.05,27.09,27.0,27.01,58500.0,14.2865,14.3077,14.2601,14.2654,58500.0
2006-10-20 11:40:00,27.02,27.04,27.01,27.03,11475.0,14.2707,14.2813,14.2654,14.276,11475.0
2006-10-20 11:50:00,27.03,27.03,27.0,27.0,16650.0,14.276,14.276,14.2601,14.2601,16650.0
2006-10-20 12:00:00,27.0,27.01,26.95,26.98,50175.0,14.2601,14.2654,14.2337,14.2496,50175.0
2006-10-20 12:10:00,26.96,27.02,26.95,27.01,27000.0,14.239,14.2707,14.2337,14.2654,27000.0
2006-10-20 12:20:00,27.0,27.03,27.0,27.0,32850.0,14.2601,14.276,14.2601,14.2601,32850.0
2006-10-20 12:30:00,27.01,27.02,26.98,26.99,52650.0,14.2654,14.2707,14.2496,14.2549,52650.0
2006-10-20 12:40:00,26.99,27.04,26.96,26.98,121950.0,14.2549,14.2813,14.239,14.2496,121950.0
2006-10-20 12:50:00,26.98,27.0,26.92,26.93,44100.0,14.2496,14.2601,14.2179,14.2232,44100.0
2006-10-20 13:00:00,26.94,26.96,26.92,26.96,12375.0,14.2284,14.239,14.2179,14.239,12375.0
2006-10-20 13:10:00,26.97,26.97,26.94,26.95,19350.0,14.2443,14.2443,14.2284,14.2337,19350.0
2006-10-20 13:20:00,26.94,26.95,26.93,26.93,21375.0,14.2284,14.2337,14.2232,14.2232,21375.0
2006-10-20 13:30:00,26.93,26.94,26.92,26.92,65025.0,14.2232,14.2284,14.2179,14.2179,65025.0
2006-10-20 13:40:00,26.91,26.92,26.81,26.84,93600.0,14.2126,14.2179,14.1598,14.1756,93600.0
2006-10-20 13:50:00,26.84,26.88,26.8,26.81,48825.0,14.1756,14.1968,14.1545,14.1598,48825.0
2006-10-20 14:00:00,26.81,26.87,26.81,26.87,27675.0,14.1598,14.1915,14.1598,14.1915,27675.0
2006-10-20 14:10:00,26.86,26.86,26.82,26.83,51750.0,14.1862,14.1862,14.1651,14.1704,51750.0
2006-10-20 14:20:00,26.83,26.88,26.83,26.87,31050.0,14.1704,14.1968,14.1704,14.1915,31050.0
2006-10-20 14:30:00,26.87,26.87,26.84,26.85,39150.0,14.1915,14.1915,14.1756,14.1809,39150.0
2006-10-20 14:40:00,26.85,26.89,26.85,26.88,58725.0,14.1809,14.202,14.1809,14.1968,58725.0
2006-10-20 14:50:00,26.88,26.91,26.88,26.89,46350.0,14.1968,14.2126,14.1968,14.202,46350.0
2006-10-20 15:00:00,26.89,26.93,26.89,26.93,63450.0,14.202,14.2232,14.202,14.2232,63450.0
2006-10-20 15:10:00,26.93,26.94,26.91,26.93,69750.0,14.2232,14.2284,14.2126,14.2232,69750.0
2006-10-20 15:20:00,26.93,26.96,26.92,26.93,89100.0,14.2232,14.239,14.2179,14.2232,89100.0
2006-10-20 15:30:00,26.92,26.92,26.84,26.87,133875.0,14.2179,14.2179,14.1756,14.1915,133875.0
2006-10-20 15:40:00,26.87,26.9,26.85,26.89,179550.0,14.1915,14.2073,14.1809,14.202,179550.0
2006-10-20 15:50:00,26.89,26.92,26.89,26.92,203400.0,14.202,14.2179,14.202,14.2179,203400.0
2006-10-23 09:30:00,26.76,26.88,26.51,26.69,140625.0,14.1334,14.1968,14.0013,14.0964,140625.0
2006-10-23 09:40:00,26.69,26.74,26.63,26.72,74700.0,14.0964,14.1228,14.0647,14.1123,74700.0
2006-10-23 09:50:00,26.73,26.8,26.72,26.76,55800.0,14.1175,14.1545,14.1123,14.1334,55800.0
2006-10-23 10:00:00,26.76,27.0,26.74,27.0,180900.0,14.1334,14.2601,14.1228,14.2601,180900.0
2006-10-23 10:10:00,27.0,27.08,26.89,27.01,160875.0,14.2601,14.3024,14.202,14.2654,160875.0
2006-10-23 10:20:00,27.04,27.09,27.0,27.05,139500.0,14.2813,14.3077,14.2601,14.2865,139500.0
2006-10-23 10:30:00,27.05,27.1,27.01,27.07,139050.0,14.2865,14.313,14.2654,14.2971,139050.0
2006-10-23 10:40:00,27.07,27.33,27.06,27.32,250650.0,14.2971,14.4344,14.2918,14.4291,250650.0
2006-10-23 10:50:00,27.32,27.35,27.21,27.35,104400.0,14.4291,14.445,14.3711,14.445,104400.0
2006-10-23 11:00:00,27.35,27.53,27.32,27.53,154350.0,14.445,14.5401,14.4291,14.5401,154350.0
2006-10-23 11:10:00,27.53,27.59,27.46,27.53,141525.0,14.5401,14.5717,14.5031,14.5401,141525.0
2006-10-23 11:20:00,27.52,27.67,27.51,27.62,175500.0,14.5348,14.614,14.5295,14.5876,175500.0
2006-10-23 11:30:00,27.63,27.79,27.58,27.59,132075.0,14.5929,14.6774,14.5665,14.5717,132075.0
2006-10-23 11:40:00,27.59,27.67,27.58,27.64,89100.0,14.5717,14.614,14.5665,14.5982,89100.0
2006-10-23 11:50:00,27.64,27.7,27.64,27.68,66825.0,14.5982,14.6298,14.5982,14.6193,66825.0
2006-10-23 12:00:00,27.68,27.71,27.56,27.59,107775.0,14.6193,14.6351,14.5559,14.5717,107775.0
2006-10-23 12:10:00,27.59,27.6,27.51,27.52,72225.0,14.5717,14.577,14.5295,14.5348,72225.0
2006-10-23 12:20:00,27.51,27.55,27.49,27.49,47925.0,14.5295,14.5506,14.5189,14.5189,47925.0
2006-10-23 12:30:00,27.48,27.49,27.37,27.37,83925.0,14.5137,14.5189,14.4556,14.4556,83925.0
2006-10-23 12:40:00,27.36,27.41,27.33,27.38,81675.0,14.4503,14.4767,14.4344,14.4608,81675.0
2006-10-23 12:50:00,27.39,27.41,27.38,27.38,78975.0,14.4661,14.4767,14.4608,14.4608,78975.0
2006-10-23 13:00:00,27.38,27.39,27.29,27.29,101475.0,14.4608,14.4661,14.4133,14.4133,101475.0
2006-10-23 13:10:00,27.28,27.3,27.2,27.2,91350.0,14.408,14.4186,14.3658,14.3658,91350.0
2006-10-23 13:20:00,27.2,27.22,27.18,27.19,92700.0,14.3658,14.3763,14.3552,14.3605,92700.0
2006-10-23 13:30:00,27.19,27.2,27.06,27.07,102600.0,14.3605,14.3658,14.2918,14.2971,102600.0
2006-10-23 13:40:00,27.06,27.16,27.04,27.11,87975.0,14.2918,14.3446,14.2813,14.3182,87975.0
2006-10-23 13:50:00,27.11,27.14,27.08,27.12,76275.0,14.3182,14.3341,14.3024,14.3235,76275.0
2006-10-23 14:00:00,27.12,27.12,27.06,27.06,68625.0,14.3235,14.3235,14.2918,14.2918,68625.0
2006-10-23 14:10:00,27.06,27.11,27.0,27.04,75375.0,14.2918,14.3182,14.2601,14.2813,75375.0
2006-10-23 14:20:00,27.04,27.07,27.0,27.07,50400.0,14.2813,14.2971,14.2601,14.2971,50400.0
2006-10-23 14:30:00,27.08,27.11,27.05,27.07,53100.0,14.3024,14.3182,14.2865,14.2971,53100.0
2006-10-23 14:40:00,27.08,27.12,27.08,27.1,153000.0,14.3024,14.3235,14.3024,14.313,153000.0
2006-10-23 14:50:00,27.11,27.11,27.09,27.11,46800.0,14.3182,14.3182,14.3077,14.3182,46800.0
2006-10-23 15:00:00,27.11,27.13,27.04,27.1,132750.0,14.3182,14.3288,14.2813,14.313,132750.0
2006-10-23 15:10:00,27.1,27.12,27.09,27.09,76275.0,14.313,14.3235,14.3077,14.3077,76275.0
2006-10-23 15:20:00,27.09,27.11,27.06,27.08,75600.0,14.3077,14.3182,14.2918,14.3024,75600.0
2006-10-23 15:30:00,27.08,27.11,27.07,27.11,83475.0,14.3024,14.3182,14.2971,14.3182,83475.0
2006-10-23 15:40:00,27.11,27.15,27.07,27.08,236700.0,14.3182,14.3394,14.2971,14.3024,236700.0
2006-10-23 15:50:00,27.09,27.11,27.08,27.08,167175.0,14.3077,14.3182,14.3024,14.3024,167175.0
2006-10-24 09:30:00,27.62,27.78,27.04,27.07,372825.0,14.5876,14.6721,14.2813,14.2971,372825.0
2006-10-24 09:40:00,27.07,27.21,27.04,27.05,204075.0,14.2971,14.3711,14.2813,14.2865,204075.0
2006-10-24 09:50:00,27.05,27.16,27.04,27.05,103275.0,14.2865,14.3446,14.2813,14.2865,103275.0
2006-10-24 10:00:00,27.06,27.12,27.0,27.12,132750.0,14.2918,14.3235,14.2601,14.3235,132750.0
2006-10-24 10:10:00,27.12,27.12,26.92,27.02,112500.0,14.3235,14.3235,14.2179,14.2707,112500.0
2006-10-24 10:20:00,27.02,27.12,27.02,27.08,67950.0,14.2707,14.3235,14.2707,14.3024,67950.0
2006-10-24 10:30:00,27.08,27.17,27.03,27.16,121725.0,14.3024,14.3499,14.276,14.3446,121725.0
2006-10-24 10:40:00,27.16,27.16,27.09,27.12,374400.0,14.3446,14.3446,14.3077,14.3235,374400.0
2006-10-24 10:50:00,27.12,27.13,27.04,27.11,114525.0,14.3235,14.3288,14.2813,14.3182,114525.0
2006-10-24 11:00:00,27.11,27.22,27.08,27.16,125775.0,14.3182,14.3763,14.3024,14.3446,125775.0
2006-10-24 11:10:00,27.17,27.18,27.08,27.14,71325.0,14.3499,14.3552,14.3024,14.3341,71325.0
2006-10-24 11:20:00,27.15,27.2,27.14,27.17,66375.0,14.3394,14.3658,14.3341,14.3499,66375.0
2006-10-24 11:30:00,27.17,27.24,27.16,27.24,65025.0,14.3499,14.3869,14.3446,14.3869,65025.0
2006-10-24 11:40:00,27.24,27.29,27.2,27.26,91125.0,14.3869,14.4133,14.3658,14.3975,91125.0
2006-10-24 11:50:00,27.27,27.32,27.16,27.19,144900.0,14.4027,14.4291,14.3446,14.3605,144900.0
2006-10-24 12:00:00,27.2,27.28,27.08,27.26,87750.0,14.3658,14.408,14.3024,14.3975,87750.0
2006-10-24 12:10:00,27.25,27.41,27.25,27.41,93150.0,14.3922,14.4767,14.3922,14.4767,93150.0
2006-10-24 12:20:00,27.4,27.47,27.33,27.37,149400.0,14.4714,14.5084,14.4344,14.4556,149400.0
2006-10-24 12:30:00,27.37,27.39,27.32,27.38,71775.0,14.4556,14.4661,14.4291,14.4608,71775.0
2006-10-24 12:40:00,27.37,27.39,27.32,27.35,126000.0,14.4556,14.4661,14.4291,14.445,126000.0
2006-10-24 12:50:00,27.34,27.36,27.09,27.12,242100.0,14.4397,14.4503,14.3077,14.3235,242100.0
2006-10-24 13:00:00,27.12,27.19,27.1,27.18,90000.0,14.3235,14.3605,14.313,14.3552,90000.0
2006-10-24 13:10:00,27.18,27.21,27.17,27.18,58500.0,14.3552,14.3711,14.3499,14.3552,58500.0
2006-10-24 13:20:00,27.18,27.18,27.12,27.15,84375.0,14.3552,14.3552,14.3235,14.3394,84375.0
2006-10-24 13:30:00,27.15,27.17,27.14,27.15,104850.0,14.3394,14.3499,14.3341,14.3394,104850.0
2006-10-24 13:40:00,27.13,27.15,27.04,27.06,78075.0,14.3288,14.3394,14.2813,14.2918,78075.0
2006-10-24 13:50:00,27.07,27.16,26.98,26.99,249975.0,14.2971,14.3446,14.2496,14.2549,249975.0
2006-10-24 14:00:00,27.0,27.07,26.98,27.04,112500.0,14.2601,14.2971,14.2496,14.2813,112500.0
2006-10-24 14:10:00,27.06,27.06,26.88,26.91,172125.0,14.2918,14.2918,14.1968,14.2126,172125.0
2006-10-24 14:20:00,26.92,26.96,26.84,26.91,196425.0,14.2179,14.239,14.1756,14.2126,196425.0
2006-10-24 14:30:00,26.92,26.92,26.87,26.88,150075.0,14.2179,14.2179,14.1915,14.1968,150075.0
2006-10-24 14:40:00,26.88,26.89,26.84,26.85,103275.0,14.1968,14.202,14.1756,14.1809,103275.0
2006-10-24 14:50:00,26.85,26.89,26.81,26.89,87525.0,14.1809,14.202,14.1598,14.202,87525.0
2006-10-24 15:00:00,26.88,26.89,26.85,26.89,116775.0,14.1968,14.202,14.1809,14.202,116775.0
2006-10-24 15:10:00,26.88,26.93,26.88,26.93,107100.0,14.1968,14.2232,14.1968,14.2232,107100.0
2006-10-24 15:20:00,26.93,26.96,26.89,26.89,137250.0,14.2232,14.239,14.202,14.202,137250.0
2006-10-24 15:30:00,26.89,26.91,26.85,26.91,157725.0,14.202,14.2126,14.1809,14.2126,157725.0
2006-10-24 15:40:00,26.91,27.02,26.91,27.01,124650.0,14.2126,14.2707,14.2126,14.2654,124650.0
2006-10-24 15:50:00,27.01,27.07,26.95,26.96,247050.0,14.2654,14.2971,14.2337,14.239,247050.0
2006-10-25 09:30:00,27.1,27.1,26.84,26.89,200250.0,14.313,14.313,14.1756,14.202,200250.0
2006-10-25 09:40:00,26.88,26.91,26.85,26.85,114300.0,14.1968,14.2126,14.1809,14.1809,114300.0
2006-10-25 09:50:00,26.84,26.92,26.84,26.89,63900.0,14.1756,14.2179,14.1756,14.202,63900.0
2006-10-25 10:00:00,26.88,26.92,26.84,26.89,72450.0,14.1968,14.2179,14.1756,14.202,72450.0
2006-10-25 10:10:00,26.89,26.96,26.85,26.87,153675.0,14.202,14.239,14.1809,14.1915,153675.0
2006-10-25 10:20:00,26.87,26.93,26.84,26.91,91575.0,14.1915,14.2232,14.1756,14.2126,91575.0
2006-10-25 10:30:00,26.9,26.9,26.84,26.84,75825.0,14.2073,14.2073,14.1756,14.1756,75825.0
2006-10-25 10:40:00,26.84,26.87,26.79,26.82,98775.0,14.1756,14.1915,14.1492,14.1651,98775.0
2006-10-25 10:50:00,26.82,26.84,26.76,26.8,51750.0,14.1651,14.1756,14.1334,14.1545,51750.0
2006-10-25 11:00:00,26.8,26.81,26.76,26.77,152775.0,14.1545,14.1598,14.1334,14.1387,152775.0
2006-10-25 11:10:00,26.77,26.85,26.75,26.85,252450.0,14.1387,14.1809,14.1281,14.1809,252450.0
2006-10-25 11:20:00,26.85,26.85,26.83,26.84,88200.0,14.1809,14.1809,14.1704,14.1756,88200.0
2006-10-25 11:30:00,26.84,26.88,26.84,26.84,101925.0,14.1756,14.1968,14.1756,14.1756,101925.0
2006-10-25 11:40:00,26.84,26.85,26.82,26.82,33525.0,14.1756,14.1809,14.1651,14.1651,33525.0
2006-10-25 11:50:00,26.83,26.89,26.82,26.87,317475.0,14.1704,14.202,14.1651,14.1915,317475.0
2006-10-25 12:00:00,26.88,26.89,26.88,26.89,54450.0,14.1968,14.202,14.1968,14.202,54450.0
2006-10-25 12:10:00,26.89,26.89,26.85,26.89,48375.0,14.202,14.202,14.1809,14.202,48375.0
2006-10-25 12:20:00,26.89,26.89,26.83,26.83,42300.0,14.202,14.202,14.1704,14.1704,42300.0
2006-10-25 12:30:00,26.83,26.9,26.82,26.9,49950.0,14.1704,14.2073,14.1651,14.2073,49950.0
2006-10-25 12:40:00,26.89,26.93,26.86,26.89,41850.0,14.202,14.2232,14.1862,14.202,41850.0
2006-10-25 12:50:00,26.89,26.91,26.88,26.88,49950.0,14.202,14.2126,14.1968,14.1968,49950.0
2006-10-25 13:00:00,26.88,26.92,26.86,26.91,40950.0,14.1968,14.2179,14.1862,14.2126,40950.0
2006-10-25 13:10:00,26.91,26.97,26.91,26.96,30375.0,14.2126,14.2443,14.2126,14.239,30375.0
2006-10-25 13:20:00,26.98,26.98,26.92,26.96,57600.0,14.2496,14.2496,14.2179,14.239,57600.0
2006-10-25 13:30:00,26.96,26.99,26.95,26.98,49725.0,14.239,14.2549,14.2337,14.2496,49725.0
2006-10-25 13:40:00,26.99,27.01,26.95,26.98,46800.0,14.2549,14.2654,14.2337,14.2496,46800.0
2006-10-25 13:50:00,26.98,26.99,26.9,26.93,138825.0,14.2496,14.2549,14.2073,14.2232,138825.0
2006-10-25 14:00:00,26.94,26.94,26.88,26.92,75375.0,14.2284,14.2284,14.1968,14.2179,75375.0
2006-10-25 14:10:00,26.92,27.1,26.9,27.08,222525.0,14.2179,14.313,14.2073,14.3024,222525.0
2006-10-25 14:20:00,27.08,27.08,26.85,26.89,176400.0,14.3024,14.3024,14.1809,14.202,176400.0
2006-10-25 14:30:00,26.88,26.94,26.77,26.85,132750.0,14.1968,14.2284,14.1387,14.1809,132750.0
2006-10-25 14:40:00,26.85,26.91,26.8,26.91,119925.0,14.1809,14.2126,14.1545,14.2126,119925.0
2006-10-25 14:50:00,26.91,26.93,26.84,26.91,68175.0,14.2126,14.2232,14.1756,14.2126,68175.0
2006-10-25 15:00:00,26.91,26.96,26.88,26.92,111150.0,14.2126,14.239,14.1968,14.2179,111150.0
2006-10-25 15:10:00,26.92,27.0,26.88,26.98,78075.0,14.2179,14.2601,14.1968,14.2496,78075.0
2006-10-25 15:20:00,26.97,26.98,26.87,26.88,106425.0,14.2443,14.2496,14.1915,14.1968,106425.0
2006-10-25 15:30:00,26.88,26.97,26.85,26.95,92700.0,14.1968,14.2443,14.1809,14.2337,92700.0
2006-10-25 15:40:00,26.96,27.0,26.89,26.89,119250.0,14.239,14.2601,14.202,14.202,119250.0
2006-10-25 15:50:00,26.9,26.94,26.89,26.94,120150.0,14.2073,14.2284,14.202,14.2284,120150.0
2006-10-26 09:30:00,26.89,26.98,26.81,26.9,156375.0,14.202,14.2496,14.1598,14.2073,156375.0
2006-10-26 09:40:00,26.92,26.92,26.79,26.88,122850.0,14.2179,14.2179,14.1492,14.1968,122850.0
2006-10-26 09:50:00,26.89,26.89,26.75,26.81,81450.0,14.202,14.202,14.1281,14.1598,81450.0
2006-10-26 10:00:00,26.84,26.89,26.8,26.86,135675.0,14.1756,14.202,14.1545,14.1862,135675.0
2006-10-26 10:10:00,26.86,26.88,26.8,26.81,115650.0,14.1862,14.1968,14.1545,14.1598,115650.0
2006-10-26 10:20:00,26.81,26.81,26.6,26.67,153900.0,14.1598,14.1598,14.0489,14.0858,153900.0
2006-10-26 10:30:00,26.67,26.67,26.53,26.61,120600.0,14.0858,14.0858,14.0119,14.0542,120600.0
2006-10-26 10:40:00,26.63,26.65,26.49,26.54,95625.0,14.0647,14.0753,13.9908,14.0172,95625.0
2006-10-26 10:50:00,26.56,26.65,26.55,26.61,34200.0,14.0278,14.0753,14.0225,14.0542,34200.0
2006-10-26 11:00:00,26.62,26.64,26.54,26.64,49275.0,14.0594,14.07,14.0172,14.07,49275.0
2006-10-26 11:10:00,26.64,26.66,26.61,26.66,50850.0,14.07,14.0806,14.0542,14.0806,50850.0
2006-10-26 11:20:00,26.67,26.67,26.6,26.67,60975.0,14.0858,14.0858,14.0489,14.0858,60975.0
2006-10-26 11:30:00,26.67,26.71,26.61,26.63,136575.0,14.0858,14.107,14.0542,14.0647,136575.0
2006-10-26 11:40:00,26.62,26.76,26.62,26.74,39825.0,14.0594,14.1334,14.0594,14.1228,39825.0
2006-10-26 11:50:00,26.74,26.78,26.66,26.76,37800.0,14.1228,14.1439,14.0806,14.1334,37800.0
2006-10-26 12:00:00,26.75,26.76,26.7,26.75,30150.0,14.1281,14.1334,14.1017,14.1281,30150.0
2006-10-26 12:10:00,26.74,26.87,26.73,26.79,63000.0,14.1228,14.1915,14.1175,14.1492,63000.0
2006-10-26 12:20:00,26.79,26.8,26.75,26.76,136575.0,14.1492,14.1545,14.1281,14.1334,136575.0
2006-10-26 12:30:00,26.76,26.76,26.72,26.72,38475.0,14.1334,14.1334,14.1123,14.1123,38475.0
2006-10-26 12:40:00,26.73,26.74,26.72,26.74,88200.0,14.1175,14.1228,14.1123,14.1228,88200.0
2006-10-26 12:50:00,26.74,26.76,26.71,26.73,158175.0,14.1228,14.1334,14.107,14.1175,158175.0
2006-10-26 13:00:00,26.73,26.8,26.73,26.8,102600.0,14.1175,14.1545,14.1175,14.1545,102600.0
2006-10-26 13:10:00,26.79,26.8,26.73,26.76,189450.0,14.1492,14.1545,14.1175,14.1334,189450.0
2006-10-26 13:20:00,26.76,26.79,26.76,26.76,197100.0,14.1334,14.1492,14.1334,14.1334,197100.0
2006-10-26 13:30:00,26.76,26.8,26.73,26.73,426825.0,14.1334,14.1545,14.1175,14.1175,426825.0
2006-10-26 13:40:00,26.73,26.77,26.72,26.73,69750.0,14.1175,14.1387,14.1123,14.1175,69750.0
2006-10-26 13:50:00,26.73,26.74,26.67,26.67,171225.0,14.1175,14.1228,14.0858,14.0858,171225.0
2006-10-26 14:00:00,26.68,26.69,26.65,26.67,368100.0,14.0911,14.0964,14.0753,14.0858,368100.0
2006-10-26 14:10:00,26.67,26.68,26.64,26.68,82125.0,14.0858,14.0911,14.07,14.0911,82125.0
2006-10-26 14:20:00,26.68,26.8,26.66,26.79,158625.0,14.0911,14.1545,14.0806,14.1492,158625.0
2006-10-26 14:30:00,26.79,26.8,26.75,26.79,85500.0,14.1492,14.1545,14.1281,14.1492,85500.0
2006-10-26 14:40:00,26.8,26.8,26.78,26.8,75600.0,14.1545,14.1545,14.1439,14.1545,75600.0
2006-10-26 14:50:00,26.8,26.8,26.77,26.79,103500.0,14.1545,14.1545,14.1387,14.1492,103500.0
2006-10-26 15:00:00,26.79,26.79,26.72,26.76,70875.0,14.1492,14.1492,14.1123,14.1334,70875.0
2006-10-26 15:10:00,26.76,26.76,26.71,26.71,58725.0,14.1334,14.1334,14.107,14.107,58725.0
2006-10-26 15:20:00,26.71,26.73,26.7,26.71,70875.0,14.107,14.1175,14.1017,14.107,70875.0
2006-10-26 15:30:00,26.7,26.73,26.69,26.73,112050.0,14.1017,14.1175,14.0964,14.1175,112050.0
2006-10-26 15:40:00,26.73,26.75,26.7,26.71,102825.0,14.1175,14.1281,14.1017,14.107,102825.0
2006-10-26 15:50:00,26.7,26.75,26.68,26.7,167175.0,14.1017,14.1281,14.0911,14.1017,167175.0
2006-10-27 09:30:00,26.56,26.67,26.51,26.64,117675.0,14.0278,14.0858,14.0013,14.07,117675.0
2006-10-27 09:40:00,26.64,26.8,26.64,26.75,67500.0,14.07,14.1545,14.07,14.1281,67500.0
2006-10-27 09:50:00,26.76,26.76,26.69,26.73,46575.0,14.1334,14.1334,14.0964,14.1175,46575.0
2006-10-27 10:00:00,26.73,26.8,26.7,26.76,62550.0,14.1175,14.1545,14.1017,14.1334,62550.0
2006-10-27 10:10:00,26.76,26.8,26.69,26.76,48825.0,14.1334,14.1545,14.0964,14.1334,48825.0
2006-10-27 10:20:00,26.75,26.75,26.68,26.73,49725.0,14.1281,14.1281,14.0911,14.1175,49725.0
2006-10-27 10:30:00,26.72,26.79,26.67,26.77,57150.0,14.1123,14.1492,14.0858,14.1387,57150.0
2006-10-27 10:40:00,26.77,26.77,26.7,26.72,32175.0,14.1387,14.1387,14.1017,14.1123,32175.0
2006-10-27 10:50:00,26.71,26.72,26.66,26.71,56700.0,14.107,14.1123,14.0806,14.107,56700.0
2006-10-27 11:00:00,26.7,26.72,26.63,26.72,94275.0,14.1017,14.1123,14.0647,14.1123,94275.0
2006-10-27 11:10:00,26.71,26.79,26.71,26.74,53325.0,14.107,14.1492,14.107,14.1228,53325.0
2006-10-27 11:20:00,26.75,26.77,26.72,26.76,29925.0,14.1281,14.1387,14.1123,14.1334,29925.0
2006-10-27 11:30:00,26.77,26.77,26.71,26.76,23625.0,14.1387,14.1387,14.107,14.1334,23625.0
2006-10-27 11:40:00,26.75,26.76,26.67,26.68,30150.0,14.1281,14.1334,14.0858,14.0911,30150.0
2006-10-27 11:50:00,26.69,26.69,26.49,26.67,114300.0,14.0964,14.0964,13.9908,14.0858,114300.0
2006-10-27 12:00:00,26.67,26.72,26.65,26.72,34425.0,14.0858,14.1123,14.0753,14.1123,34425.0
2006-10-27 12:10:00,26.72,26.73,26.7,26.72,27000.0,14.1123,14.1175,14.1017,14.1123,27000.0
2006-10-27 12:20:00,26.72,26.72,26.71,26.72,17100.0,14.1123,14.1123,14.107,14.1123,17100.0
2006-10-27 12:30:00,26.72,26.74,26.72,26.72,75825.0,14.1123,14.1228,14.1123,14.1123,75825.0
2006-10-27 12:40:00,26.71,26.71,26.65,26.66,42525.0,14.107,14.107,14.0753,14.0806,42525.0
2006-10-27 12:50:00,26.65,26.67,26.65,26.67,31950.0,14.0753,14.0858,14.0753,14.0858,31950.0
2006-10-27 13:00:00,26.66,26.68,26.66,26.67,24300.0,14.0806,14.0911,14.0806,14.0858,24300.0
2006-10-27 13:10:00,26.67,26.68,26.61,26.64,54450.0,14.0858,14.0911,14.0542,14.07,54450.0
2006-10-27 13:20:00,26.63,26.64,26.54,26.58,59850.0,14.0647,14.07,14.0172,14.0383,59850.0
2006-10-27 13:30:00,26.58,26.58,26.51,26.54,89100.0,14.0383,14.0383,14.0013,14.0172,89100.0
2006-10-27 13:40:00,26.53,26.54,26.32,26.39,161775.0,14.0119,14.0172,13.901,13.938,161775.0
2006-10-27 13:50:00,26.4,26.54,26.4,26.52,129825.0,13.9432,14.0172,13.9432,14.0066,129825.0
2006-10-27 14:00:00,26.51,26.54,26.48,26.52,63000.0,14.0013,14.0172,13.9855,14.0066,63000.0
2006-10-27 14:10:00,26.52,26.57,26.48,26.57,36900.0,14.0066,14.033,13.9855,14.033,36900.0
2006-10-27 14:20:00,26.57,26.57,26.4,26.48,81225.0,14.033,14.033,13.9432,13.9855,81225.0
2006-10-27 14:30:00,26.48,26.55,26.46,26.53,44325.0,13.9855,14.0225,13.9749,14.0119,44325.0
2006-10-27 14:40:00,26.53,26.55,26.42,26.47,61425.0,14.0119,14.0225,13.9538,13.9802,61425.0
2006-10-27 14:50:00,26.48,26.5,26.38,26.5,64575.0,13.9855,13.9961,13.9327,13.9961,64575.0
2006-10-27 15:00:00,26.48,26.51,26.43,26.51,44325.0,13.9855,14.0013,13.9591,14.0013,44325.0
2006-10-27 15:10:00,26.51,26.52,26.47,26.5,56250.0,14.0013,14.0066,13.9802,13.9961,56250.0
2006-10-27 15:20:00,26.5,26.53,26.47,26.48,69300.0,13.9961,14.0119,13.9802,13.9855,69300.0
2006-10-27 15:30:00,26.48,26.52,26.42,26.44,73800.0,13.9855,14.0066,13.9538,13.9644,73800.0
2006-10-27 15:40:00,26.44,26.44,26.32,26.36,100575.0,13.9644,13.9644,13.901,13.9221,100575.0
2006-10-27 15:50:00,26.37,26.41,26.34,26.41,116325.0,13.9274,13.9485,13.9116,13.9485,116325.0
2006-10-30 09:30:00,26.33,26.55,26.32,26.41,199350.0,13.9063,14.0225,13.901,13.9485,199350.0
2006-10-30 09:40:00,26.43,26.6,26.43,26.53,86175.0,13.9591,14.0489,13.9591,14.0119,86175.0
2006-10-30 09:50:00,26.53,26.53,26.39,26.46,49050.0,14.0119,14.0119,13.938,13.9749,49050.0
2006-10-30 10:00:00,26.47,26.52,26.4,26.51,62775.0,13.9802,14.0066,13.9432,14.0013,62775.0
2006-10-30 10:10:00,26.52,26.53,26.42,26.5,46800.0,14.0066,14.0119,13.9538,13.9961,46800.0
2006-10-30 10:20:00,26.49,26.54,26.44,26.44,22500.0,13.9908,14.0172,13.9644,13.9644,22500.0
2006-10-30 10:30:00,26.44,26.52,26.44,26.51,22050.0,13.9644,14.0066,13.9644,14.0013,22050.0
2006-10-30 10:40:00,26.5,26.57,26.44,26.45,50625.0,13.9961,14.033,13.9644,13.9697,50625.0
2006-10-30 10:50:00,26.45,26.51,26.45,26.47,26100.0,13.9697,14.0013,13.9697,13.9802,26100.0
2006-10-30 11:00:00,26.48,26.59,26.48,26.57,54225.0,13.9855,14.0436,13.9855,14.033,54225.0
2006-10-30 11:10:00,26.56,26.6,26.55,26.58,59625.0,14.0278,14.0489,14.0225,14.0383,59625.0
2006-10-30 11:20:00,26.56,26.6,26.54,26.56,42975.0,14.0278,14.0489,14.0172,14.0278,42975.0
2006-10-30 11:30:00,26.56,26.56,26.49,26.52,24525.0,14.0278,14.0278,13.9908,14.0066,24525.0
2006-10-30 11:40:00,26.52,26.52,26.47,26.47,26325.0,14.0066,14.0066,13.9802,13.9802,26325.0
2006-10-30 11:50:00,26.47,26.53,26.47,26.52,19350.0,13.9802,14.0119,13.9802,14.0066,19350.0
2006-10-30 12:00:00,26.51,26.51,26.46,26.48,23850.0,14.0013,14.0013,13.9749,13.9855,23850.0
2006-10-30 12:10:00,26.49,26.5,26.38,26.38,24750.0,13.9908,13.9961,13.9327,13.9327,24750.0
2006-10-30 12:20:00,26.38,26.44,26.38,26.43,21150.0,13.9327,13.9644,13.9327,13.9591,21150.0
2006-10-30 12:30:00,26.44,26.44,26.35,26.35,38250.0,13.9644,13.9644,13.9168,13.9168,38250.0
2006-10-30 12:40:00,26.36,26.42,26.36,26.38,42750.0,13.9221,13.9538,13.9221,13.9327,42750.0
2006-10-30 12:50:00,26.36,26.38,26.35,26.38,18675.0,13.9221,13.9327,13.9168,13.9327,18675.0
2006-10-30 13:00:00,26.38,26.43,26.38,26.4,50850.0,13.9327,13.9591,13.9327,13.9432,50850.0
2006-10-30 13:10:00,26.4,26.45,26.4,26.45,30600.0,13.9432,13.9697,13.9432,13.9697,30600.0
2006-10-30 13:20:00,26.45,26.53,26.45,26.52,56475.0,13.9697,14.0119,13.9697,14.0066,56475.0
2006-10-30 13:30:00,26.52,26.56,26.52,26.56,47025.0,14.0066,14.0278,14.0066,14.0278,47025.0
2006-10-30 13:40:00,26.56,26.64,26.56,26.62,66150.0,14.0278,14.07,14.0278,14.0594,66150.0
2006-10-30 13:50:00,26.63,26.65,26.59,26.63,61425.0,14.0647,14.0753,14.0436,14.0647,61425.0
2006-10-30 14:00:00,26.64,26.66,26.59,26.59,37575.0,14.07,14.0806,14.0436,14.0436,37575.0
2006-10-30 14:10:00,26.59,26.66,26.59,26.63,42300.0,14.0436,14.0806,14.0436,14.0647,42300.0
2006-10-30 14:20:00,26.63,26.63,26.6,26.61,28125.0,14.0647,14.0647,14.0489,14.0542,28125.0
2006-10-30 14:30:00,26.6,26.62,26.57,26.59,28125.0,14.0489,14.0594,14.033,14.0436,28125.0
2006-10-30 14:40:00,26.58,26.63,26.58,26.61,45450.0,14.0383,14.0647,14.0383,14.0542,45450.0
2006-10-30 14:50:00,26.62,26.63,26.59,26.59,55125.0,14.0594,14.0647,14.0436,14.0436,55125.0
2006-10-30 15:00:00,26.58,26.64,26.58,26.59,64575.0,14.0383,14.07,14.0383,14.0436,64575.0
2006-10-30 15:10:00,26.6,26.63,26.57,26.57,51075.0,14.0489,14.0647,14.033,14.033,51075.0
2006-10-30 15:20:00,26.57,26.58,26.53,26.53,61200.0,14.033,14.0383,14.0119,14.0119,61200.0
2006-10-30 15:30:00,26.53,26.54,26.48,26.48,111375.0,14.0119,14.0172,13.9855,13.9855,111375.0
2006-10-30 15:40:00,26.49,26.51,26.44,26.44,94050.0,13.9908,14.0013,13.9644,13.9644,94050.0
2006-10-30 15:50:00,26.45,26.5,26.4,26.4,251325.0,13.9697,13.9961,13.9432,13.9432,251325.0
2006-10-31 09:30:00,26.4,26.42,26.0,26.36,226350.0,13.9432,13.9538,13.732,13.9221,226350.0
2006-10-31 09:40:00,26.36,26.39,26.29,26.33,78075.0,13.9221,13.938,13.8851,13.9063,78075.0
2006-10-31 09:50:00,26.35,26.62,26.35,26.52,84825.0,13.9168,14.0594,13.9168,14.0066,84825.0
2006-10-31 10:00:00,26.51,26.57,26.36,26.38,58725.0,14.0013,14.033,13.9221,13.9327,58725.0
2006-10-31 10:10:00,26.38,26.46,26.36,26.4,61200.0,13.9327,13.9749,13.9221,13.9432,61200.0
2006-10-31 10:20:00,26.36,26.42,26.3,26.42,38700.0,13.9221,13.9538,13.8904,13.9538,38700.0
2006-10-31 10:30:00,26.46,26.48,26.34,26.35,36675.0,13.9749,13.9855,13.9116,13.9168,36675.0
2006-10-31 10:40:00,26.35,26.51,26.35,26.46,46125.0,13.9168,14.0013,13.9168,13.9749,46125.0
2006-10-31 10:50:00,26.46,26.62,26.46,26.61,38475.0,13.9749,14.0594,13.9749,14.0542,38475.0
2006-10-31 11:00:00,26.6,26.66,26.56,26.6,58050.0,14.0489,14.0806,14.0278,14.0489,58050.0
2006-10-31 11:10:00,26.59,26.6,26.5,26.5,61425.0,14.0436,14.0489,13.9961,13.9961,61425.0
2006-10-31 11:20:00,26.5,26.53,26.5,26.51,18900.0,13.9961,14.0119,13.9961,14.0013,18900.0
2006-10-31 11:30:00,26.52,26.57,26.5,26.54,72000.0,14.0066,14.033,13.9961,14.0172,72000.0
2006-10-31 11:40:00,26.52,26.54,26.44,26.45,39375.0,14.0066,14.0172,13.9644,13.9697,39375.0
2006-10-31 11:50:00,26.45,26.49,26.4,26.47,39375.0,13.9697,13.9908,13.9432,13.9802,39375.0
2006-10-31 12:00:00,26.48,26.48,26.44,26.44,18225.0,13.9855,13.9855,13.9644,13.9644,18225.0
2006-10-31 12:10:00,26.45,26.48,26.37,26.44,29925.0,13.9697,13.9855,13.9274,13.9644,29925.0
2006-10-31 12:20:00,26.43,26.44,26.4,26.41,24075.0,13.9591,13.9644,13.9432,13.9485,24075.0
2006-10-31 12:30:00,26.41,26.41,26.26,26.3,101475.0,13.9485,13.9485,13.8693,13.8904,101475.0
2006-10-31 12:40:00,26.3,26.3,26.26,26.28,78075.0,13.8904,13.8904,13.8693,13.8799,78075.0
2006-10-31 12:50:00,26.29,26.32,26.2,26.22,69750.0,13.8851,13.901,13.8376,13.8482,69750.0
2006-10-31 13:00:00,26.22,26.26,26.17,26.19,98550.0,13.8482,13.8693,13.8218,13.8323,98550.0
2006-10-31 13:10:00,26.19,26.28,26.18,26.21,88200.0,13.8323,13.8799,13.8271,13.8429,88200.0
2006-10-31 13:20:00,26.22,26.22,26.16,26.2,64575.0,13.8482,13.8482,13.8165,13.8376,64575.0
2006-10-31 13:30:00,26.2,26.22,26.19,26.2,57375.0,13.8376,13.8482,13.8323,13.8376,57375.0
2006-10-31 13:40:00,26.2,26.26,26.2,26.24,75825.0,13.8376,13.8693,13.8376,13.8587,75825.0
2006-10-31 13:50:00,26.24,26.27,26.21,26.22,126900.0,13.8587,13.8746,13.8429,13.8482,126900.0
2006-10-31 14:00:00,26.22,26.24,26.17,26.21,95625.0,13.8482,13.8587,13.8218,13.8429,95625.0
2006-10-31 14:10:00,26.2,26.24,26.2,26.24,101700.0,13.8376,13.8587,13.8376,13.8587,101700.0
2006-10-31 14:20:00,26.24,26.24,26.18,26.2,82575.0,13.8587,13.8587,13.8271,13.8376,82575.0
2006-10-31 14:30:00,26.2,26.28,26.2,26.26,113400.0,13.8376,13.8799,13.8376,13.8693,113400.0
2006-10-31 14:40:00,26.27,26.3,26.25,26.3,113850.0,13.8746,13.8904,13.864,13.8904,113850.0
2006-10-31 14:50:00,26.29,26.31,26.28,26.3,62100.0,13.8851,13.8957,13.8799,13.8904,62100.0
2006-10-31 15:00:00,26.3,26.32,26.29,26.31,75375.0,13.8904,13.901,13.8851,13.8957,75375.0
2006-10-31 15:10:00,26.31,26.33,26.31,26.32,141975.0,13.8957,13.9063,13.8957,13.901,141975.0
2006-10-31 15:20:00,26.32,26.36,26.32,26.36,119700.0,13.901,13.9221,13.901,13.9221,119700.0
2006-10-31 15:30:00,26.36,26.39,26.35,26.38,103275.0,13.9221,13.938,13.9168,13.9327,103275.0
2006-10-31 15:40:00,26.39,26.4,26.38,26.4,94500.0,13.938,13.9432,13.9327,13.9432,94500.0
2006-10-31 15:50:00,26.4,26.4,26.29,26.33,209250.0,13.9432,13.9432,13.8851,13.9063,209250.0
2006-11-01 09:30:00,26.16,26.56,26.16,26.55,135675.0,13.8165,14.0278,13.8165,14.0225,135675.0
2006-11-01 09:40:00,26.54,26.57,26.52,26.56,65925.0,14.0172,14.033,14.0066,14.0278,65925.0
2006-11-01 09:50:00,26.56,26.56,26.52,26.53,42525.0,14.0278,14.0278,14.0066,14.0119,42525.0
2006-11-01 10:00:00,26.53,26.66,26.42,26.58,83025.0,14.0119,14.0806,13.9538,14.0383,83025.0
2006-11-01 10:10:00,26.58,26.63,26.31,26.37,62325.0,14.0383,14.0647,13.8957,13.9274,62325.0
2006-11-01 10:20:00,26.38,26.4,26.18,26.27,94725.0,13.9327,13.9432,13.8271,13.8746,94725.0
2006-11-01 10:30:00,26.25,26.27,26.2,26.23,100350.0,13.864,13.8746,13.8376,13.8535,100350.0
2006-11-01 10:40:00,26.24,26.32,26.17,26.26,72225.0,13.8587,13.901,13.8218,13.8693,72225.0
2006-11-01 10:50:00,26.26,26.37,26.26,26.36,49500.0,13.8693,13.9274,13.8693,13.9221,49500.0
2006-11-01 11:00:00,26.37,26.49,26.37,26.41,54225.0,13.9274,13.9908,13.9274,13.9485,54225.0
2006-11-01 11:10:00,26.41,26.43,26.31,26.35,47700.0,13.9485,13.9591,13.8957,13.9168,47700.0
2006-11-01 11:20:00,26.36,26.38,26.28,26.3,47025.0,13.9221,13.9327,13.8799,13.8904,47025.0
2006-11-01 11:30:00,26.3,26.3,26.17,26.21,72225.0,13.8904,13.8904,13.8218,13.8429,72225.0
2006-11-01 11:40:00,26.22,26.24,26.16,26.23,58050.0,13.8482,13.8587,13.8165,13.8535,58050.0
2006-11-01 11:50:00,26.24,26.27,26.22,26.27,61650.0,13.8587,13.8746,13.8482,13.8746,61650.0
2006-11-01 12:00:00,26.26,26.31,26.24,26.27,30375.0,13.8693,13.8957,13.8587,13.8746,30375.0
2006-11-01 12:10:00,26.27,26.31,26.26,26.31,32400.0,13.8746,13.8957,13.8693,13.8957,32400.0
2006-11-01 12:20:00,26.3,26.31,26.24,26.28,25200.0,13.8904,13.8957,13.8587,13.8799,25200.0
2006-11-01 12:30:00,26.27,26.27,26.18,26.21,43200.0,13.8746,13.8746,13.8271,13.8429,43200.0
2006-11-01 12:40:00,26.2,26.22,26.12,26.19,44775.0,13.8376,13.8482,13.7954,13.8323,44775.0
2006-11-01 12:50:00,26.19,26.24,26.19,26.24,25650.0,13.8323,13.8587,13.8323,13.8587,25650.0
2006-11-01 13:00:00,26.23,26.28,26.21,26.28,50175.0,13.8535,13.8799,13.8429,13.8799,50175.0
2006-11-01 13:10:00,26.27,26.29,26.22,26.28,28800.0,13.8746,13.8851,13.8482,13.8799,28800.0
2006-11-01 13:20:00,26.28,26.34,26.26,26.34,54900.0,13.8799,13.9116,13.8693,13.9116,54900.0
2006-11-01 13:30:00,26.32,26.34,26.27,26.29,31725.0,13.901,13.9116,13.8746,13.8851,31725.0
2006-11-01 13:40:00,26.28,26.31,26.26,26.29,38475.0,13.8799,13.8957,13.8693,13.8851,38475.0
2006-11-01 13:50:00,26.31,26.36,26.28,26.28,41850.0,13.8957,13.9221,13.8799,13.8799,41850.0
2006-11-01 14:00:00,26.28,26.3,26.26,26.29,46125.0,13.8799,13.8904,13.8693,13.8851,46125.0
2006-11-01 14:10:00,26.29,26.3,26.22,26.25,111150.0,13.8851,13.8904,13.8482,13.864,111150.0
2006-11-01 14:20:00,26.24,26.27,26.21,26.27,43650.0,13.8587,13.8746,13.8429,13.8746,43650.0
2006-11-01 14:30:00,26.28,26.28,26.18,26.21,76050.0,13.8799,13.8799,13.8271,13.8429,76050.0
2006-11-01 14:40:00,26.22,26.24,26.18,26.24,89775.0,13.8482,13.8587,13.8271,13.8587,89775.0
2006-11-01 14:50:00,26.24,26.24,26.18,26.19,46125.0,13.8587,13.8587,13.8271,13.8323,46125.0
2006-11-01 15:00:00,26.19,26.19,26.04,26.1,135900.0,13.8323,13.8323,13.7531,13.7848,135900.0
2006-11-01 15:10:00,26.1,26.15,26.08,26.08,140400.0,13.7848,13.8112,13.7742,13.7742,140400.0
2006-11-01 15:20:00,26.08,26.12,26.04,26.04,80775.0,13.7742,13.7954,13.7531,13.7531,80775.0
2006-11-01 15:30:00,26.04,26.09,26.04,26.09,186525.0,13.7531,13.7795,13.7531,13.7795,186525.0
2006-11-01 15:40:00,26.08,26.1,26.05,26.08,103500.0,13.7742,13.7848,13.7584,13.7742,103500.0
2006-11-01 15:50:00,26.08,26.14,26.07,26.13,290250.0,13.7742,13.8059,13.769,13.8006,290250.0
2006-11-02 09:30:00,26.09,26.44,26.08,26.24,284625.0,13.7795,13.9644,13.7742,13.8587,284625.0
2006-11-02 09:40:00,26.23,26.23,26.15,26.21,93825.0,13.8535,13.8535,13.8112,13.8429,93825.0
2006-11-02 09:50:00,26.22,26.25,26.15,26.15,61875.0,13.8482,13.864,13.8112,13.8112,61875.0
2006-11-02 10:00:00,26.15,26.25,26.13,26.19,62325.0,13.8112,13.864,13.8006,13.8323,62325.0
2006-11-02 10:10:00,26.18,26.18,26.09,26.11,78525.0,13.8271,13.8271,13.7795,13.7901,78525.0
2006-11-02 10:20:00,26.12,26.16,26.04,26.15,56250.0,13.7954,13.8165,13.7531,13.8112,56250.0
2006-11-02 10:30:00,26.15,26.24,26.12,26.23,97200.0,13.8112,13.8587,13.7954,13.8535,97200.0
2006-11-02 10:40:00,26.24,26.24,26.15,26.22,35100.0,13.8587,13.8587,13.8112,13.8482,35100.0
2006-11-02 10:50:00,26.23,26.29,26.22,26.22,45225.0,13.8535,13.8851,13.8482,13.8482,45225.0
2006-11-02 11:00:00,26.22,26.28,26.22,26.25,92025.0,13.8482,13.8799,13.8482,13.864,92025.0
2006-11-02 11:10:00,26.24,26.32,26.24,26.29,132525.0,13.8587,13.901,13.8587,13.8851,132525.0
2006-11-02 11:20:00,26.29,26.35,26.21,26.21,119250.0,13.8851,13.9168,13.8429,13.8429,119250.0
2006-11-02 11:30:00,26.2,26.23,26.19,26.2,40950.0,13.8376,13.8535,13.8323,13.8376,40950.0
2006-11-02 11:40:00,26.19,26.22,26.16,26.16,27900.0,13.8323,13.8482,13.8165,13.8165,27900.0
2006-11-02 11:50:00,26.17,26.19,26.11,26.11,44775.0,13.8218,13.8323,13.7901,13.7901,44775.0
2006-11-02 12:00:00,26.12,26.2,26.12,26.2,33525.0,13.7954,13.8376,13.7954,13.8376,33525.0
2006-11-02 12:10:00,26.19,26.28,26.19,26.26,30375.0,13.8323,13.8799,13.8323,13.8693,30375.0
2006-11-02 12:20:00,26.25,26.27,26.24,26.27,16200.0,13.864,13.8746,13.8587,13.8746,16200.0
2006-11-02 12:30:00,26.27,26.31,26.25,26.26,32175.0,13.8746,13.8957,13.864,13.8693,32175.0
2006-11-02 12:40:00,26.26,26.26,26.12,26.16,33975.0,13.8693,13.8693,13.7954,13.8165,33975.0
2006-11-02 12:50:00,26.16,26.2,26.16,26.18,13275.0,13.8165,13.8376,13.8165,13.8271,13275.0
2006-11-02 13:00:00,26.18,26.19,26.13,26.16,32850.0,13.8271,13.8323,13.8006,13.8165,32850.0
2006-11-02 13:10:00,26.15,26.18,26.14,26.16,32850.0,13.8112,13.8271,13.8059,13.8165,32850.0
2006-11-02 13:20:00,26.16,26.23,26.16,26.22,36000.0,13.8165,13.8535,13.8165,13.8482,36000.0
2006-11-02 13:30:00,26.22,26.26,26.16,26.24,29250.0,13.8482,13.8693,13.8165,13.8587,29250.0
2006-11-02 13:40:00,26.24,26.26,26.22,26.25,24975.0,13.8587,13.8693,13.8482,13.864,24975.0
2006-11-02 13:50:00,26.24,26.28,26.23,26.26,23400.0,13.8587,13.8799,13.8535,13.8693,23400.0
2006-11-02 14:00:00,26.26,26.3,26.24,26.29,25875.0,13.8693,13.8904,13.8587,13.8851,25875.0
2006-11-02 14:10:00,26.29,26.3,26.27,26.27,45000.0,13.8851,13.8904,13.8746,13.8746,45000.0
2006-11-02 14:20:00,26.27,26.33,26.26,26.31,38475.0,13.8746,13.9063,13.8693,13.8957,38475.0
2006-11-02 14:30:00,26.31,26.36,26.26,26.26,46125.0,13.8957,13.9221,13.8693,13.8693,46125.0
2006-11-02 14:40:00,26.28,26.32,26.24,26.31,24075.0,13.8799,13.901,13.8587,13.8957,24075.0
2006-11-02 14:50:00,26.3,26.3,26.24,26.25,31275.0,13.8904,13.8904,13.8587,13.864,31275.0
2006-11-02 15:00:00,26.24,26.3,26.24,26.26,29475.0,13.8587,13.8904,13.8587,13.8693,29475.0
2006-11-02 15:10:00,26.26,26.31,26.26,26.3,46800.0,13.8693,13.8957,13.8693,13.8904,46800.0
2006-11-02 15:20:00,26.3,26.31,26.29,26.3,49500.0,13.8904,13.8957,13.8851,13.8904,49500.0
2006-11-02 15:30:00,26.3,26.32,26.3,26.31,72450.0,13.8904,13.901,13.8904,13.8957,72450.0
2006-11-02 15:40:00,26.31,26.34,26.29,26.31,61650.0,13.8957,13.9116,13.8851,13.8957,61650.0
2006-11-02 15:50:00,26.31,26.35,26.29,26.29,137475.0,13.8957,13.9168,13.8851,13.8851,137475.0
2006-11-03 09:30:00,26.39,26.4,26.18,26.24,149400.0,13.938,13.9432,13.8271,13.8587,149400.0
2006-11-03 09:40:00,26.22,26.36,26.14,26.16,51075.0,13.8482,13.9221,13.8059,13.8165,51075.0
2006-11-03 09:50:00,26.16,26.16,26.02,26.08,66825.0,13.8165,13.8165,13.7425,13.7742,66825.0
2006-11-03 10:00:00,26.08,26.15,26.02,26.08,64350.0,13.7742,13.8112,13.7425,13.7742,64350.0
2006-11-03 10:10:00,26.08,26.14,26.08,26.12,45675.0,13.7742,13.8059,13.7742,13.7954,45675.0
2006-11-03 10:20:00,26.12,26.16,26.01,26.03,42075.0,13.7954,13.8165,13.7373,13.7478,42075.0
2006-11-03 10:30:00,26.03,26.07,25.92,25.95,103050.0,13.7478,13.769,13.6897,13.7056,103050.0
2006-11-03 10:40:00,25.95,25.96,25.92,25.92,62100.0,13.7056,13.7109,13.6897,13.6897,62100.0
2006-11-03 10:50:00,25.93,26.0,25.9,25.98,67725.0,13.695,13.732,13.6792,13.7214,67725.0
2006-11-03 11:00:00,25.98,26.03,25.94,25.94,44100.0,13.7214,13.7478,13.7003,13.7003,44100.0
2006-11-03 11:10:00,25.95,25.99,25.88,25.93,53100.0,13.7056,13.7267,13.6686,13.695,53100.0
2006-11-03 11:20:00,25.95,25.96,25.85,25.89,78975.0,13.7056,13.7109,13.6528,13.6739,78975.0
2006-11-03 11:30:00,25.87,25.92,25.86,25.86,32850.0,13.6633,13.6897,13.658,13.658,32850.0
2006-11-03 11:40:00,25.86,25.88,25.8,25.83,67050.0,13.658,13.6686,13.6264,13.6422,67050.0
2006-11-03 11:50:00,25.84,25.88,25.84,25.88,55350.0,13.6475,13.6686,13.6475,13.6686,55350.0
2006-11-03 12:00:00,25.88,25.92,25.84,25.92,26325.0,13.6686,13.6897,13.6475,13.6897,26325.0
2006-11-03 12:10:00,25.92,25.92,25.83,25.84,26775.0,13.6897,13.6897,13.6422,13.6475,26775.0
2006-11-03 12:20:00,25.84,25.91,25.84,25.88,54000.0,13.6475,13.6845,13.6475,13.6686,54000.0
2006-11-03 12:30:00,25.88,25.91,25.85,25.91,41400.0,13.6686,13.6845,13.6528,13.6845,41400.0
2006-11-03 12:40:00,25.91,25.92,25.88,25.89,51075.0,13.6845,13.6897,13.6686,13.6739,51075.0
2006-11-03 12:50:00,25.88,25.91,25.84,25.88,44550.0,13.6686,13.6845,13.6475,13.6686,44550.0
2006-11-03 13:00:00,25.87,25.88,25.8,25.88,36000.0,13.6633,13.6686,13.6264,13.6686,36000.0
2006-11-03 13:10:00,25.88,25.89,25.84,25.86,33525.0,13.6686,13.6739,13.6475,13.658,33525.0
2006-11-03 13:20:00,25.86,25.93,25.85,25.92,37800.0,13.658,13.695,13.6528,13.6897,37800.0
2006-11-03 13:30:00,25.92,25.96,25.91,25.92,37125.0,13.6897,13.7109,13.6845,13.6897,37125.0
2006-11-03 13:40:00,25.92,25.92,25.87,25.88,41400.0,13.6897,13.6897,13.6633,13.6686,41400.0
2006-11-03 13:50:00,25.88,25.94,25.87,25.92,17550.0,13.6686,13.7003,13.6633,13.6897,17550.0
2006-11-03 14:00:00,25.92,25.94,25.88,25.93,34875.0,13.6897,13.7003,13.6686,13.695,34875.0
2006-11-03 14:10:00,25.92,25.99,25.9,25.98,46575.0,13.6897,13.7267,13.6792,13.7214,46575.0
2006-11-03 14:20:00,25.97,26.06,25.93,26.01,71775.0,13.7161,13.7637,13.695,13.7373,71775.0
2006-11-03 14:30:00,26.0,26.05,26.0,26.01,52875.0,13.732,13.7584,13.732,13.7373,52875.0
2006-11-03 14:40:00,26.02,26.03,25.99,26.02,23400.0,13.7425,13.7478,13.7267,13.7425,23400.0
2006-11-03 14:50:00,26.03,26.07,25.97,25.99,31500.0,13.7478,13.769,13.7161,13.7267,31500.0
2006-11-03 15:00:00,25.99,26.02,25.94,26.0,51525.0,13.7267,13.7425,13.7003,13.732,51525.0
2006-11-03 15:10:00,25.99,26.02,25.96,25.98,108450.0,13.7267,13.7425,13.7109,13.7214,108450.0
2006-11-03 15:20:00,25.97,26.01,25.94,25.96,49050.0,13.7161,13.7373,13.7003,13.7109,49050.0
2006-11-03 15:30:00,25.96,26.06,25.96,26.0,46800.0,13.7109,13.7637,13.7109,13.732,46800.0
2006-11-03 15:40:00,26.0,26.06,25.96,26.03,68850.0,13.732,13.7637,13.7109,13.7478,68850.0
2006-11-03 15:50:00,26.04,26.07,25.99,26.01,177300.0,13.7531,13.769,13.7267,13.7373,177300.0
2006-11-06 09:30:00,26.16,26.24,26.08,26.21,68175.0,13.8165,13.8587,13.7742,13.8429,68175.0
2006-11-06 09:40:00,26.21,26.22,26.14,26.18,49500.0,13.8429,13.8482,13.8059,13.8271,49500.0
2006-11-06 09:50:00,26.17,26.3,26.17,26.25,64800.0,13.8218,13.8904,13.8218,13.864,64800.0
2006-11-06 10:00:00,26.26,26.42,26.26,26.4,78750.0,13.8693,13.9538,13.8693,13.9432,78750.0
2006-11-06 10:10:00,26.4,26.55,26.39,26.51,85050.0,13.9432,14.0225,13.938,14.0013,85050.0
2006-11-06 10:20:00,26.5,26.51,26.44,26.51,62100.0,13.9961,14.0013,13.9644,14.0013,62100.0
2006-11-06 10:30:00,26.52,26.56,26.49,26.55,99450.0,14.0066,14.0278,13.9908,14.0225,99450.0
2006-11-06 10:40:00,26.55,26.66,26.52,26.65,74700.0,14.0225,14.0806,14.0066,14.0753,74700.0
2006-11-06 10:50:00,26.65,26.67,26.52,26.54,69525.0,14.0753,14.0858,14.0066,14.0172,69525.0
2006-11-06 11:00:00,26.53,26.57,26.48,26.52,74700.0,14.0119,14.033,13.9855,14.0066,74700.0
2006-11-06 11:10:00,26.54,26.55,26.45,26.47,54675.0,14.0172,14.0225,13.9697,13.9802,54675.0
2006-11-06 11:20:00,26.47,26.55,26.46,26.55,78525.0,13.9802,14.0225,13.9749,14.0225,78525.0
2006-11-06 11:30:00,26.54,26.54,26.44,26.44,15525.0,14.0172,14.0172,13.9644,13.9644,15525.0
2006-11-06 11:40:00,26.45,26.57,26.44,26.52,47025.0,13.9697,14.033,13.9644,14.0066,47025.0
2006-11-06 11:50:00,26.52,26.52,26.47,26.48,46800.0,14.0066,14.0066,13.9802,13.9855,46800.0
2006-11-06 12:00:00,26.48,26.56,26.48,26.52,22725.0,13.9855,14.0278,13.9855,14.0066,22725.0
2006-11-06 12:10:00,26.5,26.51,26.45,26.45,11700.0,13.9961,14.0013,13.9697,13.9697,11700.0
2006-11-06 12:20:00,26.45,26.45,26.38,26.38,20700.0,13.9697,13.9697,13.9327,13.9327,20700.0
2006-11-06 12:30:00,26.38,26.4,26.37,26.37,16425.0,13.9327,13.9432,13.9274,13.9274,16425.0
2006-11-06 12:40:00,26.37,26.37,26.32,26.34,17325.0,13.9274,13.9274,13.901,13.9116,17325.0
2006-11-06 12:50:00,26.34,26.38,26.34,26.36,16425.0,13.9116,13.9327,13.9116,13.9221,16425.0
2006-11-06 13:00:00,26.36,26.4,26.35,26.4,11925.0,13.9221,13.9432,13.9168,13.9432,11925.0
2006-11-06 13:10:00,26.4,26.48,26.39,26.44,36225.0,13.9432,13.9855,13.938,13.9644,36225.0
2006-11-06 13:20:00,26.44,26.44,26.4,26.41,9900.0,13.9644,13.9644,13.9432,13.9485,9900.0
2006-11-06 13:30:00,26.41,26.44,26.4,26.41,26100.0,13.9485,13.9644,13.9432,13.9485,26100.0
2006-11-06 13:40:00,26.4,26.43,26.37,26.42,37350.0,13.9432,13.9591,13.9274,13.9538,37350.0
2006-11-06 13:50:00,26.41,26.42,26.39,26.39,19350.0,13.9485,13.9538,13.938,13.938,19350.0
2006-11-06 14:00:00,26.39,26.4,26.35,26.36,27675.0,13.938,13.9432,13.9168,13.9221,27675.0
2006-11-06 14:10:00,26.36,26.36,26.32,26.36,43650.0,13.9221,13.9221,13.901,13.9221,43650.0
2006-11-06 14:20:00,26.36,26.36,26.33,26.35,33300.0,13.9221,13.9221,13.9063,13.9168,33300.0
2006-11-06 14:30:00,26.35,26.37,26.34,26.34,51075.0,13.9168,13.9274,13.9116,13.9116,51075.0
2006-11-06 14:40:00,26.35,26.38,26.34,26.37,54225.0,13.9168,13.9327,13.9116,13.9274,54225.0
2006-11-06 14:50:00,26.38,26.4,26.36,26.4,56025.0,13.9327,13.9432,13.9221,13.9432,56025.0
2006-11-06 15:00:00,26.4,26.41,26.4,26.4,69975.0,13.9432,13.9485,13.9432,13.9432,69975.0
2006-11-06 15:10:00,26.4,26.41,26.39,26.4,85950.0,13.9432,13.9485,13.938,13.9432,85950.0
2006-11-06 15:20:00,26.4,26.41,26.39,26.4,81675.0,13.9432,13.9485,13.938,13.9432,81675.0
2006-11-06 15:30:00,26.4,26.44,26.39,26.42,66825.0,13.9432,13.9644,13.938,13.9538,66825.0
2006-11-06 15:40:00,26.43,26.47,26.4,26.41,114525.0,13.9591,13.9802,13.9432,13.9485,114525.0
2006-11-06 15:50:00,26.41,26.44,26.36,26.42,203400.0,13.9485,13.9644,13.9221,13.9538,203400.0
2006-11-07 09:30:00,26.34,26.35,26.16,26.33,133425.0,13.9116,13.9168,13.8165,13.9063,133425.0
2006-11-07 09:40:00,26.29,26.4,26.24,26.4,58050.0,13.8851,13.9432,13.8587,13.9432,58050.0
2006-11-07 09:50:00,26.34,26.36,26.24,26.34,47475.0,13.9116,13.9221,13.8587,13.9116,47475.0
2006-11-07 10:00:00,26.34,26.36,26.32,26.32,59850.0,13.9116,13.9221,13.901,13.901,59850.0
2006-11-07 10:10:00,26.33,26.53,26.33,26.52,98550.0,13.9063,14.0119,13.9063,14.0066,98550.0
2006-11-07 10:20:00,26.5,26.53,26.41,26.46,58275.0,13.9961,14.0119,13.9485,13.9749,58275.0
2006-11-07 10:30:00,26.44,26.48,26.37,26.37,75375.0,13.9644,13.9855,13.9274,13.9274,75375.0
2006-11-07 10:40:00,26.37,26.45,26.37,26.45,32400.0,13.9274,13.9697,13.9274,13.9697,32400.0
2006-11-07 10:50:00,26.44,26.45,26.38,26.43,41625.0,13.9644,13.9697,13.9327,13.9591,41625.0
2006-11-07 11:00:00,26.43,26.49,26.42,26.48,52200.0,13.9591,13.9908,13.9538,13.9855,52200.0
2006-11-07 11:10:00,26.49,26.49,26.46,26.48,34425.0,13.9908,13.9908,13.9749,13.9855,34425.0
2006-11-07 11:20:00,26.48,26.52,26.46,26.52,47475.0,13.9855,14.0066,13.9749,14.0066,47475.0
2006-11-07 11:30:00,26.51,26.52,26.45,26.45,25200.0,14.0013,14.0066,13.9697,13.9697,25200.0
2006-11-07 11:40:00,26.44,26.44,26.37,26.42,22725.0,13.9644,13.9644,13.9274,13.9538,22725.0
2006-11-07 11:50:00,26.42,26.47,26.41,26.44,36000.0,13.9538,13.9802,13.9485,13.9644,36000.0
2006-11-07 12:00:00,26.41,26.44,26.4,26.43,29250.0,13.9485,13.9644,13.9432,13.9591,29250.0
2006-11-07 12:10:00,26.42,26.44,26.37,26.37,49275.0,13.9538,13.9644,13.9274,13.9274,49275.0
2006-11-07 12:20:00,26.37,26.39,26.33,26.35,39150.0,13.9274,13.938,13.9063,13.9168,39150.0
2006-11-07 12:30:00,26.36,26.36,26.31,26.33,57825.0,13.9221,13.9221,13.8957,13.9063,57825.0
2006-11-07 12:40:00,26.34,26.36,26.32,26.33,46575.0,13.9116,13.9221,13.901,13.9063,46575.0
2006-11-07 12:50:00,26.35,26.43,26.35,26.42,42075.0,13.9168,13.9591,13.9168,13.9538,42075.0
2006-11-07 13:00:00,26.43,26.43,26.39,26.4,29475.0,13.9591,13.9591,13.938,13.9432,29475.0
2006-11-07 13:10:00,26.39,26.45,26.38,26.45,46575.0,13.938,13.9697,13.9327,13.9697,46575.0
2006-11-07 13:20:00,26.46,26.46,26.41,26.43,24075.0,13.9749,13.9749,13.9485,13.9591,24075.0
2006-11-07 13:30:00,26.44,26.48,26.44,26.46,30600.0,13.9644,13.9855,13.9644,13.9749,30600.0
2006-11-07 13:40:00,26.46,26.5,26.46,26.5,49500.0,13.9749,13.9961,13.9749,13.9961,49500.0
2006-11-07 13:50:00,26.5,26.5,26.42,26.46,52200.0,13.9961,13.9961,13.9538,13.9749,52200.0
2006-11-07 14:00:00,26.45,26.45,26.32,26.35,60750.0,13.9697,13.9697,13.901,13.9168,60750.0
2006-11-07 14:10:00,26.34,26.37,26.32,26.36,41175.0,13.9116,13.9274,13.901,13.9221,41175.0
2006-11-07 14:20:00,26.36,26.38,26.25,26.32,56925.0,13.9221,13.9327,13.864,13.901,56925.0
2006-11-07 14:30:00,26.3,26.31,26.27,26.3,46125.0,13.8904,13.8957,13.8746,13.8904,46125.0
2006-11-07 14:40:00,26.3,26.35,26.3,26.33,45000.0,13.8904,13.9168,13.8904,13.9063,45000.0
2006-11-07 14:50:00,26.33,26.39,26.33,26.34,70875.0,13.9063,13.938,13.9063,13.9116,70875.0
2006-11-07 15:00:00,26.34,26.38,26.28,26.3,76050.0,13.9116,13.9327,13.8799,13.8904,76050.0
2006-11-07 15:10:00,26.3,26.31,26.21,26.27,88875.0,13.8904,13.8957,13.8429,13.8746,88875.0
2006-11-07 15:20:00,26.27,26.31,26.24,26.31,102375.0,13.8746,13.8957,13.8587,13.8957,102375.0
2006-11-07 15:30:00,26.32,26.41,26.3,26.34,133650.0,13.901,13.9485,13.8904,13.9116,133650.0
2006-11-07 15:40:00,26.34,26.38,26.28,26.3,166950.0,13.9116,13.9327,13.8799,13.8904,166950.0
2006-11-07 15:50:00,26.3,26.53,26.3,26.52,584550.0,13.8904,14.0119,13.8904,14.0066,584550.0
2006-11-08 09:30:00,26.21,26.49,26.21,26.28,157275.0,13.8429,13.9908,13.8429,13.8799,157275.0
2006-11-08 09:40:00,26.24,26.42,26.23,26.28,46800.0,13.8587,13.9538,13.8535,13.8799,46800.0
2006-11-08 09:50:00,26.3,26.44,26.28,26.34,41400.0,13.8904,13.9644,13.8799,13.9116,41400.0
2006-11-08 10:00:00,26.32,26.44,26.29,26.41,36225.0,13.901,13.9644,13.8851,13.9485,36225.0
2006-11-08 10:10:00,26.41,26.44,26.31,26.42,53325.0,13.9485,13.9644,13.8957,13.9538,53325.0
2006-11-08 10:20:00,26.4,26.44,26.37,26.41,73800.0,13.9432,13.9644,13.9274,13.9485,73800.0
2006-11-08 10:30:00,26.42,26.54,26.36,26.53,54675.0,13.9538,14.0172,13.9221,14.0119,54675.0
2006-11-08 10:40:00,26.54,26.59,26.47,26.56,84600.0,14.0172,14.0436,13.9802,14.0278,84600.0
2006-11-08 10:50:00,26.56,26.63,26.56,26.6,68175.0,14.0278,14.0647,14.0278,14.0489,68175.0
2006-11-08 11:00:00,26.59,26.62,26.48,26.52,61650.0,14.0436,14.0594,13.9855,14.0066,61650.0
2006-11-08 11:10:00,26.52,26.54,26.47,26.5,34650.0,14.0066,14.0172,13.9802,13.9961,34650.0
2006-11-08 11:20:00,26.49,26.56,26.49,26.54,46350.0,13.9908,14.0278,13.9908,14.0172,46350.0
2006-11-08 11:30:00,26.54,26.56,26.49,26.55,31725.0,14.0172,14.0278,13.9908,14.0225,31725.0
2006-11-08 11:40:00,26.55,26.56,26.48,26.51,54225.0,14.0225,14.0278,13.9855,14.0013,54225.0
2006-11-08 11:50:00,26.5,26.56,26.5,26.55,18900.0,13.9961,14.0278,13.9961,14.0225,18900.0
2006-11-08 12:00:00,26.55,26.62,26.54,26.59,49500.0,14.0225,14.0594,14.0172,14.0436,49500.0
2006-11-08 12:10:00,26.59,26.59,26.51,26.54,44100.0,14.0436,14.0436,14.0013,14.0172,44100.0
2006-11-08 12:20:00,26.54,26.54,26.45,26.45,36675.0,14.0172,14.0172,13.9697,13.9697,36675.0
2006-11-08 12:30:00,26.45,26.53,26.45,26.52,70650.0,13.9697,14.0119,13.9697,14.0066,70650.0
2006-11-08 12:40:00,26.52,26.55,26.46,26.55,32400.0,14.0066,14.0225,13.9749,14.0225,32400.0
2006-11-08 12:50:00,26.55,26.65,26.52,26.61,74025.0,14.0225,14.0753,14.0066,14.0542,74025.0
2006-11-08 13:00:00,26.6,26.61,26.48,26.51,22500.0,14.0489,14.0542,13.9855,14.0013,22500.0
2006-11-08 13:10:00,26.5,26.5,26.44,26.47,20025.0,13.9961,13.9961,13.9644,13.9802,20025.0
2006-11-08 13:20:00,26.47,26.47,26.4,26.44,34425.0,13.9802,13.9802,13.9432,13.9644,34425.0
2006-11-08 13:30:00,26.44,26.55,26.44,26.5,37575.0,13.9644,14.0225,13.9644,13.9961,37575.0
2006-11-08 13:40:00,26.49,26.61,26.45,26.6,45450.0,13.9908,14.0542,13.9697,14.0489,45450.0
2006-11-08 13:50:00,26.6,26.72,26.58,26.71,98325.0,14.0489,14.1123,14.0383,14.107,98325.0
2006-11-08 14:00:00,26.7,26.71,26.59,26.67,116550.0,14.1017,14.107,14.0436,14.0858,116550.0
2006-11-08 14:10:00,26.67,26.81,26.67,26.76,106200.0,14.0858,14.1598,14.0858,14.1334,106200.0
2006-11-08 14:20:00,26.76,26.77,26.7,26.7,59625.0,14.1334,14.1387,14.1017,14.1017,59625.0
2006-11-08 14:30:00,26.7,26.82,26.67,26.79,67500.0,14.1017,14.1651,14.0858,14.1492,67500.0
2006-11-08 14:40:00,26.77,26.8,26.74,26.77,54225.0,14.1387,14.1545,14.1228,14.1387,54225.0
2006-11-08 14:50:00,26.78,26.82,26.72,26.74,58725.0,14.1439,14.1651,14.1123,14.1228,58725.0
2006-11-08 15:00:00,26.73,26.79,26.71,26.77,54900.0,14.1175,14.1492,14.107,14.1387,54900.0
2006-11-08 15:10:00,26.77,26.77,26.71,26.72,47250.0,14.1387,14.1387,14.107,14.1123,47250.0
2006-11-08 15:20:00,26.71,26.76,26.69,26.72,82800.0,14.107,14.1334,14.0964,14.1123,82800.0
2006-11-08 15:30:00,26.72,26.75,26.61,26.64,88650.0,14.1123,14.1281,14.0542,14.07,88650.0
2006-11-08 15:40:00,26.64,26.68,26.58,26.64,133650.0,14.07,14.0911,14.0383,14.07,133650.0
2006-11-08 15:50:00,26.64,26.7,26.64,26.69,116325.0,14.07,14.1017,14.07,14.0964,116325.0
2006-11-09 09:30:00,26.63,26.8,26.58,26.67,160425.0,14.0647,14.1545,14.0383,14.0858,160425.0
2006-11-09 09:40:00,26.68,26.72,26.6,26.68,29475.0,14.0911,14.1123,14.0489,14.0911,29475.0
2006-11-09 09:50:00,26.69,26.72,26.64,26.71,18225.0,14.0964,14.1123,14.07,14.107,18225.0
2006-11-09 10:00:00,26.71,26.72,26.49,26.6,55125.0,14.107,14.1123,13.9908,14.0489,55125.0
2006-11-09 10:10:00,26.6,26.6,26.52,26.53,24975.0,14.0489,14.0489,14.0066,14.0119,24975.0
2006-11-09 10:20:00,26.53,26.57,26.51,26.53,31050.0,14.0119,14.033,14.0013,14.0119,31050.0
2006-11-09 10:30:00,26.52,26.57,26.52,26.56,30825.0,14.0066,14.033,14.0066,14.0278,30825.0
2006-11-09 10:40:00,26.58,26.65,26.57,26.58,35100.0,14.0383,14.0753,14.033,14.0383,35100.0
2006-11-09 10:50:00,26.58,26.68,26.57,26.68,19800.0,14.0383,14.0911,14.033,14.0911,19800.0
2006-11-09 11:00:00,26.68,26.68,26.65,26.67,23400.0,14.0911,14.0911,14.0753,14.0858,23400.0
2006-11-09 11:10:00,26.66,26.68,26.61,26.61,27450.0,14.0806,14.0911,14.0542,14.0542,27450.0
2006-11-09 11:20:00,26.61,26.66,26.57,26.66,53100.0,14.0542,14.0806,14.033,14.0806,53100.0
2006-11-09 11:30:00,26.66,26.72,26.66,26.69,21600.0,14.0806,14.1123,14.0806,14.0964,21600.0
2006-11-09 11:40:00,26.69,26.72,26.64,26.69,51525.0,14.0964,14.1123,14.07,14.0964,51525.0
2006-11-09 11:50:00,26.72,26.73,26.7,26.71,29925.0,14.1123,14.1175,14.1017,14.107,29925.0
2006-11-09 12:00:00,26.72,26.72,26.63,26.63,29475.0,14.1123,14.1123,14.0647,14.0647,29475.0
2006-11-09 12:10:00,26.65,26.73,26.65,26.71,24750.0,14.0753,14.1175,14.0753,14.107,24750.0
2006-11-09 12:20:00,26.72,26.76,26.71,26.75,15075.0,14.1123,14.1334,14.107,14.1281,15075.0
2006-11-09 12:30:00,26.75,26.77,26.71,26.75,27450.0,14.1281,14.1387,14.107,14.1281,27450.0
2006-11-09 12:40:00,26.73,26.75,26.71,26.72,15750.0,14.1175,14.1281,14.107,14.1123,15750.0
2006-11-09 12:50:00,26.71,26.74,26.71,26.73,13725.0,14.107,14.1228,14.107,14.1175,13725.0
2006-11-09 13:00:00,26.73,26.73,26.67,26.67,44775.0,14.1175,14.1175,14.0858,14.0858,44775.0
2006-11-09 13:10:00,26.67,26.72,26.66,26.71,38025.0,14.0858,14.1123,14.0806,14.107,38025.0
2006-11-09 13:20:00,26.72,26.78,26.71,26.73,33075.0,14.1123,14.1439,14.107,14.1175,33075.0
2006-11-09 13:30:00,26.72,26.76,26.71,26.74,31050.0,14.1123,14.1334,14.107,14.1228,31050.0
2006-11-09 13:40:00,26.74,26.79,26.73,26.74,27450.0,14.1228,14.1492,14.1175,14.1228,27450.0
2006-11-09 13:50:00,26.72,26.74,26.7,26.72,27675.0,14.1123,14.1228,14.1017,14.1123,27675.0
2006-11-09 14:00:00,26.72,26.78,26.7,26.74,25875.0,14.1123,14.1439,14.1017,14.1228,25875.0
2006-11-09 14:10:00,26.74,26.77,26.67,26.71,36225.0,14.1228,14.1387,14.0858,14.107,36225.0
2006-11-09 14:20:00,26.71,26.72,26.64,26.64,25650.0,14.107,14.1123,14.07,14.07,25650.0
2006-11-09 14:30:00,26.64,26.67,26.62,26.64,27450.0,14.07,14.0858,14.0594,14.07,27450.0
2006-11-09 14:40:00,26.62,26.63,26.56,26.6,54900.0,14.0594,14.0647,14.0278,14.0489,54900.0
2006-11-09 14:50:00,26.58,26.63,26.58,26.63,24300.0,14.0383,14.0647,14.0383,14.0647,24300.0
2006-11-09 15:00:00,26.63,26.63,26.53,26.58,68175.0,14.0647,14.0647,14.0119,14.0383,68175.0
2006-11-09 15:10:00,26.57,26.62,26.51,26.62,68400.0,14.033,14.0594,14.0013,14.0594,68400.0
2006-11-09 15:20:00,26.62,26.66,26.61,26.64,57825.0,14.0594,14.0806,14.0542,14.07,57825.0
2006-11-09 15:30:00,26.64,26.65,26.59,26.62,64800.0,14.07,14.0753,14.0436,14.0594,64800.0
2006-11-09 15:40:00,26.62,26.62,26.56,26.6,64125.0,14.0594,14.0594,14.0278,14.0489,64125.0
2006-11-09 15:50:00,26.6,26.61,26.54,26.57,118575.0,14.0489,14.0542,14.0172,14.033,118575.0
2006-11-10 09:30:00,27.05,27.27,26.92,27.09,420075.0,14.2865,14.4027,14.2179,14.3077,420075.0
2006-11-10 09:40:00,27.07,27.16,27.07,27.1,183375.0,14.2971,14.3446,14.2971,14.313,183375.0
2006-11-10 09:50:00,27.11,27.14,27.08,27.11,101475.0,14.3182,14.3341,14.3024,14.3182,101475.0
2006-11-10 10:00:00,27.11,27.18,27.09,27.12,151875.0,14.3182,14.3552,14.3077,14.3235,151875.0
2006-11-10 10:10:00,27.11,27.15,27.01,27.14,124875.0,14.3182,14.3394,14.2654,14.3341,124875.0
2006-11-10 10:20:00,27.16,27.18,27.05,27.08,110475.0,14.3446,14.3552,14.2865,14.3024,110475.0
2006-11-10 10:30:00,27.08,27.27,27.08,27.25,141975.0,14.3024,14.4027,14.3024,14.3922,141975.0
2006-11-10 10:40:00,27.25,27.38,27.24,27.35,101700.0,14.3922,14.4608,14.3869,14.445,101700.0
2006-11-10 10:50:00,27.34,27.44,27.34,27.43,112500.0,14.4397,14.4925,14.4397,14.4872,112500.0
2006-11-10 11:00:00,27.43,27.44,27.36,27.42,100350.0,14.4872,14.4925,14.4503,14.482,100350.0
2006-11-10 11:10:00,27.4,27.44,27.37,27.44,89550.0,14.4714,14.4925,14.4556,14.4925,89550.0
2006-11-10 11:20:00,27.44,27.52,27.41,27.49,120375.0,14.4925,14.5348,14.4767,14.5189,120375.0
2006-11-10 11:30:00,27.48,27.76,27.48,27.76,230625.0,14.5137,14.6615,14.5137,14.6615,230625.0
2006-11-10 11:40:00,27.76,27.78,27.68,27.69,204750.0,14.6615,14.6721,14.6193,14.6246,204750.0
2006-11-10 11:50:00,27.68,27.69,27.58,27.66,89100.0,14.6193,14.6246,14.5665,14.6087,89100.0
2006-11-10 12:00:00,27.65,27.66,27.56,27.57,131850.0,14.6034,14.6087,14.5559,14.5612,131850.0
2006-11-10 12:10:00,27.57,27.6,27.55,27.56,68175.0,14.5612,14.577,14.5506,14.5559,68175.0
2006-11-10 12:20:00,27.56,27.56,27.49,27.52,89325.0,14.5559,14.5559,14.5189,14.5348,89325.0
2006-11-10 12:30:00,27.52,27.54,27.49,27.54,46575.0,14.5348,14.5453,14.5189,14.5453,46575.0
2006-11-10 12:40:00,27.52,27.53,27.45,27.46,62550.0,14.5348,14.5401,14.4978,14.5031,62550.0
2006-11-10 12:50:00,27.46,27.46,27.44,27.45,65700.0,14.5031,14.5031,14.4925,14.4978,65700.0
2006-11-10 13:00:00,27.45,27.47,27.42,27.44,57825.0,14.4978,14.5084,14.482,14.4925,57825.0
2006-11-10 13:10:00,27.44,27.44,27.41,27.42,46125.0,14.4925,14.4925,14.4767,14.482,46125.0
2006-11-10 13:20:00,27.42,27.44,27.38,27.41,56700.0,14.482,14.4925,14.4608,14.4767,56700.0
2006-11-10 13:30:00,27.4,27.43,27.36,27.38,58050.0,14.4714,14.4872,14.4503,14.4608,58050.0
2006-11-10 13:40:00,27.39,27.42,27.37,27.4,69075.0,14.4661,14.482,14.4556,14.4714,69075.0
2006-11-10 13:50:00,27.4,27.42,27.36,27.42,96975.0,14.4714,14.482,14.4503,14.482,96975.0
2006-11-10 14:00:00,27.41,27.47,27.38,27.43,79875.0,14.4767,14.5084,14.4608,14.4872,79875.0
2006-11-10 14:10:00,27.42,27.51,27.4,27.49,76950.0,14.482,14.5295,14.4714,14.5189,76950.0
2006-11-10 14:20:00,27.48,27.51,27.45,27.45,83700.0,14.5137,14.5295,14.4978,14.4978,83700.0
2006-11-10 14:30:00,27.46,27.48,27.4,27.46,65475.0,14.5031,14.5137,14.4714,14.5031,65475.0
2006-11-10 14:40:00,27.45,27.54,27.45,27.54,50625.0,14.4978,14.5453,14.4978,14.5453,50625.0
2006-11-10 14:50:00,27.54,27.56,27.53,27.56,85950.0,14.5453,14.5559,14.5401,14.5559,85950.0
2006-11-10 15:00:00,27.56,27.7,27.56,27.66,196875.0,14.5559,14.6298,14.5559,14.6087,196875.0
2006-11-10 15:10:00,27.66,27.7,27.65,27.69,130725.0,14.6087,14.6298,14.6034,14.6246,130725.0
2006-11-10 15:20:00,27.69,27.78,27.69,27.76,122175.0,14.6246,14.6721,14.6246,14.6615,122175.0
2006-11-10 15:30:00,27.76,27.85,27.76,27.78,212850.0,14.6615,14.7091,14.6615,14.6721,212850.0
2006-11-10 15:40:00,27.78,27.8,27.73,27.75,146250.0,14.6721,14.6827,14.6457,14.6563,146250.0
2006-11-10 15:50:00,27.76,27.78,27.74,27.78,308250.0,14.6615,14.6721,14.651,14.6721,308250.0
2006-11-13 09:30:00,27.74,27.89,27.71,27.78,212850.0,14.651,14.7302,14.6351,14.6721,212850.0
2006-11-13 09:40:00,27.78,27.87,27.67,27.67,136125.0,14.6721,14.7196,14.614,14.614,136125.0
2006-11-13 09:50:00,27.67,27.8,27.64,27.74,100575.0,14.614,14.6827,14.5982,14.651,100575.0
2006-11-13 10:00:00,27.74,27.82,27.73,27.82,113850.0,14.651,14.6932,14.6457,14.6932,113850.0
2006-11-13 10:10:00,27.8,27.85,27.79,27.8,65475.0,14.6827,14.7091,14.6774,14.6827,65475.0
2006-11-13 10:20:00,27.8,27.8,27.69,27.72,86175.0,14.6827,14.6827,14.6246,14.6404,86175.0
2006-11-13 10:30:00,27.71,27.78,27.69,27.75,96525.0,14.6351,14.6721,14.6246,14.6563,96525.0
2006-11-13 10:40:00,27.75,27.77,27.74,27.76,65025.0,14.6563,14.6668,14.651,14.6615,65025.0
2006-11-13 10:50:00,27.76,27.8,27.76,27.76,71550.0,14.6615,14.6827,14.6615,14.6615,71550.0
2006-11-13 11:00:00,27.76,27.8,27.76,27.76,66150.0,14.6615,14.6827,14.6615,14.6615,66150.0
2006-11-13 11:10:00,27.77,27.78,27.76,27.78,69075.0,14.6668,14.6721,14.6615,14.6721,69075.0
2006-11-13 11:20:00,27.78,27.91,27.75,27.89,99000.0,14.6721,14.7408,14.6563,14.7302,99000.0
2006-11-13 11:30:00,27.88,27.98,27.77,27.95,112500.0,14.7249,14.7777,14.6668,14.7619,112500.0
2006-11-13 11:40:00,27.96,27.96,27.93,27.96,48150.0,14.7672,14.7672,14.7513,14.7672,48150.0
2006-11-13 11:50:00,27.97,28.1,27.96,28.09,229725.0,14.7724,14.8411,14.7672,14.8358,229725.0
2006-11-13 12:00:00,28.09,28.16,28.09,28.16,156375.0,14.8358,14.8728,14.8358,14.8728,156375.0
2006-11-13 12:10:00,28.16,28.18,28.14,28.18,85500.0,14.8728,14.8834,14.8622,14.8834,85500.0
2006-11-13 12:20:00,28.18,28.2,28.16,28.18,88650.0,14.8834,14.8939,14.8728,14.8834,88650.0
2006-11-13 12:30:00,28.18,28.18,28.14,28.14,109575.0,14.8834,14.8834,14.8622,14.8622,109575.0
2006-11-13 12:40:00,28.14,28.18,28.12,28.12,107775.0,14.8622,14.8834,14.8517,14.8517,107775.0
2006-11-13 12:50:00,28.12,28.15,28.11,28.12,77175.0,14.8517,14.8675,14.8464,14.8517,77175.0
2006-11-13 13:00:00,28.12,28.16,28.11,28.16,56925.0,14.8517,14.8728,14.8464,14.8728,56925.0
2006-11-13 13:10:00,28.16,28.17,28.14,28.14,53325.0,14.8728,14.8781,14.8622,14.8622,53325.0
2006-11-13 13:20:00,28.14,28.16,28.12,28.12,37800.0,14.8622,14.8728,14.8517,14.8517,37800.0
2006-11-13 13:30:00,28.12,28.13,28.1,28.11,49725.0,14.8517,14.857,14.8411,14.8464,49725.0
2006-11-13 13:40:00,28.1,28.13,28.1,28.12,52650.0,14.8411,14.857,14.8411,14.8517,52650.0
2006-11-13 13:50:00,28.12,28.2,28.11,28.11,119475.0,14.8517,14.8939,14.8464,14.8464,119475.0
2006-11-13 14:00:00,28.11,28.13,28.11,28.12,96975.0,14.8464,14.857,14.8464,14.8517,96975.0
2006-11-13 14:10:00,28.12,28.12,28.08,28.11,62100.0,14.8517,14.8517,14.8305,14.8464,62100.0
2006-11-13 14:20:00,28.11,28.16,28.1,28.14,72000.0,14.8464,14.8728,14.8411,14.8622,72000.0
2006-11-13 14:30:00,28.14,28.18,28.12,28.12,91125.0,14.8622,14.8834,14.8517,14.8517,91125.0
2006-11-13 14:40:00,28.12,28.15,28.1,28.14,66150.0,14.8517,14.8675,14.8411,14.8622,66150.0
2006-11-13 14:50:00,28.13,28.14,28.12,28.13,61200.0,14.857,14.8622,14.8517,14.857,61200.0
2006-11-13 15:00:00,28.14,28.14,28.05,28.07,111825.0,14.8622,14.8622,14.8147,14.8253,111825.0
2006-11-13 15:10:00,28.07,28.1,28.07,28.09,60525.0,14.8253,14.8411,14.8253,14.8358,60525.0
2006-11-13 15:20:00,28.09,28.14,28.09,28.11,82350.0,14.8358,14.8622,14.8358,14.8464,82350.0
2006-11-13 15:30:00,28.11,28.15,28.09,28.13,66375.0,14.8464,14.8675,14.8358,14.857,66375.0
2006-11-13 15:40:00,28.13,28.27,28.13,28.25,162450.0,14.857,14.9309,14.857,14.9203,162450.0
2006-11-13 15:50:00,28.26,28.27,28.18,28.21,256050.0,14.9256,14.9309,14.8834,14.8992,256050.0
2006-11-14 09:30:00,28.15,28.28,28.08,28.22,163800.0,14.8675,14.9362,14.8305,14.9045,163800.0
2006-11-14 09:40:00,28.22,28.27,28.18,28.23,94500.0,14.9045,14.9309,14.8834,14.9098,94500.0
2006-11-14 09:50:00,28.25,28.31,28.2,28.31,127575.0,14.9203,14.952,14.8939,14.952,127575.0
2006-11-14 10:00:00,28.31,28.53,28.22,28.38,96975.0,14.952,15.0682,14.9045,14.989,96975.0
2006-11-14 10:10:00,28.37,28.38,28.22,28.28,92250.0,14.9837,14.989,14.9045,14.9362,92250.0
2006-11-14 10:20:00,28.27,28.32,28.23,28.24,78525.0,14.9309,14.9573,14.9098,14.915,78525.0
2006-11-14 10:30:00,28.26,28.38,28.23,28.36,94725.0,14.9256,14.989,14.9098,14.9784,94725.0
2006-11-14 10:40:00,28.36,28.38,28.32,28.32,89100.0,14.9784,14.989,14.9573,14.9573,89100.0
2006-11-14 10:50:00,28.34,28.38,28.31,28.31,58275.0,14.9679,14.989,14.952,14.952,58275.0
2006-11-14 11:00:00,28.32,28.33,28.27,28.28,61200.0,14.9573,14.9626,14.9309,14.9362,61200.0
2006-11-14 11:10:00,28.28,28.28,28.25,28.27,137925.0,14.9362,14.9362,14.9203,14.9309,137925.0
2006-11-14 11:20:00,28.26,28.29,28.26,28.28,77850.0,14.9256,14.9415,14.9256,14.9362,77850.0
2006-11-14 11:30:00,28.29,28.34,28.29,28.3,74700.0,14.9415,14.9679,14.9415,14.9467,74700.0
2006-11-14 11:40:00,28.3,28.37,28.29,28.37,61425.0,14.9467,14.9837,14.9415,14.9837,61425.0
2006-11-14 11:50:00,28.36,28.39,28.33,28.36,40275.0,14.9784,14.9943,14.9626,14.9784,40275.0
2006-11-14 12:00:00,28.34,28.36,28.29,28.29,48375.0,14.9679,14.9784,14.9415,14.9415,48375.0
2006-11-14 12:10:00,28.29,28.31,28.28,28.29,31500.0,14.9415,14.952,14.9362,14.9415,31500.0
2006-11-14 12:20:00,28.29,28.31,28.29,28.3,27900.0,14.9415,14.952,14.9415,14.9467,27900.0
2006-11-14 12:30:00,28.3,28.32,28.3,28.31,28575.0,14.9467,14.9573,14.9467,14.952,28575.0
2006-11-14 12:40:00,28.31,28.36,28.31,28.35,123975.0,14.952,14.9784,14.952,14.9731,123975.0
2006-11-14 12:50:00,28.35,28.42,28.35,28.38,49050.0,14.9731,15.0101,14.9731,14.989,49050.0
2006-11-14 13:00:00,28.38,28.38,28.36,28.36,54675.0,14.989,14.989,14.9784,14.9784,54675.0
2006-11-14 13:10:00,28.36,28.4,28.36,28.39,36900.0,14.9784,14.9996,14.9784,14.9943,36900.0
2006-11-14 13:20:00,28.39,28.48,28.39,28.46,66150.0,14.9943,15.0418,14.9943,15.0312,66150.0
2006-11-14 13:30:00,28.46,28.5,28.41,28.42,49725.0,15.0312,15.0524,15.0048,15.0101,49725.0
2006-11-14 13:40:00,28.43,28.44,28.36,28.36,45225.0,15.0154,15.0207,14.9784,14.9784,45225.0
2006-11-14 13:50:00,28.36,28.39,28.36,28.36,38700.0,14.9784,14.9943,14.9784,14.9784,38700.0
2006-11-14 14:00:00,28.36,28.45,28.36,28.44,57375.0,14.9784,15.026,14.9784,15.0207,57375.0
2006-11-14 14:10:00,28.44,28.45,28.4,28.41,52425.0,15.0207,15.026,14.9996,15.0048,52425.0
2006-11-14 14:20:00,28.41,28.44,28.36,28.43,85725.0,15.0048,15.0207,14.9784,15.0154,85725.0
2006-11-14 14:30:00,28.43,28.44,28.39,28.44,89325.0,15.0154,15.0207,14.9943,15.0207,89325.0
2006-11-14 14:40:00,28.44,28.63,28.44,28.58,106650.0,15.0207,15.121,15.0207,15.0946,106650.0
2006-11-14 14:50:00,28.58,28.6,28.54,28.58,108900.0,15.0946,15.1052,15.0735,15.0946,108900.0
2006-11-14 15:00:00,28.58,28.79,28.44,28.71,156600.0,15.0946,15.2055,15.0207,15.1633,156600.0
2006-11-14 15:10:00,28.71,28.77,28.44,28.75,116550.0,15.1633,15.195,15.0207,15.1844,116550.0
2006-11-14 15:20:00,28.76,28.76,28.68,28.68,90000.0,15.1897,15.1897,15.1474,15.1474,90000.0
2006-11-14 15:30:00,28.68,28.79,28.68,28.79,139050.0,15.1474,15.2055,15.1474,15.2055,139050.0
2006-11-14 15:40:00,28.78,28.79,28.44,28.76,220950.0,15.2003,15.2055,15.0207,15.1897,220950.0
2006-11-14 15:50:00,28.76,28.83,28.64,28.79,301950.0,15.1897,15.2267,15.1263,15.2055,301950.0
2006-11-15 09:30:00,28.63,28.89,28.48,28.73,247050.0,15.1677,15.3055,15.0883,15.2207,247050.0
2006-11-15 09:40:00,28.73,28.76,28.63,28.72,138825.0,15.2207,15.2366,15.1677,15.2154,138825.0
2006-11-15 09:50:00,28.72,28.87,28.71,28.8,96075.0,15.2154,15.2949,15.2101,15.2578,96075.0
2006-11-15 10:00:00,28.8,28.8,28.7,28.72,86175.0,15.2578,15.2578,15.2048,15.2154,86175.0
2006-11-15 10:10:00,28.72,28.81,28.69,28.79,71550.0,15.2154,15.2631,15.1995,15.2525,71550.0
2006-11-15 10:20:00,28.79,28.8,28.69,28.8,54000.0,15.2525,15.2578,15.1995,15.2578,54000.0
2006-11-15 10:30:00,28.8,28.8,28.62,28.67,111375.0,15.2578,15.2578,15.1624,15.1889,111375.0
2006-11-15 10:40:00,28.68,28.68,28.62,28.65,60300.0,15.1942,15.1942,15.1624,15.1783,60300.0
2006-11-15 10:50:00,28.66,28.7,28.63,28.69,58275.0,15.1836,15.2048,15.1677,15.1995,58275.0
2006-11-15 11:00:00,28.69,28.75,28.68,28.73,39600.0,15.1995,15.2313,15.1942,15.2207,39600.0
2006-11-15 11:10:00,28.73,28.85,28.72,28.8,49500.0,15.2207,15.2843,15.2154,15.2578,49500.0
2006-11-15 11:20:00,28.8,28.82,28.75,28.82,37350.0,15.2578,15.2684,15.2313,15.2684,37350.0
2006-11-15 11:30:00,28.82,28.83,28.78,28.8,27675.0,15.2684,15.2737,15.2472,15.2578,27675.0
2006-11-15 11:40:00,28.79,28.81,28.79,28.8,21150.0,15.2525,15.2631,15.2525,15.2578,21150.0
2006-11-15 11:50:00,28.81,28.81,28.75,28.78,43650.0,15.2631,15.2631,15.2313,15.2472,43650.0
2006-11-15 12:00:00,28.79,28.89,28.76,28.88,31725.0,15.2525,15.3055,15.2366,15.3002,31725.0
2006-11-15 12:10:00,28.88,28.93,28.84,28.85,70425.0,15.3002,15.3267,15.279,15.2843,70425.0
2006-11-15 12:20:00,28.84,28.85,28.83,28.84,37800.0,15.279,15.2843,15.2737,15.279,37800.0
2006-11-15 12:30:00,28.83,28.83,28.78,28.78,34650.0,15.2737,15.2737,15.2472,15.2472,34650.0
2006-11-15 12:40:00,28.78,28.79,28.72,28.76,48825.0,15.2472,15.2525,15.2154,15.2366,48825.0
2006-11-15 12:50:00,28.76,28.77,28.72,28.72,38925.0,15.2366,15.2419,15.2154,15.2154,38925.0
2006-11-15 13:00:00,28.73,28.73,28.68,28.72,50400.0,15.2207,15.2207,15.1942,15.2154,50400.0
2006-11-15 13:10:00,28.72,28.75,28.7,28.72,29700.0,15.2154,15.2313,15.2048,15.2154,29700.0
2006-11-15 13:20:00,28.72,28.74,28.69,28.74,48375.0,15.2154,15.226,15.1995,15.226,48375.0
2006-11-15 13:30:00,28.74,28.78,28.71,28.77,49050.0,15.226,15.2472,15.2101,15.2419,49050.0
2006-11-15 13:40:00,28.76,28.82,28.74,28.81,33075.0,15.2366,15.2684,15.226,15.2631,33075.0
2006-11-15 13:50:00,28.81,28.88,28.81,28.88,32625.0,15.2631,15.3002,15.2631,15.3002,32625.0
2006-11-15 14:00:00,28.88,28.95,28.8,28.9,96525.0,15.3002,15.3373,15.2578,15.3108,96525.0
2006-11-15 14:10:00,28.9,29.0,28.87,28.89,62550.0,15.3108,15.3638,15.2949,15.3055,62550.0
2006-11-15 14:20:00,28.88,28.91,28.82,28.84,100350.0,15.3002,15.3161,15.2684,15.279,100350.0
2006-11-15 14:30:00,28.83,28.9,28.8,28.9,78525.0,15.2737,15.3108,15.2578,15.3108,78525.0
2006-11-15 14:40:00,28.89,28.93,28.86,28.92,75375.0,15.3055,15.3267,15.2896,15.3214,75375.0
2006-11-15 14:50:00,28.92,28.94,28.85,28.91,55575.0,15.3214,15.332,15.2843,15.3161,55575.0
2006-11-15 15:00:00,28.89,28.91,28.86,28.86,68850.0,15.3055,15.3161,15.2896,15.2896,68850.0
2006-11-15 15:10:00,28.86,28.92,28.84,28.84,52425.0,15.2896,15.3214,15.279,15.279,52425.0
2006-11-15 15:20:00,28.84,28.87,28.82,28.85,67500.0,15.279,15.2949,15.2684,15.2843,67500.0
2006-11-15 15:30:00,28.85,28.85,28.79,28.8,91575.0,15.2843,15.2843,15.2525,15.2578,91575.0
2006-11-15 15:40:00,28.79,28.8,28.76,28.78,69975.0,15.2525,15.2578,15.2366,15.2472,69975.0
2006-11-15 15:50:00,28.77,28.82,28.75,28.75,131625.0,15.2419,15.2684,15.2313,15.2313,131625.0
2006-11-16 09:30:00,28.94,29.01,28.8,28.97,139275.0,15.332,15.3691,15.2578,15.3479,139275.0
2006-11-16 09:40:00,28.98,29.06,28.89,29.06,43425.0,15.3532,15.3955,15.3055,15.3955,43425.0
2006-11-16 09:50:00,29.06,29.09,28.98,28.98,63450.0,15.3955,15.4114,15.3532,15.3532,63450.0
2006-11-16 10:00:00,28.96,28.96,28.84,28.85,84825.0,15.3426,15.3426,15.279,15.2843,84825.0
2006-11-16 10:10:00,28.84,28.91,28.83,28.9,42300.0,15.279,15.3161,15.2737,15.3108,42300.0
2006-11-16 10:20:00,28.9,28.91,28.86,28.86,26325.0,15.3108,15.3161,15.2896,15.2896,26325.0
2006-11-16 10:30:00,28.87,28.95,28.87,28.88,23400.0,15.2949,15.3373,15.2949,15.3002,23400.0
2006-11-16 10:40:00,28.88,28.96,28.84,28.87,36000.0,15.3002,15.3426,15.279,15.2949,36000.0
2006-11-16 10:50:00,28.86,28.86,28.75,28.8,82125.0,15.2896,15.2896,15.2313,15.2578,82125.0
2006-11-16 11:00:00,28.8,28.92,28.8,28.91,68850.0,15.2578,15.3214,15.2578,15.3161,68850.0
2006-11-16 11:10:00,28.91,29.0,28.89,28.96,40500.0,15.3161,15.3638,15.3055,15.3426,40500.0
2006-11-16 11:20:00,28.98,29.02,28.98,28.99,28800.0,15.3532,15.3744,15.3532,15.3585,28800.0
2006-11-16 11:30:00,28.99,29.06,28.99,29.0,30600.0,15.3585,15.3955,15.3585,15.3638,30600.0
2006-11-16 11:40:00,29.0,29.02,28.96,29.01,60075.0,15.3638,15.3744,15.3426,15.3691,60075.0
2006-11-16 11:50:00,29.01,29.03,28.98,29.0,29925.0,15.3691,15.3797,15.3532,15.3638,29925.0
2006-11-16 12:00:00,29.0,29.02,28.95,28.96,60300.0,15.3638,15.3744,15.3373,15.3426,60300.0
2006-11-16 12:10:00,28.97,28.97,28.89,28.89,36675.0,15.3479,15.3479,15.3055,15.3055,36675.0
2006-11-16 12:20:00,28.89,28.89,28.84,28.85,25650.0,15.3055,15.3055,15.279,15.2843,25650.0
2006-11-16 12:30:00,28.86,28.87,28.82,28.83,20700.0,15.2896,15.2949,15.2684,15.2737,20700.0
2006-11-16 12:40:00,28.83,28.85,28.76,28.76,45900.0,15.2737,15.2843,15.2366,15.2366,45900.0
2006-11-16 12:50:00,28.76,28.77,28.69,28.75,42975.0,15.2366,15.2419,15.1995,15.2313,42975.0
2006-11-16 13:00:00,28.74,28.76,28.73,28.76,51075.0,15.226,15.2366,15.2207,15.2366,51075.0
2006-11-16 13:10:00,28.75,28.76,28.73,28.74,27900.0,15.2313,15.2366,15.2207,15.226,27900.0
2006-11-16 13:20:00,28.74,28.74,28.73,28.73,24300.0,15.226,15.226,15.2207,15.2207,24300.0
2006-11-16 13:30:00,28.73,28.79,28.72,28.79,132525.0,15.2207,15.2525,15.2154,15.2525,132525.0
2006-11-16 13:40:00,28.79,28.87,28.78,28.86,42075.0,15.2525,15.2949,15.2472,15.2896,42075.0
2006-11-16 13:50:00,28.87,28.89,28.81,28.81,29250.0,15.2949,15.3055,15.2631,15.2631,29250.0
2006-11-16 14:00:00,28.81,28.83,28.7,28.76,48825.0,15.2631,15.2737,15.2048,15.2366,48825.0
2006-11-16 14:10:00,28.76,28.81,28.74,28.81,41175.0,15.2366,15.2631,15.226,15.2631,41175.0
2006-11-16 14:20:00,28.8,28.84,28.75,28.83,23625.0,15.2578,15.279,15.2313,15.2737,23625.0
2006-11-16 14:30:00,28.83,28.88,28.8,28.88,37350.0,15.2737,15.3002,15.2578,15.3002,37350.0
2006-11-16 14:40:00,28.88,28.92,28.85,28.9,30600.0,15.3002,15.3214,15.2843,15.3108,30600.0
2006-11-16 14:50:00,28.9,28.92,28.86,28.91,25425.0,15.3108,15.3214,15.2896,15.3161,25425.0
2006-11-16 15:00:00,28.91,28.95,28.88,28.92,31725.0,15.3161,15.3373,15.3002,15.3214,31725.0
2006-11-16 15:10:00,28.93,29.04,28.92,29.0,68850.0,15.3267,15.385,15.3214,15.3638,68850.0
2006-11-16 15:20:00,28.99,28.99,28.93,28.96,47475.0,15.3585,15.3585,15.3267,15.3426,47475.0
2006-11-16 15:30:00,28.94,29.0,28.93,28.99,59850.0,15.332,15.3638,15.3267,15.3585,59850.0
2006-11-16 15:40:00,28.98,29.02,28.94,28.96,48150.0,15.3532,15.3744,15.332,15.3426,48150.0
2006-11-16 15:50:00,28.95,28.97,28.93,28.96,81450.0,15.3373,15.3479,15.3267,15.3426,81450.0
2006-11-17 09:30:00,28.89,29.09,28.81,29.04,1110825.0,15.3055,15.4114,15.2631,15.385,1110825.0
2006-11-17 09:40:00,29.05,29.07,28.95,29.05,87975.0,15.3903,15.4008,15.3373,15.3903,87975.0
2006-11-17 09:50:00,29.06,29.11,29.0,29.11,60975.0,15.3955,15.422,15.3638,15.422,60975.0
2006-11-17 10:00:00,29.11,29.25,29.07,29.23,111600.0,15.422,15.4962,15.4008,15.4856,111600.0
2006-11-17 10:10:00,29.23,29.38,29.23,29.28,181800.0,15.4856,15.5651,15.4856,15.5121,181800.0
2006-11-17 10:20:00,29.28,29.32,29.22,29.23,60525.0,15.5121,15.5333,15.4803,15.4856,60525.0
2006-11-17 10:30:00,29.22,29.33,29.21,29.26,82575.0,15.4803,15.5386,15.475,15.5015,82575.0
2006-11-17 10:40:00,29.25,29.38,29.22,29.32,101925.0,15.4962,15.5651,15.4803,15.5333,101925.0
2006-11-17 10:50:00,29.32,29.38,29.3,29.33,70425.0,15.5333,15.5651,15.5227,15.5386,70425.0
2006-11-17 11:00:00,29.34,29.43,29.34,29.4,132750.0,15.5439,15.5916,15.5439,15.5757,132750.0
2006-11-17 11:10:00,29.4,29.6,29.4,29.52,142200.0,15.5757,15.6816,15.5757,15.6393,142200.0
2006-11-17 11:20:00,29.53,29.72,29.49,29.71,151200.0,15.6445,15.7452,15.6234,15.7399,151200.0
2006-11-17 11:30:00,29.71,29.72,29.6,29.6,172575.0,15.7399,15.7452,15.6816,15.6816,172575.0
2006-11-17 11:40:00,29.6,29.6,29.5,29.51,96975.0,15.6816,15.6816,15.6287,15.634,96975.0
2006-11-17 11:50:00,29.5,29.54,29.42,29.44,90675.0,15.6287,15.6498,15.5863,15.5969,90675.0
2006-11-17 12:00:00,29.44,29.44,29.4,29.43,120375.0,15.5969,15.5969,15.5757,15.5916,120375.0
2006-11-17 12:10:00,29.42,29.47,29.38,29.47,74025.0,15.5863,15.6128,15.5651,15.6128,74025.0
2006-11-17 12:20:00,29.47,29.53,29.45,29.51,75600.0,15.6128,15.6445,15.6022,15.634,75600.0
2006-11-17 12:30:00,29.51,29.71,29.51,29.6,170100.0,15.634,15.7399,15.634,15.6816,170100.0
2006-11-17 12:40:00,29.59,29.61,29.56,29.59,87975.0,15.6763,15.6869,15.6604,15.6763,87975.0
2006-11-17 12:50:00,29.59,29.61,29.51,29.51,130275.0,15.6763,15.6869,15.634,15.634,130275.0
2006-11-17 13:00:00,29.51,29.55,29.45,29.52,60975.0,15.634,15.6551,15.6022,15.6393,60975.0
2006-11-17 13:10:00,29.51,29.56,29.48,29.54,32400.0,15.634,15.6604,15.6181,15.6498,32400.0
2006-11-17 13:20:00,29.54,29.61,29.54,29.57,69525.0,15.6498,15.6869,15.6498,15.6657,69525.0
2006-11-17 13:30:00,29.57,29.63,29.52,29.56,91575.0,15.6657,15.6975,15.6393,15.6604,91575.0
2006-11-17 13:40:00,29.56,29.64,29.51,29.56,64575.0,15.6604,15.7028,15.634,15.6604,64575.0
2006-11-17 13:50:00,29.54,29.58,29.54,29.56,28125.0,15.6498,15.671,15.6498,15.6604,28125.0
2006-11-17 14:00:00,29.56,29.62,29.54,29.56,78975.0,15.6604,15.6922,15.6498,15.6604,78975.0
2006-11-17 14:10:00,29.56,29.6,29.52,29.57,36000.0,15.6604,15.6816,15.6393,15.6657,36000.0
2006-11-17 14:20:00,29.57,29.6,29.55,29.56,40050.0,15.6657,15.6816,15.6551,15.6604,40050.0
2006-11-17 14:30:00,29.56,29.61,29.56,29.58,40500.0,15.6604,15.6869,15.6604,15.671,40500.0
2006-11-17 14:40:00,29.58,29.68,29.58,29.65,56925.0,15.671,15.724,15.671,15.7081,56925.0
2006-11-17 14:50:00,29.66,29.67,29.61,29.64,54000.0,15.7134,15.7187,15.6869,15.7028,54000.0
2006-11-17 15:00:00,29.64,29.68,29.63,29.65,88650.0,15.7028,15.724,15.6975,15.7081,88650.0
2006-11-17 15:10:00,29.65,29.67,29.59,29.64,132075.0,15.7081,15.7187,15.6763,15.7028,132075.0
2006-11-17 15:20:00,29.64,29.7,29.57,29.7,129375.0,15.7028,15.7346,15.6657,15.7346,129375.0
2006-11-17 15:30:00,29.7,29.7,29.53,29.56,93375.0,15.7346,15.7346,15.6445,15.6604,93375.0
2006-11-17 15:40:00,29.56,29.66,29.56,29.64,108000.0,15.6604,15.7134,15.6604,15.7028,108000.0
2006-11-17 15:50:00,29.64,29.68,29.62,29.68,314325.0,15.7028,15.724,15.6922,15.724,314325.0
2006-11-20 09:30:00,29.7,29.7,29.14,29.27,247950.0,15.7346,15.7346,15.4379,15.5068,247950.0
2006-11-20 09:40:00,29.28,29.3,29.18,29.21,148050.0,15.5121,15.5227,15.4591,15.475,148050.0
2006-11-20 09:50:00,29.21,29.31,29.2,29.26,139050.0,15.475,15.528,15.4697,15.5015,139050.0
2006-11-20 10:00:00,29.26,29.4,29.26,29.37,96975.0,15.5015,15.5757,15.5015,15.5598,96975.0
2006-11-20 10:10:00,29.36,29.4,29.32,29.35,126225.0,15.5545,15.5757,15.5333,15.5492,126225.0
2006-11-20 10:20:00,29.35,29.36,29.32,29.34,52875.0,15.5492,15.5545,15.5333,15.5439,52875.0
2006-11-20 10:30:00,29.34,29.54,29.32,29.51,99225.0,15.5439,15.6498,15.5333,15.634,99225.0
2006-11-20 10:40:00,29.52,29.55,29.42,29.43,141975.0,15.6393,15.6551,15.5863,15.5916,141975.0
2006-11-20 10:50:00,29.43,29.43,29.38,29.39,112950.0,15.5916,15.5916,15.5651,15.5704,112950.0
2006-11-20 11:00:00,29.4,29.41,29.38,29.39,83025.0,15.5757,15.581,15.5651,15.5704,83025.0
2006-11-20 11:10:00,29.39,29.4,29.32,29.34,68850.0,15.5704,15.5757,15.5333,15.5439,68850.0
2006-11-20 11:20:00,29.34,29.34,29.28,29.33,67950.0,15.5439,15.5439,15.5121,15.5386,67950.0
2006-11-20 11:30:00,29.32,29.34,29.3,29.32,50625.0,15.5333,15.5439,15.5227,15.5333,50625.0
2006-11-20 11:40:00,29.31,29.34,29.29,29.32,44100.0,15.528,15.5439,15.5174,15.5333,44100.0
2006-11-20 11:50:00,29.31,29.32,29.29,29.32,60525.0,15.528,15.5333,15.5174,15.5333,60525.0
2006-11-20 12:00:00,29.32,29.32,29.29,29.3,30825.0,15.5333,15.5333,15.5174,15.5227,30825.0
2006-11-20 12:10:00,29.3,29.3,29.28,29.3,121725.0,15.5227,15.5227,15.5121,15.5227,121725.0
2006-11-20 12:20:00,29.29,29.3,29.23,29.24,46800.0,15.5174,15.5227,15.4856,15.4909,46800.0
2006-11-20 12:30:00,29.25,29.25,29.19,29.2,51300.0,15.4962,15.4962,15.4644,15.4697,51300.0
2006-11-20 12:40:00,29.2,29.2,29.17,29.17,41625.0,15.4697,15.4697,15.4538,15.4538,41625.0
2006-11-20 12:50:00,29.17,29.18,29.14,29.17,37125.0,15.4538,15.4591,15.4379,15.4538,37125.0
2006-11-20 13:00:00,29.18,29.27,29.17,29.24,51300.0,15.4591,15.5068,15.4538,15.4909,51300.0
2006-11-20 13:10:00,29.25,29.28,29.22,29.25,20250.0,15.4962,15.5121,15.4803,15.4962,20250.0
2006-11-20 13:20:00,29.26,29.3,29.26,29.29,24300.0,15.5015,15.5227,15.5015,15.5174,24300.0
2006-11-20 13:30:00,29.29,29.3,29.27,29.27,32175.0,15.5174,15.5227,15.5068,15.5068,32175.0
2006-11-20 13:40:00,29.27,29.29,29.26,29.29,19800.0,15.5068,15.5174,15.5015,15.5174,19800.0
2006-11-20 13:50:00,29.29,29.3,29.22,29.23,37575.0,15.5174,15.5227,15.4803,15.4856,37575.0
2006-11-20 14:00:00,29.24,29.35,29.24,29.25,54450.0,15.4909,15.5492,15.4909,15.4962,54450.0
2006-11-20 14:10:00,29.26,29.27,29.18,29.2,77850.0,15.5015,15.5068,15.4591,15.4697,77850.0
2006-11-20 14:20:00,29.19,29.21,29.11,29.16,91350.0,15.4644,15.475,15.422,15.4485,91350.0
2006-11-20 14:30:00,29.16,29.24,29.1,29.24,76950.0,15.4485,15.4909,15.4167,15.4909,76950.0
2006-11-20 14:40:00,29.25,29.25,29.15,29.23,28125.0,15.4962,15.4962,15.4432,15.4856,28125.0
2006-11-20 14:50:00,29.25,29.31,29.23,29.31,50850.0,15.4962,15.528,15.4856,15.528,50850.0
2006-11-20 15:00:00,29.31,29.33,29.29,29.29,62550.0,15.528,15.5386,15.5174,15.5174,62550.0
2006-11-20 15:10:00,29.29,29.3,29.22,29.28,62325.0,15.5174,15.5227,15.4803,15.5121,62325.0
2006-11-20 15:20:00,29.29,29.31,29.23,29.23,56475.0,15.5174,15.528,15.4856,15.4856,56475.0
2006-11-20 15:30:00,29.23,29.32,29.2,29.31,108675.0,15.4856,15.5333,15.4697,15.528,108675.0
2006-11-20 15:40:00,29.3,29.32,29.21,29.23,82125.0,15.5227,15.5333,15.475,15.4856,82125.0
2006-11-20 15:50:00,29.24,29.31,29.21,29.24,128925.0,15.4909,15.528,15.475,15.4909,128925.0
2006-11-21 09:30:00,29.25,29.27,29.03,29.1,125100.0,15.4962,15.5068,15.3797,15.4167,125100.0
2006-11-21 09:40:00,29.11,29.11,29.02,29.08,65475.0,15.422,15.422,15.3744,15.4061,65475.0
2006-11-21 09:50:00,29.08,29.13,29.04,29.04,76725.0,15.4061,15.4326,15.385,15.385,76725.0
2006-11-21 10:00:00,29.04,29.21,29.04,29.15,75600.0,15.385,15.475,15.385,15.4432,75600.0
2006-11-21 10:10:00,29.14,29.16,29.12,29.16,84375.0,15.4379,15.4485,15.4273,15.4485,84375.0
2006-11-21 10:20:00,29.15,29.22,29.15,29.18,57150.0,15.4432,15.4803,15.4432,15.4591,57150.0
2006-11-21 10:30:00,29.18,29.2,29.05,29.06,64575.0,15.4591,15.4697,15.3903,15.3955,64575.0
2006-11-21 10:40:00,29.06,29.09,28.99,29.02,78975.0,15.3955,15.4114,15.3585,15.3744,78975.0
2006-11-21 10:50:00,29.02,29.12,29.02,29.12,36675.0,15.3744,15.4273,15.3744,15.4273,36675.0
2006-11-21 11:00:00,29.13,29.13,29.06,29.06,22050.0,15.4326,15.4326,15.3955,15.3955,22050.0
2006-11-21 11:10:00,29.06,29.13,29.04,29.13,47250.0,15.3955,15.4326,15.385,15.4326,47250.0
2006-11-21 11:20:00,29.13,29.21,29.11,29.21,80775.0,15.4326,15.475,15.422,15.475,80775.0
2006-11-21 11:30:00,29.21,29.23,29.14,29.16,54000.0,15.475,15.4856,15.4379,15.4485,54000.0
2006-11-21 11:40:00,29.16,29.19,29.12,29.15,135675.0,15.4485,15.4644,15.4273,15.4432,135675.0
2006-11-21 11:50:00,29.15,29.17,29.14,29.16,18900.0,15.4432,15.4538,15.4379,15.4485,18900.0
2006-11-21 12:00:00,29.15,29.24,29.15,29.21,49050.0,15.4432,15.4909,15.4432,15.475,49050.0
2006-11-21 12:10:00,29.21,29.21,29.12,29.15,23400.0,15.475,15.475,15.4273,15.4432,23400.0
2006-11-21 12:20:00,29.16,29.18,29.11,29.12,35100.0,15.4485,15.4591,15.422,15.4273,35100.0
2006-11-21 12:30:00,29.12,29.14,29.11,29.13,27450.0,15.4273,15.4379,15.422,15.4326,27450.0
2006-11-21 12:40:00,29.13,29.13,29.08,29.11,23625.0,15.4326,15.4326,15.4061,15.422,23625.0
2006-11-21 12:50:00,29.11,29.11,29.08,29.11,32625.0,15.422,15.422,15.4061,15.422,32625.0
2006-11-21 13:00:00,29.11,29.13,29.08,29.09,48375.0,15.422,15.4326,15.4061,15.4114,48375.0
2006-11-21 13:10:00,29.1,29.14,29.1,29.12,46350.0,15.4167,15.4379,15.4167,15.4273,46350.0
2006-11-21 13:20:00,29.12,29.16,29.09,29.11,59850.0,15.4273,15.4485,15.4114,15.422,59850.0
2006-11-21 13:30:00,29.11,29.16,29.11,29.14,50625.0,15.422,15.4485,15.422,15.4379,50625.0
2006-11-21 13:40:00,29.14,29.17,29.08,29.16,50850.0,15.4379,15.4538,15.4061,15.4485,50850.0
2006-11-21 13:50:00,29.16,29.23,29.16,29.19,32850.0,15.4485,15.4856,15.4485,15.4644,32850.0
2006-11-21 14:00:00,29.2,29.21,29.15,29.17,25875.0,15.4697,15.475,15.4432,15.4538,25875.0
2006-11-21 14:10:00,29.18,29.18,29.11,29.11,42300.0,15.4591,15.4591,15.422,15.422,42300.0
2006-11-21 14:20:00,29.1,29.17,29.08,29.16,33975.0,15.4167,15.4538,15.4061,15.4485,33975.0
2006-11-21 14:30:00,29.16,29.17,29.14,29.15,45900.0,15.4485,15.4538,15.4379,15.4432,45900.0
2006-11-21 14:40:00,29.15,29.18,29.12,29.18,30600.0,15.4432,15.4591,15.4273,15.4591,30600.0
2006-11-21 14:50:00,29.18,29.2,29.17,29.2,18675.0,15.4591,15.4697,15.4538,15.4697,18675.0
2006-11-21 15:00:00,29.2,29.24,29.19,29.21,29475.0,15.4697,15.4909,15.4644,15.475,29475.0
2006-11-21 15:10:00,29.21,29.24,29.18,29.24,29250.0,15.475,15.4909,15.4591,15.4909,29250.0
2006-11-21 15:20:00,29.24,29.25,29.18,29.19,65925.0,15.4909,15.4962,15.4591,15.4644,65925.0
2006-11-21 15:30:00,29.2,29.22,29.18,29.22,46800.0,15.4697,15.4803,15.4591,15.4803,46800.0
2006-11-21 15:40:00,29.21,29.23,29.18,29.19,47700.0,15.475,15.4856,15.4591,15.4644,47700.0
2006-11-21 15:50:00,29.19,29.25,29.19,29.25,118125.0,15.4644,15.4962,15.4644,15.4962,118125.0
2006-11-22 09:30:00,29.21,29.23,28.99,29.13,120150.0,15.475,15.4856,15.3585,15.4326,120150.0
2006-11-22 09:40:00,29.12,29.15,28.97,28.99,96750.0,15.4273,15.4432,15.3479,15.3585,96750.0
2006-11-22 09:50:00,28.99,28.99,28.66,28.67,162450.0,15.3585,15.3585,15.1836,15.1889,162450.0
2006-11-22 10:00:00,28.68,28.72,28.57,28.67,164250.0,15.1942,15.2154,15.136,15.1889,164250.0
2006-11-22 10:10:00,28.67,28.79,28.6,28.79,133425.0,15.1889,15.2525,15.1518,15.2525,133425.0
2006-11-22 10:20:00,28.79,28.83,28.77,28.8,91575.0,15.2525,15.2737,15.2419,15.2578,91575.0
2006-11-22 10:30:00,28.8,28.9,28.76,28.83,93825.0,15.2578,15.3108,15.2366,15.2737,93825.0
2006-11-22 10:40:00,28.83,28.91,28.81,28.88,79875.0,15.2737,15.3161,15.2631,15.3002,79875.0
2006-11-22 10:50:00,28.88,28.92,28.81,28.89,67275.0,15.3002,15.3214,15.2631,15.3055,67275.0
2006-11-22 11:00:00,28.9,28.94,28.9,28.9,109575.0,15.3108,15.332,15.3108,15.3108,109575.0
2006-11-22 11:10:00,28.89,28.93,28.8,28.91,66375.0,15.3055,15.3267,15.2578,15.3161,66375.0
2006-11-22 11:20:00,28.91,28.92,28.88,28.89,46350.0,15.3161,15.3214,15.3002,15.3055,46350.0
2006-11-22 11:30:00,28.89,28.91,28.86,28.91,46575.0,15.3055,15.3161,15.2896,15.3161,46575.0
2006-11-22 11:40:00,28.91,28.93,28.9,28.92,47025.0,15.3161,15.3267,15.3108,15.3214,47025.0
2006-11-22 11:50:00,28.92,28.92,28.84,28.88,30825.0,15.3214,15.3214,15.279,15.3002,30825.0
2006-11-22 12:00:00,28.88,28.9,28.87,28.9,36000.0,15.3002,15.3108,15.2949,15.3108,36000.0
2006-11-22 12:10:00,28.89,28.92,28.87,28.91,42975.0,15.3055,15.3214,15.2949,15.3161,42975.0
2006-11-22 12:20:00,28.9,28.91,28.84,28.9,27225.0,15.3108,15.3161,15.279,15.3108,27225.0
2006-11-22 12:30:00,28.9,28.91,28.89,28.9,25875.0,15.3108,15.3161,15.3055,15.3108,25875.0
2006-11-22 12:40:00,28.91,28.92,28.86,28.9,39150.0,15.3161,15.3214,15.2896,15.3108,39150.0
2006-11-22 12:50:00,28.91,28.92,28.9,28.92,55125.0,15.3161,15.3214,15.3108,15.3214,55125.0
2006-11-22 13:00:00,28.92,28.92,28.9,28.91,31050.0,15.3214,15.3214,15.3108,15.3161,31050.0
2006-11-22 13:10:00,28.92,28.92,28.91,28.91,29475.0,15.3214,15.3214,15.3161,15.3161,29475.0
2006-11-22 13:20:00,28.9,28.91,28.89,28.91,36225.0,15.3108,15.3161,15.3055,15.3161,36225.0
2006-11-22 13:30:00,28.9,28.9,28.89,28.9,24300.0,15.3108,15.3108,15.3055,15.3108,24300.0
2006-11-22 13:40:00,28.9,28.92,28.89,28.92,39375.0,15.3108,15.3214,15.3055,15.3214,39375.0
2006-11-22 13:50:00,28.92,28.92,28.91,28.92,23625.0,15.3214,15.3214,15.3161,15.3214,23625.0
2006-11-22 14:00:00,28.92,28.93,28.91,28.91,24750.0,15.3214,15.3267,15.3161,15.3161,24750.0
2006-11-22 14:10:00,28.91,28.92,28.91,28.92,37350.0,15.3161,15.3214,15.3161,15.3214,37350.0
2006-11-22 14:20:00,28.92,28.93,28.91,28.91,48375.0,15.3214,15.3267,15.3161,15.3161,48375.0
2006-11-22 14:30:00,28.92,28.93,28.9,28.92,38025.0,15.3214,15.3267,15.3108,15.3214,38025.0
2006-11-22 14:40:00,28.92,28.98,28.91,28.98,64350.0,15.3214,15.3532,15.3161,15.3532,64350.0
2006-11-22 14:50:00,28.98,29.0,28.96,28.98,43650.0,15.3532,15.3638,15.3426,15.3532,43650.0
2006-11-22 15:00:00,28.99,29.08,28.99,29.07,107775.0,15.3585,15.4061,15.3585,15.4008,107775.0
2006-11-22 15:10:00,29.07,29.1,29.04,29.09,60525.0,15.4008,15.4167,15.385,15.4114,60525.0
2006-11-22 15:20:00,29.08,29.11,29.04,29.1,55575.0,15.4061,15.422,15.385,15.4167,55575.0
2006-11-22 15:30:00,29.11,29.13,29.09,29.11,60300.0,15.422,15.4326,15.4114,15.422,60300.0
2006-11-22 15:40:00,29.11,29.17,29.11,29.17,74250.0,15.422,15.4538,15.422,15.4538,74250.0
2006-11-22 15:50:00,29.17,29.17,29.09,29.12,141300.0,15.4538,15.4538,15.4114,15.4273,141300.0
2006-11-24 09:30:00,28.89,29.06,28.89,29.06,51075.0,15.3055,15.3955,15.3055,15.3955,51075.0
2006-11-24 09:40:00,29.05,29.06,29.01,29.03,18675.0,15.3903,15.3955,15.3691,15.3797,18675.0
2006-11-24 09:50:00,29.0,29.04,28.94,29.0,19350.0,15.3638,15.385,15.332,15.3638,19350.0
2006-11-24 10:00:00,29.04,29.09,29.01,29.07,35100.0,15.385,15.4114,15.3691,15.4008,35100.0
2006-11-24 10:10:00,29.08,29.08,29.0,29.07,13275.0,15.4061,15.4061,15.3638,15.4008,13275.0
2006-11-24 10:20:00,29.08,29.14,29.02,29.13,64125.0,15.4061,15.4379,15.3744,15.4326,64125.0
2006-11-24 10:30:00,29.13,29.13,29.08,29.11,22050.0,15.4326,15.4326,15.4061,15.422,22050.0
2006-11-24 10:40:00,29.11,29.13,29.1,29.12,30600.0,15.422,15.4326,15.4167,15.4273,30600.0
2006-11-24 10:50:00,29.13,29.16,29.04,29.06,63900.0,15.4326,15.4485,15.385,15.3955,63900.0
2006-11-24 11:00:00,29.07,29.15,29.04,29.15,23175.0,15.4008,15.4432,15.385,15.4432,23175.0
2006-11-24 11:10:00,29.14,29.2,29.14,29.18,33075.0,15.4379,15.4697,15.4379,15.4591,33075.0
2006-11-24 11:20:00,29.18,29.2,29.11,29.15,21600.0,15.4591,15.4697,15.422,15.4432,21600.0
2006-11-24 11:30:00,29.14,29.14,28.99,29.01,71100.0,15.4379,15.4379,15.3585,15.3691,71100.0
2006-11-24 11:40:00,29.03,29.07,29.0,29.07,30150.0,15.3797,15.4008,15.3638,15.4008,30150.0
2006-11-24 11:50:00,29.07,29.07,28.96,28.98,22050.0,15.4008,15.4008,15.3426,15.3532,22050.0
2006-11-24 12:00:00,28.97,29.02,28.96,29.02,35775.0,15.3479,15.3744,15.3426,15.3744,35775.0
2006-11-24 12:10:00,29.02,29.02,28.95,28.95,36000.0,15.3744,15.3744,15.3373,15.3373,36000.0
2006-11-24 12:20:00,28.96,28.96,28.94,28.95,86625.0,15.3426,15.3426,15.332,15.3373,86625.0
2006-11-24 12:30:00,28.95,28.96,28.88,28.92,78975.0,15.3373,15.3426,15.3002,15.3214,78975.0
2006-11-24 12:40:00,28.9,28.91,28.86,28.86,50400.0,15.3108,15.3161,15.2896,15.2896,50400.0
2006-11-24 12:50:00,28.86,28.91,28.86,28.87,74700.0,15.2896,15.3161,15.2896,15.2949,74700.0
2006-11-27 09:30:00,28.23,28.62,28.13,28.6,286200.0,14.9558,15.1624,14.9028,15.1518,286200.0
2006-11-27 09:40:00,28.62,28.68,28.53,28.66,103500.0,15.1624,15.1942,15.1148,15.1836,103500.0
2006-11-27 09:50:00,28.67,28.7,28.61,28.64,95400.0,15.1889,15.2048,15.1571,15.173,95400.0
2006-11-27 10:00:00,28.64,28.73,28.54,28.61,156375.0,15.173,15.2207,15.1201,15.1571,156375.0
2006-11-27 10:10:00,28.62,28.62,28.4,28.55,137925.0,15.1624,15.1624,15.0459,15.1254,137925.0
2006-11-27 10:20:00,28.55,28.58,28.44,28.48,101250.0,15.1254,15.1413,15.0671,15.0883,101250.0
2006-11-27 10:30:00,28.48,28.67,28.48,28.62,88425.0,15.0883,15.1889,15.0883,15.1624,88425.0
2006-11-27 10:40:00,28.63,28.63,28.47,28.49,75825.0,15.1677,15.1677,15.083,15.0936,75825.0
2006-11-27 10:50:00,28.48,28.67,28.47,28.67,81900.0,15.0883,15.1889,15.083,15.1889,81900.0
2006-11-27 11:00:00,28.66,28.67,28.52,28.52,65250.0,15.1836,15.1889,15.1095,15.1095,65250.0
2006-11-27 11:10:00,28.52,28.52,28.27,28.28,91350.0,15.1095,15.1095,14.977,14.9823,91350.0
2006-11-27 11:20:00,28.28,28.4,28.23,28.29,89100.0,14.9823,15.0459,14.9558,14.9876,89100.0
2006-11-27 11:30:00,28.29,28.39,28.29,28.39,85050.0,14.9876,15.0406,14.9876,15.0406,85050.0
2006-11-27 11:40:00,28.38,28.41,28.34,28.39,43650.0,15.0353,15.0512,15.0141,15.0406,43650.0
2006-11-27 11:50:00,28.4,28.4,28.29,28.32,57375.0,15.0459,15.0459,14.9876,15.0035,57375.0
2006-11-27 12:00:00,28.32,28.32,28.24,28.29,112050.0,15.0035,15.0035,14.9611,14.9876,112050.0
2006-11-27 12:10:00,28.28,28.35,28.27,28.33,70875.0,14.9823,15.0194,14.977,15.0088,70875.0
2006-11-27 12:20:00,28.33,28.35,28.25,28.31,60975.0,15.0088,15.0194,14.9664,14.9982,60975.0
2006-11-27 12:30:00,28.32,28.32,28.22,28.22,51750.0,15.0035,15.0035,14.9505,14.9505,51750.0
2006-11-27 12:40:00,28.22,28.35,28.22,28.32,47925.0,14.9505,15.0194,14.9505,15.0035,47925.0
2006-11-27 12:50:00,28.33,28.37,28.23,28.24,62550.0,15.0088,15.03,14.9558,14.9611,62550.0
2006-11-27 13:00:00,28.22,28.3,28.19,28.3,67500.0,14.9505,14.9929,14.9346,14.9929,67500.0
2006-11-27 13:10:00,28.3,28.33,28.28,28.32,68625.0,14.9929,15.0088,14.9823,15.0035,68625.0
2006-11-27 13:20:00,28.31,28.44,28.27,28.44,64350.0,14.9982,15.0671,14.977,15.0671,64350.0
2006-11-27 13:30:00,28.43,28.44,28.33,28.37,62550.0,15.0618,15.0671,15.0088,15.03,62550.0
2006-11-27 13:40:00,28.37,28.46,28.37,28.4,56475.0,15.03,15.0777,15.03,15.0459,56475.0
2006-11-27 13:50:00,28.4,28.43,28.37,28.37,50625.0,15.0459,15.0618,15.03,15.03,50625.0
2006-11-27 14:00:00,28.38,28.44,28.32,28.35,97875.0,15.0353,15.0671,15.0035,15.0194,97875.0
2006-11-27 14:10:00,28.35,28.44,28.32,28.42,47925.0,15.0194,15.0671,15.0035,15.0565,47925.0
2006-11-27 14:20:00,28.42,28.5,28.37,28.45,64800.0,15.0565,15.0989,15.03,15.0724,64800.0
2006-11-27 14:30:00,28.46,28.52,28.45,28.51,106875.0,15.0777,15.1095,15.0724,15.1042,106875.0
2006-11-27 14:40:00,28.5,28.5,28.45,28.47,58950.0,15.0989,15.0989,15.0724,15.083,58950.0
2006-11-27 14:50:00,28.47,28.49,28.42,28.46,87975.0,15.083,15.0936,15.0565,15.0777,87975.0
2006-11-27 15:00:00,28.45,28.51,28.44,28.5,82800.0,15.0724,15.1042,15.0671,15.0989,82800.0
2006-11-27 15:10:00,28.5,28.57,28.48,28.56,68625.0,15.0989,15.136,15.0883,15.1307,68625.0
2006-11-27 15:20:00,28.57,28.6,28.55,28.57,111150.0,15.136,15.1518,15.1254,15.136,111150.0
2006-11-27 15:30:00,28.57,28.64,28.57,28.64,157500.0,15.136,15.173,15.136,15.173,157500.0
2006-11-27 15:40:00,28.63,28.64,28.59,28.61,96975.0,15.1677,15.173,15.1466,15.1571,96975.0
2006-11-27 15:50:00,28.62,28.62,28.57,28.58,195750.0,15.1624,15.1624,15.136,15.1413,195750.0
2006-11-28 09:30:00,28.54,28.86,28.48,28.7,252900.0,15.1201,15.2896,15.0883,15.2048,252900.0
2006-11-28 09:40:00,28.68,28.68,28.49,28.52,111600.0,15.1942,15.1942,15.0936,15.1095,111600.0
2006-11-28 09:50:00,28.52,28.65,28.52,28.63,98100.0,15.1095,15.1783,15.1095,15.1677,98100.0
2006-11-28 10:00:00,28.64,28.76,28.56,28.6,92700.0,15.173,15.2366,15.1307,15.1518,92700.0
2006-11-28 10:10:00,28.62,28.63,28.48,28.59,111375.0,15.1624,15.1677,15.0883,15.1466,111375.0
2006-11-28 10:20:00,28.6,28.74,28.59,28.72,82800.0,15.1518,15.226,15.1466,15.2154,82800.0
2006-11-28 10:30:00,28.72,28.84,28.69,28.79,99000.0,15.2154,15.279,15.1995,15.2525,99000.0
2006-11-28 10:40:00,28.79,28.79,28.67,28.69,52200.0,15.2525,15.2525,15.1889,15.1995,52200.0
2006-11-28 10:50:00,28.7,28.71,28.63,28.69,28575.0,15.2048,15.2101,15.1677,15.1995,28575.0
2006-11-28 11:00:00,28.68,28.73,28.64,28.69,44100.0,15.1942,15.2207,15.173,15.1995,44100.0
2006-11-28 11:10:00,28.69,28.7,28.62,28.67,42300.0,15.1995,15.2048,15.1624,15.1889,42300.0
2006-11-28 11:20:00,28.67,28.76,28.67,28.68,46575.0,15.1889,15.2366,15.1889,15.1942,46575.0
2006-11-28 11:30:00,28.68,28.71,28.66,28.69,28575.0,15.1942,15.2101,15.1836,15.1995,28575.0
2006-11-28 11:40:00,28.69,28.72,28.59,28.59,40950.0,15.1995,15.2154,15.1466,15.1466,40950.0
2006-11-28 11:50:00,28.6,28.68,28.54,28.58,58050.0,15.1518,15.1942,15.1201,15.1413,58050.0
2006-11-28 12:00:00,28.59,28.68,28.59,28.64,53325.0,15.1466,15.1942,15.1466,15.173,53325.0
2006-11-28 12:10:00,28.64,28.69,28.61,28.64,27225.0,15.173,15.1995,15.1571,15.173,27225.0
2006-11-28 12:20:00,28.66,28.69,28.61,28.64,31275.0,15.1836,15.1995,15.1571,15.173,31275.0
2006-11-28 12:30:00,28.64,28.65,28.55,28.59,60975.0,15.173,15.1783,15.1254,15.1466,60975.0
2006-11-28 12:40:00,28.6,28.6,28.54,28.59,38700.0,15.1518,15.1518,15.1201,15.1466,38700.0
2006-11-28 12:50:00,28.58,28.65,28.58,28.62,27225.0,15.1413,15.1783,15.1413,15.1624,27225.0
2006-11-28 13:00:00,28.6,28.71,28.58,28.71,45225.0,15.1518,15.2101,15.1413,15.2101,45225.0
2006-11-28 13:10:00,28.7,28.71,28.59,28.59,27450.0,15.2048,15.2101,15.1466,15.1466,27450.0
2006-11-28 13:20:00,28.6,28.64,28.53,28.56,79650.0,15.1518,15.173,15.1148,15.1307,79650.0
2006-11-28 13:30:00,28.56,28.58,28.51,28.58,37125.0,15.1307,15.1413,15.1042,15.1413,37125.0
2006-11-28 13:40:00,28.57,28.64,28.56,28.63,43200.0,15.136,15.173,15.1307,15.1677,43200.0
2006-11-28 13:50:00,28.62,28.65,28.61,28.64,16200.0,15.1624,15.1783,15.1571,15.173,16200.0
2006-11-28 14:00:00,28.64,28.65,28.63,28.65,17775.0,15.173,15.1783,15.1677,15.1783,17775.0
2006-11-28 14:10:00,28.65,28.68,28.58,28.6,47250.0,15.1783,15.1942,15.1413,15.1518,47250.0
2006-11-28 14:20:00,28.6,28.7,28.6,28.68,41625.0,15.1518,15.2048,15.1518,15.1942,41625.0
2006-11-28 14:30:00,28.68,28.72,28.67,28.72,31500.0,15.1942,15.2154,15.1889,15.2154,31500.0
2006-11-28 14:40:00,28.7,28.74,28.66,28.68,32400.0,15.2048,15.226,15.1836,15.1942,32400.0
2006-11-28 14:50:00,28.68,28.73,28.67,28.71,33975.0,15.1942,15.2207,15.1889,15.2101,33975.0
2006-11-28 15:00:00,28.73,28.74,28.63,28.63,36900.0,15.2207,15.226,15.1677,15.1677,36900.0
2006-11-28 15:10:00,28.63,28.79,28.63,28.79,54675.0,15.1677,15.2525,15.1677,15.2525,54675.0
2006-11-28 15:20:00,28.79,28.87,28.76,28.76,101475.0,15.2525,15.2949,15.2366,15.2366,101475.0
2006-11-28 15:30:00,28.76,28.78,28.74,28.76,86625.0,15.2366,15.2472,15.226,15.2366,86625.0
2006-11-28 15:40:00,28.74,28.76,28.68,28.68,63900.0,15.226,15.2366,15.1942,15.1942,63900.0
2006-11-28 15:50:00,28.68,28.71,28.66,28.66,165600.0,15.1942,15.2101,15.1836,15.1836,165600.0
2006-11-29 09:30:00,28.78,29.0,28.68,28.84,142650.0,15.2472,15.3638,15.1942,15.279,142650.0
2006-11-29 09:40:00,28.82,29.0,28.8,28.97,48375.0,15.2684,15.3638,15.2578,15.3479,48375.0
2006-11-29 09:50:00,28.97,28.99,28.81,28.85,100575.0,15.3479,15.3585,15.2631,15.2843,100575.0
2006-11-29 10:00:00,28.84,28.96,28.79,28.9,71550.0,15.279,15.3426,15.2525,15.3108,71550.0
2006-11-29 10:10:00,28.9,29.0,28.84,28.94,79200.0,15.3108,15.3638,15.279,15.332,79200.0
2006-11-29 10:20:00,28.95,29.0,28.92,28.97,33975.0,15.3373,15.3638,15.3214,15.3479,33975.0
2006-11-29 10:30:00,28.96,28.99,28.9,28.96,46800.0,15.3426,15.3585,15.3108,15.3426,46800.0
2006-11-29 10:40:00,28.96,29.05,28.96,29.02,52425.0,15.3426,15.3903,15.3426,15.3744,52425.0
2006-11-29 10:50:00,29.01,29.04,28.96,29.03,47925.0,15.3691,15.385,15.3426,15.3797,47925.0
2006-11-29 11:00:00,29.04,29.14,29.04,29.12,70200.0,15.385,15.4379,15.385,15.4273,70200.0
2006-11-29 11:10:00,29.12,29.12,29.06,29.07,47475.0,15.4273,15.4273,15.3955,15.4008,47475.0
2006-11-29 11:20:00,29.06,29.12,29.04,29.05,41850.0,15.3955,15.4273,15.385,15.3903,41850.0
2006-11-29 11:30:00,29.05,29.06,28.99,29.03,29925.0,15.3903,15.3955,15.3585,15.3797,29925.0
2006-11-29 11:40:00,29.04,29.04,29.01,29.01,22500.0,15.385,15.385,15.3691,15.3691,22500.0
2006-11-29 11:50:00,29.0,29.05,29.0,29.03,17550.0,15.3638,15.3903,15.3638,15.3797,17550.0
2006-11-29 12:00:00,29.03,29.06,28.98,29.05,51300.0,15.3797,15.3955,15.3532,15.3903,51300.0
2006-11-29 12:10:00,29.05,29.06,29.02,29.05,23175.0,15.3903,15.3955,15.3744,15.3903,23175.0
2006-11-29 12:20:00,29.05,29.05,28.98,29.0,27225.0,15.3903,15.3903,15.3532,15.3638,27225.0
2006-11-29 12:30:00,29.0,29.04,28.98,29.03,32175.0,15.3638,15.385,15.3532,15.3797,32175.0
2006-11-29 12:40:00,29.02,29.04,29.0,29.0,16200.0,15.3744,15.385,15.3638,15.3638,16200.0
2006-11-29 12:50:00,29.0,29.01,28.95,28.95,34200.0,15.3638,15.3691,15.3373,15.3373,34200.0
2006-11-29 13:00:00,28.95,28.95,28.86,28.88,45450.0,15.3373,15.3373,15.2896,15.3002,45450.0
2006-11-29 13:10:00,28.88,28.9,28.84,28.88,54675.0,15.3002,15.3108,15.279,15.3002,54675.0
2006-11-29 13:20:00,28.89,28.89,28.8,28.83,82350.0,15.3055,15.3055,15.2578,15.2737,82350.0
2006-11-29 13:30:00,28.84,28.84,28.74,28.78,77175.0,15.279,15.279,15.226,15.2472,77175.0
2006-11-29 13:40:00,28.78,28.88,28.78,28.86,27900.0,15.2472,15.3002,15.2472,15.2896,27900.0
2006-11-29 13:50:00,28.88,28.88,28.82,28.88,19575.0,15.3002,15.3002,15.2684,15.3002,19575.0
2006-11-29 14:00:00,28.87,28.92,28.84,28.86,43425.0,15.2949,15.3214,15.279,15.2896,43425.0
2006-11-29 14:10:00,28.87,28.93,28.86,28.91,23400.0,15.2949,15.3267,15.2896,15.3161,23400.0
2006-11-29 14:20:00,28.91,28.92,28.8,28.83,48150.0,15.3161,15.3214,15.2578,15.2737,48150.0
2006-11-29 14:30:00,28.83,28.97,28.81,28.94,46575.0,15.2737,15.3479,15.2631,15.332,46575.0
2006-11-29 14:40:00,28.95,28.95,28.88,28.89,28125.0,15.3373,15.3373,15.3002,15.3055,28125.0
2006-11-29 14:50:00,28.89,28.97,28.89,28.96,61875.0,15.3055,15.3479,15.3055,15.3426,61875.0
2006-11-29 15:00:00,28.95,28.96,28.9,28.95,44325.0,15.3373,15.3426,15.3108,15.3373,44325.0
2006-11-29 15:10:00,28.95,28.97,28.92,28.95,73575.0,15.3373,15.3479,15.3214,15.3373,73575.0
2006-11-29 15:20:00,28.96,28.99,28.91,28.92,85725.0,15.3426,15.3585,15.3161,15.3214,85725.0
2006-11-29 15:30:00,28.92,28.97,28.91,28.95,90675.0,15.3214,15.3479,15.3161,15.3373,90675.0
2006-11-29 15:40:00,28.95,28.95,28.88,28.91,101700.0,15.3373,15.3373,15.3002,15.3161,101700.0
2006-11-29 15:50:00,28.92,28.97,28.91,28.97,119925.0,15.3214,15.3479,15.3161,15.3479,119925.0
2006-11-30 09:30:00,29.19,29.19,29.01,29.15,43875.0,15.4644,15.4644,15.3691,15.4432,43875.0
2006-11-30 09:40:00,29.12,29.16,29.01,29.15,59625.0,15.4273,15.4485,15.3691,15.4432,59625.0
2006-11-30 09:50:00,29.16,29.21,29.14,29.21,34875.0,15.4485,15.475,15.4379,15.475,34875.0
2006-11-30 10:00:00,29.18,29.24,29.0,29.05,112500.0,15.4591,15.4909,15.3638,15.3903,112500.0
2006-11-30 10:10:00,29.06,29.1,28.85,28.97,72900.0,15.3955,15.4167,15.2843,15.3479,72900.0
2006-11-30 10:20:00,28.96,29.0,28.82,28.95,60300.0,15.3426,15.3638,15.2684,15.3373,60300.0
2006-11-30 10:30:00,28.95,29.01,28.89,28.95,45000.0,15.3373,15.3691,15.3055,15.3373,45000.0
2006-11-30 10:40:00,28.97,28.97,28.84,28.89,52875.0,15.3479,15.3479,15.279,15.3055,52875.0
2006-11-30 10:50:00,28.89,29.05,28.88,28.95,47475.0,15.3055,15.3903,15.3002,15.3373,47475.0
2006-11-30 11:00:00,28.96,29.0,28.94,28.96,24975.0,15.3426,15.3638,15.332,15.3426,24975.0
2006-11-30 11:10:00,28.98,29.02,28.87,28.9,30375.0,15.3532,15.3744,15.2949,15.3108,30375.0
2006-11-30 11:20:00,28.9,29.02,28.84,28.98,49725.0,15.3108,15.3744,15.279,15.3532,49725.0
2006-11-30 11:30:00,28.97,29.03,28.95,28.99,39375.0,15.3479,15.3797,15.3373,15.3585,39375.0
2006-11-30 11:40:00,28.99,29.0,28.88,28.88,63675.0,15.3585,15.3638,15.3002,15.3002,63675.0
2006-11-30 11:50:00,28.9,29.01,28.88,28.97,18000.0,15.3108,15.3691,15.3002,15.3479,18000.0
2006-11-30 12:00:00,28.97,29.03,28.95,28.98,51975.0,15.3479,15.3797,15.3373,15.3532,51975.0
2006-11-30 12:10:00,28.99,29.03,28.99,29.01,22050.0,15.3585,15.3797,15.3585,15.3691,22050.0
2006-11-30 12:20:00,29.01,29.04,28.99,29.04,18225.0,15.3691,15.385,15.3585,15.385,18225.0
2006-11-30 12:30:00,29.04,29.06,28.95,28.97,16425.0,15.385,15.3955,15.3373,15.3479,16425.0
2006-11-30 12:40:00,28.95,28.96,28.91,28.93,24300.0,15.3373,15.3426,15.3161,15.3267,24300.0
2006-11-30 12:50:00,28.92,28.97,28.89,28.9,20475.0,15.3214,15.3479,15.3055,15.3108,20475.0
2006-11-30 13:00:00,28.89,28.91,28.86,28.88,29925.0,15.3055,15.3161,15.2896,15.3002,29925.0
2006-11-30 13:10:00,28.9,29.07,28.9,29.07,51300.0,15.3108,15.4008,15.3108,15.4008,51300.0
2006-11-30 13:20:00,29.08,29.2,29.07,29.19,74700.0,15.4061,15.4697,15.4008,15.4644,74700.0
2006-11-30 13:30:00,29.18,29.23,29.14,29.2,57600.0,15.4591,15.4856,15.4379,15.4697,57600.0
2006-11-30 13:40:00,29.2,29.25,29.16,29.23,52875.0,15.4697,15.4962,15.4485,15.4856,52875.0
2006-11-30 13:50:00,29.22,29.23,29.1,29.1,40050.0,15.4803,15.4856,15.4167,15.4167,40050.0
2006-11-30 14:00:00,29.1,29.2,29.1,29.15,45450.0,15.4167,15.4697,15.4167,15.4432,45450.0
2006-11-30 14:10:00,29.14,29.16,29.1,29.15,24525.0,15.4379,15.4485,15.4167,15.4432,24525.0
2006-11-30 14:20:00,29.15,29.21,29.12,29.19,27900.0,15.4432,15.475,15.4273,15.4644,27900.0
2006-11-30 14:30:00,29.19,29.31,29.16,29.25,51975.0,15.4644,15.528,15.4485,15.4962,51975.0
2006-11-30 14:40:00,29.24,29.3,29.2,29.21,95175.0,15.4909,15.5227,15.4697,15.475,95175.0
2006-11-30 14:50:00,29.21,29.21,29.16,29.21,68625.0,15.475,15.475,15.4485,15.475,68625.0
2006-11-30 15:00:00,29.2,29.21,29.14,29.18,67725.0,15.4697,15.475,15.4379,15.4591,67725.0
2006-11-30 15:10:00,29.17,29.21,29.14,29.16,36450.0,15.4538,15.475,15.4379,15.4485,36450.0
2006-11-30 15:20:00,29.16,29.27,29.16,29.23,29475.0,15.4485,15.5068,15.4485,15.4856,29475.0
2006-11-30 15:30:00,29.23,29.24,29.17,29.19,42300.0,15.4856,15.4909,15.4538,15.4644,42300.0
2006-11-30 15:40:00,29.19,29.21,29.11,29.14,125550.0,15.4644,15.475,15.422,15.4379,125550.0
2006-11-30 15:50:00,29.12,29.13,29.01,29.02,244350.0,15.4273,15.4326,15.3691,15.3744,244350.0
2006-12-01 09:30:00,29.12,29.12,28.81,28.99,118575.0,15.4273,15.4273,15.2631,15.3585,118575.0
2006-12-01 09:40:00,28.98,29.0,28.83,28.93,55800.0,15.3532,15.3638,15.2737,15.3267,55800.0
2006-12-01 09:50:00,28.93,29.02,28.92,28.96,38475.0,15.3267,15.3744,15.3214,15.3426,38475.0
2006-12-01 10:00:00,28.96,28.96,28.6,28.63,107325.0,15.3426,15.3426,15.1518,15.1677,107325.0
2006-12-01 10:10:00,28.64,28.73,28.47,28.55,154575.0,15.173,15.2207,15.083,15.1254,154575.0
2006-12-01 10:20:00,28.56,28.58,28.44,28.49,124200.0,15.1307,15.1413,15.0671,15.0936,124200.0
2006-12-01 10:30:00,28.48,28.5,28.32,28.36,167400.0,15.0883,15.0989,15.0035,15.0247,167400.0
2006-12-01 10:40:00,28.37,28.37,28.29,28.36,100125.0,15.03,15.03,14.9876,15.0247,100125.0
2006-12-01 10:50:00,28.36,28.36,28.25,28.26,125100.0,15.0247,15.0247,14.9664,14.9717,125100.0
2006-12-01 11:00:00,28.25,28.26,28.19,28.19,200475.0,14.9664,14.9717,14.9346,14.9346,200475.0
2006-12-01 11:10:00,28.19,28.28,28.19,28.24,85500.0,14.9346,14.9823,14.9346,14.9611,85500.0
2006-12-01 11:20:00,28.24,28.28,28.22,28.28,89100.0,14.9611,14.9823,14.9505,14.9823,89100.0
2006-12-01 11:30:00,28.27,28.29,28.24,28.28,93375.0,14.977,14.9876,14.9611,14.9823,93375.0
2006-12-01 11:40:00,28.28,28.34,28.23,28.34,49050.0,14.9823,15.0141,14.9558,15.0141,49050.0
2006-12-01 11:50:00,28.35,28.44,28.34,28.39,95175.0,15.0194,15.0671,15.0141,15.0406,95175.0
2006-12-01 12:00:00,28.4,28.4,28.31,28.36,83025.0,15.0459,15.0459,14.9982,15.0247,83025.0
2006-12-01 12:10:00,28.36,28.38,28.32,28.38,71550.0,15.0247,15.0353,15.0035,15.0353,71550.0
2006-12-01 12:20:00,28.38,28.38,28.31,28.32,76725.0,15.0353,15.0353,14.9982,15.0035,76725.0
2006-12-01 12:30:00,28.32,28.33,28.28,28.28,75600.0,15.0035,15.0088,14.9823,14.9823,75600.0
2006-12-01 12:40:00,28.28,28.35,28.28,28.34,36225.0,14.9823,15.0194,14.9823,15.0141,36225.0
2006-12-01 12:50:00,28.35,28.36,28.32,28.34,49500.0,15.0194,15.0247,15.0035,15.0141,49500.0
2006-12-01 13:00:00,28.34,28.34,28.24,28.26,59175.0,15.0141,15.0141,14.9611,14.9717,59175.0
2006-12-01 13:10:00,28.26,28.36,28.26,28.35,46575.0,14.9717,15.0247,14.9717,15.0194,46575.0
2006-12-01 13:20:00,28.36,28.38,28.32,28.33,82575.0,15.0247,15.0353,15.0035,15.0088,82575.0
2006-12-01 13:30:00,28.34,28.34,28.26,28.26,76950.0,15.0141,15.0141,14.9717,14.9717,76950.0
2006-12-01 13:40:00,28.28,28.34,28.24,28.26,60975.0,14.9823,15.0141,14.9611,14.9717,60975.0
2006-12-01 13:50:00,28.27,28.33,28.24,28.33,55800.0,14.977,15.0088,14.9611,15.0088,55800.0
2006-12-01 14:00:00,28.34,28.37,28.25,28.36,72225.0,15.0141,15.03,14.9664,15.0247,72225.0
2006-12-01 14:10:00,28.36,28.38,28.28,28.3,89550.0,15.0247,15.0353,14.9823,14.9929,89550.0
2006-12-01 14:20:00,28.31,28.41,28.3,28.34,109350.0,14.9982,15.0512,14.9929,15.0141,109350.0
2006-12-01 14:30:00,28.34,28.4,28.28,28.32,84600.0,15.0141,15.0459,14.9823,15.0035,84600.0
2006-12-01 14:40:00,28.32,28.38,28.25,28.38,60975.0,15.0035,15.0353,14.9664,15.0353,60975.0
2006-12-01 14:50:00,28.38,28.4,28.36,28.38,64350.0,15.0353,15.0459,15.0247,15.0353,64350.0
2006-12-01 15:00:00,28.39,28.48,28.38,28.48,98775.0,15.0406,15.0883,15.0353,15.0883,98775.0
2006-12-01 15:10:00,28.48,28.48,28.35,28.48,80325.0,15.0883,15.0883,15.0194,15.0883,80325.0
2006-12-01 15:20:00,28.48,28.53,28.44,28.53,62100.0,15.0883,15.1148,15.0671,15.1148,62100.0
2006-12-01 15:30:00,28.52,28.53,28.48,28.52,63225.0,15.1095,15.1148,15.0883,15.1095,63225.0
2006-12-01 15:40:00,28.52,28.6,28.51,28.6,96750.0,15.1095,15.1518,15.1042,15.1518,96750.0
2006-12-01 15:50:00,28.6,28.66,28.6,28.62,180225.0,15.1518,15.1836,15.1518,15.1624,180225.0
2006-12-04 09:30:00,28.9,28.9,28.67,28.81,171000.0,15.3108,15.3108,15.1889,15.2631,171000.0
2006-12-04 09:40:00,28.79,28.85,28.76,28.81,46800.0,15.2525,15.2843,15.2366,15.2631,46800.0
2006-12-04 09:50:00,28.8,28.93,28.78,28.86,58275.0,15.2578,15.3267,15.2472,15.2896,58275.0
2006-12-04 10:00:00,28.87,29.04,28.84,29.03,91575.0,15.2949,15.385,15.279,15.3797,91575.0
2006-12-04 10:10:00,29.01,29.13,29.01,29.08,87750.0,15.3691,15.4326,15.3691,15.4061,87750.0
2006-12-04 10:20:00,29.08,29.18,29.03,29.15,86850.0,15.4061,15.4591,15.3797,15.4432,86850.0
2006-12-04 10:30:00,29.15,29.18,29.0,29.06,56700.0,15.4432,15.4591,15.3638,15.3955,56700.0
2006-12-04 10:40:00,29.06,29.08,29.02,29.02,33300.0,15.3955,15.4061,15.3744,15.3744,33300.0
2006-12-04 10:50:00,29.01,29.1,29.0,29.05,51075.0,15.3691,15.4167,15.3638,15.3903,51075.0
2006-12-04 11:00:00,29.05,29.16,29.04,29.13,82125.0,15.3903,15.4485,15.385,15.4326,82125.0
2006-12-04 11:10:00,29.13,29.21,29.12,29.13,134775.0,15.4326,15.475,15.4273,15.4326,134775.0
2006-12-04 11:20:00,29.13,29.27,29.13,29.23,69075.0,15.4326,15.5068,15.4326,15.4856,69075.0
2006-12-04 11:30:00,29.24,29.29,29.2,29.21,66375.0,15.4909,15.5174,15.4697,15.475,66375.0
2006-12-04 11:40:00,29.21,29.21,29.15,29.16,48600.0,15.475,15.475,15.4432,15.4485,48600.0
2006-12-04 11:50:00,29.16,29.2,29.13,29.14,21150.0,15.4485,15.4697,15.4326,15.4379,21150.0
2006-12-04 12:00:00,29.14,29.17,29.1,29.1,25875.0,15.4379,15.4538,15.4167,15.4167,25875.0
2006-12-04 12:10:00,29.1,29.18,29.09,29.13,15750.0,15.4167,15.4591,15.4114,15.4326,15750.0
2006-12-04 12:20:00,29.14,29.16,29.08,29.08,20925.0,15.4379,15.4485,15.4061,15.4061,20925.0
2006-12-04 12:30:00,29.08,29.18,29.07,29.17,28575.0,15.4061,15.4591,15.4008,15.4538,28575.0
2006-12-04 12:40:00,29.18,29.21,29.17,29.19,41850.0,15.4591,15.475,15.4538,15.4644,41850.0
2006-12-04 12:50:00,29.19,29.25,29.19,29.24,56925.0,15.4644,15.4962,15.4644,15.4909,56925.0
2006-12-04 13:00:00,29.24,29.26,29.22,29.25,22950.0,15.4909,15.5015,15.4803,15.4962,22950.0
2006-12-04 13:10:00,29.22,29.24,29.18,29.18,65925.0,15.4803,15.4909,15.4591,15.4591,65925.0
2006-12-04 13:20:00,29.19,29.22,29.19,29.22,52650.0,15.4644,15.4803,15.4644,15.4803,52650.0
2006-12-04 13:30:00,29.22,29.3,29.22,29.25,40275.0,15.4803,15.5227,15.4803,15.4962,40275.0
2006-12-04 13:40:00,29.25,29.39,29.25,29.36,47925.0,15.4962,15.5704,15.4962,15.5545,47925.0
2006-12-04 13:50:00,29.36,29.37,29.29,29.32,83925.0,15.5545,15.5598,15.5174,15.5333,83925.0
2006-12-04 14:00:00,29.32,29.33,29.27,29.27,40275.0,15.5333,15.5386,15.5068,15.5068,40275.0
2006-12-04 14:10:00,29.27,29.32,29.25,29.25,38475.0,15.5068,15.5333,15.4962,15.4962,38475.0
2006-12-04 14:20:00,29.26,29.26,29.16,29.18,294750.0,15.5015,15.5015,15.4485,15.4591,294750.0
2006-12-04 14:30:00,29.18,29.22,29.18,29.18,31950.0,15.4591,15.4803,15.4591,15.4591,31950.0
2006-12-04 14:40:00,29.18,29.24,29.18,29.21,49950.0,15.4591,15.4909,15.4591,15.475,49950.0
2006-12-04 14:50:00,29.23,29.31,29.23,29.3,52875.0,15.4856,15.528,15.4856,15.5227,52875.0
2006-12-04 15:00:00,29.3,29.35,29.19,29.21,110475.0,15.5227,15.5492,15.4644,15.475,110475.0
2006-12-04 15:10:00,29.21,29.26,29.13,29.13,122175.0,15.475,15.5015,15.4326,15.4326,122175.0
2006-12-04 15:20:00,29.13,29.22,29.12,29.2,185400.0,15.4326,15.4803,15.4273,15.4697,185400.0
2006-12-04 15:30:00,29.2,29.3,29.17,29.29,504000.0,15.4697,15.5227,15.4538,15.5174,504000.0
2006-12-04 15:40:00,29.29,29.32,29.27,29.28,154125.0,15.5174,15.5333,15.5068,15.5121,154125.0
2006-12-04 15:50:00,29.27,29.34,29.27,29.3,695025.0,15.5068,15.5439,15.5068,15.5227,695025.0
2006-12-05 09:30:00,29.55,29.56,29.16,29.23,168075.0,15.6551,15.6604,15.4485,15.4856,168075.0
2006-12-05 09:40:00,29.25,29.32,29.21,29.21,97200.0,15.4962,15.5333,15.475,15.475,97200.0
2006-12-05 09:50:00,29.21,29.32,29.21,29.29,71775.0,15.475,15.5333,15.475,15.5174,71775.0
2006-12-05 10:00:00,29.3,29.53,29.29,29.42,107775.0,15.5227,15.6445,15.5174,15.5863,107775.0
2006-12-05 10:10:00,29.42,29.49,29.38,29.48,59850.0,15.5863,15.6234,15.5651,15.6181,59850.0
2006-12-05 10:20:00,29.47,29.52,29.43,29.47,108225.0,15.6128,15.6393,15.5916,15.6128,108225.0
2006-12-05 10:30:00,29.48,29.53,29.44,29.53,93150.0,15.6181,15.6445,15.5969,15.6445,93150.0
2006-12-05 10:40:00,29.53,29.63,29.53,29.6,114975.0,15.6445,15.6975,15.6445,15.6816,114975.0
2006-12-05 10:50:00,29.62,29.65,29.61,29.65,37350.0,15.6922,15.7081,15.6869,15.7081,37350.0
2006-12-05 11:00:00,29.64,29.67,29.59,29.6,52650.0,15.7028,15.7187,15.6763,15.6816,52650.0
2006-12-05 11:10:00,29.6,29.69,29.57,29.67,47025.0,15.6816,15.7293,15.6657,15.7187,47025.0
2006-12-05 11:20:00,29.67,29.68,29.6,29.6,38250.0,15.7187,15.724,15.6816,15.6816,38250.0
2006-12-05 11:30:00,29.62,29.67,29.58,29.66,51075.0,15.6922,15.7187,15.671,15.7134,51075.0
2006-12-05 11:40:00,29.67,29.69,29.65,29.66,86400.0,15.7187,15.7293,15.7081,15.7134,86400.0
2006-12-05 11:50:00,29.66,29.66,29.6,29.61,54675.0,15.7134,15.7134,15.6816,15.6869,54675.0
2006-12-05 12:00:00,29.6,29.63,29.51,29.53,98550.0,15.6816,15.6975,15.634,15.6445,98550.0
2006-12-05 12:10:00,29.54,29.65,29.54,29.64,42300.0,15.6498,15.7081,15.6498,15.7028,42300.0
2006-12-05 12:20:00,29.64,29.66,29.62,29.66,28575.0,15.7028,15.7134,15.6922,15.7134,28575.0
2006-12-05 12:30:00,29.66,29.69,29.65,29.68,30600.0,15.7134,15.7293,15.7081,15.724,30600.0
2006-12-05 12:40:00,29.67,29.68,29.63,29.63,26325.0,15.7187,15.724,15.6975,15.6975,26325.0
2006-12-05 12:50:00,29.64,29.72,29.63,29.72,37350.0,15.7028,15.7452,15.6975,15.7452,37350.0
2006-12-05 13:00:00,29.72,29.75,29.68,29.7,35100.0,15.7452,15.7611,15.724,15.7346,35100.0
2006-12-05 13:10:00,29.71,29.75,29.71,29.75,22725.0,15.7399,15.7611,15.7399,15.7611,22725.0
2006-12-05 13:20:00,29.74,29.75,29.63,29.71,32400.0,15.7558,15.7611,15.6975,15.7399,32400.0
2006-12-05 13:30:00,29.71,29.73,29.65,29.65,22950.0,15.7399,15.7505,15.7081,15.7081,22950.0
2006-12-05 13:40:00,29.67,29.7,29.65,29.7,46350.0,15.7187,15.7346,15.7081,15.7346,46350.0
2006-12-05 13:50:00,29.7,29.71,29.65,29.69,33975.0,15.7346,15.7399,15.7081,15.7293,33975.0
2006-12-05 14:00:00,29.69,29.7,29.67,29.7,30375.0,15.7293,15.7346,15.7187,15.7346,30375.0
2006-12-05 14:10:00,29.7,30.02,29.68,29.97,1008450.0,15.7346,15.9041,15.724,15.8777,1008450.0
2006-12-05 14:20:00,29.96,30.19,29.94,30.08,540000.0,15.8724,15.9942,15.8618,15.9359,540000.0
2006-12-05 14:30:00,30.07,30.18,30.04,30.17,337500.0,15.9306,15.9889,15.9147,15.9836,337500.0
2006-12-05 14:40:00,30.17,30.31,30.17,30.19,348975.0,15.9836,16.0578,15.9836,15.9942,348975.0
2006-12-05 14:50:00,30.19,30.23,30.08,30.17,150975.0,15.9942,16.0154,15.9359,15.9836,150975.0
2006-12-05 15:00:00,30.17,30.2,30.09,30.14,148500.0,15.9836,15.9995,15.9412,15.9677,148500.0
2006-12-05 15:10:00,30.14,30.16,30.1,30.13,77175.0,15.9677,15.9783,15.9465,15.9624,77175.0
2006-12-05 15:20:00,30.12,30.15,30.09,30.15,72000.0,15.9571,15.973,15.9412,15.973,72000.0
2006-12-05 15:30:00,30.14,30.21,30.11,30.17,99900.0,15.9677,16.0048,15.9518,15.9836,99900.0
2006-12-05 15:40:00,30.16,30.18,30.15,30.16,185175.0,15.9783,15.9889,15.973,15.9783,185175.0
2006-12-05 15:50:00,30.16,30.17,30.1,30.11,202275.0,15.9783,15.9836,15.9465,15.9518,202275.0
2006-12-06 09:30:00,30.2,30.31,29.88,30.04,200250.0,15.9995,16.0578,15.83,15.9147,200250.0
2006-12-06 09:40:00,30.04,30.1,29.98,30.07,109350.0,15.9147,15.9465,15.883,15.9306,109350.0
2006-12-06 09:50:00,30.07,30.08,29.89,29.9,93375.0,15.9306,15.9359,15.8353,15.8406,93375.0
2006-12-06 10:00:00,29.91,29.98,29.8,29.9,111825.0,15.8459,15.883,15.7876,15.8406,111825.0
2006-12-06 10:10:00,29.9,29.97,29.9,29.92,81450.0,15.8406,15.8777,15.8406,15.8512,81450.0
2006-12-06 10:20:00,29.92,30.03,29.8,29.81,127350.0,15.8512,15.9094,15.7876,15.7929,127350.0
2006-12-06 10:30:00,29.81,29.9,29.73,29.83,145800.0,15.7929,15.8406,15.7505,15.8035,145800.0
2006-12-06 10:40:00,29.84,29.97,29.84,29.95,66150.0,15.8088,15.8777,15.8088,15.8671,66150.0
2006-12-06 10:50:00,29.96,29.96,29.87,29.88,60975.0,15.8724,15.8724,15.8247,15.83,60975.0
2006-12-06 11:00:00,29.87,29.9,29.86,29.87,63450.0,15.8247,15.8406,15.8194,15.8247,63450.0
2006-12-06 11:10:00,29.87,29.87,29.8,29.86,67725.0,15.8247,15.8247,15.7876,15.8194,67725.0
2006-12-06 11:20:00,29.87,29.87,29.78,29.81,130725.0,15.8247,15.8247,15.777,15.7929,130725.0
2006-12-06 11:30:00,29.81,29.84,29.8,29.82,111825.0,15.7929,15.8088,15.7876,15.7982,111825.0
2006-12-06 11:40:00,29.82,29.82,29.75,29.79,76950.0,15.7982,15.7982,15.7611,15.7823,76950.0
2006-12-06 11:50:00,29.79,29.79,29.76,29.77,65925.0,15.7823,15.7823,15.7664,15.7717,65925.0
2006-12-06 12:00:00,29.77,29.77,29.72,29.72,96075.0,15.7717,15.7717,15.7452,15.7452,96075.0
2006-12-06 12:10:00,29.73,29.78,29.71,29.78,61200.0,15.7505,15.777,15.7399,15.777,61200.0
2006-12-06 12:20:00,29.78,29.79,29.75,29.75,56925.0,15.777,15.7823,15.7611,15.7611,56925.0
2006-12-06 12:30:00,29.75,29.76,29.73,29.74,76950.0,15.7611,15.7664,15.7505,15.7558,76950.0
2006-12-06 12:40:00,29.75,29.78,29.74,29.77,18225.0,15.7611,15.777,15.7558,15.7717,18225.0
2006-12-06 12:50:00,29.78,29.79,29.76,29.76,108450.0,15.777,15.7823,15.7664,15.7664,108450.0
2006-12-06 13:00:00,29.76,29.77,29.73,29.74,108450.0,15.7664,15.7717,15.7505,15.7558,108450.0
2006-12-06 13:10:00,29.73,29.74,29.71,29.73,28350.0,15.7505,15.7558,15.7399,15.7505,28350.0
2006-12-06 13:20:00,29.73,29.73,29.7,29.72,34875.0,15.7505,15.7505,15.7346,15.7452,34875.0
2006-12-06 13:30:00,29.72,29.76,29.7,29.72,58275.0,15.7452,15.7664,15.7346,15.7452,58275.0
2006-12-06 13:40:00,29.72,29.73,29.7,29.7,50175.0,15.7452,15.7505,15.7346,15.7346,50175.0
2006-12-06 13:50:00,29.72,29.72,29.7,29.7,74700.0,15.7452,15.7452,15.7346,15.7346,74700.0
2006-12-06 14:00:00,29.7,29.71,29.61,29.62,124650.0,15.7346,15.7399,15.6869,15.6922,124650.0
2006-12-06 14:10:00,29.62,29.62,29.56,29.61,95175.0,15.6922,15.6922,15.6604,15.6869,95175.0
2006-12-06 14:20:00,29.61,29.62,29.56,29.58,102150.0,15.6869,15.6922,15.6604,15.671,102150.0
2006-12-06 14:30:00,29.58,29.63,29.56,29.57,103275.0,15.671,15.6975,15.6604,15.6657,103275.0
2006-12-06 14:40:00,29.57,29.59,29.51,29.56,89550.0,15.6657,15.6763,15.634,15.6604,89550.0
2006-12-06 14:50:00,29.56,29.56,29.5,29.5,124650.0,15.6604,15.6604,15.6287,15.6287,124650.0
2006-12-06 15:00:00,29.5,29.52,29.49,29.5,122175.0,15.6287,15.6393,15.6234,15.6287,122175.0
2006-12-06 15:10:00,29.5,29.54,29.44,29.46,118575.0,15.6287,15.6498,15.5969,15.6075,118575.0
2006-12-06 15:20:00,29.45,29.46,29.4,29.42,190800.0,15.6022,15.6075,15.5757,15.5863,190800.0
2006-12-06 15:30:00,29.42,29.48,29.34,29.48,153450.0,15.5863,15.6181,15.5439,15.6181,153450.0
2006-12-06 15:40:00,29.48,29.53,29.46,29.51,166050.0,15.6181,15.6445,15.6075,15.634,166050.0
2006-12-06 15:50:00,29.51,29.53,29.47,29.53,312525.0,15.634,15.6445,15.6128,15.6445,312525.0
2006-12-07 09:30:00,29.83,29.91,29.57,29.78,134775.0,15.8035,15.8459,15.6657,15.777,134775.0
2006-12-07 09:40:00,29.79,29.9,29.78,29.78,70425.0,15.7823,15.8406,15.777,15.777,70425.0
2006-12-07 09:50:00,29.8,29.8,29.74,29.75,83925.0,15.7876,15.7876,15.7558,15.7611,83925.0
2006-12-07 10:00:00,29.74,29.79,29.64,29.76,81225.0,15.7558,15.7823,15.7028,15.7664,81225.0
2006-12-07 10:10:00,29.77,29.77,29.58,29.63,56475.0,15.7717,15.7717,15.671,15.6975,56475.0
2006-12-07 10:20:00,29.6,29.61,29.56,29.56,36000.0,15.6816,15.6869,15.6604,15.6604,36000.0
2006-12-07 10:30:00,29.56,29.59,29.47,29.48,91800.0,15.6604,15.6763,15.6128,15.6181,91800.0
2006-12-07 10:40:00,29.48,29.48,29.31,29.35,116775.0,15.6181,15.6181,15.528,15.5492,116775.0
2006-12-07 10:50:00,29.35,29.47,29.35,29.45,99450.0,15.5492,15.6128,15.5492,15.6022,99450.0
2006-12-07 11:00:00,29.44,29.47,29.43,29.46,35100.0,15.5969,15.6128,15.5916,15.6075,35100.0
2006-12-07 11:10:00,29.46,29.54,29.46,29.49,37350.0,15.6075,15.6498,15.6075,15.6234,37350.0
2006-12-07 11:20:00,29.49,29.54,29.48,29.51,27900.0,15.6234,15.6498,15.6181,15.634,27900.0
2006-12-07 11:30:00,29.52,29.57,29.51,29.54,25200.0,15.6393,15.6657,15.634,15.6498,25200.0
2006-12-07 11:40:00,29.54,29.55,29.51,29.55,26775.0,15.6498,15.6551,15.634,15.6551,26775.0
2006-12-07 11:50:00,29.55,29.64,29.54,29.54,43200.0,15.6551,15.7028,15.6498,15.6498,43200.0
2006-12-07 12:00:00,29.53,29.54,29.48,29.51,42750.0,15.6445,15.6498,15.6181,15.634,42750.0
2006-12-07 12:10:00,29.52,29.63,29.52,29.63,29250.0,15.6393,15.6975,15.6393,15.6975,29250.0
2006-12-07 12:20:00,29.63,29.64,29.62,29.62,43650.0,15.6975,15.7028,15.6922,15.6922,43650.0
2006-12-07 12:30:00,29.63,29.66,29.61,29.62,47475.0,15.6975,15.7134,15.6869,15.6922,47475.0
2006-12-07 12:40:00,29.61,29.64,29.58,29.63,39600.0,15.6869,15.7028,15.671,15.6975,39600.0
2006-12-07 12:50:00,29.63,29.66,29.61,29.64,42975.0,15.6975,15.7134,15.6869,15.7028,42975.0
2006-12-07 13:00:00,29.64,29.64,29.61,29.61,41625.0,15.7028,15.7028,15.6869,15.6869,41625.0
2006-12-07 13:10:00,29.61,29.63,29.59,29.63,26325.0,15.6869,15.6975,15.6763,15.6975,26325.0
2006-12-07 13:20:00,29.63,29.72,29.62,29.72,44325.0,15.6975,15.7452,15.6922,15.7452,44325.0
2006-12-07 13:30:00,29.7,29.71,29.66,29.66,28125.0,15.7346,15.7399,15.7134,15.7134,28125.0
2006-12-07 13:40:00,29.67,29.67,29.6,29.64,46350.0,15.7187,15.7187,15.6816,15.7028,46350.0
2006-12-07 13:50:00,29.64,29.64,29.55,29.56,51975.0,15.7028,15.7028,15.6551,15.6604,51975.0
2006-12-07 14:00:00,29.56,29.56,29.49,29.5,45225.0,15.6604,15.6604,15.6234,15.6287,45225.0
2006-12-07 14:10:00,29.5,29.53,29.45,29.5,34200.0,15.6287,15.6445,15.6022,15.6287,34200.0
2006-12-07 14:20:00,29.5,29.52,29.38,29.4,50175.0,15.6287,15.6393,15.5651,15.5757,50175.0
2006-12-07 14:30:00,29.4,29.44,29.38,29.42,48150.0,15.5757,15.5969,15.5651,15.5863,48150.0
2006-12-07 14:40:00,29.43,29.43,29.35,29.43,47925.0,15.5916,15.5916,15.5492,15.5916,47925.0
2006-12-07 14:50:00,29.43,29.45,29.39,29.43,28125.0,15.5916,15.6022,15.5704,15.5916,28125.0
2006-12-07 15:00:00,29.43,29.43,29.35,29.39,63450.0,15.5916,15.5916,15.5492,15.5704,63450.0
2006-12-07 15:10:00,29.4,29.4,29.31,29.37,53325.0,15.5757,15.5757,15.528,15.5598,53325.0
2006-12-07 15:20:00,29.38,29.44,29.35,29.42,71775.0,15.5651,15.5969,15.5492,15.5863,71775.0
2006-12-07 15:30:00,29.42,29.45,29.36,29.38,80550.0,15.5863,15.6022,15.5545,15.5651,80550.0
2006-12-07 15:40:00,29.4,29.45,29.38,29.39,59625.0,15.5757,15.6022,15.5651,15.5704,59625.0
2006-12-07 15:50:00,29.39,29.39,29.28,29.28,256500.0,15.5704,15.5704,15.5121,15.5121,256500.0
2006-12-08 09:30:00,29.28,29.5,29.13,29.31,136800.0,15.5121,15.6287,15.4326,15.528,136800.0
2006-12-08 09:40:00,29.32,29.55,29.3,29.51,61200.0,15.5333,15.6551,15.5227,15.634,61200.0
2006-12-08 09:50:00,29.5,29.57,29.45,29.57,54000.0,15.6287,15.6657,15.6022,15.6657,54000.0
2006-12-08 10:00:00,29.55,29.56,29.4,29.48,129600.0,15.6551,15.6604,15.5757,15.6181,129600.0
2006-12-08 10:10:00,29.49,29.56,29.47,29.55,27675.0,15.6234,15.6604,15.6128,15.6551,27675.0
2006-12-08 10:20:00,29.55,29.62,29.54,29.6,42075.0,15.6551,15.6922,15.6498,15.6816,42075.0
2006-12-08 10:30:00,29.61,29.65,29.58,29.64,69300.0,15.6869,15.7081,15.671,15.7028,69300.0
2006-12-08 10:40:00,29.64,29.81,29.63,29.78,90450.0,15.7028,15.7929,15.6975,15.777,90450.0
2006-12-08 10:50:00,29.78,29.8,29.72,29.75,49950.0,15.777,15.7876,15.7452,15.7611,49950.0
2006-12-08 11:00:00,29.75,29.86,29.75,29.84,82350.0,15.7611,15.8194,15.7611,15.8088,82350.0
2006-12-08 11:10:00,29.85,30.15,29.85,30.11,156600.0,15.8141,15.973,15.8141,15.9518,156600.0
2006-12-08 11:20:00,30.11,30.26,30.1,30.24,168525.0,15.9518,16.0313,15.9465,16.0207,168525.0
2006-12-08 11:30:00,30.23,30.38,30.22,30.31,181350.0,16.0154,16.0949,16.0101,16.0578,181350.0
2006-12-08 11:40:00,30.32,30.44,30.31,30.36,129375.0,16.0631,16.1267,16.0578,16.0843,129375.0
2006-12-08 11:50:00,30.36,30.39,30.32,30.32,100125.0,16.0843,16.1002,16.0631,16.0631,100125.0
2006-12-08 12:00:00,30.33,30.38,30.33,30.36,86400.0,16.0684,16.0949,16.0684,16.0843,86400.0
2006-12-08 12:10:00,30.36,30.36,30.31,30.33,57150.0,16.0843,16.0843,16.0578,16.0684,57150.0
2006-12-08 12:20:00,30.34,30.36,30.31,30.36,72900.0,16.0737,16.0843,16.0578,16.0843,72900.0
2006-12-08 12:30:00,30.36,30.37,30.24,30.32,63225.0,16.0843,16.0896,16.0207,16.0631,63225.0
2006-12-08 12:40:00,30.32,30.37,30.29,30.36,79425.0,16.0631,16.0896,16.0472,16.0843,79425.0
2006-12-08 12:50:00,30.34,30.4,30.34,30.36,35775.0,16.0737,16.1055,16.0737,16.0843,35775.0
2006-12-08 13:00:00,30.36,30.39,30.34,30.37,34875.0,16.0843,16.1002,16.0737,16.0896,34875.0
2006-12-08 13:10:00,30.36,30.39,30.36,30.39,45225.0,16.0843,16.1002,16.0843,16.1002,45225.0
2006-12-08 13:20:00,30.39,30.42,30.37,30.37,66375.0,16.1002,16.1161,16.0896,16.0896,66375.0
2006-12-08 13:30:00,30.37,30.44,30.36,30.43,69975.0,16.0896,16.1267,16.0843,16.1214,69975.0
2006-12-08 13:40:00,30.42,30.43,30.35,30.37,70200.0,16.1161,16.1214,16.079,16.0896,70200.0
2006-12-08 13:50:00,30.36,30.39,30.36,30.37,39375.0,16.0843,16.1002,16.0843,16.0896,39375.0
2006-12-08 14:00:00,30.36,30.4,30.36,30.37,39150.0,16.0843,16.1055,16.0843,16.0896,39150.0
2006-12-08 14:10:00,30.36,30.38,30.3,30.31,85725.0,16.0843,16.0949,16.0525,16.0578,85725.0
2006-12-08 14:20:00,30.31,30.34,30.25,30.25,62775.0,16.0578,16.0737,16.026,16.026,62775.0
2006-12-08 14:30:00,30.26,30.29,30.16,30.25,101250.0,16.0313,16.0472,15.9783,16.026,101250.0
2006-12-08 14:40:00,30.25,30.3,30.22,30.23,40725.0,16.026,16.0525,16.0101,16.0154,40725.0
2006-12-08 14:50:00,30.24,30.34,30.22,30.32,59400.0,16.0207,16.0737,16.0101,16.0631,59400.0
2006-12-08 15:00:00,30.32,30.32,30.22,30.25,46350.0,16.0631,16.0631,16.0101,16.026,46350.0
2006-12-08 15:10:00,30.26,30.26,30.18,30.19,56475.0,16.0313,16.0313,15.9889,15.9942,56475.0
2006-12-08 15:20:00,30.19,30.21,30.19,30.2,63450.0,15.9942,16.0048,15.9942,15.9995,63450.0
2006-12-08 15:30:00,30.2,30.2,30.14,30.15,72675.0,15.9995,15.9995,15.9677,15.973,72675.0
2006-12-08 15:40:00,30.14,30.15,30.06,30.09,103725.0,15.9677,15.973,15.9253,15.9412,103725.0
2006-12-08 15:50:00,30.1,30.1,30.02,30.06,211275.0,15.9465,15.9465,15.9041,15.9253,211275.0
2006-12-11 09:30:00,30.03,30.04,29.8,30.0,229500.0,15.9094,15.9147,15.7876,15.8935,229500.0
2006-12-11 09:40:00,30.01,30.07,29.96,29.97,110475.0,15.8988,15.9306,15.8724,15.8777,110475.0
2006-12-11 09:50:00,29.97,30.12,29.97,30.0,92925.0,15.8777,15.9571,15.8777,15.8935,92925.0
2006-12-11 10:00:00,30.01,30.17,29.99,30.12,40725.0,15.8988,15.9836,15.8882,15.9571,40725.0
2006-12-11 10:10:00,30.12,30.34,30.12,30.24,123750.0,15.9571,16.0737,15.9571,16.0207,123750.0
2006-12-11 10:20:00,30.24,30.32,30.24,30.27,57825.0,16.0207,16.0631,16.0207,16.0366,57825.0
2006-12-11 10:30:00,30.26,30.31,30.25,30.27,45450.0,16.0313,16.0578,16.026,16.0366,45450.0
2006-12-11 10:40:00,30.27,30.29,30.23,30.27,38925.0,16.0366,16.0472,16.0154,16.0366,38925.0
2006-12-11 10:50:00,30.27,30.29,30.19,30.22,25200.0,16.0366,16.0472,15.9942,16.0101,25200.0
2006-12-11 11:00:00,30.21,30.27,30.2,30.24,51975.0,16.0048,16.0366,15.9995,16.0207,51975.0
2006-12-11 11:10:00,30.24,30.32,30.24,30.29,97425.0,16.0207,16.0631,16.0207,16.0472,97425.0
2006-12-11 11:20:00,30.29,30.42,30.28,30.39,137475.0,16.0472,16.1161,16.0419,16.1002,137475.0
2006-12-11 11:30:00,30.4,30.4,30.24,30.35,119925.0,16.1055,16.1055,16.0207,16.079,119925.0
2006-12-11 11:40:00,30.35,30.38,30.34,30.37,69975.0,16.079,16.0949,16.0737,16.0896,69975.0
2006-12-11 11:50:00,30.37,30.41,30.37,30.38,71775.0,16.0896,16.1108,16.0896,16.0949,71775.0
2006-12-11 12:00:00,30.38,30.4,30.37,30.39,27450.0,16.0949,16.1055,16.0896,16.1002,27450.0
2006-12-11 12:10:00,30.39,30.41,30.36,30.37,33525.0,16.1002,16.1108,16.0843,16.0896,33525.0
2006-12-11 12:20:00,30.37,30.46,30.37,30.41,115650.0,16.0896,16.1372,16.0896,16.1108,115650.0
2006-12-11 12:30:00,30.42,30.46,30.4,30.4,53550.0,16.1161,16.1372,16.1055,16.1055,53550.0
2006-12-11 12:40:00,30.41,30.44,30.34,30.4,67275.0,16.1108,16.1267,16.0737,16.1055,67275.0
2006-12-11 12:50:00,30.4,30.41,30.35,30.35,38700.0,16.1055,16.1108,16.079,16.079,38700.0
2006-12-11 13:00:00,30.35,30.39,30.33,30.38,31950.0,16.079,16.1002,16.0684,16.0949,31950.0
2006-12-11 13:10:00,30.39,30.44,30.36,30.41,47250.0,16.1002,16.1267,16.0843,16.1108,47250.0
2006-12-11 13:20:00,30.41,30.46,30.41,30.45,81000.0,16.1108,16.1372,16.1108,16.132,81000.0
2006-12-11 13:30:00,30.45,30.46,30.4,30.4,52200.0,16.132,16.1372,16.1055,16.1055,52200.0
2006-12-11 13:40:00,30.41,30.45,30.39,30.44,42975.0,16.1108,16.132,16.1002,16.1267,42975.0
2006-12-11 13:50:00,30.43,30.44,30.37,30.37,36675.0,16.1214,16.1267,16.0896,16.0896,36675.0
2006-12-11 14:00:00,30.37,30.4,30.33,30.34,34875.0,16.0896,16.1055,16.0684,16.0737,34875.0
2006-12-11 14:10:00,30.35,30.35,30.29,30.32,34875.0,16.079,16.079,16.0472,16.0631,34875.0
2006-12-11 14:20:00,30.32,30.37,30.3,30.37,28350.0,16.0631,16.0896,16.0525,16.0896,28350.0
2006-12-11 14:30:00,30.37,30.4,30.36,30.37,29250.0,16.0896,16.1055,16.0843,16.0896,29250.0
2006-12-11 14:40:00,30.38,30.42,30.36,30.39,63675.0,16.0949,16.1161,16.0843,16.1002,63675.0
2006-12-11 14:50:00,30.4,30.43,30.35,30.35,97875.0,16.1055,16.1214,16.079,16.079,97875.0
2006-12-11 15:00:00,30.35,30.36,30.24,30.31,101025.0,16.079,16.0843,16.0207,16.0578,101025.0
2006-12-11 15:10:00,30.31,30.36,30.25,30.28,95850.0,16.0578,16.0843,16.026,16.0419,95850.0
2006-12-11 15:20:00,30.28,30.28,30.19,30.24,82800.0,16.0419,16.0419,15.9942,16.0207,82800.0
2006-12-11 15:30:00,30.23,30.26,30.16,30.2,129150.0,16.0154,16.0313,15.9783,15.9995,129150.0
2006-12-11 15:40:00,30.2,30.22,30.18,30.21,68625.0,15.9995,16.0101,15.9889,16.0048,68625.0
2006-12-11 15:50:00,30.22,30.23,30.17,30.19,168975.0,16.0101,16.0154,15.9836,15.9942,168975.0
2006-12-12 09:30:00,30.32,30.32,30.06,30.29,191250.0,16.0631,16.0631,15.9253,16.0472,191250.0
2006-12-12 09:40:00,30.28,30.28,30.2,30.26,71550.0,16.0419,16.0419,15.9995,16.0313,71550.0
2006-12-12 09:50:00,30.26,30.26,30.2,30.22,58500.0,16.0313,16.0313,15.9995,16.0101,58500.0
2006-12-12 10:00:00,30.21,30.22,30.18,30.2,144225.0,16.0048,16.0101,15.9889,15.9995,144225.0
2006-12-12 10:10:00,30.2,30.23,30.14,30.2,119700.0,15.9995,16.0154,15.9677,15.9995,119700.0
2006-12-12 10:20:00,30.2,30.22,30.17,30.19,130950.0,15.9995,16.0101,15.9836,15.9942,130950.0
2006-12-12 10:30:00,30.19,30.23,30.18,30.19,70875.0,15.9942,16.0154,15.9889,15.9942,70875.0
2006-12-12 10:40:00,30.18,30.23,30.18,30.22,34875.0,15.9889,16.0154,15.9889,16.0101,34875.0
2006-12-12 10:50:00,30.22,30.24,30.18,30.18,65700.0,16.0101,16.0207,15.9889,15.9889,65700.0
2006-12-12 11:00:00,30.19,30.2,30.19,30.19,54225.0,15.9942,15.9995,15.9942,15.9942,54225.0
2006-12-12 11:10:00,30.19,30.2,30.18,30.2,37800.0,15.9942,15.9995,15.9889,15.9995,37800.0
2006-12-12 11:20:00,30.2,30.2,30.16,30.16,48825.0,15.9995,15.9995,15.9783,15.9783,48825.0
2006-12-12 11:30:00,30.16,30.16,30.1,30.12,57600.0,15.9783,15.9783,15.9465,15.9571,57600.0
2006-12-12 11:40:00,30.12,30.12,30.03,30.08,64125.0,15.9571,15.9571,15.9094,15.9359,64125.0
2006-12-12 11:50:00,30.05,30.11,30.02,30.08,56700.0,15.92,15.9518,15.9041,15.9359,56700.0
2006-12-12 12:00:00,30.07,30.07,29.92,29.93,79200.0,15.9306,15.9306,15.8512,15.8565,79200.0
2006-12-12 12:10:00,29.94,29.96,29.89,29.92,125100.0,15.8618,15.8724,15.8353,15.8512,125100.0
2006-12-12 12:20:00,29.92,29.92,29.82,29.85,133425.0,15.8512,15.8512,15.7982,15.8141,133425.0
2006-12-12 12:30:00,29.87,29.93,29.85,29.9,56025.0,15.8247,15.8565,15.8141,15.8406,56025.0
2006-12-12 12:40:00,29.9,29.9,29.85,29.86,71550.0,15.8406,15.8406,15.8141,15.8194,71550.0
2006-12-12 12:50:00,29.86,29.87,29.84,29.86,34875.0,15.8194,15.8247,15.8088,15.8194,34875.0
2006-12-12 13:00:00,29.88,29.89,29.85,29.89,49275.0,15.83,15.8353,15.8141,15.8353,49275.0
2006-12-12 13:10:00,29.89,29.91,29.87,29.91,46575.0,15.8353,15.8459,15.8247,15.8459,46575.0
2006-12-12 13:20:00,29.92,29.96,29.91,29.95,53550.0,15.8512,15.8724,15.8459,15.8671,53550.0
2006-12-12 13:30:00,29.95,30.03,29.93,29.93,59625.0,15.8671,15.9094,15.8565,15.8565,59625.0
2006-12-12 13:40:00,29.93,30.0,29.92,29.96,60075.0,15.8565,15.8935,15.8512,15.8724,60075.0
2006-12-12 13:50:00,29.96,29.99,29.96,29.96,31275.0,15.8724,15.8882,15.8724,15.8724,31275.0
2006-12-12 14:00:00,29.96,30.01,29.93,29.98,101475.0,15.8724,15.8988,15.8565,15.883,101475.0
2006-12-12 14:10:00,29.96,30.13,29.95,30.11,157725.0,15.8724,15.9624,15.8671,15.9518,157725.0
2006-12-12 14:20:00,30.12,30.29,30.1,30.2,118350.0,15.9571,16.0472,15.9465,15.9995,118350.0
2006-12-12 14:30:00,30.2,30.28,30.12,30.19,123975.0,15.9995,16.0419,15.9571,15.9942,123975.0
2006-12-12 14:40:00,30.18,30.27,30.16,30.18,177300.0,15.9889,16.0366,15.9783,15.9889,177300.0
2006-12-12 14:50:00,30.18,30.25,30.16,30.24,123975.0,15.9889,16.026,15.9783,16.0207,123975.0
2006-12-12 15:00:00,30.23,30.28,30.18,30.28,84825.0,16.0154,16.0419,15.9889,16.0419,84825.0
2006-12-12 15:10:00,30.27,30.34,30.24,30.33,99675.0,16.0366,16.0737,16.0207,16.0684,99675.0
2006-12-12 15:20:00,30.34,30.36,30.28,30.29,121275.0,16.0737,16.0843,16.0419,16.0472,121275.0
2006-12-12 15:30:00,30.29,30.34,30.27,30.32,134775.0,16.0472,16.0737,16.0366,16.0631,134775.0
2006-12-12 15:40:00,30.31,30.36,30.29,30.35,100125.0,16.0578,16.0843,16.0472,16.079,100125.0
2006-12-12 15:50:00,30.34,30.34,30.28,30.34,154350.0,16.0737,16.0737,16.0419,16.0737,154350.0
2006-12-13 09:30:00,30.62,30.78,30.51,30.61,236925.0,16.222,16.3068,16.1637,16.2167,236925.0
2006-12-13 09:40:00,30.6,30.61,30.45,30.53,98550.0,16.2114,16.2167,16.132,16.1743,98550.0
2006-12-13 09:50:00,30.53,30.69,30.53,30.63,116325.0,16.1743,16.2591,16.1743,16.2273,116325.0
2006-12-13 10:00:00,30.64,30.7,30.45,30.5,175725.0,16.2326,16.2644,16.132,16.1584,175725.0
2006-12-13 10:10:00,30.49,30.6,30.46,30.57,97200.0,16.1531,16.2114,16.1372,16.1955,97200.0
2006-12-13 10:20:00,30.58,30.64,30.52,30.52,65700.0,16.2008,16.2326,16.169,16.169,65700.0
2006-12-13 10:30:00,30.51,30.51,30.24,30.32,168750.0,16.1637,16.1637,16.0207,16.0631,168750.0
2006-12-13 10:40:00,30.31,30.35,30.28,30.33,88425.0,16.0578,16.079,16.0419,16.0684,88425.0
2006-12-13 10:50:00,30.33,30.4,30.32,30.36,71325.0,16.0684,16.1055,16.0631,16.0843,71325.0
2006-12-13 11:00:00,30.36,30.42,30.35,30.42,64125.0,16.0843,16.1161,16.079,16.1161,64125.0
2006-12-13 11:10:00,30.42,30.42,30.38,30.42,74700.0,16.1161,16.1161,16.0949,16.1161,74700.0
2006-12-13 11:20:00,30.42,30.55,30.39,30.53,86175.0,16.1161,16.1849,16.1002,16.1743,86175.0
2006-12-13 11:30:00,30.53,30.55,30.44,30.46,72450.0,16.1743,16.1849,16.1267,16.1372,72450.0
2006-12-13 11:40:00,30.44,30.44,30.39,30.42,29700.0,16.1267,16.1267,16.1002,16.1161,29700.0
2006-12-13 11:50:00,30.41,30.41,30.34,30.4,41175.0,16.1108,16.1108,16.0737,16.1055,41175.0
2006-12-13 12:00:00,30.39,30.39,30.24,30.3,86850.0,16.1002,16.1002,16.0207,16.0525,86850.0
2006-12-13 12:10:00,30.3,30.33,30.25,30.32,92025.0,16.0525,16.0684,16.026,16.0631,92025.0
2006-12-13 12:20:00,30.32,30.33,30.2,30.24,281250.0,16.0631,16.0684,15.9995,16.0207,281250.0
2006-12-13 12:30:00,30.24,30.24,30.17,30.2,76950.0,16.0207,16.0207,15.9836,15.9995,76950.0
2006-12-13 12:40:00,30.22,30.22,30.15,30.2,66600.0,16.0101,16.0101,15.973,15.9995,66600.0
2006-12-13 12:50:00,30.2,30.24,30.17,30.22,55575.0,15.9995,16.0207,15.9836,16.0101,55575.0
2006-12-13 13:00:00,30.22,30.24,30.2,30.24,173250.0,16.0101,16.0207,15.9995,16.0207,173250.0
2006-12-13 13:10:00,30.24,30.24,30.21,30.23,33975.0,16.0207,16.0207,16.0048,16.0154,33975.0
2006-12-13 13:20:00,30.23,30.24,30.16,30.17,44325.0,16.0154,16.0207,15.9783,15.9836,44325.0
2006-12-13 13:30:00,30.16,30.23,30.09,30.1,143775.0,15.9783,16.0154,15.9412,15.9465,143775.0
2006-12-13 13:40:00,30.09,30.2,30.09,30.19,81675.0,15.9412,15.9995,15.9412,15.9942,81675.0
2006-12-13 13:50:00,30.19,30.25,30.16,30.21,90450.0,15.9942,16.026,15.9783,16.0048,90450.0
2006-12-13 14:00:00,30.22,30.29,30.19,30.25,48375.0,16.0101,16.0472,15.9942,16.026,48375.0
2006-12-13 14:10:00,30.24,30.24,30.18,30.18,35550.0,16.0207,16.0207,15.9889,15.9889,35550.0
2006-12-13 14:20:00,30.17,30.18,30.09,30.1,85050.0,15.9836,15.9889,15.9412,15.9465,85050.0
2006-12-13 14:30:00,30.09,30.18,30.06,30.16,97650.0,15.9412,15.9889,15.9253,15.9783,97650.0
2006-12-13 14:40:00,30.16,30.17,30.1,30.15,80100.0,15.9783,15.9836,15.9465,15.973,80100.0
2006-12-13 14:50:00,30.15,30.22,30.1,30.12,110025.0,15.973,16.0101,15.9465,15.9571,110025.0
2006-12-13 15:00:00,30.12,30.22,30.11,30.17,146925.0,15.9571,16.0101,15.9518,15.9836,146925.0
2006-12-13 15:10:00,30.17,30.24,30.14,30.2,126450.0,15.9836,16.0207,15.9677,15.9995,126450.0
2006-12-13 15:20:00,30.2,30.26,30.16,30.24,76050.0,15.9995,16.0313,15.9783,16.0207,76050.0
2006-12-13 15:30:00,30.23,30.27,30.21,30.27,66150.0,16.0154,16.0366,16.0048,16.0366,66150.0
2006-12-13 15:40:00,30.25,30.28,30.18,30.25,131400.0,16.026,16.0419,15.9889,16.026,131400.0
2006-12-13 15:50:00,30.27,30.34,30.2,30.27,422100.0,16.0366,16.0737,15.9995,16.0366,422100.0
2006-12-14 09:30:00,29.6,29.95,29.53,29.67,461925.0,16.1526,16.3435,16.1144,16.1908,461925.0
2006-12-14 09:40:00,29.69,29.76,29.58,29.59,171225.0,16.2017,16.2399,16.1416,16.1471,171225.0
2006-12-14 09:50:00,29.6,29.67,29.5,29.64,310725.0,16.1526,16.1908,16.098,16.1744,310725.0
2006-12-14 10:00:00,29.64,29.69,29.55,29.64,164025.0,16.1744,16.2017,16.1253,16.1744,164025.0
2006-12-14 10:10:00,29.66,29.69,29.57,29.64,75375.0,16.1853,16.2017,16.1362,16.1744,75375.0
2006-12-14 10:20:00,29.63,29.63,29.51,29.56,166275.0,16.1689,16.1689,16.1034,16.1307,166275.0
2006-12-14 10:30:00,29.56,29.6,29.49,29.59,105750.0,16.1307,16.1526,16.0925,16.1471,105750.0
2006-12-14 10:40:00,29.58,29.62,29.54,29.57,102150.0,16.1416,16.1635,16.1198,16.1362,102150.0
2006-12-14 10:50:00,29.57,29.61,29.54,29.59,168300.0,16.1362,16.158,16.1198,16.1471,168300.0
2006-12-14 11:00:00,29.59,29.64,29.56,29.64,245925.0,16.1471,16.1744,16.1307,16.1744,245925.0
2006-12-14 11:10:00,29.63,29.65,29.62,29.64,176400.0,16.1689,16.1798,16.1635,16.1744,176400.0
2006-12-14 11:20:00,29.64,29.64,29.58,29.6,124425.0,16.1744,16.1744,16.1416,16.1526,124425.0
2006-12-14 11:30:00,29.6,29.62,29.6,29.6,51075.0,16.1526,16.1635,16.1526,16.1526,51075.0
2006-12-14 11:40:00,29.59,29.64,29.58,29.61,713925.0,16.1471,16.1744,16.1416,16.158,713925.0
2006-12-14 11:50:00,29.6,29.62,29.58,29.6,111600.0,16.1526,16.1635,16.1416,16.1526,111600.0
2006-12-14 12:00:00,29.59,29.6,29.54,29.56,143775.0,16.1471,16.1526,16.1198,16.1307,143775.0
2006-12-14 12:10:00,29.56,29.58,29.51,29.55,61425.0,16.1307,16.1416,16.1034,16.1253,61425.0
2006-12-14 12:20:00,29.55,29.57,29.5,29.52,27225.0,16.1253,16.1362,16.098,16.1089,27225.0
2006-12-14 12:30:00,29.52,29.64,29.51,29.59,54675.0,16.1089,16.1744,16.1034,16.1471,54675.0
2006-12-14 12:40:00,29.59,29.61,29.53,29.54,40950.0,16.1471,16.158,16.1144,16.1198,40950.0
2006-12-14 12:50:00,29.55,29.62,29.52,29.6,31950.0,16.1253,16.1635,16.1089,16.1526,31950.0
2006-12-14 13:00:00,29.61,29.65,29.6,29.64,75600.0,16.158,16.1798,16.1526,16.1744,75600.0
2006-12-14 13:10:00,29.64,29.67,29.64,29.67,50175.0,16.1744,16.1908,16.1744,16.1908,50175.0
2006-12-14 13:20:00,29.67,29.67,29.61,29.62,23625.0,16.1908,16.1908,16.158,16.1635,23625.0
2006-12-14 13:30:00,29.62,29.67,29.6,29.65,99675.0,16.1635,16.1908,16.1526,16.1798,99675.0
2006-12-14 13:40:00,29.65,29.65,29.63,29.64,116100.0,16.1798,16.1798,16.1689,16.1744,116100.0
2006-12-14 13:50:00,29.63,29.66,29.6,29.64,101925.0,16.1689,16.1853,16.1526,16.1744,101925.0
2006-12-14 14:00:00,29.65,29.65,29.62,29.63,75825.0,16.1798,16.1798,16.1635,16.1689,75825.0
2006-12-14 14:10:00,29.64,29.65,29.62,29.62,67050.0,16.1744,16.1798,16.1635,16.1635,67050.0
2006-12-14 14:20:00,29.64,29.65,29.61,29.61,36000.0,16.1744,16.1798,16.158,16.158,36000.0
2006-12-14 14:30:00,29.62,29.67,29.61,29.64,47025.0,16.1635,16.1908,16.158,16.1744,47025.0
2006-12-14 14:40:00,29.64,29.69,29.64,29.69,61875.0,16.1744,16.2017,16.1744,16.2017,61875.0
2006-12-14 14:50:00,29.68,29.71,29.68,29.71,40725.0,16.1962,16.2126,16.1962,16.2126,40725.0
2006-12-14 15:00:00,29.71,29.73,29.68,29.7,117225.0,16.2126,16.2235,16.1962,16.2071,117225.0
2006-12-14 15:10:00,29.69,29.69,29.64,29.68,48375.0,16.2017,16.2017,16.1744,16.1962,48375.0
2006-12-14 15:20:00,29.68,29.69,29.65,29.66,60750.0,16.1962,16.2017,16.1798,16.1853,60750.0
2006-12-14 15:30:00,29.65,29.7,29.65,29.68,85500.0,16.1798,16.2071,16.1798,16.1962,85500.0
2006-12-14 15:40:00,29.68,29.7,29.64,29.64,89775.0,16.1962,16.2071,16.1744,16.1744,89775.0
2006-12-14 15:50:00,29.64,29.66,29.56,29.6,167400.0,16.1744,16.1853,16.1307,16.1526,167400.0
2006-12-15 09:30:00,29.74,29.88,29.52,29.56,4041000.0,16.229,16.3053,16.1089,16.1307,4041000.0
2006-12-15 09:40:00,29.56,29.58,29.43,29.44,128025.0,16.1307,16.1416,16.0598,16.0652,128025.0
2006-12-15 09:50:00,29.44,29.56,29.43,29.52,163125.0,16.0652,16.1307,16.0598,16.1089,163125.0
2006-12-15 10:00:00,29.52,29.54,29.36,29.41,166500.0,16.1089,16.1198,16.0216,16.0489,166500.0
2006-12-15 10:10:00,29.42,29.5,29.4,29.46,162675.0,16.0543,16.098,16.0434,16.0762,162675.0
2006-12-15 10:20:00,29.46,29.49,29.41,29.49,60300.0,16.0762,16.0925,16.0489,16.0925,60300.0
2006-12-15 10:30:00,29.49,29.54,29.44,29.52,116325.0,16.0925,16.1198,16.0652,16.1089,116325.0
2006-12-15 10:40:00,29.52,29.52,29.46,29.5,23175.0,16.1089,16.1089,16.0762,16.098,23175.0
2006-12-15 10:50:00,29.51,29.52,29.45,29.45,58500.0,16.1034,16.1089,16.0707,16.0707,58500.0
2006-12-15 11:00:00,29.45,29.51,29.45,29.46,32400.0,16.0707,16.1034,16.0707,16.0762,32400.0
2006-12-15 11:10:00,29.46,29.48,29.45,29.47,26100.0,16.0762,16.0871,16.0707,16.0816,26100.0
2006-12-15 11:20:00,29.46,29.49,29.36,29.37,70875.0,16.0762,16.0925,16.0216,16.027,70875.0
2006-12-15 11:30:00,29.37,29.47,29.32,29.47,78975.0,16.027,16.0816,15.9998,16.0816,78975.0
2006-12-15 11:40:00,29.47,29.49,29.38,29.48,57825.0,16.0816,16.0925,16.0325,16.0871,57825.0
2006-12-15 11:50:00,29.48,29.48,29.4,29.43,23400.0,16.0871,16.0871,16.0434,16.0598,23400.0
2006-12-15 12:00:00,29.41,29.41,29.36,29.39,20925.0,16.0489,16.0489,16.0216,16.038,20925.0
2006-12-15 12:10:00,29.39,29.4,29.36,29.38,28800.0,16.038,16.0434,16.0216,16.0325,28800.0
2006-12-15 12:20:00,29.37,29.38,29.24,29.28,81450.0,16.027,16.0325,15.9561,15.9779,81450.0
2006-12-15 12:30:00,29.28,29.4,29.27,29.4,40050.0,15.9779,16.0434,15.9725,16.0434,40050.0
2006-12-15 12:40:00,29.4,29.41,29.34,29.35,26325.0,16.0434,16.0489,16.0107,16.0161,26325.0
2006-12-15 12:50:00,29.34,29.34,29.24,29.24,40275.0,16.0107,16.0107,15.9561,15.9561,40275.0
2006-12-15 13:00:00,29.26,29.27,29.24,29.26,20025.0,15.967,15.9725,15.9561,15.967,20025.0
2006-12-15 13:10:00,29.27,29.27,29.22,29.24,63900.0,15.9725,15.9725,15.9452,15.9561,63900.0
2006-12-15 13:20:00,29.24,29.28,29.21,29.23,48600.0,15.9561,15.9779,15.9397,15.9506,48600.0
2006-12-15 13:30:00,29.2,29.21,29.13,29.17,142875.0,15.9343,15.9397,15.8961,15.9179,142875.0
2006-12-15 13:40:00,29.16,29.19,29.14,29.14,30375.0,15.9124,15.9288,15.9015,15.9015,30375.0
2006-12-15 13:50:00,29.14,29.24,29.14,29.22,32625.0,15.9015,15.9561,15.9015,15.9452,32625.0
2006-12-15 14:00:00,29.23,29.28,29.23,29.27,44325.0,15.9506,15.9779,15.9506,15.9725,44325.0
2006-12-15 14:10:00,29.27,29.28,29.2,29.21,46575.0,15.9725,15.9779,15.9343,15.9397,46575.0
2006-12-15 14:20:00,29.21,29.23,29.17,29.18,56925.0,15.9397,15.9506,15.9179,15.9234,56925.0
2006-12-15 14:30:00,29.18,29.19,29.13,29.17,49050.0,15.9234,15.9288,15.8961,15.9179,49050.0
2006-12-15 14:40:00,29.18,29.19,29.13,29.16,47925.0,15.9234,15.9288,15.8961,15.9124,47925.0
2006-12-15 14:50:00,29.16,29.21,29.14,29.19,45450.0,15.9124,15.9397,15.9015,15.9288,45450.0
2006-12-15 15:00:00,29.19,29.21,29.15,29.21,53325.0,15.9288,15.9397,15.907,15.9397,53325.0
2006-12-15 15:10:00,29.21,29.22,29.16,29.18,105750.0,15.9397,15.9452,15.9124,15.9234,105750.0
2006-12-15 15:20:00,29.19,29.23,29.17,29.17,38250.0,15.9288,15.9506,15.9179,15.9179,38250.0
2006-12-15 15:30:00,29.18,29.2,29.17,29.17,63675.0,15.9234,15.9343,15.9179,15.9179,63675.0
2006-12-15 15:40:00,29.17,29.19,29.17,29.19,49725.0,15.9179,15.9288,15.9179,15.9288,49725.0
2006-12-15 15:50:00,29.19,29.21,29.07,29.19,275400.0,15.9288,15.9397,15.8633,15.9288,275400.0
2006-12-18 09:30:00,29.33,29.48,29.24,29.27,164475.0,16.0052,16.0871,15.9561,15.9725,164475.0
2006-12-18 09:40:00,29.27,29.3,29.13,29.16,184725.0,15.9725,15.9888,15.8961,15.9124,184725.0
2006-12-18 09:50:00,29.16,29.25,29.12,29.24,149400.0,15.9124,15.9616,15.8906,15.9561,149400.0
2006-12-18 10:00:00,29.25,29.35,29.24,29.29,84375.0,15.9616,16.0161,15.9561,15.9834,84375.0
2006-12-18 10:10:00,29.3,29.37,29.28,29.37,116775.0,15.9888,16.027,15.9779,16.027,116775.0
2006-12-18 10:20:00,29.37,29.42,29.32,29.38,67950.0,16.027,16.0543,15.9998,16.0325,67950.0
2006-12-18 10:30:00,29.38,29.39,29.37,29.39,49725.0,16.0325,16.038,16.027,16.038,49725.0
2006-12-18 10:40:00,29.38,29.39,29.27,29.36,116550.0,16.0325,16.038,15.9725,16.0216,116550.0
2006-12-18 10:50:00,29.36,29.38,29.33,29.35,31725.0,16.0216,16.0325,16.0052,16.0161,31725.0
2006-12-18 11:00:00,29.34,29.35,29.3,29.32,26550.0,16.0107,16.0161,15.9888,15.9998,26550.0
2006-12-18 11:10:00,29.32,29.38,29.32,29.33,56925.0,15.9998,16.0325,15.9998,16.0052,56925.0
2006-12-18 11:20:00,29.32,29.37,29.3,29.34,36450.0,15.9998,16.027,15.9888,16.0107,36450.0
2006-12-18 11:30:00,29.34,29.34,29.27,29.27,26100.0,16.0107,16.0107,15.9725,15.9725,26100.0
2006-12-18 11:40:00,29.27,29.28,29.15,29.23,39375.0,15.9725,15.9779,15.907,15.9506,39375.0
2006-12-18 11:50:00,29.23,29.31,29.23,29.24,29700.0,15.9506,15.9943,15.9506,15.9561,29700.0
2006-12-18 12:00:00,29.24,29.24,29.13,29.14,30150.0,15.9561,15.9561,15.8961,15.9015,30150.0
2006-12-18 12:10:00,29.15,29.2,29.12,29.12,37350.0,15.907,15.9343,15.8906,15.8906,37350.0
2006-12-18 12:20:00,29.12,29.13,29.05,29.13,36000.0,15.8906,15.8961,15.8524,15.8961,36000.0
2006-12-18 12:30:00,29.14,29.17,29.11,29.14,64350.0,15.9015,15.9179,15.8852,15.9015,64350.0
2006-12-18 12:40:00,29.14,29.16,29.13,29.14,12375.0,15.9015,15.9124,15.8961,15.9015,12375.0
2006-12-18 12:50:00,29.14,29.17,29.12,29.12,29925.0,15.9015,15.9179,15.8906,15.8906,29925.0
2006-12-18 13:00:00,29.12,29.12,29.04,29.08,42075.0,15.8906,15.8906,15.847,15.8688,42075.0
2006-12-18 13:10:00,29.08,29.09,29.04,29.09,30375.0,15.8688,15.8742,15.847,15.8742,30375.0
2006-12-18 13:20:00,29.09,29.14,29.09,29.13,40275.0,15.8742,15.9015,15.8742,15.8961,40275.0
2006-12-18 13:30:00,29.13,29.16,29.12,29.16,36900.0,15.8961,15.9124,15.8906,15.9124,36900.0
2006-12-18 13:40:00,29.16,29.24,29.16,29.22,31950.0,15.9124,15.9561,15.9124,15.9452,31950.0
2006-12-18 13:50:00,29.23,29.24,29.17,29.17,23625.0,15.9506,15.9561,15.9179,15.9179,23625.0
2006-12-18 14:00:00,29.16,29.18,29.14,29.16,25875.0,15.9124,15.9234,15.9015,15.9124,25875.0
2006-12-18 14:10:00,29.16,29.2,29.16,29.19,16425.0,15.9124,15.9343,15.9124,15.9288,16425.0
2006-12-18 14:20:00,29.2,29.2,29.11,29.11,33750.0,15.9343,15.9343,15.8852,15.8852,33750.0
2006-12-18 14:30:00,29.11,29.17,29.11,29.16,33975.0,15.8852,15.9179,15.8852,15.9124,33975.0
2006-12-18 14:40:00,29.17,29.17,28.96,29.0,131850.0,15.9179,15.9179,15.8033,15.8251,131850.0
2006-12-18 14:50:00,29.0,29.0,28.91,28.97,122400.0,15.8251,15.8251,15.776,15.8088,122400.0
2006-12-18 15:00:00,28.96,28.98,28.89,28.94,119025.0,15.8033,15.8142,15.7651,15.7924,119025.0
2006-12-18 15:10:00,28.94,28.95,28.89,28.92,65475.0,15.7924,15.7979,15.7651,15.7815,65475.0
2006-12-18 15:20:00,28.92,29.01,28.91,29.0,104400.0,15.7815,15.8306,15.776,15.8251,104400.0
2006-12-18 15:30:00,29.0,29.06,29.0,29.06,137250.0,15.8251,15.8579,15.8251,15.8579,137250.0
2006-12-18 15:40:00,29.07,29.12,29.07,29.12,108000.0,15.8633,15.8906,15.8633,15.8906,108000.0
2006-12-18 15:50:00,29.12,29.18,29.11,29.16,212175.0,15.8906,15.9234,15.8852,15.9124,212175.0
2006-12-19 09:30:00,29.11,29.11,28.87,28.89,276975.0,15.8852,15.8852,15.7542,15.7651,276975.0
2006-12-19 09:40:00,28.88,29.0,28.88,28.94,104400.0,15.7597,15.8251,15.7597,15.7924,104400.0
2006-12-19 09:50:00,28.93,29.11,28.93,29.03,174600.0,15.7869,15.8852,15.7869,15.8415,174600.0
2006-12-19 10:00:00,29.03,29.14,29.02,29.08,157500.0,15.8415,15.9015,15.8361,15.8688,157500.0
2006-12-19 10:10:00,29.08,29.13,29.07,29.1,58725.0,15.8688,15.8961,15.8633,15.8797,58725.0
2006-12-19 10:20:00,29.1,29.11,29.06,29.08,87525.0,15.8797,15.8852,15.8579,15.8688,87525.0
2006-12-19 10:30:00,29.08,29.12,29.08,29.08,52200.0,15.8688,15.8906,15.8688,15.8688,52200.0
2006-12-19 10:40:00,29.08,29.08,29.03,29.04,72675.0,15.8688,15.8688,15.8415,15.847,72675.0
2006-12-19 10:50:00,29.04,29.24,29.04,29.24,100800.0,15.847,15.9561,15.847,15.9561,100800.0
2006-12-19 11:00:00,29.24,29.31,29.23,29.23,84600.0,15.9561,15.9943,15.9506,15.9506,84600.0
2006-12-19 11:10:00,29.23,29.25,29.14,29.14,50400.0,15.9506,15.9616,15.9015,15.9015,50400.0
2006-12-19 11:20:00,29.15,29.19,29.1,29.12,43875.0,15.907,15.9288,15.8797,15.8906,43875.0
2006-12-19 11:30:00,29.12,29.16,29.12,29.15,55350.0,15.8906,15.9124,15.8906,15.907,55350.0
2006-12-19 11:40:00,29.16,29.19,29.13,29.19,106650.0,15.9124,15.9288,15.8961,15.9288,106650.0
2006-12-19 11:50:00,29.19,29.19,29.14,29.15,35775.0,15.9288,15.9288,15.9015,15.907,35775.0
2006-12-19 12:00:00,29.15,29.21,29.15,29.16,48825.0,15.907,15.9397,15.907,15.9124,48825.0
2006-12-19 12:10:00,29.16,29.17,29.0,29.01,119025.0,15.9124,15.9179,15.8251,15.8306,119025.0
2006-12-19 12:20:00,29.01,29.05,29.0,29.01,69975.0,15.8306,15.8524,15.8251,15.8306,69975.0
2006-12-19 12:30:00,29.01,29.08,29.0,29.01,65700.0,15.8306,15.8688,15.8251,15.8306,65700.0
2006-12-19 12:40:00,29.0,29.04,28.97,28.97,33075.0,15.8251,15.847,15.8088,15.8088,33075.0
2006-12-19 12:50:00,28.97,29.02,28.96,29.02,58500.0,15.8088,15.8361,15.8033,15.8361,58500.0
2006-12-19 13:00:00,29.01,29.02,28.94,28.94,35775.0,15.8306,15.8361,15.7924,15.7924,35775.0
2006-12-19 13:10:00,28.94,28.95,28.89,28.9,85275.0,15.7924,15.7979,15.7651,15.7706,85275.0
2006-12-19 13:20:00,28.9,28.9,28.83,28.84,96300.0,15.7706,15.7706,15.7324,15.7378,96300.0
2006-12-19 13:30:00,28.84,28.89,28.84,28.88,52875.0,15.7378,15.7651,15.7378,15.7597,52875.0
2006-12-19 13:40:00,28.89,28.93,28.88,28.92,92250.0,15.7651,15.7869,15.7597,15.7815,92250.0
2006-12-19 13:50:00,28.92,28.93,28.88,28.89,77175.0,15.7815,15.7869,15.7597,15.7651,77175.0
2006-12-19 14:00:00,28.89,28.96,28.89,28.92,113400.0,15.7651,15.8033,15.7651,15.7815,113400.0
2006-12-19 14:10:00,28.92,28.98,28.91,28.92,96300.0,15.7815,15.8142,15.776,15.7815,96300.0
2006-12-19 14:20:00,28.92,28.96,28.91,28.91,37125.0,15.7815,15.8033,15.776,15.776,37125.0
2006-12-19 14:30:00,28.92,28.98,28.92,28.98,65925.0,15.7815,15.8142,15.7815,15.8142,65925.0
2006-12-19 14:40:00,28.99,29.03,28.97,29.0,44100.0,15.8197,15.8415,15.8088,15.8251,44100.0
2006-12-19 14:50:00,29.0,29.09,29.0,29.08,59175.0,15.8251,15.8742,15.8251,15.8688,59175.0
2006-12-19 15:00:00,29.07,29.13,29.05,29.12,94275.0,15.8633,15.8961,15.8524,15.8906,94275.0
2006-12-19 15:10:00,29.12,29.19,29.05,29.08,75825.0,15.8906,15.9288,15.8524,15.8688,75825.0
2006-12-19 15:20:00,29.09,29.1,29.06,29.09,33300.0,15.8742,15.8797,15.8579,15.8742,33300.0
2006-12-19 15:30:00,29.08,29.11,29.04,29.06,54225.0,15.8688,15.8852,15.847,15.8579,54225.0
2006-12-19 15:40:00,29.06,29.06,29.02,29.04,54225.0,15.8579,15.8579,15.8361,15.847,54225.0
2006-12-19 15:50:00,29.04,29.08,29.0,29.03,98550.0,15.847,15.8688,15.8251,15.8415,98550.0
2006-12-20 09:30:00,28.99,29.12,28.96,29.0,91800.0,15.8197,15.8906,15.8033,15.8251,91800.0
2006-12-20 09:40:00,29.0,29.1,28.96,29.03,95625.0,15.8251,15.8797,15.8033,15.8415,95625.0
2006-12-20 09:50:00,29.02,29.23,29.02,29.19,97200.0,15.8361,15.9506,15.8361,15.9288,97200.0
2006-12-20 10:00:00,29.2,29.24,29.2,29.21,55575.0,15.9343,15.9561,15.9343,15.9397,55575.0
2006-12-20 10:10:00,29.21,29.22,29.19,29.21,64125.0,15.9397,15.9452,15.9288,15.9397,64125.0
2006-12-20 10:20:00,29.22,29.23,29.09,29.1,73350.0,15.9452,15.9506,15.8742,15.8797,73350.0
2006-12-20 10:30:00,29.1,29.16,29.08,29.12,47925.0,15.8797,15.9124,15.8688,15.8906,47925.0
2006-12-20 10:40:00,29.12,29.23,29.12,29.21,40050.0,15.8906,15.9506,15.8906,15.9397,40050.0
2006-12-20 10:50:00,29.21,29.28,29.21,29.28,45675.0,15.9397,15.9779,15.9397,15.9779,45675.0
2006-12-20 11:00:00,29.28,29.28,29.24,29.28,29250.0,15.9779,15.9779,15.9561,15.9779,29250.0
2006-12-20 11:10:00,29.28,29.36,29.27,29.35,53775.0,15.9779,16.0216,15.9725,16.0161,53775.0
2006-12-20 11:20:00,29.35,29.38,29.33,29.34,52200.0,16.0161,16.0325,16.0052,16.0107,52200.0
2006-12-20 11:30:00,29.35,29.42,29.35,29.36,63675.0,16.0161,16.0543,16.0161,16.0216,63675.0
2006-12-20 11:40:00,29.35,29.35,29.29,29.35,20250.0,16.0161,16.0161,15.9834,16.0161,20250.0
2006-12-20 11:50:00,29.35,29.39,29.35,29.38,40950.0,16.0161,16.038,16.0161,16.0325,40950.0
2006-12-20 12:00:00,29.37,29.43,29.37,29.41,41400.0,16.027,16.0598,16.027,16.0489,41400.0
2006-12-20 12:10:00,29.41,29.44,29.4,29.43,42750.0,16.0489,16.0652,16.0434,16.0598,42750.0
2006-12-20 12:20:00,29.42,29.44,29.4,29.43,41625.0,16.0543,16.0652,16.0434,16.0598,41625.0
2006-12-20 12:30:00,29.43,29.44,29.4,29.4,34200.0,16.0598,16.0652,16.0434,16.0434,34200.0
2006-12-20 12:40:00,29.4,29.44,29.38,29.4,18225.0,16.0434,16.0652,16.0325,16.0434,18225.0
2006-12-20 12:50:00,29.4,29.42,29.4,29.42,65250.0,16.0434,16.0543,16.0434,16.0543,65250.0
2006-12-20 13:00:00,29.41,29.42,29.39,29.4,9900.0,16.0489,16.0543,16.038,16.0434,9900.0
2006-12-20 13:10:00,29.39,29.4,29.32,29.4,67050.0,16.038,16.0434,15.9998,16.0434,67050.0
2006-12-20 13:20:00,29.39,29.4,29.32,29.37,74925.0,16.038,16.0434,15.9998,16.027,74925.0
2006-12-20 13:30:00,29.36,29.4,29.21,29.31,253125.0,16.0216,16.0434,15.9397,15.9943,253125.0
2006-12-20 13:40:00,29.32,29.34,29.29,29.34,24975.0,15.9998,16.0107,15.9834,16.0107,24975.0
2006-12-20 13:50:00,29.35,29.36,29.29,29.31,10800.0,16.0161,16.0216,15.9834,15.9943,10800.0
2006-12-20 14:00:00,29.3,29.3,29.25,29.25,32625.0,15.9888,15.9888,15.9616,15.9616,32625.0
2006-12-20 14:10:00,29.25,29.33,29.24,29.25,127575.0,15.9616,16.0052,15.9561,15.9616,127575.0
2006-12-20 14:20:00,29.25,29.35,29.25,29.26,40275.0,15.9616,16.0161,15.9616,15.967,40275.0
2006-12-20 14:30:00,29.26,29.28,29.24,29.25,22275.0,15.967,15.9779,15.9561,15.9616,22275.0
2006-12-20 14:40:00,29.25,29.28,29.22,29.22,17100.0,15.9616,15.9779,15.9452,15.9452,17100.0
2006-12-20 14:50:00,29.22,29.32,29.22,29.28,17550.0,15.9452,15.9998,15.9452,15.9779,17550.0
2006-12-20 15:00:00,29.28,29.32,29.27,29.32,24300.0,15.9779,15.9998,15.9725,15.9998,24300.0
2006-12-20 15:10:00,29.32,29.37,29.32,29.37,40725.0,15.9998,16.027,15.9998,16.027,40725.0
2006-12-20 15:20:00,29.36,29.42,29.36,29.41,52200.0,16.0216,16.0543,16.0216,16.0489,52200.0
2006-12-20 15:30:00,29.41,29.44,29.38,29.44,45900.0,16.0489,16.0652,16.0325,16.0652,45900.0
2006-12-20 15:40:00,29.43,29.43,29.38,29.4,68175.0,16.0598,16.0598,16.0325,16.0434,68175.0
2006-12-20 15:50:00,29.4,29.46,29.37,29.39,267750.0,16.0434,16.0762,16.027,16.038,267750.0
2006-12-21 09:30:00,29.51,29.78,29.42,29.57,128700.0,16.1034,16.2508,16.0543,16.1362,128700.0
2006-12-21 09:40:00,29.56,29.67,29.51,29.62,51075.0,16.1307,16.1908,16.1034,16.1635,51075.0
2006-12-21 09:50:00,29.61,29.68,29.54,29.55,31950.0,16.158,16.1962,16.1198,16.1253,31950.0
2006-12-21 10:00:00,29.56,29.6,29.54,29.6,54450.0,16.1307,16.1526,16.1198,16.1526,54450.0
2006-12-21 10:10:00,29.61,29.61,29.53,29.55,140625.0,16.158,16.158,16.1144,16.1253,140625.0
2006-12-21 10:20:00,29.57,29.57,29.46,29.52,107325.0,16.1362,16.1362,16.0762,16.1089,107325.0
2006-12-21 10:30:00,29.52,29.58,29.52,29.55,30600.0,16.1089,16.1416,16.1089,16.1253,30600.0
2006-12-21 10:40:00,29.54,29.65,29.53,29.6,27900.0,16.1198,16.1798,16.1144,16.1526,27900.0
2006-12-21 10:50:00,29.6,29.64,29.59,29.63,25425.0,16.1526,16.1744,16.1471,16.1689,25425.0
2006-12-21 11:00:00,29.64,29.66,29.63,29.63,50175.0,16.1744,16.1853,16.1689,16.1689,50175.0
2006-12-21 11:10:00,29.62,29.68,29.6,29.61,86175.0,16.1635,16.1962,16.1526,16.158,86175.0
2006-12-21 11:20:00,29.62,29.68,29.62,29.64,29250.0,16.1635,16.1962,16.1635,16.1744,29250.0
2006-12-21 11:30:00,29.67,29.68,29.64,29.68,8325.0,16.1908,16.1962,16.1744,16.1962,8325.0
2006-12-21 11:40:00,29.68,29.73,29.68,29.71,52425.0,16.1962,16.2235,16.1962,16.2126,52425.0
2006-12-21 11:50:00,29.72,29.72,29.62,29.65,52425.0,16.218,16.218,16.1635,16.1798,52425.0
2006-12-21 12:00:00,29.66,29.67,29.55,29.58,71775.0,16.1853,16.1908,16.1253,16.1416,71775.0
2006-12-21 12:10:00,29.58,29.59,29.5,29.52,40950.0,16.1416,16.1471,16.098,16.1089,40950.0
2006-12-21 12:20:00,29.5,29.53,29.41,29.43,105300.0,16.098,16.1144,16.0489,16.0598,105300.0
2006-12-21 12:30:00,29.44,29.46,29.24,29.27,89550.0,16.0652,16.0762,15.9561,15.9725,89550.0
2006-12-21 12:40:00,29.27,29.34,29.27,29.31,59175.0,15.9725,16.0107,15.9725,15.9943,59175.0
2006-12-21 12:50:00,29.31,29.36,29.29,29.3,33975.0,15.9943,16.0216,15.9834,15.9888,33975.0
2006-12-21 13:00:00,29.28,29.29,29.2,29.26,80550.0,15.9779,15.9834,15.9343,15.967,80550.0
2006-12-21 13:10:00,29.26,29.26,29.21,29.22,33750.0,15.967,15.967,15.9397,15.9452,33750.0
2006-12-21 13:20:00,29.22,29.27,29.22,29.27,30150.0,15.9452,15.9725,15.9452,15.9725,30150.0
2006-12-21 13:30:00,29.27,29.29,29.19,29.24,37800.0,15.9725,15.9834,15.9288,15.9561,37800.0
2006-12-21 13:40:00,29.24,29.24,29.18,29.19,18225.0,15.9561,15.9561,15.9234,15.9288,18225.0
2006-12-21 13:50:00,29.2,29.22,29.09,29.11,107325.0,15.9343,15.9452,15.8742,15.8852,107325.0
2006-12-21 14:00:00,29.11,29.13,29.04,29.11,56925.0,15.8852,15.8961,15.847,15.8852,56925.0
2006-12-21 14:10:00,29.12,29.16,29.09,29.1,38475.0,15.8906,15.9124,15.8742,15.8797,38475.0
2006-12-21 14:20:00,29.1,29.23,29.09,29.21,58500.0,15.8797,15.9506,15.8742,15.9397,58500.0
2006-12-21 14:30:00,29.22,29.27,29.21,29.24,94275.0,15.9452,15.9725,15.9397,15.9561,94275.0
2006-12-21 14:40:00,29.24,29.26,29.2,29.22,34650.0,15.9561,15.967,15.9343,15.9452,34650.0
2006-12-21 14:50:00,29.23,29.24,29.17,29.22,47700.0,15.9506,15.9561,15.9179,15.9452,47700.0
2006-12-21 15:00:00,29.23,29.24,29.21,29.23,27000.0,15.9506,15.9561,15.9397,15.9506,27000.0
2006-12-21 15:10:00,29.21,29.28,29.21,29.23,30600.0,15.9397,15.9779,15.9397,15.9506,30600.0
2006-12-21 15:20:00,29.22,29.23,29.17,29.22,39150.0,15.9452,15.9506,15.9179,15.9452,39150.0
2006-12-21 15:30:00,29.23,29.25,29.19,29.21,28125.0,15.9506,15.9616,15.9288,15.9397,28125.0
2006-12-21 15:40:00,29.21,29.28,29.18,29.28,112050.0,15.9397,15.9779,15.9234,15.9779,112050.0
2006-12-21 15:50:00,29.29,29.34,29.25,29.25,160650.0,15.9834,16.0107,15.9616,15.9616,160650.0
2006-12-22 09:30:00,29.2,29.48,29.02,29.07,108450.0,15.9343,16.0871,15.8361,15.8633,108450.0
2006-12-22 09:40:00,29.07,29.08,28.9,28.94,84600.0,15.8633,15.8688,15.7706,15.7924,84600.0
2006-12-22 09:50:00,28.95,28.98,28.91,28.96,33750.0,15.7979,15.8142,15.776,15.8033,33750.0
2006-12-22 10:00:00,28.96,29.02,28.89,28.96,73125.0,15.8033,15.8361,15.7651,15.8033,73125.0
2006-12-22 10:10:00,28.96,29.04,28.95,29.04,47475.0,15.8033,15.847,15.7979,15.847,47475.0
2006-12-22 10:20:00,29.04,29.11,29.02,29.06,62550.0,15.847,15.8852,15.8361,15.8579,62550.0
2006-12-22 10:30:00,29.07,29.08,28.99,29.04,66600.0,15.8633,15.8688,15.8197,15.847,66600.0
2006-12-22 10:40:00,29.03,29.04,28.94,28.96,34650.0,15.8415,15.847,15.7924,15.8033,34650.0
2006-12-22 10:50:00,28.96,28.98,28.94,28.95,18900.0,15.8033,15.8142,15.7924,15.7979,18900.0
2006-12-22 11:00:00,28.96,29.03,28.96,29.02,9900.0,15.8033,15.8415,15.8033,15.8361,9900.0
2006-12-22 11:10:00,29.01,29.01,28.89,28.89,38250.0,15.8306,15.8306,15.7651,15.7651,38250.0
2006-12-22 11:20:00,28.89,28.92,28.88,28.92,24075.0,15.7651,15.7815,15.7597,15.7815,24075.0
2006-12-22 11:30:00,28.92,29.06,28.92,29.06,31725.0,15.7815,15.8579,15.7815,15.8579,31725.0
2006-12-22 11:40:00,29.05,29.05,28.88,29.0,37800.0,15.8524,15.8524,15.7597,15.8251,37800.0
2006-12-22 11:50:00,29.01,29.03,29.0,29.01,27900.0,15.8306,15.8415,15.8251,15.8306,27900.0
2006-12-22 12:00:00,29.0,29.02,28.96,29.0,22950.0,15.8251,15.8361,15.8033,15.8251,22950.0
2006-12-22 12:10:00,29.01,29.01,28.99,29.01,40725.0,15.8306,15.8306,15.8197,15.8306,40725.0
2006-12-22 12:20:00,29.0,29.06,29.0,29.04,39375.0,15.8251,15.8579,15.8251,15.847,39375.0
2006-12-22 12:30:00,29.03,29.11,29.02,29.09,24750.0,15.8415,15.8852,15.8361,15.8742,24750.0
2006-12-22 12:40:00,29.08,29.09,29.06,29.09,13725.0,15.8688,15.8742,15.8579,15.8742,13725.0
2006-12-22 12:50:00,29.08,29.09,29.04,29.04,16425.0,15.8688,15.8742,15.847,15.847,16425.0
2006-12-22 13:00:00,29.05,29.06,29.03,29.05,7875.0,15.8524,15.8579,15.8415,15.8524,7875.0
2006-12-22 13:10:00,29.05,29.08,29.04,29.07,12375.0,15.8524,15.8688,15.847,15.8633,12375.0
2006-12-22 13:20:00,29.08,29.08,29.06,29.06,12600.0,15.8688,15.8688,15.8579,15.8579,12600.0
2006-12-22 13:30:00,29.06,29.08,29.04,29.08,35325.0,15.8579,15.8688,15.847,15.8688,35325.0
2006-12-22 13:40:00,29.07,29.07,29.02,29.05,68850.0,15.8633,15.8633,15.8361,15.8524,68850.0
2006-12-22 13:50:00,29.05,29.09,29.05,29.07,9900.0,15.8524,15.8742,15.8524,15.8633,9900.0
2006-12-22 14:00:00,29.07,29.09,29.03,29.07,25875.0,15.8633,15.8742,15.8415,15.8633,25875.0
2006-12-22 14:10:00,29.06,29.07,29.04,29.05,6975.0,15.8579,15.8633,15.847,15.8524,6975.0
2006-12-22 14:20:00,29.05,29.14,29.05,29.08,16875.0,15.8524,15.9015,15.8524,15.8688,16875.0
2006-12-22 14:30:00,29.07,29.13,29.05,29.1,90900.0,15.8633,15.8961,15.8524,15.8797,90900.0
2006-12-22 14:40:00,29.1,29.12,29.07,29.12,15750.0,15.8797,15.8906,15.8633,15.8906,15750.0
2006-12-22 14:50:00,29.1,29.13,29.09,29.13,9450.0,15.8797,15.8961,15.8742,15.8961,9450.0
2006-12-22 15:00:00,29.13,29.13,29.1,29.11,12825.0,15.8961,15.8961,15.8797,15.8852,12825.0
2006-12-22 15:10:00,29.11,29.16,29.11,29.13,16425.0,15.8852,15.9124,15.8852,15.8961,16425.0
2006-12-22 15:20:00,29.12,29.12,29.04,29.1,45675.0,15.8906,15.8906,15.847,15.8797,45675.0
2006-12-22 15:30:00,29.1,29.14,29.09,29.14,14625.0,15.8797,15.9015,15.8742,15.9015,14625.0
2006-12-22 15:40:00,29.14,29.14,29.07,29.07,33300.0,15.9015,15.9015,15.8633,15.8633,33300.0
2006-12-22 15:50:00,29.06,29.07,29.0,29.03,107100.0,15.8579,15.8633,15.8251,15.8415,107100.0
2006-12-26 09:30:00,28.92,29.14,28.9,29.04,71325.0,15.7815,15.9015,15.7706,15.847,71325.0
2006-12-26 09:40:00,29.04,29.16,29.03,29.09,79425.0,15.847,15.9124,15.8415,15.8742,79425.0
2006-12-26 09:50:00,29.1,29.25,29.04,29.17,141300.0,15.8797,15.9616,15.847,15.9179,141300.0
2006-12-26 10:00:00,29.2,29.23,29.09,29.09,68625.0,15.9343,15.9506,15.8742,15.8742,68625.0
2006-12-26 10:10:00,29.1,29.24,29.06,29.24,30150.0,15.8797,15.9561,15.8579,15.9561,30150.0
2006-12-26 10:20:00,29.24,29.24,29.17,29.23,46350.0,15.9561,15.9561,15.9179,15.9506,46350.0
2006-12-26 10:30:00,29.22,29.23,29.2,29.2,9000.0,15.9452,15.9506,15.9343,15.9343,9000.0
2006-12-26 10:40:00,29.2,29.22,29.19,29.2,9225.0,15.9343,15.9452,15.9288,15.9343,9225.0
2006-12-26 10:50:00,29.2,29.22,29.17,29.18,8550.0,15.9343,15.9452,15.9179,15.9234,8550.0
2006-12-26 11:00:00,29.18,29.22,29.16,29.21,14625.0,15.9234,15.9452,15.9124,15.9397,14625.0
2006-12-26 11:10:00,29.22,29.22,29.2,29.22,5625.0,15.9452,15.9452,15.9343,15.9452,5625.0
2006-12-26 11:20:00,29.21,29.22,29.19,29.21,4950.0,15.9397,15.9452,15.9288,15.9397,4950.0
2006-12-26 11:30:00,29.21,29.22,29.17,29.19,22950.0,15.9397,15.9452,15.9179,15.9288,22950.0
2006-12-26 11:40:00,29.2,29.21,29.18,29.19,9900.0,15.9343,15.9397,15.9234,15.9288,9900.0
2006-12-26 11:50:00,29.2,29.22,29.2,29.21,5400.0,15.9343,15.9452,15.9343,15.9397,5400.0
2006-12-26 12:00:00,29.21,29.22,29.2,29.2,7875.0,15.9397,15.9452,15.9343,15.9343,7875.0
2006-12-26 12:10:00,29.2,29.2,29.16,29.18,16200.0,15.9343,15.9343,15.9124,15.9234,16200.0
2006-12-26 12:20:00,29.18,29.19,29.13,29.13,18450.0,15.9234,15.9288,15.8961,15.8961,18450.0
2006-12-26 12:30:00,29.14,29.16,29.14,29.15,5175.0,15.9015,15.9124,15.9015,15.907,5175.0
2006-12-26 12:40:00,29.15,29.16,29.14,29.15,16425.0,15.907,15.9124,15.9015,15.907,16425.0
2006-12-26 12:50:00,29.16,29.16,29.12,29.12,5175.0,15.9124,15.9124,15.8906,15.8906,5175.0
2006-12-26 13:00:00,29.12,29.15,29.12,29.13,17325.0,15.8906,15.907,15.8906,15.8961,17325.0
2006-12-26 13:10:00,29.14,29.15,29.13,29.15,2700.0,15.9015,15.907,15.8961,15.907,2700.0
2006-12-26 13:20:00,29.16,29.16,29.11,29.12,11025.0,15.9124,15.9124,15.8852,15.8906,11025.0
2006-12-26 13:30:00,29.13,29.15,29.12,29.15,3825.0,15.8961,15.907,15.8906,15.907,3825.0
2006-12-26 13:40:00,29.15,29.16,29.14,29.15,44100.0,15.907,15.9124,15.9015,15.907,44100.0
2006-12-26 13:50:00,29.16,29.2,29.14,29.15,103275.0,15.9124,15.9343,15.9015,15.907,103275.0
2006-12-26 14:00:00,29.15,29.16,29.14,29.16,11250.0,15.907,15.9124,15.9015,15.9124,11250.0
2006-12-26 14:10:00,29.16,29.18,29.15,29.15,7200.0,15.9124,15.9234,15.907,15.907,7200.0
2006-12-26 14:20:00,29.15,29.16,29.12,29.12,6075.0,15.907,15.9124,15.8906,15.8906,6075.0
2006-12-26 14:30:00,29.12,29.14,29.12,29.13,2700.0,15.8906,15.9015,15.8906,15.8961,2700.0
2006-12-26 14:40:00,29.13,29.14,29.13,29.14,2700.0,15.8961,15.9015,15.8961,15.9015,2700.0
2006-12-26 14:50:00,29.15,29.17,29.12,29.12,6300.0,15.907,15.9179,15.8906,15.8906,6300.0
2006-12-26 15:00:00,29.12,29.12,29.11,29.11,15075.0,15.8906,15.8906,15.8852,15.8852,15075.0
2006-12-26 15:10:00,29.12,29.12,29.11,29.12,10125.0,15.8906,15.8906,15.8852,15.8906,10125.0
2006-12-26 15:20:00,29.12,29.15,29.12,29.15,11250.0,15.8906,15.907,15.8906,15.907,11250.0
2006-12-26 15:30:00,29.15,29.2,29.15,29.2,19125.0,15.907,15.9343,15.907,15.9343,19125.0
2006-12-26 15:40:00,29.2,29.22,29.15,29.16,36225.0,15.9343,15.9452,15.907,15.9124,36225.0
2006-12-26 15:50:00,29.16,29.22,29.16,29.2,59625.0,15.9124,15.9452,15.9124,15.9343,59625.0
2006-12-27 09:30:00,29.51,29.71,29.43,29.65,143550.0,16.1034,16.2126,16.0598,16.1798,143550.0
2006-12-27 09:40:00,29.68,29.73,29.63,29.66,72000.0,16.1962,16.2235,16.1689,16.1853,72000.0
2006-12-27 09:50:00,29.68,29.75,29.63,29.69,112950.0,16.1962,16.2344,16.1689,16.2017,112950.0
2006-12-27 10:00:00,29.69,29.77,29.67,29.72,42975.0,16.2017,16.2453,16.1908,16.218,42975.0
2006-12-27 10:10:00,29.71,29.71,29.52,29.56,31050.0,16.2126,16.2126,16.1089,16.1307,31050.0
2006-12-27 10:20:00,29.55,29.64,29.55,29.62,40725.0,16.1253,16.1744,16.1253,16.1635,40725.0
2006-12-27 10:30:00,29.62,29.62,29.52,29.55,34425.0,16.1635,16.1635,16.1089,16.1253,34425.0
2006-12-27 10:40:00,29.52,29.64,29.51,29.57,63675.0,16.1089,16.1744,16.1034,16.1362,63675.0
2006-12-27 10:50:00,29.57,29.58,29.55,29.58,15975.0,16.1362,16.1416,16.1253,16.1416,15975.0
2006-12-27 11:00:00,29.57,29.6,29.57,29.57,18450.0,16.1362,16.1526,16.1362,16.1362,18450.0
2006-12-27 11:10:00,29.57,29.57,29.53,29.57,8100.0,16.1362,16.1362,16.1144,16.1362,8100.0
2006-12-27 11:20:00,29.57,29.6,29.56,29.58,19125.0,16.1362,16.1526,16.1307,16.1416,19125.0
2006-12-27 11:30:00,29.58,29.58,29.52,29.53,16200.0,16.1416,16.1416,16.1089,16.1144,16200.0
2006-12-27 11:40:00,29.52,29.58,29.52,29.57,42975.0,16.1089,16.1416,16.1089,16.1362,42975.0
2006-12-27 11:50:00,29.56,29.58,29.54,29.58,9000.0,16.1307,16.1416,16.1198,16.1416,9000.0
2006-12-27 12:00:00,29.57,29.58,29.56,29.56,47925.0,16.1362,16.1416,16.1307,16.1307,47925.0
2006-12-27 12:10:00,29.57,29.59,29.55,29.59,93375.0,16.1362,16.1471,16.1253,16.1471,93375.0
2006-12-27 12:20:00,29.59,29.59,29.57,29.58,55125.0,16.1471,16.1471,16.1362,16.1416,55125.0
2006-12-27 12:30:00,29.57,29.57,29.53,29.56,31725.0,16.1362,16.1362,16.1144,16.1307,31725.0
2006-12-27 12:40:00,29.56,29.6,29.56,29.59,15975.0,16.1307,16.1526,16.1307,16.1471,15975.0
2006-12-27 12:50:00,29.59,29.59,29.52,29.55,20700.0,16.1471,16.1471,16.1089,16.1253,20700.0
2006-12-27 13:00:00,29.55,29.55,29.51,29.52,27900.0,16.1253,16.1253,16.1034,16.1089,27900.0
2006-12-27 13:10:00,29.51,29.51,29.48,29.5,29475.0,16.1034,16.1034,16.0871,16.098,29475.0
2006-12-27 13:20:00,29.5,29.51,29.49,29.51,13500.0,16.098,16.1034,16.0925,16.1034,13500.0
2006-12-27 13:30:00,29.52,29.54,29.5,29.51,16200.0,16.1089,16.1198,16.098,16.1034,16200.0
2006-12-27 13:40:00,29.52,29.55,29.52,29.55,14175.0,16.1089,16.1253,16.1089,16.1253,14175.0
2006-12-27 13:50:00,29.56,29.61,29.55,29.6,21375.0,16.1307,16.158,16.1253,16.1526,21375.0
2006-12-27 14:00:00,29.6,29.64,29.6,29.64,21375.0,16.1526,16.1744,16.1526,16.1744,21375.0
2006-12-27 14:10:00,29.64,29.66,29.61,29.61,25650.0,16.1744,16.1853,16.158,16.158,25650.0
2006-12-27 14:20:00,29.61,29.62,29.58,29.6,22950.0,16.158,16.1635,16.1416,16.1526,22950.0
2006-12-27 14:30:00,29.59,29.61,29.59,29.6,15750.0,16.1471,16.158,16.1471,16.1526,15750.0
2006-12-27 14:40:00,29.59,29.6,29.58,29.58,20250.0,16.1471,16.1526,16.1416,16.1416,20250.0
2006-12-27 14:50:00,29.59,29.59,29.56,29.57,41850.0,16.1471,16.1471,16.1307,16.1362,41850.0
2006-12-27 15:00:00,29.56,29.6,29.56,29.59,67950.0,16.1307,16.1526,16.1307,16.1471,67950.0
2006-12-27 15:10:00,29.6,29.6,29.56,29.57,31275.0,16.1526,16.1526,16.1307,16.1362,31275.0
2006-12-27 15:20:00,29.57,29.59,29.56,29.57,25875.0,16.1362,16.1471,16.1307,16.1362,25875.0
2006-12-27 15:30:00,29.57,29.57,29.56,29.57,27000.0,16.1362,16.1362,16.1307,16.1362,27000.0
2006-12-27 15:40:00,29.57,29.6,29.55,29.59,33075.0,16.1362,16.1526,16.1253,16.1471,33075.0
2006-12-27 15:50:00,29.59,29.6,29.55,29.55,115650.0,16.1471,16.1526,16.1253,16.1253,115650.0
2006-12-28 09:30:00,29.41,29.51,29.29,29.39,65250.0,16.0489,16.1034,15.9834,16.038,65250.0
2006-12-28 09:40:00,29.39,29.39,29.23,29.24,60300.0,16.038,16.038,15.9506,15.9561,60300.0
2006-12-28 09:50:00,29.24,29.35,29.22,29.28,59625.0,15.9561,16.0161,15.9452,15.9779,59625.0
2006-12-28 10:00:00,29.31,29.45,29.31,29.36,35550.0,15.9943,16.0707,15.9943,16.0216,35550.0
2006-12-28 10:10:00,29.36,29.36,29.1,29.12,73350.0,16.0216,16.0216,15.8797,15.8906,73350.0
2006-12-28 10:20:00,29.12,29.17,29.07,29.17,74025.0,15.8906,15.9179,15.8633,15.9179,74025.0
2006-12-28 10:30:00,29.16,29.16,29.01,29.05,156600.0,15.9124,15.9124,15.8306,15.8524,156600.0
2006-12-28 10:40:00,29.05,29.08,29.03,29.08,27675.0,15.8524,15.8688,15.8415,15.8688,27675.0
2006-12-28 10:50:00,29.08,29.13,29.06,29.08,18000.0,15.8688,15.8961,15.8579,15.8688,18000.0
2006-12-28 11:00:00,29.07,29.1,28.98,29.0,50850.0,15.8633,15.8797,15.8142,15.8251,50850.0
2006-12-28 11:10:00,29.0,29.04,28.97,29.02,29025.0,15.8251,15.847,15.8088,15.8361,29025.0
2006-12-28 11:20:00,29.03,29.08,29.03,29.07,20025.0,15.8415,15.8688,15.8415,15.8633,20025.0
2006-12-28 11:30:00,29.07,29.1,29.06,29.08,15525.0,15.8633,15.8797,15.8579,15.8688,15525.0
2006-12-28 11:40:00,29.09,29.09,29.03,29.06,25200.0,15.8742,15.8742,15.8415,15.8579,25200.0
2006-12-28 11:50:00,29.05,29.06,29.02,29.04,10800.0,15.8524,15.8579,15.8361,15.847,10800.0
2006-12-28 12:00:00,29.02,29.05,29.02,29.04,26775.0,15.8361,15.8524,15.8361,15.847,26775.0
2006-12-28 12:10:00,29.05,29.13,29.05,29.13,24750.0,15.8524,15.8961,15.8524,15.8961,24750.0
2006-12-28 12:20:00,29.12,29.13,29.1,29.11,25200.0,15.8906,15.8961,15.8797,15.8852,25200.0
2006-12-28 12:30:00,29.12,29.2,29.12,29.19,35325.0,15.8906,15.9343,15.8906,15.9288,35325.0
2006-12-28 12:40:00,29.19,29.2,29.17,29.2,21825.0,15.9288,15.9343,15.9179,15.9343,21825.0
2006-12-28 12:50:00,29.19,29.22,29.19,29.2,15525.0,15.9288,15.9452,15.9288,15.9343,15525.0
2006-12-28 13:00:00,29.2,29.24,29.2,29.24,31050.0,15.9343,15.9561,15.9343,15.9561,31050.0
2006-12-28 13:10:00,29.23,29.25,29.23,29.24,14850.0,15.9506,15.9616,15.9506,15.9561,14850.0
2006-12-28 13:20:00,29.25,29.25,29.24,29.24,13500.0,15.9616,15.9616,15.9561,15.9561,13500.0
2006-12-28 13:30:00,29.24,29.31,29.24,29.31,29475.0,15.9561,15.9943,15.9561,15.9943,29475.0
2006-12-28 13:40:00,29.31,29.31,29.28,29.28,7650.0,15.9943,15.9943,15.9779,15.9779,7650.0
2006-12-28 13:50:00,29.29,29.3,29.29,29.3,3600.0,15.9834,15.9888,15.9834,15.9888,3600.0
2006-12-28 14:00:00,29.29,29.3,29.28,29.28,15075.0,15.9834,15.9888,15.9779,15.9779,15075.0
2006-12-28 14:10:00,29.29,29.38,29.29,29.36,45675.0,15.9834,16.0325,15.9834,16.0216,45675.0
2006-12-28 14:20:00,29.36,29.36,29.32,29.33,11700.0,16.0216,16.0216,15.9998,16.0052,11700.0
2006-12-28 14:30:00,29.33,29.36,29.33,29.35,19350.0,16.0052,16.0216,16.0052,16.0161,19350.0
2006-12-28 14:40:00,29.35,29.36,29.34,29.36,23400.0,16.0161,16.0216,16.0107,16.0216,23400.0
2006-12-28 14:50:00,29.36,29.39,29.35,29.37,28350.0,16.0216,16.038,16.0161,16.027,28350.0
2006-12-28 15:00:00,29.37,29.41,29.37,29.4,42750.0,16.027,16.0489,16.027,16.0434,42750.0
2006-12-28 15:10:00,29.4,29.43,29.37,29.38,18675.0,16.0434,16.0598,16.027,16.0325,18675.0
2006-12-28 15:20:00,29.37,29.38,29.31,29.32,38925.0,16.027,16.0325,15.9943,15.9998,38925.0
2006-12-28 15:30:00,29.33,29.33,29.28,29.29,39375.0,16.0052,16.0052,15.9779,15.9834,39375.0
2006-12-28 15:40:00,29.29,29.31,29.24,29.24,72000.0,15.9834,15.9943,15.9561,15.9561,72000.0
2006-12-28 15:50:00,29.24,29.24,29.19,29.2,151875.0,15.9561,15.9561,15.9288,15.9343,151875.0
2006-12-29 09:30:00,28.98,29.11,28.97,29.05,105750.0,15.8142,15.8852,15.8088,15.8524,105750.0
2006-12-29 09:40:00,29.05,29.1,29.0,29.04,40500.0,15.8524,15.8797,15.8251,15.847,40500.0
2006-12-29 09:50:00,29.02,29.18,29.02,29.15,56475.0,15.8361,15.9234,15.8361,15.907,56475.0
2006-12-29 10:00:00,29.16,29.28,29.16,29.24,53775.0,15.9124,15.9779,15.9124,15.9561,53775.0
2006-12-29 10:10:00,29.24,29.26,29.21,29.25,42075.0,15.9561,15.967,15.9397,15.9616,42075.0
2006-12-29 10:20:00,29.25,29.28,29.24,29.26,31050.0,15.9616,15.9779,15.9561,15.967,31050.0
2006-12-29 10:30:00,29.26,29.28,29.21,29.21,33750.0,15.967,15.9779,15.9397,15.9397,33750.0
2006-12-29 10:40:00,29.22,29.22,29.16,29.17,32400.0,15.9452,15.9452,15.9124,15.9179,32400.0
2006-12-29 10:50:00,29.17,29.21,29.17,29.2,10125.0,15.9179,15.9397,15.9179,15.9343,10125.0
2006-12-29 11:00:00,29.2,29.2,29.18,29.2,11700.0,15.9343,15.9343,15.9234,15.9343,11700.0
2006-12-29 11:10:00,29.2,29.22,29.17,29.2,32400.0,15.9343,15.9452,15.9179,15.9343,32400.0
2006-12-29 11:20:00,29.2,29.22,29.14,29.16,96300.0,15.9343,15.9452,15.9015,15.9124,96300.0
2006-12-29 11:30:00,29.16,29.18,29.14,29.18,13950.0,15.9124,15.9234,15.9015,15.9234,13950.0
2006-12-29 11:40:00,29.18,29.18,29.14,29.17,24975.0,15.9234,15.9234,15.9015,15.9179,24975.0
2006-12-29 11:50:00,29.17,29.17,29.08,29.09,48375.0,15.9179,15.9179,15.8688,15.8742,48375.0
2006-12-29 12:00:00,29.09,29.1,29.08,29.1,19575.0,15.8742,15.8797,15.8688,15.8797,19575.0
2006-12-29 12:10:00,29.1,29.11,29.1,29.1,19350.0,15.8797,15.8852,15.8797,15.8797,19350.0
2006-12-29 12:20:00,29.11,29.13,29.1,29.11,52425.0,15.8852,15.8961,15.8797,15.8852,52425.0
2006-12-29 12:30:00,29.11,29.11,29.08,29.09,46575.0,15.8852,15.8852,15.8688,15.8742,46575.0
2006-12-29 12:40:00,29.08,29.09,29.04,29.06,72675.0,15.8688,15.8742,15.847,15.8579,72675.0
2006-12-29 12:50:00,29.06,29.07,29.0,29.01,43425.0,15.8579,15.8633,15.8251,15.8306,43425.0
2006-12-29 13:00:00,29.01,29.02,28.99,29.01,85725.0,15.8306,15.8361,15.8197,15.8306,85725.0
2006-12-29 13:10:00,29.01,29.04,29.01,29.01,12375.0,15.8306,15.847,15.8306,15.8306,12375.0
2006-12-29 13:20:00,29.02,29.02,28.99,29.0,3825.0,15.8361,15.8361,15.8197,15.8251,3825.0
2006-12-29 13:30:00,29.0,29.0,28.94,28.95,26325.0,15.8251,15.8251,15.7924,15.7979,26325.0
2006-12-29 13:40:00,28.94,29.02,28.93,29.02,24300.0,15.7924,15.8361,15.7869,15.8361,24300.0
2006-12-29 13:50:00,29.02,29.04,29.02,29.03,2250.0,15.8361,15.847,15.8361,15.8415,2250.0
2006-12-29 14:00:00,29.04,29.04,28.99,29.03,30150.0,15.847,15.847,15.8197,15.8415,30150.0
2006-12-29 14:10:00,29.03,29.07,29.03,29.06,18225.0,15.8415,15.8633,15.8415,15.8579,18225.0
2006-12-29 14:20:00,29.06,29.07,28.94,28.94,43200.0,15.8579,15.8633,15.7924,15.7924,43200.0
2006-12-29 14:30:00,28.93,28.94,28.89,28.94,28125.0,15.7869,15.7924,15.7651,15.7924,28125.0
2006-12-29 14:40:00,28.94,28.94,28.9,28.92,20475.0,15.7924,15.7924,15.7706,15.7815,20475.0
2006-12-29 14:50:00,28.92,28.93,28.9,28.91,6300.0,15.7815,15.7869,15.7706,15.776,6300.0
2006-12-29 15:00:00,28.92,28.99,28.92,28.99,28800.0,15.7815,15.8197,15.7815,15.8197,28800.0
2006-12-29 15:10:00,29.0,29.0,28.96,28.96,24750.0,15.8251,15.8251,15.8033,15.8033,24750.0
2006-12-29 15:20:00,28.95,28.96,28.84,28.89,60525.0,15.7979,15.8033,15.7378,15.7651,60525.0
2006-12-29 15:30:00,28.88,28.94,28.88,28.9,63900.0,15.7597,15.7924,15.7597,15.7706,63900.0
2006-12-29 15:40:00,28.91,28.93,28.88,28.9,60075.0,15.776,15.7869,15.7597,15.7706,60075.0
2006-12-29 15:50:00,28.89,28.93,28.81,28.83,121725.0,15.7651,15.7869,15.7215,15.7324,121725.0
2007-01-03 09:30:00,29.08,29.25,28.92,29.2,218700.0,15.8688,15.9616,15.7815,15.9343,218700.0
2007-01-03 09:40:00,29.2,29.32,29.02,29.02,139725.0,15.9343,15.9998,15.8361,15.8361,139725.0
2007-01-03 09:50:00,29.01,29.04,28.88,28.88,161775.0,15.8306,15.847,15.7597,15.7597,161775.0
2007-01-03 10:00:00,28.88,29.02,28.85,28.92,121050.0,15.7597,15.8361,15.7433,15.7815,121050.0
2007-01-03 10:10:00,28.94,29.21,28.92,29.2,121950.0,15.7924,15.9397,15.7815,15.9343,121950.0
2007-01-03 10:20:00,29.2,29.28,29.11,29.26,144450.0,15.9343,15.9779,15.8852,15.967,144450.0
2007-01-03 10:30:00,29.26,29.35,29.26,29.32,124200.0,15.967,16.0161,15.967,15.9998,124200.0
2007-01-03 10:40:00,29.32,29.34,29.16,29.18,175275.0,15.9998,16.0107,15.9124,15.9234,175275.0
2007-01-03 10:50:00,29.16,29.19,29.12,29.16,100125.0,15.9124,15.9288,15.8906,15.9124,100125.0
2007-01-03 11:00:00,29.15,29.18,29.13,29.17,69525.0,15.907,15.9234,15.8961,15.9179,69525.0
2007-01-03 11:10:00,29.16,29.23,29.11,29.23,65025.0,15.9124,15.9506,15.8852,15.9506,65025.0
2007-01-03 11:20:00,29.23,29.27,29.16,29.16,107325.0,15.9506,15.9725,15.9124,15.9124,107325.0
2007-01-03 11:30:00,29.17,29.18,29.12,29.12,91800.0,15.9179,15.9234,15.8906,15.8906,91800.0
2007-01-03 11:40:00,29.13,29.14,29.1,29.11,83025.0,15.8961,15.9015,15.8797,15.8852,83025.0
2007-01-03 11:50:00,29.11,29.12,29.06,29.12,49275.0,15.8852,15.8906,15.8579,15.8906,49275.0
2007-01-03 12:00:00,29.11,29.13,29.05,29.07,64800.0,15.8852,15.8961,15.8524,15.8633,64800.0
2007-01-03 12:10:00,29.06,29.14,29.06,29.14,37125.0,15.8579,15.9015,15.8579,15.9015,37125.0
2007-01-03 12:20:00,29.14,29.17,29.1,29.13,47475.0,15.9015,15.9179,15.8797,15.8961,47475.0
2007-01-03 12:30:00,29.12,29.18,29.12,29.15,44550.0,15.8906,15.9234,15.8906,15.907,44550.0
2007-01-03 12:40:00,29.15,29.19,29.14,29.16,72225.0,15.907,15.9288,15.9015,15.9124,72225.0
2007-01-03 12:50:00,29.15,29.17,29.13,29.14,33300.0,15.907,15.9179,15.8961,15.9015,33300.0
2007-01-03 13:00:00,29.14,29.17,29.08,29.1,47250.0,15.9015,15.9179,15.8688,15.8797,47250.0
2007-01-03 13:10:00,29.1,29.16,29.1,29.13,30375.0,15.8797,15.9124,15.8797,15.8961,30375.0
2007-01-03 13:20:00,29.12,29.18,29.04,29.1,68400.0,15.8906,15.9234,15.847,15.8797,68400.0
2007-01-03 13:30:00,29.09,29.14,29.06,29.09,47700.0,15.8742,15.9015,15.8579,15.8742,47700.0
2007-01-03 13:40:00,29.08,29.11,29.03,29.04,70650.0,15.8688,15.8852,15.8415,15.847,70650.0
2007-01-03 13:50:00,29.04,29.07,29.0,29.02,89550.0,15.847,15.8633,15.8251,15.8361,89550.0
2007-01-03 14:00:00,29.02,29.08,28.87,28.87,145800.0,15.8361,15.8688,15.7542,15.7542,145800.0
2007-01-03 14:10:00,28.88,28.9,28.48,28.55,400500.0,15.7597,15.7706,15.5414,15.5796,400500.0
2007-01-03 14:20:00,28.53,28.66,28.52,28.6,177975.0,15.5687,15.6396,15.5632,15.6069,177975.0
2007-01-03 14:30:00,28.6,28.63,28.5,28.54,152100.0,15.6069,15.6232,15.5523,15.5741,152100.0
2007-01-03 14:40:00,28.54,28.56,28.26,28.43,196875.0,15.5741,15.585,15.4213,15.5141,196875.0
2007-01-03 14:50:00,28.43,28.46,28.35,28.43,82800.0,15.5141,15.5305,15.4704,15.5141,82800.0
2007-01-03 15:00:00,28.41,28.53,28.39,28.52,109125.0,15.5032,15.5687,15.4923,15.5632,109125.0
2007-01-03 15:10:00,28.53,28.59,28.5,28.56,79650.0,15.5687,15.6014,15.5523,15.585,79650.0
2007-01-03 15:20:00,28.56,28.63,28.56,28.57,109350.0,15.585,15.6232,15.585,15.5905,109350.0
2007-01-03 15:30:00,28.57,28.73,28.57,28.7,123300.0,15.5905,15.6778,15.5905,15.6614,123300.0
2007-01-03 15:40:00,28.7,28.78,28.7,28.78,95175.0,15.6614,15.7051,15.6614,15.7051,95175.0
2007-01-03 15:50:00,28.79,28.84,28.78,28.84,215775.0,15.7105,15.7378,15.7051,15.7378,215775.0
2007-01-04 09:30:00,28.87,28.88,28.24,28.3,184950.0,15.7542,15.7597,15.4104,15.4432,184950.0
2007-01-04 09:40:00,28.29,28.4,28.26,28.37,123975.0,15.4377,15.4977,15.4213,15.4813,123975.0
2007-01-04 09:50:00,28.37,28.45,28.34,28.38,120600.0,15.4813,15.525,15.465,15.4868,120600.0
2007-01-04 10:00:00,28.36,28.41,28.23,28.3,211725.0,15.4759,15.5032,15.405,15.4432,211725.0
2007-01-04 10:10:00,28.29,28.34,28.25,28.32,114750.0,15.4377,15.465,15.4159,15.4541,114750.0
2007-01-04 10:20:00,28.31,28.32,28.24,28.28,190800.0,15.4486,15.4541,15.4104,15.4322,190800.0
2007-01-04 10:30:00,28.27,28.4,28.27,28.32,91575.0,15.4268,15.4977,15.4268,15.4541,91575.0
2007-01-04 10:40:00,28.31,28.49,28.31,28.45,148275.0,15.4486,15.5468,15.4486,15.525,148275.0
2007-01-04 10:50:00,28.44,28.55,28.44,28.54,123300.0,15.5195,15.5796,15.5195,15.5741,123300.0
2007-01-04 11:00:00,28.55,28.64,28.52,28.56,123750.0,15.5796,15.6287,15.5632,15.585,123750.0
2007-01-04 11:10:00,28.55,28.62,28.55,28.62,61425.0,15.5796,15.6178,15.5796,15.6178,61425.0
2007-01-04 11:20:00,28.61,28.67,28.61,28.65,53775.0,15.6123,15.6451,15.6123,15.6341,53775.0
2007-01-04 11:30:00,28.65,28.7,28.64,28.7,48600.0,15.6341,15.6614,15.6287,15.6614,48600.0
2007-01-04 11:40:00,28.7,28.83,28.7,28.79,104850.0,15.6614,15.7324,15.6614,15.7105,104850.0
2007-01-04 11:50:00,28.79,28.8,28.69,28.69,81675.0,15.7105,15.716,15.656,15.656,81675.0
2007-01-04 12:00:00,28.69,28.71,28.67,28.67,51075.0,15.656,15.6669,15.6451,15.6451,51075.0
2007-01-04 12:10:00,28.68,28.72,28.66,28.69,51750.0,15.6505,15.6723,15.6396,15.656,51750.0
2007-01-04 12:20:00,28.69,28.73,28.69,28.73,32850.0,15.656,15.6778,15.656,15.6778,32850.0
2007-01-04 12:30:00,28.72,28.78,28.71,28.76,39600.0,15.6723,15.7051,15.6669,15.6942,39600.0
2007-01-04 12:40:00,28.76,28.76,28.65,28.67,92475.0,15.6942,15.6942,15.6341,15.6451,92475.0
2007-01-04 12:50:00,28.67,28.69,28.67,28.67,28800.0,15.6451,15.656,15.6451,15.6451,28800.0
2007-01-04 13:00:00,28.67,28.68,28.65,28.65,27225.0,15.6451,15.6505,15.6341,15.6341,27225.0
2007-01-04 13:10:00,28.65,28.67,28.6,28.6,63225.0,15.6341,15.6451,15.6069,15.6069,63225.0
2007-01-04 13:20:00,28.6,28.61,28.53,28.58,54675.0,15.6069,15.6123,15.5687,15.5959,54675.0
2007-01-04 13:30:00,28.58,28.68,28.56,28.66,41400.0,15.5959,15.6505,15.585,15.6396,41400.0
2007-01-04 13:40:00,28.66,28.67,28.55,28.57,33975.0,15.6396,15.6451,15.5796,15.5905,33975.0
2007-01-04 13:50:00,28.57,28.68,28.56,28.68,40725.0,15.5905,15.6505,15.585,15.6505,40725.0
2007-01-04 14:00:00,28.67,28.69,28.63,28.63,105750.0,15.6451,15.656,15.6232,15.6232,105750.0
2007-01-04 14:10:00,28.64,28.68,28.56,28.59,81450.0,15.6287,15.6505,15.585,15.6014,81450.0
2007-01-04 14:20:00,28.59,28.65,28.56,28.63,29250.0,15.6014,15.6341,15.585,15.6232,29250.0
2007-01-04 14:30:00,28.63,28.69,28.58,28.58,96075.0,15.6232,15.656,15.5959,15.5959,96075.0
2007-01-04 14:40:00,28.6,28.69,28.59,28.69,41625.0,15.6069,15.656,15.6014,15.656,41625.0
2007-01-04 14:50:00,28.69,28.73,28.68,28.72,92700.0,15.656,15.6778,15.6505,15.6723,92700.0
2007-01-04 15:00:00,28.72,28.77,28.71,28.73,48375.0,15.6723,15.6996,15.6669,15.6778,48375.0
2007-01-04 15:10:00,28.73,28.78,28.73,28.77,66150.0,15.6778,15.7051,15.6778,15.6996,66150.0
2007-01-04 15:20:00,28.78,28.78,28.72,28.72,81000.0,15.7051,15.7051,15.6723,15.6723,81000.0
2007-01-04 15:30:00,28.72,28.78,28.71,28.78,113400.0,15.6723,15.7051,15.6669,15.7051,113400.0
2007-01-04 15:40:00,28.78,28.78,28.7,28.7,112275.0,15.7051,15.7051,15.6614,15.6614,112275.0
2007-01-04 15:50:00,28.7,28.73,28.65,28.69,214650.0,15.6614,15.6778,15.6341,15.656,214650.0
2007-01-05 09:30:00,28.76,28.85,28.68,28.79,286200.0,15.6942,15.7433,15.6505,15.7105,286200.0
2007-01-05 09:40:00,28.78,28.8,28.66,28.75,166500.0,15.7051,15.716,15.6396,15.6887,166500.0
2007-01-05 09:50:00,28.76,28.76,28.7,28.71,149625.0,15.6942,15.6942,15.6614,15.6669,149625.0
2007-01-05 10:00:00,28.71,28.8,28.71,28.75,100800.0,15.6669,15.716,15.6669,15.6887,100800.0
2007-01-05 10:10:00,28.74,28.77,28.7,28.74,232200.0,15.6833,15.6996,15.6614,15.6833,232200.0
2007-01-05 10:20:00,28.74,28.78,28.7,28.74,176850.0,15.6833,15.7051,15.6614,15.6833,176850.0
2007-01-05 10:30:00,28.73,28.88,28.72,28.86,63900.0,15.6778,15.7597,15.6723,15.7487,63900.0
2007-01-05 10:40:00,28.88,28.88,28.79,28.84,41850.0,15.7597,15.7597,15.7105,15.7378,41850.0
2007-01-05 10:50:00,28.84,28.87,28.83,28.84,31725.0,15.7378,15.7542,15.7324,15.7378,31725.0
2007-01-05 11:00:00,28.84,28.87,28.74,28.76,81225.0,15.7378,15.7542,15.6833,15.6942,81225.0
2007-01-05 11:10:00,28.77,28.8,28.72,28.75,93825.0,15.6996,15.716,15.6723,15.6887,93825.0
2007-01-05 11:20:00,28.76,28.78,28.72,28.72,94500.0,15.6942,15.7051,15.6723,15.6723,94500.0
2007-01-05 11:30:00,28.72,28.8,28.72,28.76,97200.0,15.6723,15.716,15.6723,15.6942,97200.0
2007-01-05 11:40:00,28.75,28.76,28.73,28.73,42750.0,15.6887,15.6942,15.6778,15.6778,42750.0
2007-01-05 11:50:00,28.74,28.77,28.73,28.74,30825.0,15.6833,15.6996,15.6778,15.6833,30825.0
2007-01-05 12:00:00,28.73,28.79,28.73,28.78,28800.0,15.6778,15.7105,15.6778,15.7051,28800.0
2007-01-05 12:10:00,28.78,28.84,28.76,28.82,46575.0,15.7051,15.7378,15.6942,15.7269,46575.0
2007-01-05 12:20:00,28.82,28.84,28.81,28.83,48375.0,15.7269,15.7378,15.7215,15.7324,48375.0
2007-01-05 12:30:00,28.83,28.89,28.83,28.86,78525.0,15.7324,15.7651,15.7324,15.7487,78525.0
2007-01-05 12:40:00,28.87,28.87,28.81,28.82,99000.0,15.7542,15.7542,15.7215,15.7269,99000.0
2007-01-05 12:50:00,28.81,28.83,28.8,28.83,41175.0,15.7215,15.7324,15.716,15.7324,41175.0
2007-01-05 13:00:00,28.81,28.83,28.77,28.77,113850.0,15.7215,15.7324,15.6996,15.6996,113850.0
2007-01-05 13:10:00,28.77,28.82,28.77,28.8,74700.0,15.6996,15.7269,15.6996,15.716,74700.0
2007-01-05 13:20:00,28.8,28.84,28.8,28.8,40500.0,15.716,15.7378,15.716,15.716,40500.0
2007-01-05 13:30:00,28.8,28.81,28.79,28.79,52650.0,15.716,15.7215,15.7105,15.7105,52650.0
2007-01-05 13:40:00,28.8,28.8,28.79,28.8,71325.0,15.716,15.716,15.7105,15.716,71325.0
2007-01-05 13:50:00,28.8,28.82,28.79,28.8,123750.0,15.716,15.7269,15.7105,15.716,123750.0
2007-01-05 14:00:00,28.8,28.81,28.73,28.76,87075.0,15.716,15.7215,15.6778,15.6942,87075.0
2007-01-05 14:10:00,28.76,28.8,28.73,28.8,72675.0,15.6942,15.716,15.6778,15.716,72675.0
2007-01-05 14:20:00,28.79,28.79,28.76,28.76,58275.0,15.7105,15.7105,15.6942,15.6942,58275.0
2007-01-05 14:30:00,28.77,28.79,28.76,28.76,35775.0,15.6996,15.7105,15.6942,15.6942,35775.0
2007-01-05 14:40:00,28.76,28.79,28.76,28.77,49275.0,15.6942,15.7105,15.6942,15.6996,49275.0
2007-01-05 14:50:00,28.78,28.8,28.73,28.73,30600.0,15.7051,15.716,15.6778,15.6778,30600.0
2007-01-05 15:00:00,28.74,28.76,28.69,28.76,92925.0,15.6833,15.6942,15.656,15.6942,92925.0
2007-01-05 15:10:00,28.76,28.8,28.75,28.78,62325.0,15.6942,15.716,15.6887,15.7051,62325.0
2007-01-05 15:20:00,28.78,28.85,28.78,28.85,52200.0,15.7051,15.7433,15.7051,15.7433,52200.0
2007-01-05 15:30:00,28.85,28.85,28.8,28.8,66600.0,15.7433,15.7433,15.716,15.716,66600.0
2007-01-05 15:40:00,28.8,28.85,28.78,28.81,113850.0,15.716,15.7433,15.7051,15.7215,113850.0
2007-01-05 15:50:00,28.81,28.85,28.75,28.79,194400.0,15.7215,15.7433,15.6887,15.7105,194400.0
2007-01-08 09:30:00,28.83,28.98,28.81,28.81,226800.0,15.7324,15.8142,15.7215,15.7215,226800.0
2007-01-08 09:40:00,28.81,28.96,28.81,28.92,74025.0,15.7215,15.8033,15.7215,15.7815,74025.0
2007-01-08 09:50:00,28.9,28.91,28.64,28.7,83925.0,15.7706,15.776,15.6287,15.6614,83925.0
2007-01-08 10:00:00,28.73,28.85,28.72,28.77,58725.0,15.6778,15.7433,15.6723,15.6996,58725.0
2007-01-08 10:10:00,28.76,28.8,28.5,28.53,123525.0,15.6942,15.716,15.5523,15.5687,123525.0
2007-01-08 10:20:00,28.54,28.64,28.54,28.55,120375.0,15.5741,15.6287,15.5741,15.5796,120375.0
2007-01-08 10:30:00,28.56,28.74,28.56,28.73,74250.0,15.585,15.6833,15.585,15.6778,74250.0
2007-01-08 10:40:00,28.73,29.33,28.73,28.85,83250.0,15.6778,16.0052,15.6778,15.7433,83250.0
2007-01-08 10:50:00,28.85,28.88,28.8,28.81,53775.0,15.7433,15.7597,15.716,15.7215,53775.0
2007-01-08 11:00:00,28.81,28.82,28.78,28.8,66375.0,15.7215,15.7269,15.7051,15.716,66375.0
2007-01-08 11:10:00,28.8,28.89,28.77,28.87,44775.0,15.716,15.7651,15.6996,15.7542,44775.0
2007-01-08 11:20:00,28.87,28.92,28.83,28.86,103500.0,15.7542,15.7815,15.7324,15.7487,103500.0
2007-01-08 11:30:00,28.84,28.89,28.84,28.87,66375.0,15.7378,15.7651,15.7378,15.7542,66375.0
2007-01-08 11:40:00,28.88,28.9,28.86,28.89,75150.0,15.7597,15.7706,15.7487,15.7651,75150.0
2007-01-08 11:50:00,28.89,28.91,28.88,28.89,78300.0,15.7651,15.776,15.7597,15.7651,78300.0
2007-01-08 12:00:00,28.89,28.92,28.88,28.9,39825.0,15.7651,15.7815,15.7597,15.7706,39825.0
2007-01-08 12:10:00,28.91,28.92,28.85,28.89,37575.0,15.776,15.7815,15.7433,15.7651,37575.0
2007-01-08 12:20:00,28.88,28.89,28.85,28.89,51525.0,15.7597,15.7651,15.7433,15.7651,51525.0
2007-01-08 12:30:00,28.88,28.89,28.87,28.88,36450.0,15.7597,15.7651,15.7542,15.7597,36450.0
2007-01-08 12:40:00,28.88,28.91,28.87,28.87,77175.0,15.7597,15.776,15.7542,15.7542,77175.0
2007-01-08 12:50:00,28.88,28.92,28.87,28.92,53325.0,15.7597,15.7815,15.7542,15.7815,53325.0
2007-01-08 13:00:00,28.92,28.94,28.9,28.91,66600.0,15.7815,15.7924,15.7706,15.776,66600.0
2007-01-08 13:10:00,28.9,28.92,28.86,28.9,39375.0,15.7706,15.7815,15.7487,15.7706,39375.0
2007-01-08 13:20:00,28.9,28.95,28.88,28.92,47475.0,15.7706,15.7979,15.7597,15.7815,47475.0
2007-01-08 13:30:00,28.92,28.93,28.9,28.9,54225.0,15.7815,15.7869,15.7706,15.7706,54225.0
2007-01-08 13:40:00,28.91,28.99,28.91,28.96,84600.0,15.776,15.8197,15.776,15.8033,84600.0
2007-01-08 13:50:00,28.96,28.97,28.92,28.93,61650.0,15.8033,15.8088,15.7815,15.7869,61650.0
2007-01-08 14:00:00,28.93,28.94,28.89,28.91,80100.0,15.7869,15.7924,15.7651,15.776,80100.0
2007-01-08 14:10:00,28.91,28.97,28.89,28.96,104175.0,15.776,15.8088,15.7651,15.8033,104175.0
2007-01-08 14:20:00,28.95,29.01,28.95,28.96,56250.0,15.7979,15.8306,15.7979,15.8033,56250.0
2007-01-08 14:30:00,28.97,28.97,28.91,28.94,51750.0,15.8088,15.8088,15.776,15.7924,51750.0
2007-01-08 14:40:00,28.95,28.98,28.94,28.96,48825.0,15.7979,15.8142,15.7924,15.8033,48825.0
2007-01-08 14:50:00,28.96,28.96,28.91,28.92,45225.0,15.8033,15.8033,15.776,15.7815,45225.0
2007-01-08 15:00:00,28.92,29.01,28.91,29.0,60525.0,15.7815,15.8306,15.776,15.8251,60525.0
2007-01-08 15:10:00,29.0,29.07,28.99,29.02,88875.0,15.8251,15.8633,15.8197,15.8361,88875.0
2007-01-08 15:20:00,29.01,29.05,29.0,29.0,58500.0,15.8306,15.8524,15.8251,15.8251,58500.0
2007-01-08 15:30:00,29.0,29.05,28.99,29.0,95175.0,15.8251,15.8524,15.8197,15.8251,95175.0
2007-01-08 15:40:00,28.99,29.06,28.98,29.05,85275.0,15.8197,15.8579,15.8142,15.8524,85275.0
2007-01-08 15:50:00,29.05,29.06,28.98,29.0,165600.0,15.8524,15.8579,15.8142,15.8251,165600.0
2007-01-09 09:30:00,28.9,29.03,28.9,29.02,224325.0,15.7706,15.8415,15.7706,15.8361,224325.0
2007-01-09 09:40:00,29.01,29.05,28.95,28.96,108450.0,15.8306,15.8524,15.7979,15.8033,108450.0
2007-01-09 09:50:00,28.97,29.11,28.94,29.08,90675.0,15.8088,15.8852,15.7924,15.8688,90675.0
2007-01-09 10:00:00,29.08,29.1,29.0,29.06,75600.0,15.8688,15.8797,15.8251,15.8579,75600.0
2007-01-09 10:10:00,29.07,29.11,29.02,29.06,70875.0,15.8633,15.8852,15.8361,15.8579,70875.0
2007-01-09 10:20:00,29.07,29.15,29.06,29.12,219150.0,15.8633,15.907,15.8579,15.8906,219150.0
2007-01-09 10:30:00,29.12,29.21,29.08,29.2,74925.0,15.8906,15.9397,15.8688,15.9343,74925.0
2007-01-09 10:40:00,29.21,29.25,29.16,29.23,63000.0,15.9397,15.9616,15.9124,15.9506,63000.0
2007-01-09 10:50:00,29.23,29.26,29.2,29.25,69975.0,15.9506,15.967,15.9343,15.9616,69975.0
2007-01-09 11:00:00,29.26,29.3,29.25,29.3,71550.0,15.967,15.9888,15.9616,15.9888,71550.0
2007-01-09 11:10:00,29.3,29.33,29.28,29.28,125550.0,15.9888,16.0052,15.9779,15.9779,125550.0
2007-01-09 11:20:00,29.28,29.29,29.23,29.24,110925.0,15.9779,15.9834,15.9506,15.9561,110925.0
2007-01-09 11:30:00,29.25,29.27,29.23,29.27,73575.0,15.9616,15.9725,15.9506,15.9725,73575.0
2007-01-09 11:40:00,29.27,29.27,29.23,29.26,92925.0,15.9725,15.9725,15.9506,15.967,92925.0
2007-01-09 11:50:00,29.27,29.28,29.18,29.21,52875.0,15.9725,15.9779,15.9234,15.9397,52875.0
2007-01-09 12:00:00,29.21,29.21,29.14,29.17,49275.0,15.9397,15.9397,15.9015,15.9179,49275.0
2007-01-09 12:10:00,29.19,29.22,29.17,29.22,26775.0,15.9288,15.9452,15.9179,15.9452,26775.0
2007-01-09 12:20:00,29.2,29.22,29.15,29.19,81225.0,15.9343,15.9452,15.907,15.9288,81225.0
2007-01-09 12:30:00,29.17,29.21,29.16,29.2,60975.0,15.9179,15.9397,15.9124,15.9343,60975.0
2007-01-09 12:40:00,29.2,29.27,29.19,29.23,114525.0,15.9343,15.9725,15.9288,15.9506,114525.0
2007-01-09 12:50:00,29.22,29.26,29.21,29.23,30825.0,15.9452,15.967,15.9397,15.9506,30825.0
2007-01-09 13:00:00,29.24,29.24,29.18,29.22,55350.0,15.9561,15.9561,15.9234,15.9452,55350.0
2007-01-09 13:10:00,29.21,29.29,29.21,29.25,56025.0,15.9397,15.9834,15.9397,15.9616,56025.0
2007-01-09 13:20:00,29.24,29.25,29.22,29.23,45900.0,15.9561,15.9616,15.9452,15.9506,45900.0
2007-01-09 13:30:00,29.24,29.3,29.22,29.29,80550.0,15.9561,15.9888,15.9452,15.9834,80550.0
2007-01-09 13:40:00,29.3,29.44,29.29,29.35,112050.0,15.9888,16.0652,15.9834,16.0161,112050.0
2007-01-09 13:50:00,29.35,29.37,29.31,29.32,47025.0,16.0161,16.027,15.9943,15.9998,47025.0
2007-01-09 14:00:00,29.32,29.41,29.32,29.4,105525.0,15.9998,16.0489,15.9998,16.0434,105525.0
2007-01-09 14:10:00,29.38,29.4,29.33,29.34,75375.0,16.0325,16.0434,16.0052,16.0107,75375.0
2007-01-09 14:20:00,29.34,29.37,29.34,29.36,83925.0,16.0107,16.027,16.0107,16.0216,83925.0
2007-01-09 14:30:00,29.36,29.4,29.32,29.36,77175.0,16.0216,16.0434,15.9998,16.0216,77175.0
2007-01-09 14:40:00,29.37,29.43,29.36,29.41,77175.0,16.027,16.0598,16.0216,16.0489,77175.0
2007-01-09 14:50:00,29.41,29.49,29.41,29.41,113175.0,16.0489,16.0925,16.0489,16.0489,113175.0
2007-01-09 15:00:00,29.42,29.44,29.38,29.41,57375.0,16.0543,16.0652,16.0325,16.0489,57375.0
2007-01-09 15:10:00,29.41,29.45,29.4,29.44,65250.0,16.0489,16.0707,16.0434,16.0652,65250.0
2007-01-09 15:20:00,29.44,29.56,29.44,29.54,116325.0,16.0652,16.1307,16.0652,16.1198,116325.0
2007-01-09 15:30:00,29.54,29.56,29.48,29.53,124650.0,16.1198,16.1307,16.0871,16.1144,124650.0
2007-01-09 15:40:00,29.53,29.58,29.45,29.46,152100.0,16.1144,16.1416,16.0707,16.0762,152100.0
2007-01-09 15:50:00,29.46,29.5,29.4,29.41,436275.0,16.0762,16.098,16.0434,16.0489,436275.0
2007-01-10 09:30:00,29.15,29.5,29.15,29.49,169650.0,15.907,16.098,15.907,16.0925,169650.0
2007-01-10 09:40:00,29.49,29.49,29.36,29.44,160425.0,16.0925,16.0925,16.0216,16.0652,160425.0
2007-01-10 09:50:00,29.43,29.46,29.36,29.41,112275.0,16.0598,16.0762,16.0216,16.0489,112275.0
2007-01-10 10:00:00,29.42,29.49,29.36,29.4,114300.0,16.0543,16.0925,16.0216,16.0434,114300.0
2007-01-10 10:10:00,29.4,29.54,29.39,29.54,82125.0,16.0434,16.1198,16.038,16.1198,82125.0
2007-01-10 10:20:00,29.55,29.63,29.5,29.57,115425.0,16.1253,16.1689,16.098,16.1362,115425.0
2007-01-10 10:30:00,29.56,29.64,29.52,29.61,162225.0,16.1307,16.1744,16.1089,16.158,162225.0
2007-01-10 10:40:00,29.61,29.73,29.61,29.66,88425.0,16.158,16.2235,16.158,16.1853,88425.0
2007-01-10 10:50:00,29.65,29.68,29.61,29.65,131175.0,16.1798,16.1962,16.158,16.1798,131175.0
2007-01-10 11:00:00,29.65,29.65,29.47,29.48,123300.0,16.1798,16.1798,16.0816,16.0871,123300.0
2007-01-10 11:10:00,29.48,29.5,29.44,29.44,133650.0,16.0871,16.098,16.0652,16.0652,133650.0
2007-01-10 11:20:00,29.44,29.44,29.36,29.38,78750.0,16.0652,16.0652,16.0216,16.0325,78750.0
2007-01-10 11:30:00,29.39,29.39,29.35,29.37,35550.0,16.038,16.038,16.0161,16.027,35550.0
2007-01-10 11:40:00,29.37,29.45,29.36,29.44,42300.0,16.027,16.0707,16.0216,16.0652,42300.0
2007-01-10 11:50:00,29.43,29.46,29.43,29.44,23625.0,16.0598,16.0762,16.0598,16.0652,23625.0
2007-01-10 12:00:00,29.43,29.44,29.34,29.35,61650.0,16.0598,16.0652,16.0107,16.0161,61650.0
2007-01-10 12:10:00,29.36,29.37,29.34,29.34,42975.0,16.0216,16.027,16.0107,16.0107,42975.0
2007-01-10 12:20:00,29.36,29.37,29.32,29.32,33075.0,16.0216,16.027,15.9998,15.9998,33075.0
2007-01-10 12:30:00,29.32,29.36,29.31,29.35,32850.0,15.9998,16.0216,15.9943,16.0161,32850.0
2007-01-10 12:40:00,29.36,29.37,29.36,29.37,13050.0,16.0216,16.027,16.0216,16.027,13050.0
2007-01-10 12:50:00,29.37,29.37,29.32,29.32,64800.0,16.027,16.027,15.9998,15.9998,64800.0
2007-01-10 13:00:00,29.33,29.39,29.3,29.39,42750.0,16.0052,16.038,15.9888,16.038,42750.0
2007-01-10 13:10:00,29.38,29.44,29.36,29.36,33750.0,16.0325,16.0652,16.0216,16.0216,33750.0
2007-01-10 13:20:00,29.37,29.48,29.37,29.48,19575.0,16.027,16.0871,16.027,16.0871,19575.0
2007-01-10 13:30:00,29.48,29.51,29.44,29.49,30600.0,16.0871,16.1034,16.0652,16.0925,30600.0
2007-01-10 13:40:00,29.48,29.56,29.48,29.55,35325.0,16.0871,16.1307,16.0871,16.1253,35325.0
2007-01-10 13:50:00,29.54,29.56,29.5,29.5,53325.0,16.1198,16.1307,16.098,16.098,53325.0
2007-01-10 14:00:00,29.5,29.53,29.47,29.52,26100.0,16.098,16.1144,16.0816,16.1089,26100.0
2007-01-10 14:10:00,29.51,29.56,29.51,29.54,46575.0,16.1034,16.1307,16.1034,16.1198,46575.0
2007-01-10 14:20:00,29.55,29.57,29.51,29.54,27450.0,16.1253,16.1362,16.1034,16.1198,27450.0
2007-01-10 14:30:00,29.54,29.57,29.51,29.55,48600.0,16.1198,16.1362,16.1034,16.1253,48600.0
2007-01-10 14:40:00,29.55,29.66,29.54,29.65,53775.0,16.1253,16.1853,16.1198,16.1798,53775.0
2007-01-10 14:50:00,29.65,29.65,29.52,29.53,46800.0,16.1798,16.1798,16.1089,16.1144,46800.0
2007-01-10 15:00:00,29.54,29.56,29.51,29.54,51750.0,16.1198,16.1307,16.1034,16.1198,51750.0
2007-01-10 15:10:00,29.55,29.56,29.54,29.54,21375.0,16.1253,16.1307,16.1198,16.1198,21375.0
2007-01-10 15:20:00,29.55,29.6,29.53,29.54,64800.0,16.1253,16.1526,16.1144,16.1198,64800.0
2007-01-10 15:30:00,29.54,29.57,29.54,29.57,58050.0,16.1198,16.1362,16.1198,16.1362,58050.0
2007-01-10 15:40:00,29.57,29.64,29.56,29.61,68850.0,16.1362,16.1744,16.1307,16.158,68850.0
2007-01-10 15:50:00,29.6,29.72,29.6,29.72,473850.0,16.1526,16.218,16.1526,16.218,473850.0
2007-01-11 09:30:00,29.78,29.83,29.58,29.76,187425.0,16.2508,16.2781,16.1416,16.2399,187425.0
2007-01-11 09:40:00,29.76,29.93,29.76,29.88,111825.0,16.2399,16.3326,16.2399,16.3053,111825.0
2007-01-11 09:50:00,29.9,30.04,29.9,29.96,94275.0,16.3163,16.3927,16.3163,16.349,94275.0
2007-01-11 10:00:00,29.96,30.0,29.89,29.96,84375.0,16.349,16.3708,16.3108,16.349,84375.0
2007-01-11 10:10:00,29.96,30.04,29.94,29.97,67725.0,16.349,16.3927,16.3381,16.3545,67725.0
2007-01-11 10:20:00,29.97,29.98,29.92,29.95,29250.0,16.3545,16.3599,16.3272,16.3435,29250.0
2007-01-11 10:30:00,29.94,30.0,29.94,30.0,63450.0,16.3381,16.3708,16.3381,16.3708,63450.0
2007-01-11 10:40:00,30.0,30.04,29.95,30.04,76950.0,16.3708,16.3927,16.3435,16.3927,76950.0
2007-01-11 10:50:00,30.03,30.1,30.02,30.09,52200.0,16.3872,16.4254,16.3817,16.4199,52200.0
2007-01-11 11:00:00,30.08,30.22,30.08,30.22,87300.0,16.4145,16.4909,16.4145,16.4909,87300.0
2007-01-11 11:10:00,30.21,30.33,30.2,30.33,148950.0,16.4854,16.5509,16.48,16.5509,148950.0
2007-01-11 11:20:00,30.33,30.33,30.24,30.29,83700.0,16.5509,16.5509,16.5018,16.5291,83700.0
2007-01-11 11:30:00,30.28,30.28,30.22,30.23,49050.0,16.5236,16.5236,16.4909,16.4963,49050.0
2007-01-11 11:40:00,30.23,30.29,30.23,30.28,34425.0,16.4963,16.5291,16.4963,16.5236,34425.0
2007-01-11 11:50:00,30.28,30.35,30.27,30.33,48375.0,16.5236,16.5618,16.5182,16.5509,48375.0
2007-01-11 12:00:00,30.33,30.35,30.29,30.34,65250.0,16.5509,16.5618,16.5291,16.5564,65250.0
2007-01-11 12:10:00,30.33,30.43,30.33,30.42,79200.0,16.5509,16.6055,16.5509,16.6,79200.0
2007-01-11 12:20:00,30.42,30.43,30.33,30.34,38925.0,16.6,16.6055,16.5509,16.5564,38925.0
2007-01-11 12:30:00,30.34,30.36,30.24,30.25,116325.0,16.5564,16.5673,16.5018,16.5073,116325.0
2007-01-11 12:40:00,30.25,30.26,30.24,30.24,38025.0,16.5073,16.5127,16.5018,16.5018,38025.0
2007-01-11 12:50:00,30.25,30.25,30.21,30.21,58500.0,16.5073,16.5073,16.4854,16.4854,58500.0
2007-01-11 13:00:00,30.21,30.22,30.16,30.16,25875.0,16.4854,16.4909,16.4581,16.4581,25875.0
2007-01-11 13:10:00,30.16,30.18,30.13,30.16,84150.0,16.4581,16.4691,16.4418,16.4581,84150.0
2007-01-11 13:20:00,30.16,30.16,30.09,30.11,61200.0,16.4581,16.4581,16.4199,16.4309,61200.0
2007-01-11 13:30:00,30.11,30.14,30.1,30.11,44100.0,16.4309,16.4472,16.4254,16.4309,44100.0
2007-01-11 13:40:00,30.11,30.12,30.08,30.1,42975.0,16.4309,16.4363,16.4145,16.4254,42975.0
2007-01-11 13:50:00,30.09,30.12,30.02,30.02,60075.0,16.4199,16.4363,16.3817,16.3817,60075.0
2007-01-11 14:00:00,30.02,30.07,29.98,30.02,52875.0,16.3817,16.409,16.3599,16.3817,52875.0
2007-01-11 14:10:00,30.01,30.11,30.0,30.07,44100.0,16.3763,16.4309,16.3708,16.409,44100.0
2007-01-11 14:20:00,30.08,30.12,30.07,30.11,34425.0,16.4145,16.4363,16.409,16.4309,34425.0
2007-01-11 14:30:00,30.1,30.18,30.08,30.1,42750.0,16.4254,16.4691,16.4145,16.4254,42750.0
2007-01-11 14:40:00,30.1,30.18,30.1,30.17,27000.0,16.4254,16.4691,16.4254,16.4636,27000.0
2007-01-11 14:50:00,30.18,30.23,30.18,30.21,58725.0,16.4691,16.4963,16.4691,16.4854,58725.0
2007-01-11 15:00:00,30.19,30.19,30.13,30.15,111600.0,16.4745,16.4745,16.4418,16.4527,111600.0
2007-01-11 15:10:00,30.15,30.21,30.13,30.17,84825.0,16.4527,16.4854,16.4418,16.4636,84825.0
2007-01-11 15:20:00,30.16,30.16,30.0,30.1,90675.0,16.4581,16.4581,16.3708,16.4254,90675.0
2007-01-11 15:30:00,30.08,30.13,30.05,30.09,59400.0,16.4145,16.4418,16.3981,16.4199,59400.0
2007-01-11 15:40:00,30.09,30.16,30.08,30.09,69300.0,16.4199,16.4581,16.4145,16.4199,69300.0
2007-01-11 15:50:00,30.1,30.15,30.06,30.15,105300.0,16.4254,16.4527,16.4036,16.4527,105300.0
2007-01-12 09:30:00,30.17,30.44,30.05,30.33,217350.0,16.4636,16.6109,16.3981,16.5509,217350.0
2007-01-12 09:40:00,30.33,30.61,30.32,30.6,122850.0,16.5509,16.7037,16.5455,16.6982,122850.0
2007-01-12 09:50:00,30.6,30.66,30.48,30.64,128925.0,16.6982,16.731,16.6328,16.7201,128925.0
2007-01-12 10:00:00,30.64,30.68,30.58,30.58,123300.0,16.7201,16.7419,16.6873,16.6873,123300.0
2007-01-12 10:10:00,30.58,30.67,30.51,30.65,86400.0,16.6873,16.7364,16.6491,16.7255,86400.0
2007-01-12 10:20:00,30.65,30.73,30.65,30.69,93825.0,16.7255,16.7692,16.7255,16.7474,93825.0
2007-01-12 10:30:00,30.69,30.84,30.67,30.73,251550.0,16.7474,16.8292,16.7364,16.7692,251550.0
2007-01-12 10:40:00,30.72,30.77,30.65,30.76,156150.0,16.7637,16.791,16.7255,16.7856,156150.0
2007-01-12 10:50:00,30.78,30.78,30.71,30.74,71550.0,16.7965,16.7965,16.7583,16.7746,71550.0
2007-01-12 11:00:00,30.74,30.77,30.68,30.71,87300.0,16.7746,16.791,16.7419,16.7583,87300.0
2007-01-12 11:10:00,30.69,30.71,30.67,30.68,41850.0,16.7474,16.7583,16.7364,16.7419,41850.0
2007-01-12 11:20:00,30.67,30.7,30.63,30.68,32400.0,16.7364,16.7528,16.7146,16.7419,32400.0
2007-01-12 11:30:00,30.69,30.79,30.67,30.77,38475.0,16.7474,16.8019,16.7364,16.791,38475.0
2007-01-12 11:40:00,30.76,30.84,30.76,30.84,60300.0,16.7856,16.8292,16.7856,16.8292,60300.0
2007-01-12 11:50:00,30.84,30.92,30.79,30.81,90900.0,16.8292,16.8729,16.8019,16.8128,90900.0
2007-01-12 12:00:00,30.81,30.82,30.71,30.74,40500.0,16.8128,16.8183,16.7583,16.7746,40500.0
2007-01-12 12:10:00,30.74,30.74,30.7,30.7,27225.0,16.7746,16.7746,16.7528,16.7528,27225.0
2007-01-12 12:20:00,30.72,30.82,30.71,30.82,50400.0,16.7637,16.8183,16.7583,16.8183,50400.0
2007-01-12 12:30:00,30.82,30.84,30.76,30.76,17550.0,16.8183,16.8292,16.7856,16.7856,17550.0
2007-01-12 12:40:00,30.77,30.88,30.77,30.84,55800.0,16.791,16.851,16.791,16.8292,55800.0
2007-01-12 12:50:00,30.83,30.86,30.81,30.85,30825.0,16.8238,16.8401,16.8128,16.8347,30825.0
2007-01-12 13:00:00,30.84,30.84,30.72,30.72,33750.0,16.8292,16.8292,16.7637,16.7637,33750.0
2007-01-12 13:10:00,30.72,30.72,30.68,30.68,34200.0,16.7637,16.7637,16.7419,16.7419,34200.0
2007-01-12 13:20:00,30.69,30.69,30.6,30.64,57825.0,16.7474,16.7474,16.6982,16.7201,57825.0
2007-01-12 13:30:00,30.64,30.68,30.64,30.64,40275.0,16.7201,16.7419,16.7201,16.7201,40275.0
2007-01-12 13:40:00,30.64,30.7,30.64,30.69,35100.0,16.7201,16.7528,16.7201,16.7474,35100.0
2007-01-12 13:50:00,30.68,30.71,30.66,30.67,93375.0,16.7419,16.7583,16.731,16.7364,93375.0
2007-01-12 14:00:00,30.67,30.67,30.63,30.63,28800.0,16.7364,16.7364,16.7146,16.7146,28800.0
2007-01-12 14:10:00,30.62,30.62,30.52,30.53,65925.0,16.7092,16.7092,16.6546,16.66,65925.0
2007-01-12 14:20:00,30.54,30.54,30.47,30.52,42525.0,16.6655,16.6655,16.6273,16.6546,42525.0
2007-01-12 14:30:00,30.53,30.53,30.47,30.48,39375.0,16.66,16.66,16.6273,16.6328,39375.0
2007-01-12 14:40:00,30.49,30.53,30.48,30.52,54000.0,16.6382,16.66,16.6328,16.6546,54000.0
2007-01-12 14:50:00,30.52,30.52,30.49,30.52,50400.0,16.6546,16.6546,16.6382,16.6546,50400.0
2007-01-12 15:00:00,30.52,30.54,30.5,30.52,49725.0,16.6546,16.6655,16.6437,16.6546,49725.0
2007-01-12 15:10:00,30.53,30.56,30.5,30.52,75600.0,16.66,16.6764,16.6437,16.6546,75600.0
2007-01-12 15:20:00,30.52,30.55,30.51,30.53,58725.0,16.6546,16.671,16.6491,16.66,58725.0
2007-01-12 15:30:00,30.53,30.57,30.53,30.54,58725.0,16.66,16.6819,16.66,16.6655,58725.0
2007-01-12 15:40:00,30.54,30.54,30.48,30.51,48150.0,16.6655,16.6655,16.6328,16.6491,48150.0
2007-01-12 15:50:00,30.51,30.57,30.5,30.54,133200.0,16.6491,16.6819,16.6437,16.6655,133200.0
2007-01-16 09:30:00,30.49,30.66,30.37,30.62,143775.0,16.6382,16.731,16.5727,16.7092,143775.0
2007-01-16 09:40:00,30.62,30.67,30.59,30.59,105525.0,16.7092,16.7364,16.6928,16.6928,105525.0
2007-01-16 09:50:00,30.59,30.76,30.55,30.71,158625.0,16.6928,16.7856,16.671,16.7583,158625.0
2007-01-16 10:00:00,30.71,30.72,30.58,30.58,84600.0,16.7583,16.7637,16.6873,16.6873,84600.0
2007-01-16 10:10:00,30.58,30.71,30.58,30.7,43875.0,16.6873,16.7583,16.6873,16.7528,43875.0
2007-01-16 10:20:00,30.7,30.73,30.67,30.69,48600.0,16.7528,16.7692,16.7364,16.7474,48600.0
2007-01-16 10:30:00,30.7,30.73,30.66,30.66,35550.0,16.7528,16.7692,16.731,16.731,35550.0
2007-01-16 10:40:00,30.66,30.72,30.64,30.71,37350.0,16.731,16.7637,16.7201,16.7583,37350.0
2007-01-16 10:50:00,30.72,30.76,30.65,30.71,39375.0,16.7637,16.7856,16.7255,16.7583,39375.0
2007-01-16 11:00:00,30.69,30.73,30.61,30.64,114975.0,16.7474,16.7692,16.7037,16.7201,114975.0
2007-01-16 11:10:00,30.64,30.67,30.62,30.66,30150.0,16.7201,16.7364,16.7092,16.731,30150.0
2007-01-16 11:20:00,30.65,30.67,30.63,30.64,19575.0,16.7255,16.7364,16.7146,16.7201,19575.0
2007-01-16 11:30:00,30.65,30.73,30.65,30.68,38250.0,16.7255,16.7692,16.7255,16.7419,38250.0
2007-01-16 11:40:00,30.68,30.73,30.67,30.72,81225.0,16.7419,16.7692,16.7364,16.7637,81225.0
2007-01-16 11:50:00,30.73,30.79,30.72,30.76,43425.0,16.7692,16.8019,16.7637,16.7856,43425.0
2007-01-16 12:00:00,30.75,30.8,30.73,30.73,18900.0,16.7801,16.8074,16.7692,16.7692,18900.0
2007-01-16 12:10:00,30.73,30.77,30.72,30.73,17775.0,16.7692,16.791,16.7637,16.7692,17775.0
2007-01-16 12:20:00,30.73,30.78,30.73,30.77,20475.0,16.7692,16.7965,16.7692,16.791,20475.0
2007-01-16 12:30:00,30.77,30.82,30.73,30.75,37575.0,16.791,16.8183,16.7692,16.7801,37575.0
2007-01-16 12:40:00,30.76,30.76,30.72,30.73,26325.0,16.7856,16.7856,16.7637,16.7692,26325.0
2007-01-16 12:50:00,30.72,30.74,30.67,30.71,35550.0,16.7637,16.7746,16.7364,16.7583,35550.0
2007-01-16 13:00:00,30.71,30.75,30.7,30.75,19125.0,16.7583,16.7801,16.7528,16.7801,19125.0
2007-01-16 13:10:00,30.75,30.75,30.68,30.7,44775.0,16.7801,16.7801,16.7419,16.7528,44775.0
2007-01-16 13:20:00,30.71,30.75,30.69,30.75,19350.0,16.7583,16.7801,16.7474,16.7801,19350.0
2007-01-16 13:30:00,30.75,30.78,30.71,30.72,16200.0,16.7801,16.7965,16.7583,16.7637,16200.0
2007-01-16 13:40:00,30.72,30.74,30.67,30.72,24075.0,16.7637,16.7746,16.7364,16.7637,24075.0
2007-01-16 13:50:00,30.69,30.78,30.69,30.76,28800.0,16.7474,16.7965,16.7474,16.7856,28800.0
2007-01-16 14:00:00,30.77,30.77,30.7,30.71,30375.0,16.791,16.791,16.7528,16.7583,30375.0
2007-01-16 14:10:00,30.7,30.76,30.7,30.75,20475.0,16.7528,16.7856,16.7528,16.7801,20475.0
2007-01-16 14:20:00,30.75,30.79,30.72,30.73,37350.0,16.7801,16.8019,16.7637,16.7692,37350.0
2007-01-16 14:30:00,30.74,30.82,30.74,30.79,35100.0,16.7746,16.8183,16.7746,16.8019,35100.0
2007-01-16 14:40:00,30.8,30.83,30.76,30.8,34200.0,16.8074,16.8238,16.7856,16.8074,34200.0
2007-01-16 14:50:00,30.8,30.82,30.76,30.78,18450.0,16.8074,16.8183,16.7856,16.7965,18450.0
2007-01-16 15:00:00,30.77,30.83,30.74,30.8,57825.0,16.791,16.8238,16.7746,16.8074,57825.0
2007-01-16 15:10:00,30.8,30.83,30.77,30.77,39825.0,16.8074,16.8238,16.791,16.791,39825.0
2007-01-16 15:20:00,30.77,30.83,30.76,30.81,42975.0,16.791,16.8238,16.7856,16.8128,42975.0
2007-01-16 15:30:00,30.83,30.83,30.75,30.76,59400.0,16.8238,16.8238,16.7801,16.7856,59400.0
2007-01-16 15:40:00,30.77,30.79,30.73,30.74,50400.0,16.791,16.8019,16.7692,16.7746,50400.0
2007-01-16 15:50:00,30.74,30.82,30.74,30.82,108900.0,16.7746,16.8183,16.7746,16.8183,108900.0
2007-01-17 09:30:00,30.71,30.99,30.7,30.9,221850.0,16.7583,16.9111,16.7528,16.862,221850.0
2007-01-17 09:40:00,30.9,30.91,30.74,30.76,87075.0,16.862,16.8674,16.7746,16.7856,87075.0
2007-01-17 09:50:00,30.74,30.85,30.71,30.73,88650.0,16.7746,16.8347,16.7583,16.7692,88650.0
2007-01-17 10:00:00,30.72,30.73,30.48,30.65,186075.0,16.7637,16.7692,16.6328,16.7255,186075.0
2007-01-17 10:10:00,30.64,30.67,30.59,30.6,80100.0,16.7201,16.7364,16.6928,16.6982,80100.0
2007-01-17 10:20:00,30.6,30.62,30.52,30.55,63450.0,16.6982,16.7092,16.6546,16.671,63450.0
2007-01-17 10:30:00,30.56,30.64,30.52,30.62,58500.0,16.6764,16.7201,16.6546,16.7092,58500.0
2007-01-17 10:40:00,30.62,30.69,30.59,30.59,36450.0,16.7092,16.7474,16.6928,16.6928,36450.0
2007-01-17 10:50:00,30.58,30.63,30.53,30.61,44325.0,16.6873,16.7146,16.66,16.7037,44325.0
2007-01-17 11:00:00,30.63,30.75,30.61,30.72,96525.0,16.7146,16.7801,16.7037,16.7637,96525.0
2007-01-17 11:10:00,30.71,30.73,30.6,30.63,54450.0,16.7583,16.7692,16.6982,16.7146,54450.0
2007-01-17 11:20:00,30.61,30.64,30.6,30.64,20025.0,16.7037,16.7201,16.6982,16.7201,20025.0
2007-01-17 11:30:00,30.64,30.71,30.63,30.65,44775.0,16.7201,16.7583,16.7146,16.7255,44775.0
2007-01-17 11:40:00,30.65,30.71,30.65,30.69,49275.0,16.7255,16.7583,16.7255,16.7474,49275.0
2007-01-17 11:50:00,30.69,30.78,30.68,30.76,56025.0,16.7474,16.7965,16.7419,16.7856,56025.0
2007-01-17 12:00:00,30.76,30.9,30.75,30.89,74250.0,16.7856,16.862,16.7801,16.8565,74250.0
2007-01-17 12:10:00,30.88,30.92,30.76,30.78,55125.0,16.851,16.8729,16.7856,16.7965,55125.0
2007-01-17 12:20:00,30.76,30.84,30.76,30.84,43200.0,16.7856,16.8292,16.7856,16.8292,43200.0
2007-01-17 12:30:00,30.84,30.84,30.73,30.75,35325.0,16.8292,16.8292,16.7692,16.7801,35325.0
2007-01-17 12:40:00,30.75,30.83,30.75,30.83,37800.0,16.7801,16.8238,16.7801,16.8238,37800.0
2007-01-17 12:50:00,30.82,30.91,30.82,30.88,36450.0,16.8183,16.8674,16.8183,16.851,36450.0
2007-01-17 13:00:00,30.88,30.92,30.82,30.82,50175.0,16.851,16.8729,16.8183,16.8183,50175.0
2007-01-17 13:10:00,30.82,30.85,30.8,30.81,51525.0,16.8183,16.8347,16.8074,16.8128,51525.0
2007-01-17 13:20:00,30.81,30.84,30.73,30.73,57825.0,16.8128,16.8292,16.7692,16.7692,57825.0
2007-01-17 13:30:00,30.73,30.77,30.72,30.76,51075.0,16.7692,16.791,16.7637,16.7856,51075.0
2007-01-17 13:40:00,30.75,30.76,30.68,30.71,45000.0,16.7801,16.7856,16.7419,16.7583,45000.0
2007-01-17 13:50:00,30.7,30.71,30.65,30.69,50400.0,16.7528,16.7583,16.7255,16.7474,50400.0
2007-01-17 14:00:00,30.69,30.78,30.65,30.68,107325.0,16.7474,16.7965,16.7255,16.7419,107325.0
2007-01-17 14:10:00,30.68,30.68,30.59,30.64,72675.0,16.7419,16.7419,16.6928,16.7201,72675.0
2007-01-17 14:20:00,30.63,30.64,30.56,30.64,60525.0,16.7146,16.7201,16.6764,16.7201,60525.0
2007-01-17 14:30:00,30.64,30.66,30.58,30.62,65475.0,16.7201,16.731,16.6873,16.7092,65475.0
2007-01-17 14:40:00,30.61,30.63,30.53,30.56,58725.0,16.7037,16.7146,16.66,16.6764,58725.0
2007-01-17 14:50:00,30.55,30.6,30.49,30.56,108000.0,16.671,16.6982,16.6382,16.6764,108000.0
2007-01-17 15:00:00,30.56,30.57,30.47,30.47,80775.0,16.6764,16.6819,16.6273,16.6273,80775.0
2007-01-17 15:10:00,30.48,30.54,30.46,30.53,94500.0,16.6328,16.6655,16.6219,16.66,94500.0
2007-01-17 15:20:00,30.52,30.56,30.49,30.55,71325.0,16.6546,16.6764,16.6382,16.671,71325.0
2007-01-17 15:30:00,30.56,30.61,30.53,30.56,85275.0,16.6764,16.7037,16.66,16.6764,85275.0
2007-01-17 15:40:00,30.56,30.56,30.5,30.5,75825.0,16.6764,16.6764,16.6437,16.6437,75825.0
2007-01-17 15:50:00,30.5,30.54,30.48,30.54,202725.0,16.6437,16.6655,16.6328,16.6655,202725.0
2007-01-18 09:30:00,30.54,30.78,30.47,30.73,217800.0,16.6655,16.7965,16.6273,16.7692,217800.0
2007-01-18 09:40:00,30.7,30.72,30.6,30.72,58500.0,16.7528,16.7637,16.6982,16.7637,58500.0
2007-01-18 09:50:00,30.72,30.84,30.72,30.76,80550.0,16.7637,16.8292,16.7637,16.7856,80550.0
2007-01-18 10:00:00,30.76,30.76,30.37,30.51,195300.0,16.7856,16.7856,16.5727,16.6491,195300.0
2007-01-18 10:10:00,30.5,30.56,30.42,30.54,92700.0,16.6437,16.6764,16.6,16.6655,92700.0
2007-01-18 10:20:00,30.52,30.61,30.5,30.55,55800.0,16.6546,16.7037,16.6437,16.671,55800.0
2007-01-18 10:30:00,30.55,30.56,30.43,30.51,304650.0,16.671,16.6764,16.6055,16.6491,304650.0
2007-01-18 10:40:00,30.51,30.53,30.39,30.4,89100.0,16.6491,16.66,16.5837,16.5891,89100.0
2007-01-18 10:50:00,30.4,30.5,30.35,30.36,76275.0,16.5891,16.6437,16.5618,16.5673,76275.0
2007-01-18 11:00:00,30.38,30.44,30.33,30.37,111150.0,16.5782,16.6109,16.5509,16.5727,111150.0
2007-01-18 11:10:00,30.37,30.37,30.28,30.34,85050.0,16.5727,16.5727,16.5236,16.5564,85050.0
2007-01-18 11:20:00,30.33,30.33,30.23,30.29,60975.0,16.5509,16.5509,16.4963,16.5291,60975.0
2007-01-18 11:30:00,30.28,30.32,30.24,30.32,58725.0,16.5236,16.5455,16.5018,16.5455,58725.0
2007-01-18 11:40:00,30.32,30.36,30.22,30.22,133200.0,16.5455,16.5673,16.4909,16.4909,133200.0
2007-01-18 11:50:00,30.23,30.35,30.23,30.26,82575.0,16.4963,16.5618,16.4963,16.5127,82575.0
2007-01-18 12:00:00,30.27,30.38,30.27,30.31,69075.0,16.5182,16.5782,16.5182,16.54,69075.0
2007-01-18 12:10:00,30.32,30.34,30.23,30.23,36225.0,16.5455,16.5564,16.4963,16.4963,36225.0
2007-01-18 12:20:00,30.23,30.25,30.16,30.18,64800.0,16.4963,16.5073,16.4581,16.4691,64800.0
2007-01-18 12:30:00,30.18,30.21,30.13,30.19,62775.0,16.4691,16.4854,16.4418,16.4745,62775.0
2007-01-18 12:40:00,30.2,30.32,30.2,30.29,56925.0,16.48,16.5455,16.48,16.5291,56925.0
2007-01-18 12:50:00,30.29,30.3,30.22,30.24,61200.0,16.5291,16.5345,16.4909,16.5018,61200.0
2007-01-18 13:00:00,30.24,30.25,30.2,30.22,51750.0,16.5018,16.5073,16.48,16.4909,51750.0
2007-01-18 13:10:00,30.22,30.22,30.11,30.12,43425.0,16.4909,16.4909,16.4309,16.4363,43425.0
2007-01-18 13:20:00,30.13,30.17,30.08,30.14,42975.0,16.4418,16.4636,16.4145,16.4472,42975.0
2007-01-18 13:30:00,30.13,30.21,30.12,30.18,33075.0,16.4418,16.4854,16.4363,16.4691,33075.0
2007-01-18 13:40:00,30.18,30.22,30.15,30.18,34200.0,16.4691,16.4909,16.4527,16.4691,34200.0
2007-01-18 13:50:00,30.18,30.21,30.02,30.04,123525.0,16.4691,16.4854,16.3817,16.3927,123525.0
2007-01-18 14:00:00,30.04,30.09,29.97,30.07,112275.0,16.3927,16.4199,16.3545,16.409,112275.0
2007-01-18 14:10:00,30.08,30.14,30.04,30.11,95175.0,16.4145,16.4472,16.3927,16.4309,95175.0
2007-01-18 14:20:00,30.11,30.15,30.02,30.08,63225.0,16.4309,16.4527,16.3817,16.4145,63225.0
2007-01-18 14:30:00,30.07,30.09,30.02,30.03,60075.0,16.409,16.4199,16.3817,16.3872,60075.0
2007-01-18 14:40:00,30.02,30.08,30.01,30.04,69300.0,16.3817,16.4145,16.3763,16.3927,69300.0
2007-01-18 14:50:00,30.04,30.04,29.95,29.99,87975.0,16.3927,16.3927,16.3435,16.3654,87975.0
2007-01-18 15:00:00,29.99,30.02,29.95,30.0,81900.0,16.3654,16.3817,16.3435,16.3708,81900.0
2007-01-18 15:10:00,29.99,30.04,29.91,29.95,91125.0,16.3654,16.3927,16.3217,16.3435,91125.0
2007-01-18 15:20:00,29.95,30.03,29.95,29.97,90225.0,16.3435,16.3872,16.3435,16.3545,90225.0
2007-01-18 15:30:00,29.98,30.08,29.94,30.04,86850.0,16.3599,16.4145,16.3381,16.3927,86850.0
2007-01-18 15:40:00,30.04,30.08,29.96,30.04,81900.0,16.3927,16.4145,16.349,16.3927,81900.0
2007-01-18 15:50:00,30.06,30.08,29.98,29.98,189450.0,16.4036,16.4145,16.3599,16.3599,189450.0
2007-01-19 09:30:00,29.75,30.22,29.67,30.18,1169775.0,16.2344,16.4909,16.1908,16.4691,1169775.0
2007-01-19 09:40:00,30.18,30.23,30.08,30.22,96525.0,16.4691,16.4963,16.4145,16.4909,96525.0
2007-01-19 09:50:00,30.2,30.32,30.13,30.3,96075.0,16.48,16.5455,16.4418,16.5345,96075.0
2007-01-19 10:00:00,30.3,30.37,30.16,30.24,115425.0,16.5345,16.5727,16.4581,16.5018,115425.0
2007-01-19 10:10:00,30.23,30.24,30.08,30.12,43200.0,16.4963,16.5018,16.4145,16.4363,43200.0
2007-01-19 10:20:00,30.12,30.25,30.12,30.23,36900.0,16.4363,16.5073,16.4363,16.4963,36900.0
2007-01-19 10:30:00,30.24,30.27,30.15,30.22,67275.0,16.5018,16.5182,16.4527,16.4909,67275.0
2007-01-19 10:40:00,30.21,30.43,30.21,30.37,90000.0,16.4854,16.6055,16.4854,16.5727,90000.0
2007-01-19 10:50:00,30.38,30.44,30.31,30.32,83250.0,16.5782,16.6109,16.54,16.5455,83250.0
2007-01-19 11:00:00,30.33,30.35,30.21,30.28,124875.0,16.5509,16.5618,16.4854,16.5236,124875.0
2007-01-19 11:10:00,30.28,30.32,30.18,30.18,31050.0,16.5236,16.5455,16.4691,16.4691,31050.0
2007-01-19 11:20:00,30.18,30.21,30.14,30.16,38925.0,16.4691,16.4854,16.4472,16.4581,38925.0
2007-01-19 11:30:00,30.16,30.16,30.12,30.14,66600.0,16.4581,16.4581,16.4363,16.4472,66600.0
2007-01-19 11:40:00,30.15,30.18,30.06,30.1,42975.0,16.4527,16.4691,16.4036,16.4254,42975.0
2007-01-19 11:50:00,30.08,30.14,30.08,30.1,20925.0,16.4145,16.4472,16.4145,16.4254,20925.0
2007-01-19 12:00:00,30.11,30.21,30.09,30.14,40500.0,16.4309,16.4854,16.4199,16.4472,40500.0
2007-01-19 12:10:00,30.15,30.17,30.08,30.11,31275.0,16.4527,16.4636,16.4145,16.4309,31275.0
2007-01-19 12:20:00,30.1,30.14,30.1,30.14,7650.0,16.4254,16.4472,16.4254,16.4472,7650.0
2007-01-19 12:30:00,30.13,30.14,30.06,30.13,27225.0,16.4418,16.4472,16.4036,16.4418,27225.0
2007-01-19 12:40:00,30.13,30.17,30.1,30.16,17100.0,16.4418,16.4636,16.4254,16.4581,17100.0
2007-01-19 12:50:00,30.16,30.17,30.14,30.14,35775.0,16.4581,16.4636,16.4472,16.4472,35775.0
2007-01-19 13:00:00,30.15,30.21,30.13,30.18,55125.0,16.4527,16.4854,16.4418,16.4691,55125.0
2007-01-19 13:10:00,30.17,30.22,30.15,30.17,32625.0,16.4636,16.4909,16.4527,16.4636,32625.0
2007-01-19 13:20:00,30.16,30.2,30.16,30.16,25875.0,16.4581,16.48,16.4581,16.4581,25875.0
2007-01-19 13:30:00,30.16,30.17,30.1,30.15,15075.0,16.4581,16.4636,16.4254,16.4527,15075.0
2007-01-19 13:40:00,30.16,30.17,30.14,30.16,24975.0,16.4581,16.4636,16.4472,16.4581,24975.0
2007-01-19 13:50:00,30.16,30.16,30.11,30.14,27225.0,16.4581,16.4581,16.4309,16.4472,27225.0
2007-01-19 14:00:00,30.14,30.24,30.11,30.16,49725.0,16.4472,16.5018,16.4309,16.4581,49725.0
2007-01-19 14:10:00,30.16,30.32,30.16,30.26,56250.0,16.4581,16.5455,16.4581,16.5127,56250.0
2007-01-19 14:20:00,30.26,30.28,30.21,30.24,62550.0,16.5127,16.5236,16.4854,16.5018,62550.0
2007-01-19 14:30:00,30.24,30.24,30.18,30.19,28575.0,16.5018,16.5018,16.4691,16.4745,28575.0
2007-01-19 14:40:00,30.19,30.21,30.15,30.19,33750.0,16.4745,16.4854,16.4527,16.4745,33750.0
2007-01-19 14:50:00,30.19,30.29,30.19,30.28,37800.0,16.4745,16.5291,16.4745,16.5236,37800.0
2007-01-19 15:00:00,30.27,30.29,30.2,30.24,69075.0,16.5182,16.5291,16.48,16.5018,69075.0
2007-01-19 15:10:00,30.24,30.24,30.15,30.16,85950.0,16.5018,16.5018,16.4527,16.4581,85950.0
2007-01-19 15:20:00,30.18,30.23,30.12,30.16,39600.0,16.4691,16.4963,16.4363,16.4581,39600.0
2007-01-19 15:30:00,30.18,30.23,30.16,30.16,53775.0,16.4691,16.4963,16.4581,16.4581,53775.0
2007-01-19 15:40:00,30.16,30.23,30.16,30.21,75150.0,16.4581,16.4963,16.4581,16.4854,75150.0
2007-01-19 15:50:00,30.21,30.22,30.17,30.19,126450.0,16.4854,16.4909,16.4636,16.4745,126450.0
2007-01-22 09:30:00,30.07,30.15,29.83,29.94,153675.0,16.409,16.4527,16.2781,16.3381,153675.0
2007-01-22 09:40:00,29.94,29.99,29.84,29.97,125775.0,16.3381,16.3654,16.2835,16.3545,125775.0
2007-01-22 09:50:00,29.97,30.01,29.95,29.96,66825.0,16.3545,16.3763,16.3435,16.349,66825.0
2007-01-22 10:00:00,29.96,30.0,29.57,29.62,234675.0,16.349,16.3708,16.1362,16.1635,234675.0
2007-01-22 10:10:00,29.61,29.77,29.56,29.77,155250.0,16.158,16.2453,16.1307,16.2453,155250.0
2007-01-22 10:20:00,29.77,29.77,29.67,29.71,80775.0,16.2453,16.2453,16.1908,16.2126,80775.0
2007-01-22 10:30:00,29.71,29.71,29.59,29.63,98100.0,16.2126,16.2126,16.1471,16.1689,98100.0
2007-01-22 10:40:00,29.63,29.65,29.53,29.57,113175.0,16.1689,16.1798,16.1144,16.1362,113175.0
2007-01-22 10:50:00,29.58,29.6,29.48,29.55,110925.0,16.1416,16.1526,16.0871,16.1253,110925.0
2007-01-22 11:00:00,29.56,29.6,29.49,29.6,138600.0,16.1307,16.1526,16.0925,16.1526,138600.0
2007-01-22 11:10:00,29.6,29.67,29.52,29.53,85275.0,16.1526,16.1908,16.1089,16.1144,85275.0
2007-01-22 11:20:00,29.53,29.54,29.47,29.49,101700.0,16.1144,16.1198,16.0816,16.0925,101700.0
2007-01-22 11:30:00,29.5,29.5,29.44,29.45,130275.0,16.098,16.098,16.0652,16.0707,130275.0
2007-01-22 11:40:00,29.46,29.48,29.4,29.44,132525.0,16.0762,16.0871,16.0434,16.0652,132525.0
2007-01-22 11:50:00,29.44,29.46,29.38,29.4,160650.0,16.0652,16.0762,16.0325,16.0434,160650.0
2007-01-22 12:00:00,29.39,29.46,29.38,29.42,81000.0,16.038,16.0762,16.0325,16.0543,81000.0
2007-01-22 12:10:00,29.42,29.42,29.38,29.42,59850.0,16.0543,16.0543,16.0325,16.0543,59850.0
2007-01-22 12:20:00,29.41,29.48,29.4,29.48,41175.0,16.0489,16.0871,16.0434,16.0871,41175.0
2007-01-22 12:30:00,29.48,29.49,29.46,29.48,73800.0,16.0871,16.0925,16.0762,16.0871,73800.0
2007-01-22 12:40:00,29.48,29.49,29.4,29.46,86850.0,16.0871,16.0925,16.0434,16.0762,86850.0
2007-01-22 12:50:00,29.44,29.47,29.43,29.46,19800.0,16.0652,16.0816,16.0598,16.0762,19800.0
2007-01-22 13:00:00,29.46,29.47,29.4,29.45,27225.0,16.0762,16.0816,16.0434,16.0707,27225.0
2007-01-22 13:10:00,29.47,29.55,29.46,29.54,39825.0,16.0816,16.1253,16.0762,16.1198,39825.0
2007-01-22 13:20:00,29.55,29.56,29.51,29.56,34425.0,16.1253,16.1307,16.1034,16.1307,34425.0
2007-01-22 13:30:00,29.56,29.56,29.48,29.52,26550.0,16.1307,16.1307,16.0871,16.1089,26550.0
2007-01-22 13:40:00,29.52,29.52,29.48,29.52,22725.0,16.1089,16.1089,16.0871,16.1089,22725.0
2007-01-22 13:50:00,29.51,29.52,29.49,29.52,56250.0,16.1034,16.1089,16.0925,16.1089,56250.0
2007-01-22 14:00:00,29.52,29.56,29.5,29.55,54900.0,16.1089,16.1307,16.098,16.1253,54900.0
2007-01-22 14:10:00,29.54,29.54,29.49,29.53,35325.0,16.1198,16.1198,16.0925,16.1144,35325.0
2007-01-22 14:20:00,29.53,29.57,29.52,29.57,30600.0,16.1144,16.1362,16.1089,16.1362,30600.0
2007-01-22 14:30:00,29.58,29.58,29.48,29.48,76050.0,16.1416,16.1416,16.0871,16.0871,76050.0
2007-01-22 14:40:00,29.48,29.55,29.48,29.48,49950.0,16.0871,16.1253,16.0871,16.0871,49950.0
2007-01-22 14:50:00,29.49,29.54,29.48,29.53,34650.0,16.0925,16.1198,16.0871,16.1144,34650.0
2007-01-22 15:00:00,29.53,29.55,29.5,29.55,57150.0,16.1144,16.1253,16.098,16.1253,57150.0
2007-01-22 15:10:00,29.55,29.59,29.53,29.53,60300.0,16.1253,16.1471,16.1144,16.1144,60300.0
2007-01-22 15:20:00,29.53,29.55,29.48,29.49,76725.0,16.1144,16.1253,16.0871,16.0925,76725.0
2007-01-22 15:30:00,29.48,29.52,29.46,29.52,79425.0,16.0871,16.1089,16.0762,16.1089,79425.0
2007-01-22 15:40:00,29.52,29.52,29.48,29.49,85725.0,16.1089,16.1089,16.0871,16.0925,85725.0
2007-01-22 15:50:00,29.49,29.52,29.47,29.47,123975.0,16.0925,16.1089,16.0816,16.0816,123975.0
2007-01-23 09:30:00,29.27,29.54,29.27,29.44,189900.0,15.9725,16.1198,15.9725,16.0652,189900.0
2007-01-23 09:40:00,29.44,29.49,29.4,29.42,159075.0,16.0652,16.0925,16.0434,16.0543,159075.0
2007-01-23 09:50:00,29.43,29.48,29.38,29.43,160425.0,16.0598,16.0871,16.0325,16.0598,160425.0
2007-01-23 10:00:00,29.42,29.47,29.35,29.44,148725.0,16.0543,16.0816,16.0161,16.0652,148725.0
2007-01-23 10:10:00,29.44,29.47,29.34,29.45,178425.0,16.0652,16.0816,16.0107,16.0707,178425.0
2007-01-23 10:20:00,29.45,29.47,29.41,29.45,147825.0,16.0707,16.0816,16.0489,16.0707,147825.0
2007-01-23 10:30:00,29.46,29.58,29.43,29.57,78300.0,16.0762,16.1416,16.0598,16.1362,78300.0
2007-01-23 10:40:00,29.57,29.61,29.5,29.6,37125.0,16.1362,16.158,16.098,16.1526,37125.0
2007-01-23 10:50:00,29.6,29.65,29.55,29.56,86175.0,16.1526,16.1798,16.1253,16.1307,86175.0
2007-01-23 11:00:00,29.57,29.61,29.57,29.61,73800.0,16.1362,16.158,16.1362,16.158,73800.0
2007-01-23 11:10:00,29.6,29.62,29.58,29.6,83925.0,16.1526,16.1635,16.1416,16.1526,83925.0
2007-01-23 11:20:00,29.59,29.61,29.52,29.56,158175.0,16.1471,16.158,16.1089,16.1307,158175.0
2007-01-23 11:30:00,29.56,29.57,29.51,29.51,83250.0,16.1307,16.1362,16.1034,16.1034,83250.0
2007-01-23 11:40:00,29.53,29.56,29.49,29.53,64125.0,16.1144,16.1307,16.0925,16.1144,64125.0
2007-01-23 11:50:00,29.52,29.56,29.52,29.56,41175.0,16.1089,16.1307,16.1089,16.1307,41175.0
2007-01-23 12:00:00,29.55,29.56,29.51,29.51,77175.0,16.1253,16.1307,16.1034,16.1034,77175.0
2007-01-23 12:10:00,29.51,29.56,29.5,29.54,74475.0,16.1034,16.1307,16.098,16.1198,74475.0
2007-01-23 12:20:00,29.54,29.56,29.48,29.55,52200.0,16.1198,16.1307,16.0871,16.1253,52200.0
2007-01-23 12:30:00,29.55,29.56,29.54,29.55,20025.0,16.1253,16.1307,16.1198,16.1253,20025.0
2007-01-23 12:40:00,29.54,29.56,29.54,29.55,104400.0,16.1198,16.1307,16.1198,16.1253,104400.0
2007-01-23 12:50:00,29.56,29.56,29.52,29.56,106875.0,16.1307,16.1307,16.1089,16.1307,106875.0
2007-01-23 13:00:00,29.56,29.58,29.53,29.57,141975.0,16.1307,16.1416,16.1144,16.1362,141975.0
2007-01-23 13:10:00,29.58,29.6,29.56,29.6,70875.0,16.1416,16.1526,16.1307,16.1526,70875.0
2007-01-23 13:20:00,29.58,29.6,29.58,29.6,46800.0,16.1416,16.1526,16.1416,16.1526,46800.0
2007-01-23 13:30:00,29.6,29.6,29.53,29.54,69975.0,16.1526,16.1526,16.1144,16.1198,69975.0
2007-01-23 13:40:00,29.55,29.6,29.54,29.59,36000.0,16.1253,16.1526,16.1198,16.1471,36000.0
2007-01-23 13:50:00,29.58,29.58,29.54,29.55,77625.0,16.1416,16.1416,16.1198,16.1253,77625.0
2007-01-23 14:00:00,29.55,29.55,29.41,29.47,110475.0,16.1253,16.1253,16.0489,16.0816,110475.0
2007-01-23 14:10:00,29.48,29.49,29.44,29.44,62775.0,16.0871,16.0925,16.0652,16.0652,62775.0
2007-01-23 14:20:00,29.44,29.46,29.35,29.35,130050.0,16.0652,16.0762,16.0161,16.0161,130050.0
2007-01-23 14:30:00,29.35,29.37,29.27,29.34,169650.0,16.0161,16.027,15.9725,16.0107,169650.0
2007-01-23 14:40:00,29.34,29.35,29.22,29.24,148275.0,16.0107,16.0161,15.9452,15.9561,148275.0
2007-01-23 14:50:00,29.24,29.29,29.22,29.26,123750.0,15.9561,15.9834,15.9452,15.967,123750.0
2007-01-23 15:00:00,29.27,29.32,29.25,29.25,108450.0,15.9725,15.9998,15.9616,15.9616,108450.0
2007-01-23 15:10:00,29.26,29.29,29.24,29.27,106650.0,15.967,15.9834,15.9561,15.9725,106650.0
2007-01-23 15:20:00,29.28,29.3,29.22,29.27,114750.0,15.9779,15.9888,15.9452,15.9725,114750.0
2007-01-23 15:30:00,29.27,29.29,29.22,29.28,125325.0,15.9725,15.9834,15.9452,15.9779,125325.0
2007-01-23 15:40:00,29.29,29.3,29.23,29.3,192375.0,15.9834,15.9888,15.9506,15.9888,192375.0
2007-01-23 15:50:00,29.3,29.31,29.21,29.21,567450.0,15.9888,15.9943,15.9397,15.9397,567450.0
2007-01-24 09:30:00,29.32,29.45,29.23,29.3,224550.0,15.9998,16.0707,15.9506,15.9888,224550.0
2007-01-24 09:40:00,29.3,29.42,29.27,29.41,92025.0,15.9888,16.0543,15.9725,16.0489,92025.0
2007-01-24 09:50:00,29.41,29.49,29.35,29.47,122175.0,16.0489,16.0925,16.0161,16.0816,122175.0
2007-01-24 10:00:00,29.46,29.52,29.4,29.51,139950.0,16.0762,16.1089,16.0434,16.1034,139950.0
2007-01-24 10:10:00,29.49,29.52,29.35,29.41,124425.0,16.0925,16.1089,16.0161,16.0489,124425.0
2007-01-24 10:20:00,29.41,29.41,29.24,29.28,103275.0,16.0489,16.0489,15.9561,15.9779,103275.0
2007-01-24 10:30:00,29.29,29.33,29.25,29.26,214200.0,15.9834,16.0052,15.9616,15.967,214200.0
2007-01-24 10:40:00,29.26,29.33,29.24,29.28,76500.0,15.967,16.0052,15.9561,15.9779,76500.0
2007-01-24 10:50:00,29.28,29.45,29.25,29.45,69750.0,15.9779,16.0707,15.9616,16.0707,69750.0
2007-01-24 11:00:00,29.45,29.52,29.42,29.51,120600.0,16.0707,16.1089,16.0543,16.1034,120600.0
2007-01-24 11:10:00,29.51,29.57,29.48,29.52,91800.0,16.1034,16.1362,16.0871,16.1089,91800.0
2007-01-24 11:20:00,29.52,29.56,29.49,29.55,51525.0,16.1089,16.1307,16.0925,16.1253,51525.0
2007-01-24 11:30:00,29.55,29.55,29.52,29.54,43425.0,16.1253,16.1253,16.1089,16.1198,43425.0
2007-01-24 11:40:00,29.53,29.56,29.53,29.54,47250.0,16.1144,16.1307,16.1144,16.1198,47250.0
2007-01-24 11:50:00,29.53,29.57,29.45,29.46,52425.0,16.1144,16.1362,16.0707,16.0762,52425.0
2007-01-24 12:00:00,29.46,29.54,29.46,29.47,63225.0,16.0762,16.1198,16.0762,16.0816,63225.0
2007-01-24 12:10:00,29.48,29.51,29.44,29.46,72450.0,16.0871,16.1034,16.0652,16.0762,72450.0
2007-01-24 12:20:00,29.45,29.47,29.44,29.45,24750.0,16.0707,16.0816,16.0652,16.0707,24750.0
2007-01-24 12:30:00,29.44,29.51,29.44,29.48,46125.0,16.0652,16.1034,16.0652,16.0871,46125.0
2007-01-24 12:40:00,29.47,29.48,29.38,29.39,51300.0,16.0816,16.0871,16.0325,16.038,51300.0
2007-01-24 12:50:00,29.39,29.39,29.33,29.36,37350.0,16.038,16.038,16.0052,16.0216,37350.0
2007-01-24 13:00:00,29.35,29.36,29.32,29.33,50850.0,16.0161,16.0216,15.9998,16.0052,50850.0
2007-01-24 13:10:00,29.33,29.35,29.32,29.34,64350.0,16.0052,16.0161,15.9998,16.0107,64350.0
2007-01-24 13:20:00,29.34,29.34,29.31,29.33,59400.0,16.0107,16.0107,15.9943,16.0052,59400.0
2007-01-24 13:30:00,29.33,29.36,29.31,29.35,93150.0,16.0052,16.0216,15.9943,16.0161,93150.0
2007-01-24 13:40:00,29.34,29.36,29.33,29.33,41400.0,16.0107,16.0216,16.0052,16.0052,41400.0
2007-01-24 13:50:00,29.33,29.36,29.33,29.36,131625.0,16.0052,16.0216,16.0052,16.0216,131625.0
2007-01-24 14:00:00,29.36,29.4,29.36,29.4,107550.0,16.0216,16.0434,16.0216,16.0434,107550.0
2007-01-24 14:10:00,29.4,29.42,29.38,29.4,78975.0,16.0434,16.0543,16.0325,16.0434,78975.0
2007-01-24 14:20:00,29.4,29.44,29.4,29.44,56925.0,16.0434,16.0652,16.0434,16.0652,56925.0
2007-01-24 14:30:00,29.44,29.47,29.43,29.46,79875.0,16.0652,16.0816,16.0598,16.0762,79875.0
2007-01-24 14:40:00,29.47,29.47,29.43,29.44,58725.0,16.0816,16.0816,16.0598,16.0652,58725.0
2007-01-24 14:50:00,29.44,29.44,29.38,29.4,65250.0,16.0652,16.0652,16.0325,16.0434,65250.0
2007-01-24 15:00:00,29.43,29.45,29.42,29.44,58275.0,16.0598,16.0707,16.0543,16.0652,58275.0
2007-01-24 15:10:00,29.44,29.44,29.43,29.44,48825.0,16.0652,16.0652,16.0598,16.0652,48825.0
2007-01-24 15:20:00,29.44,29.47,29.44,29.46,55575.0,16.0652,16.0816,16.0652,16.0762,55575.0
2007-01-24 15:30:00,29.47,29.49,29.45,29.49,104850.0,16.0816,16.0925,16.0707,16.0925,104850.0
2007-01-24 15:40:00,29.48,29.49,29.48,29.49,92700.0,16.0871,16.0925,16.0871,16.0925,92700.0
2007-01-24 15:50:00,29.49,29.54,29.48,29.54,150975.0,16.0925,16.1198,16.0871,16.1198,150975.0
2007-01-25 09:30:00,29.25,29.36,29.0,29.11,254475.0,15.9616,16.0216,15.8251,15.8852,254475.0
2007-01-25 09:40:00,29.09,29.12,29.0,29.12,95625.0,15.8742,15.8906,15.8251,15.8906,95625.0
2007-01-25 09:50:00,29.12,29.25,29.05,29.22,116325.0,15.8906,15.9616,15.8524,15.9452,116325.0
2007-01-25 10:00:00,29.22,29.22,29.07,29.13,120150.0,15.9452,15.9452,15.8633,15.8961,120150.0
2007-01-25 10:10:00,29.13,29.13,28.96,29.02,111150.0,15.8961,15.8961,15.8033,15.8361,111150.0
2007-01-25 10:20:00,29.02,29.02,28.89,28.94,101025.0,15.8361,15.8361,15.7651,15.7924,101025.0
2007-01-25 10:30:00,28.94,29.02,28.94,28.99,55350.0,15.7924,15.8361,15.7924,15.8197,55350.0
2007-01-25 10:40:00,28.99,28.99,28.88,28.96,125550.0,15.8197,15.8197,15.7597,15.8033,125550.0
2007-01-25 10:50:00,28.95,28.99,28.86,28.86,92475.0,15.7979,15.8197,15.7487,15.7487,92475.0
2007-01-25 11:00:00,28.87,28.96,28.87,28.93,101025.0,15.7542,15.8033,15.7542,15.7869,101025.0
2007-01-25 11:10:00,28.93,29.0,28.93,28.94,59400.0,15.7869,15.8251,15.7869,15.7924,59400.0
2007-01-25 11:20:00,28.95,28.95,28.89,28.9,54450.0,15.7979,15.7979,15.7651,15.7706,54450.0
2007-01-25 11:30:00,28.9,28.93,28.83,28.88,51975.0,15.7706,15.7869,15.7324,15.7597,51975.0
2007-01-25 11:40:00,28.88,28.94,28.85,28.86,34200.0,15.7597,15.7924,15.7433,15.7487,34200.0
2007-01-25 11:50:00,28.86,28.86,28.76,28.8,80100.0,15.7487,15.7487,15.6942,15.716,80100.0
2007-01-25 12:00:00,28.79,28.8,28.69,28.71,87075.0,15.7105,15.716,15.656,15.6669,87075.0
2007-01-25 12:10:00,28.72,28.76,28.7,28.75,55575.0,15.6723,15.6942,15.6614,15.6887,55575.0
2007-01-25 12:20:00,28.75,28.8,28.74,28.77,72675.0,15.6887,15.716,15.6833,15.6996,72675.0
2007-01-25 12:30:00,28.78,28.85,28.75,28.8,54675.0,15.7051,15.7433,15.6887,15.716,54675.0
2007-01-25 12:40:00,28.8,28.84,28.79,28.83,75375.0,15.716,15.7378,15.7105,15.7324,75375.0
2007-01-25 12:50:00,28.84,28.84,28.79,28.83,48150.0,15.7378,15.7378,15.7105,15.7324,48150.0
2007-01-25 13:00:00,28.83,28.87,28.79,28.84,58275.0,15.7324,15.7542,15.7105,15.7378,58275.0
2007-01-25 13:10:00,28.84,28.88,28.81,28.83,36675.0,15.7378,15.7597,15.7215,15.7324,36675.0
2007-01-25 13:20:00,28.84,28.87,28.81,28.83,36000.0,15.7378,15.7542,15.7215,15.7324,36000.0
2007-01-25 13:30:00,28.84,28.84,28.62,28.67,106875.0,15.7378,15.7378,15.6178,15.6451,106875.0
2007-01-25 13:40:00,28.68,28.72,28.62,28.65,47700.0,15.6505,15.6723,15.6178,15.6341,47700.0
2007-01-25 13:50:00,28.65,28.67,28.5,28.53,81450.0,15.6341,15.6451,15.5523,15.5687,81450.0
2007-01-25 14:00:00,28.52,28.59,28.48,28.55,108450.0,15.5632,15.6014,15.5414,15.5796,108450.0
2007-01-25 14:10:00,28.56,28.65,28.55,28.6,96300.0,15.585,15.6341,15.5796,15.6069,96300.0
2007-01-25 14:20:00,28.6,28.62,28.53,28.61,78300.0,15.6069,15.6178,15.5687,15.6123,78300.0
2007-01-25 14:30:00,28.61,28.69,28.59,28.68,66600.0,15.6123,15.656,15.6014,15.6505,66600.0
2007-01-25 14:40:00,28.69,28.69,28.63,28.65,41850.0,15.656,15.656,15.6232,15.6341,41850.0
2007-01-25 14:50:00,28.66,28.71,28.66,28.68,51075.0,15.6396,15.6669,15.6396,15.6505,51075.0
2007-01-25 15:00:00,28.68,28.68,28.56,28.6,101475.0,15.6505,15.6505,15.585,15.6069,101475.0
2007-01-25 15:10:00,28.6,28.69,28.6,28.65,67050.0,15.6069,15.656,15.6069,15.6341,67050.0
2007-01-25 15:20:00,28.66,28.66,28.52,28.56,121725.0,15.6396,15.6396,15.5632,15.585,121725.0
2007-01-25 15:30:00,28.56,28.57,28.49,28.52,89325.0,15.585,15.5905,15.5468,15.5632,89325.0
2007-01-25 15:40:00,28.52,28.54,28.49,28.53,148500.0,15.5632,15.5741,15.5468,15.5687,148500.0
2007-01-25 15:50:00,28.53,28.58,28.48,28.48,197775.0,15.5687,15.5959,15.5414,15.5414,197775.0
2007-01-26 09:30:00,28.67,28.89,28.48,28.51,243225.0,15.6451,15.7651,15.5414,15.5577,243225.0
2007-01-26 09:40:00,28.51,28.56,28.45,28.47,153225.0,15.5577,15.585,15.525,15.5359,153225.0
2007-01-26 09:50:00,28.49,28.52,28.28,28.31,274500.0,15.5468,15.5632,15.4322,15.4486,274500.0
2007-01-26 10:00:00,28.32,28.34,28.1,28.25,268425.0,15.4541,15.465,15.334,15.4159,268425.0
2007-01-26 10:10:00,28.25,28.35,28.22,28.22,80775.0,15.4159,15.4704,15.3995,15.3995,80775.0
2007-01-26 10:20:00,28.22,28.4,28.21,28.31,140850.0,15.3995,15.4977,15.394,15.4486,140850.0
2007-01-26 10:30:00,28.31,28.44,28.26,28.44,113625.0,15.4486,15.5195,15.4213,15.5195,113625.0
2007-01-26 10:40:00,28.44,28.44,28.38,28.44,98775.0,15.5195,15.5195,15.4868,15.5195,98775.0
2007-01-26 10:50:00,28.44,28.46,28.4,28.4,158850.0,15.5195,15.5305,15.4977,15.4977,158850.0
2007-01-26 11:00:00,28.4,28.44,28.36,28.44,75150.0,15.4977,15.5195,15.4759,15.5195,75150.0
2007-01-26 11:10:00,28.43,28.44,28.38,28.42,123750.0,15.5141,15.5195,15.4868,15.5086,123750.0
2007-01-26 11:20:00,28.43,28.43,28.4,28.42,85500.0,15.5141,15.5141,15.4977,15.5086,85500.0
2007-01-26 11:30:00,28.42,28.43,28.38,28.39,90450.0,15.5086,15.5141,15.4868,15.4923,90450.0
2007-01-26 11:40:00,28.39,28.4,28.32,28.34,106200.0,15.4923,15.4977,15.4541,15.465,106200.0
2007-01-26 11:50:00,28.35,28.45,28.33,28.44,89775.0,15.4704,15.525,15.4595,15.5195,89775.0
2007-01-26 12:00:00,28.44,28.55,28.42,28.54,164925.0,15.5195,15.5796,15.5086,15.5741,164925.0
2007-01-26 12:10:00,28.54,28.64,28.52,28.59,101025.0,15.5741,15.6287,15.5632,15.6014,101025.0
2007-01-26 12:20:00,28.6,28.63,28.57,28.6,47700.0,15.6069,15.6232,15.5905,15.6069,47700.0
2007-01-26 12:30:00,28.59,28.59,28.49,28.53,98100.0,15.6014,15.6014,15.5468,15.5687,98100.0
2007-01-26 12:40:00,28.52,28.56,28.47,28.55,69300.0,15.5632,15.585,15.5359,15.5796,69300.0
2007-01-26 12:50:00,28.54,28.61,28.54,28.61,67950.0,15.5741,15.6123,15.5741,15.6123,67950.0
2007-01-26 13:00:00,28.6,28.64,28.6,28.62,96975.0,15.6069,15.6287,15.6069,15.6178,96975.0
2007-01-26 13:10:00,28.61,28.62,28.55,28.62,94725.0,15.6123,15.6178,15.5796,15.6178,94725.0
2007-01-26 13:20:00,28.62,28.64,28.6,28.61,43425.0,15.6178,15.6287,15.6069,15.6123,43425.0
2007-01-26 13:30:00,28.61,28.69,28.61,28.69,75600.0,15.6123,15.656,15.6123,15.656,75600.0
2007-01-26 13:40:00,28.69,28.72,28.66,28.72,105075.0,15.656,15.6723,15.6396,15.6723,105075.0
2007-01-26 13:50:00,28.71,28.72,28.68,28.72,40275.0,15.6669,15.6723,15.6505,15.6723,40275.0
2007-01-26 14:00:00,28.71,28.72,28.6,28.62,58950.0,15.6669,15.6723,15.6069,15.6178,58950.0
2007-01-26 14:10:00,28.63,28.76,28.6,28.76,55575.0,15.6232,15.6942,15.6069,15.6942,55575.0
2007-01-26 14:20:00,28.76,28.78,28.69,28.71,72225.0,15.6942,15.7051,15.656,15.6669,72225.0
2007-01-26 14:30:00,28.72,28.8,28.68,28.76,60750.0,15.6723,15.716,15.6505,15.6942,60750.0
2007-01-26 14:40:00,28.76,28.86,28.76,28.85,77175.0,15.6942,15.7487,15.6942,15.7433,77175.0
2007-01-26 14:50:00,28.84,28.87,28.8,28.85,61650.0,15.7378,15.7542,15.716,15.7433,61650.0
2007-01-26 15:00:00,28.84,28.92,28.84,28.92,51525.0,15.7378,15.7815,15.7378,15.7815,51525.0
2007-01-26 15:10:00,28.92,28.96,28.87,28.93,70875.0,15.7815,15.8033,15.7542,15.7869,70875.0
2007-01-26 15:20:00,28.93,28.98,28.92,28.94,102375.0,15.7869,15.8142,15.7815,15.7924,102375.0
2007-01-26 15:30:00,28.95,28.97,28.94,28.96,102600.0,15.7979,15.8088,15.7924,15.8033,102600.0
2007-01-26 15:40:00,28.95,29.01,28.94,28.99,82125.0,15.7979,15.8306,15.7924,15.8197,82125.0
2007-01-26 15:50:00,29.0,29.01,28.86,28.86,217350.0,15.8251,15.8306,15.7487,15.7487,217350.0
2007-01-29 09:30:00,28.61,29.06,28.6,28.86,171000.0,15.6123,15.8579,15.6069,15.7487,171000.0
2007-01-29 09:40:00,28.86,29.2,28.86,29.19,115200.0,15.7487,15.9343,15.7487,15.9288,115200.0
2007-01-29 09:50:00,29.2,29.31,29.18,29.29,155925.0,15.9343,15.9943,15.9234,15.9834,155925.0
2007-01-29 10:00:00,29.28,29.36,29.26,29.34,126000.0,15.9779,16.0216,15.967,16.0107,126000.0
2007-01-29 10:10:00,29.34,29.36,29.28,29.33,129825.0,16.0107,16.0216,15.9779,16.0052,129825.0
2007-01-29 10:20:00,29.31,29.31,29.15,29.23,65700.0,15.9943,15.9943,15.907,15.9506,65700.0
2007-01-29 10:30:00,29.24,29.28,29.12,29.27,81900.0,15.9561,15.9779,15.8906,15.9725,81900.0
2007-01-29 10:40:00,29.29,29.32,29.24,29.28,41625.0,15.9834,15.9998,15.9561,15.9779,41625.0
2007-01-29 10:50:00,29.28,29.32,29.24,29.3,54225.0,15.9779,15.9998,15.9561,15.9888,54225.0
2007-01-29 11:00:00,29.31,29.39,29.3,29.39,110250.0,15.9943,16.038,15.9888,16.038,110250.0
2007-01-29 11:10:00,29.39,29.41,29.22,29.35,92925.0,16.038,16.0489,15.9452,16.0161,92925.0
2007-01-29 11:20:00,29.36,29.41,29.29,29.35,65475.0,16.0216,16.0489,15.9834,16.0161,65475.0
2007-01-29 11:30:00,29.34,29.46,29.34,29.42,85950.0,16.0107,16.0762,16.0107,16.0543,85950.0
2007-01-29 11:40:00,29.43,29.5,29.4,29.44,94725.0,16.0598,16.098,16.0434,16.0652,94725.0
2007-01-29 11:50:00,29.44,29.44,29.35,29.39,309375.0,16.0652,16.0652,16.0161,16.038,309375.0
2007-01-29 12:00:00,29.39,29.42,29.37,29.38,102825.0,16.038,16.0543,16.027,16.0325,102825.0
2007-01-29 12:10:00,29.39,29.42,29.3,29.31,74250.0,16.038,16.0543,15.9888,15.9943,74250.0
2007-01-29 12:20:00,29.3,29.33,29.27,29.28,34875.0,15.9888,16.0052,15.9725,15.9779,34875.0
2007-01-29 12:30:00,29.29,29.31,29.27,29.29,36450.0,15.9834,15.9943,15.9725,15.9834,36450.0
2007-01-29 12:40:00,29.3,29.4,29.28,29.36,56925.0,15.9888,16.0434,15.9779,16.0216,56925.0
2007-01-29 12:50:00,29.36,29.44,29.32,29.44,82125.0,16.0216,16.0652,15.9998,16.0652,82125.0
2007-01-29 13:00:00,29.44,29.44,29.32,29.32,332550.0,16.0652,16.0652,15.9998,15.9998,332550.0
2007-01-29 13:10:00,29.32,29.33,29.29,29.3,62325.0,15.9998,16.0052,15.9834,15.9888,62325.0
2007-01-29 13:20:00,29.3,29.3,29.25,29.3,104625.0,15.9888,15.9888,15.9616,15.9888,104625.0
2007-01-29 13:30:00,29.29,29.32,29.25,29.26,81225.0,15.9834,15.9998,15.9616,15.967,81225.0
2007-01-29 13:40:00,29.25,29.25,29.15,29.19,73125.0,15.9616,15.9616,15.907,15.9288,73125.0
2007-01-29 13:50:00,29.19,29.22,29.04,29.06,79425.0,15.9288,15.9452,15.847,15.8579,79425.0
2007-01-29 14:00:00,29.05,29.21,28.97,29.16,159750.0,15.8524,15.9397,15.8088,15.9124,159750.0
2007-01-29 14:10:00,29.16,29.16,28.93,28.98,269775.0,15.9124,15.9124,15.7869,15.8142,269775.0
2007-01-29 14:20:00,28.98,29.04,28.94,29.03,151650.0,15.8142,15.847,15.7924,15.8415,151650.0
2007-01-29 14:30:00,29.01,29.03,28.93,28.95,137700.0,15.8306,15.8415,15.7869,15.7979,137700.0
2007-01-29 14:40:00,28.95,29.08,28.94,29.06,137025.0,15.7979,15.8688,15.7924,15.8579,137025.0
2007-01-29 14:50:00,29.05,29.05,28.92,28.99,146025.0,15.8524,15.8524,15.7815,15.8197,146025.0
2007-01-29 15:00:00,28.99,29.0,28.93,28.96,135450.0,15.8197,15.8251,15.7869,15.8033,135450.0
2007-01-29 15:10:00,28.96,29.02,28.96,29.0,146475.0,15.8033,15.8361,15.8033,15.8251,146475.0
2007-01-29 15:20:00,29.0,29.12,28.99,29.11,323550.0,15.8251,15.8906,15.8197,15.8852,323550.0
2007-01-29 15:30:00,29.11,29.23,29.07,29.22,276525.0,15.8852,15.9506,15.8633,15.9452,276525.0
2007-01-29 15:40:00,29.21,29.25,29.16,29.25,122625.0,15.9397,15.9616,15.9124,15.9616,122625.0
2007-01-29 15:50:00,29.25,29.28,29.22,29.28,195525.0,15.9616,15.9779,15.9452,15.9779,195525.0
2007-01-30 09:30:00,29.2,29.32,28.59,28.92,257400.0,15.9343,15.9998,15.6014,15.7815,257400.0
2007-01-30 09:40:00,28.95,29.11,28.95,29.05,58050.0,15.7979,15.8852,15.7979,15.8524,58050.0
2007-01-30 09:50:00,29.05,29.11,28.96,29.04,65475.0,15.8524,15.8852,15.8033,15.847,65475.0
2007-01-30 10:00:00,29.02,29.28,28.99,29.24,143550.0,15.8361,15.9779,15.8197,15.9561,143550.0
2007-01-30 10:10:00,29.23,29.29,29.21,29.24,69075.0,15.9506,15.9834,15.9397,15.9561,69075.0
2007-01-30 10:20:00,29.23,29.23,29.1,29.2,74250.0,15.9506,15.9506,15.8797,15.9343,74250.0
2007-01-30 10:30:00,29.2,29.21,29.11,29.14,55800.0,15.9343,15.9397,15.8852,15.9015,55800.0
2007-01-30 10:40:00,29.14,29.2,29.14,29.18,48375.0,15.9015,15.9343,15.9015,15.9234,48375.0
2007-01-30 10:50:00,29.18,29.22,29.15,29.17,50850.0,15.9234,15.9452,15.907,15.9179,50850.0
2007-01-30 11:00:00,29.18,29.24,29.18,29.19,34425.0,15.9234,15.9561,15.9234,15.9288,34425.0
2007-01-30 11:10:00,29.21,29.48,29.2,29.42,106650.0,15.9397,16.0871,15.9343,16.0543,106650.0
2007-01-30 11:20:00,29.4,29.42,29.29,29.29,76050.0,16.0434,16.0543,15.9834,15.9834,76050.0
2007-01-30 11:30:00,29.29,29.45,29.27,29.4,54225.0,15.9834,16.0707,15.9725,16.0434,54225.0
2007-01-30 11:40:00,29.4,29.4,29.28,29.28,147825.0,16.0434,16.0434,15.9779,15.9779,147825.0
2007-01-30 11:50:00,29.28,29.28,29.18,29.19,123075.0,15.9779,15.9779,15.9234,15.9288,123075.0
2007-01-30 12:00:00,29.2,29.22,29.12,29.15,97425.0,15.9343,15.9452,15.8906,15.907,97425.0
2007-01-30 12:10:00,29.15,29.27,28.98,29.0,147825.0,15.907,15.9725,15.8142,15.8251,147825.0
2007-01-30 12:20:00,29.0,29.08,28.99,29.07,89550.0,15.8251,15.8688,15.8197,15.8633,89550.0
2007-01-30 12:30:00,29.07,29.12,29.03,29.09,34200.0,15.8633,15.8906,15.8415,15.8742,34200.0
2007-01-30 12:40:00,29.11,29.11,29.0,29.07,38925.0,15.8852,15.8852,15.8251,15.8633,38925.0
2007-01-30 12:50:00,29.08,29.12,29.02,29.08,60975.0,15.8688,15.8906,15.8361,15.8688,60975.0
2007-01-30 13:00:00,29.09,29.09,28.98,28.99,59850.0,15.8742,15.8742,15.8142,15.8197,59850.0
2007-01-30 13:10:00,28.98,29.04,28.98,29.01,51750.0,15.8142,15.847,15.8142,15.8306,51750.0
2007-01-30 13:20:00,29.0,29.07,28.98,29.03,50850.0,15.8251,15.8633,15.8142,15.8415,50850.0
2007-01-30 13:30:00,29.03,29.12,29.03,29.1,49275.0,15.8415,15.8906,15.8415,15.8797,49275.0
2007-01-30 13:40:00,29.1,29.27,29.09,29.26,54450.0,15.8797,15.9725,15.8742,15.967,54450.0
2007-01-30 13:50:00,29.27,29.29,29.21,29.23,48600.0,15.9725,15.9834,15.9397,15.9506,48600.0
2007-01-30 14:00:00,29.24,29.25,29.21,29.22,40275.0,15.9561,15.9616,15.9397,15.9452,40275.0
2007-01-30 14:10:00,29.22,29.24,29.2,29.22,36225.0,15.9452,15.9561,15.9343,15.9452,36225.0
2007-01-30 14:20:00,29.22,29.32,29.22,29.27,76050.0,15.9452,15.9998,15.9452,15.9725,76050.0
2007-01-30 14:30:00,29.27,29.27,29.13,29.13,39600.0,15.9725,15.9725,15.8961,15.8961,39600.0
2007-01-30 14:40:00,29.13,29.18,29.11,29.12,66600.0,15.8961,15.9234,15.8852,15.8906,66600.0
2007-01-30 14:50:00,29.12,29.18,29.08,29.11,64350.0,15.8906,15.9234,15.8688,15.8852,64350.0
2007-01-30 15:00:00,29.12,29.14,29.04,29.1,78975.0,15.8906,15.9015,15.847,15.8797,78975.0
2007-01-30 15:10:00,29.11,29.14,29.03,29.06,71100.0,15.8852,15.9015,15.8415,15.8579,71100.0
2007-01-30 15:20:00,29.06,29.16,29.06,29.14,67725.0,15.8579,15.9124,15.8579,15.9015,67725.0
2007-01-30 15:30:00,29.15,29.24,29.09,29.24,63225.0,15.907,15.9561,15.8742,15.9561,63225.0
2007-01-30 15:40:00,29.24,29.28,29.22,29.24,68175.0,15.9561,15.9779,15.9452,15.9561,68175.0
2007-01-30 15:50:00,29.24,29.29,29.23,29.25,121950.0,15.9561,15.9834,15.9506,15.9616,121950.0
2007-01-31 09:30:00,29.24,29.27,29.02,29.04,237150.0,15.9561,15.9725,15.8361,15.847,237150.0
2007-01-31 09:40:00,29.04,29.04,28.82,28.82,162675.0,15.847,15.847,15.7269,15.7269,162675.0
2007-01-31 09:50:00,28.82,28.84,28.68,28.68,138600.0,15.7269,15.7378,15.6505,15.6505,138600.0
2007-01-31 10:00:00,28.68,28.71,28.63,28.7,133200.0,15.6505,15.6669,15.6232,15.6614,133200.0
2007-01-31 10:10:00,28.7,28.88,28.7,28.85,88425.0,15.6614,15.7597,15.6614,15.7433,88425.0
2007-01-31 10:20:00,28.88,29.18,28.86,29.12,97650.0,15.7597,15.9234,15.7487,15.8906,97650.0
2007-01-31 10:30:00,29.12,29.44,29.11,29.37,130950.0,15.8906,16.0652,15.8852,16.027,130950.0
2007-01-31 10:40:00,29.38,29.46,29.25,29.44,144450.0,16.0325,16.0762,15.9616,16.0652,144450.0
2007-01-31 10:50:00,29.44,29.49,29.39,29.43,115650.0,16.0652,16.0925,16.038,16.0598,115650.0
2007-01-31 11:00:00,29.42,29.44,29.26,29.29,78750.0,16.0543,16.0652,15.967,15.9834,78750.0
2007-01-31 11:10:00,29.29,29.3,29.15,29.18,81000.0,15.9834,15.9888,15.907,15.9234,81000.0
2007-01-31 11:20:00,29.18,29.19,29.09,29.13,90450.0,15.9234,15.9288,15.8742,15.8961,90450.0
2007-01-31 11:30:00,29.13,29.21,29.13,29.16,86625.0,15.8961,15.9397,15.8961,15.9124,86625.0
2007-01-31 11:40:00,29.16,29.3,29.11,29.28,84825.0,15.9124,15.9888,15.8852,15.9779,84825.0
2007-01-31 11:50:00,29.26,29.27,29.16,29.16,53775.0,15.967,15.9725,15.9124,15.9124,53775.0
2007-01-31 12:00:00,29.17,29.2,29.13,29.16,35325.0,15.9179,15.9343,15.8961,15.9124,35325.0
2007-01-31 12:10:00,29.16,29.17,29.13,29.16,23400.0,15.9124,15.9179,15.8961,15.9124,23400.0
2007-01-31 12:20:00,29.16,29.16,29.12,29.12,32850.0,15.9124,15.9124,15.8906,15.8906,32850.0
2007-01-31 12:30:00,29.12,29.14,29.06,29.09,87975.0,15.8906,15.9015,15.8579,15.8742,87975.0
2007-01-31 12:40:00,29.09,29.16,29.07,29.13,70875.0,15.8742,15.9124,15.8633,15.8961,70875.0
2007-01-31 12:50:00,29.14,29.23,29.14,29.23,22275.0,15.9015,15.9506,15.9015,15.9506,22275.0
2007-01-31 13:00:00,29.23,29.23,29.17,29.18,52875.0,15.9506,15.9506,15.9179,15.9234,52875.0
2007-01-31 13:10:00,29.2,29.29,29.2,29.27,64350.0,15.9343,15.9834,15.9343,15.9725,64350.0
2007-01-31 13:20:00,29.27,29.28,29.12,29.2,38925.0,15.9725,15.9779,15.8906,15.9343,38925.0
2007-01-31 13:30:00,29.2,29.24,29.12,29.14,46350.0,15.9343,15.9561,15.8906,15.9015,46350.0
2007-01-31 13:40:00,29.12,29.15,29.01,29.03,84825.0,15.8906,15.907,15.8306,15.8415,84825.0
2007-01-31 13:50:00,29.02,29.04,28.95,28.98,93150.0,15.8361,15.847,15.7979,15.8142,93150.0
2007-01-31 14:00:00,28.98,29.02,28.93,29.0,74925.0,15.8142,15.8361,15.7869,15.8251,74925.0
2007-01-31 14:10:00,29.01,29.28,28.89,29.28,169425.0,15.8306,15.9779,15.7651,15.9779,169425.0
2007-01-31 14:20:00,29.27,29.37,29.08,29.12,114750.0,15.9725,16.027,15.8688,15.8906,114750.0
2007-01-31 14:30:00,29.11,29.37,29.05,29.36,112725.0,15.8852,16.027,15.8524,16.0216,112725.0
2007-01-31 14:40:00,29.36,29.53,29.36,29.52,147600.0,16.0216,16.1144,16.0216,16.1089,147600.0
2007-01-31 14:50:00,29.52,29.53,29.46,29.51,88425.0,16.1089,16.1144,16.0762,16.1034,88425.0
2007-01-31 15:00:00,29.52,29.6,29.48,29.57,179775.0,16.1089,16.1526,16.0871,16.1362,179775.0
2007-01-31 15:10:00,29.56,29.69,29.56,29.65,150975.0,16.1307,16.2017,16.1307,16.1798,150975.0
2007-01-31 15:20:00,29.65,29.76,29.61,29.75,167625.0,16.1798,16.2399,16.158,16.2344,167625.0
2007-01-31 15:30:00,29.74,29.85,29.63,29.63,186975.0,16.229,16.289,16.1689,16.1689,186975.0
2007-01-31 15:40:00,29.63,29.71,29.57,29.7,105525.0,16.1689,16.2126,16.1362,16.2071,105525.0
2007-01-31 15:50:00,29.7,29.73,29.64,29.72,247500.0,16.2071,16.2235,16.1744,16.218,247500.0
2007-02-01 09:30:00,29.64,30.19,29.64,30.19,205425.0,16.1744,16.4745,16.1744,16.4745,205425.0
2007-02-01 09:40:00,30.19,30.47,30.14,30.26,205200.0,16.4745,16.6273,16.4472,16.5127,205200.0
2007-02-01 09:50:00,30.26,30.45,30.22,30.31,95175.0,16.5127,16.6164,16.4909,16.54,95175.0
2007-02-01 10:00:00,30.32,30.39,30.2,30.28,110475.0,16.5455,16.5837,16.48,16.5236,110475.0
2007-02-01 10:10:00,30.28,30.39,30.18,30.31,126000.0,16.5236,16.5837,16.4691,16.54,126000.0
2007-02-01 10:20:00,30.31,30.32,30.2,30.25,79200.0,16.54,16.5455,16.48,16.5073,79200.0
2007-02-01 10:30:00,30.24,30.33,30.24,30.31,74475.0,16.5018,16.5509,16.5018,16.54,74475.0
2007-02-01 10:40:00,30.3,30.38,30.29,30.34,97875.0,16.5345,16.5782,16.5291,16.5564,97875.0
2007-02-01 10:50:00,30.34,30.34,30.23,30.23,68175.0,16.5564,16.5564,16.4963,16.4963,68175.0
2007-02-01 11:00:00,30.23,30.24,30.06,30.12,165375.0,16.4963,16.5018,16.4036,16.4363,165375.0
2007-02-01 11:10:00,30.12,30.12,30.03,30.07,98100.0,16.4363,16.4363,16.3872,16.409,98100.0
2007-02-01 11:20:00,30.07,30.14,30.05,30.12,77400.0,16.409,16.4472,16.3981,16.4363,77400.0
2007-02-01 11:30:00,30.13,30.16,30.11,30.12,79200.0,16.4418,16.4581,16.4309,16.4363,79200.0
2007-02-01 11:40:00,30.14,30.17,30.12,30.12,55350.0,16.4472,16.4636,16.4363,16.4363,55350.0
2007-02-01 11:50:00,30.1,30.16,30.1,30.12,33975.0,16.4254,16.4581,16.4254,16.4363,33975.0
2007-02-01 12:00:00,30.13,30.16,30.08,30.12,54225.0,16.4418,16.4581,16.4145,16.4363,54225.0
2007-02-01 12:10:00,30.12,30.15,30.12,30.15,44550.0,16.4363,16.4527,16.4363,16.4527,44550.0
2007-02-01 12:20:00,30.14,30.15,30.07,30.11,75150.0,16.4472,16.4527,16.409,16.4309,75150.0
2007-02-01 12:30:00,30.12,30.12,30.08,30.1,40725.0,16.4363,16.4363,16.4145,16.4254,40725.0
2007-02-01 12:40:00,30.1,30.15,30.08,30.14,59400.0,16.4254,16.4527,16.4145,16.4472,59400.0
2007-02-01 12:50:00,30.15,30.16,30.1,30.1,34875.0,16.4527,16.4581,16.4254,16.4254,34875.0
2007-02-01 13:00:00,30.1,30.14,30.07,30.09,84150.0,16.4254,16.4472,16.409,16.4199,84150.0
2007-02-01 13:10:00,30.1,30.12,30.07,30.1,50175.0,16.4254,16.4363,16.409,16.4254,50175.0
2007-02-01 13:20:00,30.1,30.15,30.06,30.06,50400.0,16.4254,16.4527,16.4036,16.4036,50400.0
2007-02-01 13:30:00,30.06,30.11,30.03,30.06,37575.0,16.4036,16.4309,16.3872,16.4036,37575.0
2007-02-01 13:40:00,30.06,30.12,30.06,30.1,53100.0,16.4036,16.4363,16.4036,16.4254,53100.0
2007-02-01 13:50:00,30.12,30.12,30.03,30.03,41625.0,16.4363,16.4363,16.3872,16.3872,41625.0
2007-02-01 14:00:00,30.04,30.08,30.02,30.04,64575.0,16.3927,16.4145,16.3817,16.3927,64575.0
2007-02-01 14:10:00,30.05,30.08,29.95,29.97,102375.0,16.3981,16.4145,16.3435,16.3545,102375.0
2007-02-01 14:20:00,29.98,30.07,29.98,30.0,70425.0,16.3599,16.409,16.3599,16.3708,70425.0
2007-02-01 14:30:00,30.0,30.04,29.93,29.93,92475.0,16.3708,16.3927,16.3326,16.3326,92475.0
2007-02-01 14:40:00,29.94,30.0,29.94,29.94,72675.0,16.3381,16.3708,16.3381,16.3381,72675.0
2007-02-01 14:50:00,29.94,30.06,29.93,30.06,165600.0,16.3381,16.4036,16.3326,16.4036,165600.0
2007-02-01 15:00:00,30.06,30.2,30.06,30.19,142650.0,16.4036,16.48,16.4036,16.4745,142650.0
2007-02-01 15:10:00,30.2,30.25,30.15,30.21,131400.0,16.48,16.5073,16.4527,16.4854,131400.0
2007-02-01 15:20:00,30.21,30.25,30.17,30.22,97875.0,16.4854,16.5073,16.4636,16.4909,97875.0
2007-02-01 15:30:00,30.22,30.25,30.17,30.2,78750.0,16.4909,16.5073,16.4636,16.48,78750.0
2007-02-01 15:40:00,30.2,30.28,30.2,30.24,87300.0,16.48,16.5236,16.48,16.5018,87300.0
2007-02-01 15:50:00,30.24,30.32,30.22,30.22,272925.0,16.5018,16.5455,16.4909,16.4909,272925.0
2007-02-02 09:30:00,30.22,30.32,30.18,30.29,266625.0,16.4909,16.5455,16.4691,16.5291,266625.0
2007-02-02 09:40:00,30.31,30.52,30.3,30.41,163125.0,16.54,16.6546,16.5345,16.5946,163125.0
2007-02-02 09:50:00,30.41,30.48,30.32,30.32,144675.0,16.5946,16.6328,16.5455,16.5455,144675.0
2007-02-02 10:00:00,30.32,30.52,30.29,30.48,113850.0,16.5455,16.6546,16.5291,16.6328,113850.0
2007-02-02 10:10:00,30.47,30.64,30.43,30.59,105975.0,16.6273,16.7201,16.6055,16.6928,105975.0
2007-02-02 10:20:00,30.59,30.6,30.53,30.55,196875.0,16.6928,16.6982,16.66,16.671,196875.0
2007-02-02 10:30:00,30.54,30.55,30.51,30.52,172125.0,16.6655,16.671,16.6491,16.6546,172125.0
2007-02-02 10:40:00,30.53,30.54,30.46,30.54,152775.0,16.66,16.6655,16.6219,16.6655,152775.0
2007-02-02 10:50:00,30.54,30.64,30.53,30.63,153675.0,16.6655,16.7201,16.66,16.7146,153675.0
2007-02-02 11:00:00,30.63,30.67,30.6,30.65,124200.0,16.7146,16.7364,16.6982,16.7255,124200.0
2007-02-02 11:10:00,30.65,30.68,30.64,30.65,80775.0,16.7255,16.7419,16.7201,16.7255,80775.0
2007-02-02 11:20:00,30.64,30.65,30.55,30.57,95625.0,16.7201,16.7255,16.671,16.6819,95625.0
2007-02-02 11:30:00,30.57,30.58,30.49,30.49,70875.0,16.6819,16.6873,16.6382,16.6382,70875.0
2007-02-02 11:40:00,30.49,30.54,30.48,30.52,124875.0,16.6382,16.6655,16.6328,16.6546,124875.0
2007-02-02 11:50:00,30.52,30.6,30.52,30.6,162450.0,16.6546,16.6982,16.6546,16.6982,162450.0
2007-02-02 12:00:00,30.6,30.61,30.57,30.58,70200.0,16.6982,16.7037,16.6819,16.6873,70200.0
2007-02-02 12:10:00,30.58,30.64,30.57,30.64,69525.0,16.6873,16.7201,16.6819,16.7201,69525.0
2007-02-02 12:20:00,30.64,30.72,30.64,30.68,161550.0,16.7201,16.7637,16.7201,16.7419,161550.0
2007-02-02 12:30:00,30.68,30.77,30.68,30.76,92925.0,16.7419,16.791,16.7419,16.7856,92925.0
2007-02-02 12:40:00,30.75,30.76,30.74,30.76,60075.0,16.7801,16.7856,16.7746,16.7856,60075.0
2007-02-02 12:50:00,30.76,30.82,30.76,30.81,77625.0,16.7856,16.8183,16.7856,16.8128,77625.0
2007-02-02 13:00:00,30.81,30.84,30.73,30.78,82350.0,16.8128,16.8292,16.7692,16.7965,82350.0
2007-02-02 13:10:00,30.78,30.81,30.73,30.81,105300.0,16.7965,16.8128,16.7692,16.8128,105300.0
2007-02-02 13:20:00,30.81,30.83,30.79,30.8,79875.0,16.8128,16.8238,16.8019,16.8074,79875.0
2007-02-02 13:30:00,30.8,30.84,30.79,30.83,54000.0,16.8074,16.8292,16.8019,16.8238,54000.0
2007-02-02 13:40:00,30.84,30.84,30.83,30.83,42300.0,16.8292,16.8292,16.8238,16.8238,42300.0
2007-02-02 13:50:00,30.83,30.86,30.83,30.85,55350.0,16.8238,16.8401,16.8238,16.8347,55350.0
2007-02-02 14:00:00,30.85,30.86,30.84,30.85,60300.0,16.8347,16.8401,16.8292,16.8347,60300.0
2007-02-02 14:10:00,30.85,30.86,30.84,30.86,165150.0,16.8347,16.8401,16.8292,16.8401,165150.0
2007-02-02 14:20:00,30.85,30.88,30.84,30.88,124425.0,16.8347,16.851,16.8292,16.851,124425.0
2007-02-02 14:30:00,30.87,30.88,30.85,30.88,68850.0,16.8456,16.851,16.8347,16.851,68850.0
2007-02-02 14:40:00,30.88,30.94,30.84,30.93,167850.0,16.851,16.8838,16.8292,16.8783,167850.0
2007-02-02 14:50:00,30.93,30.98,30.92,30.97,203625.0,16.8783,16.9056,16.8729,16.9002,203625.0
2007-02-02 15:00:00,30.97,31.0,30.95,30.95,185850.0,16.9002,16.9165,16.8892,16.8892,185850.0
2007-02-02 15:10:00,30.95,30.97,30.93,30.97,141525.0,16.8892,16.9002,16.8783,16.9002,141525.0
2007-02-02 15:20:00,30.97,31.0,30.95,30.99,101700.0,16.9002,16.9165,16.8892,16.9111,101700.0
2007-02-02 15:30:00,30.99,31.02,30.97,31.02,186975.0,16.9111,16.9274,16.9002,16.9274,186975.0
2007-02-02 15:40:00,31.03,31.05,31.0,31.01,166500.0,16.9329,16.9438,16.9165,16.922,166500.0
2007-02-02 15:50:00,31.01,31.03,30.99,31.03,305550.0,16.922,16.9329,16.9111,16.9329,305550.0
2007-02-05 09:30:00,30.98,31.08,30.89,31.06,139275.0,16.9056,16.9602,16.8565,16.9493,139275.0
2007-02-05 09:40:00,31.06,31.09,30.97,31.02,231750.0,16.9493,16.9656,16.9002,16.9274,231750.0
2007-02-05 09:50:00,31.02,31.07,30.92,30.93,163350.0,16.9274,16.9547,16.8729,16.8783,163350.0
2007-02-05 10:00:00,30.93,30.99,30.83,30.88,211050.0,16.8783,16.9111,16.8238,16.851,211050.0
2007-02-05 10:10:00,30.88,30.94,30.86,30.92,150750.0,16.851,16.8838,16.8401,16.8729,150750.0
2007-02-05 10:20:00,30.91,31.01,30.89,31.01,102600.0,16.8674,16.922,16.8565,16.922,102600.0
2007-02-05 10:30:00,31.01,31.07,31.01,31.05,148950.0,16.922,16.9547,16.922,16.9438,148950.0
2007-02-05 10:40:00,31.05,31.07,31.0,31.03,115650.0,16.9438,16.9547,16.9165,16.9329,115650.0
2007-02-05 10:50:00,31.03,31.05,30.99,31.05,144225.0,16.9329,16.9438,16.9111,16.9438,144225.0
2007-02-05 11:00:00,31.05,31.06,31.0,31.02,299475.0,16.9438,16.9493,16.9165,16.9274,299475.0
2007-02-05 11:10:00,31.02,31.03,31.0,31.01,84150.0,16.9274,16.9329,16.9165,16.922,84150.0
2007-02-05 11:20:00,31.01,31.06,30.99,31.05,143775.0,16.922,16.9493,16.9111,16.9438,143775.0
2007-02-05 11:30:00,31.05,31.11,31.05,31.1,171225.0,16.9438,16.9766,16.9438,16.9711,171225.0
2007-02-05 11:40:00,31.1,31.17,31.09,31.16,158850.0,16.9711,17.0093,16.9656,17.0038,158850.0
2007-02-05 11:50:00,31.16,31.17,31.13,31.16,66825.0,17.0038,17.0093,16.9875,17.0038,66825.0
2007-02-05 12:00:00,31.16,31.17,31.14,31.17,51075.0,17.0038,17.0093,16.9929,17.0093,51075.0
2007-02-05 12:10:00,31.17,31.17,31.12,31.12,66375.0,17.0093,17.0093,16.982,16.982,66375.0
2007-02-05 12:20:00,31.12,31.13,31.1,31.12,28125.0,16.982,16.9875,16.9711,16.982,28125.0
2007-02-05 12:30:00,31.12,31.16,31.12,31.14,33525.0,16.982,17.0038,16.982,16.9929,33525.0
2007-02-05 12:40:00,31.14,31.14,31.12,31.12,51075.0,16.9929,16.9929,16.982,16.982,51075.0
2007-02-05 12:50:00,31.12,31.14,31.1,31.12,44550.0,16.982,16.9929,16.9711,16.982,44550.0
2007-02-05 13:00:00,31.12,31.21,31.12,31.15,70425.0,16.982,17.0311,16.982,16.9984,70425.0
2007-02-05 13:10:00,31.15,31.18,31.13,31.13,30375.0,16.9984,17.0148,16.9875,16.9875,30375.0
2007-02-05 13:20:00,31.13,31.14,31.06,31.08,86850.0,16.9875,16.9929,16.9493,16.9602,86850.0
2007-02-05 13:30:00,31.08,31.12,31.08,31.12,62550.0,16.9602,16.982,16.9602,16.982,62550.0
2007-02-05 13:40:00,31.12,31.12,31.01,31.02,88425.0,16.982,16.982,16.922,16.9274,88425.0
2007-02-05 13:50:00,31.02,31.03,31.0,31.03,78075.0,16.9274,16.9329,16.9165,16.9329,78075.0
2007-02-05 14:00:00,31.01,31.05,31.01,31.03,56700.0,16.922,16.9438,16.922,16.9329,56700.0
2007-02-05 14:10:00,31.04,31.11,31.04,31.04,46575.0,16.9384,16.9766,16.9384,16.9384,46575.0
2007-02-05 14:20:00,31.04,31.07,31.04,31.07,29925.0,16.9384,16.9547,16.9384,16.9547,29925.0
2007-02-05 14:30:00,31.08,31.09,31.02,31.08,60975.0,16.9602,16.9656,16.9274,16.9602,60975.0
2007-02-05 14:40:00,31.07,31.08,31.03,31.04,62325.0,16.9547,16.9602,16.9329,16.9384,62325.0
2007-02-05 14:50:00,31.04,31.05,30.97,30.98,157275.0,16.9384,16.9438,16.9002,16.9056,157275.0
2007-02-05 15:00:00,30.98,31.01,30.93,30.93,82350.0,16.9056,16.922,16.8783,16.8783,82350.0
2007-02-05 15:10:00,30.93,30.95,30.84,30.89,202950.0,16.8783,16.8892,16.8292,16.8565,202950.0
2007-02-05 15:20:00,30.89,30.9,30.81,30.84,142425.0,16.8565,16.862,16.8128,16.8292,142425.0
2007-02-05 15:30:00,30.84,30.86,30.81,30.86,79650.0,16.8292,16.8401,16.8128,16.8401,79650.0
2007-02-05 15:40:00,30.87,30.87,30.82,30.82,118575.0,16.8456,16.8456,16.8183,16.8183,118575.0
2007-02-05 15:50:00,30.82,30.86,30.8,30.81,206550.0,16.8183,16.8401,16.8074,16.8128,206550.0
2007-02-06 09:30:00,30.98,30.98,30.74,30.78,131400.0,16.9056,16.9056,16.7746,16.7965,131400.0
2007-02-06 09:40:00,30.76,30.78,30.73,30.77,64350.0,16.7856,16.7965,16.7692,16.791,64350.0
2007-02-06 09:50:00,30.77,30.84,30.75,30.8,85725.0,16.791,16.8292,16.7801,16.8074,85725.0
2007-02-06 10:00:00,30.8,30.81,30.71,30.74,81000.0,16.8074,16.8128,16.7583,16.7746,81000.0
2007-02-06 10:10:00,30.74,30.76,30.67,30.68,74925.0,16.7746,16.7856,16.7364,16.7419,74925.0
2007-02-06 10:20:00,30.68,30.76,30.68,30.74,67050.0,16.7419,16.7856,16.7419,16.7746,67050.0
2007-02-06 10:30:00,30.74,30.76,30.68,30.73,75825.0,16.7746,16.7856,16.7419,16.7692,75825.0
2007-02-06 10:40:00,30.73,30.76,30.6,30.65,71550.0,16.7692,16.7856,16.6982,16.7255,71550.0
2007-02-06 10:50:00,30.66,30.66,30.47,30.47,137250.0,16.731,16.731,16.6273,16.6273,137250.0
2007-02-06 11:00:00,30.48,30.61,30.42,30.6,119475.0,16.6328,16.7037,16.6,16.6982,119475.0
2007-02-06 11:10:00,30.6,30.63,30.58,30.6,49950.0,16.6982,16.7146,16.6873,16.6982,49950.0
2007-02-06 11:20:00,30.61,30.74,30.6,30.71,132075.0,16.7037,16.7746,16.6982,16.7583,132075.0
2007-02-06 11:30:00,30.72,30.8,30.72,30.79,41850.0,16.7637,16.8074,16.7637,16.8019,41850.0
2007-02-06 11:40:00,30.8,30.8,30.78,30.8,120150.0,16.8074,16.8074,16.7965,16.8074,120150.0
2007-02-06 11:50:00,30.8,30.84,30.75,30.76,64350.0,16.8074,16.8292,16.7801,16.7856,64350.0
2007-02-06 12:00:00,30.76,30.79,30.75,30.79,64350.0,16.7856,16.8019,16.7801,16.8019,64350.0
2007-02-06 12:10:00,30.78,30.81,30.76,30.79,51750.0,16.7965,16.8128,16.7856,16.8019,51750.0
2007-02-06 12:20:00,30.79,30.8,30.76,30.77,39600.0,16.8019,16.8074,16.7856,16.791,39600.0
2007-02-06 12:30:00,30.77,30.78,30.75,30.76,49275.0,16.791,16.7965,16.7801,16.7856,49275.0
2007-02-06 12:40:00,30.76,30.76,30.73,30.76,51525.0,16.7856,16.7856,16.7692,16.7856,51525.0
2007-02-06 12:50:00,30.75,30.76,30.74,30.75,97200.0,16.7801,16.7856,16.7746,16.7801,97200.0
2007-02-06 13:00:00,30.75,30.76,30.73,30.74,87975.0,16.7801,16.7856,16.7692,16.7746,87975.0
2007-02-06 13:10:00,30.74,30.76,30.7,30.72,55125.0,16.7746,16.7856,16.7528,16.7637,55125.0
2007-02-06 13:20:00,30.72,30.72,30.67,30.68,43650.0,16.7637,16.7637,16.7364,16.7419,43650.0
2007-02-06 13:30:00,30.68,30.82,30.67,30.82,78075.0,16.7419,16.8183,16.7364,16.8183,78075.0
2007-02-06 13:40:00,30.81,30.82,30.77,30.79,42300.0,16.8128,16.8183,16.791,16.8019,42300.0
2007-02-06 13:50:00,30.79,30.79,30.75,30.79,48150.0,16.8019,16.8019,16.7801,16.8019,48150.0
2007-02-06 14:00:00,30.79,30.81,30.68,30.68,74250.0,16.8019,16.8128,16.7419,16.7419,74250.0
2007-02-06 14:10:00,30.69,30.78,30.69,30.71,43875.0,16.7474,16.7965,16.7474,16.7583,43875.0
2007-02-06 14:20:00,30.71,30.77,30.67,30.76,48375.0,16.7583,16.791,16.7364,16.7856,48375.0
2007-02-06 14:30:00,30.76,30.8,30.75,30.78,76725.0,16.7856,16.8074,16.7801,16.7965,76725.0
2007-02-06 14:40:00,30.78,30.84,30.77,30.84,99900.0,16.7965,16.8292,16.791,16.8292,99900.0
2007-02-06 14:50:00,30.83,30.92,30.82,30.92,101475.0,16.8238,16.8729,16.8183,16.8729,101475.0
2007-02-06 15:00:00,30.92,30.96,30.91,30.91,87975.0,16.8729,16.8947,16.8674,16.8674,87975.0
2007-02-06 15:10:00,30.92,30.96,30.9,30.92,73125.0,16.8729,16.8947,16.862,16.8729,73125.0
2007-02-06 15:20:00,30.92,30.98,30.89,30.96,69750.0,16.8729,16.9056,16.8565,16.8947,69750.0
2007-02-06 15:30:00,30.95,30.96,30.9,30.92,103725.0,16.8892,16.8947,16.862,16.8729,103725.0
2007-02-06 15:40:00,30.9,30.98,30.9,30.96,97425.0,16.862,16.9056,16.862,16.8947,97425.0
2007-02-06 15:50:00,30.96,31.01,30.94,30.98,224775.0,16.8947,16.922,16.8838,16.9056,224775.0
2007-02-07 09:30:00,31.05,31.06,30.98,31.02,126000.0,16.9438,16.9493,16.9056,16.9274,126000.0
2007-02-07 09:40:00,31.01,31.04,30.9,30.9,61875.0,16.922,16.9384,16.862,16.862,61875.0
2007-02-07 09:50:00,30.91,30.94,30.87,30.92,53550.0,16.8674,16.8838,16.8456,16.8729,53550.0
2007-02-07 10:00:00,30.92,31.03,30.9,31.01,78075.0,16.8729,16.9329,16.862,16.922,78075.0
2007-02-07 10:10:00,31.0,31.05,30.99,31.04,73800.0,16.9165,16.9438,16.9111,16.9384,73800.0
2007-02-07 10:20:00,31.02,31.11,31.02,31.1,79650.0,16.9274,16.9766,16.9274,16.9711,79650.0
2007-02-07 10:30:00,31.1,31.28,31.09,31.28,171225.0,16.9711,17.0693,16.9656,17.0693,171225.0
2007-02-07 10:40:00,31.27,31.4,31.25,31.39,198225.0,17.0639,17.1348,17.0529,17.1293,198225.0
2007-02-07 10:50:00,31.39,31.44,31.37,31.39,91800.0,17.1293,17.1566,17.1184,17.1293,91800.0
2007-02-07 11:00:00,31.4,31.45,31.35,31.43,139050.0,17.1348,17.1621,17.1075,17.1512,139050.0
2007-02-07 11:10:00,31.43,31.43,31.35,31.38,55350.0,17.1512,17.1512,17.1075,17.1239,55350.0
2007-02-07 11:20:00,31.39,31.51,31.38,31.44,93150.0,17.1293,17.1948,17.1239,17.1566,93150.0
2007-02-07 11:30:00,31.44,31.5,31.41,31.42,60975.0,17.1566,17.1894,17.1403,17.1457,60975.0
2007-02-07 11:40:00,31.41,31.46,31.4,31.44,82800.0,17.1403,17.1675,17.1348,17.1566,82800.0
2007-02-07 11:50:00,31.44,31.49,31.43,31.45,66600.0,17.1566,17.1839,17.1512,17.1621,66600.0
2007-02-07 12:00:00,31.45,31.45,31.38,31.41,88425.0,17.1621,17.1621,17.1239,17.1403,88425.0
2007-02-07 12:10:00,31.41,31.43,31.35,31.35,78750.0,17.1403,17.1512,17.1075,17.1075,78750.0
2007-02-07 12:20:00,31.35,31.36,31.34,31.35,60750.0,17.1075,17.113,17.1021,17.1075,60750.0
2007-02-07 12:30:00,31.34,31.35,31.24,31.25,63450.0,17.1021,17.1075,17.0475,17.0529,63450.0
2007-02-07 12:40:00,31.25,31.33,31.24,31.32,52200.0,17.0529,17.0966,17.0475,17.0911,52200.0
2007-02-07 12:50:00,31.32,31.32,31.24,31.27,63675.0,17.0911,17.0911,17.0475,17.0639,63675.0
2007-02-07 13:00:00,31.27,31.32,31.27,31.28,53100.0,17.0639,17.0911,17.0639,17.0693,53100.0
2007-02-07 13:10:00,31.28,31.29,31.27,31.27,88425.0,17.0693,17.0748,17.0639,17.0639,88425.0
2007-02-07 13:20:00,31.27,31.28,31.19,31.2,36675.0,17.0639,17.0693,17.0202,17.0257,36675.0
2007-02-07 13:30:00,31.2,31.26,31.2,31.22,27225.0,17.0257,17.0584,17.0257,17.0366,27225.0
2007-02-07 13:40:00,31.22,31.23,31.2,31.21,44550.0,17.0366,17.042,17.0257,17.0311,44550.0
2007-02-07 13:50:00,31.2,31.22,31.2,31.21,24075.0,17.0257,17.0366,17.0257,17.0311,24075.0
2007-02-07 14:00:00,31.22,31.29,31.18,31.18,74025.0,17.0366,17.0748,17.0148,17.0148,74025.0
2007-02-07 14:10:00,31.18,31.23,31.18,31.22,47025.0,17.0148,17.042,17.0148,17.0366,47025.0
2007-02-07 14:20:00,31.24,31.29,31.23,31.28,41175.0,17.0475,17.0748,17.042,17.0693,41175.0
2007-02-07 14:30:00,31.28,31.28,31.15,31.2,74700.0,17.0693,17.0693,16.9984,17.0257,74700.0
2007-02-07 14:40:00,31.2,31.2,31.07,31.08,83925.0,17.0257,17.0257,16.9547,16.9602,83925.0
2007-02-07 14:50:00,31.1,31.16,31.09,31.1,48600.0,16.9711,17.0038,16.9656,16.9711,48600.0
2007-02-07 15:00:00,31.12,31.14,31.07,31.1,44550.0,16.982,16.9929,16.9547,16.9711,44550.0
2007-02-07 15:10:00,31.09,31.14,31.09,31.12,56925.0,16.9656,16.9929,16.9656,16.982,56925.0
2007-02-07 15:20:00,31.12,31.18,31.1,31.11,35775.0,16.982,17.0148,16.9711,16.9766,35775.0
2007-02-07 15:30:00,31.1,31.18,31.09,31.17,71550.0,16.9711,17.0148,16.9656,17.0093,71550.0
2007-02-07 15:40:00,31.17,31.24,31.17,31.22,49500.0,17.0093,17.0475,17.0093,17.0366,49500.0
2007-02-07 15:50:00,31.24,31.28,31.23,31.28,161775.0,17.0475,17.0693,17.042,17.0693,161775.0
2007-02-08 09:30:00,31.26,31.29,31.07,31.09,138375.0,17.0584,17.0748,16.9547,16.9656,138375.0
2007-02-08 09:40:00,31.09,31.16,30.8,30.82,146475.0,16.9656,17.0038,16.8074,16.8183,146475.0
2007-02-08 09:50:00,30.82,30.94,30.8,30.92,543600.0,16.8183,16.8838,16.8074,16.8729,543600.0
2007-02-08 10:00:00,30.92,31.02,30.87,30.99,101250.0,16.8729,16.9274,16.8456,16.9111,101250.0
2007-02-08 10:10:00,30.99,30.99,30.84,30.87,69975.0,16.9111,16.9111,16.8292,16.8456,69975.0
2007-02-08 10:20:00,30.87,30.91,30.85,30.91,70200.0,16.8456,16.8674,16.8347,16.8674,70200.0
2007-02-08 10:30:00,30.9,30.99,30.88,30.96,53325.0,16.862,16.9111,16.851,16.8947,53325.0
2007-02-08 10:40:00,30.96,30.96,30.8,30.8,127575.0,16.8947,16.8947,16.8074,16.8074,127575.0
2007-02-08 10:50:00,30.8,30.84,30.8,30.83,373500.0,16.8074,16.8292,16.8074,16.8238,373500.0
2007-02-08 11:00:00,30.84,30.84,30.76,30.79,120600.0,16.8292,16.8292,16.7856,16.8019,120600.0
2007-02-08 11:10:00,30.79,30.79,30.69,30.69,161100.0,16.8019,16.8019,16.7474,16.7474,161100.0
2007-02-08 11:20:00,30.69,30.77,30.67,30.71,119700.0,16.7474,16.791,16.7364,16.7583,119700.0
2007-02-08 11:30:00,30.71,30.73,30.65,30.67,178200.0,16.7583,16.7692,16.7255,16.7364,178200.0
2007-02-08 11:40:00,30.67,30.68,30.6,30.63,176175.0,16.7364,16.7419,16.6982,16.7146,176175.0
2007-02-08 11:50:00,30.63,30.76,30.63,30.68,156150.0,16.7146,16.7856,16.7146,16.7419,156150.0
2007-02-08 12:00:00,30.68,30.68,30.48,30.52,481725.0,16.7419,16.7419,16.6328,16.6546,481725.0
2007-02-08 12:10:00,30.53,30.53,30.42,30.46,131850.0,16.66,16.66,16.6,16.6219,131850.0
2007-02-08 12:20:00,30.47,30.65,30.46,30.65,160650.0,16.6273,16.7255,16.6219,16.7255,160650.0
2007-02-08 12:30:00,30.66,30.66,30.56,30.66,75150.0,16.731,16.731,16.6764,16.731,75150.0
2007-02-08 12:40:00,30.67,30.68,30.53,30.6,89550.0,16.7364,16.7419,16.66,16.6982,89550.0
2007-02-08 12:50:00,30.6,30.61,30.48,30.56,90450.0,16.6982,16.7037,16.6328,16.6764,90450.0
2007-02-08 13:00:00,30.56,30.71,30.55,30.67,101700.0,16.6764,16.7583,16.671,16.7364,101700.0
2007-02-08 13:10:00,30.66,30.69,30.61,30.68,72225.0,16.731,16.7474,16.7037,16.7419,72225.0
2007-02-08 13:20:00,30.69,30.69,30.67,30.68,32625.0,16.7474,16.7474,16.7364,16.7419,32625.0
2007-02-08 13:30:00,30.68,30.76,30.67,30.76,40725.0,16.7419,16.7856,16.7364,16.7856,40725.0
2007-02-08 13:40:00,30.76,30.81,30.75,30.76,42975.0,16.7856,16.8128,16.7801,16.7856,42975.0
2007-02-08 13:50:00,30.76,30.84,30.73,30.84,99225.0,16.7856,16.8292,16.7692,16.8292,99225.0
2007-02-08 14:00:00,30.84,30.85,30.76,30.8,80325.0,16.8292,16.8347,16.7856,16.8074,80325.0
2007-02-08 14:10:00,30.8,30.86,30.76,30.77,72900.0,16.8074,16.8401,16.7856,16.791,72900.0
2007-02-08 14:20:00,30.77,30.87,30.76,30.84,119250.0,16.791,16.8456,16.7856,16.8292,119250.0
2007-02-08 14:30:00,30.84,30.85,30.76,30.8,120825.0,16.8292,16.8347,16.7856,16.8074,120825.0
2007-02-08 14:40:00,30.81,30.88,30.8,30.86,54000.0,16.8128,16.851,16.8074,16.8401,54000.0
2007-02-08 14:50:00,30.87,30.98,30.87,30.95,102825.0,16.8456,16.9056,16.8456,16.8892,102825.0
2007-02-08 15:00:00,30.95,30.95,30.85,30.88,86175.0,16.8892,16.8892,16.8347,16.851,86175.0
2007-02-08 15:10:00,30.88,30.94,30.87,30.9,134325.0,16.851,16.8838,16.8456,16.862,134325.0
2007-02-08 15:20:00,30.89,30.92,30.88,30.88,87525.0,16.8565,16.8729,16.851,16.851,87525.0
2007-02-08 15:30:00,30.89,30.91,30.84,30.87,86625.0,16.8565,16.8674,16.8292,16.8456,86625.0
2007-02-08 15:40:00,30.86,30.89,30.82,30.89,159525.0,16.8401,16.8565,16.8183,16.8565,159525.0
2007-02-08 15:50:00,30.88,30.89,30.85,30.88,120150.0,16.851,16.8565,16.8347,16.851,120150.0
2007-02-09 09:30:00,31.04,31.08,30.87,31.04,123750.0,16.9384,16.9602,16.8456,16.9384,123750.0
2007-02-09 09:40:00,31.04,31.11,30.98,31.0,97650.0,16.9384,16.9766,16.9056,16.9165,97650.0
2007-02-09 09:50:00,31.02,31.09,30.93,30.93,60525.0,16.9274,16.9656,16.8783,16.8783,60525.0
2007-02-09 10:00:00,30.95,31.09,30.95,31.07,74700.0,16.8892,16.9656,16.8892,16.9547,74700.0
2007-02-09 10:10:00,31.07,31.08,31.02,31.04,39375.0,16.9547,16.9602,16.9274,16.9384,39375.0
2007-02-09 10:20:00,31.05,31.09,31.0,31.02,75375.0,16.9438,16.9656,16.9165,16.9274,75375.0
2007-02-09 10:30:00,31.04,31.06,30.99,31.03,97875.0,16.9384,16.9493,16.9111,16.9329,97875.0
2007-02-09 10:40:00,31.03,31.1,31.02,31.08,43425.0,16.9329,16.9711,16.9274,16.9602,43425.0
2007-02-09 10:50:00,31.08,31.08,30.98,30.98,56025.0,16.9602,16.9602,16.9056,16.9056,56025.0
2007-02-09 11:00:00,30.98,31.06,30.98,31.05,28125.0,16.9056,16.9493,16.9056,16.9438,28125.0
2007-02-09 11:10:00,31.06,31.09,31.02,31.02,48150.0,16.9493,16.9656,16.9274,16.9274,48150.0
2007-02-09 11:20:00,31.04,31.06,31.0,31.0,22950.0,16.9384,16.9493,16.9165,16.9165,22950.0
2007-02-09 11:30:00,31.0,31.05,30.97,31.05,56250.0,16.9165,16.9438,16.9002,16.9438,56250.0
2007-02-09 11:40:00,31.06,31.11,31.05,31.11,43200.0,16.9493,16.9766,16.9438,16.9766,43200.0
2007-02-09 11:50:00,31.11,31.16,31.09,31.16,83025.0,16.9766,17.0038,16.9656,17.0038,83025.0
2007-02-09 12:00:00,31.16,31.16,31.14,31.15,34200.0,17.0038,17.0038,16.9929,16.9984,34200.0
2007-02-09 12:10:00,31.14,31.16,31.14,31.14,54900.0,16.9929,17.0038,16.9929,16.9929,54900.0
2007-02-09 12:20:00,31.14,31.17,31.12,31.12,44550.0,16.9929,17.0093,16.982,16.982,44550.0
2007-02-09 12:30:00,31.13,31.14,31.03,31.05,49500.0,16.9875,16.9929,16.9329,16.9438,49500.0
2007-02-09 12:40:00,31.06,31.08,30.96,30.98,39150.0,16.9493,16.9602,16.8947,16.9056,39150.0
2007-02-09 12:50:00,31.0,31.0,30.69,30.74,243225.0,16.9165,16.9165,16.7474,16.7746,243225.0
2007-02-09 13:00:00,30.74,30.82,30.72,30.77,56250.0,16.7746,16.8183,16.7637,16.791,56250.0
2007-02-09 13:10:00,30.76,30.77,30.68,30.72,56025.0,16.7856,16.791,16.7419,16.7637,56025.0
2007-02-09 13:20:00,30.72,30.77,30.71,30.73,37800.0,16.7637,16.791,16.7583,16.7692,37800.0
2007-02-09 13:30:00,30.74,30.74,30.57,30.6,95400.0,16.7746,16.7746,16.6819,16.6982,95400.0
2007-02-09 13:40:00,30.6,30.65,30.53,30.56,47700.0,16.6982,16.7255,16.66,16.6764,47700.0
2007-02-09 13:50:00,30.57,30.65,30.56,30.59,110475.0,16.6819,16.7255,16.6764,16.6928,110475.0
2007-02-09 14:00:00,30.6,30.64,30.52,30.52,57825.0,16.6982,16.7201,16.6546,16.6546,57825.0
2007-02-09 14:10:00,30.53,30.57,30.48,30.54,87750.0,16.66,16.6819,16.6328,16.6655,87750.0
2007-02-09 14:20:00,30.53,30.58,30.5,30.54,48150.0,16.66,16.6873,16.6437,16.6655,48150.0
2007-02-09 14:30:00,30.53,30.53,30.43,30.5,95175.0,16.66,16.66,16.6055,16.6437,95175.0
2007-02-09 14:40:00,30.49,30.51,30.42,30.48,56475.0,16.6382,16.6491,16.6,16.6328,56475.0
2007-02-09 14:50:00,30.47,30.53,30.42,30.53,80550.0,16.6273,16.66,16.6,16.66,80550.0
2007-02-09 15:00:00,30.53,30.56,30.51,30.55,47700.0,16.66,16.6764,16.6491,16.671,47700.0
2007-02-09 15:10:00,30.56,30.64,30.56,30.62,50625.0,16.6764,16.7201,16.6764,16.7092,50625.0
2007-02-09 15:20:00,30.61,30.66,30.57,30.61,91575.0,16.7037,16.731,16.6819,16.7037,91575.0
2007-02-09 15:30:00,30.61,30.65,30.56,30.64,57375.0,16.7037,16.7255,16.6764,16.7201,57375.0
2007-02-09 15:40:00,30.64,30.65,30.59,30.6,71550.0,16.7201,16.7255,16.6928,16.6982,71550.0
2007-02-09 15:50:00,30.59,30.61,30.55,30.55,155925.0,16.6928,16.7037,16.671,16.671,155925.0
2007-02-12 09:30:00,30.61,30.68,30.45,30.5,192825.0,16.7037,16.7419,16.6164,16.6437,192825.0
2007-02-12 09:40:00,30.47,30.52,30.4,30.42,91575.0,16.6273,16.6546,16.5891,16.6,91575.0
2007-02-12 09:50:00,30.42,30.49,30.37,30.4,67725.0,16.6,16.6382,16.5727,16.5891,67725.0
2007-02-12 10:00:00,30.4,30.46,30.37,30.46,87750.0,16.5891,16.6219,16.5727,16.6219,87750.0
2007-02-12 10:10:00,30.47,30.58,30.45,30.57,61650.0,16.6273,16.6873,16.6164,16.6819,61650.0
2007-02-12 10:20:00,30.56,30.6,30.53,30.56,60300.0,16.6764,16.6982,16.66,16.6764,60300.0
2007-02-12 10:30:00,30.55,30.66,30.54,30.62,89325.0,16.671,16.731,16.6655,16.7092,89325.0
2007-02-12 10:40:00,30.62,30.7,30.6,30.68,83475.0,16.7092,16.7528,16.6982,16.7419,83475.0
2007-02-12 10:50:00,30.68,30.74,30.62,30.69,76725.0,16.7419,16.7746,16.7092,16.7474,76725.0
2007-02-12 11:00:00,30.7,30.76,30.68,30.75,57375.0,16.7528,16.7856,16.7419,16.7801,57375.0
2007-02-12 11:10:00,30.76,30.76,30.68,30.73,53775.0,16.7856,16.7856,16.7419,16.7692,53775.0
2007-02-12 11:20:00,30.74,30.76,30.58,30.66,57600.0,16.7746,16.7856,16.6873,16.731,57600.0
2007-02-12 11:30:00,30.66,30.73,30.62,30.68,56925.0,16.731,16.7692,16.7092,16.7419,56925.0
2007-02-12 11:40:00,30.68,30.81,30.68,30.77,40950.0,16.7419,16.8128,16.7419,16.791,40950.0
2007-02-12 11:50:00,30.77,30.8,30.75,30.76,28575.0,16.791,16.8074,16.7801,16.7856,28575.0
2007-02-12 12:00:00,30.76,30.81,30.75,30.79,36225.0,16.7856,16.8128,16.7801,16.8019,36225.0
2007-02-12 12:10:00,30.78,30.8,30.74,30.8,18000.0,16.7965,16.8074,16.7746,16.8074,18000.0
2007-02-12 12:20:00,30.79,30.8,30.74,30.78,25650.0,16.8019,16.8074,16.7746,16.7965,25650.0
2007-02-12 12:30:00,30.8,30.87,30.78,30.87,29925.0,16.8074,16.8456,16.7965,16.8456,29925.0
2007-02-12 12:40:00,30.87,30.94,30.86,30.86,54225.0,16.8456,16.8838,16.8401,16.8401,54225.0
2007-02-12 12:50:00,30.86,30.87,30.8,30.85,43425.0,16.8401,16.8456,16.8074,16.8347,43425.0
2007-02-12 13:00:00,30.85,30.86,30.74,30.76,40950.0,16.8347,16.8401,16.7746,16.7856,40950.0
2007-02-12 13:10:00,30.76,30.79,30.75,30.79,30600.0,16.7856,16.8019,16.7801,16.8019,30600.0
2007-02-12 13:20:00,30.79,30.89,30.79,30.86,28350.0,16.8019,16.8565,16.8019,16.8401,28350.0
2007-02-12 13:30:00,30.86,30.86,30.78,30.84,39375.0,16.8401,16.8401,16.7965,16.8292,39375.0
2007-02-12 13:40:00,30.84,30.87,30.82,30.84,22050.0,16.8292,16.8456,16.8183,16.8292,22050.0
2007-02-12 13:50:00,30.84,30.84,30.72,30.78,38250.0,16.8292,16.8292,16.7637,16.7965,38250.0
2007-02-12 14:00:00,30.78,30.81,30.74,30.8,36225.0,16.7965,16.8128,16.7746,16.8074,36225.0
2007-02-12 14:10:00,30.8,30.82,30.76,30.76,41400.0,16.8074,16.8183,16.7856,16.7856,41400.0
2007-02-12 14:20:00,30.76,30.8,30.69,30.7,55350.0,16.7856,16.8074,16.7474,16.7528,55350.0
2007-02-12 14:30:00,30.7,30.72,30.66,30.71,28800.0,16.7528,16.7637,16.731,16.7583,28800.0
2007-02-12 14:40:00,30.71,30.76,30.69,30.73,43425.0,16.7583,16.7856,16.7474,16.7692,43425.0
2007-02-12 14:50:00,30.74,30.79,30.71,30.76,42975.0,16.7746,16.8019,16.7583,16.7856,42975.0
2007-02-12 15:00:00,30.76,30.8,30.75,30.8,40500.0,16.7856,16.8074,16.7801,16.8074,40500.0
2007-02-12 15:10:00,30.79,30.85,30.77,30.79,67950.0,16.8019,16.8347,16.791,16.8019,67950.0
2007-02-12 15:20:00,30.79,30.83,30.79,30.8,40725.0,16.8019,16.8238,16.8019,16.8074,40725.0
2007-02-12 15:30:00,30.8,30.84,30.79,30.82,50400.0,16.8074,16.8292,16.8019,16.8183,50400.0
2007-02-12 15:40:00,30.83,30.84,30.79,30.79,42975.0,16.8238,16.8292,16.8019,16.8019,42975.0
2007-02-12 15:50:00,30.79,30.8,30.73,30.74,115875.0,16.8019,16.8074,16.7692,16.7746,115875.0
2007-02-13 09:30:00,31.08,31.08,30.72,30.92,135225.0,16.9602,16.9602,16.7637,16.8729,135225.0
2007-02-13 09:40:00,30.91,30.94,30.84,30.88,112950.0,16.8674,16.8838,16.8292,16.851,112950.0
2007-02-13 09:50:00,30.88,30.88,30.8,30.84,71550.0,16.851,16.851,16.8074,16.8292,71550.0
2007-02-13 10:00:00,30.85,30.89,30.84,30.89,83475.0,16.8347,16.8565,16.8292,16.8565,83475.0
2007-02-13 10:10:00,30.89,30.91,30.87,30.89,43650.0,16.8565,16.8674,16.8456,16.8565,43650.0
2007-02-13 10:20:00,30.9,30.93,30.88,30.93,54675.0,16.862,16.8783,16.851,16.8783,54675.0
2007-02-13 10:30:00,30.93,30.99,30.89,30.93,129825.0,16.8783,16.9111,16.8565,16.8783,129825.0
2007-02-13 10:40:00,30.93,30.93,30.82,30.87,64350.0,16.8783,16.8783,16.8183,16.8456,64350.0
2007-02-13 10:50:00,30.88,30.91,30.82,30.82,42300.0,16.851,16.8674,16.8183,16.8183,42300.0
2007-02-13 11:00:00,30.83,30.91,30.82,30.9,76050.0,16.8238,16.8674,16.8183,16.862,76050.0
2007-02-13 11:10:00,30.91,30.98,30.89,30.96,56700.0,16.8674,16.9056,16.8565,16.8947,56700.0
2007-02-13 11:20:00,30.98,31.0,30.95,30.96,95400.0,16.9056,16.9165,16.8892,16.8947,95400.0
2007-02-13 11:30:00,30.95,31.01,30.92,30.96,73125.0,16.8892,16.922,16.8729,16.8947,73125.0
2007-02-13 11:40:00,30.96,30.98,30.94,30.96,29250.0,16.8947,16.9056,16.8838,16.8947,29250.0
2007-02-13 11:50:00,30.96,30.96,30.9,30.92,20025.0,16.8947,16.8947,16.862,16.8729,20025.0
2007-02-13 12:00:00,30.92,30.96,30.91,30.91,36450.0,16.8729,16.8947,16.8674,16.8674,36450.0
2007-02-13 12:10:00,30.91,30.93,30.89,30.9,26100.0,16.8674,16.8783,16.8565,16.862,26100.0
2007-02-13 12:20:00,30.9,30.96,30.89,30.92,60975.0,16.862,16.8947,16.8565,16.8729,60975.0
2007-02-13 12:30:00,30.92,31.01,30.92,31.0,31500.0,16.8729,16.922,16.8729,16.9165,31500.0
2007-02-13 12:40:00,31.0,31.04,30.97,31.02,61425.0,16.9165,16.9384,16.9002,16.9274,61425.0
2007-02-13 12:50:00,31.01,31.04,31.0,31.02,28575.0,16.922,16.9384,16.9165,16.9274,28575.0
2007-02-13 13:00:00,31.03,31.09,31.01,31.08,45675.0,16.9329,16.9656,16.922,16.9602,45675.0
2007-02-13 13:10:00,31.07,31.08,31.01,31.01,58500.0,16.9547,16.9602,16.922,16.922,58500.0
2007-02-13 13:20:00,31.01,31.03,30.96,30.98,29025.0,16.922,16.9329,16.8947,16.9056,29025.0
2007-02-13 13:30:00,30.98,31.03,30.94,30.97,56925.0,16.9056,16.9329,16.8838,16.9002,56925.0
2007-02-13 13:40:00,30.98,31.03,30.98,31.0,20700.0,16.9056,16.9329,16.9056,16.9165,20700.0
2007-02-13 13:50:00,31.01,31.05,31.01,31.03,51300.0,16.922,16.9438,16.922,16.9329,51300.0
2007-02-13 14:00:00,31.02,31.03,30.95,30.97,26775.0,16.9274,16.9329,16.8892,16.9002,26775.0
2007-02-13 14:10:00,30.97,31.03,30.95,30.96,72450.0,16.9002,16.9329,16.8892,16.8947,72450.0
2007-02-13 14:20:00,30.96,31.01,30.94,30.97,31725.0,16.8947,16.922,16.8838,16.9002,31725.0
2007-02-13 14:30:00,30.99,30.99,30.93,30.95,48150.0,16.9111,16.9111,16.8783,16.8892,48150.0
2007-02-13 14:40:00,30.95,30.97,30.91,30.97,62550.0,16.8892,16.9002,16.8674,16.9002,62550.0
2007-02-13 14:50:00,30.98,30.99,30.96,30.96,101025.0,16.9056,16.9111,16.8947,16.8947,101025.0
2007-02-13 15:00:00,30.96,30.99,30.93,30.94,47250.0,16.8947,16.9111,16.8783,16.8838,47250.0
2007-02-13 15:10:00,30.94,30.98,30.91,30.97,42525.0,16.8838,16.9056,16.8674,16.9002,42525.0
2007-02-13 15:20:00,30.97,30.99,30.94,30.99,51975.0,16.9002,16.9111,16.8838,16.9111,51975.0
2007-02-13 15:30:00,30.99,31.05,30.95,31.04,67500.0,16.9111,16.9438,16.8892,16.9384,67500.0
2007-02-13 15:40:00,31.04,31.07,31.02,31.03,65475.0,16.9384,16.9547,16.9274,16.9329,65475.0
2007-02-13 15:50:00,31.04,31.08,31.03,31.05,104175.0,16.9384,16.9602,16.9329,16.9438,104175.0
2007-02-14 09:30:00,31.11,31.13,31.04,31.1,115200.0,17.0235,17.0344,16.9852,17.018,115200.0
2007-02-14 09:40:00,31.11,31.3,31.1,31.22,67950.0,17.0235,17.1274,17.018,17.0837,67950.0
2007-02-14 09:50:00,31.22,31.4,31.2,31.38,68850.0,17.0837,17.1822,17.0727,17.1712,68850.0
2007-02-14 10:00:00,31.39,31.71,31.34,31.68,194175.0,17.1767,17.3518,17.1493,17.3354,194175.0
2007-02-14 10:10:00,31.67,31.84,31.67,31.84,189450.0,17.3299,17.4229,17.3299,17.4229,189450.0
2007-02-14 10:20:00,31.84,31.89,31.8,31.84,132300.0,17.4229,17.4503,17.401,17.4229,132300.0
2007-02-14 10:30:00,31.84,31.92,31.81,31.84,172575.0,17.4229,17.4667,17.4065,17.4229,172575.0
2007-02-14 10:40:00,31.83,31.87,31.8,31.8,102375.0,17.4175,17.4393,17.401,17.401,102375.0
2007-02-14 10:50:00,31.8,31.81,31.76,31.78,108000.0,17.401,17.4065,17.3792,17.3901,108000.0
2007-02-14 11:00:00,31.8,31.82,31.76,31.76,63900.0,17.401,17.412,17.3792,17.3792,63900.0
2007-02-14 11:10:00,31.75,31.79,31.72,31.72,114300.0,17.3737,17.3956,17.3573,17.3573,114300.0
2007-02-14 11:20:00,31.73,31.77,31.67,31.69,67275.0,17.3627,17.3846,17.3299,17.3409,67275.0
2007-02-14 11:30:00,31.69,31.7,31.66,31.67,70650.0,17.3409,17.3463,17.3244,17.3299,70650.0
2007-02-14 11:40:00,31.67,31.67,31.62,31.62,37350.0,17.3299,17.3299,17.3025,17.3025,37350.0
2007-02-14 11:50:00,31.63,31.67,31.61,31.66,101250.0,17.308,17.3299,17.2971,17.3244,101250.0
2007-02-14 12:00:00,31.67,31.73,31.65,31.73,62325.0,17.3299,17.3627,17.319,17.3627,62325.0
2007-02-14 12:10:00,31.72,31.78,31.71,31.77,71550.0,17.3573,17.3901,17.3518,17.3846,71550.0
2007-02-14 12:20:00,31.76,31.78,31.76,31.77,87975.0,17.3792,17.3901,17.3792,17.3846,87975.0
2007-02-14 12:30:00,31.77,31.8,31.76,31.78,134550.0,17.3846,17.401,17.3792,17.3901,134550.0
2007-02-14 12:40:00,31.78,31.84,31.78,31.81,74250.0,17.3901,17.4229,17.3901,17.4065,74250.0
2007-02-14 12:50:00,31.81,31.85,31.81,31.84,62775.0,17.4065,17.4284,17.4065,17.4229,62775.0
2007-02-14 13:00:00,31.84,31.86,31.82,31.83,69300.0,17.4229,17.4339,17.412,17.4175,69300.0
2007-02-14 13:10:00,31.83,31.89,31.83,31.86,62550.0,17.4175,17.4503,17.4175,17.4339,62550.0
2007-02-14 13:20:00,31.85,31.9,31.84,31.89,60525.0,17.4284,17.4558,17.4229,17.4503,60525.0
2007-02-14 13:30:00,31.9,31.92,31.88,31.92,68850.0,17.4558,17.4667,17.4448,17.4667,68850.0
2007-02-14 13:40:00,31.92,32.0,31.91,31.98,77400.0,17.4667,17.5105,17.4612,17.4995,77400.0
2007-02-14 13:50:00,31.98,32.03,31.94,31.98,96300.0,17.4995,17.5269,17.4777,17.4995,96300.0
2007-02-14 14:00:00,31.98,32.0,31.97,32.0,83925.0,17.4995,17.5105,17.4941,17.5105,83925.0
2007-02-14 14:10:00,32.0,32.05,32.0,32.05,81225.0,17.5105,17.5378,17.5105,17.5378,81225.0
2007-02-14 14:20:00,32.05,32.05,31.99,32.02,112275.0,17.5378,17.5378,17.505,17.5214,112275.0
2007-02-14 14:30:00,32.02,32.09,32.02,32.09,96975.0,17.5214,17.5597,17.5214,17.5597,96975.0
2007-02-14 14:40:00,32.09,32.11,32.06,32.06,98550.0,17.5597,17.5707,17.5433,17.5433,98550.0
2007-02-14 14:50:00,32.07,32.1,32.05,32.08,85275.0,17.5488,17.5652,17.5378,17.5543,85275.0
2007-02-14 15:00:00,32.08,32.13,32.08,32.11,94725.0,17.5543,17.5816,17.5543,17.5707,94725.0
2007-02-14 15:10:00,32.1,32.11,32.07,32.07,69975.0,17.5652,17.5707,17.5488,17.5488,69975.0
2007-02-14 15:20:00,32.07,32.08,31.99,32.07,99675.0,17.5488,17.5543,17.505,17.5488,99675.0
2007-02-14 15:30:00,32.07,32.08,32.02,32.05,97650.0,17.5488,17.5543,17.5214,17.5378,97650.0
2007-02-14 15:40:00,32.05,32.12,32.05,32.09,134550.0,17.5378,17.5761,17.5378,17.5597,134550.0
2007-02-14 15:50:00,32.09,32.16,32.09,32.16,309150.0,17.5597,17.598,17.5597,17.598,309150.0
2007-02-15 09:30:00,32.02,32.16,31.91,31.96,193050.0,17.5214,17.598,17.4612,17.4886,193050.0
2007-02-15 09:40:00,31.96,32.03,31.93,31.96,74925.0,17.4886,17.5269,17.4722,17.4886,74925.0
2007-02-15 09:50:00,31.95,32.07,31.94,32.07,37575.0,17.4831,17.5488,17.4777,17.5488,37575.0
2007-02-15 10:00:00,32.07,32.12,31.98,32.02,65250.0,17.5488,17.5761,17.4995,17.5214,65250.0
2007-02-15 10:10:00,32.04,32.12,32.03,32.12,48825.0,17.5324,17.5761,17.5269,17.5761,48825.0
2007-02-15 10:20:00,32.12,32.17,32.09,32.16,46350.0,17.5761,17.6035,17.5597,17.598,46350.0
2007-02-15 10:30:00,32.17,32.3,32.17,32.22,94500.0,17.6035,17.6746,17.6035,17.6309,94500.0
2007-02-15 10:40:00,32.21,32.26,32.12,32.15,87075.0,17.6254,17.6528,17.5761,17.5926,87075.0
2007-02-15 10:50:00,32.15,32.21,32.12,32.17,78975.0,17.5926,17.6254,17.5761,17.6035,78975.0
2007-02-15 11:00:00,32.17,32.19,32.05,32.07,86850.0,17.6035,17.6145,17.5378,17.5488,86850.0
2007-02-15 11:10:00,32.07,32.14,32.06,32.08,40500.0,17.5488,17.5871,17.5433,17.5543,40500.0
2007-02-15 11:20:00,32.08,32.14,32.07,32.12,36225.0,17.5543,17.5871,17.5488,17.5761,36225.0
2007-02-15 11:30:00,32.12,32.16,32.11,32.16,52200.0,17.5761,17.598,17.5707,17.598,52200.0
2007-02-15 11:40:00,32.16,32.16,32.1,32.11,53775.0,17.598,17.598,17.5652,17.5707,53775.0
2007-02-15 11:50:00,32.11,32.16,32.11,32.15,33525.0,17.5707,17.598,17.5707,17.5926,33525.0
2007-02-15 12:00:00,32.15,32.19,32.13,32.16,101925.0,17.5926,17.6145,17.5816,17.598,101925.0
2007-02-15 12:10:00,32.16,32.2,32.12,32.2,46125.0,17.598,17.6199,17.5761,17.6199,46125.0
2007-02-15 12:20:00,32.2,32.2,32.12,32.15,53100.0,17.6199,17.6199,17.5761,17.5926,53100.0
2007-02-15 12:30:00,32.14,32.14,32.1,32.1,31725.0,17.5871,17.5871,17.5652,17.5652,31725.0
2007-02-15 12:40:00,32.1,32.12,32.06,32.07,24300.0,17.5652,17.5761,17.5433,17.5488,24300.0
2007-02-15 12:50:00,32.07,32.12,32.07,32.11,19350.0,17.5488,17.5761,17.5488,17.5707,19350.0
2007-02-15 13:00:00,32.11,32.13,32.09,32.11,23625.0,17.5707,17.5816,17.5597,17.5707,23625.0
2007-02-15 13:10:00,32.11,32.12,32.08,32.09,16425.0,17.5707,17.5761,17.5543,17.5597,16425.0
2007-02-15 13:20:00,32.08,32.1,32.08,32.1,15525.0,17.5543,17.5652,17.5543,17.5652,15525.0
2007-02-15 13:30:00,32.1,32.15,32.1,32.11,24075.0,17.5652,17.5926,17.5652,17.5707,24075.0
2007-02-15 13:40:00,32.11,32.11,32.05,32.05,47700.0,17.5707,17.5707,17.5378,17.5378,47700.0
2007-02-15 13:50:00,32.05,32.06,32.01,32.04,30375.0,17.5378,17.5433,17.516,17.5324,30375.0
2007-02-15 14:00:00,32.04,32.08,32.03,32.07,30825.0,17.5324,17.5543,17.5269,17.5488,30825.0
2007-02-15 14:10:00,32.08,32.17,32.08,32.12,46800.0,17.5543,17.6035,17.5543,17.5761,46800.0
2007-02-15 14:20:00,32.12,32.12,32.06,32.1,30150.0,17.5761,17.5761,17.5433,17.5652,30150.0
2007-02-15 14:30:00,32.09,32.12,32.05,32.08,47250.0,17.5597,17.5761,17.5378,17.5543,47250.0
2007-02-15 14:40:00,32.07,32.12,32.07,32.12,31275.0,17.5488,17.5761,17.5488,17.5761,31275.0
2007-02-15 14:50:00,32.11,32.2,32.1,32.18,49950.0,17.5707,17.6199,17.5652,17.609,49950.0
2007-02-15 15:00:00,32.18,32.18,32.1,32.11,36675.0,17.609,17.609,17.5652,17.5707,36675.0
2007-02-15 15:10:00,32.1,32.16,32.09,32.15,34650.0,17.5652,17.598,17.5597,17.5926,34650.0
2007-02-15 15:20:00,32.15,32.18,32.13,32.17,76725.0,17.5926,17.609,17.5816,17.6035,76725.0
2007-02-15 15:30:00,32.17,32.24,32.16,32.24,79425.0,17.6035,17.6418,17.598,17.6418,79425.0
2007-02-15 15:40:00,32.24,32.29,32.21,32.22,92250.0,17.6418,17.6692,17.6254,17.6309,92250.0
2007-02-15 15:50:00,32.22,32.25,32.0,32.21,722250.0,17.6309,17.6473,17.5105,17.6254,722250.0
2007-02-16 09:30:00,32.04,32.16,31.99,32.15,1436850.0,17.5324,17.598,17.505,17.5926,1436850.0
2007-02-16 09:40:00,32.16,32.24,32.08,32.16,122175.0,17.598,17.6418,17.5543,17.598,122175.0
2007-02-16 09:50:00,32.16,32.35,32.12,32.31,54450.0,17.598,17.702,17.5761,17.6801,54450.0
2007-02-16 10:00:00,32.31,32.59,32.24,32.55,209475.0,17.6801,17.8333,17.6418,17.8114,209475.0
2007-02-16 10:10:00,32.54,32.58,32.48,32.55,187200.0,17.806,17.8279,17.7731,17.8114,187200.0
2007-02-16 10:20:00,32.55,32.58,32.5,32.55,68625.0,17.8114,17.8279,17.7841,17.8114,68625.0
2007-02-16 10:30:00,32.55,32.56,32.5,32.52,92700.0,17.8114,17.8169,17.7841,17.795,92700.0
2007-02-16 10:40:00,32.52,32.52,32.33,32.38,160200.0,17.795,17.795,17.6911,17.7184,160200.0
2007-02-16 10:50:00,32.39,32.43,32.35,32.4,60975.0,17.7239,17.7458,17.702,17.7294,60975.0
2007-02-16 11:00:00,32.4,32.44,32.4,32.42,119025.0,17.7294,17.7513,17.7294,17.7403,119025.0
2007-02-16 11:10:00,32.42,32.43,32.4,32.4,42975.0,17.7403,17.7458,17.7294,17.7294,42975.0
2007-02-16 11:20:00,32.4,32.41,32.37,32.41,40275.0,17.7294,17.7348,17.7129,17.7348,40275.0
2007-02-16 11:30:00,32.41,32.46,32.4,32.45,52425.0,17.7348,17.7622,17.7294,17.7567,52425.0
2007-02-16 11:40:00,32.45,32.53,32.45,32.52,40050.0,17.7567,17.8005,17.7567,17.795,40050.0
2007-02-16 11:50:00,32.52,32.56,32.52,32.55,42075.0,17.795,17.8169,17.795,17.8114,42075.0
2007-02-16 12:00:00,32.55,32.56,32.48,32.48,51300.0,17.8114,17.8169,17.7731,17.7731,51300.0
2007-02-16 12:10:00,32.48,32.48,32.45,32.48,18000.0,17.7731,17.7731,17.7567,17.7731,18000.0
2007-02-16 12:20:00,32.48,32.5,32.48,32.49,35775.0,17.7731,17.7841,17.7731,17.7786,35775.0
2007-02-16 12:30:00,32.49,32.5,32.35,32.36,72900.0,17.7786,17.7841,17.702,17.7075,72900.0
2007-02-16 12:40:00,32.36,32.37,32.34,32.36,21150.0,17.7075,17.7129,17.6965,17.7075,21150.0
2007-02-16 12:50:00,32.36,32.39,32.36,32.39,17550.0,17.7075,17.7239,17.7075,17.7239,17550.0
2007-02-16 13:00:00,32.39,32.42,32.39,32.41,26775.0,17.7239,17.7403,17.7239,17.7348,26775.0
2007-02-16 13:10:00,32.42,32.42,32.35,32.36,40950.0,17.7403,17.7403,17.702,17.7075,40950.0
2007-02-16 13:20:00,32.36,32.37,32.35,32.35,56250.0,17.7075,17.7129,17.702,17.702,56250.0
2007-02-16 13:30:00,32.36,32.38,32.36,32.37,22725.0,17.7075,17.7184,17.7075,17.7129,22725.0
2007-02-16 13:40:00,32.37,32.47,32.37,32.47,68175.0,17.7129,17.7677,17.7129,17.7677,68175.0
2007-02-16 13:50:00,32.47,32.48,32.37,32.38,60750.0,17.7677,17.7731,17.7129,17.7184,60750.0
2007-02-16 14:00:00,32.37,32.48,32.36,32.48,49500.0,17.7129,17.7731,17.7075,17.7731,49500.0
2007-02-16 14:10:00,32.48,32.51,32.44,32.5,40725.0,17.7731,17.7896,17.7513,17.7841,40725.0
2007-02-16 14:20:00,32.5,32.5,32.48,32.49,37350.0,17.7841,17.7841,17.7731,17.7786,37350.0
2007-02-16 14:30:00,32.49,32.49,32.46,32.46,42525.0,17.7786,17.7786,17.7622,17.7622,42525.0
2007-02-16 14:40:00,32.46,32.47,32.44,32.46,68175.0,17.7622,17.7677,17.7513,17.7622,68175.0
2007-02-16 14:50:00,32.45,32.45,32.4,32.41,70875.0,17.7567,17.7567,17.7294,17.7348,70875.0
2007-02-16 15:00:00,32.4,32.41,32.35,32.37,86175.0,17.7294,17.7348,17.702,17.7129,86175.0
2007-02-16 15:10:00,32.37,32.43,32.35,32.4,66825.0,17.7129,17.7458,17.702,17.7294,66825.0
2007-02-16 15:20:00,32.4,32.44,32.39,32.42,105075.0,17.7294,17.7513,17.7239,17.7403,105075.0
2007-02-16 15:30:00,32.43,32.44,32.41,32.44,56925.0,17.7458,17.7513,17.7348,17.7513,56925.0
2007-02-16 15:40:00,32.44,32.48,32.43,32.46,83925.0,17.7513,17.7731,17.7458,17.7622,83925.0
2007-02-16 15:50:00,32.46,32.47,32.38,32.38,198675.0,17.7622,17.7677,17.7184,17.7184,198675.0
2007-02-20 09:30:00,32.17,32.29,31.92,31.93,200475.0,17.6035,17.6692,17.4667,17.4722,200475.0
2007-02-20 09:40:00,31.93,32.12,31.81,32.08,212400.0,17.4722,17.5761,17.4065,17.5543,212400.0
2007-02-20 09:50:00,32.08,32.09,31.82,31.99,105075.0,17.5543,17.5597,17.412,17.505,105075.0
2007-02-20 10:00:00,31.99,32.06,31.92,32.06,95625.0,17.505,17.5433,17.4667,17.5433,95625.0
2007-02-20 10:10:00,32.06,32.12,32.05,32.08,72450.0,17.5433,17.5761,17.5378,17.5543,72450.0
2007-02-20 10:20:00,32.07,32.12,32.05,32.12,76275.0,17.5488,17.5761,17.5378,17.5761,76275.0
2007-02-20 10:30:00,32.12,32.14,32.05,32.11,78975.0,17.5761,17.5871,17.5378,17.5707,78975.0
2007-02-20 10:40:00,32.1,32.29,32.06,32.27,52200.0,17.5652,17.6692,17.5433,17.6582,52200.0
2007-02-20 10:50:00,32.27,32.32,32.21,32.21,74700.0,17.6582,17.6856,17.6254,17.6254,74700.0
2007-02-20 11:00:00,32.22,32.3,32.2,32.2,49725.0,17.6309,17.6746,17.6199,17.6199,49725.0
2007-02-20 11:10:00,32.2,32.32,32.13,32.32,62775.0,17.6199,17.6856,17.5816,17.6856,62775.0
2007-02-20 11:20:00,32.3,32.39,32.29,32.32,53550.0,17.6746,17.7239,17.6692,17.6856,53550.0
2007-02-20 11:30:00,32.32,32.44,32.32,32.36,59625.0,17.6856,17.7513,17.6856,17.7075,59625.0
2007-02-20 11:40:00,32.36,32.53,32.36,32.51,55125.0,17.7075,17.8005,17.7075,17.7896,55125.0
2007-02-20 11:50:00,32.49,32.49,32.4,32.45,30375.0,17.7786,17.7786,17.7294,17.7567,30375.0
2007-02-20 12:00:00,32.45,32.55,32.42,32.42,60975.0,17.7567,17.8114,17.7403,17.7403,60975.0
2007-02-20 12:10:00,32.42,32.49,32.35,32.47,64575.0,17.7403,17.7786,17.702,17.7677,64575.0
2007-02-20 12:20:00,32.47,32.52,32.46,32.48,33525.0,17.7677,17.795,17.7622,17.7731,33525.0
2007-02-20 12:30:00,32.48,32.49,32.43,32.46,29700.0,17.7731,17.7786,17.7458,17.7622,29700.0
2007-02-20 12:40:00,32.44,32.48,32.42,32.45,33750.0,17.7513,17.7731,17.7403,17.7567,33750.0
2007-02-20 12:50:00,32.46,32.52,32.45,32.52,20250.0,17.7622,17.795,17.7567,17.795,20250.0
2007-02-20 13:00:00,32.53,32.56,32.48,32.53,33300.0,17.8005,17.8169,17.7731,17.8005,33300.0
2007-02-20 13:10:00,32.52,32.53,32.4,32.43,65025.0,17.795,17.8005,17.7294,17.7458,65025.0
2007-02-20 13:20:00,32.44,32.45,32.42,32.44,29025.0,17.7513,17.7567,17.7403,17.7513,29025.0
2007-02-20 13:30:00,32.45,32.54,32.43,32.53,50400.0,17.7567,17.806,17.7458,17.8005,50400.0
2007-02-20 13:40:00,32.53,32.56,32.46,32.52,79650.0,17.8005,17.8169,17.7622,17.795,79650.0
2007-02-20 13:50:00,32.52,32.58,32.46,32.57,71325.0,17.795,17.8279,17.7622,17.8224,71325.0
2007-02-20 14:00:00,32.56,32.57,32.52,32.57,38250.0,17.8169,17.8224,17.795,17.8224,38250.0
2007-02-20 14:10:00,32.57,32.66,32.56,32.63,152775.0,17.8224,17.8716,17.8169,17.8552,152775.0
2007-02-20 14:20:00,32.62,32.64,32.58,32.63,51075.0,17.8498,17.8607,17.8279,17.8552,51075.0
2007-02-20 14:30:00,32.63,32.71,32.61,32.67,81900.0,17.8552,17.899,17.8443,17.8771,81900.0
2007-02-20 14:40:00,32.67,32.74,32.64,32.7,81900.0,17.8771,17.9154,17.8607,17.8935,81900.0
2007-02-20 14:50:00,32.7,32.74,32.7,32.71,94725.0,17.8935,17.9154,17.8935,17.899,94725.0
2007-02-20 15:00:00,32.71,32.8,32.68,32.75,77400.0,17.899,17.9482,17.8826,17.9209,77400.0
2007-02-20 15:10:00,32.75,32.78,32.74,32.77,86850.0,17.9209,17.9373,17.9154,17.9318,86850.0
2007-02-20 15:20:00,32.77,32.84,32.77,32.83,93150.0,17.9318,17.9701,17.9318,17.9647,93150.0
2007-02-20 15:30:00,32.82,32.83,32.73,32.74,129375.0,17.9592,17.9647,17.9099,17.9154,129375.0
2007-02-20 15:40:00,32.74,32.81,32.73,32.8,94950.0,17.9154,17.9537,17.9099,17.9482,94950.0
2007-02-20 15:50:00,32.8,32.82,32.74,32.8,190575.0,17.9482,17.9592,17.9154,17.9482,190575.0
2007-02-21 09:30:00,32.73,32.8,32.47,32.58,90675.0,17.9099,17.9482,17.7677,17.8279,90675.0
2007-02-21 09:40:00,32.6,32.6,32.47,32.52,36900.0,17.8388,17.8388,17.7677,17.795,36900.0
2007-02-21 09:50:00,32.53,32.56,32.47,32.56,48600.0,17.8005,17.8169,17.7677,17.8169,48600.0
2007-02-21 10:00:00,32.54,32.7,32.54,32.65,76725.0,17.806,17.8935,17.806,17.8662,76725.0
2007-02-21 10:10:00,32.64,32.71,32.61,32.63,60750.0,17.8607,17.899,17.8443,17.8552,60750.0
2007-02-21 10:20:00,32.62,32.66,32.59,32.61,45225.0,17.8498,17.8716,17.8333,17.8443,45225.0
2007-02-21 10:30:00,32.61,32.63,32.45,32.48,89325.0,17.8443,17.8552,17.7567,17.7731,89325.0
2007-02-21 10:40:00,32.48,32.55,32.47,32.55,54900.0,17.7731,17.8114,17.7677,17.8114,54900.0
2007-02-21 10:50:00,32.55,32.66,32.55,32.63,38925.0,17.8114,17.8716,17.8114,17.8552,38925.0
2007-02-21 11:00:00,32.62,32.63,32.57,32.59,27000.0,17.8498,17.8552,17.8224,17.8333,27000.0
2007-02-21 11:10:00,32.59,32.69,32.59,32.68,60525.0,17.8333,17.8881,17.8333,17.8826,60525.0
2007-02-21 11:20:00,32.69,32.69,32.64,32.67,71325.0,17.8881,17.8881,17.8607,17.8771,71325.0
2007-02-21 11:30:00,32.67,32.77,32.64,32.77,47475.0,17.8771,17.9318,17.8607,17.9318,47475.0
2007-02-21 11:40:00,32.77,32.82,32.69,32.74,57375.0,17.9318,17.9592,17.8881,17.9154,57375.0
2007-02-21 11:50:00,32.75,32.76,32.69,32.69,42525.0,17.9209,17.9264,17.8881,17.8881,42525.0
2007-02-21 12:00:00,32.69,32.7,32.62,32.64,63000.0,17.8881,17.8935,17.8498,17.8607,63000.0
2007-02-21 12:10:00,32.64,32.69,32.61,32.65,27675.0,17.8607,17.8881,17.8443,17.8662,27675.0
2007-02-21 12:20:00,32.65,32.68,32.64,32.65,57600.0,17.8662,17.8826,17.8607,17.8662,57600.0
2007-02-21 12:30:00,32.67,32.68,32.61,32.64,104400.0,17.8771,17.8826,17.8443,17.8607,104400.0
2007-02-21 12:40:00,32.63,32.67,32.63,32.64,44325.0,17.8552,17.8771,17.8552,17.8607,44325.0
2007-02-21 12:50:00,32.65,32.67,32.62,32.62,79650.0,17.8662,17.8771,17.8498,17.8498,79650.0
2007-02-21 13:00:00,32.62,32.65,32.59,32.64,74475.0,17.8498,17.8662,17.8333,17.8607,74475.0
2007-02-21 13:10:00,32.65,32.65,32.6,32.65,23175.0,17.8662,17.8662,17.8388,17.8662,23175.0
2007-02-21 13:20:00,32.64,32.65,32.62,32.62,37575.0,17.8607,17.8662,17.8498,17.8498,37575.0
2007-02-21 13:30:00,32.63,32.64,32.6,32.6,50400.0,17.8552,17.8607,17.8388,17.8388,50400.0
2007-02-21 13:40:00,32.59,32.62,32.53,32.56,64575.0,17.8333,17.8498,17.8005,17.8169,64575.0
2007-02-21 13:50:00,32.56,32.63,32.56,32.61,91125.0,17.8169,17.8552,17.8169,17.8443,91125.0
2007-02-21 14:00:00,32.6,32.68,32.55,32.68,75375.0,17.8388,17.8826,17.8114,17.8826,75375.0
2007-02-21 14:10:00,32.68,32.73,32.65,32.67,56700.0,17.8826,17.9099,17.8662,17.8771,56700.0
2007-02-21 14:20:00,32.66,32.73,32.66,32.68,28350.0,17.8716,17.9099,17.8716,17.8826,28350.0
2007-02-21 14:30:00,32.7,32.73,32.65,32.7,28350.0,17.8935,17.9099,17.8662,17.8935,28350.0
2007-02-21 14:40:00,32.7,32.76,32.68,32.75,44550.0,17.8935,17.9264,17.8826,17.9209,44550.0
2007-02-21 14:50:00,32.75,32.81,32.75,32.8,47250.0,17.9209,17.9537,17.9209,17.9482,47250.0
2007-02-21 15:00:00,32.8,32.8,32.75,32.78,46575.0,17.9482,17.9482,17.9209,17.9373,46575.0
2007-02-21 15:10:00,32.77,32.83,32.76,32.79,46800.0,17.9318,17.9647,17.9264,17.9428,46800.0
2007-02-21 15:20:00,32.78,32.8,32.76,32.78,35550.0,17.9373,17.9482,17.9264,17.9373,35550.0
2007-02-21 15:30:00,32.77,32.86,32.77,32.84,76950.0,17.9318,17.9811,17.9318,17.9701,76950.0
2007-02-21 15:40:00,32.84,32.88,32.83,32.85,40050.0,17.9701,17.992,17.9647,17.9756,40050.0
2007-02-21 15:50:00,32.86,32.91,32.8,32.88,128025.0,17.9811,18.0084,17.9482,17.992,128025.0
2007-02-22 09:30:00,32.86,32.86,32.62,32.69,124650.0,17.9811,17.9811,17.8498,17.8881,124650.0
2007-02-22 09:40:00,32.71,32.79,32.64,32.78,48375.0,17.899,17.9428,17.8607,17.9373,48375.0
2007-02-22 09:50:00,32.8,32.84,32.65,32.66,50400.0,17.9482,17.9701,17.8662,17.8716,50400.0
2007-02-22 10:00:00,32.67,32.78,32.64,32.7,60300.0,17.8771,17.9373,17.8607,17.8935,60300.0
2007-02-22 10:10:00,32.69,32.69,32.59,32.62,56025.0,17.8881,17.8881,17.8333,17.8498,56025.0
2007-02-22 10:20:00,32.62,32.76,32.6,32.75,38250.0,17.8498,17.9264,17.8388,17.9209,38250.0
2007-02-22 10:30:00,32.73,32.76,32.64,32.73,37350.0,17.9099,17.9264,17.8607,17.9099,37350.0
2007-02-22 10:40:00,32.71,32.8,32.7,32.7,31275.0,17.899,17.9482,17.8935,17.8935,31275.0
2007-02-22 10:50:00,32.71,32.82,32.71,32.79,26775.0,17.899,17.9592,17.899,17.9428,26775.0
2007-02-22 11:00:00,32.79,32.8,32.66,32.7,53100.0,17.9428,17.9482,17.8716,17.8935,53100.0
2007-02-22 11:10:00,32.71,32.74,32.57,32.6,69975.0,17.899,17.9154,17.8224,17.8388,69975.0
2007-02-22 11:20:00,32.59,32.6,32.51,32.55,78075.0,17.8333,17.8388,17.7896,17.8114,78075.0
2007-02-22 11:30:00,32.54,32.54,32.38,32.46,81675.0,17.806,17.806,17.7184,17.7622,81675.0
2007-02-22 11:40:00,32.47,32.51,32.36,32.38,76500.0,17.7677,17.7896,17.7075,17.7184,76500.0
2007-02-22 11:50:00,32.36,32.5,32.36,32.48,33525.0,17.7075,17.7841,17.7075,17.7731,33525.0
2007-02-22 12:00:00,32.48,32.51,32.44,32.51,31725.0,17.7731,17.7896,17.7513,17.7896,31725.0
2007-02-22 12:10:00,32.49,32.52,32.46,32.51,30825.0,17.7786,17.795,17.7622,17.7896,30825.0
2007-02-22 12:20:00,32.5,32.52,32.48,32.52,24525.0,17.7841,17.795,17.7731,17.795,24525.0
2007-02-22 12:30:00,32.53,32.57,32.5,32.57,21600.0,17.8005,17.8224,17.7841,17.8224,21600.0
2007-02-22 12:40:00,32.56,32.61,32.54,32.61,24075.0,17.8169,17.8443,17.806,17.8443,24075.0
2007-02-22 12:50:00,32.61,32.61,32.58,32.6,33075.0,17.8443,17.8443,17.8279,17.8388,33075.0
2007-02-22 13:00:00,32.6,32.62,32.59,32.6,45675.0,17.8388,17.8498,17.8333,17.8388,45675.0
2007-02-22 13:10:00,32.6,32.65,32.58,32.64,33525.0,17.8388,17.8662,17.8279,17.8607,33525.0
2007-02-22 13:20:00,32.63,32.68,32.63,32.67,94725.0,17.8552,17.8826,17.8552,17.8771,94725.0
2007-02-22 13:30:00,32.67,32.72,32.67,32.7,44325.0,17.8771,17.9045,17.8771,17.8935,44325.0
2007-02-22 13:40:00,32.69,32.7,32.66,32.67,43875.0,17.8881,17.8935,17.8716,17.8771,43875.0
2007-02-22 13:50:00,32.66,32.68,32.66,32.66,37800.0,17.8716,17.8826,17.8716,17.8716,37800.0
2007-02-22 14:00:00,32.67,32.69,32.66,32.67,32850.0,17.8771,17.8881,17.8716,17.8771,32850.0
2007-02-22 14:10:00,32.67,32.68,32.6,32.64,16650.0,17.8771,17.8826,17.8388,17.8607,16650.0
2007-02-22 14:20:00,32.64,32.66,32.62,32.65,14400.0,17.8607,17.8716,17.8498,17.8662,14400.0
2007-02-22 14:30:00,32.65,32.66,32.58,32.59,42075.0,17.8662,17.8716,17.8279,17.8333,42075.0
2007-02-22 14:40:00,32.6,32.63,32.58,32.62,79650.0,17.8388,17.8552,17.8279,17.8498,79650.0
2007-02-22 14:50:00,32.63,32.64,32.6,32.62,18900.0,17.8552,17.8607,17.8388,17.8498,18900.0
2007-02-22 15:00:00,32.62,32.72,32.61,32.69,33525.0,17.8498,17.9045,17.8443,17.8881,33525.0
2007-02-22 15:10:00,32.68,32.71,32.66,32.68,30150.0,17.8826,17.899,17.8716,17.8826,30150.0
2007-02-22 15:20:00,32.68,32.75,32.68,32.74,68400.0,17.8826,17.9209,17.8826,17.9154,68400.0
2007-02-22 15:30:00,32.74,32.81,32.74,32.78,72225.0,17.9154,17.9537,17.9154,17.9373,72225.0
2007-02-22 15:40:00,32.78,32.84,32.76,32.78,71775.0,17.9373,17.9701,17.9264,17.9373,71775.0
2007-02-22 15:50:00,32.79,32.87,32.78,32.87,149175.0,17.9428,17.9866,17.9373,17.9866,149175.0
2007-02-23 09:30:00,32.96,32.99,32.87,32.93,153000.0,18.0358,18.0522,17.9866,18.0194,153000.0
2007-02-23 09:40:00,32.92,32.92,32.74,32.75,52650.0,18.0139,18.0139,17.9154,17.9209,52650.0
2007-02-23 09:50:00,32.71,32.76,32.67,32.68,55575.0,17.899,17.9264,17.8771,17.8826,55575.0
2007-02-23 10:00:00,32.68,32.77,32.62,32.7,61425.0,17.8826,17.9318,17.8498,17.8935,61425.0
2007-02-23 10:10:00,32.71,32.75,32.59,32.67,42975.0,17.899,17.9209,17.8333,17.8771,42975.0
2007-02-23 10:20:00,32.67,32.69,32.58,32.59,78525.0,17.8771,17.8881,17.8279,17.8333,78525.0
2007-02-23 10:30:00,32.59,32.69,32.47,32.55,109575.0,17.8333,17.8881,17.7677,17.8114,109575.0
2007-02-23 10:40:00,32.54,32.59,32.47,32.54,92475.0,17.806,17.8333,17.7677,17.806,92475.0
2007-02-23 10:50:00,32.54,32.55,32.47,32.49,124650.0,17.806,17.8114,17.7677,17.7786,124650.0
2007-02-23 11:00:00,32.5,32.56,32.44,32.46,109575.0,17.7841,17.8169,17.7513,17.7622,109575.0
2007-02-23 11:10:00,32.47,32.49,32.41,32.46,139950.0,17.7677,17.7786,17.7348,17.7622,139950.0
2007-02-23 11:20:00,32.46,32.47,32.43,32.44,108900.0,17.7622,17.7677,17.7458,17.7513,108900.0
2007-02-23 11:30:00,32.44,32.54,32.43,32.52,45450.0,17.7513,17.806,17.7458,17.795,45450.0
2007-02-23 11:40:00,32.52,32.55,32.5,32.55,25425.0,17.795,17.8114,17.7841,17.8114,25425.0
2007-02-23 11:50:00,32.55,32.58,32.54,32.55,58950.0,17.8114,17.8279,17.806,17.8114,58950.0
2007-02-23 12:00:00,32.55,32.56,32.49,32.49,60075.0,17.8114,17.8169,17.7786,17.7786,60075.0
2007-02-23 12:10:00,32.51,32.53,32.45,32.53,29250.0,17.7896,17.8005,17.7567,17.8005,29250.0
2007-02-23 12:20:00,32.54,32.59,32.5,32.55,41850.0,17.806,17.8333,17.7841,17.8114,41850.0
2007-02-23 12:30:00,32.56,32.56,32.45,32.49,46125.0,17.8169,17.8169,17.7567,17.7786,46125.0
2007-02-23 12:40:00,32.5,32.54,32.42,32.44,72900.0,17.7841,17.806,17.7403,17.7513,72900.0
2007-02-23 12:50:00,32.44,32.52,32.43,32.51,31050.0,17.7513,17.795,17.7458,17.7896,31050.0
2007-02-23 13:00:00,32.51,32.53,32.45,32.48,34200.0,17.7896,17.8005,17.7567,17.7731,34200.0
2007-02-23 13:10:00,32.48,32.53,32.48,32.49,39375.0,17.7731,17.8005,17.7731,17.7786,39375.0
2007-02-23 13:20:00,32.5,32.57,32.5,32.56,42075.0,17.7841,17.8224,17.7841,17.8169,42075.0
2007-02-23 13:30:00,32.56,32.58,32.53,32.56,41625.0,17.8169,17.8279,17.8005,17.8169,41625.0
2007-02-23 13:40:00,32.56,32.59,32.53,32.59,42525.0,17.8169,17.8333,17.8005,17.8333,42525.0
2007-02-23 13:50:00,32.59,32.6,32.52,32.53,24525.0,17.8333,17.8388,17.795,17.8005,24525.0
2007-02-23 14:00:00,32.53,32.59,32.53,32.58,53100.0,17.8005,17.8333,17.8005,17.8279,53100.0
2007-02-23 14:10:00,32.59,32.62,32.56,32.62,66150.0,17.8333,17.8498,17.8169,17.8498,66150.0
2007-02-23 14:20:00,32.62,32.62,32.58,32.58,51300.0,17.8498,17.8498,17.8279,17.8279,51300.0
2007-02-23 14:30:00,32.57,32.6,32.56,32.59,62325.0,17.8224,17.8388,17.8169,17.8333,62325.0
2007-02-23 14:40:00,32.59,32.59,32.52,32.52,41400.0,17.8333,17.8333,17.795,17.795,41400.0
2007-02-23 14:50:00,32.54,32.58,32.52,32.58,66825.0,17.806,17.8279,17.795,17.8279,66825.0
2007-02-23 15:00:00,32.59,32.64,32.55,32.62,45675.0,17.8333,17.8607,17.8114,17.8498,45675.0
2007-02-23 15:10:00,32.63,32.72,32.62,32.72,76500.0,17.8552,17.9045,17.8498,17.9045,76500.0
2007-02-23 15:20:00,32.71,32.71,32.63,32.65,52200.0,17.899,17.899,17.8552,17.8662,52200.0
2007-02-23 15:30:00,32.64,32.65,32.6,32.6,59400.0,17.8607,17.8662,17.8388,17.8388,59400.0
2007-02-23 15:40:00,32.6,32.67,32.6,32.63,58050.0,17.8388,17.8771,17.8388,17.8552,58050.0
2007-02-23 15:50:00,32.62,32.62,32.55,32.55,182925.0,17.8498,17.8498,17.8114,17.8114,182925.0
2007-02-26 09:30:00,32.81,32.94,32.76,32.9,220725.0,17.9537,18.0249,17.9264,18.003,220725.0
2007-02-26 09:40:00,32.9,32.92,32.78,32.92,100350.0,18.003,18.0139,17.9373,18.0139,100350.0
2007-02-26 09:50:00,32.92,32.93,32.7,32.71,166950.0,18.0139,18.0194,17.8935,17.899,166950.0
2007-02-26 10:00:00,32.72,32.77,32.68,32.77,58050.0,17.9045,17.9318,17.8826,17.9318,58050.0
2007-02-26 10:10:00,32.77,32.9,32.76,32.88,63900.0,17.9318,18.003,17.9264,17.992,63900.0
2007-02-26 10:20:00,32.88,32.89,32.77,32.77,53100.0,17.992,17.9975,17.9318,17.9318,53100.0
2007-02-26 10:30:00,32.77,32.77,32.63,32.71,59400.0,17.9318,17.9318,17.8552,17.899,59400.0
2007-02-26 10:40:00,32.7,32.72,32.62,32.67,33075.0,17.8935,17.9045,17.8498,17.8771,33075.0
2007-02-26 10:50:00,32.67,32.75,32.64,32.74,43650.0,17.8771,17.9209,17.8607,17.9154,43650.0
2007-02-26 11:00:00,32.75,32.76,32.72,32.75,41400.0,17.9209,17.9264,17.9045,17.9209,41400.0
2007-02-26 11:10:00,32.76,32.82,32.76,32.81,48600.0,17.9264,17.9592,17.9264,17.9537,48600.0
2007-02-26 11:20:00,32.81,32.88,32.81,32.85,58275.0,17.9537,17.992,17.9537,17.9756,58275.0
2007-02-26 11:30:00,32.85,32.85,32.77,32.78,61200.0,17.9756,17.9756,17.9318,17.9373,61200.0
2007-02-26 11:40:00,32.79,32.8,32.69,32.72,46800.0,17.9428,17.9482,17.8881,17.9045,46800.0
2007-02-26 11:50:00,32.72,32.78,32.71,32.78,39375.0,17.9045,17.9373,17.899,17.9373,39375.0
2007-02-26 12:00:00,32.77,32.82,32.75,32.82,56250.0,17.9318,17.9592,17.9209,17.9592,56250.0
2007-02-26 12:10:00,32.82,32.82,32.71,32.71,73125.0,17.9592,17.9592,17.899,17.899,73125.0
2007-02-26 12:20:00,32.71,32.75,32.71,32.75,43650.0,17.899,17.9209,17.899,17.9209,43650.0
2007-02-26 12:30:00,32.75,32.76,32.65,32.67,59175.0,17.9209,17.9264,17.8662,17.8771,59175.0
2007-02-26 12:40:00,32.66,32.73,32.54,32.57,68625.0,17.8716,17.9099,17.806,17.8224,68625.0
2007-02-26 12:50:00,32.59,32.59,32.47,32.49,68625.0,17.8333,17.8333,17.7677,17.7786,68625.0
2007-02-26 13:00:00,32.48,32.49,32.45,32.48,68625.0,17.7731,17.7786,17.7567,17.7731,68625.0
2007-02-26 13:10:00,32.49,32.55,32.49,32.53,20475.0,17.7786,17.8114,17.7786,17.8005,20475.0
2007-02-26 13:20:00,32.52,32.57,32.51,32.56,17775.0,17.795,17.8224,17.7896,17.8169,17775.0
2007-02-26 13:30:00,32.56,32.64,32.56,32.64,73575.0,17.8169,17.8607,17.8169,17.8607,73575.0
2007-02-26 13:40:00,32.64,32.67,32.59,32.61,90900.0,17.8607,17.8771,17.8333,17.8443,90900.0
2007-02-26 13:50:00,32.62,32.68,32.62,32.67,71775.0,17.8498,17.8826,17.8498,17.8771,71775.0
2007-02-26 14:00:00,32.67,32.69,32.61,32.68,69750.0,17.8771,17.8881,17.8443,17.8826,69750.0
2007-02-26 14:10:00,32.68,32.76,32.66,32.76,31500.0,17.8826,17.9264,17.8716,17.9264,31500.0
2007-02-26 14:20:00,32.76,32.79,32.76,32.76,24300.0,17.9264,17.9428,17.9264,17.9264,24300.0
2007-02-26 14:30:00,32.76,32.83,32.74,32.79,49950.0,17.9264,17.9647,17.9154,17.9428,49950.0
2007-02-26 14:40:00,32.81,32.84,32.76,32.76,41175.0,17.9537,17.9701,17.9264,17.9264,41175.0
2007-02-26 14:50:00,32.77,32.78,32.7,32.74,68625.0,17.9318,17.9373,17.8935,17.9154,68625.0
2007-02-26 15:00:00,32.76,32.81,32.68,32.69,58050.0,17.9264,17.9537,17.8826,17.8881,58050.0
2007-02-26 15:10:00,32.69,32.76,32.66,32.76,51075.0,17.8881,17.9264,17.8716,17.9264,51075.0
2007-02-26 15:20:00,32.74,32.76,32.71,32.74,58275.0,17.9154,17.9264,17.899,17.9154,58275.0
2007-02-26 15:30:00,32.76,32.77,32.71,32.77,63900.0,17.9264,17.9318,17.899,17.9318,63900.0
2007-02-26 15:40:00,32.77,32.87,32.73,32.85,112275.0,17.9318,17.9866,17.9099,17.9756,112275.0
2007-02-26 15:50:00,32.84,32.87,32.77,32.84,223650.0,17.9701,17.9866,17.9318,17.9701,223650.0
2007-02-27 09:30:00,32.27,32.47,32.1,32.23,334350.0,17.6582,17.7677,17.5652,17.6363,334350.0
2007-02-27 09:40:00,32.23,32.36,32.15,32.17,172575.0,17.6363,17.7075,17.5926,17.6035,172575.0
2007-02-27 09:50:00,32.15,32.24,32.15,32.2,83250.0,17.5926,17.6418,17.5926,17.6199,83250.0
2007-02-27 10:00:00,32.21,32.24,32.11,32.17,130050.0,17.6254,17.6418,17.5707,17.6035,130050.0
2007-02-27 10:10:00,32.17,32.19,32.04,32.07,98100.0,17.6035,17.6145,17.5324,17.5488,98100.0
2007-02-27 10:20:00,32.08,32.14,32.06,32.08,47475.0,17.5543,17.5871,17.5433,17.5543,47475.0
2007-02-27 10:30:00,32.08,32.18,32.06,32.16,84375.0,17.5543,17.609,17.5433,17.598,84375.0
2007-02-27 10:40:00,32.16,32.18,32.05,32.08,66600.0,17.598,17.609,17.5378,17.5543,66600.0
2007-02-27 10:50:00,32.09,32.12,31.99,32.0,92700.0,17.5597,17.5761,17.505,17.5105,92700.0
2007-02-27 11:00:00,32.0,32.06,31.99,32.0,94275.0,17.5105,17.5433,17.505,17.5105,94275.0
2007-02-27 11:10:00,32.0,32.01,31.92,31.95,88875.0,17.5105,17.516,17.4667,17.4831,88875.0
2007-02-27 11:20:00,31.95,31.96,31.85,31.91,72225.0,17.4831,17.4886,17.4284,17.4612,72225.0
2007-02-27 11:30:00,31.91,32.06,31.91,32.05,32850.0,17.4612,17.5433,17.4612,17.5378,32850.0
2007-02-27 11:40:00,32.05,32.12,32.04,32.07,67275.0,17.5378,17.5761,17.5324,17.5488,67275.0
2007-02-27 11:50:00,32.05,32.07,31.92,31.95,55800.0,17.5378,17.5488,17.4667,17.4831,55800.0
2007-02-27 12:00:00,31.94,31.95,31.75,31.75,97875.0,17.4777,17.4831,17.3737,17.3737,97875.0
2007-02-27 12:10:00,31.75,31.81,31.72,31.78,128925.0,17.3737,17.4065,17.3573,17.3901,128925.0
2007-02-27 12:20:00,31.77,31.78,31.71,31.76,74250.0,17.3846,17.3901,17.3518,17.3792,74250.0
2007-02-27 12:30:00,31.76,31.82,31.74,31.78,55575.0,17.3792,17.412,17.3682,17.3901,55575.0
2007-02-27 12:40:00,31.78,31.78,31.69,31.76,69975.0,17.3901,17.3901,17.3409,17.3792,69975.0
2007-02-27 12:50:00,31.77,31.86,31.77,31.82,61200.0,17.3846,17.4339,17.3846,17.412,61200.0
2007-02-27 13:00:00,31.81,31.83,31.75,31.8,48600.0,17.4065,17.4175,17.3737,17.401,48600.0
2007-02-27 13:10:00,31.79,31.79,31.72,31.77,19125.0,17.3956,17.3956,17.3573,17.3846,19125.0
2007-02-27 13:20:00,31.76,31.76,31.66,31.68,57825.0,17.3792,17.3792,17.3244,17.3354,57825.0
2007-02-27 13:30:00,31.68,31.72,31.66,31.7,28575.0,17.3354,17.3573,17.3244,17.3463,28575.0
2007-02-27 13:40:00,31.7,31.73,31.64,31.69,49950.0,17.3463,17.3627,17.3135,17.3409,49950.0
2007-02-27 13:50:00,31.7,31.71,31.59,31.61,81675.0,17.3463,17.3518,17.2861,17.2971,81675.0
2007-02-27 14:00:00,31.62,31.65,31.51,31.51,106425.0,17.3025,17.319,17.2424,17.2424,106425.0
2007-02-27 14:10:00,31.51,31.55,31.44,31.44,134100.0,17.2424,17.2642,17.2041,17.2041,134100.0
2007-02-27 14:20:00,31.47,31.52,31.28,31.3,138150.0,17.2205,17.2478,17.1165,17.1274,138150.0
2007-02-27 14:30:00,31.31,31.45,31.26,31.43,77175.0,17.1329,17.2095,17.1056,17.1986,77175.0
2007-02-27 14:40:00,31.43,31.51,31.41,31.44,152325.0,17.1986,17.2424,17.1876,17.2041,152325.0
2007-02-27 14:50:00,31.44,31.44,31.11,31.22,156375.0,17.2041,17.2041,17.0235,17.0837,156375.0
2007-02-27 15:00:00,31.19,31.23,30.92,31.23,204975.0,17.0673,17.0891,16.9195,17.0891,204975.0
2007-02-27 15:10:00,31.24,31.4,31.09,31.21,158400.0,17.0946,17.1822,17.0125,17.0782,158400.0
2007-02-27 15:20:00,31.21,31.43,31.1,31.16,201600.0,17.0782,17.1986,17.018,17.0508,201600.0
2007-02-27 15:30:00,31.16,31.32,31.0,31.14,181350.0,17.0508,17.1384,16.9633,17.0399,181350.0
2007-02-27 15:40:00,31.14,31.19,31.02,31.17,161100.0,17.0399,17.0673,16.9742,17.0563,161100.0
2007-02-27 15:50:00,31.17,31.19,30.96,30.96,388350.0,17.0563,17.0673,16.9414,16.9414,388350.0
2007-02-28 09:30:00,30.9,31.17,30.76,30.92,267075.0,16.9086,17.0563,16.832,16.9195,267075.0
2007-02-28 09:40:00,30.92,31.08,30.87,30.9,154800.0,16.9195,17.0071,16.8921,16.9086,154800.0
2007-02-28 09:50:00,30.9,31.05,30.87,30.96,207450.0,16.9086,16.9906,16.8921,16.9414,207450.0
2007-02-28 10:00:00,30.95,30.99,30.71,30.78,285075.0,16.9359,16.9578,16.8046,16.8429,285075.0
2007-02-28 10:10:00,30.8,30.99,30.79,30.92,173250.0,16.8538,16.9578,16.8484,16.9195,173250.0
2007-02-28 10:20:00,30.92,31.06,30.82,31.06,103950.0,16.9195,16.9961,16.8648,16.9961,103950.0
2007-02-28 10:30:00,31.06,31.15,31.02,31.05,170325.0,16.9961,17.0454,16.9742,16.9906,170325.0
2007-02-28 10:40:00,31.08,31.28,31.06,31.16,90675.0,17.0071,17.1165,16.9961,17.0508,90675.0
2007-02-28 10:50:00,31.16,31.16,30.94,31.09,67950.0,17.0508,17.0508,16.9304,17.0125,67950.0
2007-02-28 11:00:00,31.1,31.1,30.97,31.1,46575.0,17.018,17.018,16.9469,17.018,46575.0
2007-02-28 11:10:00,31.11,31.24,31.08,31.22,61650.0,17.0235,17.0946,17.0071,17.0837,61650.0
2007-02-28 11:20:00,31.23,31.26,31.17,31.21,46575.0,17.0891,17.1056,17.0563,17.0782,46575.0
2007-02-28 11:30:00,31.2,31.24,31.13,31.19,83250.0,17.0727,17.0946,17.0344,17.0673,83250.0
2007-02-28 11:40:00,31.2,31.2,31.06,31.12,60750.0,17.0727,17.0727,16.9961,17.0289,60750.0
2007-02-28 11:50:00,31.11,31.2,31.07,31.13,34650.0,17.0235,17.0727,17.0016,17.0344,34650.0
2007-02-28 12:00:00,31.16,31.2,31.04,31.2,68850.0,17.0508,17.0727,16.9852,17.0727,68850.0
2007-02-28 12:10:00,31.19,31.24,31.14,31.16,43425.0,17.0673,17.0946,17.0399,17.0508,43425.0
2007-02-28 12:20:00,31.16,31.26,31.15,31.19,25650.0,17.0508,17.1056,17.0454,17.0673,25650.0
2007-02-28 12:30:00,31.19,31.2,31.11,31.17,22275.0,17.0673,17.0727,17.0235,17.0563,22275.0
2007-02-28 12:40:00,31.18,31.3,31.18,31.21,55350.0,17.0618,17.1274,17.0618,17.0782,55350.0
2007-02-28 12:50:00,31.2,31.24,31.18,31.19,51750.0,17.0727,17.0946,17.0618,17.0673,51750.0
2007-02-28 13:00:00,31.18,31.18,31.14,31.17,90900.0,17.0618,17.0618,17.0399,17.0563,90900.0
2007-02-28 13:10:00,31.16,31.16,31.06,31.07,54675.0,17.0508,17.0508,16.9961,17.0016,54675.0
2007-02-28 13:20:00,31.06,31.15,31.05,31.1,119925.0,16.9961,17.0454,16.9906,17.018,119925.0
2007-02-28 13:30:00,31.1,31.16,31.07,31.08,70875.0,17.018,17.0508,17.0016,17.0071,70875.0
2007-02-28 13:40:00,31.08,31.09,31.0,31.0,42750.0,17.0071,17.0125,16.9633,16.9633,42750.0
2007-02-28 13:50:00,30.99,31.1,30.96,31.01,53325.0,16.9578,17.018,16.9414,16.9688,53325.0
2007-02-28 14:00:00,31.03,31.13,30.98,31.02,51300.0,16.9797,17.0344,16.9523,16.9742,51300.0
2007-02-28 14:10:00,31.03,31.04,30.88,30.92,83925.0,16.9797,16.9852,16.8976,16.9195,83925.0
2007-02-28 14:20:00,30.91,30.98,30.87,30.93,57375.0,16.914,16.9523,16.8921,16.925,57375.0
2007-02-28 14:30:00,30.95,30.98,30.91,30.91,44550.0,16.9359,16.9523,16.914,16.914,44550.0
2007-02-28 14:40:00,30.93,31.05,30.91,31.04,71100.0,16.925,16.9906,16.914,16.9852,71100.0
2007-02-28 14:50:00,31.03,31.03,30.9,30.97,49950.0,16.9797,16.9797,16.9086,16.9469,49950.0
2007-02-28 15:00:00,30.98,31.06,30.97,31.04,42075.0,16.9523,16.9961,16.9469,16.9852,42075.0
2007-02-28 15:10:00,31.05,31.2,31.04,31.13,121275.0,16.9906,17.0727,16.9852,17.0344,121275.0
2007-02-28 15:20:00,31.13,31.16,31.09,31.09,65925.0,17.0344,17.0508,17.0125,17.0125,65925.0
2007-02-28 15:30:00,31.1,31.1,31.01,31.08,56250.0,17.018,17.018,16.9688,17.0071,56250.0
2007-02-28 15:40:00,31.06,31.06,30.89,30.89,87300.0,16.9961,16.9961,16.9031,16.9031,87300.0
2007-02-28 15:50:00,30.91,31.01,30.86,30.88,162450.0,16.914,16.9688,16.8867,16.8976,162450.0
2007-03-01 09:30:00,30.57,30.62,30.31,30.37,290925.0,16.728,16.7553,16.5857,16.6185,290925.0
2007-03-01 09:40:00,30.38,30.38,29.96,30.15,231300.0,16.624,16.624,16.3942,16.4982,231300.0
2007-03-01 09:50:00,30.16,30.52,30.04,30.47,291825.0,16.5036,16.7006,16.438,16.6733,291825.0
2007-03-01 10:00:00,30.46,30.61,30.19,30.36,307800.0,16.6678,16.7499,16.52,16.6131,307800.0
2007-03-01 10:10:00,30.36,30.61,30.25,30.61,120600.0,16.6131,16.7499,16.5529,16.7499,120600.0
2007-03-01 10:20:00,30.61,30.67,30.36,30.64,156375.0,16.7499,16.7827,16.6131,16.7663,156375.0
2007-03-01 10:30:00,30.64,30.67,30.46,30.57,90450.0,16.7663,16.7827,16.6678,16.728,90450.0
2007-03-01 10:40:00,30.59,30.73,30.53,30.73,109125.0,16.7389,16.8155,16.7061,16.8155,109125.0
2007-03-01 10:50:00,30.72,30.95,30.7,30.9,154125.0,16.8101,16.9359,16.7991,16.9086,154125.0
2007-03-01 11:00:00,30.91,30.94,30.82,30.89,162900.0,16.914,16.9304,16.8648,16.9031,162900.0
2007-03-01 11:10:00,30.89,31.14,30.84,31.1,183375.0,16.9031,17.0399,16.8757,17.018,183375.0
2007-03-01 11:20:00,31.08,31.17,31.0,31.11,119925.0,17.0071,17.0563,16.9633,17.0235,119925.0
2007-03-01 11:30:00,31.11,31.24,31.06,31.06,100575.0,17.0235,17.0946,16.9961,16.9961,100575.0
2007-03-01 11:40:00,31.08,31.18,30.99,31.06,85500.0,17.0071,17.0618,16.9578,16.9961,85500.0
2007-03-01 11:50:00,31.05,31.1,30.91,30.99,58950.0,16.9906,17.018,16.914,16.9578,58950.0
2007-03-01 12:00:00,31.0,31.06,30.9,30.96,90900.0,16.9633,16.9961,16.9086,16.9414,90900.0
2007-03-01 12:10:00,30.97,31.06,30.91,30.93,83700.0,16.9469,16.9961,16.914,16.925,83700.0
2007-03-01 12:20:00,30.92,30.96,30.86,30.89,141975.0,16.9195,16.9414,16.8867,16.9031,141975.0
2007-03-01 12:30:00,30.89,30.97,30.85,30.91,84600.0,16.9031,16.9469,16.8812,16.914,84600.0
2007-03-01 12:40:00,30.91,30.99,30.89,30.97,50850.0,16.914,16.9578,16.9031,16.9469,50850.0
2007-03-01 12:50:00,30.99,31.03,30.94,31.03,37350.0,16.9578,16.9797,16.9304,16.9797,37350.0
2007-03-01 13:00:00,31.04,31.14,31.02,31.04,40950.0,16.9852,17.0399,16.9742,16.9852,40950.0
2007-03-01 13:10:00,31.04,31.09,31.0,31.09,50175.0,16.9852,17.0125,16.9633,17.0125,50175.0
2007-03-01 13:20:00,31.1,31.13,31.05,31.13,30600.0,17.018,17.0344,16.9906,17.0344,30600.0
2007-03-01 13:30:00,31.14,31.17,31.07,31.1,45225.0,17.0399,17.0563,17.0016,17.018,45225.0
2007-03-01 13:40:00,31.09,31.23,31.06,31.21,84375.0,17.0125,17.0891,16.9961,17.0782,84375.0
2007-03-01 13:50:00,31.2,31.22,31.16,31.22,93150.0,17.0727,17.0837,17.0508,17.0837,93150.0
2007-03-01 14:00:00,31.23,31.33,31.22,31.25,108450.0,17.0891,17.1439,17.0837,17.1001,108450.0
2007-03-01 14:10:00,31.25,31.26,31.18,31.19,66150.0,17.1001,17.1056,17.0618,17.0673,66150.0
2007-03-01 14:20:00,31.2,31.21,31.04,31.04,104175.0,17.0727,17.0782,16.9852,16.9852,104175.0
2007-03-01 14:30:00,31.04,31.19,31.02,31.11,135000.0,16.9852,17.0673,16.9742,17.0235,135000.0
2007-03-01 14:40:00,31.11,31.19,31.02,31.13,72000.0,17.0235,17.0673,16.9742,17.0344,72000.0
2007-03-01 14:50:00,31.14,31.18,31.1,31.11,82125.0,17.0399,17.0618,17.018,17.0235,82125.0
2007-03-01 15:00:00,31.11,31.12,30.98,31.02,122400.0,17.0235,17.0289,16.9523,16.9742,122400.0
2007-03-01 15:10:00,31.02,31.11,31.0,31.0,79875.0,16.9742,17.0235,16.9633,16.9633,79875.0
2007-03-01 15:20:00,31.02,31.02,30.82,30.9,184725.0,16.9742,16.9742,16.8648,16.9086,184725.0
2007-03-01 15:30:00,30.91,30.96,30.85,30.91,82125.0,16.914,16.9414,16.8812,16.914,82125.0
2007-03-01 15:40:00,30.91,30.95,30.84,30.85,94725.0,16.914,16.9359,16.8757,16.8812,94725.0
2007-03-01 15:50:00,30.85,30.93,30.82,30.9,288000.0,16.8812,16.925,16.8648,16.9086,288000.0
2007-03-02 09:30:00,30.52,30.65,30.46,30.52,193950.0,16.7006,16.7718,16.6678,16.7006,193950.0
2007-03-02 09:40:00,30.5,30.66,30.38,30.54,126450.0,16.6897,16.7772,16.624,16.7116,126450.0
2007-03-02 09:50:00,30.53,30.53,30.28,30.33,101250.0,16.7061,16.7061,16.5693,16.5967,101250.0
2007-03-02 10:00:00,30.33,30.55,30.24,30.53,80775.0,16.5967,16.717,16.5474,16.7061,80775.0
2007-03-02 10:10:00,30.55,30.58,30.47,30.55,72900.0,16.717,16.7335,16.6733,16.717,72900.0
2007-03-02 10:20:00,30.55,30.57,30.44,30.54,54000.0,16.717,16.728,16.6568,16.7116,54000.0
2007-03-02 10:30:00,30.54,30.62,30.48,30.48,67050.0,16.7116,16.7553,16.6787,16.6787,67050.0
2007-03-02 10:40:00,30.49,30.78,30.44,30.71,66375.0,16.6842,16.8429,16.6568,16.8046,66375.0
2007-03-02 10:50:00,30.72,30.74,30.6,30.67,44550.0,16.8101,16.821,16.7444,16.7827,44550.0
2007-03-02 11:00:00,30.68,30.68,30.58,30.62,56475.0,16.7882,16.7882,16.7335,16.7553,56475.0
2007-03-02 11:10:00,30.61,30.63,30.56,30.62,35325.0,16.7499,16.7608,16.7225,16.7553,35325.0
2007-03-02 11:20:00,30.61,30.61,30.5,30.5,66825.0,16.7499,16.7499,16.6897,16.6897,66825.0
2007-03-02 11:30:00,30.5,30.52,30.46,30.49,73575.0,16.6897,16.7006,16.6678,16.6842,73575.0
2007-03-02 11:40:00,30.5,30.57,30.48,30.54,44775.0,16.6897,16.728,16.6787,16.7116,44775.0
2007-03-02 11:50:00,30.53,30.56,30.48,30.56,54900.0,16.7061,16.7225,16.6787,16.7225,54900.0
2007-03-02 12:00:00,30.56,30.67,30.56,30.66,86625.0,16.7225,16.7827,16.7225,16.7772,86625.0
2007-03-02 12:10:00,30.65,30.65,30.5,30.5,81450.0,16.7718,16.7718,16.6897,16.6897,81450.0
2007-03-02 12:20:00,30.5,30.51,30.34,30.36,58275.0,16.6897,16.6952,16.6021,16.6131,58275.0
2007-03-02 12:30:00,30.36,30.43,30.29,30.4,60075.0,16.6131,16.6514,16.5748,16.635,60075.0
2007-03-02 12:40:00,30.4,30.49,30.37,30.44,85050.0,16.635,16.6842,16.6185,16.6568,85050.0
2007-03-02 12:50:00,30.45,30.54,30.43,30.52,43875.0,16.6623,16.7116,16.6514,16.7006,43875.0
2007-03-02 13:00:00,30.51,30.56,30.49,30.52,122850.0,16.6952,16.7225,16.6842,16.7006,122850.0
2007-03-02 13:10:00,30.54,30.61,30.46,30.56,82800.0,16.7116,16.7499,16.6678,16.7225,82800.0
2007-03-02 13:20:00,30.56,30.61,30.36,30.4,85275.0,16.7225,16.7499,16.6131,16.635,85275.0
2007-03-02 13:30:00,30.4,30.51,30.35,30.48,89325.0,16.635,16.6952,16.6076,16.6787,89325.0
2007-03-02 13:40:00,30.46,30.57,30.41,30.52,116100.0,16.6678,16.728,16.6404,16.7006,116100.0
2007-03-02 13:50:00,30.51,30.53,30.44,30.51,46575.0,16.6952,16.7061,16.6568,16.6952,46575.0
2007-03-02 14:00:00,30.51,30.54,30.45,30.48,45675.0,16.6952,16.7116,16.6623,16.6787,45675.0
2007-03-02 14:10:00,30.48,30.55,30.48,30.55,139050.0,16.6787,16.717,16.6787,16.717,139050.0
2007-03-02 14:20:00,30.53,30.57,30.46,30.56,94050.0,16.7061,16.728,16.6678,16.7225,94050.0
2007-03-02 14:30:00,30.56,30.66,30.55,30.65,132750.0,16.7225,16.7772,16.717,16.7718,132750.0
2007-03-02 14:40:00,30.65,30.76,30.64,30.7,123075.0,16.7718,16.832,16.7663,16.7991,123075.0
2007-03-02 14:50:00,30.69,30.7,30.56,30.57,89100.0,16.7936,16.7991,16.7225,16.728,89100.0
2007-03-02 15:00:00,30.57,30.62,30.51,30.61,175275.0,16.728,16.7553,16.6952,16.7499,175275.0
2007-03-02 15:10:00,30.61,30.71,30.58,30.64,125100.0,16.7499,16.8046,16.7335,16.7663,125100.0
2007-03-02 15:20:00,30.64,30.67,30.59,30.64,64125.0,16.7663,16.7827,16.7389,16.7663,64125.0
2007-03-02 15:30:00,30.64,30.68,30.57,30.67,142650.0,16.7663,16.7882,16.728,16.7827,142650.0
2007-03-02 15:40:00,30.67,30.69,30.51,30.54,85725.0,16.7827,16.7936,16.6952,16.7116,85725.0
2007-03-02 15:50:00,30.54,30.55,30.4,30.41,284625.0,16.7116,16.717,16.635,16.6404,284625.0
2007-03-05 09:30:00,29.97,30.32,29.92,30.05,320175.0,16.3997,16.5912,16.3723,16.4434,320175.0
2007-03-05 09:40:00,30.05,30.07,29.89,29.98,217350.0,16.4434,16.4544,16.3559,16.4051,217350.0
2007-03-05 09:50:00,29.98,30.22,29.98,30.2,144000.0,16.4051,16.5365,16.4051,16.5255,144000.0
2007-03-05 10:00:00,30.22,30.23,30.13,30.17,143100.0,16.5365,16.5419,16.4872,16.5091,143100.0
2007-03-05 10:10:00,30.2,30.46,30.19,30.34,167625.0,16.5255,16.6678,16.52,16.6021,167625.0
2007-03-05 10:20:00,30.35,30.36,30.21,30.28,72900.0,16.6076,16.6131,16.531,16.5693,72900.0
2007-03-05 10:30:00,30.28,30.28,30.16,30.19,170100.0,16.5693,16.5693,16.5036,16.52,170100.0
2007-03-05 10:40:00,30.19,30.25,30.04,30.11,116550.0,16.52,16.5529,16.438,16.4763,116550.0
2007-03-05 10:50:00,30.12,30.22,30.11,30.22,53550.0,16.4817,16.5365,16.4763,16.5365,53550.0
2007-03-05 11:00:00,30.22,30.46,30.17,30.45,84825.0,16.5365,16.6678,16.5091,16.6623,84825.0
2007-03-05 11:10:00,30.44,30.46,30.32,30.46,79650.0,16.6568,16.6678,16.5912,16.6678,79650.0
2007-03-05 11:20:00,30.44,30.46,30.37,30.44,65700.0,16.6568,16.6678,16.6185,16.6568,65700.0
2007-03-05 11:30:00,30.45,30.46,30.36,30.39,58275.0,16.6623,16.6678,16.6131,16.6295,58275.0
2007-03-05 11:40:00,30.39,30.42,30.27,30.41,42750.0,16.6295,16.6459,16.5638,16.6404,42750.0
2007-03-05 11:50:00,30.42,30.43,30.3,30.3,119700.0,16.6459,16.6514,16.5802,16.5802,119700.0
2007-03-05 12:00:00,30.3,30.3,30.22,30.27,52425.0,16.5802,16.5802,16.5365,16.5638,52425.0
2007-03-05 12:10:00,30.28,30.34,30.2,30.24,71550.0,16.5693,16.6021,16.5255,16.5474,71550.0
2007-03-05 12:20:00,30.24,30.32,30.24,30.25,90900.0,16.5474,16.5912,16.5474,16.5529,90900.0
2007-03-05 12:30:00,30.24,30.26,30.16,30.22,49725.0,16.5474,16.5584,16.5036,16.5365,49725.0
2007-03-05 12:40:00,30.24,30.44,30.23,30.39,67725.0,16.5474,16.6568,16.5419,16.6295,67725.0
2007-03-05 12:50:00,30.39,30.4,30.26,30.28,44325.0,16.6295,16.635,16.5584,16.5693,44325.0
2007-03-05 13:00:00,30.27,30.28,30.24,30.24,38025.0,16.5638,16.5693,16.5474,16.5474,38025.0
2007-03-05 13:10:00,30.25,30.33,30.25,30.31,39150.0,16.5529,16.5967,16.5529,16.5857,39150.0
2007-03-05 13:20:00,30.3,30.32,30.25,30.32,37800.0,16.5802,16.5912,16.5529,16.5912,37800.0
2007-03-05 13:30:00,30.31,30.4,30.31,30.39,42750.0,16.5857,16.635,16.5857,16.6295,42750.0
2007-03-05 13:40:00,30.4,30.52,30.38,30.51,84600.0,16.635,16.7006,16.624,16.6952,84600.0
2007-03-05 13:50:00,30.51,30.53,30.43,30.53,67275.0,16.6952,16.7061,16.6514,16.7061,67275.0
2007-03-05 14:00:00,30.53,30.62,30.49,30.57,67500.0,16.7061,16.7553,16.6842,16.728,67500.0
2007-03-05 14:10:00,30.56,30.56,30.43,30.49,94275.0,16.7225,16.7225,16.6514,16.6842,94275.0
2007-03-05 14:20:00,30.48,30.53,30.44,30.47,45225.0,16.6787,16.7061,16.6568,16.6733,45225.0
2007-03-05 14:30:00,30.48,30.51,30.43,30.43,41625.0,16.6787,16.6952,16.6514,16.6514,41625.0
2007-03-05 14:40:00,30.43,30.5,30.37,30.48,53100.0,16.6514,16.6897,16.6185,16.6787,53100.0
2007-03-05 14:50:00,30.49,30.49,30.41,30.47,44550.0,16.6842,16.6842,16.6404,16.6733,44550.0
2007-03-05 15:00:00,30.47,30.5,30.29,30.3,100125.0,16.6733,16.6897,16.5748,16.5802,100125.0
2007-03-05 15:10:00,30.29,30.35,30.23,30.32,69525.0,16.5748,16.6076,16.5419,16.5912,69525.0
2007-03-05 15:20:00,30.31,30.45,30.27,30.41,78975.0,16.5857,16.6623,16.5638,16.6404,78975.0
2007-03-05 15:30:00,30.42,30.43,30.27,30.27,65475.0,16.6459,16.6514,16.5638,16.5638,65475.0
2007-03-05 15:40:00,30.27,30.29,30.2,30.24,73800.0,16.5638,16.5748,16.5255,16.5474,73800.0
2007-03-05 15:50:00,30.23,30.24,30.11,30.12,236475.0,16.5419,16.5474,16.4763,16.4817,236475.0
2007-03-06 09:30:00,30.2,30.32,30.08,30.13,358200.0,16.5255,16.5912,16.4599,16.4872,358200.0
2007-03-06 09:40:00,30.14,30.2,30.04,30.05,120375.0,16.4927,16.5255,16.438,16.4434,120375.0
2007-03-06 09:50:00,30.05,30.13,30.0,30.12,95400.0,16.4434,16.4872,16.4161,16.4817,95400.0
2007-03-06 10:00:00,30.12,30.12,29.93,29.93,152325.0,16.4817,16.4817,16.3778,16.3778,152325.0
2007-03-06 10:10:00,29.93,30.14,29.89,30.09,164475.0,16.3778,16.4927,16.3559,16.4653,164475.0
2007-03-06 10:20:00,30.1,30.14,30.05,30.13,71775.0,16.4708,16.4927,16.4434,16.4872,71775.0
2007-03-06 10:30:00,30.13,30.18,30.01,30.04,130275.0,16.4872,16.5146,16.4216,16.438,130275.0
2007-03-06 10:40:00,30.05,30.11,30.0,30.04,117900.0,16.4434,16.4763,16.4161,16.438,117900.0
2007-03-06 10:50:00,30.05,30.07,30.0,30.01,53550.0,16.4434,16.4544,16.4161,16.4216,53550.0
2007-03-06 11:00:00,30.01,30.05,30.0,30.04,32400.0,16.4216,16.4434,16.4161,16.438,32400.0
2007-03-06 11:10:00,30.04,30.09,30.04,30.09,37800.0,16.438,16.4653,16.438,16.4653,37800.0
2007-03-06 11:20:00,30.08,30.13,30.07,30.12,45000.0,16.4599,16.4872,16.4544,16.4817,45000.0
2007-03-06 11:30:00,30.12,30.15,30.05,30.11,42300.0,16.4817,16.4982,16.4434,16.4763,42300.0
2007-03-06 11:40:00,30.1,30.28,30.1,30.24,111150.0,16.4708,16.5693,16.4708,16.5474,111150.0
2007-03-06 11:50:00,30.24,30.26,30.14,30.25,97425.0,16.5474,16.5584,16.4927,16.5529,97425.0
2007-03-06 12:00:00,30.26,30.32,30.25,30.29,77175.0,16.5584,16.5912,16.5529,16.5748,77175.0
2007-03-06 12:10:00,30.29,30.33,30.28,30.33,74250.0,16.5748,16.5967,16.5693,16.5967,74250.0
2007-03-06 12:20:00,30.32,30.34,30.29,30.33,66600.0,16.5912,16.6021,16.5748,16.5967,66600.0
2007-03-06 12:30:00,30.33,30.41,30.32,30.32,115875.0,16.5967,16.6404,16.5912,16.5912,115875.0
2007-03-06 12:40:00,30.32,30.44,30.32,30.43,87075.0,16.5912,16.6568,16.5912,16.6514,87075.0
2007-03-06 12:50:00,30.43,30.43,30.35,30.39,60300.0,16.6514,16.6514,16.6076,16.6295,60300.0
2007-03-06 13:00:00,30.39,30.42,30.35,30.41,81900.0,16.6295,16.6459,16.6076,16.6404,81900.0
2007-03-06 13:10:00,30.41,30.44,30.37,30.37,51525.0,16.6404,16.6568,16.6185,16.6185,51525.0
2007-03-06 13:20:00,30.37,30.46,30.35,30.44,62550.0,16.6185,16.6678,16.6076,16.6568,62550.0
2007-03-06 13:30:00,30.45,30.49,30.42,30.49,63000.0,16.6623,16.6842,16.6459,16.6842,63000.0
2007-03-06 13:40:00,30.5,30.58,30.48,30.56,90000.0,16.6897,16.7335,16.6787,16.7225,90000.0
2007-03-06 13:50:00,30.56,30.58,30.55,30.57,64575.0,16.7225,16.7335,16.717,16.728,64575.0
2007-03-06 14:00:00,30.58,30.61,30.52,30.52,55350.0,16.7335,16.7499,16.7006,16.7006,55350.0
2007-03-06 14:10:00,30.52,30.52,30.48,30.48,43875.0,16.7006,16.7006,16.6787,16.6787,43875.0
2007-03-06 14:20:00,30.48,30.57,30.46,30.56,54675.0,16.6787,16.728,16.6678,16.7225,54675.0
2007-03-06 14:30:00,30.56,30.57,30.52,30.53,56475.0,16.7225,16.728,16.7006,16.7061,56475.0
2007-03-06 14:40:00,30.54,30.61,30.54,30.6,58275.0,16.7116,16.7499,16.7116,16.7444,58275.0
2007-03-06 14:50:00,30.6,30.64,30.57,30.64,58950.0,16.7444,16.7663,16.728,16.7663,58950.0
2007-03-06 15:00:00,30.64,30.73,30.62,30.7,106875.0,16.7663,16.8155,16.7553,16.7991,106875.0
2007-03-06 15:10:00,30.7,30.75,30.62,30.66,189000.0,16.7991,16.8265,16.7553,16.7772,189000.0
2007-03-06 15:20:00,30.66,30.66,30.54,30.57,162225.0,16.7772,16.7772,16.7116,16.728,162225.0
2007-03-06 15:30:00,30.58,30.58,30.49,30.52,134775.0,16.7335,16.7335,16.6842,16.7006,134775.0
2007-03-06 15:40:00,30.52,30.57,30.52,30.56,130725.0,16.7006,16.728,16.7006,16.7225,130725.0
2007-03-06 15:50:00,30.56,30.64,30.54,30.54,289350.0,16.7225,16.7663,16.7116,16.7116,289350.0
2007-03-07 09:30:00,30.41,30.64,30.22,30.61,165375.0,16.6404,16.7663,16.5365,16.7499,165375.0
2007-03-07 09:40:00,30.63,30.87,30.63,30.82,137475.0,16.7608,16.8921,16.7608,16.8648,137475.0
2007-03-07 09:50:00,30.81,30.81,30.56,30.72,60750.0,16.8593,16.8593,16.7225,16.8101,60750.0
2007-03-07 10:00:00,30.71,30.81,30.62,30.81,74700.0,16.8046,16.8593,16.7553,16.8593,74700.0
2007-03-07 10:10:00,30.81,30.83,30.76,30.78,51975.0,16.8593,16.8703,16.832,16.8429,51975.0
2007-03-07 10:20:00,30.79,30.93,30.79,30.89,92025.0,16.8484,16.925,16.8484,16.9031,92025.0
2007-03-07 10:30:00,30.89,30.96,30.82,30.94,65475.0,16.9031,16.9414,16.8648,16.9304,65475.0
2007-03-07 10:40:00,30.94,30.94,30.76,30.76,50175.0,16.9304,16.9304,16.832,16.832,50175.0
2007-03-07 10:50:00,30.74,30.8,30.68,30.68,47475.0,16.821,16.8538,16.7882,16.7882,47475.0
2007-03-07 11:00:00,30.69,30.7,30.6,30.68,65700.0,16.7936,16.7991,16.7444,16.7882,65700.0
2007-03-07 11:10:00,30.68,30.82,30.62,30.8,63225.0,16.7882,16.8648,16.7553,16.8538,63225.0
2007-03-07 11:20:00,30.81,30.83,30.74,30.74,49275.0,16.8593,16.8703,16.821,16.821,49275.0
2007-03-07 11:30:00,30.74,30.74,30.57,30.6,102825.0,16.821,16.821,16.728,16.7444,102825.0
2007-03-07 11:40:00,30.6,30.65,30.57,30.59,58050.0,16.7444,16.7718,16.728,16.7389,58050.0
2007-03-07 11:50:00,30.59,30.75,30.59,30.75,51300.0,16.7389,16.8265,16.7389,16.8265,51300.0
2007-03-07 12:00:00,30.74,30.82,30.72,30.78,61875.0,16.821,16.8648,16.8101,16.8429,61875.0
2007-03-07 12:10:00,30.79,30.8,30.62,30.75,29700.0,16.8484,16.8538,16.7553,16.8265,29700.0
2007-03-07 12:20:00,30.76,30.78,30.62,30.77,27450.0,16.832,16.8429,16.7553,16.8374,27450.0
2007-03-07 12:30:00,30.78,30.84,30.57,30.84,142425.0,16.8429,16.8757,16.728,16.8757,142425.0
2007-03-07 12:40:00,30.83,30.94,30.62,30.84,77175.0,16.8703,16.9304,16.7553,16.8757,77175.0
2007-03-07 12:50:00,30.84,30.84,30.81,30.83,15300.0,16.8757,16.8757,16.8593,16.8703,15300.0
2007-03-07 13:00:00,30.82,30.88,30.8,30.87,65025.0,16.8648,16.8976,16.8538,16.8921,65025.0
2007-03-07 13:10:00,30.84,30.88,30.81,30.84,38025.0,16.8757,16.8976,16.8593,16.8757,38025.0
2007-03-07 13:20:00,30.85,30.88,30.83,30.83,31050.0,16.8812,16.8976,16.8703,16.8703,31050.0
2007-03-07 13:30:00,30.83,30.92,30.81,30.88,39150.0,16.8703,16.9195,16.8593,16.8976,39150.0
2007-03-07 13:40:00,30.88,31.01,30.85,31.0,59850.0,16.8976,16.9688,16.8812,16.9633,59850.0
2007-03-07 13:50:00,31.0,31.0,30.92,30.93,25875.0,16.9633,16.9633,16.9195,16.925,25875.0
2007-03-07 14:00:00,30.93,30.94,30.81,30.88,71325.0,16.925,16.9304,16.8593,16.8976,71325.0
2007-03-07 14:10:00,30.86,30.88,30.8,30.88,71550.0,16.8867,16.8976,16.8538,16.8976,71550.0
2007-03-07 14:20:00,30.88,30.92,30.83,30.84,34425.0,16.8976,16.9195,16.8703,16.8757,34425.0
2007-03-07 14:30:00,30.85,30.93,30.85,30.86,39375.0,16.8812,16.925,16.8812,16.8867,39375.0
2007-03-07 14:40:00,30.87,30.94,30.87,30.94,63900.0,16.8921,16.9304,16.8921,16.9304,63900.0
2007-03-07 14:50:00,30.96,30.97,30.84,30.86,35325.0,16.9414,16.9469,16.8757,16.8867,35325.0
2007-03-07 15:00:00,30.87,30.97,30.87,30.95,54450.0,16.8921,16.9469,16.8921,16.9359,54450.0
2007-03-07 15:10:00,30.95,30.99,30.94,30.96,72675.0,16.9359,16.9578,16.9304,16.9414,72675.0
2007-03-07 15:20:00,30.95,30.95,30.88,30.88,123075.0,16.9359,16.9359,16.8976,16.8976,123075.0
2007-03-07 15:30:00,30.87,30.9,30.84,30.88,59625.0,16.8921,16.9086,16.8757,16.8976,59625.0
2007-03-07 15:40:00,30.88,30.91,30.76,30.87,118575.0,16.8976,16.914,16.832,16.8921,118575.0
2007-03-07 15:50:00,30.86,30.87,30.75,30.8,162000.0,16.8867,16.8921,16.8265,16.8538,162000.0
2007-03-08 09:30:00,31.03,31.11,30.7,30.92,228375.0,16.9797,17.0235,16.7991,16.9195,228375.0
2007-03-08 09:40:00,30.91,31.01,30.86,30.88,109125.0,16.914,16.9688,16.8867,16.8976,109125.0
2007-03-08 09:50:00,30.89,31.0,30.82,30.84,138375.0,16.9031,16.9633,16.8648,16.8757,138375.0
2007-03-08 10:00:00,30.84,30.9,30.82,30.88,90225.0,16.8757,16.9086,16.8648,16.8976,90225.0
2007-03-08 10:10:00,30.89,30.93,30.84,30.92,89775.0,16.9031,16.925,16.8757,16.9195,89775.0
2007-03-08 10:20:00,30.92,31.0,30.89,30.99,91575.0,16.9195,16.9633,16.9031,16.9578,91575.0
2007-03-08 10:30:00,31.0,31.07,30.95,31.04,79200.0,16.9633,17.0016,16.9359,16.9852,79200.0
2007-03-08 10:40:00,31.06,31.07,31.04,31.06,50850.0,16.9961,17.0016,16.9852,16.9961,50850.0
2007-03-08 10:50:00,31.06,31.07,31.0,31.01,33525.0,16.9961,17.0016,16.9633,16.9688,33525.0
2007-03-08 11:00:00,31.02,31.06,30.98,31.04,46575.0,16.9742,16.9961,16.9523,16.9852,46575.0
2007-03-08 11:10:00,31.04,31.04,30.97,30.99,43875.0,16.9852,16.9852,16.9469,16.9578,43875.0
2007-03-08 11:20:00,30.99,31.06,30.98,31.04,30825.0,16.9578,16.9961,16.9523,16.9852,30825.0
2007-03-08 11:30:00,31.04,31.1,31.03,31.08,35775.0,16.9852,17.018,16.9797,17.0071,35775.0
2007-03-08 11:40:00,31.09,31.2,31.08,31.15,129825.0,17.0125,17.0727,17.0071,17.0454,129825.0
2007-03-08 11:50:00,31.14,31.17,31.11,31.16,33750.0,17.0399,17.0563,17.0235,17.0508,33750.0
2007-03-08 12:00:00,31.14,31.24,31.14,31.2,53550.0,17.0399,17.0946,17.0399,17.0727,53550.0
2007-03-08 12:10:00,31.2,31.23,31.16,31.19,29025.0,17.0727,17.0891,17.0508,17.0673,29025.0
2007-03-08 12:20:00,31.2,31.24,31.19,31.23,50175.0,17.0727,17.0946,17.0673,17.0891,50175.0
2007-03-08 12:30:00,31.22,31.27,31.21,31.22,39150.0,17.0837,17.111,17.0782,17.0837,39150.0
2007-03-08 12:40:00,31.21,31.24,31.19,31.23,32850.0,17.0782,17.0946,17.0673,17.0891,32850.0
2007-03-08 12:50:00,31.23,31.24,31.19,31.23,38250.0,17.0891,17.0946,17.0673,17.0891,38250.0
2007-03-08 13:00:00,31.23,31.23,31.17,31.18,15075.0,17.0891,17.0891,17.0563,17.0618,15075.0
2007-03-08 13:10:00,31.17,31.24,31.14,31.16,39150.0,17.0563,17.0946,17.0399,17.0508,39150.0
2007-03-08 13:20:00,31.16,31.21,31.14,31.2,29475.0,17.0508,17.0782,17.0399,17.0727,29475.0
2007-03-08 13:30:00,31.2,31.2,31.12,31.12,26100.0,17.0727,17.0727,17.0289,17.0289,26100.0
2007-03-08 13:40:00,31.12,31.21,31.08,31.19,45000.0,17.0289,17.0782,17.0071,17.0673,45000.0
2007-03-08 13:50:00,31.19,31.2,31.12,31.14,39150.0,17.0673,17.0727,17.0289,17.0399,39150.0
2007-03-08 14:00:00,31.13,31.13,31.05,31.09,32625.0,17.0344,17.0344,16.9906,17.0125,32625.0
2007-03-08 14:10:00,31.08,31.09,30.99,31.04,57600.0,17.0071,17.0125,16.9578,16.9852,57600.0
2007-03-08 14:20:00,31.03,31.07,30.99,30.99,37800.0,16.9797,17.0016,16.9578,16.9578,37800.0
2007-03-08 14:30:00,30.99,31.01,30.87,30.96,117450.0,16.9578,16.9688,16.8921,16.9414,117450.0
2007-03-08 14:40:00,30.95,31.02,30.92,31.01,62100.0,16.9359,16.9742,16.9195,16.9688,62100.0
2007-03-08 14:50:00,31.01,31.1,30.98,31.08,59850.0,16.9688,17.018,16.9523,17.0071,59850.0
2007-03-08 15:00:00,31.07,31.13,31.03,31.04,47700.0,17.0016,17.0344,16.9797,16.9852,47700.0
2007-03-08 15:10:00,31.04,31.09,31.03,31.05,45450.0,16.9852,17.0125,16.9797,16.9906,45450.0
2007-03-08 15:20:00,31.05,31.12,31.05,31.09,43875.0,16.9906,17.0289,16.9906,17.0125,43875.0
2007-03-08 15:30:00,31.1,31.16,31.08,31.12,67500.0,17.018,17.0508,17.0071,17.0289,67500.0
2007-03-08 15:40:00,31.12,31.15,31.08,31.11,63225.0,17.0289,17.0454,17.0071,17.0235,63225.0
2007-03-08 15:50:00,31.12,31.13,31.01,31.06,181575.0,17.0289,17.0344,16.9688,16.9961,181575.0
2007-03-09 09:30:00,31.49,31.72,31.4,31.67,241875.0,17.2314,17.3573,17.1822,17.3299,241875.0
2007-03-09 09:40:00,31.64,31.82,31.62,31.79,135675.0,17.3135,17.412,17.3025,17.3956,135675.0
2007-03-09 09:50:00,31.79,31.79,31.58,31.59,167400.0,17.3956,17.3956,17.2807,17.2861,167400.0
2007-03-09 10:00:00,31.59,31.61,31.5,31.53,130950.0,17.2861,17.2971,17.2369,17.2533,130950.0
2007-03-09 10:10:00,31.53,31.6,31.47,31.54,110475.0,17.2533,17.2916,17.2205,17.2588,110475.0
2007-03-09 10:20:00,31.52,31.64,31.51,31.6,71775.0,17.2478,17.3135,17.2424,17.2916,71775.0
2007-03-09 10:30:00,31.6,31.6,31.53,31.55,65700.0,17.2916,17.2916,17.2533,17.2642,65700.0
2007-03-09 10:40:00,31.56,31.6,31.52,31.57,77400.0,17.2697,17.2916,17.2478,17.2752,77400.0
2007-03-09 10:50:00,31.57,31.61,31.56,31.56,41175.0,17.2752,17.2971,17.2697,17.2697,41175.0
2007-03-09 11:00:00,31.56,31.67,31.56,31.67,107100.0,17.2697,17.3299,17.2697,17.3299,107100.0
2007-03-09 11:10:00,31.67,31.74,31.67,31.71,81900.0,17.3299,17.3682,17.3299,17.3518,81900.0
2007-03-09 11:20:00,31.7,31.75,31.68,31.68,65025.0,17.3463,17.3737,17.3354,17.3354,65025.0
2007-03-09 11:30:00,31.68,31.77,31.68,31.75,85050.0,17.3354,17.3846,17.3354,17.3737,85050.0
2007-03-09 11:40:00,31.76,31.77,31.72,31.76,50400.0,17.3792,17.3846,17.3573,17.3792,50400.0
2007-03-09 11:50:00,31.75,31.78,31.71,31.73,70200.0,17.3737,17.3901,17.3518,17.3627,70200.0
2007-03-09 12:00:00,31.73,31.8,31.72,31.77,139725.0,17.3627,17.401,17.3573,17.3846,139725.0
2007-03-09 12:10:00,31.77,31.8,31.76,31.78,51075.0,17.3846,17.401,17.3792,17.3901,51075.0
2007-03-09 12:20:00,31.77,31.93,31.77,31.91,57600.0,17.3846,17.4722,17.3846,17.4612,57600.0
2007-03-09 12:30:00,31.91,31.91,31.82,31.86,56250.0,17.4612,17.4612,17.412,17.4339,56250.0
2007-03-09 12:40:00,31.85,31.85,31.78,31.8,83925.0,17.4284,17.4284,17.3901,17.401,83925.0
2007-03-09 12:50:00,31.8,31.84,31.76,31.8,122175.0,17.401,17.4229,17.3792,17.401,122175.0
2007-03-09 13:00:00,31.79,31.83,31.78,31.81,59625.0,17.3956,17.4175,17.3901,17.4065,59625.0
2007-03-09 13:10:00,31.82,31.84,31.75,31.78,55800.0,17.412,17.4229,17.3737,17.3901,55800.0
2007-03-09 13:20:00,31.78,31.82,31.77,31.8,29700.0,17.3901,17.412,17.3846,17.401,29700.0
2007-03-09 13:30:00,31.79,31.82,31.76,31.78,61425.0,17.3956,17.412,17.3792,17.3901,61425.0
2007-03-09 13:40:00,31.77,31.8,31.76,31.78,50175.0,17.3846,17.401,17.3792,17.3901,50175.0
2007-03-09 13:50:00,31.78,31.79,31.65,31.65,172350.0,17.3901,17.3956,17.319,17.319,172350.0
2007-03-09 14:00:00,31.65,31.65,31.52,31.6,100800.0,17.319,17.319,17.2478,17.2916,100800.0
2007-03-09 14:10:00,31.59,31.6,31.47,31.51,36450.0,17.2861,17.2916,17.2205,17.2424,36450.0
2007-03-09 14:20:00,31.51,31.59,31.51,31.59,97200.0,17.2424,17.2861,17.2424,17.2861,97200.0
2007-03-09 14:30:00,31.57,31.61,31.56,31.6,77175.0,17.2752,17.2971,17.2697,17.2916,77175.0
2007-03-09 14:40:00,31.59,31.62,31.56,31.56,85950.0,17.2861,17.3025,17.2697,17.2697,85950.0
2007-03-09 14:50:00,31.56,31.63,31.5,31.59,69525.0,17.2697,17.308,17.2369,17.2861,69525.0
2007-03-09 15:00:00,31.6,31.63,31.54,31.56,71550.0,17.2916,17.308,17.2588,17.2697,71550.0
2007-03-09 15:10:00,31.56,31.6,31.53,31.57,41175.0,17.2697,17.2916,17.2533,17.2752,41175.0
2007-03-09 15:20:00,31.57,31.62,31.55,31.61,34425.0,17.2752,17.3025,17.2642,17.2971,34425.0
2007-03-09 15:30:00,31.61,31.64,31.56,31.64,60525.0,17.2971,17.3135,17.2697,17.3135,60525.0
2007-03-09 15:40:00,31.64,31.69,31.62,31.67,57375.0,17.3135,17.3409,17.3025,17.3299,57375.0
2007-03-09 15:50:00,31.67,31.7,31.64,31.64,220950.0,17.3299,17.3463,17.3135,17.3135,220950.0
2007-03-12 09:30:00,31.64,31.75,31.55,31.6,106650.0,17.3135,17.3737,17.2642,17.2916,106650.0
2007-03-12 09:40:00,31.61,31.67,31.56,31.58,73800.0,17.2971,17.3299,17.2697,17.2807,73800.0
2007-03-12 09:50:00,31.58,31.67,31.56,31.67,67275.0,17.2807,17.3299,17.2697,17.3299,67275.0
2007-03-12 10:00:00,31.65,31.65,31.58,31.6,55800.0,17.319,17.319,17.2807,17.2916,55800.0
2007-03-12 10:10:00,31.6,31.76,31.6,31.72,72450.0,17.2916,17.3792,17.2916,17.3573,72450.0
2007-03-12 10:20:00,31.72,31.89,31.72,31.74,58275.0,17.3573,17.4503,17.3573,17.3682,58275.0
2007-03-12 10:30:00,31.82,31.86,31.8,31.84,32625.0,17.412,17.4339,17.401,17.4229,32625.0
2007-03-12 10:40:00,31.83,31.83,31.73,31.75,47700.0,17.4175,17.4175,17.3627,17.3737,47700.0
2007-03-12 10:50:00,31.76,31.79,31.69,31.74,40500.0,17.3792,17.3956,17.3409,17.3682,40500.0
2007-03-12 11:00:00,31.74,31.76,31.68,31.68,287550.0,17.3682,17.3792,17.3354,17.3354,287550.0
2007-03-12 11:10:00,31.68,31.68,31.66,31.66,66375.0,17.3354,17.3354,17.3244,17.3244,66375.0
2007-03-12 11:20:00,31.66,31.66,31.62,31.65,97650.0,17.3244,17.3244,17.3025,17.319,97650.0
2007-03-12 11:30:00,31.62,31.63,31.56,31.58,251325.0,17.3025,17.308,17.2697,17.2807,251325.0
2007-03-12 11:40:00,31.58,31.61,31.56,31.6,55125.0,17.2807,17.2971,17.2697,17.2916,55125.0
2007-03-12 11:50:00,31.6,31.68,31.6,31.66,35100.0,17.2916,17.3354,17.2916,17.3244,35100.0
2007-03-12 12:00:00,31.66,31.68,31.62,31.68,32400.0,17.3244,17.3354,17.3025,17.3354,32400.0
2007-03-12 12:10:00,31.69,31.74,31.67,31.72,32625.0,17.3409,17.3682,17.3299,17.3573,32625.0
2007-03-12 12:20:00,31.72,31.72,31.62,31.63,47700.0,17.3573,17.3573,17.3025,17.308,47700.0
2007-03-12 12:30:00,31.62,31.67,31.62,31.62,27900.0,17.3025,17.3299,17.3025,17.3025,27900.0
2007-03-12 12:40:00,31.62,31.64,31.61,31.63,81450.0,17.3025,17.3135,17.2971,17.308,81450.0
2007-03-12 12:50:00,31.63,31.66,31.63,31.66,33750.0,17.308,17.3244,17.308,17.3244,33750.0
2007-03-12 13:00:00,31.66,31.68,31.63,31.65,44100.0,17.3244,17.3354,17.308,17.319,44100.0
2007-03-12 13:10:00,31.65,31.65,31.61,31.61,53325.0,17.319,17.319,17.2971,17.2971,53325.0
2007-03-12 13:20:00,31.61,31.62,31.52,31.52,226575.0,17.2971,17.3025,17.2478,17.2478,226575.0
2007-03-12 13:30:00,31.52,31.59,31.52,31.55,106425.0,17.2478,17.2861,17.2478,17.2642,106425.0
2007-03-12 13:40:00,31.54,31.58,31.53,31.57,48600.0,17.2588,17.2807,17.2533,17.2752,48600.0
2007-03-12 13:50:00,31.58,31.58,31.55,31.56,33300.0,17.2807,17.2807,17.2642,17.2697,33300.0
2007-03-12 14:00:00,31.56,31.57,31.51,31.52,38700.0,17.2697,17.2752,17.2424,17.2478,38700.0
2007-03-12 14:10:00,31.52,31.57,31.52,31.57,29700.0,17.2478,17.2752,17.2478,17.2752,29700.0
2007-03-12 14:20:00,31.57,31.59,31.56,31.56,78525.0,17.2752,17.2861,17.2697,17.2697,78525.0
2007-03-12 14:30:00,31.57,31.65,31.57,31.63,66150.0,17.2752,17.319,17.2752,17.308,66150.0
2007-03-12 14:40:00,31.63,31.72,31.61,31.69,55125.0,17.308,17.3573,17.2971,17.3409,55125.0
2007-03-12 14:50:00,31.69,31.7,31.67,31.67,27000.0,17.3409,17.3463,17.3299,17.3299,27000.0
2007-03-12 15:00:00,31.68,31.69,31.64,31.69,25200.0,17.3354,17.3409,17.3135,17.3409,25200.0
2007-03-12 15:10:00,31.69,31.72,31.68,31.69,37800.0,17.3409,17.3573,17.3354,17.3409,37800.0
2007-03-12 15:20:00,31.69,31.69,31.66,31.67,45225.0,17.3409,17.3409,17.3244,17.3299,45225.0
2007-03-12 15:30:00,31.67,31.69,31.59,31.6,277425.0,17.3299,17.3409,17.2861,17.2916,277425.0
2007-03-12 15:40:00,31.59,31.65,31.59,31.65,42975.0,17.2861,17.319,17.2861,17.319,42975.0
2007-03-12 15:50:00,31.65,31.75,31.62,31.74,153450.0,17.319,17.3737,17.3025,17.3682,153450.0
2007-03-13 09:30:00,31.48,31.5,31.22,31.3,211275.0,17.2259,17.2369,17.0837,17.1274,211275.0
2007-03-13 09:40:00,31.32,31.35,31.19,31.24,89550.0,17.1384,17.1548,17.0673,17.0946,89550.0
2007-03-13 09:50:00,31.24,31.37,31.2,31.31,66825.0,17.0946,17.1657,17.0727,17.1329,66825.0
2007-03-13 10:00:00,31.3,31.32,31.13,31.2,107100.0,17.1274,17.1384,17.0344,17.0727,107100.0
2007-03-13 10:10:00,31.22,31.31,31.18,31.3,33975.0,17.0837,17.1329,17.0618,17.1274,33975.0
2007-03-13 10:20:00,31.31,31.31,31.21,31.31,39375.0,17.1329,17.1329,17.0782,17.1329,39375.0
2007-03-13 10:30:00,31.3,31.35,31.18,31.18,54000.0,17.1274,17.1548,17.0618,17.0618,54000.0
2007-03-13 10:40:00,31.2,31.31,31.19,31.28,30825.0,17.0727,17.1329,17.0673,17.1165,30825.0
2007-03-13 10:50:00,31.29,31.34,31.21,31.28,42300.0,17.122,17.1493,17.0782,17.1165,42300.0
2007-03-13 11:00:00,31.28,31.3,31.23,31.25,26550.0,17.1165,17.1274,17.0891,17.1001,26550.0
2007-03-13 11:10:00,31.25,31.29,31.21,31.24,43425.0,17.1001,17.122,17.0782,17.0946,43425.0
2007-03-13 11:20:00,31.25,31.27,31.17,31.19,53325.0,17.1001,17.111,17.0563,17.0673,53325.0
2007-03-13 11:30:00,31.19,31.32,31.19,31.32,41400.0,17.0673,17.1384,17.0673,17.1384,41400.0
2007-03-13 11:40:00,31.32,31.32,31.18,31.18,74700.0,17.1384,17.1384,17.0618,17.0618,74700.0
2007-03-13 11:50:00,31.2,31.24,31.17,31.24,23625.0,17.0727,17.0946,17.0563,17.0946,23625.0
2007-03-13 12:00:00,31.23,31.28,31.15,31.24,34875.0,17.0891,17.1165,17.0454,17.0946,34875.0
2007-03-13 12:10:00,31.22,31.24,31.05,31.09,61425.0,17.0837,17.0946,16.9906,17.0125,61425.0
2007-03-13 12:20:00,31.09,31.1,30.86,30.86,165600.0,17.0125,17.018,16.8867,16.8867,165600.0
2007-03-13 12:30:00,30.86,30.92,30.79,30.89,141075.0,16.8867,16.9195,16.8484,16.9031,141075.0
2007-03-13 12:40:00,30.9,31.02,30.84,31.0,50400.0,16.9086,16.9742,16.8757,16.9633,50400.0
2007-03-13 12:50:00,31.0,31.04,30.95,31.04,95850.0,16.9633,16.9852,16.9359,16.9852,95850.0
2007-03-13 13:00:00,31.04,31.14,31.04,31.08,210825.0,16.9852,17.0399,16.9852,17.0071,210825.0
2007-03-13 13:10:00,31.08,31.1,31.05,31.08,51750.0,17.0071,17.018,16.9906,17.0071,51750.0
2007-03-13 13:20:00,31.06,31.06,30.96,30.98,72675.0,16.9961,16.9961,16.9414,16.9523,72675.0
2007-03-13 13:30:00,30.98,31.0,30.86,30.94,79425.0,16.9523,16.9633,16.8867,16.9304,79425.0
2007-03-13 13:40:00,30.92,30.97,30.86,30.88,37800.0,16.9195,16.9469,16.8867,16.8976,37800.0
2007-03-13 13:50:00,30.86,30.99,30.83,30.93,52200.0,16.8867,16.9578,16.8703,16.925,52200.0
2007-03-13 14:00:00,30.93,30.96,30.8,30.82,58950.0,16.925,16.9414,16.8538,16.8648,58950.0
2007-03-13 14:10:00,30.83,30.85,30.72,30.81,80100.0,16.8703,16.8812,16.8101,16.8593,80100.0
2007-03-13 14:20:00,30.81,30.81,30.68,30.77,67500.0,16.8593,16.8593,16.7882,16.8374,67500.0
2007-03-13 14:30:00,30.79,30.86,30.74,30.77,58725.0,16.8484,16.8867,16.821,16.8374,58725.0
2007-03-13 14:40:00,30.78,30.93,30.78,30.88,93825.0,16.8429,16.925,16.8429,16.8976,93825.0
2007-03-13 14:50:00,30.88,30.97,30.86,30.88,142875.0,16.8976,16.9469,16.8867,16.8976,142875.0
2007-03-13 15:00:00,30.86,30.92,30.81,30.91,239175.0,16.8867,16.9195,16.8593,16.914,239175.0
2007-03-13 15:10:00,30.9,30.92,30.85,30.92,123300.0,16.9086,16.9195,16.8812,16.9195,123300.0
2007-03-13 15:20:00,30.92,31.07,30.89,30.97,176625.0,16.9195,17.0016,16.9031,16.9469,176625.0
2007-03-13 15:30:00,30.96,31.0,30.88,30.9,113400.0,16.9414,16.9633,16.8976,16.9086,113400.0
2007-03-13 15:40:00,30.9,30.9,30.81,30.84,130050.0,16.9086,16.9086,16.8593,16.8757,130050.0
2007-03-13 15:50:00,30.84,30.88,30.76,30.76,461250.0,16.8757,16.8976,16.832,16.832,461250.0
2007-03-14 09:30:00,30.95,31.16,30.88,31.16,230175.0,16.9359,17.0508,16.8976,17.0508,230175.0
2007-03-14 09:40:00,31.14,31.24,31.08,31.1,200700.0,17.0399,17.0946,17.0071,17.018,200700.0
2007-03-14 09:50:00,31.11,31.17,31.07,31.1,261225.0,17.0235,17.0563,17.0016,17.018,261225.0
2007-03-14 10:00:00,31.09,31.12,31.0,31.11,220275.0,17.0125,17.0289,16.9633,17.0235,220275.0
2007-03-14 10:10:00,31.11,31.34,31.1,31.22,253800.0,17.0235,17.1493,17.018,17.0837,253800.0
2007-03-14 10:20:00,31.2,31.29,31.18,31.23,186075.0,17.0727,17.122,17.0618,17.0891,186075.0
2007-03-14 10:30:00,31.23,31.37,31.19,31.32,201600.0,17.0891,17.1657,17.0673,17.1384,201600.0
2007-03-14 10:40:00,31.32,31.36,31.24,31.26,110250.0,17.1384,17.1603,17.0946,17.1056,110250.0
2007-03-14 10:50:00,31.26,31.32,31.24,31.24,79425.0,17.1056,17.1384,17.0946,17.0946,79425.0
2007-03-14 11:00:00,31.25,31.33,31.22,31.24,87525.0,17.1001,17.1439,17.0837,17.0946,87525.0
2007-03-14 11:10:00,31.25,31.37,31.23,31.27,73125.0,17.1001,17.1657,17.0891,17.111,73125.0
2007-03-14 11:20:00,31.27,31.27,31.17,31.2,108900.0,17.111,17.111,17.0563,17.0727,108900.0
2007-03-14 11:30:00,31.2,31.21,31.12,31.16,93150.0,17.0727,17.0782,17.0289,17.0508,93150.0
2007-03-14 11:40:00,31.17,31.26,31.15,31.22,103050.0,17.0563,17.1056,17.0454,17.0837,103050.0
2007-03-14 11:50:00,31.22,31.23,31.18,31.2,72000.0,17.0837,17.0891,17.0618,17.0727,72000.0
2007-03-14 12:00:00,31.21,31.21,31.11,31.15,170775.0,17.0782,17.0782,17.0235,17.0454,170775.0
2007-03-14 12:10:00,31.14,31.17,31.02,31.03,188775.0,17.0399,17.0563,16.9742,16.9797,188775.0
2007-03-14 12:20:00,31.04,31.18,30.87,31.11,233100.0,16.9852,17.0618,16.8921,17.0235,233100.0
2007-03-14 12:30:00,31.11,31.18,31.07,31.16,98100.0,17.0235,17.0618,17.0016,17.0508,98100.0
2007-03-14 12:40:00,31.16,31.16,31.06,31.09,77400.0,17.0508,17.0508,16.9961,17.0125,77400.0
2007-03-14 12:50:00,31.09,31.09,30.98,31.06,112275.0,17.0125,17.0125,16.9523,16.9961,112275.0
2007-03-14 13:00:00,31.06,31.22,31.04,31.21,102600.0,16.9961,17.0837,16.9852,17.0782,102600.0
2007-03-14 13:10:00,31.18,31.29,31.18,31.28,101025.0,17.0618,17.122,17.0618,17.1165,101025.0
2007-03-14 13:20:00,31.28,31.32,31.23,31.24,88200.0,17.1165,17.1384,17.0891,17.0946,88200.0
2007-03-14 13:30:00,31.26,31.3,31.2,31.24,67050.0,17.1056,17.1274,17.0727,17.0946,67050.0
2007-03-14 13:40:00,31.25,31.4,31.24,31.28,84375.0,17.1001,17.1822,17.0946,17.1165,84375.0
2007-03-14 13:50:00,31.28,31.33,31.22,31.28,85725.0,17.1165,17.1439,17.0837,17.1165,85725.0
2007-03-14 14:00:00,31.29,31.34,31.22,31.3,65475.0,17.122,17.1493,17.0837,17.1274,65475.0
2007-03-14 14:10:00,31.29,31.46,31.29,31.46,101025.0,17.122,17.215,17.122,17.215,101025.0
2007-03-14 14:20:00,31.45,31.56,31.45,31.54,118575.0,17.2095,17.2697,17.2095,17.2588,118575.0
2007-03-14 14:30:00,31.55,31.71,31.55,31.7,143100.0,17.2642,17.3518,17.2642,17.3463,143100.0
2007-03-14 14:40:00,31.69,31.74,31.6,31.62,191250.0,17.3409,17.3682,17.2916,17.3025,191250.0
2007-03-14 14:50:00,31.62,31.68,31.59,31.67,110250.0,17.3025,17.3354,17.2861,17.3299,110250.0
2007-03-14 15:00:00,31.67,31.76,31.66,31.75,182475.0,17.3299,17.3792,17.3244,17.3737,182475.0
2007-03-14 15:10:00,31.75,31.84,31.71,31.82,164250.0,17.3737,17.4229,17.3518,17.412,164250.0
2007-03-14 15:20:00,31.81,31.86,31.79,31.83,119925.0,17.4065,17.4339,17.3956,17.4175,119925.0
2007-03-14 15:30:00,31.82,31.84,31.75,31.79,161100.0,17.412,17.4229,17.3737,17.3956,161100.0
2007-03-14 15:40:00,31.78,31.8,31.66,31.69,203625.0,17.3901,17.401,17.3244,17.3409,203625.0
2007-03-14 15:50:00,31.7,31.72,31.64,31.72,323550.0,17.3463,17.3573,17.3135,17.3573,323550.0
2007-03-15 09:30:00,31.68,31.94,31.44,31.76,130275.0,17.3354,17.4777,17.2041,17.3792,130275.0
2007-03-15 09:40:00,31.79,31.87,31.67,31.87,82350.0,17.3956,17.4393,17.3299,17.4393,82350.0
2007-03-15 09:50:00,31.88,32.07,31.88,32.05,98100.0,17.4448,17.5488,17.4448,17.5378,98100.0
2007-03-15 10:00:00,32.05,32.05,31.92,31.94,80775.0,17.5378,17.5378,17.4667,17.4777,80775.0
2007-03-15 10:10:00,31.95,31.96,31.86,31.93,79425.0,17.4831,17.4886,17.4339,17.4722,79425.0
2007-03-15 10:20:00,31.94,31.94,31.87,31.92,74250.0,17.4777,17.4777,17.4393,17.4667,74250.0
2007-03-15 10:30:00,31.93,31.94,31.88,31.92,87975.0,17.4722,17.4777,17.4448,17.4667,87975.0
2007-03-15 10:40:00,31.91,31.92,31.8,31.82,122850.0,17.4612,17.4667,17.401,17.412,122850.0
2007-03-15 10:50:00,31.82,31.82,31.77,31.82,92475.0,17.412,17.412,17.3846,17.412,92475.0
2007-03-15 11:00:00,31.8,31.82,31.77,31.77,40275.0,17.401,17.412,17.3846,17.3846,40275.0
2007-03-15 11:10:00,31.78,32.04,31.45,31.75,112500.0,17.3901,17.5324,17.2095,17.3737,112500.0
2007-03-15 11:20:00,31.93,31.95,31.72,31.8,128025.0,17.4722,17.4831,17.3573,17.401,128025.0
2007-03-15 11:30:00,31.8,31.8,31.75,31.78,60750.0,17.401,17.401,17.3737,17.3901,60750.0
2007-03-15 11:40:00,31.77,31.79,31.69,31.7,82125.0,17.3846,17.3956,17.3409,17.3463,82125.0
2007-03-15 11:50:00,31.7,31.75,31.68,31.68,68625.0,17.3463,17.3737,17.3354,17.3354,68625.0
2007-03-15 12:00:00,31.68,31.79,31.68,31.71,93825.0,17.3354,17.3956,17.3354,17.3518,93825.0
2007-03-15 12:10:00,31.7,31.84,31.7,31.84,59175.0,17.3463,17.4229,17.3463,17.4229,59175.0
2007-03-15 12:20:00,31.84,31.88,31.81,31.88,45450.0,17.4229,17.4448,17.4065,17.4448,45450.0
2007-03-15 12:30:00,31.88,32.0,31.88,32.0,96525.0,17.4448,17.5105,17.4448,17.5105,96525.0
2007-03-15 12:40:00,32.0,32.09,31.98,32.04,109350.0,17.5105,17.5597,17.4995,17.5324,109350.0
2007-03-15 12:50:00,32.04,32.05,31.96,31.96,60750.0,17.5324,17.5378,17.4886,17.4886,60750.0
2007-03-15 13:00:00,31.96,31.96,31.88,31.92,83700.0,17.4886,17.4886,17.4448,17.4667,83700.0
2007-03-15 13:10:00,31.92,31.92,31.83,31.84,97200.0,17.4667,17.4667,17.4175,17.4229,97200.0
2007-03-15 13:20:00,31.84,31.85,31.8,31.85,42750.0,17.4229,17.4284,17.401,17.4284,42750.0
2007-03-15 13:30:00,31.85,31.85,31.75,31.76,99000.0,17.4284,17.4284,17.3737,17.3792,99000.0
2007-03-15 13:40:00,31.76,31.85,31.71,31.83,58275.0,17.3792,17.4284,17.3518,17.4175,58275.0
2007-03-15 13:50:00,31.83,31.9,31.82,31.86,65925.0,17.4175,17.4558,17.412,17.4339,65925.0
2007-03-15 14:00:00,31.84,31.86,31.8,31.83,38925.0,17.4229,17.4339,17.401,17.4175,38925.0
2007-03-15 14:10:00,31.81,31.84,31.78,31.83,61425.0,17.4065,17.4229,17.3901,17.4175,61425.0
2007-03-15 14:20:00,31.82,31.83,31.78,31.78,32400.0,17.412,17.4175,17.3901,17.3901,32400.0
2007-03-15 14:30:00,31.79,31.82,31.77,31.79,35100.0,17.3956,17.412,17.3846,17.3956,35100.0
2007-03-15 14:40:00,31.8,31.92,31.8,31.86,30150.0,17.401,17.4667,17.401,17.4339,30150.0
2007-03-15 14:50:00,31.87,31.91,31.83,31.87,45900.0,17.4393,17.4612,17.4175,17.4393,45900.0
2007-03-15 15:00:00,31.87,31.91,31.81,31.87,35550.0,17.4393,17.4612,17.4065,17.4393,35550.0
2007-03-15 15:10:00,31.84,31.84,31.78,31.81,52650.0,17.4229,17.4229,17.3901,17.4065,52650.0
2007-03-15 15:20:00,31.8,31.88,31.8,31.8,71325.0,17.401,17.4448,17.401,17.401,71325.0
2007-03-15 15:30:00,31.83,31.91,31.83,31.84,40950.0,17.4175,17.4612,17.4175,17.4229,40950.0
2007-03-15 15:40:00,31.84,31.88,31.83,31.88,58725.0,17.4229,17.4448,17.4175,17.4448,58725.0
2007-03-15 15:50:00,31.88,31.92,31.88,31.89,197100.0,17.4448,17.4667,17.4448,17.4503,197100.0
2007-03-16 09:30:00,31.98,32.24,31.76,32.23,3759525.0,17.4995,17.6418,17.3792,17.6363,3759525.0
2007-03-16 09:40:00,32.23,32.3,32.16,32.21,210150.0,17.6363,17.6746,17.598,17.6254,210150.0
2007-03-16 09:50:00,32.2,32.2,32.07,32.16,172800.0,17.6199,17.6199,17.5488,17.598,172800.0
2007-03-16 10:00:00,32.16,32.24,32.11,32.14,117450.0,17.598,17.6418,17.5707,17.5871,117450.0
2007-03-16 10:10:00,32.15,32.28,32.15,32.24,52650.0,17.5926,17.6637,17.5926,17.6418,52650.0
2007-03-16 10:20:00,32.24,32.38,32.19,32.33,108675.0,17.6418,17.7184,17.6145,17.6911,108675.0
2007-03-16 10:30:00,32.32,32.34,31.8,32.29,128475.0,17.6856,17.6965,17.401,17.6692,128475.0
2007-03-16 10:40:00,32.29,32.29,32.19,32.21,64125.0,17.6692,17.6692,17.6145,17.6254,64125.0
2007-03-16 10:50:00,32.2,32.21,32.13,32.16,83925.0,17.6199,17.6254,17.5816,17.598,83925.0
2007-03-16 11:00:00,32.15,32.17,32.08,32.16,68175.0,17.5926,17.6035,17.5543,17.598,68175.0
2007-03-16 11:10:00,32.17,32.18,32.07,32.09,160425.0,17.6035,17.609,17.5488,17.5597,160425.0
2007-03-16 11:20:00,32.1,32.15,32.08,32.1,99000.0,17.5652,17.5926,17.5543,17.5652,99000.0
2007-03-16 11:30:00,32.11,32.12,32.04,32.1,96075.0,17.5707,17.5761,17.5324,17.5652,96075.0
2007-03-16 11:40:00,32.08,32.16,32.04,32.16,68850.0,17.5543,17.598,17.5324,17.598,68850.0
2007-03-16 11:50:00,32.16,32.2,32.13,32.2,68175.0,17.598,17.6199,17.5816,17.6199,68175.0
2007-03-16 12:00:00,32.2,32.32,32.17,32.31,97200.0,17.6199,17.6856,17.6035,17.6801,97200.0
2007-03-16 12:10:00,32.29,32.32,32.21,32.21,80550.0,17.6692,17.6856,17.6254,17.6254,80550.0
2007-03-16 12:20:00,32.21,32.23,32.16,32.16,41175.0,17.6254,17.6363,17.598,17.598,41175.0
2007-03-16 12:30:00,32.16,32.16,32.1,32.11,72900.0,17.598,17.598,17.5652,17.5707,72900.0
2007-03-16 12:40:00,32.12,32.18,32.12,32.14,45450.0,17.5761,17.609,17.5761,17.5871,45450.0
2007-03-16 12:50:00,32.14,32.16,32.12,32.15,20700.0,17.5871,17.598,17.5761,17.5926,20700.0
2007-03-16 13:00:00,32.15,32.24,32.15,32.16,96975.0,17.5926,17.6418,17.5926,17.598,96975.0
2007-03-16 13:10:00,32.16,32.28,32.16,32.28,60075.0,17.598,17.6637,17.598,17.6637,60075.0
2007-03-16 13:20:00,32.29,32.36,32.28,32.36,64350.0,17.6692,17.7075,17.6637,17.7075,64350.0
2007-03-16 13:30:00,32.35,32.37,32.29,32.32,77625.0,17.702,17.7129,17.6692,17.6856,77625.0
2007-03-16 13:40:00,32.31,32.36,32.28,32.33,68400.0,17.6801,17.7075,17.6637,17.6911,68400.0
2007-03-16 13:50:00,32.34,32.4,31.89,32.4,101925.0,17.6965,17.7294,17.4503,17.7294,101925.0
2007-03-16 14:00:00,32.4,32.4,32.31,32.31,80550.0,17.7294,17.7294,17.6801,17.6801,80550.0
2007-03-16 14:10:00,32.32,32.38,32.28,32.36,81225.0,17.6856,17.7184,17.6637,17.7075,81225.0
2007-03-16 14:20:00,32.36,32.36,32.28,32.33,117675.0,17.7075,17.7075,17.6637,17.6911,117675.0
2007-03-16 14:30:00,32.33,32.35,31.89,32.34,79875.0,17.6911,17.702,17.4503,17.6965,79875.0
2007-03-16 14:40:00,32.33,32.33,32.25,32.29,76275.0,17.6911,17.6911,17.6473,17.6692,76275.0
2007-03-16 14:50:00,32.29,32.29,32.22,32.24,66375.0,17.6692,17.6692,17.6309,17.6418,66375.0
2007-03-16 15:00:00,32.24,32.24,32.16,32.19,62100.0,17.6418,17.6418,17.598,17.6145,62100.0
2007-03-16 15:10:00,32.19,32.25,31.89,32.19,77625.0,17.6145,17.6473,17.4503,17.6145,77625.0
2007-03-16 15:20:00,32.18,32.27,32.14,32.27,89550.0,17.609,17.6582,17.5871,17.6582,89550.0
2007-03-16 15:30:00,32.28,32.28,32.2,32.26,86850.0,17.6637,17.6637,17.6199,17.6528,86850.0
2007-03-16 15:40:00,32.25,32.26,32.2,32.21,74250.0,17.6473,17.6528,17.6199,17.6254,74250.0
2007-03-16 15:50:00,32.2,32.24,32.14,32.15,252000.0,17.6199,17.6418,17.5871,17.5926,252000.0
2007-03-19 09:30:00,32.45,32.99,32.37,32.55,200250.0,17.7567,18.0522,17.7129,17.8114,200250.0
2007-03-19 09:40:00,32.55,32.66,32.5,32.61,113850.0,17.8114,17.8716,17.7841,17.8443,113850.0
2007-03-19 09:50:00,32.62,32.62,32.36,32.52,127350.0,17.8498,17.8498,17.7075,17.795,127350.0
2007-03-19 10:00:00,32.5,32.56,32.45,32.47,92025.0,17.7841,17.8169,17.7567,17.7677,92025.0
2007-03-19 10:10:00,32.46,32.58,32.43,32.55,49725.0,17.7622,17.8279,17.7458,17.8114,49725.0
2007-03-19 10:20:00,32.52,32.55,32.43,32.52,58500.0,17.795,17.8114,17.7458,17.795,58500.0
2007-03-19 10:30:00,32.53,32.7,32.52,32.7,66600.0,17.8005,17.8935,17.795,17.8935,66600.0
2007-03-19 10:40:00,32.7,32.79,32.62,32.76,85725.0,17.8935,17.9428,17.8498,17.9264,85725.0
2007-03-19 10:50:00,32.76,32.91,32.76,32.89,105975.0,17.9264,18.0084,17.9264,17.9975,105975.0
2007-03-19 11:00:00,32.89,33.02,32.88,32.93,101700.0,17.9975,18.0686,17.992,18.0194,101700.0
2007-03-19 11:10:00,32.92,32.96,32.85,32.9,68400.0,18.0139,18.0358,17.9756,18.003,68400.0
2007-03-19 11:20:00,32.9,32.94,32.85,32.93,85725.0,18.003,18.0249,17.9756,18.0194,85725.0
2007-03-19 11:30:00,32.93,32.93,32.87,32.93,81000.0,18.0194,18.0194,17.9866,18.0194,81000.0
2007-03-19 11:40:00,32.93,33.01,32.9,33.0,76275.0,18.0194,18.0632,18.003,18.0577,76275.0
2007-03-19 11:50:00,33.0,33.03,32.96,33.03,67050.0,18.0577,18.0741,18.0358,18.0741,67050.0
2007-03-19 12:00:00,33.03,33.08,33.03,33.03,55575.0,18.0741,18.1015,18.0741,18.0741,55575.0
2007-03-19 12:10:00,33.03,33.12,33.01,33.07,125325.0,18.0741,18.1234,18.0632,18.096,125325.0
2007-03-19 12:20:00,33.08,33.1,33.03,33.05,41400.0,18.1015,18.1124,18.0741,18.085,41400.0
2007-03-19 12:30:00,33.06,33.06,33.02,33.05,58500.0,18.0905,18.0905,18.0686,18.085,58500.0
2007-03-19 12:40:00,33.05,33.09,33.02,33.06,78975.0,18.085,18.1069,18.0686,18.0905,78975.0
2007-03-19 12:50:00,33.07,33.09,33.04,33.08,66825.0,18.096,18.1069,18.0796,18.1015,66825.0
2007-03-19 13:00:00,33.08,33.08,32.99,33.01,101700.0,18.1015,18.1015,18.0522,18.0632,101700.0
2007-03-19 13:10:00,33.02,33.02,32.92,32.96,81675.0,18.0686,18.0686,18.0139,18.0358,81675.0
2007-03-19 13:20:00,32.96,32.96,32.85,32.87,69750.0,18.0358,18.0358,17.9756,17.9866,69750.0
2007-03-19 13:30:00,32.87,32.94,32.85,32.94,49050.0,17.9866,18.0249,17.9756,18.0249,49050.0
2007-03-19 13:40:00,32.93,33.02,32.93,32.99,29925.0,18.0194,18.0686,18.0194,18.0522,29925.0
2007-03-19 13:50:00,33.0,33.04,32.99,33.01,61650.0,18.0577,18.0796,18.0522,18.0632,61650.0
2007-03-19 14:00:00,33.01,33.04,33.0,33.02,64800.0,18.0632,18.0796,18.0577,18.0686,64800.0
2007-03-19 14:10:00,33.02,33.08,33.02,33.08,59850.0,18.0686,18.1015,18.0686,18.1015,59850.0
2007-03-19 14:20:00,33.08,33.11,33.04,33.04,94050.0,18.1015,18.1179,18.0796,18.0796,94050.0
2007-03-19 14:30:00,33.04,33.16,33.04,33.16,75825.0,18.0796,18.1452,18.0796,18.1452,75825.0
2007-03-19 14:40:00,33.16,33.19,33.12,33.15,67950.0,18.1452,18.1617,18.1234,18.1398,67950.0
2007-03-19 14:50:00,33.16,33.21,33.09,33.12,67950.0,18.1452,18.1726,18.1069,18.1234,67950.0
2007-03-19 15:00:00,33.12,33.15,33.02,33.03,58275.0,18.1234,18.1398,18.0686,18.0741,58275.0
2007-03-19 15:10:00,33.03,33.09,33.0,33.02,89100.0,18.0741,18.1069,18.0577,18.0686,89100.0
2007-03-19 15:20:00,33.02,33.09,32.97,33.01,108675.0,18.0686,18.1069,18.0413,18.0632,108675.0
2007-03-19 15:30:00,33.01,33.09,33.0,33.0,90450.0,18.0632,18.1069,18.0577,18.0577,90450.0
2007-03-19 15:40:00,33.01,33.15,33.01,33.11,149625.0,18.0632,18.1398,18.0632,18.1179,149625.0
2007-03-19 15:50:00,33.11,33.14,33.09,33.13,238050.0,18.1179,18.1343,18.1069,18.1288,238050.0
2007-03-20 09:30:00,33.2,33.31,33.1,33.12,221625.0,18.1671,18.2273,18.1124,18.1234,221625.0
2007-03-20 09:40:00,33.12,33.33,33.06,33.26,98550.0,18.1234,18.2383,18.0905,18.2,98550.0
2007-03-20 09:50:00,33.26,33.29,33.12,33.14,100125.0,18.2,18.2164,18.1234,18.1343,100125.0
2007-03-20 10:00:00,33.15,33.16,33.08,33.16,143775.0,18.1398,18.1452,18.1015,18.1452,143775.0
2007-03-20 10:10:00,33.16,33.21,33.13,33.16,93375.0,18.1452,18.1726,18.1288,18.1452,93375.0
2007-03-20 10:20:00,33.13,33.16,33.06,33.09,93825.0,18.1288,18.1452,18.0905,18.1069,93825.0
2007-03-20 10:30:00,33.09,33.17,33.09,33.16,75375.0,18.1069,18.1507,18.1069,18.1452,75375.0
2007-03-20 10:40:00,33.16,33.19,33.13,33.14,123750.0,18.1452,18.1617,18.1288,18.1343,123750.0
2007-03-20 10:50:00,33.15,33.21,33.13,33.16,132975.0,18.1398,18.1726,18.1288,18.1452,132975.0
2007-03-20 11:00:00,33.15,33.24,33.15,33.24,90450.0,18.1398,18.189,18.1398,18.189,90450.0
2007-03-20 11:10:00,33.24,33.3,33.22,33.24,33075.0,18.189,18.2218,18.1781,18.189,33075.0
2007-03-20 11:20:00,33.24,33.25,33.22,33.25,37575.0,18.189,18.1945,18.1781,18.1945,37575.0
2007-03-20 11:30:00,33.25,33.28,33.22,33.22,33525.0,18.1945,18.2109,18.1781,18.1781,33525.0
2007-03-20 11:40:00,33.22,33.32,33.22,33.24,57825.0,18.1781,18.2328,18.1781,18.189,57825.0
2007-03-20 11:50:00,33.24,33.33,33.24,33.33,26775.0,18.189,18.2383,18.189,18.2383,26775.0
2007-03-20 12:00:00,33.33,33.33,33.31,33.31,49050.0,18.2383,18.2383,18.2273,18.2273,49050.0
2007-03-20 12:10:00,33.31,33.33,33.3,33.31,40950.0,18.2273,18.2383,18.2218,18.2273,40950.0
2007-03-20 12:20:00,33.31,33.35,33.29,33.33,79200.0,18.2273,18.2492,18.2164,18.2383,79200.0
2007-03-20 12:30:00,33.33,33.37,33.31,33.36,51750.0,18.2383,18.2602,18.2273,18.2547,51750.0
2007-03-20 12:40:00,33.36,33.39,33.34,33.36,44100.0,18.2547,18.2711,18.2437,18.2547,44100.0
2007-03-20 12:50:00,33.34,33.43,33.33,33.41,52200.0,18.2437,18.293,18.2383,18.282,52200.0
2007-03-20 13:00:00,33.4,33.51,33.4,33.45,127350.0,18.2766,18.3368,18.2766,18.3039,127350.0
2007-03-20 13:10:00,33.46,33.47,33.4,33.42,68175.0,18.3094,18.3149,18.2766,18.2875,68175.0
2007-03-20 13:20:00,33.4,33.48,33.4,33.45,58050.0,18.2766,18.3203,18.2766,18.3039,58050.0
2007-03-20 13:30:00,33.45,33.46,33.37,33.4,99900.0,18.3039,18.3094,18.2602,18.2766,99900.0
2007-03-20 13:40:00,33.4,33.42,33.33,33.33,73575.0,18.2766,18.2875,18.2383,18.2383,73575.0
2007-03-20 13:50:00,33.32,33.32,33.23,33.26,75375.0,18.2328,18.2328,18.1835,18.2,75375.0
2007-03-20 14:00:00,33.27,33.3,33.24,33.3,68850.0,18.2054,18.2218,18.189,18.2218,68850.0
2007-03-20 14:10:00,33.3,33.36,33.29,33.35,44775.0,18.2218,18.2547,18.2164,18.2492,44775.0
2007-03-20 14:20:00,33.36,33.36,33.27,33.28,40500.0,18.2547,18.2547,18.2054,18.2109,40500.0
2007-03-20 14:30:00,33.28,33.3,33.25,33.27,60075.0,18.2109,18.2218,18.1945,18.2054,60075.0
2007-03-20 14:40:00,33.27,33.33,33.24,33.32,55800.0,18.2054,18.2383,18.189,18.2328,55800.0
2007-03-20 14:50:00,33.32,33.35,33.32,33.35,63225.0,18.2328,18.2492,18.2328,18.2492,63225.0
2007-03-20 15:00:00,33.35,33.48,33.35,33.46,92250.0,18.2492,18.3203,18.2492,18.3094,92250.0
2007-03-20 15:10:00,33.46,33.49,33.45,33.48,87750.0,18.3094,18.3258,18.3039,18.3203,87750.0
2007-03-20 15:20:00,33.48,33.52,33.46,33.52,90450.0,18.3203,18.3422,18.3094,18.3422,90450.0
2007-03-20 15:30:00,33.52,33.6,33.4,33.54,189900.0,18.3422,18.386,18.2766,18.3532,189900.0
2007-03-20 15:40:00,33.54,33.58,33.51,33.57,106200.0,18.3532,18.3751,18.3368,18.3696,106200.0
2007-03-20 15:50:00,33.57,33.58,33.49,33.55,246150.0,18.3696,18.3751,18.3258,18.3586,246150.0
2007-03-21 09:30:00,33.61,33.72,33.44,33.57,214425.0,18.3915,18.4517,18.2985,18.3696,214425.0
2007-03-21 09:40:00,33.58,33.59,33.45,33.5,118800.0,18.3751,18.3805,18.3039,18.3313,118800.0
2007-03-21 09:50:00,33.5,33.56,33.39,33.52,64350.0,18.3313,18.3641,18.2711,18.3422,64350.0
2007-03-21 10:00:00,33.52,33.58,33.45,33.56,63675.0,18.3422,18.3751,18.3039,18.3641,63675.0
2007-03-21 10:10:00,33.56,33.64,33.55,33.58,58500.0,18.3641,18.4079,18.3586,18.3751,58500.0
2007-03-21 10:20:00,33.57,33.58,33.51,33.56,37350.0,18.3696,18.3751,18.3368,18.3641,37350.0
2007-03-21 10:30:00,33.56,33.56,33.39,33.39,61200.0,18.3641,18.3641,18.2711,18.2711,61200.0
2007-03-21 10:40:00,33.38,33.4,33.36,33.39,57150.0,18.2656,18.2766,18.2547,18.2711,57150.0
2007-03-21 10:50:00,33.4,33.43,33.36,33.41,71550.0,18.2766,18.293,18.2547,18.282,71550.0
2007-03-21 11:00:00,33.41,33.45,33.36,33.36,73575.0,18.282,18.3039,18.2547,18.2547,73575.0
2007-03-21 11:10:00,33.36,33.37,33.29,33.32,85950.0,18.2547,18.2602,18.2164,18.2328,85950.0
2007-03-21 11:20:00,33.32,33.32,33.28,33.28,63000.0,18.2328,18.2328,18.2109,18.2109,63000.0
2007-03-21 11:30:00,33.28,33.3,33.28,33.29,75600.0,18.2109,18.2218,18.2109,18.2164,75600.0
2007-03-21 11:40:00,33.28,33.3,33.26,33.27,54900.0,18.2109,18.2218,18.2,18.2054,54900.0
2007-03-21 11:50:00,33.26,33.28,33.26,33.26,67950.0,18.2,18.2109,18.2,18.2,67950.0
2007-03-21 12:00:00,33.27,33.32,33.27,33.3,50175.0,18.2054,18.2328,18.2054,18.2218,50175.0
2007-03-21 12:10:00,33.3,33.31,33.26,33.27,43200.0,18.2218,18.2273,18.2,18.2054,43200.0
2007-03-21 12:20:00,33.27,33.28,33.25,33.27,45900.0,18.2054,18.2109,18.1945,18.2054,45900.0
2007-03-21 12:30:00,33.27,33.32,33.26,33.29,83250.0,18.2054,18.2328,18.2,18.2164,83250.0
2007-03-21 12:40:00,33.29,33.38,33.26,33.37,41175.0,18.2164,18.2656,18.2,18.2602,41175.0
2007-03-21 12:50:00,33.36,33.36,33.33,33.34,11250.0,18.2547,18.2547,18.2383,18.2437,11250.0
2007-03-21 13:00:00,33.34,33.35,33.33,33.35,10800.0,18.2437,18.2492,18.2383,18.2492,10800.0
2007-03-21 13:10:00,33.35,33.37,33.34,33.37,38925.0,18.2492,18.2602,18.2437,18.2602,38925.0
2007-03-21 13:20:00,33.37,33.41,33.35,33.4,60300.0,18.2602,18.282,18.2492,18.2766,60300.0
2007-03-21 13:30:00,33.4,33.4,33.35,33.36,52650.0,18.2766,18.2766,18.2492,18.2547,52650.0
2007-03-21 13:40:00,33.36,33.4,33.34,33.34,55125.0,18.2547,18.2766,18.2437,18.2437,55125.0
2007-03-21 13:50:00,33.34,33.36,33.3,33.36,34200.0,18.2437,18.2547,18.2218,18.2547,34200.0
2007-03-21 14:00:00,33.35,33.38,33.33,33.36,50850.0,18.2492,18.2656,18.2383,18.2547,50850.0
2007-03-21 14:10:00,33.36,33.54,33.3,33.44,216000.0,18.2547,18.3532,18.2218,18.2985,216000.0
2007-03-21 14:20:00,33.44,33.78,33.4,33.73,297900.0,18.2985,18.4845,18.2766,18.4571,297900.0
2007-03-21 14:30:00,33.76,33.88,33.72,33.86,166725.0,18.4736,18.5392,18.4517,18.5283,166725.0
2007-03-21 14:40:00,33.86,34.09,33.44,34.03,275400.0,18.5283,18.6541,18.2985,18.6213,275400.0
2007-03-21 14:50:00,34.04,34.28,34.02,34.27,171000.0,18.6268,18.7581,18.6158,18.7526,171000.0
2007-03-21 15:00:00,34.26,34.39,34.2,34.21,260775.0,18.7472,18.8183,18.7143,18.7198,260775.0
2007-03-21 15:10:00,34.21,34.21,34.04,34.04,247275.0,18.7198,18.7198,18.6268,18.6268,247275.0
2007-03-21 15:20:00,34.04,34.12,33.99,34.03,168525.0,18.6268,18.6706,18.5994,18.6213,168525.0
2007-03-21 15:30:00,34.03,34.23,34.02,34.2,183375.0,18.6213,18.7307,18.6158,18.7143,183375.0
2007-03-21 15:40:00,34.2,34.33,34.19,34.31,215325.0,18.7143,18.7855,18.7089,18.7745,215325.0
2007-03-21 15:50:00,34.3,34.35,34.24,34.35,418725.0,18.7691,18.7964,18.7362,18.7964,418725.0
2007-03-22 09:30:00,34.47,34.64,34.31,34.5,216900.0,18.8621,18.9551,18.7745,18.8785,216900.0
2007-03-22 09:40:00,34.52,34.53,34.4,34.44,147600.0,18.8894,18.8949,18.8238,18.8457,147600.0
2007-03-22 09:50:00,34.46,34.49,34.3,34.31,138375.0,18.8566,18.873,18.7691,18.7745,138375.0
2007-03-22 10:00:00,34.32,34.47,34.26,34.47,100575.0,18.78,18.8621,18.7472,18.8621,100575.0
2007-03-22 10:10:00,34.46,34.54,34.44,34.51,153000.0,18.8566,18.9004,18.8457,18.884,153000.0
2007-03-22 10:20:00,34.5,34.53,34.47,34.49,83925.0,18.8785,18.8949,18.8621,18.873,83925.0
2007-03-22 10:30:00,34.48,34.52,34.46,34.51,138600.0,18.8675,18.8894,18.8566,18.884,138600.0
2007-03-22 10:40:00,34.5,34.66,34.48,34.61,93600.0,18.8785,18.966,18.8675,18.9387,93600.0
2007-03-22 10:50:00,34.6,34.77,34.6,34.69,115875.0,18.9332,19.0262,18.9332,18.9825,115875.0
2007-03-22 11:00:00,34.69,34.71,34.59,34.65,107100.0,18.9825,18.9934,18.9277,18.9606,107100.0
2007-03-22 11:10:00,34.64,34.65,34.6,34.61,50175.0,18.9551,18.9606,18.9332,18.9387,50175.0
2007-03-22 11:20:00,34.6,34.74,34.6,34.65,94725.0,18.9332,19.0098,18.9332,18.9606,94725.0
2007-03-22 11:30:00,34.65,34.67,34.55,34.56,75600.0,18.9606,18.9715,18.9059,18.9113,75600.0
2007-03-22 11:40:00,34.56,34.56,34.5,34.53,74250.0,18.9113,18.9113,18.8785,18.8949,74250.0
2007-03-22 11:50:00,34.53,34.6,34.49,34.59,80775.0,18.8949,18.9332,18.873,18.9277,80775.0
2007-03-22 12:00:00,34.6,34.65,34.52,34.64,105750.0,18.9332,18.9606,18.8894,18.9551,105750.0
2007-03-22 12:10:00,34.64,34.66,34.56,34.66,101025.0,18.9551,18.966,18.9113,18.966,101025.0
2007-03-22 12:20:00,34.65,34.71,34.61,34.65,80325.0,18.9606,18.9934,18.9387,18.9606,80325.0
2007-03-22 12:30:00,34.65,34.68,34.58,34.61,43875.0,18.9606,18.977,18.9223,18.9387,43875.0
2007-03-22 12:40:00,34.62,34.62,34.53,34.54,65700.0,18.9442,18.9442,18.8949,18.9004,65700.0
2007-03-22 12:50:00,34.54,34.56,34.48,34.49,47925.0,18.9004,18.9113,18.8675,18.873,47925.0
2007-03-22 13:00:00,34.49,34.5,34.43,34.44,61200.0,18.873,18.8785,18.8402,18.8457,61200.0
2007-03-22 13:10:00,34.44,34.44,34.39,34.43,67500.0,18.8457,18.8457,18.8183,18.8402,67500.0
2007-03-22 13:20:00,34.43,34.44,34.4,34.41,40275.0,18.8402,18.8457,18.8238,18.8292,40275.0
2007-03-22 13:30:00,34.41,34.41,34.32,34.36,85950.0,18.8292,18.8292,18.78,18.8019,85950.0
2007-03-22 13:40:00,34.37,34.4,34.33,34.33,45450.0,18.8074,18.8238,18.7855,18.7855,45450.0
2007-03-22 13:50:00,34.33,34.36,34.32,34.33,59850.0,18.7855,18.8019,18.78,18.7855,59850.0
2007-03-22 14:00:00,34.33,34.42,34.32,34.38,70875.0,18.7855,18.8347,18.78,18.8128,70875.0
2007-03-22 14:10:00,34.37,34.44,34.34,34.37,66825.0,18.8074,18.8457,18.7909,18.8074,66825.0
2007-03-22 14:20:00,34.36,34.39,34.32,34.33,51075.0,18.8019,18.8183,18.78,18.7855,51075.0
2007-03-22 14:30:00,34.33,34.38,34.32,34.38,81000.0,18.7855,18.8128,18.78,18.8128,81000.0
2007-03-22 14:40:00,34.38,34.39,34.32,34.38,62325.0,18.8128,18.8183,18.78,18.8128,62325.0
2007-03-22 14:50:00,34.37,34.4,34.32,34.37,52650.0,18.8074,18.8238,18.78,18.8074,52650.0
2007-03-22 15:00:00,34.37,34.39,34.28,34.29,84150.0,18.8074,18.8183,18.7581,18.7636,84150.0
2007-03-22 15:10:00,34.29,34.29,34.13,34.19,243900.0,18.7636,18.7636,18.676,18.7089,243900.0
2007-03-22 15:20:00,34.19,34.24,34.09,34.24,270675.0,18.7089,18.7362,18.6541,18.7362,270675.0
2007-03-22 15:30:00,34.24,34.24,34.13,34.13,157275.0,18.7362,18.7362,18.676,18.676,157275.0
2007-03-22 15:40:00,34.13,34.19,34.1,34.13,125100.0,18.676,18.7089,18.6596,18.676,125100.0
2007-03-22 15:50:00,34.13,34.22,34.13,34.17,228150.0,18.676,18.7253,18.676,18.6979,228150.0
2007-03-23 09:30:00,34.02,34.04,33.85,33.87,297450.0,18.6158,18.6268,18.5228,18.5338,297450.0
2007-03-23 09:40:00,33.86,33.86,33.71,33.8,211500.0,18.5283,18.5283,18.4462,18.4954,211500.0
2007-03-23 09:50:00,33.79,33.87,33.74,33.77,200025.0,18.49,18.5338,18.4626,18.479,200025.0
2007-03-23 10:00:00,33.76,33.98,33.74,33.87,200700.0,18.4736,18.5939,18.4626,18.5338,200700.0
2007-03-23 10:10:00,33.87,33.91,33.84,33.86,129150.0,18.5338,18.5556,18.5173,18.5283,129150.0
2007-03-23 10:20:00,33.87,33.91,33.77,33.81,178200.0,18.5338,18.5556,18.479,18.5009,178200.0
2007-03-23 10:30:00,33.79,33.81,33.68,33.75,124650.0,18.49,18.5009,18.4298,18.4681,124650.0
2007-03-23 10:40:00,33.74,33.74,33.65,33.68,152775.0,18.4626,18.4626,18.4134,18.4298,152775.0
2007-03-23 10:50:00,33.68,33.69,33.59,33.65,158850.0,18.4298,18.4353,18.3805,18.4134,158850.0
2007-03-23 11:00:00,33.65,33.68,33.62,33.64,154125.0,18.4134,18.4298,18.397,18.4079,154125.0
2007-03-23 11:10:00,33.64,33.7,33.6,33.7,101475.0,18.4079,18.4407,18.386,18.4407,101475.0
2007-03-23 11:20:00,33.7,33.7,33.61,33.65,111600.0,18.4407,18.4407,18.3915,18.4134,111600.0
2007-03-23 11:30:00,33.65,33.66,33.62,33.62,83025.0,18.4134,18.4188,18.397,18.397,83025.0
2007-03-23 11:40:00,33.62,33.62,33.53,33.6,83025.0,18.397,18.397,18.3477,18.386,83025.0
2007-03-23 11:50:00,33.6,33.64,33.6,33.64,104850.0,18.386,18.4079,18.386,18.4079,104850.0
2007-03-23 12:00:00,33.64,33.68,33.59,33.64,149850.0,18.4079,18.4298,18.3805,18.4079,149850.0
2007-03-23 12:10:00,33.64,33.67,33.57,33.63,67275.0,18.4079,18.4243,18.3696,18.4024,67275.0
2007-03-23 12:20:00,33.62,33.63,33.55,33.56,62100.0,18.397,18.4024,18.3586,18.3641,62100.0
2007-03-23 12:30:00,33.56,33.58,33.53,33.54,96975.0,18.3641,18.3751,18.3477,18.3532,96975.0
2007-03-23 12:40:00,33.54,33.55,33.48,33.52,85275.0,18.3532,18.3586,18.3203,18.3422,85275.0
2007-03-23 12:50:00,33.51,33.53,33.47,33.48,83025.0,18.3368,18.3477,18.3149,18.3203,83025.0
2007-03-23 13:00:00,33.48,33.5,33.44,33.47,107550.0,18.3203,18.3313,18.2985,18.3149,107550.0
2007-03-23 13:10:00,33.47,33.47,33.4,33.41,146025.0,18.3149,18.3149,18.2766,18.282,146025.0
2007-03-23 13:20:00,33.41,33.46,33.4,33.44,85500.0,18.282,18.3094,18.2766,18.2985,85500.0
2007-03-23 13:30:00,33.43,33.49,33.41,33.49,91800.0,18.293,18.3258,18.282,18.3258,91800.0
2007-03-23 13:40:00,33.5,33.5,33.47,33.48,100575.0,18.3313,18.3313,18.3149,18.3203,100575.0
2007-03-23 13:50:00,33.48,33.49,33.42,33.49,99900.0,18.3203,18.3258,18.2875,18.3258,99900.0
2007-03-23 14:00:00,33.49,33.5,33.47,33.49,58500.0,18.3258,18.3313,18.3149,18.3258,58500.0
2007-03-23 14:10:00,33.49,33.5,33.44,33.44,68400.0,18.3258,18.3313,18.2985,18.2985,68400.0
2007-03-23 14:20:00,33.44,33.44,33.39,33.42,101475.0,18.2985,18.2985,18.2711,18.2875,101475.0
2007-03-23 14:30:00,33.42,33.43,33.36,33.4,122625.0,18.2875,18.293,18.2547,18.2766,122625.0
2007-03-23 14:40:00,33.4,33.43,33.3,33.35,143550.0,18.2766,18.293,18.2218,18.2492,143550.0
2007-03-23 14:50:00,33.35,33.39,33.35,33.39,97425.0,18.2492,18.2711,18.2492,18.2711,97425.0
2007-03-23 15:00:00,33.39,33.39,33.28,33.31,118800.0,18.2711,18.2711,18.2109,18.2273,118800.0
2007-03-23 15:10:00,33.31,33.36,33.3,33.36,137475.0,18.2273,18.2547,18.2218,18.2547,137475.0
2007-03-23 15:20:00,33.36,33.41,33.33,33.36,129375.0,18.2547,18.282,18.2383,18.2547,129375.0
2007-03-23 15:30:00,33.36,33.39,33.36,33.39,121275.0,18.2547,18.2711,18.2547,18.2711,121275.0
2007-03-23 15:40:00,33.39,33.44,33.35,33.44,234225.0,18.2711,18.2985,18.2492,18.2985,234225.0
2007-03-23 15:50:00,33.44,33.46,33.41,33.41,399825.0,18.2985,18.3094,18.282,18.282,399825.0
2007-03-26 09:30:00,33.35,33.5,33.35,33.48,134100.0,18.2492,18.3313,18.2492,18.3203,134100.0
2007-03-26 09:40:00,33.49,33.49,33.38,33.46,83250.0,18.3258,18.3258,18.2656,18.3094,83250.0
2007-03-26 09:50:00,33.47,33.49,33.43,33.45,69750.0,18.3149,18.3258,18.293,18.3039,69750.0
2007-03-26 10:00:00,33.44,33.44,33.07,33.14,227925.0,18.2985,18.2985,18.096,18.1343,227925.0
2007-03-26 10:10:00,33.16,33.26,33.11,33.21,103050.0,18.1452,18.2,18.1179,18.1726,103050.0
2007-03-26 10:20:00,33.21,33.23,32.96,33.0,140175.0,18.1726,18.1835,18.0358,18.0577,140175.0
2007-03-26 10:30:00,33.0,33.12,32.96,33.06,209250.0,18.0577,18.1234,18.0358,18.0905,209250.0
2007-03-26 10:40:00,33.06,33.16,33.02,33.09,127575.0,18.0905,18.1452,18.0686,18.1069,127575.0
2007-03-26 10:50:00,33.09,33.14,33.05,33.1,128025.0,18.1069,18.1343,18.085,18.1124,128025.0
2007-03-26 11:00:00,33.09,33.11,32.99,33.0,136575.0,18.1069,18.1179,18.0522,18.0577,136575.0
2007-03-26 11:10:00,33.02,33.03,32.99,33.02,61425.0,18.0686,18.0741,18.0522,18.0686,61425.0
2007-03-26 11:20:00,33.02,33.12,33.0,33.12,99675.0,18.0686,18.1234,18.0577,18.1234,99675.0
2007-03-26 11:30:00,33.12,33.2,33.08,33.19,77850.0,18.1234,18.1671,18.1015,18.1617,77850.0
2007-03-26 11:40:00,33.2,33.22,33.02,33.03,104400.0,18.1671,18.1781,18.0686,18.0741,104400.0
2007-03-26 11:50:00,33.03,33.07,32.92,32.93,107325.0,18.0741,18.096,18.0139,18.0194,107325.0
2007-03-26 12:00:00,32.93,32.97,32.88,32.89,121275.0,18.0194,18.0413,17.992,17.9975,121275.0
2007-03-26 12:10:00,32.89,32.94,32.87,32.94,92700.0,17.9975,18.0249,17.9866,18.0249,92700.0
2007-03-26 12:20:00,32.95,33.1,32.95,33.09,76275.0,18.0303,18.1124,18.0303,18.1069,76275.0
2007-03-26 12:30:00,33.08,33.24,33.08,33.2,63450.0,18.1015,18.189,18.1015,18.1671,63450.0
2007-03-26 12:40:00,33.2,33.21,33.15,33.17,69750.0,18.1671,18.1726,18.1398,18.1507,69750.0
2007-03-26 12:50:00,33.16,33.24,33.16,33.21,66375.0,18.1452,18.189,18.1452,18.1726,66375.0
2007-03-26 13:00:00,33.2,33.22,33.11,33.13,54900.0,18.1671,18.1781,18.1179,18.1288,54900.0
2007-03-26 13:10:00,33.14,33.18,33.13,33.17,22950.0,18.1343,18.1562,18.1288,18.1507,22950.0
2007-03-26 13:20:00,33.17,33.25,33.17,33.22,33975.0,18.1507,18.1945,18.1507,18.1781,33975.0
2007-03-26 13:30:00,33.22,33.31,33.21,33.28,32850.0,18.1781,18.2273,18.1726,18.2109,32850.0
2007-03-26 13:40:00,33.28,33.28,33.2,33.24,33075.0,18.2109,18.2109,18.1671,18.189,33075.0
2007-03-26 13:50:00,33.24,33.28,33.17,33.25,69750.0,18.189,18.2109,18.1507,18.1945,69750.0
2007-03-26 14:00:00,33.25,33.36,33.25,33.3,73800.0,18.1945,18.2547,18.1945,18.2218,73800.0
2007-03-26 14:10:00,33.31,33.38,33.31,33.36,31275.0,18.2273,18.2656,18.2273,18.2547,31275.0
2007-03-26 14:20:00,33.36,33.36,33.26,33.28,87075.0,18.2547,18.2547,18.2,18.2109,87075.0
2007-03-26 14:30:00,33.28,33.31,33.24,33.25,61650.0,18.2109,18.2273,18.189,18.1945,61650.0
2007-03-26 14:40:00,33.24,33.31,33.24,33.27,16650.0,18.189,18.2273,18.189,18.2054,16650.0
2007-03-26 14:50:00,33.26,33.33,33.25,33.33,32625.0,18.2,18.2383,18.1945,18.2383,32625.0
2007-03-26 15:00:00,33.33,33.36,33.28,33.31,61650.0,18.2383,18.2547,18.2109,18.2273,61650.0
2007-03-26 15:10:00,33.3,33.37,33.3,33.33,80100.0,18.2218,18.2602,18.2218,18.2383,80100.0
2007-03-26 15:20:00,33.34,33.44,33.33,33.39,92025.0,18.2437,18.2985,18.2383,18.2711,92025.0
2007-03-26 15:30:00,33.39,33.48,33.39,33.46,135450.0,18.2711,18.3203,18.2711,18.3094,135450.0
2007-03-26 15:40:00,33.46,33.52,33.45,33.46,100800.0,18.3094,18.3422,18.3039,18.3094,100800.0
2007-03-26 15:50:00,33.46,33.49,33.43,33.49,195750.0,18.3094,18.3258,18.293,18.3258,195750.0
2007-03-27 09:30:00,33.36,33.36,33.13,33.13,199125.0,18.2547,18.2547,18.1288,18.1288,199125.0
2007-03-27 09:40:00,33.16,33.32,33.02,33.13,79875.0,18.1452,18.2328,18.0686,18.1288,79875.0
2007-03-27 09:50:00,33.13,33.32,33.02,33.04,95625.0,18.1288,18.2328,18.0686,18.0796,95625.0
2007-03-27 10:00:00,33.04,33.11,32.84,32.84,167175.0,18.0796,18.1179,17.9701,17.9701,167175.0
2007-03-27 10:10:00,32.84,32.92,32.83,32.85,101700.0,17.9701,18.0139,17.9647,17.9756,101700.0
2007-03-27 10:20:00,32.86,33.0,32.82,32.87,73575.0,17.9811,18.0577,17.9592,17.9866,73575.0
2007-03-27 10:30:00,32.85,32.92,32.83,32.88,128250.0,17.9756,18.0139,17.9647,17.992,128250.0
2007-03-27 10:40:00,32.87,32.91,32.86,32.88,61425.0,17.9866,18.0084,17.9811,17.992,61425.0
2007-03-27 10:50:00,32.88,32.9,32.86,32.88,83925.0,17.992,18.003,17.9811,17.992,83925.0
2007-03-27 11:00:00,32.88,32.89,32.83,32.84,123975.0,17.992,17.9975,17.9647,17.9701,123975.0
2007-03-27 11:10:00,32.84,32.87,32.82,32.83,108450.0,17.9701,17.9866,17.9592,17.9647,108450.0
2007-03-27 11:20:00,32.83,32.84,32.79,32.81,141975.0,17.9647,17.9701,17.9428,17.9537,141975.0
2007-03-27 11:30:00,32.8,32.81,32.73,32.78,229950.0,17.9482,17.9537,17.9099,17.9373,229950.0
2007-03-27 11:40:00,32.78,32.81,32.75,32.81,151875.0,17.9373,17.9537,17.9209,17.9537,151875.0
2007-03-27 11:50:00,32.8,32.8,32.72,32.76,49050.0,17.9482,17.9482,17.9045,17.9264,49050.0
2007-03-27 12:00:00,32.76,32.76,32.71,32.72,105525.0,17.9264,17.9264,17.899,17.9045,105525.0
2007-03-27 12:10:00,32.73,32.76,32.71,32.73,71100.0,17.9099,17.9264,17.899,17.9099,71100.0
2007-03-27 12:20:00,32.74,32.8,32.74,32.8,64350.0,17.9154,17.9482,17.9154,17.9482,64350.0
2007-03-27 12:30:00,32.8,32.84,32.78,32.81,62775.0,17.9482,17.9701,17.9373,17.9537,62775.0
2007-03-27 12:40:00,32.82,32.83,32.77,32.8,40725.0,17.9592,17.9647,17.9318,17.9482,40725.0
2007-03-27 12:50:00,32.81,32.81,32.76,32.77,85950.0,17.9537,17.9537,17.9264,17.9318,85950.0
2007-03-27 13:00:00,32.77,32.83,32.75,32.8,71550.0,17.9318,17.9647,17.9209,17.9482,71550.0
2007-03-27 13:10:00,32.8,32.8,32.75,32.77,83025.0,17.9482,17.9482,17.9209,17.9318,83025.0
2007-03-27 13:20:00,32.78,32.78,32.73,32.74,51075.0,17.9373,17.9373,17.9099,17.9154,51075.0
2007-03-27 13:30:00,32.74,32.74,32.66,32.69,119925.0,17.9154,17.9154,17.8716,17.8881,119925.0
2007-03-27 13:40:00,32.7,32.8,32.69,32.78,156150.0,17.8935,17.9482,17.8881,17.9373,156150.0
2007-03-27 13:50:00,32.78,32.78,32.72,32.72,141525.0,17.9373,17.9373,17.9045,17.9045,141525.0
2007-03-27 14:00:00,32.72,32.74,32.66,32.68,101700.0,17.9045,17.9154,17.8716,17.8826,101700.0
2007-03-27 14:10:00,32.69,32.72,32.63,32.65,114975.0,17.8881,17.9045,17.8552,17.8662,114975.0
2007-03-27 14:20:00,32.66,32.67,32.58,32.58,70200.0,17.8716,17.8771,17.8279,17.8279,70200.0
2007-03-27 14:30:00,32.59,32.63,32.58,32.61,81225.0,17.8333,17.8552,17.8279,17.8443,81225.0
2007-03-27 14:40:00,32.6,32.65,32.59,32.62,75150.0,17.8388,17.8662,17.8333,17.8498,75150.0
2007-03-27 14:50:00,32.61,32.71,32.61,32.68,128700.0,17.8443,17.899,17.8443,17.8826,128700.0
2007-03-27 15:00:00,32.68,32.72,32.64,32.69,125550.0,17.8826,17.9045,17.8607,17.8881,125550.0
2007-03-27 15:10:00,32.68,32.69,32.64,32.64,152550.0,17.8826,17.8881,17.8607,17.8607,152550.0
2007-03-27 15:20:00,32.64,32.64,32.57,32.58,141075.0,17.8607,17.8607,17.8224,17.8279,141075.0
2007-03-27 15:30:00,32.58,32.61,32.56,32.57,235800.0,17.8279,17.8443,17.8169,17.8224,235800.0
2007-03-27 15:40:00,32.58,32.58,32.45,32.45,320850.0,17.8279,17.8279,17.7567,17.7567,320850.0
2007-03-27 15:50:00,32.45,32.46,32.4,32.44,414675.0,17.7567,17.7622,17.7294,17.7513,414675.0
2007-03-28 09:30:00,32.23,32.3,32.1,32.2,246150.0,17.6363,17.6746,17.5652,17.6199,246150.0
2007-03-28 09:40:00,32.19,32.2,32.14,32.19,213975.0,17.6145,17.6199,17.5871,17.6145,213975.0
2007-03-28 09:50:00,32.2,32.25,32.15,32.19,114975.0,17.6199,17.6473,17.5926,17.6145,114975.0
2007-03-28 10:00:00,32.19,32.33,32.18,32.33,122400.0,17.6145,17.6911,17.609,17.6911,122400.0
2007-03-28 10:10:00,32.33,32.4,32.3,32.4,150525.0,17.6911,17.7294,17.6746,17.7294,150525.0
2007-03-28 10:20:00,32.4,32.44,32.39,32.43,103500.0,17.7294,17.7513,17.7239,17.7458,103500.0
2007-03-28 10:30:00,32.43,32.43,32.18,32.24,133200.0,17.7458,17.7458,17.609,17.6418,133200.0
2007-03-28 10:40:00,32.24,32.24,32.1,32.23,120375.0,17.6418,17.6418,17.5652,17.6363,120375.0
2007-03-28 10:50:00,32.23,32.46,32.23,32.43,147150.0,17.6363,17.7622,17.6363,17.7458,147150.0
2007-03-28 11:00:00,32.42,32.51,32.37,32.48,99675.0,17.7403,17.7896,17.7129,17.7731,99675.0
2007-03-28 11:10:00,32.48,32.53,32.43,32.44,113175.0,17.7731,17.8005,17.7458,17.7513,113175.0
2007-03-28 11:20:00,32.44,32.44,32.23,32.27,112500.0,17.7513,17.7513,17.6363,17.6582,112500.0
2007-03-28 11:30:00,32.3,32.31,32.27,32.31,56475.0,17.6746,17.6801,17.6582,17.6801,56475.0
2007-03-28 11:40:00,32.32,32.4,32.32,32.4,63675.0,17.6856,17.7294,17.6856,17.7294,63675.0
2007-03-28 11:50:00,32.39,32.4,32.33,32.33,111375.0,17.7239,17.7294,17.6911,17.6911,111375.0
2007-03-28 12:00:00,32.33,32.47,32.33,32.42,119925.0,17.6911,17.7677,17.6911,17.7403,119925.0
2007-03-28 12:10:00,32.42,32.42,32.28,32.41,171675.0,17.7403,17.7403,17.6637,17.7348,171675.0
2007-03-28 12:20:00,32.41,32.5,32.4,32.44,223200.0,17.7348,17.7841,17.7294,17.7513,223200.0
2007-03-28 12:30:00,32.45,32.56,32.44,32.56,115425.0,17.7567,17.8169,17.7513,17.8169,115425.0
2007-03-28 12:40:00,32.57,32.66,32.56,32.63,119250.0,17.8224,17.8716,17.8169,17.8552,119250.0
2007-03-28 12:50:00,32.63,32.63,32.53,32.54,125100.0,17.8552,17.8552,17.8005,17.806,125100.0
2007-03-28 13:00:00,32.55,32.55,32.47,32.47,95400.0,17.8114,17.8114,17.7677,17.7677,95400.0
2007-03-28 13:10:00,32.48,32.51,32.44,32.48,33525.0,17.7731,17.7896,17.7513,17.7731,33525.0
2007-03-28 13:20:00,32.48,32.53,32.47,32.47,118125.0,17.7731,17.8005,17.7677,17.7677,118125.0
2007-03-28 13:30:00,32.47,32.55,32.47,32.52,54675.0,17.7677,17.8114,17.7677,17.795,54675.0
2007-03-28 13:40:00,32.52,32.56,32.49,32.5,49050.0,17.795,17.8169,17.7786,17.7841,49050.0
2007-03-28 13:50:00,32.5,32.51,32.41,32.41,72225.0,17.7841,17.7896,17.7348,17.7348,72225.0
2007-03-28 14:00:00,32.42,32.5,32.36,32.38,72900.0,17.7403,17.7841,17.7075,17.7184,72900.0
2007-03-28 14:10:00,32.38,32.4,32.21,32.26,93375.0,17.7184,17.7294,17.6254,17.6528,93375.0
2007-03-28 14:20:00,32.26,32.3,32.22,32.25,82125.0,17.6528,17.6746,17.6309,17.6473,82125.0
2007-03-28 14:30:00,32.25,32.28,32.22,32.27,76500.0,17.6473,17.6637,17.6309,17.6582,76500.0
2007-03-28 14:40:00,32.27,32.28,32.21,32.27,84150.0,17.6582,17.6637,17.6254,17.6582,84150.0
2007-03-28 14:50:00,32.25,32.31,32.22,32.28,59175.0,17.6473,17.6801,17.6309,17.6637,59175.0
2007-03-28 15:00:00,32.28,32.31,32.26,32.26,88425.0,17.6637,17.6801,17.6528,17.6528,88425.0
2007-03-28 15:10:00,32.27,32.29,32.26,32.27,86625.0,17.6582,17.6692,17.6528,17.6582,86625.0
2007-03-28 15:20:00,32.27,32.39,32.25,32.35,158175.0,17.6582,17.7239,17.6473,17.702,158175.0
2007-03-28 15:30:00,32.35,32.36,32.28,32.31,116775.0,17.702,17.7075,17.6637,17.6801,116775.0
2007-03-28 15:40:00,32.3,32.32,32.18,32.18,204075.0,17.6746,17.6856,17.609,17.609,204075.0
2007-03-28 15:50:00,32.18,32.19,32.06,32.08,476100.0,17.609,17.6145,17.5433,17.5543,476100.0
2007-03-29 09:30:00,32.43,32.52,32.29,32.48,235575.0,17.7458,17.795,17.6692,17.7731,235575.0
2007-03-29 09:40:00,32.47,32.55,32.45,32.53,117675.0,17.7677,17.8114,17.7567,17.8005,117675.0
2007-03-29 09:50:00,32.52,32.52,32.33,32.4,79875.0,17.795,17.795,17.6911,17.7294,79875.0
2007-03-29 10:00:00,32.4,32.44,32.37,32.41,57600.0,17.7294,17.7513,17.7129,17.7348,57600.0
2007-03-29 10:10:00,32.41,32.47,32.39,32.46,90675.0,17.7348,17.7677,17.7239,17.7622,90675.0
2007-03-29 10:20:00,32.47,32.64,32.47,32.62,73125.0,17.7677,17.8607,17.7677,17.8498,73125.0
2007-03-29 10:30:00,32.63,32.64,32.53,32.58,81225.0,17.8552,17.8607,17.8005,17.8279,81225.0
2007-03-29 10:40:00,32.58,32.58,32.38,32.39,107550.0,17.8279,17.8279,17.7184,17.7239,107550.0
2007-03-29 10:50:00,32.39,32.57,32.35,32.39,91350.0,17.7239,17.8224,17.702,17.7239,91350.0
2007-03-29 11:00:00,32.4,32.54,32.4,32.53,91575.0,17.7294,17.806,17.7294,17.8005,91575.0
2007-03-29 11:10:00,32.52,32.62,32.44,32.61,63450.0,17.795,17.8498,17.7513,17.8443,63450.0
2007-03-29 11:20:00,32.61,32.67,32.61,32.67,88650.0,17.8443,17.8771,17.8443,17.8771,88650.0
2007-03-29 11:30:00,32.66,32.7,32.59,32.64,76500.0,17.8716,17.8935,17.8333,17.8607,76500.0
2007-03-29 11:40:00,32.64,32.68,32.62,32.64,80775.0,17.8607,17.8826,17.8498,17.8607,80775.0
2007-03-29 11:50:00,32.64,32.66,32.5,32.55,117225.0,17.8607,17.8716,17.7841,17.8114,117225.0
2007-03-29 12:00:00,32.54,32.74,32.52,32.68,136350.0,17.806,17.9154,17.795,17.8826,136350.0
2007-03-29 12:10:00,32.68,32.71,32.62,32.65,49500.0,17.8826,17.899,17.8498,17.8662,49500.0
2007-03-29 12:20:00,32.66,32.7,32.6,32.61,88425.0,17.8716,17.8935,17.8388,17.8443,88425.0
2007-03-29 12:30:00,32.61,32.64,32.53,32.53,39375.0,17.8443,17.8607,17.8005,17.8005,39375.0
2007-03-29 12:40:00,32.53,32.56,32.52,32.56,24075.0,17.8005,17.8169,17.795,17.8169,24075.0
2007-03-29 12:50:00,32.56,32.58,32.52,32.56,38025.0,17.8169,17.8279,17.795,17.8169,38025.0
2007-03-29 13:00:00,32.56,32.59,32.54,32.58,97200.0,17.8169,17.8333,17.806,17.8279,97200.0
2007-03-29 13:10:00,32.58,32.59,32.45,32.47,66600.0,17.8279,17.8333,17.7567,17.7677,66600.0
2007-03-29 13:20:00,32.48,32.49,32.37,32.46,41625.0,17.7731,17.7786,17.7129,17.7622,41625.0
2007-03-29 13:30:00,32.47,32.58,32.44,32.56,32175.0,17.7677,17.8279,17.7513,17.8169,32175.0
2007-03-29 13:40:00,32.56,32.61,32.52,32.53,35550.0,17.8169,17.8443,17.795,17.8005,35550.0
2007-03-29 13:50:00,32.53,32.56,32.47,32.51,33525.0,17.8005,17.8169,17.7677,17.7896,33525.0
2007-03-29 14:00:00,32.52,32.52,32.37,32.45,69525.0,17.795,17.795,17.7129,17.7567,69525.0
2007-03-29 14:10:00,32.44,32.49,32.08,32.47,108675.0,17.7513,17.7786,17.5543,17.7677,108675.0
2007-03-29 14:20:00,32.47,32.56,32.44,32.52,65250.0,17.7677,17.8169,17.7513,17.795,65250.0
2007-03-29 14:30:00,32.51,32.56,32.45,32.54,87075.0,17.7896,17.8169,17.7567,17.806,87075.0
2007-03-29 14:40:00,32.53,32.64,32.53,32.56,80550.0,17.8005,17.8607,17.8005,17.8169,80550.0
2007-03-29 14:50:00,32.56,32.63,32.54,32.59,49050.0,17.8169,17.8552,17.806,17.8333,49050.0
2007-03-29 15:00:00,32.6,32.64,32.52,32.54,73800.0,17.8388,17.8607,17.795,17.806,73800.0
2007-03-29 15:10:00,32.54,32.67,32.54,32.64,89325.0,17.806,17.8771,17.806,17.8607,89325.0
2007-03-29 15:20:00,32.63,32.67,32.6,32.64,37350.0,17.8552,17.8771,17.8388,17.8607,37350.0
2007-03-29 15:30:00,32.64,32.69,32.64,32.66,63225.0,17.8607,17.8881,17.8607,17.8716,63225.0
2007-03-29 15:40:00,32.65,32.8,32.08,32.76,158175.0,17.8662,17.9482,17.5543,17.9264,158175.0
2007-03-29 15:50:00,32.76,32.79,32.68,32.78,223200.0,17.9264,17.9428,17.8826,17.9373,223200.0
2007-03-30 09:30:00,32.97,33.14,32.61,32.65,178650.0,18.0413,18.1343,17.8443,17.8662,178650.0
2007-03-30 09:40:00,32.64,32.88,32.59,32.72,178200.0,17.8607,17.992,17.8333,17.9045,178200.0
2007-03-30 09:50:00,32.75,32.83,32.53,32.69,195300.0,17.9209,17.9647,17.8005,17.8881,195300.0
2007-03-30 10:00:00,32.69,32.73,32.63,32.66,81450.0,17.8881,17.9099,17.8552,17.8716,81450.0
2007-03-30 10:10:00,32.66,32.68,32.57,32.64,51750.0,17.8716,17.8826,17.8224,17.8607,51750.0
2007-03-30 10:20:00,32.61,32.71,32.61,32.67,67950.0,17.8443,17.899,17.8443,17.8771,67950.0
2007-03-30 10:30:00,32.66,32.69,32.61,32.63,63225.0,17.8716,17.8881,17.8443,17.8552,63225.0
2007-03-30 10:40:00,32.62,32.68,32.62,32.67,48375.0,17.8498,17.8826,17.8498,17.8771,48375.0
2007-03-30 10:50:00,32.65,32.66,32.62,32.64,54450.0,17.8662,17.8716,17.8498,17.8607,54450.0
2007-03-30 11:00:00,32.65,32.68,32.64,32.66,47925.0,17.8662,17.8826,17.8607,17.8716,47925.0
2007-03-30 11:10:00,32.66,32.69,32.6,32.64,42975.0,17.8716,17.8881,17.8388,17.8607,42975.0
2007-03-30 11:20:00,32.63,32.67,32.41,32.46,135000.0,17.8552,17.8771,17.7348,17.7622,135000.0
2007-03-30 11:30:00,32.45,32.49,32.41,32.42,39600.0,17.7567,17.7786,17.7348,17.7403,39600.0
2007-03-30 11:40:00,32.42,32.44,32.17,32.27,144450.0,17.7403,17.7513,17.6035,17.6582,144450.0
2007-03-30 11:50:00,32.28,32.4,32.22,32.35,96075.0,17.6637,17.7294,17.6309,17.702,96075.0
2007-03-30 12:00:00,32.34,32.48,32.27,32.45,38700.0,17.6965,17.7731,17.6582,17.7567,38700.0
2007-03-30 12:10:00,32.45,32.49,32.38,32.43,45450.0,17.7567,17.7786,17.7184,17.7458,45450.0
2007-03-30 12:20:00,32.44,32.46,32.4,32.41,48600.0,17.7513,17.7622,17.7294,17.7348,48600.0
2007-03-30 12:30:00,32.39,32.53,32.39,32.52,27900.0,17.7239,17.8005,17.7239,17.795,27900.0
2007-03-30 12:40:00,32.51,32.52,32.44,32.47,45900.0,17.7896,17.795,17.7513,17.7677,45900.0
2007-03-30 12:50:00,32.46,32.52,32.41,32.47,45675.0,17.7622,17.795,17.7348,17.7677,45675.0
2007-03-30 13:00:00,32.48,32.6,32.42,32.56,102825.0,17.7731,17.8388,17.7403,17.8169,102825.0
2007-03-30 13:10:00,32.56,32.64,32.54,32.63,63000.0,17.8169,17.8607,17.806,17.8552,63000.0
2007-03-30 13:20:00,32.63,32.71,32.61,32.67,130950.0,17.8552,17.899,17.8443,17.8771,130950.0
2007-03-30 13:30:00,32.67,32.7,32.62,32.67,70200.0,17.8771,17.8935,17.8498,17.8771,70200.0
2007-03-30 13:40:00,32.66,32.7,32.56,32.59,72675.0,17.8716,17.8935,17.8169,17.8333,72675.0
2007-03-30 13:50:00,32.58,32.63,32.56,32.62,31725.0,17.8279,17.8552,17.8169,17.8498,31725.0
2007-03-30 14:00:00,32.62,32.77,32.6,32.63,45225.0,17.8498,17.9318,17.8388,17.8552,45225.0
2007-03-30 14:10:00,32.63,32.72,32.62,32.72,81900.0,17.8552,17.9045,17.8498,17.9045,81900.0
2007-03-30 14:20:00,32.72,32.73,32.68,32.71,66150.0,17.9045,17.9099,17.8826,17.899,66150.0
2007-03-30 14:30:00,32.7,32.76,32.68,32.7,59175.0,17.8935,17.9264,17.8826,17.8935,59175.0
2007-03-30 14:40:00,32.7,32.79,32.69,32.76,67050.0,17.8935,17.9428,17.8881,17.9264,67050.0
2007-03-30 14:50:00,32.76,32.78,32.7,32.73,61425.0,17.9264,17.9373,17.8935,17.9099,61425.0
2007-03-30 15:00:00,32.73,32.73,32.68,32.68,27900.0,17.9099,17.9099,17.8826,17.8826,27900.0
2007-03-30 15:10:00,32.67,32.69,32.62,32.63,46800.0,17.8771,17.8881,17.8498,17.8552,46800.0
2007-03-30 15:20:00,32.63,32.65,32.6,32.6,19800.0,17.8552,17.8662,17.8388,17.8388,19800.0
2007-03-30 15:30:00,32.6,32.63,32.56,32.59,56025.0,17.8388,17.8552,17.8169,17.8333,56025.0
2007-03-30 15:40:00,32.59,32.64,32.58,32.63,75375.0,17.8333,17.8607,17.8279,17.8552,75375.0
2007-03-30 15:50:00,32.63,32.66,32.56,32.6,193950.0,17.8552,17.8716,17.8169,17.8388,193950.0
2007-04-02 09:30:00,32.75,33.05,32.73,32.96,251775.0,17.9209,18.085,17.9099,18.0358,251775.0
2007-04-02 09:40:00,32.96,33.07,32.94,33.0,135450.0,18.0358,18.096,18.0249,18.0577,135450.0
2007-04-02 09:50:00,33.0,33.05,32.94,32.96,96525.0,18.0577,18.085,18.0249,18.0358,96525.0
2007-04-02 10:00:00,32.96,33.03,32.73,32.78,136350.0,18.0358,18.0741,17.9099,17.9373,136350.0
2007-04-02 10:10:00,32.78,32.8,32.56,32.64,149850.0,17.9373,17.9482,17.8169,17.8607,149850.0
2007-04-02 10:20:00,32.64,32.78,32.61,32.7,99900.0,17.8607,17.9373,17.8443,17.8935,99900.0
2007-04-02 10:30:00,32.7,32.8,32.68,32.7,66825.0,17.8935,17.9482,17.8826,17.8935,66825.0
2007-04-02 10:40:00,32.71,33.1,32.71,32.88,210150.0,17.899,18.1124,17.899,17.992,210150.0
2007-04-02 10:50:00,32.88,33.0,32.84,32.97,69975.0,17.992,18.0577,17.9701,18.0413,69975.0
2007-04-02 11:00:00,32.96,33.04,32.94,33.01,53325.0,18.0358,18.0796,18.0249,18.0632,53325.0
2007-04-02 11:10:00,33.01,33.01,32.96,32.98,35325.0,18.0632,18.0632,18.0358,18.0467,35325.0
2007-04-02 11:20:00,32.97,32.98,32.91,32.91,36000.0,18.0413,18.0467,18.0084,18.0084,36000.0
2007-04-02 11:30:00,32.91,32.94,32.87,32.89,32175.0,18.0084,18.0249,17.9866,17.9975,32175.0
2007-04-02 11:40:00,32.88,32.89,32.77,32.77,46575.0,17.992,17.9975,17.9318,17.9318,46575.0
2007-04-02 11:50:00,32.77,32.79,32.72,32.79,33300.0,17.9318,17.9428,17.9045,17.9428,33300.0
2007-04-02 12:00:00,32.78,32.85,32.77,32.84,48375.0,17.9373,17.9756,17.9318,17.9701,48375.0
2007-04-02 12:10:00,32.84,32.9,32.83,32.88,34875.0,17.9701,18.003,17.9647,17.992,34875.0
2007-04-02 12:20:00,32.87,32.9,32.87,32.88,17100.0,17.9866,18.003,17.9866,17.992,17100.0
2007-04-02 12:30:00,32.88,32.89,32.86,32.88,28350.0,17.992,17.9975,17.9811,17.992,28350.0
2007-04-02 12:40:00,32.88,32.92,32.88,32.92,19125.0,17.992,18.0139,17.992,18.0139,19125.0
2007-04-02 12:50:00,32.92,32.95,32.87,32.89,46800.0,18.0139,18.0303,17.9866,17.9975,46800.0
2007-04-02 13:00:00,32.88,32.92,32.86,32.86,31050.0,17.992,18.0139,17.9811,17.9811,31050.0
2007-04-02 13:10:00,32.85,32.87,32.8,32.83,36225.0,17.9756,17.9866,17.9482,17.9647,36225.0
2007-04-02 13:20:00,32.83,32.87,32.83,32.85,27225.0,17.9647,17.9866,17.9647,17.9756,27225.0
2007-04-02 13:30:00,32.86,32.86,32.79,32.81,28350.0,17.9811,17.9811,17.9428,17.9537,28350.0
2007-04-02 13:40:00,32.83,32.83,32.75,32.77,40950.0,17.9647,17.9647,17.9209,17.9318,40950.0
2007-04-02 13:50:00,32.77,32.81,32.74,32.75,48150.0,17.9318,17.9537,17.9154,17.9209,48150.0
2007-04-02 14:00:00,32.74,32.74,32.68,32.73,75150.0,17.9154,17.9154,17.8826,17.9099,75150.0
2007-04-02 14:10:00,32.73,32.75,32.7,32.74,55800.0,17.9099,17.9209,17.8935,17.9154,55800.0
2007-04-02 14:20:00,32.74,32.84,32.74,32.8,55125.0,17.9154,17.9701,17.9154,17.9482,55125.0
2007-04-02 14:30:00,32.8,32.89,32.8,32.88,38700.0,17.9482,17.9975,17.9482,17.992,38700.0
2007-04-02 14:40:00,32.89,32.94,32.87,32.87,55125.0,17.9975,18.0249,17.9866,17.9866,55125.0
2007-04-02 14:50:00,32.87,32.91,32.87,32.88,35775.0,17.9866,18.0084,17.9866,17.992,35775.0
2007-04-02 15:00:00,32.88,32.94,32.87,32.92,74700.0,17.992,18.0249,17.9866,18.0139,74700.0
2007-04-02 15:10:00,32.92,33.02,32.92,32.99,96075.0,18.0139,18.0686,18.0139,18.0522,96075.0
2007-04-02 15:20:00,32.98,33.02,32.96,32.98,80775.0,18.0467,18.0686,18.0358,18.0467,80775.0
2007-04-02 15:30:00,32.97,32.98,32.91,32.93,53325.0,18.0413,18.0467,18.0084,18.0194,53325.0
2007-04-02 15:40:00,32.94,32.98,32.9,32.91,74925.0,18.0249,18.0467,18.003,18.0084,74925.0
2007-04-02 15:50:00,32.91,32.99,32.91,32.99,134325.0,18.0084,18.0522,18.0084,18.0522,134325.0
2007-04-03 09:30:00,33.43,33.84,33.22,33.23,257625.0,18.293,18.5173,18.1781,18.1835,257625.0
2007-04-03 09:40:00,33.22,33.34,33.17,33.32,104850.0,18.1781,18.2437,18.1507,18.2328,104850.0
2007-04-03 09:50:00,33.32,33.33,33.24,33.24,111150.0,18.2328,18.2383,18.189,18.189,111150.0
2007-04-03 10:00:00,33.24,33.43,33.23,33.28,152550.0,18.189,18.293,18.1835,18.2109,152550.0
2007-04-03 10:10:00,33.28,33.41,33.28,33.35,104400.0,18.2109,18.282,18.2109,18.2492,104400.0
2007-04-03 10:20:00,33.35,33.38,33.29,33.31,78525.0,18.2492,18.2656,18.2164,18.2273,78525.0
2007-04-03 10:30:00,33.31,33.43,33.29,33.4,55350.0,18.2273,18.293,18.2164,18.2766,55350.0
2007-04-03 10:40:00,33.4,33.71,33.4,33.67,164025.0,18.2766,18.4462,18.2766,18.4243,164025.0
2007-04-03 10:50:00,33.67,33.68,33.52,33.52,136350.0,18.4243,18.4298,18.3422,18.3422,136350.0
2007-04-03 11:00:00,33.52,33.54,33.44,33.45,72225.0,18.3422,18.3532,18.2985,18.3039,72225.0
2007-04-03 11:10:00,33.44,33.47,33.42,33.42,43875.0,18.2985,18.3149,18.2875,18.2875,43875.0
2007-04-03 11:20:00,33.4,33.48,33.39,33.47,35550.0,18.2766,18.3203,18.2711,18.3149,35550.0
2007-04-03 11:30:00,33.47,33.64,33.47,33.64,47250.0,18.3149,18.4079,18.3149,18.4079,47250.0
2007-04-03 11:40:00,33.64,33.72,33.64,33.67,110025.0,18.4079,18.4517,18.4079,18.4243,110025.0
2007-04-03 11:50:00,33.67,33.72,33.63,33.64,65925.0,18.4243,18.4517,18.4024,18.4079,65925.0
2007-04-03 12:00:00,33.63,33.64,33.56,33.56,49500.0,18.4024,18.4079,18.3641,18.3641,49500.0
2007-04-03 12:10:00,33.55,33.62,33.55,33.62,20025.0,18.3586,18.397,18.3586,18.397,20025.0
2007-04-03 12:20:00,33.62,33.62,33.5,33.5,40725.0,18.397,18.397,18.3313,18.3313,40725.0
2007-04-03 12:30:00,33.5,33.6,33.5,33.6,36225.0,18.3313,18.386,18.3313,18.386,36225.0
2007-04-03 12:40:00,33.6,33.64,33.59,33.63,55350.0,18.386,18.4079,18.3805,18.4024,55350.0
2007-04-03 12:50:00,33.63,33.64,33.59,33.63,34650.0,18.4024,18.4079,18.3805,18.4024,34650.0
2007-04-03 13:00:00,33.63,33.65,33.57,33.59,75150.0,18.4024,18.4134,18.3696,18.3805,75150.0
2007-04-03 13:10:00,33.59,33.59,33.48,33.49,62550.0,18.3805,18.3805,18.3203,18.3258,62550.0
2007-04-03 13:20:00,33.51,33.58,33.51,33.52,53100.0,18.3368,18.3751,18.3368,18.3422,53100.0
2007-04-03 13:30:00,33.52,33.54,33.49,33.51,45225.0,18.3422,18.3532,18.3258,18.3368,45225.0
2007-04-03 13:40:00,33.52,33.6,33.52,33.6,48150.0,18.3422,18.386,18.3422,18.386,48150.0
2007-04-03 13:50:00,33.6,33.6,33.56,33.6,48375.0,18.386,18.386,18.3641,18.386,48375.0
2007-04-03 14:00:00,33.6,33.61,33.54,33.56,80325.0,18.386,18.3915,18.3532,18.3641,80325.0
2007-04-03 14:10:00,33.56,33.62,33.51,33.6,105750.0,18.3641,18.397,18.3368,18.386,105750.0
2007-04-03 14:20:00,33.6,33.6,33.52,33.56,98550.0,18.386,18.386,18.3422,18.3641,98550.0
2007-04-03 14:30:00,33.56,33.61,33.56,33.6,45900.0,18.3641,18.3915,18.3641,18.386,45900.0
2007-04-03 14:40:00,33.6,33.62,33.59,33.62,48375.0,18.386,18.397,18.3805,18.397,48375.0
2007-04-03 14:50:00,33.62,33.63,33.55,33.55,79875.0,18.397,18.4024,18.3586,18.3586,79875.0
2007-04-03 15:00:00,33.55,33.61,33.54,33.6,76050.0,18.3586,18.3915,18.3532,18.386,76050.0
2007-04-03 15:10:00,33.6,33.6,33.55,33.59,66825.0,18.386,18.386,18.3586,18.3805,66825.0
2007-04-03 15:20:00,33.59,33.62,33.58,33.6,123075.0,18.3805,18.397,18.3751,18.386,123075.0
2007-04-03 15:30:00,33.6,33.6,33.56,33.6,81450.0,18.386,18.386,18.3641,18.386,81450.0
2007-04-03 15:40:00,33.6,33.6,33.52,33.53,121050.0,18.386,18.386,18.3422,18.3477,121050.0
2007-04-03 15:50:00,33.54,33.57,33.52,33.56,126450.0,18.3532,18.3696,18.3422,18.3641,126450.0
2007-04-04 09:30:00,33.57,33.66,33.45,33.66,163575.0,18.3696,18.4188,18.3039,18.4188,163575.0
2007-04-04 09:40:00,33.66,33.73,33.64,33.68,83925.0,18.4188,18.4571,18.4079,18.4298,83925.0
2007-04-04 09:50:00,33.68,33.71,33.56,33.57,46125.0,18.4298,18.4462,18.3641,18.3696,46125.0
2007-04-04 10:00:00,33.56,33.56,33.36,33.36,87750.0,18.3641,18.3641,18.2547,18.2547,87750.0
2007-04-04 10:10:00,33.39,33.51,33.39,33.42,51975.0,18.2711,18.3368,18.2711,18.2875,51975.0
2007-04-04 10:20:00,33.43,33.56,33.41,33.54,44100.0,18.293,18.3641,18.282,18.3532,44100.0
2007-04-04 10:30:00,33.53,33.58,33.39,33.4,77400.0,18.3477,18.3751,18.2711,18.2766,77400.0
2007-04-04 10:40:00,33.4,33.43,33.36,33.36,37800.0,18.2766,18.293,18.2547,18.2547,37800.0
2007-04-04 10:50:00,33.36,33.44,33.35,33.44,27000.0,18.2547,18.2985,18.2492,18.2985,27000.0
2007-04-04 11:00:00,33.44,33.46,33.4,33.46,24075.0,18.2985,18.3094,18.2766,18.3094,24075.0
2007-04-04 11:10:00,33.47,33.49,33.37,33.37,49050.0,18.3149,18.3258,18.2602,18.2602,49050.0
2007-04-04 11:20:00,33.37,33.41,33.36,33.36,55125.0,18.2602,18.282,18.2547,18.2547,55125.0
2007-04-04 11:30:00,33.36,33.37,33.32,33.33,59400.0,18.2547,18.2602,18.2328,18.2383,59400.0
2007-04-04 11:40:00,33.33,33.36,33.31,33.33,24750.0,18.2383,18.2547,18.2273,18.2383,24750.0
2007-04-04 11:50:00,33.33,33.36,33.31,33.32,48600.0,18.2383,18.2547,18.2273,18.2328,48600.0
2007-04-04 12:00:00,33.32,33.38,33.32,33.33,58050.0,18.2328,18.2656,18.2328,18.2383,58050.0
2007-04-04 12:10:00,33.34,33.36,33.29,33.32,56925.0,18.2437,18.2547,18.2164,18.2328,56925.0
2007-04-04 12:20:00,33.32,33.37,33.29,33.29,36450.0,18.2328,18.2602,18.2164,18.2164,36450.0
2007-04-04 12:30:00,33.28,33.3,33.22,33.24,60525.0,18.2109,18.2218,18.1781,18.189,60525.0
2007-04-04 12:40:00,33.24,33.25,33.17,33.19,98100.0,18.189,18.1945,18.1507,18.1617,98100.0
2007-04-04 12:50:00,33.2,33.28,33.2,33.24,56250.0,18.1671,18.2109,18.1671,18.189,56250.0
2007-04-04 13:00:00,33.24,33.24,33.09,33.15,91125.0,18.189,18.189,18.1069,18.1398,91125.0
2007-04-04 13:10:00,33.15,33.16,33.1,33.13,58950.0,18.1398,18.1452,18.1124,18.1288,58950.0
2007-04-04 13:20:00,33.14,33.15,33.09,33.14,47925.0,18.1343,18.1398,18.1069,18.1343,47925.0
2007-04-04 13:30:00,33.14,33.15,33.08,33.1,48825.0,18.1343,18.1398,18.1015,18.1124,48825.0
2007-04-04 13:40:00,33.08,33.14,33.04,33.12,42075.0,18.1015,18.1343,18.0796,18.1234,42075.0
2007-04-04 13:50:00,33.12,33.16,33.11,33.15,29700.0,18.1234,18.1452,18.1179,18.1398,29700.0
2007-04-04 14:00:00,33.15,33.21,33.1,33.21,53550.0,18.1398,18.1726,18.1124,18.1726,53550.0
2007-04-04 14:10:00,33.22,33.3,33.22,33.23,53550.0,18.1781,18.2218,18.1781,18.1835,53550.0
2007-04-04 14:20:00,33.22,33.28,33.2,33.24,40500.0,18.1781,18.2109,18.1671,18.189,40500.0
2007-04-04 14:30:00,33.24,33.27,33.23,33.24,32625.0,18.189,18.2054,18.1835,18.189,32625.0
2007-04-04 14:40:00,33.24,33.26,33.24,33.26,25200.0,18.189,18.2,18.189,18.2,25200.0
2007-04-04 14:50:00,33.25,33.29,33.25,33.27,46125.0,18.1945,18.2164,18.1945,18.2054,46125.0
2007-04-04 15:00:00,33.27,33.28,33.22,33.24,55800.0,18.2054,18.2109,18.1781,18.189,55800.0
2007-04-04 15:10:00,33.24,33.29,33.24,33.28,43650.0,18.189,18.2164,18.189,18.2109,43650.0
2007-04-04 15:20:00,33.28,33.29,33.25,33.27,54900.0,18.2109,18.2164,18.1945,18.2054,54900.0
2007-04-04 15:30:00,33.26,33.26,33.19,33.24,82575.0,18.2,18.2,18.1617,18.189,82575.0
2007-04-04 15:40:00,33.24,33.32,33.21,33.22,89325.0,18.189,18.2328,18.1726,18.1781,89325.0
2007-04-04 15:50:00,33.22,33.28,33.22,33.28,146700.0,18.1781,18.2109,18.1781,18.2109,146700.0
2007-04-05 09:30:00,33.23,33.23,33.08,33.2,114300.0,18.1835,18.1835,18.1015,18.1671,114300.0
2007-04-05 09:40:00,33.19,33.25,33.17,33.2,46800.0,18.1617,18.1945,18.1507,18.1671,46800.0
2007-04-05 09:50:00,33.23,33.24,33.17,33.17,47250.0,18.1835,18.189,18.1507,18.1507,47250.0
2007-04-05 10:00:00,33.17,33.22,33.16,33.21,41400.0,18.1507,18.1781,18.1452,18.1726,41400.0
2007-04-05 10:10:00,33.21,33.22,33.16,33.16,32625.0,18.1726,18.1781,18.1452,18.1452,32625.0
2007-04-05 10:20:00,33.16,33.21,33.16,33.18,33300.0,18.1452,18.1726,18.1452,18.1562,33300.0
2007-04-05 10:30:00,33.17,33.24,33.16,33.16,29475.0,18.1507,18.189,18.1452,18.1452,29475.0
2007-04-05 10:40:00,33.18,33.23,33.17,33.23,34875.0,18.1562,18.1835,18.1507,18.1835,34875.0
2007-04-05 10:50:00,33.24,33.24,33.2,33.24,41850.0,18.189,18.189,18.1671,18.189,41850.0
2007-04-05 11:00:00,33.24,33.24,33.19,33.19,27450.0,18.189,18.189,18.1617,18.1617,27450.0
2007-04-05 11:10:00,33.19,33.19,33.14,33.17,33300.0,18.1617,18.1617,18.1343,18.1507,33300.0
2007-04-05 11:20:00,33.18,33.19,33.12,33.15,29025.0,18.1562,18.1617,18.1234,18.1398,29025.0
2007-04-05 11:30:00,33.13,33.16,33.09,33.14,44775.0,18.1288,18.1452,18.1069,18.1343,44775.0
2007-04-05 11:40:00,33.14,33.17,33.1,33.17,25200.0,18.1343,18.1507,18.1124,18.1507,25200.0
2007-04-05 11:50:00,33.19,33.2,33.15,33.2,62100.0,18.1617,18.1671,18.1398,18.1671,62100.0
2007-04-05 12:00:00,33.21,33.25,33.2,33.22,55350.0,18.1726,18.1945,18.1671,18.1781,55350.0
2007-04-05 12:10:00,33.21,33.23,33.2,33.21,25200.0,18.1726,18.1835,18.1671,18.1726,25200.0
2007-04-05 12:20:00,33.22,33.24,33.2,33.21,42750.0,18.1781,18.189,18.1671,18.1726,42750.0
2007-04-05 12:30:00,33.2,33.23,33.18,33.19,20025.0,18.1671,18.1835,18.1562,18.1617,20025.0
2007-04-05 12:40:00,33.2,33.24,33.2,33.22,14625.0,18.1671,18.189,18.1671,18.1781,14625.0
2007-04-05 12:50:00,33.22,33.24,33.21,33.23,39375.0,18.1781,18.189,18.1726,18.1835,39375.0
2007-04-05 13:00:00,33.23,33.24,33.04,33.08,321075.0,18.1835,18.189,18.0796,18.1015,321075.0
2007-04-05 13:10:00,33.09,33.15,33.04,33.12,138375.0,18.1069,18.1398,18.0796,18.1234,138375.0
2007-04-05 13:20:00,33.12,33.16,33.1,33.13,60525.0,18.1234,18.1452,18.1124,18.1288,60525.0
2007-04-05 13:30:00,33.13,33.16,33.12,33.13,31950.0,18.1288,18.1452,18.1234,18.1288,31950.0
2007-04-05 13:40:00,33.13,33.2,33.13,33.17,34200.0,18.1288,18.1671,18.1288,18.1507,34200.0
2007-04-05 13:50:00,33.19,33.19,33.11,33.12,33975.0,18.1617,18.1617,18.1179,18.1234,33975.0
2007-04-05 14:00:00,33.14,33.16,33.12,33.14,23175.0,18.1343,18.1452,18.1234,18.1343,23175.0
2007-04-05 14:10:00,33.13,33.14,33.11,33.11,40500.0,18.1288,18.1343,18.1179,18.1179,40500.0
2007-04-05 14:20:00,33.11,33.17,33.09,33.16,53550.0,18.1179,18.1507,18.1069,18.1452,53550.0
2007-04-05 14:30:00,33.16,33.2,33.12,33.13,46350.0,18.1452,18.1671,18.1234,18.1288,46350.0
2007-04-05 14:40:00,33.13,33.14,33.11,33.13,46125.0,18.1288,18.1343,18.1179,18.1288,46125.0
2007-04-05 14:50:00,33.13,33.16,33.12,33.14,32400.0,18.1288,18.1452,18.1234,18.1343,32400.0
2007-04-05 15:00:00,33.15,33.21,33.15,33.17,56475.0,18.1398,18.1726,18.1398,18.1507,56475.0
2007-04-05 15:10:00,33.18,33.21,33.16,33.2,42525.0,18.1562,18.1726,18.1452,18.1671,42525.0
2007-04-05 15:20:00,33.2,33.24,33.13,33.21,74025.0,18.1671,18.189,18.1288,18.1726,74025.0
2007-04-05 15:30:00,33.21,33.21,33.16,33.17,37575.0,18.1726,18.1726,18.1452,18.1507,37575.0
2007-04-05 15:40:00,33.16,33.2,33.16,33.19,37575.0,18.1452,18.1671,18.1452,18.1617,37575.0
2007-04-05 15:50:00,33.19,33.24,33.17,33.2,195975.0,18.1617,18.189,18.1507,18.1671,195975.0
2007-04-09 09:30:00,33.27,33.33,33.14,33.26,142650.0,18.2054,18.2383,18.1343,18.2,142650.0
2007-04-09 09:40:00,33.25,33.25,33.08,33.13,123525.0,18.1945,18.1945,18.1015,18.1288,123525.0
2007-04-09 09:50:00,33.13,33.13,33.1,33.13,60975.0,18.1288,18.1288,18.1124,18.1288,60975.0
2007-04-09 10:00:00,33.13,33.13,32.95,32.96,55575.0,18.1288,18.1288,18.0303,18.0358,55575.0
2007-04-09 10:10:00,32.98,33.0,32.95,33.0,64125.0,18.0467,18.0577,18.0303,18.0577,64125.0
2007-04-09 10:20:00,33.0,33.03,32.99,33.03,49275.0,18.0577,18.0741,18.0522,18.0741,49275.0
2007-04-09 10:30:00,33.02,33.03,33.0,33.03,79200.0,18.0686,18.0741,18.0577,18.0741,79200.0
2007-04-09 10:40:00,33.03,33.05,32.93,32.96,76725.0,18.0741,18.085,18.0194,18.0358,76725.0
2007-04-09 10:50:00,32.97,33.04,32.95,33.02,34200.0,18.0413,18.0796,18.0303,18.0686,34200.0
2007-04-09 11:00:00,33.02,33.17,33.02,33.13,31950.0,18.0686,18.1507,18.0686,18.1288,31950.0
2007-04-09 11:10:00,33.12,33.16,33.12,33.16,14625.0,18.1234,18.1452,18.1234,18.1452,14625.0
2007-04-09 11:20:00,33.16,33.2,33.16,33.18,48825.0,18.1452,18.1671,18.1452,18.1562,48825.0
2007-04-09 11:30:00,33.18,33.24,33.17,33.23,46125.0,18.1562,18.189,18.1507,18.1835,46125.0
2007-04-09 11:40:00,33.22,33.23,33.17,33.19,35100.0,18.1781,18.1835,18.1507,18.1617,35100.0
2007-04-09 11:50:00,33.19,33.2,33.15,33.15,27450.0,18.1617,18.1671,18.1398,18.1398,27450.0
2007-04-09 12:00:00,33.15,33.23,33.14,33.23,27225.0,18.1398,18.1835,18.1343,18.1835,27225.0
2007-04-09 12:10:00,33.23,33.23,33.17,33.19,27675.0,18.1835,18.1835,18.1507,18.1617,27675.0
2007-04-09 12:20:00,33.19,33.23,33.18,33.22,22275.0,18.1617,18.1835,18.1562,18.1781,22275.0
2007-04-09 12:30:00,33.22,33.24,33.19,33.22,96750.0,18.1781,18.189,18.1617,18.1781,96750.0
2007-04-09 12:40:00,33.22,33.22,33.18,33.21,41850.0,18.1781,18.1781,18.1562,18.1726,41850.0
2007-04-09 12:50:00,33.22,33.22,33.2,33.22,25875.0,18.1781,18.1781,18.1671,18.1781,25875.0
2007-04-09 13:00:00,33.21,33.22,33.2,33.21,22950.0,18.1726,18.1781,18.1671,18.1726,22950.0
2007-04-09 13:10:00,33.21,33.22,33.2,33.22,21825.0,18.1726,18.1781,18.1671,18.1781,21825.0
2007-04-09 13:20:00,33.22,33.22,33.19,33.22,84150.0,18.1781,18.1781,18.1617,18.1781,84150.0
2007-04-09 13:30:00,33.22,33.22,33.18,33.2,31275.0,18.1781,18.1781,18.1562,18.1671,31275.0
2007-04-09 13:40:00,33.19,33.2,33.19,33.2,13275.0,18.1617,18.1671,18.1617,18.1671,13275.0
2007-04-09 13:50:00,33.2,33.2,33.12,33.12,33750.0,18.1671,18.1671,18.1234,18.1234,33750.0
2007-04-09 14:00:00,33.12,33.12,33.06,33.09,66825.0,18.1234,18.1234,18.0905,18.1069,66825.0
2007-04-09 14:10:00,33.09,33.12,33.06,33.07,74475.0,18.1069,18.1234,18.0905,18.096,74475.0
2007-04-09 14:20:00,33.07,33.11,33.07,33.08,55800.0,18.096,18.1179,18.096,18.1015,55800.0
2007-04-09 14:30:00,33.08,33.16,33.06,33.14,50175.0,18.1015,18.1452,18.0905,18.1343,50175.0
2007-04-09 14:40:00,33.14,33.16,33.11,33.13,59400.0,18.1343,18.1452,18.1179,18.1288,59400.0
2007-04-09 14:50:00,33.13,33.2,33.12,33.16,77625.0,18.1288,18.1671,18.1234,18.1452,77625.0
2007-04-09 15:00:00,33.16,33.2,33.16,33.2,37350.0,18.1452,18.1671,18.1452,18.1671,37350.0
2007-04-09 15:10:00,33.2,33.25,33.19,33.23,51525.0,18.1671,18.1945,18.1617,18.1835,51525.0
2007-04-09 15:20:00,33.23,33.24,33.17,33.22,73575.0,18.1835,18.189,18.1507,18.1781,73575.0
2007-04-09 15:30:00,33.22,33.23,33.22,33.22,139050.0,18.1781,18.1835,18.1781,18.1781,139050.0
2007-04-09 15:40:00,33.22,33.22,33.22,33.22,105075.0,18.1781,18.1781,18.1781,18.1781,105075.0
2007-04-09 15:50:00,33.22,33.22,33.14,33.14,282600.0,18.1781,18.1781,18.1343,18.1343,282600.0
2007-04-10 09:30:00,33.11,33.12,33.0,33.12,139725.0,18.1179,18.1234,18.0577,18.1234,139725.0
2007-04-10 09:40:00,33.1,33.15,33.09,33.12,63900.0,18.1124,18.1398,18.1069,18.1234,63900.0
2007-04-10 09:50:00,33.12,33.16,33.12,33.16,70200.0,18.1234,18.1452,18.1234,18.1452,70200.0
2007-04-10 10:00:00,33.15,33.16,33.06,33.09,45450.0,18.1398,18.1452,18.0905,18.1069,45450.0
2007-04-10 10:10:00,33.1,33.23,33.07,33.21,108450.0,18.1124,18.1835,18.096,18.1726,108450.0
2007-04-10 10:20:00,33.21,33.24,33.21,33.22,49275.0,18.1726,18.189,18.1726,18.1781,49275.0
2007-04-10 10:30:00,33.22,33.26,33.22,33.24,113175.0,18.1781,18.2,18.1781,18.189,113175.0
2007-04-10 10:40:00,33.23,33.25,33.22,33.24,119925.0,18.1835,18.1945,18.1781,18.189,119925.0
2007-04-10 10:50:00,33.24,33.24,33.23,33.24,50400.0,18.189,18.189,18.1835,18.189,50400.0
2007-04-10 11:00:00,33.24,33.24,33.22,33.24,72000.0,18.189,18.189,18.1781,18.189,72000.0
2007-04-10 11:10:00,33.23,33.25,33.22,33.25,88200.0,18.1835,18.1945,18.1781,18.1945,88200.0
2007-04-10 11:20:00,33.25,33.3,33.24,33.3,47025.0,18.1945,18.2218,18.189,18.2218,47025.0
2007-04-10 11:30:00,33.3,33.31,33.14,33.14,85275.0,18.2218,18.2273,18.1343,18.1343,85275.0
2007-04-10 11:40:00,33.14,33.18,33.13,33.17,15750.0,18.1343,18.1562,18.1288,18.1507,15750.0
2007-04-10 11:50:00,33.16,33.16,33.09,33.11,17550.0,18.1452,18.1452,18.1069,18.1179,17550.0
2007-04-10 12:00:00,33.11,33.24,33.09,33.16,322875.0,18.1179,18.189,18.1069,18.1452,322875.0
2007-04-10 12:10:00,33.16,33.19,33.16,33.19,24300.0,18.1452,18.1617,18.1452,18.1617,24300.0
2007-04-10 12:20:00,33.18,33.22,33.18,33.2,29025.0,18.1562,18.1781,18.1562,18.1671,29025.0
2007-04-10 12:30:00,33.2,33.25,33.2,33.25,33075.0,18.1671,18.1945,18.1671,18.1945,33075.0
2007-04-10 12:40:00,33.24,33.25,33.21,33.22,20025.0,18.189,18.1945,18.1726,18.1781,20025.0
2007-04-10 12:50:00,33.22,33.25,33.19,33.2,33300.0,18.1781,18.1945,18.1617,18.1671,33300.0
2007-04-10 13:00:00,33.2,33.24,33.2,33.2,12150.0,18.1671,18.189,18.1671,18.1671,12150.0
2007-04-10 13:10:00,33.2,33.2,33.17,33.18,9900.0,18.1671,18.1671,18.1507,18.1562,9900.0
2007-04-10 13:20:00,33.17,33.24,33.16,33.18,42975.0,18.1507,18.189,18.1452,18.1562,42975.0
2007-04-10 13:30:00,33.16,33.21,33.13,33.2,30375.0,18.1452,18.1726,18.1288,18.1671,30375.0
2007-04-10 13:40:00,33.2,33.22,33.17,33.2,18450.0,18.1671,18.1781,18.1507,18.1671,18450.0
2007-04-10 13:50:00,33.19,33.21,33.18,33.19,58500.0,18.1617,18.1726,18.1562,18.1617,58500.0
2007-04-10 14:00:00,33.2,33.23,33.19,33.2,48600.0,18.1671,18.1835,18.1617,18.1671,48600.0
2007-04-10 14:10:00,33.2,33.2,33.12,33.18,73575.0,18.1671,18.1671,18.1234,18.1562,73575.0
2007-04-10 14:20:00,33.17,33.2,33.14,33.15,82125.0,18.1507,18.1671,18.1343,18.1398,82125.0
2007-04-10 14:30:00,33.15,33.18,33.14,33.18,45675.0,18.1398,18.1562,18.1343,18.1562,45675.0
2007-04-10 14:40:00,33.18,33.19,33.16,33.19,118800.0,18.1562,18.1617,18.1452,18.1617,118800.0
2007-04-10 14:50:00,33.19,33.19,33.15,33.18,108225.0,18.1617,18.1617,18.1398,18.1562,108225.0
2007-04-10 15:00:00,33.18,33.2,33.16,33.2,53775.0,18.1562,18.1671,18.1452,18.1671,53775.0
2007-04-10 15:10:00,33.2,33.2,33.13,33.17,41400.0,18.1671,18.1671,18.1288,18.1507,41400.0
2007-04-10 15:20:00,33.17,33.17,33.14,33.16,89100.0,18.1507,18.1507,18.1343,18.1452,89100.0
2007-04-10 15:30:00,33.16,33.2,33.16,33.19,119475.0,18.1452,18.1671,18.1452,18.1617,119475.0
2007-04-10 15:40:00,33.19,33.2,33.16,33.18,72450.0,18.1617,18.1671,18.1452,18.1562,72450.0
2007-04-10 15:50:00,33.17,33.24,33.17,33.21,145575.0,18.1507,18.189,18.1507,18.1726,145575.0
2007-04-11 09:30:00,33.18,33.23,33.13,33.13,144675.0,18.1562,18.1835,18.1288,18.1288,144675.0
2007-04-11 09:40:00,33.11,33.19,33.08,33.12,100350.0,18.1179,18.1617,18.1015,18.1234,100350.0
2007-04-11 09:50:00,33.12,33.12,32.98,33.06,119700.0,18.1234,18.1234,18.0467,18.0905,119700.0
2007-04-11 10:00:00,33.06,33.06,33.0,33.0,117225.0,18.0905,18.0905,18.0577,18.0577,117225.0
2007-04-11 10:10:00,33.01,33.03,32.97,32.98,92250.0,18.0632,18.0741,18.0413,18.0467,92250.0
2007-04-11 10:20:00,32.97,32.99,32.89,32.9,112500.0,18.0413,18.0522,17.9975,18.003,112500.0
2007-04-11 10:30:00,32.9,32.91,32.82,32.83,82350.0,18.003,18.0084,17.9592,17.9647,82350.0
2007-04-11 10:40:00,32.81,32.82,32.69,32.73,153900.0,17.9537,17.9592,17.8881,17.9099,153900.0
2007-04-11 10:50:00,32.73,32.75,32.64,32.68,120375.0,17.9099,17.9209,17.8607,17.8826,120375.0
2007-04-11 11:00:00,32.68,32.73,32.67,32.68,137250.0,17.8826,17.9099,17.8771,17.8826,137250.0
2007-04-11 11:10:00,32.68,32.73,32.68,32.73,78975.0,17.8826,17.9099,17.8826,17.9099,78975.0
2007-04-11 11:20:00,32.73,32.81,32.72,32.76,125325.0,17.9099,17.9537,17.9045,17.9264,125325.0
2007-04-11 11:30:00,32.76,32.78,32.74,32.77,48825.0,17.9264,17.9373,17.9154,17.9318,48825.0
2007-04-11 11:40:00,32.77,32.77,32.73,32.76,54000.0,17.9318,17.9318,17.9099,17.9264,54000.0
2007-04-11 11:50:00,32.76,32.78,32.75,32.77,37350.0,17.9264,17.9373,17.9209,17.9318,37350.0
2007-04-11 12:00:00,32.78,32.88,32.77,32.85,64350.0,17.9373,17.992,17.9318,17.9756,64350.0
2007-04-11 12:10:00,32.85,32.89,32.83,32.89,56250.0,17.9756,17.9975,17.9647,17.9975,56250.0
2007-04-11 12:20:00,32.89,32.96,32.89,32.96,53550.0,17.9975,18.0358,17.9975,18.0358,53550.0
2007-04-11 12:30:00,32.96,32.96,32.92,32.96,54900.0,18.0358,18.0358,18.0139,18.0358,54900.0
2007-04-11 12:40:00,32.96,33.0,32.93,33.0,102825.0,18.0358,18.0577,18.0194,18.0577,102825.0
2007-04-11 12:50:00,33.0,33.03,32.99,32.99,36225.0,18.0577,18.0741,18.0522,18.0522,36225.0
2007-04-11 13:00:00,33.0,33.1,32.98,33.07,56250.0,18.0577,18.1124,18.0467,18.096,56250.0
2007-04-11 13:10:00,33.08,33.09,33.04,33.06,106875.0,18.1015,18.1069,18.0796,18.0905,106875.0
2007-04-11 13:20:00,33.06,33.07,33.02,33.04,26550.0,18.0905,18.096,18.0686,18.0796,26550.0
2007-04-11 13:30:00,33.04,33.07,33.04,33.06,46800.0,18.0796,18.096,18.0796,18.0905,46800.0
2007-04-11 13:40:00,33.06,33.09,33.05,33.07,75150.0,18.0905,18.1069,18.085,18.096,75150.0
2007-04-11 13:50:00,33.07,33.07,33.02,33.02,38250.0,18.096,18.096,18.0686,18.0686,38250.0
2007-04-11 14:00:00,33.01,33.01,32.8,32.85,146700.0,18.0632,18.0632,17.9482,17.9756,146700.0
2007-04-11 14:10:00,32.85,32.93,32.81,32.89,79425.0,17.9756,18.0194,17.9537,17.9975,79425.0
2007-04-11 14:20:00,32.9,32.97,32.9,32.93,80775.0,18.003,18.0413,18.003,18.0194,80775.0
2007-04-11 14:30:00,32.93,32.94,32.82,32.85,81450.0,18.0194,18.0249,17.9592,17.9756,81450.0
2007-04-11 14:40:00,32.87,32.88,32.79,32.84,68625.0,17.9866,17.992,17.9428,17.9701,68625.0
2007-04-11 14:50:00,32.84,32.91,32.84,32.9,52425.0,17.9701,18.0084,17.9701,18.003,52425.0
2007-04-11 15:00:00,32.91,32.93,32.87,32.88,49725.0,18.0084,18.0194,17.9866,17.992,49725.0
2007-04-11 15:10:00,32.89,32.95,32.88,32.91,55800.0,17.9975,18.0303,17.992,18.0084,55800.0
2007-04-11 15:20:00,32.92,33.0,32.92,32.96,94500.0,18.0139,18.0577,18.0139,18.0358,94500.0
2007-04-11 15:30:00,32.96,32.98,32.94,32.94,61425.0,18.0358,18.0467,18.0249,18.0249,61425.0
2007-04-11 15:40:00,32.94,32.97,32.92,32.93,85950.0,18.0249,18.0413,18.0139,18.0194,85950.0
2007-04-11 15:50:00,32.93,32.95,32.9,32.9,128700.0,18.0194,18.0303,18.003,18.003,128700.0
2007-04-12 09:30:00,32.59,32.73,32.51,32.56,211500.0,17.8333,17.9099,17.7896,17.8169,211500.0
2007-04-12 09:40:00,32.54,32.57,32.32,32.37,101700.0,17.806,17.8224,17.6856,17.7129,101700.0
2007-04-12 09:50:00,32.37,32.44,32.33,32.39,92025.0,17.7129,17.7513,17.6911,17.7239,92025.0
2007-04-12 10:00:00,32.39,32.44,32.33,32.44,98100.0,17.7239,17.7513,17.6911,17.7513,98100.0
2007-04-12 10:10:00,32.42,32.44,32.36,32.41,48150.0,17.7403,17.7513,17.7075,17.7348,48150.0
2007-04-12 10:20:00,32.41,32.55,32.41,32.54,134775.0,17.7348,17.8114,17.7348,17.806,134775.0
2007-04-12 10:30:00,32.53,32.59,32.5,32.56,68850.0,17.8005,17.8333,17.7841,17.8169,68850.0
2007-04-12 10:40:00,32.56,32.63,32.53,32.63,94275.0,17.8169,17.8552,17.8005,17.8552,94275.0
2007-04-12 10:50:00,32.63,32.74,32.63,32.7,76950.0,17.8552,17.9154,17.8552,17.8935,76950.0
2007-04-12 11:00:00,32.7,32.75,32.69,32.75,25425.0,17.8935,17.9209,17.8881,17.9209,25425.0
2007-04-12 11:10:00,32.76,32.79,32.66,32.66,54900.0,17.9264,17.9428,17.8716,17.8716,54900.0
2007-04-12 11:20:00,32.66,32.69,32.64,32.65,48150.0,17.8716,17.8881,17.8607,17.8662,48150.0
2007-04-12 11:30:00,32.65,32.7,32.61,32.68,29475.0,17.8662,17.8935,17.8443,17.8826,29475.0
2007-04-12 11:40:00,32.67,32.67,32.6,32.67,24075.0,17.8771,17.8771,17.8388,17.8771,24075.0
2007-04-12 11:50:00,32.67,32.68,32.64,32.64,11250.0,17.8771,17.8826,17.8607,17.8607,11250.0
2007-04-12 12:00:00,32.65,32.82,32.64,32.8,92925.0,17.8662,17.9592,17.8607,17.9482,92925.0
2007-04-12 12:10:00,32.8,32.82,32.77,32.81,51750.0,17.9482,17.9592,17.9318,17.9537,51750.0
2007-04-12 12:20:00,32.81,32.83,32.78,32.83,42075.0,17.9537,17.9647,17.9373,17.9647,42075.0
2007-04-12 12:30:00,32.82,32.83,32.8,32.81,29925.0,17.9592,17.9647,17.9482,17.9537,29925.0
2007-04-12 12:40:00,32.81,32.86,32.8,32.85,18900.0,17.9537,17.9811,17.9482,17.9756,18900.0
2007-04-12 12:50:00,32.85,32.86,32.81,32.84,21150.0,17.9756,17.9811,17.9537,17.9701,21150.0
2007-04-12 13:00:00,32.86,32.89,32.86,32.87,37575.0,17.9811,17.9975,17.9811,17.9866,37575.0
2007-04-12 13:10:00,32.87,32.87,32.83,32.84,37350.0,17.9866,17.9866,17.9647,17.9701,37350.0
2007-04-12 13:20:00,32.84,32.94,32.84,32.93,47250.0,17.9701,18.0249,17.9701,18.0194,47250.0
2007-04-12 13:30:00,32.94,32.97,32.92,32.95,86625.0,18.0249,18.0413,18.0139,18.0303,86625.0
2007-04-12 13:40:00,32.95,32.95,32.89,32.9,60075.0,18.0303,18.0303,17.9975,18.003,60075.0
2007-04-12 13:50:00,32.91,32.92,32.9,32.91,24075.0,18.0084,18.0139,18.003,18.0084,24075.0
2007-04-12 14:00:00,32.91,32.92,32.86,32.88,34875.0,18.0084,18.0139,17.9811,17.992,34875.0
2007-04-12 14:10:00,32.89,32.92,32.88,32.91,26550.0,17.9975,18.0139,17.992,18.0084,26550.0
2007-04-12 14:20:00,32.91,32.92,32.84,32.86,61875.0,18.0084,18.0139,17.9701,17.9811,61875.0
2007-04-12 14:30:00,32.86,32.88,32.84,32.88,53550.0,17.9811,17.992,17.9701,17.992,53550.0
2007-04-12 14:40:00,32.88,32.92,32.87,32.89,30150.0,17.992,18.0139,17.9866,17.9975,30150.0
2007-04-12 14:50:00,32.89,32.97,32.88,32.89,48825.0,17.9975,18.0413,17.992,17.9975,48825.0
2007-04-12 15:00:00,32.9,32.92,32.88,32.91,16650.0,18.003,18.0139,17.992,18.0084,16650.0
2007-04-12 15:10:00,32.91,32.93,32.9,32.93,69075.0,18.0084,18.0194,18.003,18.0194,69075.0
2007-04-12 15:20:00,32.93,32.96,32.92,32.95,95175.0,18.0194,18.0358,18.0139,18.0303,95175.0
2007-04-12 15:30:00,32.95,32.96,32.92,32.93,65250.0,18.0303,18.0358,18.0139,18.0194,65250.0
2007-04-12 15:40:00,32.93,32.93,32.88,32.9,114300.0,18.0194,18.0194,17.992,18.003,114300.0
2007-04-12 15:50:00,32.89,32.95,32.87,32.88,217350.0,17.9975,18.0303,17.9866,17.992,217350.0
2007-04-13 09:30:00,32.85,33.0,32.8,32.83,138150.0,17.9756,18.0577,17.9482,17.9647,138150.0
2007-04-13 09:40:00,32.8,32.89,32.74,32.77,40500.0,17.9482,17.9975,17.9154,17.9318,40500.0
2007-04-13 09:50:00,32.76,32.8,32.71,32.77,71550.0,17.9264,17.9482,17.899,17.9318,71550.0
2007-04-13 10:00:00,32.77,32.77,32.52,32.54,87300.0,17.9318,17.9318,17.795,17.806,87300.0
2007-04-13 10:10:00,32.55,32.57,32.49,32.51,95400.0,17.8114,17.8224,17.7786,17.7896,95400.0
2007-04-13 10:20:00,32.51,32.6,32.51,32.52,52875.0,17.7896,17.8388,17.7896,17.795,52875.0
2007-04-13 10:30:00,32.52,32.66,32.52,32.61,78525.0,17.795,17.8716,17.795,17.8443,78525.0
2007-04-13 10:40:00,32.61,32.64,32.59,32.59,54225.0,17.8443,17.8607,17.8333,17.8333,54225.0
2007-04-13 10:50:00,32.58,32.63,32.58,32.6,29250.0,17.8279,17.8552,17.8279,17.8388,29250.0
2007-04-13 11:00:00,32.6,32.64,32.59,32.63,69750.0,17.8388,17.8607,17.8333,17.8552,69750.0
2007-04-13 11:10:00,32.62,32.62,32.52,32.53,68175.0,17.8498,17.8498,17.795,17.8005,68175.0
2007-04-13 11:20:00,32.52,32.57,32.51,32.55,88875.0,17.795,17.8224,17.7896,17.8114,88875.0
2007-04-13 11:30:00,32.55,32.6,32.53,32.58,83025.0,17.8114,17.8388,17.8005,17.8279,83025.0
2007-04-13 11:40:00,32.58,32.6,32.55,32.56,53325.0,17.8279,17.8388,17.8114,17.8169,53325.0
2007-04-13 11:50:00,32.57,32.58,32.55,32.56,32625.0,17.8224,17.8279,17.8114,17.8169,32625.0
2007-04-13 12:00:00,32.56,32.58,32.55,32.56,37800.0,17.8169,17.8279,17.8114,17.8169,37800.0
2007-04-13 12:10:00,32.56,32.56,32.52,32.52,66600.0,17.8169,17.8169,17.795,17.795,66600.0
2007-04-13 12:20:00,32.52,32.55,32.49,32.54,37125.0,17.795,17.8114,17.7786,17.806,37125.0
2007-04-13 12:30:00,32.53,32.54,32.52,32.52,29250.0,17.8005,17.806,17.795,17.795,29250.0
2007-04-13 12:40:00,32.52,32.53,32.52,32.52,36225.0,17.795,17.8005,17.795,17.795,36225.0
2007-04-13 12:50:00,32.52,32.55,32.5,32.52,76050.0,17.795,17.8114,17.7841,17.795,76050.0
2007-04-13 13:00:00,32.51,32.52,32.48,32.5,70875.0,17.7896,17.795,17.7731,17.7841,70875.0
2007-04-13 13:10:00,32.5,32.51,32.44,32.47,80775.0,17.7841,17.7896,17.7513,17.7677,80775.0
2007-04-13 13:20:00,32.47,32.48,32.45,32.45,28125.0,17.7677,17.7731,17.7567,17.7567,28125.0
2007-04-13 13:30:00,32.45,32.55,32.45,32.54,76950.0,17.7567,17.8114,17.7567,17.806,76950.0
2007-04-13 13:40:00,32.54,32.56,32.52,32.53,45225.0,17.806,17.8169,17.795,17.8005,45225.0
2007-04-13 13:50:00,32.53,32.58,32.52,32.58,36000.0,17.8005,17.8279,17.795,17.8279,36000.0
2007-04-13 14:00:00,32.57,32.58,32.53,32.53,38025.0,17.8224,17.8279,17.8005,17.8005,38025.0
2007-04-13 14:10:00,32.54,32.58,32.52,32.57,46350.0,17.806,17.8279,17.795,17.8224,46350.0
2007-04-13 14:20:00,32.57,32.58,32.53,32.56,38925.0,17.8224,17.8279,17.8005,17.8169,38925.0
2007-04-13 14:30:00,32.57,32.57,32.54,32.56,39150.0,17.8224,17.8224,17.806,17.8169,39150.0
2007-04-13 14:40:00,32.56,32.63,32.56,32.6,124425.0,17.8169,17.8552,17.8169,17.8388,124425.0
2007-04-13 14:50:00,32.59,32.6,32.56,32.57,74700.0,17.8333,17.8388,17.8169,17.8224,74700.0
2007-04-13 15:00:00,32.57,32.62,32.55,32.61,43425.0,17.8224,17.8498,17.8114,17.8443,43425.0
2007-04-13 15:10:00,32.6,32.64,32.6,32.62,39150.0,17.8388,17.8607,17.8388,17.8498,39150.0
2007-04-13 15:20:00,32.64,32.66,32.61,32.64,52650.0,17.8607,17.8716,17.8443,17.8607,52650.0
2007-04-13 15:30:00,32.63,32.64,32.63,32.64,24975.0,17.8552,17.8607,17.8552,17.8607,24975.0
2007-04-13 15:40:00,32.64,32.67,32.63,32.67,61200.0,17.8607,17.8771,17.8552,17.8771,61200.0
2007-04-13 15:50:00,32.66,32.72,32.66,32.72,135000.0,17.8716,17.9045,17.8716,17.9045,135000.0
2007-04-16 09:30:00,32.77,33.19,32.77,33.14,177750.0,17.9318,18.1617,17.9318,18.1343,177750.0
2007-04-16 09:40:00,33.16,33.2,32.89,33.13,108225.0,18.1452,18.1671,17.9975,18.1288,108225.0
2007-04-16 09:50:00,33.12,33.14,33.03,33.11,64350.0,18.1234,18.1343,18.0741,18.1179,64350.0
2007-04-16 10:00:00,33.11,33.17,33.08,33.09,81450.0,18.1179,18.1507,18.1015,18.1069,81450.0
2007-04-16 10:10:00,33.09,33.1,32.99,32.99,85275.0,18.1069,18.1124,18.0522,18.0522,85275.0
2007-04-16 10:20:00,33.0,33.02,32.92,32.96,172125.0,18.0577,18.0686,18.0139,18.0358,172125.0
2007-04-16 10:30:00,32.96,32.96,32.9,32.91,103950.0,18.0358,18.0358,18.003,18.0084,103950.0
2007-04-16 10:40:00,32.9,32.95,32.9,32.93,94500.0,18.003,18.0303,18.003,18.0194,94500.0
2007-04-16 10:50:00,32.93,32.95,32.88,32.9,44100.0,18.0194,18.0303,17.992,18.003,44100.0
2007-04-16 11:00:00,32.9,32.93,32.9,32.92,51075.0,18.003,18.0194,18.003,18.0139,51075.0
2007-04-16 11:10:00,32.93,32.93,32.86,32.86,40950.0,18.0194,18.0194,17.9811,17.9811,40950.0
2007-04-16 11:20:00,32.86,32.9,32.85,32.89,29025.0,17.9811,18.003,17.9756,17.9975,29025.0
2007-04-16 11:30:00,32.88,32.97,32.88,32.95,97425.0,17.992,18.0413,17.992,18.0303,97425.0
2007-04-16 11:40:00,32.96,33.09,32.94,33.08,42975.0,18.0358,18.1069,18.0249,18.1015,42975.0
2007-04-16 11:50:00,33.08,33.11,33.02,33.09,23400.0,18.1015,18.1179,18.0686,18.1069,23400.0
2007-04-16 12:00:00,33.09,33.1,33.07,33.09,20250.0,18.1069,18.1124,18.096,18.1069,20250.0
2007-04-16 12:10:00,33.1,33.12,33.09,33.11,18000.0,18.1124,18.1234,18.1069,18.1179,18000.0
2007-04-16 12:20:00,33.12,33.12,33.1,33.12,41175.0,18.1234,18.1234,18.1124,18.1234,41175.0
2007-04-16 12:30:00,33.12,33.15,33.1,33.1,44775.0,18.1234,18.1398,18.1124,18.1124,44775.0
2007-04-16 12:40:00,33.1,33.1,33.05,33.08,24975.0,18.1124,18.1124,18.085,18.1015,24975.0
2007-04-16 12:50:00,33.07,33.08,33.04,33.07,35325.0,18.096,18.1015,18.0796,18.096,35325.0
2007-04-16 13:00:00,33.07,33.12,33.05,33.1,49950.0,18.096,18.1234,18.085,18.1124,49950.0
2007-04-16 13:10:00,33.11,33.12,33.09,33.12,39825.0,18.1179,18.1234,18.1069,18.1234,39825.0
2007-04-16 13:20:00,33.12,33.14,33.12,33.13,18000.0,18.1234,18.1343,18.1234,18.1288,18000.0
2007-04-16 13:30:00,33.13,33.17,33.12,33.17,27900.0,18.1288,18.1507,18.1234,18.1507,27900.0
2007-04-16 13:40:00,33.16,33.16,33.12,33.13,28350.0,18.1452,18.1452,18.1234,18.1288,28350.0
2007-04-16 13:50:00,33.13,33.13,33.08,33.08,22500.0,18.1288,18.1288,18.1015,18.1015,22500.0
2007-04-16 14:00:00,33.08,33.11,33.06,33.08,28350.0,18.1015,18.1179,18.0905,18.1015,28350.0
2007-04-16 14:10:00,33.08,33.12,33.08,33.12,26550.0,18.1015,18.1234,18.1015,18.1234,26550.0
2007-04-16 14:20:00,33.12,33.13,33.11,33.12,27000.0,18.1234,18.1288,18.1179,18.1234,27000.0
2007-04-16 14:30:00,33.11,33.15,33.11,33.14,29700.0,18.1179,18.1398,18.1179,18.1343,29700.0
2007-04-16 14:40:00,33.12,33.13,33.07,33.08,53775.0,18.1234,18.1288,18.096,18.1015,53775.0
2007-04-16 14:50:00,33.08,33.11,33.06,33.09,42525.0,18.1015,18.1179,18.0905,18.1069,42525.0
2007-04-16 15:00:00,33.1,33.11,33.07,33.11,46575.0,18.1124,18.1179,18.096,18.1179,46575.0
2007-04-16 15:10:00,33.1,33.13,33.08,33.13,52425.0,18.1124,18.1288,18.1015,18.1288,52425.0
2007-04-16 15:20:00,33.12,33.15,33.1,33.14,42075.0,18.1234,18.1398,18.1124,18.1343,42075.0
2007-04-16 15:30:00,33.15,33.18,33.12,33.13,58950.0,18.1398,18.1562,18.1234,18.1288,58950.0
2007-04-16 15:40:00,33.13,33.16,33.09,33.15,72450.0,18.1288,18.1452,18.1069,18.1398,72450.0
2007-04-16 15:50:00,33.14,33.2,33.12,33.19,224550.0,18.1343,18.1671,18.1234,18.1617,224550.0
2007-04-17 09:30:00,33.28,33.31,33.16,33.27,138375.0,18.2109,18.2273,18.1452,18.2054,138375.0
2007-04-17 09:40:00,33.24,33.26,33.18,33.22,67500.0,18.189,18.2,18.1562,18.1781,67500.0
2007-04-17 09:50:00,33.22,33.27,33.2,33.25,73125.0,18.1781,18.2054,18.1671,18.1945,73125.0
2007-04-17 10:00:00,33.24,33.32,33.24,33.28,37350.0,18.189,18.2328,18.189,18.2109,37350.0
2007-04-17 10:10:00,33.27,33.31,33.24,33.28,18450.0,18.2054,18.2273,18.189,18.2109,18450.0
2007-04-17 10:20:00,33.28,33.32,33.22,33.24,13050.0,18.2109,18.2328,18.1781,18.189,13050.0
2007-04-17 10:30:00,33.24,33.28,33.23,33.24,23400.0,18.189,18.2109,18.1835,18.189,23400.0
2007-04-17 10:40:00,33.24,33.4,33.24,33.4,58500.0,18.189,18.2766,18.189,18.2766,58500.0
2007-04-17 10:50:00,33.4,33.41,33.36,33.36,22725.0,18.2766,18.282,18.2547,18.2547,22725.0
2007-04-17 11:00:00,33.35,33.4,33.34,33.38,18225.0,18.2492,18.2766,18.2437,18.2656,18225.0
2007-04-17 11:10:00,33.38,33.38,33.33,33.36,24750.0,18.2656,18.2656,18.2383,18.2547,24750.0
2007-04-17 11:20:00,33.37,33.39,33.34,33.39,15975.0,18.2602,18.2711,18.2437,18.2711,15975.0
2007-04-17 11:30:00,33.38,33.44,33.36,33.43,24750.0,18.2656,18.2985,18.2547,18.293,24750.0
2007-04-17 11:40:00,33.44,33.44,33.38,33.41,21150.0,18.2985,18.2985,18.2656,18.282,21150.0
2007-04-17 11:50:00,33.42,33.44,33.4,33.41,26325.0,18.2875,18.2985,18.2766,18.282,26325.0
2007-04-17 12:00:00,33.41,33.44,33.4,33.41,23850.0,18.282,18.2985,18.2766,18.282,23850.0
2007-04-17 12:10:00,33.4,33.4,33.34,33.4,19125.0,18.2766,18.2766,18.2437,18.2766,19125.0
2007-04-17 12:20:00,33.4,33.45,33.4,33.43,23175.0,18.2766,18.3039,18.2766,18.293,23175.0
2007-04-17 12:30:00,33.42,33.44,33.42,33.44,14625.0,18.2875,18.2985,18.2875,18.2985,14625.0
2007-04-17 12:40:00,33.44,33.44,33.33,33.33,38025.0,18.2985,18.2985,18.2383,18.2383,38025.0
2007-04-17 12:50:00,33.34,33.38,33.34,33.36,12375.0,18.2437,18.2656,18.2437,18.2547,12375.0
2007-04-17 13:00:00,33.35,33.38,33.32,33.34,13050.0,18.2492,18.2656,18.2328,18.2437,13050.0
2007-04-17 13:10:00,33.32,33.34,33.27,33.33,32625.0,18.2328,18.2437,18.2054,18.2383,32625.0
2007-04-17 13:20:00,33.34,33.34,33.29,33.31,10350.0,18.2437,18.2437,18.2164,18.2273,10350.0
2007-04-17 13:30:00,33.31,33.35,33.31,33.35,7650.0,18.2273,18.2492,18.2273,18.2492,7650.0
2007-04-17 13:40:00,33.35,33.39,33.35,33.38,23850.0,18.2492,18.2711,18.2492,18.2656,23850.0
2007-04-17 13:50:00,33.39,33.41,33.38,33.39,31050.0,18.2711,18.282,18.2656,18.2711,31050.0
2007-04-17 14:00:00,33.39,33.43,33.36,33.36,46575.0,18.2711,18.293,18.2547,18.2547,46575.0
2007-04-17 14:10:00,33.35,33.43,33.33,33.4,39150.0,18.2492,18.293,18.2383,18.2766,39150.0
2007-04-17 14:20:00,33.4,33.46,33.4,33.44,31500.0,18.2766,18.3094,18.2766,18.2985,31500.0
2007-04-17 14:30:00,33.44,33.44,33.39,33.41,33075.0,18.2985,18.2985,18.2711,18.282,33075.0
2007-04-17 14:40:00,33.4,33.44,33.4,33.43,41625.0,18.2766,18.2985,18.2766,18.293,41625.0
2007-04-17 14:50:00,33.43,33.43,33.4,33.4,26550.0,18.293,18.293,18.2766,18.2766,26550.0
2007-04-17 15:00:00,33.41,33.44,33.4,33.4,22275.0,18.282,18.2985,18.2766,18.2766,22275.0
2007-04-17 15:10:00,33.41,33.43,33.39,33.4,61875.0,18.282,18.293,18.2711,18.2766,61875.0
2007-04-17 15:20:00,33.4,33.44,33.4,33.43,28350.0,18.2766,18.2985,18.2766,18.293,28350.0
2007-04-17 15:30:00,33.43,33.47,33.4,33.43,63000.0,18.293,18.3149,18.2766,18.293,63000.0
2007-04-17 15:40:00,33.43,33.48,33.41,33.46,67275.0,18.293,18.3203,18.282,18.3094,67275.0
2007-04-17 15:50:00,33.45,33.48,33.44,33.47,118125.0,18.3039,18.3203,18.2985,18.3149,118125.0
2007-04-18 09:30:00,33.16,33.24,33.08,33.08,136800.0,18.1452,18.189,18.1015,18.1015,136800.0
2007-04-18 09:40:00,33.1,33.1,33.01,33.05,106200.0,18.1124,18.1124,18.0632,18.085,106200.0
2007-04-18 09:50:00,33.03,33.1,33.01,33.1,71100.0,18.0741,18.1124,18.0632,18.1124,71100.0
2007-04-18 10:00:00,33.08,33.13,33.0,33.03,90450.0,18.1015,18.1288,18.0577,18.0741,90450.0
2007-04-18 10:10:00,33.04,33.16,33.02,33.15,57600.0,18.0796,18.1452,18.0686,18.1398,57600.0
2007-04-18 10:20:00,33.16,33.27,33.15,33.16,90900.0,18.1452,18.2054,18.1398,18.1452,90900.0
2007-04-18 10:30:00,33.15,33.24,33.14,33.16,55350.0,18.1398,18.189,18.1343,18.1452,55350.0
2007-04-18 10:40:00,33.2,33.24,33.18,33.19,30825.0,18.1671,18.189,18.1562,18.1617,30825.0
2007-04-18 10:50:00,33.2,33.22,33.17,33.2,36225.0,18.1671,18.1781,18.1507,18.1671,36225.0
2007-04-18 11:00:00,33.2,33.22,33.12,33.19,43650.0,18.1671,18.1781,18.1234,18.1617,43650.0
2007-04-18 11:10:00,33.18,33.2,33.17,33.19,36450.0,18.1562,18.1671,18.1507,18.1617,36450.0
2007-04-18 11:20:00,33.19,33.2,33.17,33.19,41625.0,18.1617,18.1671,18.1507,18.1617,41625.0
2007-04-18 11:30:00,33.19,33.2,33.12,33.12,43425.0,18.1617,18.1671,18.1234,18.1234,43425.0
2007-04-18 11:40:00,33.13,33.17,33.13,33.16,23625.0,18.1288,18.1507,18.1288,18.1452,23625.0
2007-04-18 11:50:00,33.16,33.16,33.14,33.16,39375.0,18.1452,18.1452,18.1343,18.1452,39375.0
2007-04-18 12:00:00,33.15,33.16,33.04,33.07,77850.0,18.1398,18.1452,18.0796,18.096,77850.0
2007-04-18 12:10:00,33.08,33.1,33.08,33.08,17550.0,18.1015,18.1124,18.1015,18.1015,17550.0
2007-04-18 12:20:00,33.09,33.13,33.08,33.13,27675.0,18.1069,18.1288,18.1015,18.1288,27675.0
2007-04-18 12:30:00,33.14,33.16,33.14,33.16,67500.0,18.1343,18.1452,18.1343,18.1452,67500.0
2007-04-18 12:40:00,33.16,33.16,33.11,33.13,28800.0,18.1452,18.1452,18.1179,18.1288,28800.0
2007-04-18 12:50:00,33.13,33.13,33.09,33.11,41400.0,18.1288,18.1288,18.1069,18.1179,41400.0
2007-04-18 13:00:00,33.1,33.13,33.09,33.1,45450.0,18.1124,18.1288,18.1069,18.1124,45450.0
2007-04-18 13:10:00,33.1,33.12,33.09,33.11,18450.0,18.1124,18.1234,18.1069,18.1179,18450.0
2007-04-18 13:20:00,33.1,33.11,33.06,33.08,36000.0,18.1124,18.1179,18.0905,18.1015,36000.0
2007-04-18 13:30:00,33.08,33.1,33.04,33.08,58950.0,18.1015,18.1124,18.0796,18.1015,58950.0
2007-04-18 13:40:00,33.08,33.13,33.04,33.12,99450.0,18.1015,18.1288,18.0796,18.1234,99450.0
2007-04-18 13:50:00,33.13,33.13,33.1,33.13,38025.0,18.1288,18.1288,18.1124,18.1288,38025.0
2007-04-18 14:00:00,33.13,33.17,33.13,33.14,40950.0,18.1288,18.1507,18.1288,18.1343,40950.0
2007-04-18 14:10:00,33.14,33.15,33.12,33.13,49500.0,18.1343,18.1398,18.1234,18.1288,49500.0
2007-04-18 14:20:00,33.14,33.15,33.12,33.13,89775.0,18.1343,18.1398,18.1234,18.1288,89775.0
2007-04-18 14:30:00,33.13,33.14,33.12,33.13,28575.0,18.1288,18.1343,18.1234,18.1288,28575.0
2007-04-18 14:40:00,33.13,33.14,33.08,33.09,47475.0,18.1288,18.1343,18.1015,18.1069,47475.0
2007-04-18 14:50:00,33.09,33.15,33.09,33.13,162675.0,18.1069,18.1398,18.1069,18.1288,162675.0
2007-04-18 15:00:00,33.13,33.15,33.1,33.14,96075.0,18.1288,18.1398,18.1124,18.1343,96075.0
2007-04-18 15:10:00,33.14,33.14,33.09,33.13,69975.0,18.1343,18.1343,18.1069,18.1288,69975.0
2007-04-18 15:20:00,33.13,33.22,33.12,33.2,73350.0,18.1288,18.1781,18.1234,18.1671,73350.0
2007-04-18 15:30:00,33.19,33.23,33.18,33.19,54000.0,18.1617,18.1835,18.1562,18.1617,54000.0
2007-04-18 15:40:00,33.19,33.19,33.1,33.12,51300.0,18.1617,18.1617,18.1124,18.1234,51300.0
2007-04-18 15:50:00,33.12,33.15,33.03,33.06,146700.0,18.1234,18.1398,18.0741,18.0905,146700.0
2007-04-19 09:30:00,32.98,33.06,32.76,32.76,166500.0,18.0467,18.0905,17.9264,17.9264,166500.0
2007-04-19 09:40:00,32.77,32.95,32.76,32.91,49275.0,17.9318,18.0303,17.9264,18.0084,49275.0
2007-04-19 09:50:00,32.9,32.97,32.85,32.91,69975.0,18.003,18.0413,17.9756,18.0084,69975.0
2007-04-19 10:00:00,32.94,33.05,32.85,32.96,65250.0,18.0249,18.085,17.9756,18.0358,65250.0
2007-04-19 10:10:00,32.99,32.99,32.9,32.97,38475.0,18.0522,18.0522,18.003,18.0413,38475.0
2007-04-19 10:20:00,32.97,33.09,32.96,33.03,40275.0,18.0413,18.1069,18.0358,18.0741,40275.0
2007-04-19 10:30:00,33.03,33.04,32.92,32.96,50400.0,18.0741,18.0796,18.0139,18.0358,50400.0
2007-04-19 10:40:00,32.97,32.97,32.88,32.88,28575.0,18.0413,18.0413,17.992,17.992,28575.0
2007-04-19 10:50:00,32.88,32.92,32.84,32.92,50175.0,17.992,18.0139,17.9701,18.0139,50175.0
2007-04-19 11:00:00,32.92,32.95,32.88,32.89,41625.0,18.0139,18.0303,17.992,17.9975,41625.0
2007-04-19 11:10:00,32.89,33.02,32.89,32.96,75600.0,17.9975,18.0686,17.9975,18.0358,75600.0
2007-04-19 11:20:00,32.96,32.98,32.91,32.95,58950.0,18.0358,18.0467,18.0084,18.0303,58950.0
2007-04-19 11:30:00,32.95,33.0,32.93,32.97,69525.0,18.0303,18.0577,18.0194,18.0413,69525.0
2007-04-19 11:40:00,32.97,33.05,32.97,33.0,37800.0,18.0413,18.085,18.0413,18.0577,37800.0
2007-04-19 11:50:00,33.0,33.08,32.97,33.02,77850.0,18.0577,18.1015,18.0413,18.0686,77850.0
2007-04-19 12:00:00,33.02,33.02,32.95,32.98,37350.0,18.0686,18.0686,18.0303,18.0467,37350.0
2007-04-19 12:10:00,32.98,33.07,32.98,33.01,55575.0,18.0467,18.096,18.0467,18.0632,55575.0
2007-04-19 12:20:00,33.02,33.02,32.98,32.99,42975.0,18.0686,18.0686,18.0467,18.0522,42975.0
2007-04-19 12:30:00,32.98,32.99,32.91,32.99,47475.0,18.0467,18.0522,18.0084,18.0522,47475.0
2007-04-19 12:40:00,33.0,33.1,33.0,33.09,63225.0,18.0577,18.1124,18.0577,18.1069,63225.0
2007-04-19 12:50:00,33.1,33.16,33.08,33.13,82800.0,18.1124,18.1452,18.1015,18.1288,82800.0
2007-04-19 13:00:00,33.13,33.2,33.13,33.2,63900.0,18.1288,18.1671,18.1288,18.1671,63900.0
2007-04-19 13:10:00,33.19,33.25,33.19,33.21,77400.0,18.1617,18.1945,18.1617,18.1726,77400.0
2007-04-19 13:20:00,33.21,33.21,33.15,33.19,29250.0,18.1726,18.1726,18.1398,18.1617,29250.0
2007-04-19 13:30:00,33.19,33.22,33.19,33.21,35325.0,18.1617,18.1781,18.1617,18.1726,35325.0
2007-04-19 13:40:00,33.21,33.24,33.21,33.24,77625.0,18.1726,18.189,18.1726,18.189,77625.0
2007-04-19 13:50:00,33.24,33.29,33.24,33.26,45450.0,18.189,18.2164,18.189,18.2,45450.0
2007-04-19 14:00:00,33.26,33.29,33.26,33.26,36900.0,18.2,18.2164,18.2,18.2,36900.0
2007-04-19 14:10:00,33.26,33.28,33.21,33.26,48825.0,18.2,18.2109,18.1726,18.2,48825.0
2007-04-19 14:20:00,33.26,33.26,33.17,33.22,47250.0,18.2,18.2,18.1507,18.1781,47250.0
2007-04-19 14:30:00,33.22,33.22,33.17,33.21,37800.0,18.1781,18.1781,18.1507,18.1726,37800.0
2007-04-19 14:40:00,33.22,33.27,33.22,33.25,43650.0,18.1781,18.2054,18.1781,18.1945,43650.0
2007-04-19 14:50:00,33.25,33.27,33.18,33.2,61200.0,18.1945,18.2054,18.1562,18.1671,61200.0
2007-04-19 15:00:00,33.2,33.28,33.19,33.27,63225.0,18.1671,18.2109,18.1617,18.2054,63225.0
2007-04-19 15:10:00,33.26,33.29,33.25,33.26,45900.0,18.2,18.2164,18.1945,18.2,45900.0
2007-04-19 15:20:00,33.27,33.32,33.26,33.32,108675.0,18.2054,18.2328,18.2,18.2328,108675.0
2007-04-19 15:30:00,33.32,33.32,33.21,33.25,113175.0,18.2328,18.2328,18.1726,18.1945,113175.0
2007-04-19 15:40:00,33.25,33.27,33.22,33.23,58725.0,18.1945,18.2054,18.1781,18.1835,58725.0
2007-04-19 15:50:00,33.24,33.27,33.19,33.27,161775.0,18.189,18.2054,18.1617,18.2054,161775.0
2007-04-20 09:30:00,33.81,34.42,33.49,34.35,1915425.0,18.5009,18.8347,18.3258,18.7964,1915425.0
2007-04-20 09:40:00,34.34,34.4,34.21,34.3,234000.0,18.7909,18.8238,18.7198,18.7691,234000.0
2007-04-20 09:50:00,34.29,34.31,33.96,33.97,244125.0,18.7636,18.7745,18.583,18.5885,244125.0
2007-04-20 10:00:00,33.96,34.0,33.84,33.86,153450.0,18.583,18.6049,18.5173,18.5283,153450.0
2007-04-20 10:10:00,33.87,34.02,33.86,33.99,162900.0,18.5338,18.6158,18.5283,18.5994,162900.0
2007-04-20 10:20:00,33.99,34.11,33.99,34.02,136350.0,18.5994,18.6651,18.5994,18.6158,136350.0
2007-04-20 10:30:00,34.03,34.09,33.96,33.96,177750.0,18.6213,18.6541,18.583,18.583,177750.0
2007-04-20 10:40:00,33.96,34.0,33.9,33.92,79650.0,18.583,18.6049,18.5502,18.5611,79650.0
2007-04-20 10:50:00,33.92,33.96,33.89,33.92,63450.0,18.5611,18.583,18.5447,18.5611,63450.0
2007-04-20 11:00:00,33.92,34.05,33.92,34.02,94950.0,18.5611,18.6322,18.5611,18.6158,94950.0
2007-04-20 11:10:00,34.02,34.04,33.96,33.99,49050.0,18.6158,18.6268,18.583,18.5994,49050.0
2007-04-20 11:20:00,33.99,34.01,33.97,34.0,60750.0,18.5994,18.6104,18.5885,18.6049,60750.0
2007-04-20 11:30:00,33.98,34.0,33.96,33.96,34650.0,18.5939,18.6049,18.583,18.583,34650.0
2007-04-20 11:40:00,33.96,33.99,33.95,33.98,55575.0,18.583,18.5994,18.5775,18.5939,55575.0
2007-04-20 11:50:00,33.98,33.99,33.94,33.95,42525.0,18.5939,18.5994,18.5721,18.5775,42525.0
2007-04-20 12:00:00,33.96,34.0,33.93,34.0,77625.0,18.583,18.6049,18.5666,18.6049,77625.0
2007-04-20 12:10:00,33.99,34.06,33.99,34.03,51300.0,18.5994,18.6377,18.5994,18.6213,51300.0
2007-04-20 12:20:00,34.02,34.02,33.94,33.96,77850.0,18.6158,18.6158,18.5721,18.583,77850.0
2007-04-20 12:30:00,33.96,33.98,33.91,33.94,92025.0,18.583,18.5939,18.5556,18.5721,92025.0
2007-04-20 12:40:00,33.94,34.0,33.94,33.97,65025.0,18.5721,18.6049,18.5721,18.5885,65025.0
2007-04-20 12:50:00,33.97,34.01,33.96,33.97,28575.0,18.5885,18.6104,18.583,18.5885,28575.0
2007-04-20 13:00:00,33.98,33.98,33.93,33.94,38025.0,18.5939,18.5939,18.5666,18.5721,38025.0
2007-04-20 13:10:00,33.95,33.98,33.94,33.98,57150.0,18.5775,18.5939,18.5721,18.5939,57150.0
2007-04-20 13:20:00,33.98,34.01,33.96,34.01,69075.0,18.5939,18.6104,18.583,18.6104,69075.0
2007-04-20 13:30:00,34.0,34.01,33.96,33.97,49500.0,18.6049,18.6104,18.583,18.5885,49500.0
2007-04-20 13:40:00,33.97,34.0,33.93,33.93,65025.0,18.5885,18.6049,18.5666,18.5666,65025.0
2007-04-20 13:50:00,33.94,33.98,33.92,33.96,160875.0,18.5721,18.5939,18.5611,18.583,160875.0
2007-04-20 14:00:00,33.94,33.97,33.88,33.91,132525.0,18.5721,18.5885,18.5392,18.5556,132525.0
2007-04-20 14:10:00,33.91,33.96,33.89,33.96,76950.0,18.5556,18.583,18.5447,18.583,76950.0
2007-04-20 14:20:00,33.96,34.0,33.95,33.98,129150.0,18.583,18.6049,18.5775,18.5939,129150.0
2007-04-20 14:30:00,33.98,34.0,33.95,33.95,74700.0,18.5939,18.6049,18.5775,18.5775,74700.0
2007-04-20 14:40:00,33.95,33.96,33.92,33.96,40275.0,18.5775,18.583,18.5611,18.583,40275.0
2007-04-20 14:50:00,33.95,33.95,33.92,33.93,135225.0,18.5775,18.5775,18.5611,18.5666,135225.0
2007-04-20 15:00:00,33.93,33.94,33.89,33.91,98100.0,18.5666,18.5721,18.5447,18.5556,98100.0
2007-04-20 15:10:00,33.92,33.93,33.89,33.89,91125.0,18.5611,18.5666,18.5447,18.5447,91125.0
2007-04-20 15:20:00,33.89,33.9,33.84,33.88,118800.0,18.5447,18.5502,18.5173,18.5392,118800.0
2007-04-20 15:30:00,33.88,33.92,33.86,33.89,91350.0,18.5392,18.5611,18.5283,18.5447,91350.0
2007-04-20 15:40:00,33.89,33.92,33.84,33.84,142875.0,18.5447,18.5611,18.5173,18.5173,142875.0
2007-04-20 15:50:00,33.85,33.89,33.83,33.87,232650.0,18.5228,18.5447,18.5119,18.5338,232650.0
2007-04-23 09:30:00,33.84,34.41,33.84,34.09,208800.0,18.5173,18.8292,18.5173,18.6541,208800.0
2007-04-23 09:40:00,34.12,34.31,34.09,34.31,98325.0,18.6706,18.7745,18.6541,18.7745,98325.0
2007-04-23 09:50:00,34.31,34.48,34.27,34.44,97425.0,18.7745,18.8675,18.7526,18.8457,97425.0
2007-04-23 10:00:00,34.44,34.46,34.35,34.37,154350.0,18.8457,18.8566,18.7964,18.8074,154350.0
2007-04-23 10:10:00,34.38,34.44,34.33,34.36,104850.0,18.8128,18.8457,18.7855,18.8019,104850.0
2007-04-23 10:20:00,34.35,34.38,34.3,34.36,121050.0,18.7964,18.8128,18.7691,18.8019,121050.0
2007-04-23 10:30:00,34.35,34.57,34.35,34.52,143325.0,18.7964,18.9168,18.7964,18.8894,143325.0
2007-04-23 10:40:00,34.52,34.64,34.5,34.6,119025.0,18.8894,18.9551,18.8785,18.9332,119025.0
2007-04-23 10:50:00,34.6,34.62,34.55,34.57,110925.0,18.9332,18.9442,18.9059,18.9168,110925.0
2007-04-23 11:00:00,34.57,34.67,34.57,34.58,107325.0,18.9168,18.9715,18.9168,18.9223,107325.0
2007-04-23 11:10:00,34.6,34.64,34.56,34.64,67725.0,18.9332,18.9551,18.9113,18.9551,67725.0
2007-04-23 11:20:00,34.64,34.65,34.6,34.63,52650.0,18.9551,18.9606,18.9332,18.9496,52650.0
2007-04-23 11:30:00,34.63,34.63,34.47,34.49,119250.0,18.9496,18.9496,18.8621,18.873,119250.0
2007-04-23 11:40:00,34.49,34.51,34.43,34.44,50400.0,18.873,18.884,18.8402,18.8457,50400.0
2007-04-23 11:50:00,34.44,34.44,34.39,34.44,44325.0,18.8457,18.8457,18.8183,18.8457,44325.0
2007-04-23 12:00:00,34.44,34.46,34.38,34.4,90450.0,18.8457,18.8566,18.8128,18.8238,90450.0
2007-04-23 12:10:00,34.41,34.58,34.38,34.43,182925.0,18.8292,18.9223,18.8128,18.8402,182925.0
2007-04-23 12:20:00,34.43,34.5,34.43,34.48,54675.0,18.8402,18.8785,18.8402,18.8675,54675.0
2007-04-23 12:30:00,34.49,34.52,34.46,34.5,92925.0,18.873,18.8894,18.8566,18.8785,92925.0
2007-04-23 12:40:00,34.51,34.55,34.5,34.52,162450.0,18.884,18.9059,18.8785,18.8894,162450.0
2007-04-23 12:50:00,34.51,34.59,34.51,34.55,53100.0,18.884,18.9277,18.884,18.9059,53100.0
2007-04-23 13:00:00,34.55,34.67,34.54,34.65,64575.0,18.9059,18.9715,18.9004,18.9606,64575.0
2007-04-23 13:10:00,34.66,34.83,34.66,34.82,164700.0,18.966,19.0591,18.966,19.0536,164700.0
2007-04-23 13:20:00,34.83,35.04,34.83,35.01,235350.0,19.0591,19.174,19.0591,19.1576,235350.0
2007-04-23 13:30:00,35.01,35.13,34.99,35.02,342675.0,19.1576,19.2232,19.1466,19.163,342675.0
2007-04-23 13:40:00,35.01,35.08,34.96,34.99,139500.0,19.1576,19.1959,19.1302,19.1466,139500.0
2007-04-23 13:50:00,34.99,35.04,34.97,35.04,167400.0,19.1466,19.174,19.1357,19.174,167400.0
2007-04-23 14:00:00,35.03,35.18,35.0,35.15,191925.0,19.1685,19.2506,19.1521,19.2342,191925.0
2007-04-23 14:10:00,35.13,35.2,35.12,35.18,158625.0,19.2232,19.2615,19.2178,19.2506,158625.0
2007-04-23 14:20:00,35.19,35.19,35.09,35.09,90900.0,19.2561,19.2561,19.2013,19.2013,90900.0
2007-04-23 14:30:00,35.1,35.17,35.1,35.14,85725.0,19.2068,19.2451,19.2068,19.2287,85725.0
2007-04-23 14:40:00,35.14,35.24,35.12,35.24,304425.0,19.2287,19.2834,19.2178,19.2834,304425.0
2007-04-23 14:50:00,35.24,35.24,35.11,35.11,219375.0,19.2834,19.2834,19.2123,19.2123,219375.0
2007-04-23 15:00:00,35.11,35.12,34.99,35.04,163350.0,19.2123,19.2178,19.1466,19.174,163350.0
2007-04-23 15:10:00,35.04,35.09,35.02,35.03,167850.0,19.174,19.2013,19.163,19.1685,167850.0
2007-04-23 15:20:00,35.04,35.1,35.01,35.06,119025.0,19.174,19.2068,19.1576,19.1849,119025.0
2007-04-23 15:30:00,35.05,35.05,34.96,35.02,159075.0,19.1795,19.1795,19.1302,19.163,159075.0
2007-04-23 15:40:00,35.02,35.05,34.92,35.04,157725.0,19.163,19.1795,19.1083,19.174,157725.0
2007-04-23 15:50:00,35.05,35.06,34.94,35.02,382500.0,19.1795,19.1849,19.1193,19.163,382500.0
2007-04-24 09:30:00,37.08,38.45,37.07,38.39,1311975.0,20.2903,21.0399,20.2848,21.0071,1311975.0
2007-04-24 09:40:00,38.37,39.89,38.34,39.36,1555875.0,20.9962,21.8279,20.9797,21.5379,1555875.0
2007-04-24 09:50:00,39.38,40.06,38.87,39.91,1253700.0,21.5488,21.9209,21.2698,21.8389,1253700.0
2007-04-24 10:00:00,39.91,40.31,39.49,39.66,1139625.0,21.8389,22.0577,21.609,21.7021,1139625.0
2007-04-24 10:10:00,39.59,39.92,39.37,39.43,843525.0,21.6638,21.8443,21.5434,21.5762,843525.0
2007-04-24 10:20:00,39.45,39.56,39.23,39.52,664650.0,21.5871,21.6473,21.4668,21.6254,664650.0
2007-04-24 10:30:00,39.52,39.76,39.45,39.56,490725.0,21.6254,21.7568,21.5871,21.6473,490725.0
2007-04-24 10:40:00,39.55,39.59,39.39,39.45,196200.0,21.6419,21.6638,21.5543,21.5871,196200.0
2007-04-24 10:50:00,39.45,39.45,39.21,39.24,280350.0,21.5871,21.5871,21.4558,21.4722,280350.0
2007-04-24 11:00:00,39.24,39.46,39.24,39.24,336600.0,21.4722,21.5926,21.4722,21.4722,336600.0
2007-04-24 11:10:00,39.25,39.4,39.06,39.13,299700.0,21.4777,21.5598,21.3737,21.412,299700.0
2007-04-24 11:20:00,39.12,39.21,38.97,39.21,411525.0,21.4066,21.4558,21.3245,21.4558,411525.0
2007-04-24 11:30:00,39.22,39.31,39.18,39.2,187875.0,21.4613,21.5105,21.4394,21.4503,187875.0
2007-04-24 11:40:00,39.2,39.22,38.85,38.95,405900.0,21.4503,21.4613,21.2588,21.3135,405900.0
2007-04-24 11:50:00,38.94,38.99,38.7,38.72,209025.0,21.3081,21.3354,21.1767,21.1877,209025.0
2007-04-24 12:00:00,38.71,38.76,38.48,38.55,424800.0,21.1822,21.2096,21.0564,21.0947,424800.0
2007-04-24 12:10:00,38.54,38.6,38.29,38.32,247950.0,21.0892,21.122,20.9524,20.9688,247950.0
2007-04-24 12:20:00,38.32,38.59,38.3,38.53,414225.0,20.9688,21.1165,20.9579,21.0837,414225.0
2007-04-24 12:30:00,38.51,38.91,38.48,38.85,258075.0,21.0728,21.2917,21.0564,21.2588,258075.0
2007-04-24 12:40:00,38.83,38.86,38.63,38.65,165825.0,21.2479,21.2643,21.1384,21.1494,165825.0
2007-04-24 12:50:00,38.65,38.71,38.59,38.6,113175.0,21.1494,21.1822,21.1165,21.122,113175.0
2007-04-24 13:00:00,38.61,38.85,38.6,38.77,226575.0,21.1275,21.2588,21.122,21.215,226575.0
2007-04-24 13:10:00,38.77,38.93,38.49,38.52,201825.0,21.215,21.3026,21.0618,21.0782,201825.0
2007-04-24 13:20:00,38.51,38.56,38.47,38.48,86850.0,21.0728,21.1001,21.0509,21.0564,86850.0
2007-04-24 13:30:00,38.5,38.57,38.33,38.35,204075.0,21.0673,21.1056,20.9743,20.9852,204075.0
2007-04-24 13:40:00,38.36,38.43,38.19,38.28,232650.0,20.9907,21.029,20.8977,20.9469,232650.0
2007-04-24 13:50:00,38.29,38.48,38.28,38.44,79425.0,20.9524,21.0564,20.9469,21.0345,79425.0
2007-04-24 14:00:00,38.45,38.57,38.36,38.52,254025.0,21.0399,21.1056,20.9907,21.0782,254025.0
2007-04-24 14:10:00,38.52,38.63,38.33,38.36,209925.0,21.0782,21.1384,20.9743,20.9907,209925.0
2007-04-24 14:20:00,38.38,38.47,38.36,38.44,145800.0,21.0016,21.0509,20.9907,21.0345,145800.0
2007-04-24 14:30:00,38.44,38.47,38.41,38.41,110700.0,21.0345,21.0509,21.0181,21.0181,110700.0
2007-04-24 14:40:00,38.41,38.41,38.2,38.24,271575.0,21.0181,21.0181,20.9031,20.925,271575.0
2007-04-24 14:50:00,38.27,38.27,38.17,38.2,293175.0,20.9414,20.9414,20.8867,20.9031,293175.0
2007-04-24 15:00:00,38.18,38.28,38.09,38.25,361800.0,20.8922,20.9469,20.8429,20.9305,361800.0
2007-04-24 15:10:00,38.25,38.35,38.24,38.3,233550.0,20.9305,20.9852,20.925,20.9579,233550.0
2007-04-24 15:20:00,38.3,38.51,38.3,38.49,264150.0,20.9579,21.0728,20.9579,21.0618,264150.0
2007-04-24 15:30:00,38.5,38.65,38.4,38.51,399375.0,21.0673,21.1494,21.0126,21.0728,399375.0
2007-04-24 15:40:00,38.51,38.56,38.37,38.44,416250.0,21.0728,21.1001,20.9962,21.0345,416250.0
2007-04-24 15:50:00,38.44,38.48,38.37,38.47,461250.0,21.0345,21.0564,20.9962,21.0509,461250.0
2007-04-25 09:30:00,38.48,38.56,38.13,38.28,463500.0,21.0564,21.1001,20.8648,20.9469,463500.0
2007-04-25 09:40:00,38.28,38.29,38.04,38.15,311175.0,20.9469,20.9524,20.8156,20.8758,311175.0
2007-04-25 09:50:00,38.16,38.22,38.03,38.06,240525.0,20.8813,20.9141,20.8101,20.8265,240525.0
2007-04-25 10:00:00,38.05,38.08,37.91,38.05,231975.0,20.8211,20.8375,20.7445,20.8211,231975.0
2007-04-25 10:10:00,38.06,38.06,37.97,38.03,249525.0,20.8265,20.8265,20.7773,20.8101,249525.0
2007-04-25 10:20:00,38.02,38.03,37.92,37.95,158850.0,20.8046,20.8101,20.7499,20.7663,158850.0
2007-04-25 10:30:00,37.95,37.96,37.79,37.84,199125.0,20.7663,20.7718,20.6788,20.7061,199125.0
2007-04-25 10:40:00,37.85,37.89,37.72,37.76,274275.0,20.7116,20.7335,20.6405,20.6624,274275.0
2007-04-25 10:50:00,37.76,38.19,37.76,37.8,132525.0,20.6624,20.8977,20.6624,20.6843,132525.0
2007-04-25 11:00:00,37.79,37.8,37.78,37.78,158625.0,20.6788,20.6843,20.6733,20.6733,158625.0
2007-04-25 11:10:00,37.78,37.88,37.75,37.87,265500.0,20.6733,20.728,20.6569,20.7226,265500.0
2007-04-25 11:20:00,37.88,38.0,37.87,37.87,148950.0,20.728,20.7937,20.7226,20.7226,148950.0
2007-04-25 11:30:00,37.88,37.91,37.86,37.87,155250.0,20.728,20.7445,20.7171,20.7226,155250.0
2007-04-25 11:40:00,37.87,37.93,37.86,37.89,148275.0,20.7226,20.7554,20.7171,20.7335,148275.0
2007-04-25 11:50:00,37.89,37.95,37.88,37.93,151200.0,20.7335,20.7663,20.728,20.7554,151200.0
2007-04-25 12:00:00,37.93,37.96,37.9,37.9,114525.0,20.7554,20.7718,20.739,20.739,114525.0
2007-04-25 12:10:00,37.9,37.92,37.88,37.88,76500.0,20.739,20.7499,20.728,20.728,76500.0
2007-04-25 12:20:00,37.88,37.91,37.82,37.83,104850.0,20.728,20.7445,20.6952,20.7007,104850.0
2007-04-25 12:30:00,37.84,37.87,37.82,37.86,82125.0,20.7061,20.7226,20.6952,20.7171,82125.0
2007-04-25 12:40:00,37.86,37.87,37.84,37.87,88425.0,20.7171,20.7226,20.7061,20.7226,88425.0
2007-04-25 12:50:00,37.87,37.88,37.85,37.85,100125.0,20.7226,20.728,20.7116,20.7116,100125.0
2007-04-25 13:00:00,37.85,37.85,37.83,37.84,101250.0,20.7116,20.7116,20.7007,20.7061,101250.0
2007-04-25 13:10:00,37.84,37.84,37.81,37.81,253350.0,20.7061,20.7061,20.6897,20.6897,253350.0
2007-04-25 13:20:00,37.82,37.83,37.76,37.76,176625.0,20.6952,20.7007,20.6624,20.6624,176625.0
2007-04-25 13:30:00,37.76,37.79,37.74,37.78,102825.0,20.6624,20.6788,20.6514,20.6733,102825.0
2007-04-25 13:40:00,37.77,37.8,37.77,37.79,98775.0,20.6678,20.6843,20.6678,20.6788,98775.0
2007-04-25 13:50:00,37.78,37.79,37.76,37.79,153000.0,20.6733,20.6788,20.6624,20.6788,153000.0
2007-04-25 14:00:00,37.78,37.82,37.66,37.81,187425.0,20.6733,20.6952,20.6077,20.6897,187425.0
2007-04-25 14:10:00,37.82,37.83,37.77,37.77,90900.0,20.6952,20.7007,20.6678,20.6678,90900.0
2007-04-25 14:20:00,37.77,37.78,37.75,37.77,86175.0,20.6678,20.6733,20.6569,20.6678,86175.0
2007-04-25 14:30:00,37.77,37.77,37.71,37.73,105750.0,20.6678,20.6678,20.635,20.646,105750.0
2007-04-25 14:40:00,37.73,37.76,37.71,37.72,154350.0,20.646,20.6624,20.635,20.6405,154350.0
2007-04-25 14:50:00,37.72,37.72,37.7,37.71,100575.0,20.6405,20.6405,20.6295,20.635,100575.0
2007-04-25 15:00:00,37.71,37.74,37.68,37.7,140850.0,20.635,20.6514,20.6186,20.6295,140850.0
2007-04-25 15:10:00,37.7,37.71,37.64,37.69,186975.0,20.6295,20.635,20.5967,20.6241,186975.0
2007-04-25 15:20:00,37.7,37.94,37.7,37.82,203175.0,20.6295,20.7609,20.6295,20.6952,203175.0
2007-04-25 15:30:00,37.82,37.82,37.74,37.75,194625.0,20.6952,20.6952,20.6514,20.6569,194625.0
2007-04-25 15:40:00,37.74,37.78,37.73,37.74,157050.0,20.6514,20.6733,20.646,20.6514,157050.0
2007-04-25 15:50:00,37.74,37.9,37.71,37.83,368325.0,20.6514,20.739,20.635,20.7007,368325.0
2007-04-26 09:30:00,37.82,37.84,37.54,37.72,281025.0,20.6952,20.7061,20.542,20.6405,281025.0
2007-04-26 09:40:00,37.72,37.79,37.72,37.76,157275.0,20.6405,20.6788,20.6405,20.6624,157275.0
2007-04-26 09:50:00,37.76,37.8,37.54,37.54,114750.0,20.6624,20.6843,20.542,20.542,114750.0
2007-04-26 10:00:00,37.54,37.68,37.48,37.68,96300.0,20.542,20.6186,20.5092,20.6186,96300.0
2007-04-26 10:10:00,37.67,37.67,37.55,37.65,278550.0,20.6131,20.6131,20.5475,20.6022,278550.0
2007-04-26 10:20:00,37.64,37.69,37.6,37.64,146475.0,20.5967,20.6241,20.5748,20.5967,146475.0
2007-04-26 10:30:00,37.64,37.75,37.64,37.7,166725.0,20.5967,20.6569,20.5967,20.6295,166725.0
2007-04-26 10:40:00,37.69,37.78,37.69,37.72,65700.0,20.6241,20.6733,20.6241,20.6405,65700.0
2007-04-26 10:50:00,37.73,37.73,37.64,37.68,49500.0,20.646,20.646,20.5967,20.6186,49500.0
2007-04-26 11:00:00,37.68,37.69,37.64,37.65,56925.0,20.6186,20.6241,20.5967,20.6022,56925.0
2007-04-26 11:10:00,37.66,37.75,37.66,37.69,111150.0,20.6077,20.6569,20.6077,20.6241,111150.0
2007-04-26 11:20:00,37.69,37.71,37.64,37.65,53550.0,20.6241,20.635,20.5967,20.6022,53550.0
2007-04-26 11:30:00,37.64,37.73,37.64,37.72,54000.0,20.5967,20.646,20.5967,20.6405,54000.0
2007-04-26 11:40:00,37.72,37.73,37.67,37.67,67950.0,20.6405,20.646,20.6131,20.6131,67950.0
2007-04-26 11:50:00,37.67,37.67,37.53,37.54,134550.0,20.6131,20.6131,20.5365,20.542,134550.0
2007-04-26 12:00:00,37.54,37.64,37.52,37.53,70875.0,20.542,20.5967,20.531,20.5365,70875.0
2007-04-26 12:10:00,37.54,37.56,37.42,37.42,96075.0,20.542,20.5529,20.4763,20.4763,96075.0
2007-04-26 12:20:00,37.43,37.54,37.43,37.54,41625.0,20.4818,20.542,20.4818,20.542,41625.0
2007-04-26 12:30:00,37.54,37.68,37.54,37.65,88650.0,20.542,20.6186,20.542,20.6022,88650.0
2007-04-26 12:40:00,37.67,37.67,37.6,37.62,83025.0,20.6131,20.6131,20.5748,20.5858,83025.0
2007-04-26 12:50:00,37.6,37.6,37.57,37.58,33750.0,20.5748,20.5748,20.5584,20.5639,33750.0
2007-04-26 13:00:00,37.58,37.58,37.53,37.55,36675.0,20.5639,20.5639,20.5365,20.5475,36675.0
2007-04-26 13:10:00,37.55,37.58,37.55,37.56,45000.0,20.5475,20.5639,20.5475,20.5529,45000.0
2007-04-26 13:20:00,37.56,37.57,37.47,37.48,63900.0,20.5529,20.5584,20.5037,20.5092,63900.0
2007-04-26 13:30:00,37.49,37.52,37.44,37.45,34425.0,20.5146,20.531,20.4873,20.4927,34425.0
2007-04-26 13:40:00,37.44,37.44,37.37,37.39,39150.0,20.4873,20.4873,20.449,20.4599,39150.0
2007-04-26 13:50:00,37.4,37.49,37.4,37.43,48375.0,20.4654,20.5146,20.4654,20.4818,48375.0
2007-04-26 14:00:00,37.44,37.48,37.43,37.47,27000.0,20.4873,20.5092,20.4818,20.5037,27000.0
2007-04-26 14:10:00,37.48,37.6,37.45,37.56,82575.0,20.5092,20.5748,20.4927,20.5529,82575.0
2007-04-26 14:20:00,37.57,37.6,37.56,37.58,75600.0,20.5584,20.5748,20.5529,20.5639,75600.0
2007-04-26 14:30:00,37.59,37.6,37.54,37.59,36900.0,20.5693,20.5748,20.542,20.5693,36900.0
2007-04-26 14:40:00,37.61,37.65,37.58,37.63,67500.0,20.5803,20.6022,20.5639,20.5912,67500.0
2007-04-26 14:50:00,37.64,37.64,37.53,37.6,73125.0,20.5967,20.5967,20.5365,20.5748,73125.0
2007-04-26 15:00:00,37.6,37.61,37.58,37.58,31950.0,20.5748,20.5803,20.5639,20.5639,31950.0
2007-04-26 15:10:00,37.58,37.64,37.58,37.6,51975.0,20.5639,20.5967,20.5639,20.5748,51975.0
2007-04-26 15:20:00,37.6,37.66,37.57,37.64,70650.0,20.5748,20.6077,20.5584,20.5967,70650.0
2007-04-26 15:30:00,37.64,37.65,37.57,37.58,67725.0,20.5967,20.6022,20.5584,20.5639,67725.0
2007-04-26 15:40:00,37.58,37.6,37.54,37.58,62550.0,20.5639,20.5748,20.542,20.5639,62550.0
2007-04-26 15:50:00,37.59,37.59,37.45,37.46,217125.0,20.5693,20.5693,20.4927,20.4982,217125.0
2007-04-27 09:30:00,37.72,37.76,37.47,37.56,298350.0,20.6405,20.6624,20.5037,20.5529,298350.0
2007-04-27 09:40:00,37.57,37.62,37.29,37.32,253575.0,20.5584,20.5858,20.4052,20.4216,253575.0
2007-04-27 09:50:00,37.34,37.61,37.15,37.56,357300.0,20.4325,20.5803,20.3286,20.5529,357300.0
2007-04-27 10:00:00,37.56,38.18,37.56,38.15,783225.0,20.5529,20.8922,20.5529,20.8758,783225.0
2007-04-27 10:10:00,38.12,38.32,37.94,38.22,554175.0,20.8594,20.9688,20.7609,20.9141,554175.0
2007-04-27 10:20:00,38.24,38.28,38.08,38.13,447525.0,20.925,20.9469,20.8375,20.8648,447525.0
2007-04-27 10:30:00,38.12,38.16,37.71,37.95,206100.0,20.8594,20.8813,20.635,20.7663,206100.0
2007-04-27 10:40:00,37.94,37.95,37.71,37.85,168975.0,20.7609,20.7663,20.635,20.7116,168975.0
2007-04-27 10:50:00,37.87,37.89,37.7,37.74,97425.0,20.7226,20.7335,20.6295,20.6514,97425.0
2007-04-27 11:00:00,37.74,37.74,37.65,37.68,94950.0,20.6514,20.6514,20.6022,20.6186,94950.0
2007-04-27 11:10:00,37.68,37.73,37.61,37.72,92250.0,20.6186,20.646,20.5803,20.6405,92250.0
2007-04-27 11:20:00,37.72,37.8,37.72,37.78,127575.0,20.6405,20.6843,20.6405,20.6733,127575.0
2007-04-27 11:30:00,37.78,37.84,37.73,37.82,267975.0,20.6733,20.7061,20.646,20.6952,267975.0
2007-04-27 11:40:00,37.84,37.95,37.81,37.92,70425.0,20.7061,20.7663,20.6897,20.7499,70425.0
2007-04-27 11:50:00,37.92,38.03,37.91,38.03,98325.0,20.7499,20.8101,20.7445,20.8101,98325.0
2007-04-27 12:00:00,38.04,38.1,38.03,38.09,163800.0,20.8156,20.8484,20.8101,20.8429,163800.0
2007-04-27 12:10:00,38.09,38.15,38.0,38.14,164925.0,20.8429,20.8758,20.7937,20.8703,164925.0
2007-04-27 12:20:00,38.14,38.28,38.12,38.22,139950.0,20.8703,20.9469,20.8594,20.9141,139950.0
2007-04-27 12:30:00,38.22,38.4,38.21,38.34,169650.0,20.9141,21.0126,20.9086,20.9797,169650.0
2007-04-27 12:40:00,38.33,38.37,38.24,38.25,144900.0,20.9743,20.9962,20.925,20.9305,144900.0
2007-04-27 12:50:00,38.24,38.25,38.1,38.15,164475.0,20.925,20.9305,20.8484,20.8758,164475.0
2007-04-27 13:00:00,38.15,38.25,38.1,38.22,222750.0,20.8758,20.9305,20.8484,20.9141,222750.0
2007-04-27 13:10:00,38.22,38.24,38.18,38.18,80100.0,20.9141,20.925,20.8922,20.8922,80100.0
2007-04-27 13:20:00,38.18,38.21,38.13,38.13,82800.0,20.8922,20.9086,20.8648,20.8648,82800.0
2007-04-27 13:30:00,38.13,38.28,38.13,38.25,118575.0,20.8648,20.9469,20.8648,20.9305,118575.0
2007-04-27 13:40:00,38.26,38.28,38.21,38.22,65025.0,20.936,20.9469,20.9086,20.9141,65025.0
2007-04-27 13:50:00,38.21,38.28,38.2,38.28,68850.0,20.9086,20.9469,20.9031,20.9469,68850.0
2007-04-27 14:00:00,38.27,38.31,38.24,38.25,53325.0,20.9414,20.9633,20.925,20.9305,53325.0
2007-04-27 14:10:00,38.25,38.3,38.22,38.25,65025.0,20.9305,20.9579,20.9141,20.9305,65025.0
2007-04-27 14:20:00,38.25,38.39,38.25,38.35,96975.0,20.9305,21.0071,20.9305,20.9852,96975.0
2007-04-27 14:30:00,38.34,38.39,38.3,38.39,68850.0,20.9797,21.0071,20.9579,21.0071,68850.0
2007-04-27 14:40:00,38.39,38.54,38.39,38.49,106425.0,21.0071,21.0892,21.0071,21.0618,106425.0
2007-04-27 14:50:00,38.49,38.49,38.35,38.41,109125.0,21.0618,21.0618,20.9852,21.0181,109125.0
2007-04-27 15:00:00,38.41,38.42,38.32,38.34,84375.0,21.0181,21.0235,20.9688,20.9797,84375.0
2007-04-27 15:10:00,38.34,38.36,38.32,38.34,82800.0,20.9797,20.9907,20.9688,20.9797,82800.0
2007-04-27 15:20:00,38.34,38.36,38.28,38.3,104175.0,20.9797,20.9907,20.9469,20.9579,104175.0
2007-04-27 15:30:00,38.31,38.34,38.27,38.29,186075.0,20.9633,20.9797,20.9414,20.9524,186075.0
2007-04-27 15:40:00,38.29,38.42,38.24,38.36,310725.0,20.9524,21.0235,20.925,20.9907,310725.0
2007-04-27 15:50:00,38.34,38.4,38.3,38.4,352125.0,20.9797,21.0126,20.9579,21.0126,352125.0
2007-04-30 09:30:00,38.39,38.44,37.91,37.91,175500.0,21.0071,21.0345,20.7445,20.7445,175500.0
2007-04-30 09:40:00,37.91,37.96,37.83,37.83,116100.0,20.7445,20.7718,20.7007,20.7007,116100.0
2007-04-30 09:50:00,37.82,37.88,37.8,37.81,88875.0,20.6952,20.728,20.6843,20.6897,88875.0
2007-04-30 10:00:00,37.81,37.84,37.58,37.6,147825.0,20.6897,20.7061,20.5639,20.5748,147825.0
2007-04-30 10:10:00,37.6,38.04,37.59,38.03,95625.0,20.5748,20.8156,20.5693,20.8101,95625.0
2007-04-30 10:20:00,38.01,38.01,37.88,37.91,62100.0,20.7992,20.7992,20.728,20.7445,62100.0
2007-04-30 10:30:00,37.92,38.03,37.9,38.02,45675.0,20.7499,20.8101,20.739,20.8046,45675.0
2007-04-30 10:40:00,38.02,38.02,37.93,37.96,62100.0,20.8046,20.8046,20.7554,20.7718,62100.0
2007-04-30 10:50:00,37.95,38.0,37.93,37.94,62100.0,20.7663,20.7937,20.7554,20.7609,62100.0
2007-04-30 11:00:00,37.95,37.95,37.91,37.92,78300.0,20.7663,20.7663,20.7445,20.7499,78300.0
2007-04-30 11:10:00,37.92,37.93,37.91,37.92,98775.0,20.7499,20.7554,20.7445,20.7499,98775.0
2007-04-30 11:20:00,37.92,38.03,37.92,38.02,127350.0,20.7499,20.8101,20.7499,20.8046,127350.0
2007-04-30 11:30:00,38.02,38.02,37.95,37.95,53100.0,20.8046,20.8046,20.7663,20.7663,53100.0
2007-04-30 11:40:00,37.96,37.96,37.91,37.92,103950.0,20.7718,20.7718,20.7445,20.7499,103950.0
2007-04-30 11:50:00,37.91,38.0,37.91,37.94,37125.0,20.7445,20.7937,20.7445,20.7609,37125.0
2007-04-30 12:00:00,37.95,37.96,37.92,37.93,47925.0,20.7663,20.7718,20.7499,20.7554,47925.0
2007-04-30 12:10:00,37.93,37.96,37.92,37.94,40050.0,20.7554,20.7718,20.7499,20.7609,40050.0
2007-04-30 12:20:00,37.92,37.96,37.89,37.92,47025.0,20.7499,20.7718,20.7335,20.7499,47025.0
2007-04-30 12:30:00,37.93,37.98,37.92,37.97,37575.0,20.7554,20.7828,20.7499,20.7773,37575.0
2007-04-30 12:40:00,37.97,38.01,37.97,38.0,32400.0,20.7773,20.7992,20.7773,20.7937,32400.0
2007-04-30 12:50:00,38.0,38.11,37.94,38.0,102600.0,20.7937,20.8539,20.7609,20.7937,102600.0
2007-04-30 13:00:00,38.0,38.06,37.98,38.03,45900.0,20.7937,20.8265,20.7828,20.8101,45900.0
2007-04-30 13:10:00,38.02,38.06,37.99,38.05,40050.0,20.8046,20.8265,20.7882,20.8211,40050.0
2007-04-30 13:20:00,38.04,38.08,37.97,37.98,60300.0,20.8156,20.8375,20.7773,20.7828,60300.0
2007-04-30 13:30:00,37.97,37.98,37.91,37.95,39150.0,20.7773,20.7828,20.7445,20.7663,39150.0
2007-04-30 13:40:00,37.95,38.02,37.93,38.0,40725.0,20.7663,20.8046,20.7554,20.7937,40725.0
2007-04-30 13:50:00,38.01,38.02,37.89,37.93,73575.0,20.7992,20.8046,20.7335,20.7554,73575.0
2007-04-30 14:00:00,37.92,37.95,37.9,37.92,45450.0,20.7499,20.7663,20.739,20.7499,45450.0
2007-04-30 14:10:00,37.9,37.92,37.8,37.8,82125.0,20.739,20.7499,20.6843,20.6843,82125.0
2007-04-30 14:20:00,37.8,37.82,37.73,37.8,174375.0,20.6843,20.6952,20.646,20.6843,174375.0
2007-04-30 14:30:00,37.79,37.91,37.76,37.79,107550.0,20.6788,20.7445,20.6624,20.6788,107550.0
2007-04-30 14:40:00,37.77,37.84,37.72,37.76,140400.0,20.6678,20.7061,20.6405,20.6624,140400.0
2007-04-30 14:50:00,37.75,37.82,37.74,37.8,133875.0,20.6569,20.6952,20.6514,20.6843,133875.0
2007-04-30 15:00:00,37.81,37.87,37.69,37.72,86850.0,20.6897,20.7226,20.6241,20.6405,86850.0
2007-04-30 15:10:00,37.72,37.77,37.62,37.64,108225.0,20.6405,20.6678,20.5858,20.5967,108225.0
2007-04-30 15:20:00,37.64,37.66,37.6,37.64,121050.0,20.5967,20.6077,20.5748,20.5967,121050.0
2007-04-30 15:30:00,37.64,37.65,37.51,37.52,124200.0,20.5967,20.6022,20.5256,20.531,124200.0
2007-04-30 15:40:00,37.52,37.53,37.45,37.48,180450.0,20.531,20.5365,20.4927,20.5092,180450.0
2007-04-30 15:50:00,37.48,37.48,37.32,37.32,369900.0,20.5092,20.5092,20.4216,20.4216,369900.0
2007-05-01 09:30:00,37.48,37.74,37.34,37.72,155925.0,20.5092,20.6514,20.4325,20.6405,155925.0
2007-05-01 09:40:00,37.72,37.75,37.62,37.62,123300.0,20.6405,20.6569,20.5858,20.5858,123300.0
2007-05-01 09:50:00,37.64,37.64,37.38,37.52,94050.0,20.5967,20.5967,20.4544,20.531,94050.0
2007-05-01 10:00:00,37.52,37.58,37.33,37.44,140850.0,20.531,20.5639,20.4271,20.4873,140850.0
2007-05-01 10:10:00,37.44,37.6,37.39,37.45,83250.0,20.4873,20.5748,20.4599,20.4927,83250.0
2007-05-01 10:20:00,37.44,37.44,37.3,37.35,112050.0,20.4873,20.4873,20.4107,20.438,112050.0
2007-05-01 10:30:00,37.35,37.44,37.33,37.38,86625.0,20.438,20.4873,20.4271,20.4544,86625.0
2007-05-01 10:40:00,37.38,37.38,37.28,37.33,102825.0,20.4544,20.4544,20.3997,20.4271,102825.0
2007-05-01 10:50:00,37.34,37.44,37.28,37.38,86400.0,20.4325,20.4873,20.3997,20.4544,86400.0
2007-05-01 11:00:00,37.37,37.4,37.31,37.38,54450.0,20.449,20.4654,20.4161,20.4544,54450.0
2007-05-01 11:10:00,37.38,37.5,37.36,37.5,81000.0,20.4544,20.5201,20.4435,20.5201,81000.0
2007-05-01 11:20:00,37.5,37.57,37.47,37.55,66150.0,20.5201,20.5584,20.5037,20.5475,66150.0
2007-05-01 11:30:00,37.54,37.61,37.53,37.58,73800.0,20.542,20.5803,20.5365,20.5639,73800.0
2007-05-01 11:40:00,37.58,37.64,37.57,37.6,65250.0,20.5639,20.5967,20.5584,20.5748,65250.0
2007-05-01 11:50:00,37.6,37.6,37.45,37.5,68400.0,20.5748,20.5748,20.4927,20.5201,68400.0
2007-05-01 12:00:00,37.5,37.53,37.46,37.53,74250.0,20.5201,20.5365,20.4982,20.5365,74250.0
2007-05-01 12:10:00,37.53,37.6,37.51,37.57,60300.0,20.5365,20.5748,20.5256,20.5584,60300.0
2007-05-01 12:20:00,37.57,37.57,37.52,37.53,31725.0,20.5584,20.5584,20.531,20.5365,31725.0
2007-05-01 12:30:00,37.51,37.62,37.49,37.59,34200.0,20.5256,20.5858,20.5146,20.5693,34200.0
2007-05-01 12:40:00,37.58,37.66,37.56,37.57,26550.0,20.5639,20.6077,20.5529,20.5584,26550.0
2007-05-01 12:50:00,37.59,37.65,37.55,37.63,32850.0,20.5693,20.6022,20.5475,20.5912,32850.0
2007-05-01 13:00:00,37.62,37.64,37.52,37.56,76050.0,20.5858,20.5967,20.531,20.5529,76050.0
2007-05-01 13:10:00,37.56,37.57,37.46,37.54,44100.0,20.5529,20.5584,20.4982,20.542,44100.0
2007-05-01 13:20:00,37.54,37.56,37.49,37.54,28350.0,20.542,20.5529,20.5146,20.542,28350.0
2007-05-01 13:30:00,37.54,37.67,37.52,37.64,47475.0,20.542,20.6131,20.531,20.5967,47475.0
2007-05-01 13:40:00,37.64,37.68,37.58,37.67,85950.0,20.5967,20.6186,20.5639,20.6131,85950.0
2007-05-01 13:50:00,37.67,37.71,37.64,37.65,81675.0,20.6131,20.635,20.5967,20.6022,81675.0
2007-05-01 14:00:00,37.65,37.66,37.56,37.56,41175.0,20.6022,20.6077,20.5529,20.5529,41175.0
2007-05-01 14:10:00,37.56,37.67,37.56,37.61,57825.0,20.5529,20.6131,20.5529,20.5803,57825.0
2007-05-01 14:20:00,37.62,37.76,37.62,37.72,81000.0,20.5858,20.6624,20.5858,20.6405,81000.0
2007-05-01 14:30:00,37.72,37.81,37.69,37.8,82350.0,20.6405,20.6897,20.6241,20.6843,82350.0
2007-05-01 14:40:00,37.79,37.88,37.78,37.87,99450.0,20.6788,20.728,20.6733,20.7226,99450.0
2007-05-01 14:50:00,37.87,37.87,37.78,37.82,67050.0,20.7226,20.7226,20.6733,20.6952,67050.0
2007-05-01 15:00:00,37.82,37.87,37.76,37.78,67275.0,20.6952,20.7226,20.6624,20.6733,67275.0
2007-05-01 15:10:00,37.79,37.89,37.77,37.81,90675.0,20.6788,20.7335,20.6678,20.6897,90675.0
2007-05-01 15:20:00,37.79,37.86,37.77,37.8,98325.0,20.6788,20.7171,20.6678,20.6843,98325.0
2007-05-01 15:30:00,37.8,37.89,37.79,37.83,104175.0,20.6843,20.7335,20.6788,20.7007,104175.0
2007-05-01 15:40:00,37.84,37.87,37.83,37.84,51525.0,20.7061,20.7226,20.7007,20.7061,51525.0
2007-05-01 15:50:00,37.83,37.86,37.76,37.86,137250.0,20.7007,20.7171,20.6624,20.7171,137250.0
2007-05-02 09:30:00,37.81,37.92,37.49,37.9,165825.0,20.6897,20.7499,20.5146,20.739,165825.0
2007-05-02 09:40:00,37.9,37.91,37.83,37.85,61875.0,20.739,20.7445,20.7007,20.7116,61875.0
2007-05-02 09:50:00,37.85,37.89,37.8,37.88,57375.0,20.7116,20.7335,20.6843,20.728,57375.0
2007-05-02 10:00:00,37.88,38.17,37.88,38.12,83250.0,20.728,20.8867,20.728,20.8594,83250.0
2007-05-02 10:10:00,38.12,38.36,38.09,38.23,101250.0,20.8594,20.9907,20.8429,20.9196,101250.0
2007-05-02 10:20:00,38.22,38.24,38.16,38.18,45900.0,20.9141,20.925,20.8813,20.8922,45900.0
2007-05-02 10:30:00,38.16,38.32,38.13,38.28,65700.0,20.8813,20.9688,20.8648,20.9469,65700.0
2007-05-02 10:40:00,38.28,38.34,38.28,38.32,63900.0,20.9469,20.9797,20.9469,20.9688,63900.0
2007-05-02 10:50:00,38.32,38.32,38.23,38.3,49050.0,20.9688,20.9688,20.9196,20.9579,49050.0
2007-05-02 11:00:00,38.29,38.29,38.19,38.2,44775.0,20.9524,20.9524,20.8977,20.9031,44775.0
2007-05-02 11:10:00,38.2,38.24,38.18,38.24,49500.0,20.9031,20.925,20.8922,20.925,49500.0
2007-05-02 11:20:00,38.23,38.24,38.21,38.23,54000.0,20.9196,20.925,20.9086,20.9196,54000.0
2007-05-02 11:30:00,38.22,38.24,38.21,38.22,58050.0,20.9141,20.925,20.9086,20.9141,58050.0
2007-05-02 11:40:00,38.21,38.24,38.21,38.24,36900.0,20.9086,20.925,20.9086,20.925,36900.0
2007-05-02 11:50:00,38.24,38.25,38.22,38.23,44775.0,20.925,20.9305,20.9141,20.9196,44775.0
2007-05-02 12:00:00,38.24,38.3,38.22,38.26,48375.0,20.925,20.9579,20.9141,20.936,48375.0
2007-05-02 12:10:00,38.25,38.28,38.24,38.26,27900.0,20.9305,20.9469,20.925,20.936,27900.0
2007-05-02 12:20:00,38.27,38.35,38.27,38.35,36225.0,20.9414,20.9852,20.9414,20.9852,36225.0
2007-05-02 12:30:00,38.33,38.35,38.24,38.27,40275.0,20.9743,20.9852,20.925,20.9414,40275.0
2007-05-02 12:40:00,38.26,38.32,38.25,38.28,35550.0,20.936,20.9688,20.9305,20.9469,35550.0
2007-05-02 12:50:00,38.28,38.3,38.24,38.26,39825.0,20.9469,20.9579,20.925,20.936,39825.0
2007-05-02 13:00:00,38.26,38.32,38.24,38.31,61875.0,20.936,20.9688,20.925,20.9633,61875.0
2007-05-02 13:10:00,38.3,38.3,38.25,38.28,40275.0,20.9579,20.9579,20.9305,20.9469,40275.0
2007-05-02 13:20:00,38.3,38.33,38.27,38.28,54225.0,20.9579,20.9743,20.9414,20.9469,54225.0
2007-05-02 13:30:00,38.28,38.34,38.27,38.32,67050.0,20.9469,20.9797,20.9414,20.9688,67050.0
2007-05-02 13:40:00,38.32,38.34,38.27,38.28,24750.0,20.9688,20.9797,20.9414,20.9469,24750.0
2007-05-02 13:50:00,38.29,38.32,38.27,38.32,32850.0,20.9524,20.9688,20.9414,20.9688,32850.0
2007-05-02 14:00:00,38.3,38.32,38.27,38.27,15750.0,20.9579,20.9688,20.9414,20.9414,15750.0
2007-05-02 14:10:00,38.28,38.36,38.27,38.32,65475.0,20.9469,20.9907,20.9414,20.9688,65475.0
2007-05-02 14:20:00,38.33,38.35,38.26,38.28,48150.0,20.9743,20.9852,20.936,20.9469,48150.0
2007-05-02 14:30:00,38.28,38.28,38.25,38.27,37350.0,20.9469,20.9469,20.9305,20.9414,37350.0
2007-05-02 14:40:00,38.27,38.28,38.26,38.27,42750.0,20.9414,20.9469,20.936,20.9414,42750.0
2007-05-02 14:50:00,38.27,38.28,38.23,38.28,66150.0,20.9414,20.9469,20.9196,20.9469,66150.0
2007-05-02 15:00:00,38.27,38.33,38.26,38.28,91125.0,20.9414,20.9743,20.936,20.9469,91125.0
2007-05-02 15:10:00,38.28,38.32,38.28,38.28,62100.0,20.9469,20.9688,20.9469,20.9469,62100.0
2007-05-02 15:20:00,38.28,38.32,38.27,38.32,116775.0,20.9469,20.9688,20.9414,20.9688,116775.0
2007-05-02 15:30:00,38.32,38.34,38.28,38.29,56475.0,20.9688,20.9797,20.9469,20.9524,56475.0
2007-05-02 15:40:00,38.29,38.35,38.27,38.32,101475.0,20.9524,20.9852,20.9414,20.9688,101475.0
2007-05-02 15:50:00,38.33,38.44,37.86,38.43,232875.0,20.9743,21.0345,20.7171,21.029,232875.0
2007-05-03 09:30:00,38.56,38.57,38.27,38.54,110475.0,21.1001,21.1056,20.9414,21.0892,110475.0
2007-05-03 09:40:00,38.54,38.55,38.45,38.54,45450.0,21.0892,21.0947,21.0399,21.0892,45450.0
2007-05-03 09:50:00,38.51,38.53,38.42,38.49,58950.0,21.0728,21.0837,21.0235,21.0618,58950.0
2007-05-03 10:00:00,38.5,38.56,38.36,38.39,108675.0,21.0673,21.1001,20.9907,21.0071,108675.0
2007-05-03 10:10:00,38.41,38.41,38.25,38.31,99675.0,21.0181,21.0181,20.9305,20.9633,99675.0
2007-05-03 10:20:00,38.3,38.44,38.27,38.36,76500.0,20.9579,21.0345,20.9414,20.9907,76500.0
2007-05-03 10:30:00,38.34,38.37,38.28,38.32,31275.0,20.9797,20.9962,20.9469,20.9688,31275.0
2007-05-03 10:40:00,38.32,38.44,38.32,38.38,46800.0,20.9688,21.0345,20.9688,21.0016,46800.0
2007-05-03 10:50:00,38.36,38.44,38.35,38.39,31050.0,20.9907,21.0345,20.9852,21.0071,31050.0
2007-05-03 11:00:00,38.38,38.38,38.22,38.24,128250.0,21.0016,21.0016,20.9141,20.925,128250.0
2007-05-03 11:10:00,38.23,38.31,38.23,38.31,30600.0,20.9196,20.9633,20.9196,20.9633,30600.0
2007-05-03 11:20:00,38.31,38.53,38.31,38.47,52650.0,20.9633,21.0837,20.9633,21.0509,52650.0
2007-05-03 11:30:00,38.45,38.46,38.4,38.45,30600.0,21.0399,21.0454,21.0126,21.0399,30600.0
2007-05-03 11:40:00,38.44,38.48,38.43,38.47,21600.0,21.0345,21.0564,21.029,21.0509,21600.0
2007-05-03 11:50:00,38.48,38.48,38.4,38.44,27675.0,21.0564,21.0564,21.0126,21.0345,27675.0
2007-05-03 12:00:00,38.43,38.46,38.32,38.35,74250.0,21.029,21.0454,20.9688,20.9852,74250.0
2007-05-03 12:10:00,38.34,38.36,38.27,38.27,46800.0,20.9797,20.9907,20.9414,20.9414,46800.0
2007-05-03 12:20:00,38.27,38.29,38.23,38.24,75600.0,20.9414,20.9524,20.9196,20.925,75600.0
2007-05-03 12:30:00,38.24,38.24,38.18,38.24,42750.0,20.925,20.925,20.8922,20.925,42750.0
2007-05-03 12:40:00,38.23,38.26,38.23,38.26,18225.0,20.9196,20.936,20.9196,20.936,18225.0
2007-05-03 12:50:00,38.26,38.47,38.26,38.4,44100.0,20.936,21.0509,20.936,21.0126,44100.0
2007-05-03 13:00:00,38.38,38.47,38.37,38.37,24300.0,21.0016,21.0509,20.9962,20.9962,24300.0
2007-05-03 13:10:00,38.37,38.38,38.29,38.3,15525.0,20.9962,21.0016,20.9524,20.9579,15525.0
2007-05-03 13:20:00,38.28,38.28,38.22,38.24,38475.0,20.9469,20.9469,20.9141,20.925,38475.0
2007-05-03 13:30:00,38.24,38.35,38.24,38.35,31950.0,20.925,20.9852,20.925,20.9852,31950.0
2007-05-03 13:40:00,38.35,38.43,38.35,38.41,15975.0,20.9852,21.029,20.9852,21.0181,15975.0
2007-05-03 13:50:00,38.42,38.46,38.39,38.46,37575.0,21.0235,21.0454,21.0071,21.0454,37575.0
2007-05-03 14:00:00,38.45,38.45,38.37,38.39,25875.0,21.0399,21.0399,20.9962,21.0071,25875.0
2007-05-03 14:10:00,38.37,38.44,38.37,38.44,78525.0,20.9962,21.0345,20.9962,21.0345,78525.0
2007-05-03 14:20:00,38.43,38.44,38.39,38.44,34425.0,21.029,21.0345,21.0071,21.0345,34425.0
2007-05-03 14:30:00,38.42,38.46,38.34,38.35,48375.0,21.0235,21.0454,20.9797,20.9852,48375.0
2007-05-03 14:40:00,38.34,38.42,38.33,38.42,24750.0,20.9797,21.0235,20.9743,21.0235,24750.0
2007-05-03 14:50:00,38.42,38.54,38.42,38.52,62100.0,21.0235,21.0892,21.0235,21.0782,62100.0
2007-05-03 15:00:00,38.5,38.56,38.5,38.53,77850.0,21.0673,21.1001,21.0673,21.0837,77850.0
2007-05-03 15:10:00,38.54,38.6,38.52,38.54,61650.0,21.0892,21.122,21.0782,21.0892,61650.0
2007-05-03 15:20:00,38.54,38.56,38.51,38.52,43200.0,21.0892,21.1001,21.0728,21.0782,43200.0
2007-05-03 15:30:00,38.51,38.53,38.45,38.47,81000.0,21.0728,21.0837,21.0399,21.0509,81000.0
2007-05-03 15:40:00,38.46,38.47,38.43,38.44,89775.0,21.0454,21.0509,21.029,21.0345,89775.0
2007-05-03 15:50:00,38.44,38.53,38.43,38.53,135675.0,21.0345,21.0837,21.029,21.0837,135675.0
2007-05-04 09:30:00,38.56,38.71,38.35,38.44,155925.0,21.1001,21.1822,20.9852,21.0345,155925.0
2007-05-04 09:40:00,38.42,38.8,38.4,38.78,141525.0,21.0235,21.2315,21.0126,21.2205,141525.0
2007-05-04 09:50:00,38.77,39.04,38.77,38.92,124425.0,21.215,21.3628,21.215,21.2971,124425.0
2007-05-04 10:00:00,38.92,39.06,38.84,39.0,98325.0,21.2971,21.3737,21.2534,21.3409,98325.0
2007-05-04 10:10:00,39.0,39.11,39.0,39.07,83025.0,21.3409,21.4011,21.3409,21.3792,83025.0
2007-05-04 10:20:00,39.06,39.18,38.97,39.17,113400.0,21.3737,21.4394,21.3245,21.4339,113400.0
2007-05-04 10:30:00,39.17,39.18,38.92,38.93,76725.0,21.4339,21.4394,21.2971,21.3026,76725.0
2007-05-04 10:40:00,38.92,38.96,38.85,38.96,40725.0,21.2971,21.319,21.2588,21.319,40725.0
2007-05-04 10:50:00,38.96,39.08,38.96,39.06,42525.0,21.319,21.3847,21.319,21.3737,42525.0
2007-05-04 11:00:00,39.06,39.11,39.01,39.02,33300.0,21.3737,21.4011,21.3464,21.3518,33300.0
2007-05-04 11:10:00,39.02,39.03,38.92,38.92,28575.0,21.3518,21.3573,21.2971,21.2971,28575.0
2007-05-04 11:20:00,38.92,38.93,38.75,38.77,43650.0,21.2971,21.3026,21.2041,21.215,43650.0
2007-05-04 11:30:00,38.77,38.84,38.72,38.84,59400.0,21.215,21.2534,21.1877,21.2534,59400.0
2007-05-04 11:40:00,38.84,39.03,38.83,39.03,41175.0,21.2534,21.3573,21.2479,21.3573,41175.0
2007-05-04 11:50:00,39.02,39.04,38.86,38.87,37575.0,21.3518,21.3628,21.2643,21.2698,37575.0
2007-05-04 12:00:00,38.86,38.86,38.77,38.79,59400.0,21.2643,21.2643,21.215,21.226,59400.0
2007-05-04 12:10:00,38.78,38.79,38.54,38.56,83700.0,21.2205,21.226,21.0892,21.1001,83700.0
2007-05-04 12:20:00,38.55,38.57,38.36,38.39,187650.0,21.0947,21.1056,20.9907,21.0071,187650.0
2007-05-04 12:30:00,38.38,38.44,38.29,38.4,122400.0,21.0016,21.0345,20.9524,21.0126,122400.0
2007-05-04 12:40:00,38.42,38.45,38.39,38.45,60975.0,21.0235,21.0399,21.0071,21.0399,60975.0
2007-05-04 12:50:00,38.45,38.55,38.42,38.55,48825.0,21.0399,21.0947,21.0235,21.0947,48825.0
2007-05-04 13:00:00,38.55,38.56,38.5,38.51,81225.0,21.0947,21.1001,21.0673,21.0728,81225.0
2007-05-04 13:10:00,38.51,38.57,38.51,38.56,55125.0,21.0728,21.1056,21.0728,21.1001,55125.0
2007-05-04 13:20:00,38.56,38.61,38.53,38.54,53100.0,21.1001,21.1275,21.0837,21.0892,53100.0
2007-05-04 13:30:00,38.54,38.54,38.41,38.44,50175.0,21.0892,21.0892,21.0181,21.0345,50175.0
2007-05-04 13:40:00,38.44,38.48,38.42,38.48,45900.0,21.0345,21.0564,21.0235,21.0564,45900.0
2007-05-04 13:50:00,38.47,38.48,38.32,38.36,93600.0,21.0509,21.0564,20.9688,20.9907,93600.0
2007-05-04 14:00:00,38.37,38.4,38.32,38.34,78975.0,20.9962,21.0126,20.9688,20.9797,78975.0
2007-05-04 14:10:00,38.35,38.45,38.35,38.45,57150.0,20.9852,21.0399,20.9852,21.0399,57150.0
2007-05-04 14:20:00,38.44,38.46,38.4,38.41,29700.0,21.0345,21.0454,21.0126,21.0181,29700.0
2007-05-04 14:30:00,38.41,38.43,38.31,38.38,81000.0,21.0181,21.029,20.9633,21.0016,81000.0
2007-05-04 14:40:00,38.37,38.4,38.33,38.4,76500.0,20.9962,21.0126,20.9743,21.0126,76500.0
2007-05-04 14:50:00,38.39,38.45,38.39,38.45,47925.0,21.0071,21.0399,21.0071,21.0399,47925.0
2007-05-04 15:00:00,38.45,38.53,38.44,38.5,63000.0,21.0399,21.0837,21.0345,21.0673,63000.0
2007-05-04 15:10:00,38.51,38.56,38.5,38.54,55575.0,21.0728,21.1001,21.0673,21.0892,55575.0
2007-05-04 15:20:00,38.54,38.64,38.54,38.64,103725.0,21.0892,21.1439,21.0892,21.1439,103725.0
2007-05-04 15:30:00,38.64,38.68,38.64,38.65,68175.0,21.1439,21.1658,21.1439,21.1494,68175.0
2007-05-04 15:40:00,38.65,38.66,38.54,38.56,127800.0,21.1494,21.1549,21.0892,21.1001,127800.0
2007-05-04 15:50:00,38.56,38.62,38.52,38.56,247725.0,21.1001,21.133,21.0782,21.1001,247725.0
2007-05-07 09:30:00,38.54,38.75,38.52,38.67,169200.0,21.0892,21.2041,21.0782,21.1603,169200.0
2007-05-07 09:40:00,38.71,38.95,38.68,38.95,77625.0,21.1822,21.3135,21.1658,21.3135,77625.0
2007-05-07 09:50:00,38.96,38.98,38.8,38.83,70425.0,21.319,21.33,21.2315,21.2479,70425.0
2007-05-07 10:00:00,38.81,38.86,38.75,38.8,96075.0,21.2369,21.2643,21.2041,21.2315,96075.0
2007-05-07 10:10:00,38.8,38.84,38.69,38.69,60300.0,21.2315,21.2534,21.1713,21.1713,60300.0
2007-05-07 10:20:00,38.69,38.76,38.68,38.72,27675.0,21.1713,21.2096,21.1658,21.1877,27675.0
2007-05-07 10:30:00,38.71,38.71,38.56,38.6,66375.0,21.1822,21.1822,21.1001,21.122,66375.0
2007-05-07 10:40:00,38.59,38.6,38.46,38.53,45450.0,21.1165,21.122,21.0454,21.0837,45450.0
2007-05-07 10:50:00,38.54,38.54,38.44,38.44,35100.0,21.0892,21.0892,21.0345,21.0345,35100.0
2007-05-07 11:00:00,38.44,38.45,38.36,38.38,45675.0,21.0345,21.0399,20.9907,21.0016,45675.0
2007-05-07 11:10:00,38.39,38.48,38.39,38.48,29250.0,21.0071,21.0564,21.0071,21.0564,29250.0
2007-05-07 11:20:00,38.47,38.56,38.47,38.55,35325.0,21.0509,21.1001,21.0509,21.0947,35325.0
2007-05-07 11:30:00,38.54,38.54,38.48,38.52,29250.0,21.0892,21.0892,21.0564,21.0782,29250.0
2007-05-07 11:40:00,38.52,38.59,38.51,38.59,45000.0,21.0782,21.1165,21.0728,21.1165,45000.0
2007-05-07 11:50:00,38.59,38.65,38.51,38.56,91350.0,21.1165,21.1494,21.0728,21.1001,91350.0
2007-05-07 12:00:00,38.59,38.59,38.53,38.58,57150.0,21.1165,21.1165,21.0837,21.1111,57150.0
2007-05-07 12:10:00,38.58,38.6,38.55,38.57,36675.0,21.1111,21.122,21.0947,21.1056,36675.0
2007-05-07 12:20:00,38.57,38.67,38.57,38.66,42525.0,21.1056,21.1603,21.1056,21.1549,42525.0
2007-05-07 12:30:00,38.66,38.66,38.53,38.53,27900.0,21.1549,21.1549,21.0837,21.0837,27900.0
2007-05-07 12:40:00,38.52,38.52,38.45,38.5,28125.0,21.0782,21.0782,21.0399,21.0673,28125.0
2007-05-07 12:50:00,38.51,38.57,38.47,38.47,21150.0,21.0728,21.1056,21.0509,21.0509,21150.0
2007-05-07 13:00:00,38.48,38.51,38.41,38.42,42750.0,21.0564,21.0728,21.0181,21.0235,42750.0
2007-05-07 13:10:00,38.43,38.59,38.43,38.59,29925.0,21.029,21.1165,21.029,21.1165,29925.0
2007-05-07 13:20:00,38.59,38.59,38.46,38.47,28125.0,21.1165,21.1165,21.0454,21.0509,28125.0
2007-05-07 13:30:00,38.45,38.52,38.45,38.52,28800.0,21.0399,21.0782,21.0399,21.0782,28800.0
2007-05-07 13:40:00,38.52,38.65,38.52,38.64,48600.0,21.0782,21.1494,21.0782,21.1439,48600.0
2007-05-07 13:50:00,38.64,38.68,38.62,38.68,42975.0,21.1439,21.1658,21.133,21.1658,42975.0
2007-05-07 14:00:00,38.67,38.74,38.64,38.71,42750.0,21.1603,21.1986,21.1439,21.1822,42750.0
2007-05-07 14:10:00,38.7,38.7,38.67,38.68,39150.0,21.1767,21.1767,21.1603,21.1658,39150.0
2007-05-07 14:20:00,38.68,38.69,38.67,38.67,17325.0,21.1658,21.1713,21.1603,21.1603,17325.0
2007-05-07 14:30:00,38.67,38.68,38.66,38.66,38025.0,21.1603,21.1658,21.1549,21.1549,38025.0
2007-05-07 14:40:00,38.66,38.68,38.62,38.68,83475.0,21.1549,21.1658,21.133,21.1658,83475.0
2007-05-07 14:50:00,38.67,38.7,38.64,38.65,56925.0,21.1603,21.1767,21.1439,21.1494,56925.0
2007-05-07 15:00:00,38.65,38.68,38.56,38.56,44100.0,21.1494,21.1658,21.1001,21.1001,44100.0
2007-05-07 15:10:00,38.56,38.63,38.55,38.61,56925.0,21.1001,21.1384,21.0947,21.1275,56925.0
2007-05-07 15:20:00,38.62,38.63,38.6,38.6,50400.0,21.133,21.1384,21.122,21.122,50400.0
2007-05-07 15:30:00,38.6,38.64,38.6,38.62,45900.0,21.122,21.1439,21.122,21.133,45900.0
2007-05-07 15:40:00,38.62,38.69,38.62,38.68,84600.0,21.133,21.1713,21.133,21.1658,84600.0
2007-05-07 15:50:00,38.68,38.68,38.67,38.67,91575.0,21.1658,21.1658,21.1603,21.1603,91575.0
2007-05-08 09:30:00,38.64,38.72,38.07,38.16,180450.0,21.1439,21.1877,20.832,20.8813,180450.0
2007-05-08 09:40:00,38.13,38.28,38.12,38.14,110025.0,20.8648,20.9469,20.8594,20.8703,110025.0
2007-05-08 09:50:00,38.13,38.32,38.11,38.28,99675.0,20.8648,20.9688,20.8539,20.9469,99675.0
2007-05-08 10:00:00,38.29,38.37,38.25,38.28,81675.0,20.9524,20.9962,20.9305,20.9469,81675.0
2007-05-08 10:10:00,38.28,38.28,38.17,38.19,93825.0,20.9469,20.9469,20.8867,20.8977,93825.0
2007-05-08 10:20:00,38.19,38.26,38.12,38.25,60300.0,20.8977,20.936,20.8594,20.9305,60300.0
2007-05-08 10:30:00,38.27,38.34,38.24,38.25,64800.0,20.9414,20.9797,20.925,20.9305,64800.0
2007-05-08 10:40:00,38.24,38.33,38.2,38.23,47250.0,20.925,20.9743,20.9031,20.9196,47250.0
2007-05-08 10:50:00,38.21,38.4,38.21,38.33,69750.0,20.9086,21.0126,20.9086,20.9743,69750.0
2007-05-08 11:00:00,38.34,38.38,38.24,38.24,40500.0,20.9797,21.0016,20.925,20.925,40500.0
2007-05-08 11:10:00,38.23,38.3,38.22,38.24,49500.0,20.9196,20.9579,20.9141,20.925,49500.0
2007-05-08 11:20:00,38.23,38.42,38.22,38.33,74025.0,20.9196,21.0235,20.9141,20.9743,74025.0
2007-05-08 11:30:00,38.34,38.35,38.22,38.23,76275.0,20.9797,20.9852,20.9141,20.9196,76275.0
2007-05-08 11:40:00,38.24,38.3,38.22,38.23,101025.0,20.925,20.9579,20.9141,20.9196,101025.0
2007-05-08 11:50:00,38.22,38.24,38.14,38.18,68625.0,20.9141,20.925,20.8703,20.8922,68625.0
2007-05-08 12:00:00,38.2,38.2,38.08,38.11,75600.0,20.9031,20.9031,20.8375,20.8539,75600.0
2007-05-08 12:10:00,38.09,38.15,38.08,38.14,78300.0,20.8429,20.8758,20.8375,20.8703,78300.0
2007-05-08 12:20:00,38.12,38.14,38.11,38.12,39825.0,20.8594,20.8703,20.8539,20.8594,39825.0
2007-05-08 12:30:00,38.12,38.15,38.12,38.13,60300.0,20.8594,20.8758,20.8594,20.8648,60300.0
2007-05-08 12:40:00,38.14,38.26,38.13,38.26,64575.0,20.8703,20.936,20.8648,20.936,64575.0
2007-05-08 12:50:00,38.24,38.45,38.24,38.43,118125.0,20.925,21.0399,20.925,21.029,118125.0
2007-05-08 13:00:00,38.44,38.45,38.4,38.43,42075.0,21.0345,21.0399,21.0126,21.029,42075.0
2007-05-08 13:10:00,38.44,38.68,38.44,38.66,105525.0,21.0345,21.1658,21.0345,21.1549,105525.0
2007-05-08 13:20:00,38.66,38.66,38.45,38.51,71100.0,21.1549,21.1549,21.0399,21.0728,71100.0
2007-05-08 13:30:00,38.51,38.6,38.48,38.59,39375.0,21.0728,21.122,21.0564,21.1165,39375.0
2007-05-08 13:40:00,38.58,38.59,38.53,38.56,39600.0,21.1111,21.1165,21.0837,21.1001,39600.0
2007-05-08 13:50:00,38.56,38.57,38.5,38.55,33300.0,21.1001,21.1056,21.0673,21.0947,33300.0
2007-05-08 14:00:00,38.52,38.57,38.52,38.56,37125.0,21.0782,21.1056,21.0782,21.1001,37125.0
2007-05-08 14:10:00,38.56,38.68,38.55,38.67,140175.0,21.1001,21.1658,21.0947,21.1603,140175.0
2007-05-08 14:20:00,38.68,38.76,38.68,38.71,79650.0,21.1658,21.2096,21.1658,21.1822,79650.0
2007-05-08 14:30:00,38.71,38.75,38.68,38.69,56025.0,21.1822,21.2041,21.1658,21.1713,56025.0
2007-05-08 14:40:00,38.69,38.72,38.67,38.67,62775.0,21.1713,21.1877,21.1603,21.1603,62775.0
2007-05-08 14:50:00,38.67,38.67,38.6,38.62,31725.0,21.1603,21.1603,21.122,21.133,31725.0
2007-05-08 15:00:00,38.61,38.69,38.61,38.64,23175.0,21.1275,21.1713,21.1275,21.1439,23175.0
2007-05-08 15:10:00,38.64,38.7,38.63,38.67,40725.0,21.1439,21.1767,21.1384,21.1603,40725.0
2007-05-08 15:20:00,38.67,38.77,38.67,38.72,67500.0,21.1603,21.215,21.1603,21.1877,67500.0
2007-05-08 15:30:00,38.72,38.75,38.65,38.72,78975.0,21.1877,21.2041,21.1494,21.1877,78975.0
2007-05-08 15:40:00,38.72,38.82,38.69,38.76,167400.0,21.1877,21.2424,21.1713,21.2096,167400.0
2007-05-08 15:50:00,38.76,38.82,38.7,38.81,111375.0,21.2096,21.2424,21.1767,21.2369,111375.0
2007-05-09 09:30:00,38.8,38.88,38.51,38.72,112725.0,21.2315,21.2752,21.0728,21.1877,112725.0
2007-05-09 09:40:00,38.72,38.94,38.7,38.77,65925.0,21.1877,21.3081,21.1767,21.215,65925.0
2007-05-09 09:50:00,38.74,38.78,38.57,38.6,40950.0,21.1986,21.2205,21.1056,21.122,40950.0
2007-05-09 10:00:00,38.58,38.68,38.56,38.59,53100.0,21.1111,21.1658,21.1001,21.1165,53100.0
2007-05-09 10:10:00,38.6,38.68,38.54,38.56,50850.0,21.122,21.1658,21.0892,21.1001,50850.0
2007-05-09 10:20:00,38.53,38.6,38.51,38.54,43650.0,21.0837,21.122,21.0728,21.0892,43650.0
2007-05-09 10:30:00,38.55,38.6,38.53,38.6,39375.0,21.0947,21.122,21.0837,21.122,39375.0
2007-05-09 10:40:00,38.6,38.6,38.53,38.58,44325.0,21.122,21.122,21.0837,21.1111,44325.0
2007-05-09 10:50:00,38.58,38.59,38.56,38.59,20025.0,21.1111,21.1165,21.1001,21.1165,20025.0
2007-05-09 11:00:00,38.59,38.64,38.58,38.58,29250.0,21.1165,21.1439,21.1111,21.1111,29250.0
2007-05-09 11:10:00,38.6,38.68,38.6,38.67,55125.0,21.122,21.1658,21.122,21.1603,55125.0
2007-05-09 11:20:00,38.67,38.67,38.53,38.56,42975.0,21.1603,21.1603,21.0837,21.1001,42975.0
2007-05-09 11:30:00,38.55,38.58,38.53,38.56,31725.0,21.0947,21.1111,21.0837,21.1001,31725.0
2007-05-09 11:40:00,38.55,38.57,38.47,38.52,58050.0,21.0947,21.1056,21.0509,21.0782,58050.0
2007-05-09 11:50:00,38.53,38.57,38.5,38.53,71325.0,21.0837,21.1056,21.0673,21.0837,71325.0
2007-05-09 12:00:00,38.53,38.64,38.52,38.62,42750.0,21.0837,21.1439,21.0782,21.133,42750.0
2007-05-09 12:10:00,38.62,38.62,38.57,38.58,22050.0,21.133,21.133,21.1056,21.1111,22050.0
2007-05-09 12:20:00,38.59,38.72,38.57,38.72,46125.0,21.1165,21.1877,21.1056,21.1877,46125.0
2007-05-09 12:30:00,38.72,38.82,38.7,38.82,45675.0,21.1877,21.2424,21.1767,21.2424,45675.0
2007-05-09 12:40:00,38.82,38.88,38.81,38.87,45900.0,21.2424,21.2752,21.2369,21.2698,45900.0
2007-05-09 12:50:00,38.89,38.89,38.78,38.78,26550.0,21.2807,21.2807,21.2205,21.2205,26550.0
2007-05-09 13:00:00,38.79,38.8,38.78,38.8,38250.0,21.226,21.2315,21.2205,21.2315,38250.0
2007-05-09 13:10:00,38.8,38.84,38.78,38.79,31500.0,21.2315,21.2534,21.2205,21.226,31500.0
2007-05-09 13:20:00,38.81,38.81,38.75,38.76,20250.0,21.2369,21.2369,21.2041,21.2096,20250.0
2007-05-09 13:30:00,38.76,38.8,38.69,38.69,19800.0,21.2096,21.2315,21.1713,21.1713,19800.0
2007-05-09 13:40:00,38.69,38.71,38.62,38.62,47250.0,21.1713,21.1822,21.133,21.133,47250.0
2007-05-09 13:50:00,38.62,38.64,38.57,38.57,59625.0,21.133,21.1439,21.1056,21.1056,59625.0
2007-05-09 14:00:00,38.58,38.7,38.56,38.67,42975.0,21.1111,21.1767,21.1001,21.1603,42975.0
2007-05-09 14:10:00,38.68,38.8,38.62,38.79,98775.0,21.1658,21.2315,21.133,21.226,98775.0
2007-05-09 14:20:00,38.8,38.93,38.73,38.76,153450.0,21.2315,21.3026,21.1932,21.2096,153450.0
2007-05-09 14:30:00,38.75,38.87,38.68,38.86,105525.0,21.2041,21.2698,21.1658,21.2643,105525.0
2007-05-09 14:40:00,38.86,39.11,38.83,39.06,88875.0,21.2643,21.4011,21.2479,21.3737,88875.0
2007-05-09 14:50:00,39.05,39.13,39.02,39.04,85725.0,21.3683,21.412,21.3518,21.3628,85725.0
2007-05-09 15:00:00,39.04,39.14,39.0,39.11,146925.0,21.3628,21.4175,21.3409,21.4011,146925.0
2007-05-09 15:10:00,39.12,39.26,39.09,39.21,179775.0,21.4066,21.4832,21.3902,21.4558,179775.0
2007-05-09 15:20:00,39.21,39.37,39.21,39.36,181350.0,21.4558,21.5434,21.4558,21.5379,181350.0
2007-05-09 15:30:00,39.36,39.42,39.35,39.35,274725.0,21.5379,21.5707,21.5324,21.5324,274725.0
2007-05-09 15:40:00,39.35,39.48,39.32,39.44,206550.0,21.5324,21.6036,21.516,21.5817,206550.0
2007-05-09 15:50:00,39.44,39.53,39.42,39.48,346950.0,21.5817,21.6309,21.5707,21.6036,346950.0
2007-05-10 09:30:00,39.01,39.1,38.67,38.92,147600.0,21.3464,21.3956,21.1603,21.2971,147600.0
2007-05-10 09:40:00,38.93,38.94,38.7,38.76,107775.0,21.3026,21.3081,21.1767,21.2096,107775.0
2007-05-10 09:50:00,38.74,38.99,38.74,38.84,90450.0,21.1986,21.3354,21.1986,21.2534,90450.0
2007-05-10 10:00:00,38.79,38.84,38.71,38.76,54000.0,21.226,21.2534,21.1822,21.2096,54000.0
2007-05-10 10:10:00,38.76,38.8,38.63,38.79,78975.0,21.2096,21.2315,21.1384,21.226,78975.0
2007-05-10 10:20:00,38.79,38.81,38.68,38.68,55350.0,21.226,21.2369,21.1658,21.1658,55350.0
2007-05-10 10:30:00,38.69,38.84,38.66,38.84,54225.0,21.1713,21.2534,21.1549,21.2534,54225.0
2007-05-10 10:40:00,38.84,38.97,38.84,38.92,88650.0,21.2534,21.3245,21.2534,21.2971,88650.0
2007-05-10 10:50:00,38.91,38.96,38.88,38.96,40725.0,21.2917,21.319,21.2752,21.319,40725.0
2007-05-10 11:00:00,38.95,38.97,38.8,38.81,60075.0,21.3135,21.3245,21.2315,21.2369,60075.0
2007-05-10 11:10:00,38.8,38.81,38.48,38.53,99450.0,21.2315,21.2369,21.0564,21.0837,99450.0
2007-05-10 11:20:00,38.54,38.54,38.38,38.51,95850.0,21.0892,21.0892,21.0016,21.0728,95850.0
2007-05-10 11:30:00,38.51,38.57,38.43,38.52,61200.0,21.0728,21.1056,21.029,21.0782,61200.0
2007-05-10 11:40:00,38.53,38.63,38.51,38.52,47700.0,21.0837,21.1384,21.0728,21.0782,47700.0
2007-05-10 11:50:00,38.55,38.56,38.33,38.36,81450.0,21.0947,21.1001,20.9743,20.9907,81450.0
2007-05-10 12:00:00,38.35,38.37,38.16,38.16,106200.0,20.9852,20.9962,20.8813,20.8813,106200.0
2007-05-10 12:10:00,38.16,38.32,38.16,38.25,69975.0,20.8813,20.9688,20.8813,20.9305,69975.0
2007-05-10 12:20:00,38.26,38.28,38.18,38.23,60975.0,20.936,20.9469,20.8922,20.9196,60975.0
2007-05-10 12:30:00,38.22,38.28,38.2,38.26,41625.0,20.9141,20.9469,20.9031,20.936,41625.0
2007-05-10 12:40:00,38.26,38.31,38.22,38.22,38475.0,20.936,20.9633,20.9141,20.9141,38475.0
2007-05-10 12:50:00,38.23,38.28,38.19,38.23,33300.0,20.9196,20.9469,20.8977,20.9196,33300.0
2007-05-10 13:00:00,38.22,38.24,38.15,38.16,56475.0,20.9141,20.925,20.8758,20.8813,56475.0
2007-05-10 13:10:00,38.16,38.18,38.05,38.18,58725.0,20.8813,20.8922,20.8211,20.8922,58725.0
2007-05-10 13:20:00,38.18,38.2,38.1,38.16,25200.0,20.8922,20.9031,20.8484,20.8813,25200.0
2007-05-10 13:30:00,38.16,38.22,38.02,38.22,88650.0,20.8813,20.9141,20.8046,20.9141,88650.0
2007-05-10 13:40:00,38.21,38.25,38.16,38.25,31950.0,20.9086,20.9305,20.8813,20.9305,31950.0
2007-05-10 13:50:00,38.27,38.34,38.26,38.3,36900.0,20.9414,20.9797,20.936,20.9579,36900.0
2007-05-10 14:00:00,38.29,38.41,38.28,38.39,33975.0,20.9524,21.0181,20.9469,21.0071,33975.0
2007-05-10 14:10:00,38.41,38.44,38.36,38.44,39825.0,21.0181,21.0345,20.9907,21.0345,39825.0
2007-05-10 14:20:00,38.44,38.55,38.41,38.49,61650.0,21.0345,21.0947,21.0181,21.0618,61650.0
2007-05-10 14:30:00,38.48,38.54,38.46,38.47,29700.0,21.0564,21.0892,21.0454,21.0509,29700.0
2007-05-10 14:40:00,38.46,38.49,38.44,38.46,30825.0,21.0454,21.0618,21.0345,21.0454,30825.0
2007-05-10 14:50:00,38.47,38.48,38.36,38.36,59400.0,21.0509,21.0564,20.9907,20.9907,59400.0
2007-05-10 15:00:00,38.37,38.37,38.24,38.27,67950.0,20.9962,20.9962,20.925,20.9414,67950.0
2007-05-10 15:10:00,38.29,38.39,38.25,38.33,61200.0,20.9524,21.0071,20.9305,20.9743,61200.0
2007-05-10 15:20:00,38.32,38.4,38.28,38.37,77400.0,20.9688,21.0126,20.9469,20.9962,77400.0
2007-05-10 15:30:00,38.36,38.43,38.33,38.41,62775.0,20.9907,21.029,20.9743,21.0181,62775.0
2007-05-10 15:40:00,38.41,38.41,38.31,38.36,72450.0,21.0181,21.0181,20.9633,20.9907,72450.0
2007-05-10 15:50:00,38.36,38.37,38.27,38.32,180450.0,20.9907,20.9962,20.9414,20.9688,180450.0
2007-05-11 09:30:00,38.29,38.29,38.29,38.29,0.0,20.9524,20.9524,20.9524,20.9524,0.0
2007-05-11 09:40:00,38.81,38.89,38.4,38.78,96300.0,21.2369,21.2807,21.0126,21.2205,96300.0
2007-05-11 09:50:00,38.8,38.89,38.42,38.65,81450.0,21.2315,21.2807,21.0235,21.1494,81450.0
2007-05-11 10:00:00,38.68,38.75,38.62,38.62,39375.0,21.1658,21.2041,21.133,21.133,39375.0
2007-05-11 10:10:00,38.61,38.71,38.5,38.63,56700.0,21.1275,21.1822,21.0673,21.1384,56700.0
2007-05-11 10:20:00,38.63,38.63,38.48,38.55,53325.0,21.1384,21.1384,21.0564,21.0947,53325.0
2007-05-11 10:30:00,38.55,38.64,38.53,38.55,50850.0,21.0947,21.1439,21.0837,21.0947,50850.0
2007-05-11 10:40:00,38.54,38.54,38.45,38.52,33300.0,21.0892,21.0892,21.0399,21.0782,33300.0
2007-05-11 10:50:00,38.55,38.8,38.52,38.74,59400.0,21.0947,21.2315,21.0782,21.1986,59400.0
2007-05-11 11:00:00,38.73,38.88,38.73,38.88,64800.0,21.1932,21.2752,21.1932,21.2752,64800.0
2007-05-11 11:10:00,38.88,39.01,38.88,38.93,65250.0,21.2752,21.3464,21.2752,21.3026,65250.0
2007-05-11 11:20:00,38.92,38.94,38.88,38.9,33750.0,21.2971,21.3081,21.2752,21.2862,33750.0
2007-05-11 11:30:00,38.91,38.92,38.88,38.89,30825.0,21.2917,21.2971,21.2752,21.2807,30825.0
2007-05-11 11:40:00,38.88,38.92,38.84,38.92,30600.0,21.2752,21.2971,21.2534,21.2971,30600.0
2007-05-11 11:50:00,38.92,38.93,38.88,38.9,63900.0,21.2971,21.3026,21.2752,21.2862,63900.0
2007-05-11 12:00:00,38.9,38.91,38.79,38.8,25650.0,21.2862,21.2917,21.226,21.2315,25650.0
2007-05-11 12:10:00,38.79,38.96,38.79,38.92,29475.0,21.226,21.319,21.226,21.2971,29475.0
2007-05-11 12:20:00,38.92,38.99,38.9,38.9,23850.0,21.2971,21.3354,21.2862,21.2862,23850.0
2007-05-11 12:30:00,38.89,38.9,38.84,38.86,13500.0,21.2807,21.2862,21.2534,21.2643,13500.0
2007-05-11 12:40:00,38.84,38.85,38.77,38.8,31500.0,21.2534,21.2588,21.215,21.2315,31500.0
2007-05-11 12:50:00,38.77,38.81,38.73,38.81,68625.0,21.215,21.2369,21.1932,21.2369,68625.0
2007-05-11 13:00:00,38.82,38.88,38.81,38.85,18225.0,21.2424,21.2752,21.2369,21.2588,18225.0
2007-05-11 13:10:00,38.84,38.86,38.83,38.84,6075.0,21.2534,21.2643,21.2479,21.2534,6075.0
2007-05-11 13:20:00,38.83,39.0,38.81,38.99,26775.0,21.2479,21.3409,21.2369,21.3354,26775.0
2007-05-11 13:30:00,38.96,38.96,38.87,38.9,24975.0,21.319,21.319,21.2698,21.2862,24975.0
2007-05-11 13:40:00,38.9,38.92,38.85,38.87,14400.0,21.2862,21.2971,21.2588,21.2698,14400.0
2007-05-11 13:50:00,38.87,38.88,38.83,38.84,15300.0,21.2698,21.2752,21.2479,21.2534,15300.0
2007-05-11 14:00:00,38.87,38.89,38.85,38.89,22275.0,21.2698,21.2807,21.2588,21.2807,22275.0
2007-05-11 14:10:00,38.91,38.94,38.8,38.82,33525.0,21.2917,21.3081,21.2315,21.2424,33525.0
2007-05-11 14:20:00,38.81,38.82,38.8,38.81,11475.0,21.2369,21.2424,21.2315,21.2369,11475.0
2007-05-11 14:30:00,38.81,38.88,38.8,38.88,22725.0,21.2369,21.2752,21.2315,21.2752,22725.0
2007-05-11 14:40:00,38.88,38.95,38.86,38.87,32400.0,21.2752,21.3135,21.2643,21.2698,32400.0
2007-05-11 14:50:00,38.87,38.92,38.87,38.91,15750.0,21.2698,21.2971,21.2698,21.2917,15750.0
2007-05-11 15:00:00,38.9,38.96,38.87,38.96,35100.0,21.2862,21.319,21.2698,21.319,35100.0
2007-05-11 15:10:00,38.96,39.0,38.9,38.98,34200.0,21.319,21.3409,21.2862,21.33,34200.0
2007-05-11 15:20:00,38.98,39.04,38.97,39.01,41175.0,21.33,21.3628,21.3245,21.3464,41175.0
2007-05-11 15:30:00,39.02,39.14,39.02,39.14,94725.0,21.3518,21.4175,21.3518,21.4175,94725.0
2007-05-11 15:40:00,39.13,39.16,39.08,39.13,76050.0,21.412,21.4285,21.3847,21.412,76050.0
2007-05-11 15:50:00,39.13,39.21,39.04,39.04,282150.0,21.412,21.4558,21.3628,21.3628,282150.0
2007-05-14 09:30:00,39.28,39.36,38.92,38.94,127125.0,21.4941,21.5379,21.2971,21.3081,127125.0
2007-05-14 09:40:00,38.93,39.0,38.44,38.65,202950.0,21.3026,21.3409,21.0345,21.1494,202950.0
2007-05-14 09:50:00,38.65,38.9,38.65,38.8,85950.0,21.1494,21.2862,21.1494,21.2315,85950.0
2007-05-14 10:00:00,38.8,38.8,38.7,38.75,59625.0,21.2315,21.2315,21.1767,21.2041,59625.0
2007-05-14 10:10:00,38.75,38.99,38.75,38.93,58500.0,21.2041,21.3354,21.2041,21.3026,58500.0
2007-05-14 10:20:00,38.93,38.95,38.7,38.74,39825.0,21.3026,21.3135,21.1767,21.1986,39825.0
2007-05-14 10:30:00,38.73,38.83,38.73,38.82,33975.0,21.1932,21.2479,21.1932,21.2424,33975.0
2007-05-14 10:40:00,38.82,38.9,38.8,38.9,35325.0,21.2424,21.2862,21.2315,21.2862,35325.0
2007-05-14 10:50:00,38.9,38.92,38.85,38.91,30600.0,21.2862,21.2971,21.2588,21.2917,30600.0
2007-05-14 11:00:00,38.9,38.91,38.86,38.86,56700.0,21.2862,21.2917,21.2643,21.2643,56700.0
2007-05-14 11:10:00,38.87,38.99,38.84,38.95,41850.0,21.2698,21.3354,21.2534,21.3135,41850.0
2007-05-14 11:20:00,38.93,39.0,38.91,38.92,35325.0,21.3026,21.3409,21.2917,21.2971,35325.0
2007-05-14 11:30:00,38.9,39.02,38.9,39.01,36900.0,21.2862,21.3518,21.2862,21.3464,36900.0
2007-05-14 11:40:00,39.01,39.02,38.96,38.99,28575.0,21.3464,21.3518,21.319,21.3354,28575.0
2007-05-14 11:50:00,38.99,38.99,38.88,38.93,37125.0,21.3354,21.3354,21.2752,21.3026,37125.0
2007-05-14 12:00:00,38.93,39.0,38.93,38.96,44550.0,21.3026,21.3409,21.3026,21.319,44550.0
2007-05-14 12:10:00,38.96,39.04,38.96,39.04,26325.0,21.319,21.3628,21.319,21.3628,26325.0
2007-05-14 12:20:00,39.03,39.03,38.99,39.01,19350.0,21.3573,21.3573,21.3354,21.3464,19350.0
2007-05-14 12:30:00,39.02,39.08,39.02,39.03,23625.0,21.3518,21.3847,21.3518,21.3573,23625.0
2007-05-14 12:40:00,39.03,39.07,39.03,39.07,17775.0,21.3573,21.3792,21.3573,21.3792,17775.0
2007-05-14 12:50:00,39.08,39.09,39.05,39.08,18000.0,21.3847,21.3902,21.3683,21.3847,18000.0
2007-05-14 13:00:00,39.08,39.09,39.05,39.08,30600.0,21.3847,21.3902,21.3683,21.3847,30600.0
2007-05-14 13:10:00,39.08,39.08,38.84,38.86,62325.0,21.3847,21.3847,21.2534,21.2643,62325.0
2007-05-14 13:20:00,38.87,38.99,38.86,38.95,44100.0,21.2698,21.3354,21.2643,21.3135,44100.0
2007-05-14 13:30:00,38.96,38.96,38.76,38.8,41850.0,21.319,21.319,21.2096,21.2315,41850.0
2007-05-14 13:40:00,38.8,38.84,38.72,38.76,40500.0,21.2315,21.2534,21.1877,21.2096,40500.0
2007-05-14 13:50:00,38.75,38.8,38.71,38.71,31725.0,21.2041,21.2315,21.1822,21.1822,31725.0
2007-05-14 14:00:00,38.71,38.71,38.56,38.65,76050.0,21.1822,21.1822,21.1001,21.1494,76050.0
2007-05-14 14:10:00,38.67,38.68,38.59,38.66,49950.0,21.1603,21.1658,21.1165,21.1549,49950.0
2007-05-14 14:20:00,38.66,38.7,38.6,38.69,24975.0,21.1549,21.1767,21.122,21.1713,24975.0
2007-05-14 14:30:00,38.69,38.8,38.69,38.76,46575.0,21.1713,21.2315,21.1713,21.2096,46575.0
2007-05-14 14:40:00,38.76,38.8,38.72,38.75,26550.0,21.2096,21.2315,21.1877,21.2041,26550.0
2007-05-14 14:50:00,38.75,38.84,38.74,38.75,38925.0,21.2041,21.2534,21.1986,21.2041,38925.0
2007-05-14 15:00:00,38.75,38.88,38.72,38.87,41625.0,21.2041,21.2752,21.1877,21.2698,41625.0
2007-05-14 15:10:00,38.86,38.91,38.8,38.87,39600.0,21.2643,21.2917,21.2315,21.2698,39600.0
2007-05-14 15:20:00,38.87,38.91,38.78,38.8,54900.0,21.2698,21.2917,21.2205,21.2315,54900.0
2007-05-14 15:30:00,38.81,38.9,38.8,38.84,62775.0,21.2369,21.2862,21.2315,21.2534,62775.0
2007-05-14 15:40:00,38.84,38.92,38.83,38.88,73125.0,21.2534,21.2971,21.2479,21.2752,73125.0
2007-05-14 15:50:00,38.88,38.93,38.81,38.93,129825.0,21.2752,21.3026,21.2369,21.3026,129825.0
2007-05-15 09:30:00,38.98,39.05,38.76,38.77,171225.0,21.33,21.3683,21.2096,21.215,171225.0
2007-05-15 09:40:00,38.77,38.82,38.64,38.65,53550.0,21.215,21.2424,21.1439,21.1494,53550.0
2007-05-15 09:50:00,38.67,38.88,38.61,38.81,105300.0,21.1603,21.2752,21.1275,21.2369,105300.0
2007-05-15 10:00:00,38.79,38.98,38.74,38.92,103950.0,21.226,21.33,21.1986,21.2971,103950.0
2007-05-15 10:10:00,38.92,39.0,38.76,38.92,137475.0,21.2971,21.3409,21.2096,21.2971,137475.0
2007-05-15 10:20:00,38.9,39.04,38.84,38.92,84600.0,21.2862,21.3628,21.2534,21.2971,84600.0
2007-05-15 10:30:00,38.92,38.92,38.76,38.76,67500.0,21.2971,21.2971,21.2096,21.2096,67500.0
2007-05-15 10:40:00,38.76,38.83,38.76,38.8,38925.0,21.2096,21.2479,21.2096,21.2315,38925.0
2007-05-15 10:50:00,38.77,38.79,38.62,38.64,57375.0,21.215,21.226,21.133,21.1439,57375.0
2007-05-15 11:00:00,38.64,38.73,38.58,38.7,50400.0,21.1439,21.1932,21.1111,21.1767,50400.0
2007-05-15 11:10:00,38.69,38.83,38.63,38.82,46350.0,21.1713,21.2479,21.1384,21.2424,46350.0
2007-05-15 11:20:00,38.81,38.82,38.75,38.78,30150.0,21.2369,21.2424,21.2041,21.2205,30150.0
2007-05-15 11:30:00,38.77,38.88,38.72,38.88,56925.0,21.215,21.2752,21.1877,21.2752,56925.0
2007-05-15 11:40:00,38.9,38.92,38.8,38.86,118800.0,21.2862,21.2971,21.2315,21.2643,118800.0
2007-05-15 11:50:00,38.87,38.89,38.68,38.7,66150.0,21.2698,21.2807,21.1658,21.1767,66150.0
2007-05-15 12:00:00,38.7,38.76,38.67,38.72,51975.0,21.1767,21.2096,21.1603,21.1877,51975.0
2007-05-15 12:10:00,38.71,38.8,38.68,38.68,39375.0,21.1822,21.2315,21.1658,21.1658,39375.0
2007-05-15 12:20:00,38.68,38.68,38.6,38.66,53775.0,21.1658,21.1658,21.122,21.1549,53775.0
2007-05-15 12:30:00,38.66,38.66,38.59,38.61,44775.0,21.1549,21.1549,21.1165,21.1275,44775.0
2007-05-15 12:40:00,38.61,38.75,38.57,38.58,60300.0,21.1275,21.2041,21.1056,21.1111,60300.0
2007-05-15 12:50:00,38.56,38.57,38.46,38.47,56025.0,21.1001,21.1056,21.0454,21.0509,56025.0
2007-05-15 13:00:00,38.46,38.5,38.4,38.45,57600.0,21.0454,21.0673,21.0126,21.0399,57600.0
2007-05-15 13:10:00,38.46,38.6,38.45,38.59,33750.0,21.0454,21.122,21.0399,21.1165,33750.0
2007-05-15 13:20:00,38.59,38.59,38.51,38.51,13725.0,21.1165,21.1165,21.0728,21.0728,13725.0
2007-05-15 13:30:00,38.52,38.53,38.46,38.48,37350.0,21.0782,21.0837,21.0454,21.0564,37350.0
2007-05-15 13:40:00,38.49,38.49,38.22,38.28,113625.0,21.0618,21.0618,20.9141,20.9469,113625.0
2007-05-15 13:50:00,38.27,38.45,38.25,38.44,105300.0,20.9414,21.0399,20.9305,21.0345,105300.0
2007-05-15 14:00:00,38.43,38.53,38.41,38.5,60075.0,21.029,21.0837,21.0181,21.0673,60075.0
2007-05-15 14:10:00,38.5,38.52,38.36,38.41,70425.0,21.0673,21.0782,20.9907,21.0181,70425.0
2007-05-15 14:20:00,38.41,38.44,38.36,38.41,74025.0,21.0181,21.0345,20.9907,21.0181,74025.0
2007-05-15 14:30:00,38.4,38.43,38.28,38.3,64350.0,21.0126,21.029,20.9469,20.9579,64350.0
2007-05-15 14:40:00,38.3,38.32,38.08,38.12,101025.0,20.9579,20.9688,20.8375,20.8594,101025.0
2007-05-15 14:50:00,38.11,38.24,38.1,38.23,83025.0,20.8539,20.925,20.8484,20.9196,83025.0
2007-05-15 15:00:00,38.23,38.28,38.16,38.2,59850.0,20.9196,20.9469,20.8813,20.9031,59850.0
2007-05-15 15:10:00,38.2,38.27,38.17,38.24,105300.0,20.9031,20.9414,20.8867,20.925,105300.0
2007-05-15 15:20:00,38.24,38.24,38.15,38.21,135900.0,20.925,20.925,20.8758,20.9086,135900.0
2007-05-15 15:30:00,38.21,38.27,38.15,38.21,115200.0,20.9086,20.9414,20.8758,20.9086,115200.0
2007-05-15 15:40:00,38.21,38.21,38.1,38.15,141075.0,20.9086,20.9086,20.8484,20.8758,141075.0
2007-05-15 15:50:00,38.14,38.15,38.04,38.06,245475.0,20.8703,20.8758,20.8156,20.8265,245475.0
2007-05-16 09:30:00,38.23,38.23,37.93,38.07,145350.0,20.9801,20.9801,20.8155,20.8923,145350.0
2007-05-16 09:40:00,38.08,38.17,37.98,38.0,100800.0,20.8978,20.9472,20.8429,20.8539,100800.0
2007-05-16 09:50:00,37.98,38.13,37.98,38.04,92025.0,20.8429,20.9252,20.8429,20.8758,92025.0
2007-05-16 10:00:00,38.02,38.06,37.89,37.92,135450.0,20.8649,20.8868,20.7935,20.81,135450.0
2007-05-16 10:10:00,37.92,38.08,37.92,37.96,91575.0,20.81,20.8978,20.81,20.8319,91575.0
2007-05-16 10:20:00,37.95,37.96,37.84,37.84,40725.0,20.8264,20.8319,20.7661,20.7661,40725.0
2007-05-16 10:30:00,37.85,37.92,37.83,37.86,86625.0,20.7716,20.81,20.7606,20.7771,86625.0
2007-05-16 10:40:00,37.86,37.9,37.81,37.83,57600.0,20.7771,20.799,20.7496,20.7606,57600.0
2007-05-16 10:50:00,37.83,37.85,37.76,37.81,115875.0,20.7606,20.7716,20.7222,20.7496,115875.0
2007-05-16 11:00:00,37.8,37.88,37.79,37.79,287100.0,20.7441,20.788,20.7386,20.7386,287100.0
2007-05-16 11:10:00,37.79,37.89,37.75,37.89,141075.0,20.7386,20.7935,20.7167,20.7935,141075.0
2007-05-16 11:20:00,37.89,37.93,37.85,37.93,50400.0,20.7935,20.8155,20.7716,20.8155,50400.0
2007-05-16 11:30:00,37.94,38.06,37.93,38.03,58275.0,20.821,20.8868,20.8155,20.8703,58275.0
2007-05-16 11:40:00,38.02,38.07,37.98,38.05,35325.0,20.8649,20.8923,20.8429,20.8813,35325.0
2007-05-16 11:50:00,38.05,38.24,38.05,38.2,97425.0,20.8813,20.9856,20.8813,20.9636,97425.0
2007-05-16 12:00:00,38.2,38.24,38.11,38.12,66150.0,20.9636,20.9856,20.9142,20.9197,66150.0
2007-05-16 12:10:00,38.11,38.17,38.09,38.13,34200.0,20.9142,20.9472,20.9033,20.9252,34200.0
2007-05-16 12:20:00,38.13,38.13,38.0,38.08,35775.0,20.9252,20.9252,20.8539,20.8978,35775.0
2007-05-16 12:30:00,38.09,38.11,38.04,38.04,25425.0,20.9033,20.9142,20.8758,20.8758,25425.0
2007-05-16 12:40:00,38.05,38.05,37.94,38.04,23175.0,20.8813,20.8813,20.821,20.8758,23175.0
2007-05-16 12:50:00,38.04,38.24,38.01,38.24,59400.0,20.8758,20.9856,20.8594,20.9856,59400.0
2007-05-16 13:00:00,38.24,38.24,38.15,38.22,39375.0,20.9856,20.9856,20.9362,20.9746,39375.0
2007-05-16 13:10:00,38.21,38.24,38.17,38.24,34425.0,20.9691,20.9856,20.9472,20.9856,34425.0
2007-05-16 13:20:00,38.23,38.27,38.2,38.22,33750.0,20.9801,21.0021,20.9636,20.9746,33750.0
2007-05-16 13:30:00,38.22,38.31,38.18,38.31,37800.0,20.9746,21.024,20.9527,21.024,37800.0
2007-05-16 13:40:00,38.3,38.36,38.26,38.32,29700.0,21.0185,21.0514,20.9966,21.0295,29700.0
2007-05-16 13:50:00,38.32,38.32,38.15,38.16,40275.0,21.0295,21.0295,20.9362,20.9417,40275.0
2007-05-16 14:00:00,38.14,38.25,38.06,38.25,74925.0,20.9307,20.9911,20.8868,20.9911,74925.0
2007-05-16 14:10:00,38.25,38.36,38.24,38.35,64125.0,20.9911,21.0514,20.9856,21.046,64125.0
2007-05-16 14:20:00,38.34,38.36,38.25,38.26,41625.0,21.0405,21.0514,20.9911,20.9966,41625.0
2007-05-16 14:30:00,38.27,38.29,38.16,38.18,69075.0,21.0021,21.013,20.9417,20.9527,69075.0
2007-05-16 14:40:00,38.17,38.2,38.17,38.18,31500.0,20.9472,20.9636,20.9472,20.9527,31500.0
2007-05-16 14:50:00,38.18,38.21,38.13,38.19,40050.0,20.9527,20.9691,20.9252,20.9582,40050.0
2007-05-16 15:00:00,38.18,38.18,38.1,38.14,101475.0,20.9527,20.9527,20.9088,20.9307,101475.0
2007-05-16 15:10:00,38.13,38.16,38.09,38.12,55800.0,20.9252,20.9417,20.9033,20.9197,55800.0
2007-05-16 15:20:00,38.11,38.2,38.08,38.17,88650.0,20.9142,20.9636,20.8978,20.9472,88650.0
2007-05-16 15:30:00,38.18,38.27,38.17,38.2,74700.0,20.9527,21.0021,20.9472,20.9636,74700.0
2007-05-16 15:40:00,38.19,38.26,38.19,38.24,68625.0,20.9582,20.9966,20.9582,20.9856,68625.0
2007-05-16 15:50:00,38.24,38.39,38.24,38.38,186750.0,20.9856,21.0679,20.9856,21.0624,186750.0
2007-05-17 09:30:00,38.25,38.42,38.12,38.12,58950.0,20.9911,21.0844,20.9197,20.9197,58950.0
2007-05-17 09:40:00,38.12,38.13,37.85,37.89,51975.0,20.9197,20.9252,20.7716,20.7935,51975.0
2007-05-17 09:50:00,37.92,37.98,37.78,37.82,83475.0,20.81,20.8429,20.7331,20.7551,83475.0
2007-05-17 10:00:00,37.81,38.0,37.74,37.92,160200.0,20.7496,20.8539,20.7112,20.81,160200.0
2007-05-17 10:10:00,37.93,38.07,37.86,37.86,68850.0,20.8155,20.8923,20.7771,20.7771,68850.0
2007-05-17 10:20:00,37.87,38.04,37.81,38.04,25875.0,20.7825,20.8758,20.7496,20.8758,25875.0
2007-05-17 10:30:00,38.02,38.04,37.82,37.84,41850.0,20.8649,20.8758,20.7551,20.7661,41850.0
2007-05-17 10:40:00,37.84,37.86,37.72,37.85,40500.0,20.7661,20.7771,20.7002,20.7716,40500.0
2007-05-17 10:50:00,37.86,38.0,37.86,38.0,25650.0,20.7771,20.8539,20.7771,20.8539,25650.0
2007-05-17 11:00:00,38.02,38.06,37.94,37.95,39600.0,20.8649,20.8868,20.821,20.8264,39600.0
2007-05-17 11:10:00,37.95,37.98,37.91,37.94,21600.0,20.8264,20.8429,20.8045,20.821,21600.0
2007-05-17 11:20:00,37.93,37.95,37.84,37.9,22725.0,20.8155,20.8264,20.7661,20.799,22725.0
2007-05-17 11:30:00,37.91,38.04,37.91,38.03,22950.0,20.8045,20.8758,20.8045,20.8703,22950.0
2007-05-17 11:40:00,38.04,38.15,38.02,38.11,45000.0,20.8758,20.9362,20.8649,20.9142,45000.0
2007-05-17 11:50:00,38.11,38.15,37.93,37.96,42075.0,20.9142,20.9362,20.8155,20.8319,42075.0
2007-05-17 12:00:00,37.96,38.0,37.85,37.97,59175.0,20.8319,20.8539,20.7716,20.8374,59175.0
2007-05-17 12:10:00,37.99,38.11,37.93,38.05,50175.0,20.8484,20.9142,20.8155,20.8813,50175.0
2007-05-17 12:20:00,38.04,38.05,37.97,38.0,36900.0,20.8758,20.8813,20.8374,20.8539,36900.0
2007-05-17 12:30:00,38.01,38.02,37.92,38.02,34200.0,20.8594,20.8649,20.81,20.8649,34200.0
2007-05-17 12:40:00,38.01,38.05,38.0,38.05,10800.0,20.8594,20.8813,20.8539,20.8813,10800.0
2007-05-17 12:50:00,38.05,38.08,38.0,38.0,17775.0,20.8813,20.8978,20.8539,20.8539,17775.0
2007-05-17 13:00:00,38.0,38.06,37.92,38.06,24075.0,20.8539,20.8868,20.81,20.8868,24075.0
2007-05-17 13:10:00,38.06,38.07,38.01,38.04,14850.0,20.8868,20.8923,20.8594,20.8758,14850.0
2007-05-17 13:20:00,38.04,38.08,38.04,38.07,25650.0,20.8758,20.8978,20.8758,20.8923,25650.0
2007-05-17 13:30:00,38.08,38.13,38.05,38.05,37125.0,20.8978,20.9252,20.8813,20.8813,37125.0
2007-05-17 13:40:00,38.04,38.11,38.02,38.06,31500.0,20.8758,20.9142,20.8649,20.8868,31500.0
2007-05-17 13:50:00,38.06,38.06,37.93,38.0,35100.0,20.8868,20.8868,20.8155,20.8539,35100.0
2007-05-17 14:00:00,38.02,38.13,37.98,38.13,17775.0,20.8649,20.9252,20.8429,20.9252,17775.0
2007-05-17 14:10:00,38.12,38.19,38.07,38.16,36225.0,20.9197,20.9582,20.8923,20.9417,36225.0
2007-05-17 14:20:00,38.16,38.16,38.08,38.13,23850.0,20.9417,20.9417,20.8978,20.9252,23850.0
2007-05-17 14:30:00,38.15,38.15,38.07,38.07,31050.0,20.9362,20.9362,20.8923,20.8923,31050.0
2007-05-17 14:40:00,38.08,38.13,38.05,38.08,20925.0,20.8978,20.9252,20.8813,20.8978,20925.0
2007-05-17 14:50:00,38.1,38.2,38.1,38.18,47475.0,20.9088,20.9636,20.9088,20.9527,47475.0
2007-05-17 15:00:00,38.18,38.23,38.13,38.16,69075.0,20.9527,20.9801,20.9252,20.9417,69075.0
2007-05-17 15:10:00,38.15,38.2,38.12,38.14,32850.0,20.9362,20.9636,20.9197,20.9307,32850.0
2007-05-17 15:20:00,38.15,38.16,38.06,38.06,67050.0,20.9362,20.9417,20.8868,20.8868,67050.0
2007-05-17 15:30:00,38.08,38.12,38.0,38.03,94275.0,20.8978,20.9197,20.8539,20.8703,94275.0
2007-05-17 15:40:00,38.02,38.03,37.94,38.0,119475.0,20.8649,20.8703,20.821,20.8539,119475.0
2007-05-17 15:50:00,37.99,38.08,37.94,37.96,136575.0,20.8484,20.8978,20.821,20.8319,136575.0
2007-05-18 09:30:00,38.1,38.28,37.92,38.2,902025.0,20.9088,21.0075,20.81,20.9636,902025.0
2007-05-18 09:40:00,38.2,38.2,38.03,38.05,64125.0,20.9636,20.9636,20.8703,20.8813,64125.0
2007-05-18 09:50:00,38.04,38.06,37.96,37.96,24075.0,20.8758,20.8868,20.8319,20.8319,24075.0
2007-05-18 10:00:00,37.97,38.18,37.97,38.13,55575.0,20.8374,20.9527,20.8374,20.9252,55575.0
2007-05-18 10:10:00,38.14,38.3,38.11,38.13,71775.0,20.9307,21.0185,20.9142,20.9252,71775.0
2007-05-18 10:20:00,38.14,38.26,38.07,38.07,56925.0,20.9307,20.9966,20.8923,20.8923,56925.0
2007-05-18 10:30:00,38.06,38.17,38.03,38.09,42075.0,20.8868,20.9472,20.8703,20.9033,42075.0
2007-05-18 10:40:00,38.08,38.08,38.01,38.04,44775.0,20.8978,20.8978,20.8594,20.8758,44775.0
2007-05-18 10:50:00,38.04,38.12,38.03,38.1,20475.0,20.8758,20.9197,20.8703,20.9088,20475.0
2007-05-18 11:00:00,38.08,38.12,38.07,38.11,38700.0,20.8978,20.9197,20.8923,20.9142,38700.0
2007-05-18 11:10:00,38.09,38.1,38.05,38.07,15075.0,20.9033,20.9088,20.8813,20.8923,15075.0
2007-05-18 11:20:00,38.07,38.08,37.99,38.03,22500.0,20.8923,20.8978,20.8484,20.8703,22500.0
2007-05-18 11:30:00,38.02,38.13,38.02,38.12,31275.0,20.8649,20.9252,20.8649,20.9197,31275.0
2007-05-18 11:40:00,38.13,38.15,38.1,38.14,35775.0,20.9252,20.9362,20.9088,20.9307,35775.0
2007-05-18 11:50:00,38.13,38.2,38.12,38.16,31500.0,20.9252,20.9636,20.9197,20.9417,31500.0
2007-05-18 12:00:00,38.16,38.16,38.03,38.05,28575.0,20.9417,20.9417,20.8703,20.8813,28575.0
2007-05-18 12:10:00,38.06,38.18,38.05,38.17,30600.0,20.8868,20.9527,20.8813,20.9472,30600.0
2007-05-18 12:20:00,38.17,38.28,38.16,38.23,41175.0,20.9472,21.0075,20.9417,20.9801,41175.0
2007-05-18 12:30:00,38.23,38.3,38.21,38.29,47925.0,20.9801,21.0185,20.9691,21.013,47925.0
2007-05-18 12:40:00,38.3,38.49,38.29,38.4,172575.0,21.0185,21.1228,21.013,21.0734,172575.0
2007-05-18 12:50:00,38.4,38.4,38.3,38.34,50625.0,21.0734,21.0734,21.0185,21.0405,50625.0
2007-05-18 13:00:00,38.35,38.38,38.31,38.31,49500.0,21.046,21.0624,21.024,21.024,49500.0
2007-05-18 13:10:00,38.31,38.33,38.28,38.28,32625.0,21.024,21.035,21.0075,21.0075,32625.0
2007-05-18 13:20:00,38.28,38.28,38.21,38.21,65025.0,21.0075,21.0075,20.9691,20.9691,65025.0
2007-05-18 13:30:00,38.2,38.24,38.2,38.21,36675.0,20.9636,20.9856,20.9636,20.9691,36675.0
2007-05-18 13:40:00,38.22,38.38,38.22,38.31,54225.0,20.9746,21.0624,20.9746,21.024,54225.0
2007-05-18 13:50:00,38.32,38.38,38.31,38.32,22275.0,21.0295,21.0624,21.024,21.0295,22275.0
2007-05-18 14:00:00,38.32,38.32,38.27,38.28,42075.0,21.0295,21.0295,21.0021,21.0075,42075.0
2007-05-18 14:10:00,38.28,38.36,38.24,38.34,38475.0,21.0075,21.0514,20.9856,21.0405,38475.0
2007-05-18 14:20:00,38.35,38.39,37.96,38.29,70200.0,21.046,21.0679,20.8319,21.013,70200.0
2007-05-18 14:30:00,38.32,38.32,38.22,38.23,42750.0,21.0295,21.0295,20.9746,20.9801,42750.0
2007-05-18 14:40:00,38.23,38.24,38.11,38.14,85500.0,20.9801,20.9856,20.9142,20.9307,85500.0
2007-05-18 14:50:00,38.13,38.2,38.13,38.15,39600.0,20.9252,20.9636,20.9252,20.9362,39600.0
2007-05-18 15:00:00,38.16,38.19,38.1,38.1,51300.0,20.9417,20.9582,20.9088,20.9088,51300.0
2007-05-18 15:10:00,38.12,38.22,38.12,38.22,66825.0,20.9197,20.9746,20.9197,20.9746,66825.0
2007-05-18 15:20:00,38.22,38.28,38.18,38.25,55350.0,20.9746,21.0075,20.9527,20.9911,55350.0
2007-05-18 15:30:00,38.25,38.32,38.24,38.27,67275.0,20.9911,21.0295,20.9856,21.0021,67275.0
2007-05-18 15:40:00,38.27,38.36,38.25,38.31,172350.0,21.0021,21.0514,20.9911,21.024,172350.0
2007-05-18 15:50:00,38.3,38.4,38.29,38.4,243225.0,21.0185,21.0734,21.013,21.0734,243225.0
2007-05-21 09:30:00,38.34,38.43,38.2,38.39,108000.0,21.0405,21.0899,20.9636,21.0679,108000.0
2007-05-21 09:40:00,38.42,38.53,38.3,38.33,51750.0,21.0844,21.1447,21.0185,21.035,51750.0
2007-05-21 09:50:00,38.32,38.34,38.17,38.22,72450.0,21.0295,21.0405,20.9472,20.9746,72450.0
2007-05-21 10:00:00,38.2,38.39,38.2,38.38,55800.0,20.9636,21.0679,20.9636,21.0624,55800.0
2007-05-21 10:10:00,38.39,38.5,38.38,38.47,92700.0,21.0679,21.1283,21.0624,21.1118,92700.0
2007-05-21 10:20:00,38.48,38.56,38.44,38.52,37350.0,21.1173,21.1612,21.0953,21.1392,37350.0
2007-05-21 10:30:00,38.53,38.71,38.52,38.69,91575.0,21.1447,21.2435,21.1392,21.2325,91575.0
2007-05-21 10:40:00,38.68,38.87,38.66,38.84,45900.0,21.2271,21.3313,21.2161,21.3149,45900.0
2007-05-21 10:50:00,38.84,39.11,38.84,39.03,125550.0,21.3149,21.463,21.3149,21.4191,125550.0
2007-05-21 11:00:00,39.03,39.04,38.93,38.99,69300.0,21.4191,21.4246,21.3643,21.3972,69300.0
2007-05-21 11:10:00,39.0,39.03,38.95,39.0,69075.0,21.4027,21.4191,21.3752,21.4027,69075.0
2007-05-21 11:20:00,39.0,39.03,38.94,39.01,73800.0,21.4027,21.4191,21.3697,21.4082,73800.0
2007-05-21 11:30:00,39.0,39.0,38.91,38.96,27225.0,21.4027,21.4027,21.3533,21.3807,27225.0
2007-05-21 11:40:00,38.96,39.04,38.95,39.0,40500.0,21.3807,21.4246,21.3752,21.4027,40500.0
2007-05-21 11:50:00,39.01,39.08,39.0,39.05,45675.0,21.4082,21.4466,21.4027,21.4301,45675.0
2007-05-21 12:00:00,39.07,39.08,39.0,39.08,47700.0,21.4411,21.4466,21.4027,21.4466,47700.0
2007-05-21 12:10:00,39.08,39.19,39.08,39.16,74250.0,21.4466,21.5069,21.4466,21.4905,74250.0
2007-05-21 12:20:00,39.16,39.2,39.09,39.09,39150.0,21.4905,21.5124,21.4521,21.4521,39150.0
2007-05-21 12:30:00,39.09,39.2,39.09,39.16,43875.0,21.4521,21.5124,21.4521,21.4905,43875.0
2007-05-21 12:40:00,39.15,39.18,39.1,39.12,51750.0,21.485,21.5014,21.4575,21.4685,51750.0
2007-05-21 12:50:00,39.12,39.13,39.09,39.09,25875.0,21.4685,21.474,21.4521,21.4521,25875.0
2007-05-21 13:00:00,39.1,39.14,39.08,39.08,27450.0,21.4575,21.4795,21.4466,21.4466,27450.0
2007-05-21 13:10:00,39.08,39.17,39.07,39.15,89550.0,21.4466,21.496,21.4411,21.485,89550.0
2007-05-21 13:20:00,39.15,39.16,39.12,39.15,26325.0,21.485,21.4905,21.4685,21.485,26325.0
2007-05-21 13:30:00,39.14,39.15,39.06,39.08,61200.0,21.4795,21.485,21.4356,21.4466,61200.0
2007-05-21 13:40:00,39.08,39.09,39.02,39.06,37125.0,21.4466,21.4521,21.4136,21.4356,37125.0
2007-05-21 13:50:00,39.07,39.15,39.07,39.11,38925.0,21.4411,21.485,21.4411,21.463,38925.0
2007-05-21 14:00:00,39.12,39.13,39.06,39.08,32400.0,21.4685,21.474,21.4356,21.4466,32400.0
2007-05-21 14:10:00,39.07,39.12,39.07,39.07,35100.0,21.4411,21.4685,21.4411,21.4411,35100.0
2007-05-21 14:20:00,39.07,39.08,39.05,39.07,40050.0,21.4411,21.4466,21.4301,21.4411,40050.0
2007-05-21 14:30:00,39.07,39.08,39.06,39.08,31275.0,21.4411,21.4466,21.4356,21.4466,31275.0
2007-05-21 14:40:00,39.07,39.18,39.07,39.18,72675.0,21.4411,21.5014,21.4411,21.5014,72675.0
2007-05-21 14:50:00,39.17,39.22,39.05,39.08,84600.0,21.496,21.5234,21.4301,21.4466,84600.0
2007-05-21 15:00:00,39.09,39.11,38.97,39.03,143325.0,21.4521,21.463,21.3862,21.4191,143325.0
2007-05-21 15:10:00,39.03,39.12,39.02,39.05,89550.0,21.4191,21.4685,21.4136,21.4301,89550.0
2007-05-21 15:20:00,39.04,39.08,38.92,38.98,153000.0,21.4246,21.4466,21.3588,21.3917,153000.0
2007-05-21 15:30:00,38.98,39.04,38.95,39.04,128925.0,21.3917,21.4246,21.3752,21.4246,128925.0
2007-05-21 15:40:00,39.04,39.09,39.02,39.07,149625.0,21.4246,21.4521,21.4136,21.4411,149625.0
2007-05-21 15:50:00,39.08,39.2,39.07,39.2,301950.0,21.4466,21.5124,21.4411,21.5124,301950.0
2007-05-22 09:30:00,38.87,38.96,38.45,38.59,234000.0,21.3313,21.3807,21.1008,21.1777,234000.0
2007-05-22 09:40:00,38.59,38.78,38.56,38.6,125100.0,21.1777,21.2819,21.1612,21.1832,125100.0
2007-05-22 09:50:00,38.56,38.72,38.56,38.68,80550.0,21.1612,21.249,21.1612,21.2271,80550.0
2007-05-22 10:00:00,38.67,38.82,38.6,38.63,112275.0,21.2216,21.3039,21.1832,21.1996,112275.0
2007-05-22 10:10:00,38.62,38.66,38.53,38.54,86400.0,21.1941,21.2161,21.1447,21.1502,86400.0
2007-05-22 10:20:00,38.54,38.67,38.52,38.66,51975.0,21.1502,21.2216,21.1392,21.2161,51975.0
2007-05-22 10:30:00,38.64,38.73,38.6,38.62,75600.0,21.2051,21.2545,21.1832,21.1941,75600.0
2007-05-22 10:40:00,38.62,38.76,38.61,38.63,50400.0,21.1941,21.271,21.1886,21.1996,50400.0
2007-05-22 10:50:00,38.63,38.67,38.57,38.67,30375.0,21.1996,21.2216,21.1667,21.2216,30375.0
2007-05-22 11:00:00,38.67,38.67,38.57,38.59,26325.0,21.2216,21.2216,21.1667,21.1777,26325.0
2007-05-22 11:10:00,38.59,38.59,38.47,38.47,40500.0,21.1777,21.1777,21.1118,21.1118,40500.0
2007-05-22 11:20:00,38.48,38.65,38.46,38.65,31500.0,21.1173,21.2106,21.1063,21.2106,31500.0
2007-05-22 11:30:00,38.67,38.68,38.53,38.53,27900.0,21.2216,21.2271,21.1447,21.1447,27900.0
2007-05-22 11:40:00,38.53,38.55,38.47,38.5,34650.0,21.1447,21.1557,21.1118,21.1283,34650.0
2007-05-22 11:50:00,38.49,38.57,38.48,38.49,27900.0,21.1228,21.1667,21.1173,21.1228,27900.0
2007-05-22 12:00:00,38.48,38.49,38.43,38.48,23175.0,21.1173,21.1228,21.0899,21.1173,23175.0
2007-05-22 12:10:00,38.48,38.5,38.44,38.44,15750.0,21.1173,21.1283,21.0953,21.0953,15750.0
2007-05-22 12:20:00,38.45,38.51,38.44,38.47,21375.0,21.1008,21.1338,21.0953,21.1118,21375.0
2007-05-22 12:30:00,38.47,38.59,38.46,38.56,30375.0,21.1118,21.1777,21.1063,21.1612,30375.0
2007-05-22 12:40:00,38.54,38.66,38.54,38.65,23175.0,21.1502,21.2161,21.1502,21.2106,23175.0
2007-05-22 12:50:00,38.65,38.75,38.65,38.72,55800.0,21.2106,21.2655,21.2106,21.249,55800.0
2007-05-22 13:00:00,38.72,38.82,38.67,38.81,47025.0,21.249,21.3039,21.2216,21.2984,47025.0
2007-05-22 13:10:00,38.78,38.83,38.74,38.78,36675.0,21.2819,21.3094,21.26,21.2819,36675.0
2007-05-22 13:20:00,38.78,38.78,38.68,38.68,20700.0,21.2819,21.2819,21.2271,21.2271,20700.0
2007-05-22 13:30:00,38.68,38.8,38.68,38.71,20025.0,21.2271,21.2929,21.2271,21.2435,20025.0
2007-05-22 13:40:00,38.73,38.8,38.72,38.79,15525.0,21.2545,21.2929,21.249,21.2874,15525.0
2007-05-22 13:50:00,38.77,38.92,38.76,38.76,30825.0,21.2764,21.3588,21.271,21.271,30825.0
2007-05-22 14:00:00,38.75,38.86,38.7,38.83,22275.0,21.2655,21.3258,21.238,21.3094,22275.0
2007-05-22 14:10:00,38.84,38.95,38.8,38.84,52200.0,21.3149,21.3752,21.2929,21.3149,52200.0
2007-05-22 14:20:00,38.81,38.86,38.78,38.81,35325.0,21.2984,21.3258,21.2819,21.2984,35325.0
2007-05-22 14:30:00,38.8,38.82,38.67,38.71,58275.0,21.2929,21.3039,21.2216,21.2435,58275.0
2007-05-22 14:40:00,38.71,38.8,38.7,38.75,28575.0,21.2435,21.2929,21.238,21.2655,28575.0
2007-05-22 14:50:00,38.76,38.8,38.71,38.75,20475.0,21.271,21.2929,21.2435,21.2655,20475.0
2007-05-22 15:00:00,38.74,38.83,38.7,38.83,43200.0,21.26,21.3094,21.238,21.3094,43200.0
2007-05-22 15:10:00,38.82,38.82,38.69,38.74,58725.0,21.3039,21.3039,21.2325,21.26,58725.0
2007-05-22 15:20:00,38.74,38.81,38.7,38.75,54450.0,21.26,21.2984,21.238,21.2655,54450.0
2007-05-22 15:30:00,38.73,38.76,38.66,38.74,83475.0,21.2545,21.271,21.2161,21.26,83475.0
2007-05-22 15:40:00,38.75,38.81,38.69,38.69,84825.0,21.2655,21.2984,21.2325,21.2325,84825.0
2007-05-22 15:50:00,38.68,38.72,38.62,38.62,187425.0,21.2271,21.249,21.1941,21.1941,187425.0
2007-05-23 09:30:00,38.63,38.84,38.5,38.75,120600.0,21.1996,21.3149,21.1283,21.2655,120600.0
2007-05-23 09:40:00,38.73,38.88,38.7,38.84,46800.0,21.2545,21.3368,21.238,21.3149,46800.0
2007-05-23 09:50:00,38.86,39.23,38.86,39.04,157950.0,21.3258,21.5289,21.3258,21.4246,157950.0
2007-05-23 10:00:00,39.04,39.19,39.0,39.0,51300.0,21.4246,21.5069,21.4027,21.4027,51300.0
2007-05-23 10:10:00,39.01,39.01,38.89,38.96,33300.0,21.4082,21.4082,21.3423,21.3807,33300.0
2007-05-23 10:20:00,38.94,38.94,38.77,38.8,54900.0,21.3697,21.3697,21.2764,21.2929,54900.0
2007-05-23 10:30:00,38.8,38.94,38.74,38.9,32625.0,21.2929,21.3697,21.26,21.3478,32625.0
2007-05-23 10:40:00,38.91,39.03,38.89,38.9,20925.0,21.3533,21.4191,21.3423,21.3478,20925.0
2007-05-23 10:50:00,38.92,39.04,38.92,39.04,47700.0,21.3588,21.4246,21.3588,21.4246,47700.0
2007-05-23 11:00:00,39.04,39.13,39.0,39.12,40725.0,21.4246,21.474,21.4027,21.4685,40725.0
2007-05-23 11:10:00,39.12,39.12,38.98,38.98,31275.0,21.4685,21.4685,21.3917,21.3917,31275.0
2007-05-23 11:20:00,38.99,39.08,38.99,39.04,17325.0,21.3972,21.4466,21.3972,21.4246,17325.0
2007-05-23 11:30:00,39.03,39.03,38.96,38.97,21150.0,21.4191,21.4191,21.3807,21.3862,21150.0
2007-05-23 11:40:00,38.96,38.98,38.92,38.93,16425.0,21.3807,21.3917,21.3588,21.3643,16425.0
2007-05-23 11:50:00,38.94,38.96,38.9,38.9,11475.0,21.3697,21.3807,21.3478,21.3478,11475.0
2007-05-23 12:00:00,38.9,38.93,38.85,38.88,41850.0,21.3478,21.3643,21.3203,21.3368,41850.0
2007-05-23 12:10:00,38.89,38.9,38.84,38.86,43650.0,21.3423,21.3478,21.3149,21.3258,43650.0
2007-05-23 12:20:00,38.88,38.88,38.81,38.87,10800.0,21.3368,21.3368,21.2984,21.3313,10800.0
2007-05-23 12:30:00,38.85,38.87,38.81,38.82,8550.0,21.3203,21.3313,21.2984,21.3039,8550.0
2007-05-23 12:40:00,38.84,38.87,38.77,38.86,27900.0,21.3149,21.3313,21.2764,21.3258,27900.0
2007-05-23 12:50:00,38.87,38.92,38.87,38.89,7425.0,21.3313,21.3588,21.3313,21.3423,7425.0
2007-05-23 13:00:00,38.9,39.0,38.9,38.99,18675.0,21.3478,21.4027,21.3478,21.3972,18675.0
2007-05-23 13:10:00,39.0,39.03,38.93,38.95,18450.0,21.4027,21.4191,21.3643,21.3752,18450.0
2007-05-23 13:20:00,38.96,38.96,38.92,38.92,14850.0,21.3807,21.3807,21.3588,21.3588,14850.0
2007-05-23 13:30:00,38.93,38.96,38.92,38.92,16425.0,21.3643,21.3807,21.3588,21.3588,16425.0
2007-05-23 13:40:00,38.92,38.95,38.88,38.88,25425.0,21.3588,21.3752,21.3368,21.3368,25425.0
2007-05-23 13:50:00,38.87,38.89,38.76,38.79,33300.0,21.3313,21.3423,21.271,21.2874,33300.0
2007-05-23 14:00:00,38.8,38.82,38.71,38.74,34650.0,21.2929,21.3039,21.2435,21.26,34650.0
2007-05-23 14:10:00,38.73,38.76,38.6,38.61,44550.0,21.2545,21.271,21.1832,21.1886,44550.0
2007-05-23 14:20:00,38.61,38.62,38.39,38.44,134550.0,21.1886,21.1941,21.0679,21.0953,134550.0
2007-05-23 14:30:00,38.46,38.58,38.44,38.52,48600.0,21.1063,21.1722,21.0953,21.1392,48600.0
2007-05-23 14:40:00,38.54,38.6,38.44,38.54,55800.0,21.1502,21.1832,21.0953,21.1502,55800.0
2007-05-23 14:50:00,38.55,38.61,38.52,38.55,48150.0,21.1557,21.1886,21.1392,21.1557,48150.0
2007-05-23 15:00:00,38.55,38.61,38.51,38.52,35550.0,21.1557,21.1886,21.1338,21.1392,35550.0
2007-05-23 15:10:00,38.51,38.55,38.46,38.51,48375.0,21.1338,21.1557,21.1063,21.1338,48375.0
2007-05-23 15:20:00,38.51,38.6,38.46,38.48,46125.0,21.1338,21.1832,21.1063,21.1173,46125.0
2007-05-23 15:30:00,38.5,38.62,38.44,38.62,73125.0,21.1283,21.1941,21.0953,21.1941,73125.0
2007-05-23 15:40:00,38.63,38.64,38.45,38.46,62775.0,21.1996,21.2051,21.1008,21.1063,62775.0
2007-05-23 15:50:00,38.47,38.47,38.33,38.37,181125.0,21.1118,21.1118,21.035,21.0569,181125.0
2007-05-24 09:30:00,38.49,38.55,38.06,38.08,107775.0,21.1228,21.1557,20.8868,20.8978,107775.0
2007-05-24 09:40:00,38.08,38.27,38.01,38.27,71100.0,20.8978,21.0021,20.8594,21.0021,71100.0
2007-05-24 09:50:00,38.28,38.59,38.28,38.4,99000.0,21.0075,21.1777,21.0075,21.0734,99000.0
2007-05-24 10:00:00,38.36,38.68,38.36,38.51,86400.0,21.0514,21.2271,21.0514,21.1338,86400.0
2007-05-24 10:10:00,38.51,38.56,38.46,38.47,54675.0,21.1338,21.1612,21.1063,21.1118,54675.0
2007-05-24 10:20:00,38.46,38.47,38.38,38.42,45675.0,21.1063,21.1118,21.0624,21.0844,45675.0
2007-05-24 10:30:00,38.42,38.45,38.33,38.33,61425.0,21.0844,21.1008,21.035,21.035,61425.0
2007-05-24 10:40:00,38.33,38.38,38.13,38.23,68625.0,21.035,21.0624,20.9252,20.9801,68625.0
2007-05-24 10:50:00,38.22,38.22,37.99,38.04,69300.0,20.9746,20.9746,20.8484,20.8758,69300.0
2007-05-24 11:00:00,38.04,38.12,37.93,38.09,81225.0,20.8758,20.9197,20.8155,20.9033,81225.0
2007-05-24 11:10:00,38.07,38.09,37.76,37.77,75600.0,20.8923,20.9033,20.7222,20.7277,75600.0
2007-05-24 11:20:00,37.77,37.85,37.58,37.66,100350.0,20.7277,20.7716,20.6234,20.6673,100350.0
2007-05-24 11:30:00,37.68,37.77,37.57,37.77,71775.0,20.6783,20.7277,20.6179,20.7277,71775.0
2007-05-24 11:40:00,37.77,37.77,37.63,37.71,70650.0,20.7277,20.7277,20.6508,20.6947,70650.0
2007-05-24 11:50:00,37.71,37.85,37.7,37.81,78750.0,20.6947,20.7716,20.6892,20.7496,78750.0
2007-05-24 12:00:00,37.8,37.85,37.72,37.75,83925.0,20.7441,20.7716,20.7002,20.7167,83925.0
2007-05-24 12:10:00,37.76,37.76,37.7,37.74,63900.0,20.7222,20.7222,20.6892,20.7112,63900.0
2007-05-24 12:20:00,37.72,37.78,37.63,37.63,55125.0,20.7002,20.7331,20.6508,20.6508,55125.0
2007-05-24 12:30:00,37.64,37.65,37.46,37.53,48150.0,20.6563,20.6618,20.5575,20.596,48150.0
2007-05-24 12:40:00,37.52,37.61,37.41,37.56,72225.0,20.5905,20.6399,20.5301,20.6124,72225.0
2007-05-24 12:50:00,37.57,37.65,37.53,37.6,54450.0,20.6179,20.6618,20.596,20.6344,54450.0
2007-05-24 13:00:00,37.63,37.78,37.63,37.73,116100.0,20.6508,20.7331,20.6508,20.7057,116100.0
2007-05-24 13:10:00,37.73,37.85,37.73,37.8,49725.0,20.7057,20.7716,20.7057,20.7441,49725.0
2007-05-24 13:20:00,37.81,37.97,37.79,37.91,98325.0,20.7496,20.8374,20.7386,20.8045,98325.0
2007-05-24 13:30:00,37.91,37.92,37.76,37.79,39375.0,20.8045,20.81,20.7222,20.7386,39375.0
2007-05-24 13:40:00,37.8,37.93,37.78,37.91,20925.0,20.7441,20.8155,20.7331,20.8045,20925.0
2007-05-24 13:50:00,37.92,37.92,37.8,37.88,32625.0,20.81,20.81,20.7441,20.788,32625.0
2007-05-24 14:00:00,37.9,37.92,37.73,37.75,39150.0,20.799,20.81,20.7057,20.7167,39150.0
2007-05-24 14:10:00,37.77,37.78,37.56,37.61,65025.0,20.7277,20.7331,20.6124,20.6399,65025.0
2007-05-24 14:20:00,37.6,37.75,37.6,37.71,43200.0,20.6344,20.7167,20.6344,20.6947,43200.0
2007-05-24 14:30:00,37.7,37.7,37.54,37.58,44100.0,20.6892,20.6892,20.6014,20.6234,44100.0
2007-05-24 14:40:00,37.58,37.63,37.5,37.59,57375.0,20.6234,20.6508,20.5795,20.6289,57375.0
2007-05-24 14:50:00,37.6,37.64,37.49,37.55,32850.0,20.6344,20.6563,20.574,20.6069,32850.0
2007-05-24 15:00:00,37.56,37.67,37.55,37.61,53550.0,20.6124,20.6728,20.6069,20.6399,53550.0
2007-05-24 15:10:00,37.61,37.63,37.52,37.53,66825.0,20.6399,20.6508,20.5905,20.596,66825.0
2007-05-24 15:20:00,37.53,37.61,37.48,37.58,61200.0,20.596,20.6399,20.5685,20.6234,61200.0
2007-05-24 15:30:00,37.6,37.63,37.38,37.39,131850.0,20.6344,20.6508,20.5136,20.5191,131850.0
2007-05-24 15:40:00,37.39,37.46,37.37,37.45,94050.0,20.5191,20.5575,20.5081,20.552,94050.0
2007-05-24 15:50:00,37.45,37.51,37.37,37.49,212850.0,20.552,20.585,20.5081,20.574,212850.0
2007-05-25 09:30:00,37.63,38.1,37.59,37.8,86175.0,20.6508,20.9088,20.6289,20.7441,86175.0
2007-05-25 09:40:00,37.81,38.05,37.81,38.04,63675.0,20.7496,20.8813,20.7496,20.8758,63675.0
2007-05-25 09:50:00,38.03,38.08,37.93,37.96,40050.0,20.8703,20.8978,20.8155,20.8319,40050.0
2007-05-25 10:00:00,37.96,37.98,37.8,37.98,52425.0,20.8319,20.8429,20.7441,20.8429,52425.0
2007-05-25 10:10:00,38.0,38.07,37.92,37.97,35775.0,20.8539,20.8923,20.81,20.8374,35775.0
2007-05-25 10:20:00,37.97,38.0,37.82,37.88,27225.0,20.8374,20.8539,20.7551,20.788,27225.0
2007-05-25 10:30:00,37.91,38.02,37.91,38.02,42300.0,20.8045,20.8649,20.8045,20.8649,42300.0
2007-05-25 10:40:00,38.01,38.1,38.01,38.04,34200.0,20.8594,20.9088,20.8594,20.8758,34200.0
2007-05-25 10:50:00,38.05,38.05,37.92,38.03,69300.0,20.8813,20.8813,20.81,20.8703,69300.0
2007-05-25 11:00:00,38.03,38.07,38.0,38.0,40950.0,20.8703,20.8923,20.8539,20.8539,40950.0
2007-05-25 11:10:00,38.0,38.04,37.91,37.96,44550.0,20.8539,20.8758,20.8045,20.8319,44550.0
2007-05-25 11:20:00,37.95,37.95,37.88,37.88,16875.0,20.8264,20.8264,20.788,20.788,16875.0
2007-05-25 11:30:00,37.88,37.92,37.85,37.92,30825.0,20.788,20.81,20.7716,20.81,30825.0
2007-05-25 11:40:00,37.93,37.93,37.84,37.84,32400.0,20.8155,20.8155,20.7661,20.7661,32400.0
2007-05-25 11:50:00,37.85,37.86,37.84,37.86,11475.0,20.7716,20.7771,20.7661,20.7771,11475.0
2007-05-25 12:00:00,37.85,37.85,37.76,37.77,31725.0,20.7716,20.7716,20.7222,20.7277,31725.0
2007-05-25 12:10:00,37.78,37.78,37.68,37.74,39150.0,20.7331,20.7331,20.6783,20.7112,39150.0
2007-05-25 12:20:00,37.74,37.76,37.68,37.69,19800.0,20.7112,20.7222,20.6783,20.6838,19800.0
2007-05-25 12:30:00,37.68,37.75,37.68,37.75,16200.0,20.6783,20.7167,20.6783,20.7167,16200.0
2007-05-25 12:40:00,37.75,37.76,37.72,37.76,11925.0,20.7167,20.7222,20.7002,20.7222,11925.0
2007-05-25 12:50:00,37.76,37.77,37.72,37.75,18900.0,20.7222,20.7277,20.7002,20.7167,18900.0
2007-05-25 13:00:00,37.75,37.86,37.75,37.85,24975.0,20.7167,20.7771,20.7167,20.7716,24975.0
2007-05-25 13:10:00,37.85,37.97,37.85,37.92,33975.0,20.7716,20.8374,20.7716,20.81,33975.0
2007-05-25 13:20:00,37.92,37.92,37.79,37.8,19575.0,20.81,20.81,20.7386,20.7441,19575.0
2007-05-25 13:30:00,37.8,37.8,37.78,37.79,18000.0,20.7441,20.7441,20.7331,20.7386,18000.0
2007-05-25 13:40:00,37.8,37.86,37.8,37.85,30150.0,20.7441,20.7771,20.7441,20.7716,30150.0
2007-05-25 13:50:00,37.84,37.89,37.84,37.89,25425.0,20.7661,20.7935,20.7661,20.7935,25425.0
2007-05-25 14:00:00,37.88,37.96,37.88,37.91,20475.0,20.788,20.8319,20.788,20.8045,20475.0
2007-05-25 14:10:00,37.91,37.92,37.87,37.88,36675.0,20.8045,20.81,20.7825,20.788,36675.0
2007-05-25 14:20:00,37.88,37.89,37.85,37.85,21375.0,20.788,20.7935,20.7716,20.7716,21375.0
2007-05-25 14:30:00,37.85,37.89,37.85,37.88,18000.0,20.7716,20.7935,20.7716,20.788,18000.0
2007-05-25 14:40:00,37.88,37.97,37.88,37.96,20700.0,20.788,20.8374,20.788,20.8319,20700.0
2007-05-25 14:50:00,37.96,37.98,37.89,37.92,42975.0,20.8319,20.8429,20.7935,20.81,42975.0
2007-05-25 15:00:00,37.92,37.92,37.89,37.9,18900.0,20.81,20.81,20.7935,20.799,18900.0
2007-05-25 15:10:00,37.91,37.98,37.89,37.9,21825.0,20.8045,20.8429,20.7935,20.799,21825.0
2007-05-25 15:20:00,37.9,37.98,37.89,37.94,68625.0,20.799,20.8429,20.7935,20.821,68625.0
2007-05-25 15:30:00,37.94,37.99,37.92,37.96,30150.0,20.821,20.8484,20.81,20.8319,30150.0
2007-05-25 15:40:00,37.95,37.95,37.89,37.89,51975.0,20.8264,20.8264,20.7935,20.7935,51975.0
2007-05-25 15:50:00,37.91,37.95,37.88,37.89,159300.0,20.8045,20.8264,20.788,20.7935,159300.0
2007-05-29 09:30:00,37.87,37.97,37.82,37.87,79650.0,20.7825,20.8374,20.7551,20.7825,79650.0
2007-05-29 09:40:00,37.88,37.9,37.78,37.83,141750.0,20.788,20.799,20.7331,20.7606,141750.0
2007-05-29 09:50:00,37.85,38.03,37.85,37.99,63675.0,20.7716,20.8703,20.7716,20.8484,63675.0
2007-05-29 10:00:00,38.02,38.23,38.01,38.05,104400.0,20.8649,20.9801,20.8594,20.8813,104400.0
2007-05-29 10:10:00,38.05,38.22,38.03,38.22,51525.0,20.8813,20.9746,20.8703,20.9746,51525.0
2007-05-29 10:20:00,38.22,38.39,38.13,38.19,82800.0,20.9746,21.0679,20.9252,20.9582,82800.0
2007-05-29 10:30:00,38.2,38.31,38.18,38.3,33075.0,20.9636,21.024,20.9527,21.0185,33075.0
2007-05-29 10:40:00,38.31,38.4,38.24,38.28,40950.0,21.024,21.0734,20.9856,21.0075,40950.0
2007-05-29 10:50:00,38.31,38.32,38.19,38.21,23625.0,21.024,21.0295,20.9582,20.9691,23625.0
2007-05-29 11:00:00,38.22,38.24,38.13,38.15,12375.0,20.9746,20.9856,20.9252,20.9362,12375.0
2007-05-29 11:10:00,38.15,38.32,38.15,38.29,28575.0,20.9362,21.0295,20.9362,21.013,28575.0
2007-05-29 11:20:00,38.28,38.31,38.2,38.2,24300.0,21.0075,21.024,20.9636,20.9636,24300.0
2007-05-29 11:30:00,38.2,38.36,38.2,38.31,35100.0,20.9636,21.0514,20.9636,21.024,35100.0
2007-05-29 11:40:00,38.31,38.35,38.28,38.28,16875.0,21.024,21.046,21.0075,21.0075,16875.0
2007-05-29 11:50:00,38.27,38.3,38.12,38.16,24300.0,21.0021,21.0185,20.9197,20.9417,24300.0
2007-05-29 12:00:00,38.15,38.17,38.08,38.1,27450.0,20.9362,20.9472,20.8978,20.9088,27450.0
2007-05-29 12:10:00,38.08,38.09,37.98,38.0,26100.0,20.8978,20.9033,20.8429,20.8539,26100.0
2007-05-29 12:20:00,38.01,38.01,37.93,37.94,19350.0,20.8594,20.8594,20.8155,20.821,19350.0
2007-05-29 12:30:00,37.93,38.01,37.93,37.99,22050.0,20.8155,20.8594,20.8155,20.8484,22050.0
2007-05-29 12:40:00,37.99,38.01,37.97,37.99,13725.0,20.8484,20.8594,20.8374,20.8484,13725.0
2007-05-29 12:50:00,38.01,38.08,38.0,38.05,12825.0,20.8594,20.8978,20.8539,20.8813,12825.0
2007-05-29 13:00:00,38.04,38.06,38.0,38.05,10575.0,20.8758,20.8868,20.8539,20.8813,10575.0
2007-05-29 13:10:00,38.05,38.12,38.02,38.03,14850.0,20.8813,20.9197,20.8649,20.8703,14850.0
2007-05-29 13:20:00,38.01,38.01,37.8,37.91,40050.0,20.8594,20.8594,20.7441,20.8045,40050.0
2007-05-29 13:30:00,37.94,37.96,37.8,37.8,22500.0,20.821,20.8319,20.7441,20.7441,22500.0
2007-05-29 13:40:00,37.8,37.84,37.79,37.79,18900.0,20.7441,20.7661,20.7386,20.7386,18900.0
2007-05-29 13:50:00,37.79,37.91,37.78,37.9,20700.0,20.7386,20.8045,20.7331,20.799,20700.0
2007-05-29 14:00:00,37.91,37.94,37.82,37.92,33075.0,20.8045,20.821,20.7551,20.81,33075.0
2007-05-29 14:10:00,37.92,37.95,37.86,37.92,45225.0,20.81,20.8264,20.7771,20.81,45225.0
2007-05-29 14:20:00,37.92,37.94,37.88,37.92,22050.0,20.81,20.821,20.788,20.81,22050.0
2007-05-29 14:30:00,37.92,37.94,37.84,37.88,26775.0,20.81,20.821,20.7661,20.788,26775.0
2007-05-29 14:40:00,37.89,37.89,37.81,37.87,36000.0,20.7935,20.7935,20.7496,20.7825,36000.0
2007-05-29 14:50:00,37.84,37.86,37.8,37.84,23625.0,20.7661,20.7771,20.7441,20.7661,23625.0
2007-05-29 15:00:00,37.83,37.87,37.79,37.83,45000.0,20.7606,20.7825,20.7386,20.7606,45000.0
2007-05-29 15:10:00,37.83,37.87,37.8,37.82,85725.0,20.7606,20.7825,20.7441,20.7551,85725.0
2007-05-29 15:20:00,37.82,37.84,37.78,37.78,71550.0,20.7551,20.7661,20.7331,20.7331,71550.0
2007-05-29 15:30:00,37.78,37.86,37.76,37.83,84150.0,20.7331,20.7771,20.7222,20.7606,84150.0
2007-05-29 15:40:00,37.81,37.96,37.81,37.91,63450.0,20.7496,20.8319,20.7496,20.8045,63450.0
2007-05-29 15:50:00,37.92,37.97,37.89,37.97,111600.0,20.81,20.8374,20.7935,20.8374,111600.0
2007-05-30 09:30:00,37.9,37.96,37.6,37.74,86625.0,20.799,20.8319,20.6344,20.7112,86625.0
2007-05-30 09:40:00,37.7,37.74,37.61,37.61,40725.0,20.6892,20.7112,20.6399,20.6399,40725.0
2007-05-30 09:50:00,37.61,37.73,37.58,37.68,35100.0,20.6399,20.7057,20.6234,20.6783,35100.0
2007-05-30 10:00:00,37.66,37.66,37.52,37.62,48600.0,20.6673,20.6673,20.5905,20.6453,48600.0
2007-05-30 10:10:00,37.62,37.84,37.61,37.8,70650.0,20.6453,20.7661,20.6399,20.7441,70650.0
2007-05-30 10:20:00,37.81,37.84,37.8,37.8,41400.0,20.7496,20.7661,20.7441,20.7441,41400.0
2007-05-30 10:30:00,37.79,37.81,37.6,37.67,65250.0,20.7386,20.7496,20.6344,20.6728,65250.0
2007-05-30 10:40:00,37.66,37.71,37.56,37.6,41625.0,20.6673,20.6947,20.6124,20.6344,41625.0
2007-05-30 10:50:00,37.6,37.65,37.58,37.63,33525.0,20.6344,20.6618,20.6234,20.6508,33525.0
2007-05-30 11:00:00,37.64,37.64,37.55,37.61,33975.0,20.6563,20.6563,20.6069,20.6399,33975.0
2007-05-30 11:10:00,37.62,37.66,37.57,37.66,24525.0,20.6453,20.6673,20.6179,20.6673,24525.0
2007-05-30 11:20:00,37.65,37.82,37.64,37.8,40500.0,20.6618,20.7551,20.6563,20.7441,40500.0
2007-05-30 11:30:00,37.81,37.84,37.8,37.83,29475.0,20.7496,20.7661,20.7441,20.7606,29475.0
2007-05-30 11:40:00,37.84,37.97,37.84,37.91,47700.0,20.7661,20.8374,20.7661,20.8045,47700.0
2007-05-30 11:50:00,37.92,37.94,37.88,37.92,22725.0,20.81,20.821,20.788,20.81,22725.0
2007-05-30 12:00:00,37.92,38.0,37.92,37.99,21150.0,20.81,20.8539,20.81,20.8484,21150.0
2007-05-30 12:10:00,38.0,38.02,37.95,38.0,24075.0,20.8539,20.8649,20.8264,20.8539,24075.0
2007-05-30 12:20:00,38.0,38.2,38.0,38.2,51750.0,20.8539,20.9636,20.8539,20.9636,51750.0
2007-05-30 12:30:00,38.2,38.28,38.09,38.15,46800.0,20.9636,21.0075,20.9033,20.9362,46800.0
2007-05-30 12:40:00,38.16,38.31,38.16,38.28,35550.0,20.9417,21.024,20.9417,21.0075,35550.0
2007-05-30 12:50:00,38.27,38.28,38.19,38.19,20700.0,21.0021,21.0075,20.9582,20.9582,20700.0
2007-05-30 13:00:00,38.19,38.22,38.17,38.22,27900.0,20.9582,20.9746,20.9472,20.9746,27900.0
2007-05-30 13:10:00,38.22,38.22,38.18,38.18,7650.0,20.9746,20.9746,20.9527,20.9527,7650.0
2007-05-30 13:20:00,38.19,38.2,38.14,38.17,8550.0,20.9582,20.9636,20.9307,20.9472,8550.0
2007-05-30 13:30:00,38.16,38.17,37.96,38.05,48600.0,20.9417,20.9472,20.8319,20.8813,48600.0
2007-05-30 13:40:00,38.05,38.05,37.94,38.01,23625.0,20.8813,20.8813,20.821,20.8594,23625.0
2007-05-30 13:50:00,38.0,38.06,37.98,38.03,17550.0,20.8539,20.8868,20.8429,20.8703,17550.0
2007-05-30 14:00:00,38.04,38.09,37.87,38.0,136800.0,20.8758,20.9033,20.7825,20.8539,136800.0
2007-05-30 14:10:00,37.97,38.12,37.97,38.09,52200.0,20.8374,20.9197,20.8374,20.9033,52200.0
2007-05-30 14:20:00,38.09,38.2,37.97,38.18,56475.0,20.9033,20.9636,20.8374,20.9527,56475.0
2007-05-30 14:30:00,38.18,38.25,38.1,38.16,52650.0,20.9527,20.9911,20.9088,20.9417,52650.0
2007-05-30 14:40:00,38.17,38.24,38.16,38.18,18450.0,20.9472,20.9856,20.9417,20.9527,18450.0
2007-05-30 14:50:00,38.19,38.24,38.15,38.24,17100.0,20.9582,20.9856,20.9362,20.9856,17100.0
2007-05-30 15:00:00,38.25,38.29,38.19,38.2,45000.0,20.9911,21.013,20.9582,20.9636,45000.0
2007-05-30 15:10:00,38.2,38.2,38.12,38.16,51525.0,20.9636,20.9636,20.9197,20.9417,51525.0
2007-05-30 15:20:00,38.15,38.16,38.11,38.16,59400.0,20.9362,20.9417,20.9142,20.9417,59400.0
2007-05-30 15:30:00,38.16,38.25,38.16,38.18,81450.0,20.9417,20.9911,20.9417,20.9527,81450.0
2007-05-30 15:40:00,38.18,38.31,38.18,38.28,145800.0,20.9527,21.024,20.9527,21.0075,145800.0
2007-05-30 15:50:00,38.29,38.4,38.28,38.4,251775.0,21.013,21.0734,21.0075,21.0734,251775.0
2007-05-31 09:30:00,38.47,38.73,38.45,38.67,91575.0,21.1118,21.2545,21.1008,21.2216,91575.0
2007-05-31 09:40:00,38.68,38.83,38.68,38.71,150075.0,21.2271,21.3094,21.2271,21.2435,150075.0
2007-05-31 09:50:00,38.71,38.87,38.59,38.69,148050.0,21.2435,21.3313,21.1777,21.2325,148050.0
2007-05-31 10:00:00,38.7,38.9,38.68,38.85,115875.0,21.238,21.3478,21.2271,21.3203,115875.0
2007-05-31 10:10:00,38.85,38.87,38.73,38.86,53100.0,21.3203,21.3313,21.2545,21.3258,53100.0
2007-05-31 10:20:00,38.86,39.01,38.86,39.0,132975.0,21.3258,21.4082,21.3258,21.4027,132975.0
2007-05-31 10:30:00,39.0,39.13,38.99,39.07,166500.0,21.4027,21.474,21.3972,21.4411,166500.0
2007-05-31 10:40:00,39.06,39.06,38.86,38.89,145125.0,21.4356,21.4356,21.3258,21.3423,145125.0
2007-05-31 10:50:00,38.89,38.93,38.82,38.87,88650.0,21.3423,21.3643,21.3039,21.3313,88650.0
2007-05-31 11:00:00,38.86,38.89,38.76,38.77,59850.0,21.3258,21.3423,21.271,21.2764,59850.0
2007-05-31 11:10:00,38.78,38.8,38.58,38.61,107325.0,21.2819,21.2929,21.1722,21.1886,107325.0
2007-05-31 11:20:00,38.61,38.7,38.56,38.56,37575.0,21.1886,21.238,21.1612,21.1612,37575.0
2007-05-31 11:30:00,38.57,38.68,38.56,38.6,62550.0,21.1667,21.2271,21.1612,21.1832,62550.0
2007-05-31 11:40:00,38.6,38.71,38.6,38.68,39600.0,21.1832,21.2435,21.1832,21.2271,39600.0
2007-05-31 11:50:00,38.69,38.76,38.66,38.66,26100.0,21.2325,21.271,21.2161,21.2161,26100.0
2007-05-31 12:00:00,38.66,38.71,38.62,38.71,27450.0,21.2161,21.2435,21.1941,21.2435,27450.0
2007-05-31 12:10:00,38.71,38.83,38.67,38.83,29700.0,21.2435,21.3094,21.2216,21.3094,29700.0
2007-05-31 12:20:00,38.82,38.83,38.78,38.81,27900.0,21.3039,21.3094,21.2819,21.2984,27900.0
2007-05-31 12:30:00,38.81,38.87,38.8,38.85,16650.0,21.2984,21.3313,21.2929,21.3203,16650.0
2007-05-31 12:40:00,38.86,38.86,38.76,38.77,41850.0,21.3258,21.3258,21.271,21.2764,41850.0
2007-05-31 12:50:00,38.76,38.77,38.71,38.72,30825.0,21.271,21.2764,21.2435,21.249,30825.0
2007-05-31 13:00:00,38.73,38.74,38.63,38.66,89100.0,21.2545,21.26,21.1996,21.2161,89100.0
2007-05-31 13:10:00,38.66,38.78,38.65,38.71,59625.0,21.2161,21.2819,21.2106,21.2435,59625.0
2007-05-31 13:20:00,38.72,38.72,38.62,38.68,81900.0,21.249,21.249,21.1941,21.2271,81900.0
2007-05-31 13:30:00,38.66,38.67,38.54,38.56,68400.0,21.2161,21.2216,21.1502,21.1612,68400.0
2007-05-31 13:40:00,38.56,38.6,38.48,38.6,52875.0,21.1612,21.1832,21.1173,21.1832,52875.0
2007-05-31 13:50:00,38.61,38.72,38.6,38.69,18450.0,21.1886,21.249,21.1832,21.2325,18450.0
2007-05-31 14:00:00,38.71,38.8,38.67,38.77,45225.0,21.2435,21.2929,21.2216,21.2764,45225.0
2007-05-31 14:10:00,38.78,38.82,38.76,38.76,36675.0,21.2819,21.3039,21.271,21.271,36675.0
2007-05-31 14:20:00,38.77,38.88,38.76,38.83,27000.0,21.2764,21.3368,21.271,21.3094,27000.0
2007-05-31 14:30:00,38.82,38.87,38.8,38.8,26100.0,21.3039,21.3313,21.2929,21.2929,26100.0
2007-05-31 14:40:00,38.8,38.8,38.73,38.77,20475.0,21.2929,21.2929,21.2545,21.2764,20475.0
2007-05-31 14:50:00,38.78,38.91,38.76,38.77,41625.0,21.2819,21.3533,21.271,21.2764,41625.0
2007-05-31 15:00:00,38.79,38.81,38.72,38.77,53775.0,21.2874,21.2984,21.249,21.2764,53775.0
2007-05-31 15:10:00,38.78,38.86,38.78,38.81,40275.0,21.2819,21.3258,21.2819,21.2984,40275.0
2007-05-31 15:20:00,38.8,38.85,38.73,38.76,50175.0,21.2929,21.3203,21.2545,21.271,50175.0
2007-05-31 15:30:00,38.75,38.76,38.68,38.74,55575.0,21.2655,21.271,21.2271,21.26,55575.0
2007-05-31 15:40:00,38.74,38.76,38.71,38.72,63900.0,21.26,21.271,21.2435,21.249,63900.0
2007-05-31 15:50:00,38.71,38.84,38.68,38.77,291150.0,21.2435,21.3149,21.2271,21.2764,291150.0
2007-06-01 09:30:00,38.97,39.02,38.63,39.02,144675.0,21.3862,21.4136,21.1996,21.4136,144675.0
2007-06-01 09:40:00,39.02,39.19,38.99,38.99,74250.0,21.4136,21.5069,21.3972,21.3972,74250.0
2007-06-01 09:50:00,38.97,38.99,38.87,38.91,56925.0,21.3862,21.3972,21.3313,21.3533,56925.0
2007-06-01 10:00:00,38.91,39.09,38.87,39.01,92925.0,21.3533,21.4521,21.3313,21.4082,92925.0
2007-06-01 10:10:00,39.01,39.01,38.8,38.83,62325.0,21.4082,21.4082,21.2929,21.3094,62325.0
2007-06-01 10:20:00,38.81,38.81,38.56,38.57,96750.0,21.2984,21.2984,21.1612,21.1667,96750.0
2007-06-01 10:30:00,38.57,38.68,38.57,38.6,70875.0,21.1667,21.2271,21.1667,21.1832,70875.0
2007-06-01 10:40:00,38.58,38.62,38.53,38.6,47475.0,21.1722,21.1941,21.1447,21.1832,47475.0
2007-06-01 10:50:00,38.59,38.61,38.49,38.53,58725.0,21.1777,21.1886,21.1228,21.1447,58725.0
2007-06-01 11:00:00,38.54,38.69,38.53,38.64,63225.0,21.1502,21.2325,21.1447,21.2051,63225.0
2007-06-01 11:10:00,38.64,38.65,38.56,38.62,47700.0,21.2051,21.2106,21.1612,21.1941,47700.0
2007-06-01 11:20:00,38.62,38.62,38.5,38.55,52425.0,21.1941,21.1941,21.1283,21.1557,52425.0
2007-06-01 11:30:00,38.55,38.69,38.54,38.65,49725.0,21.1557,21.2325,21.1502,21.2106,49725.0
2007-06-01 11:40:00,38.66,38.66,38.62,38.63,38925.0,21.2161,21.2161,21.1941,21.1996,38925.0
2007-06-01 11:50:00,38.63,38.74,38.6,38.71,54900.0,21.1996,21.26,21.1832,21.2435,54900.0
2007-06-01 12:00:00,38.71,38.71,38.57,38.6,74700.0,21.2435,21.2435,21.1667,21.1832,74700.0
2007-06-01 12:10:00,38.61,38.61,38.54,38.54,47475.0,21.1886,21.1886,21.1502,21.1502,47475.0
2007-06-01 12:20:00,38.55,38.55,38.39,38.48,59850.0,21.1557,21.1557,21.0679,21.1173,59850.0
2007-06-01 12:30:00,38.45,38.62,38.35,38.4,97650.0,21.1008,21.1941,21.046,21.0734,97650.0
2007-06-01 12:40:00,38.4,38.43,38.25,38.28,56025.0,21.0734,21.0899,20.9911,21.0075,56025.0
2007-06-01 12:50:00,38.28,38.4,38.27,38.4,31725.0,21.0075,21.0734,21.0021,21.0734,31725.0
2007-06-01 13:00:00,38.4,38.41,38.3,38.35,49500.0,21.0734,21.0789,21.0185,21.046,49500.0
2007-06-01 13:10:00,38.35,38.43,38.27,38.43,105975.0,21.046,21.0899,21.0021,21.0899,105975.0
2007-06-01 13:20:00,38.42,38.43,38.31,38.32,60750.0,21.0844,21.0899,21.024,21.0295,60750.0
2007-06-01 13:30:00,38.31,38.35,38.3,38.33,58050.0,21.024,21.046,21.0185,21.035,58050.0
2007-06-01 13:40:00,38.32,38.38,38.31,38.37,43425.0,21.0295,21.0624,21.024,21.0569,43425.0
2007-06-01 13:50:00,38.36,38.36,38.28,38.32,58725.0,21.0514,21.0514,21.0075,21.0295,58725.0
2007-06-01 14:00:00,38.32,38.37,38.3,38.3,70875.0,21.0295,21.0569,21.0185,21.0185,70875.0
2007-06-01 14:10:00,38.3,38.77,38.28,38.29,83925.0,21.0185,21.2764,21.0075,21.013,83925.0
2007-06-01 14:20:00,38.29,38.29,38.2,38.24,55350.0,21.013,21.013,20.9636,20.9856,55350.0
2007-06-01 14:30:00,38.24,38.27,38.24,38.26,37125.0,20.9856,21.0021,20.9856,20.9966,37125.0
2007-06-01 14:40:00,38.25,38.28,38.22,38.25,68400.0,20.9911,21.0075,20.9746,20.9911,68400.0
2007-06-01 14:50:00,38.25,38.36,38.24,38.32,76725.0,20.9911,21.0514,20.9856,21.0295,76725.0
2007-06-01 15:00:00,38.32,38.35,38.28,38.35,56700.0,21.0295,21.046,21.0075,21.046,56700.0
2007-06-01 15:10:00,38.35,38.41,38.32,38.41,90225.0,21.046,21.0789,21.0295,21.0789,90225.0
2007-06-01 15:20:00,38.41,38.44,38.38,38.42,97200.0,21.0789,21.0953,21.0624,21.0844,97200.0
2007-06-01 15:30:00,38.42,38.49,38.41,38.49,107100.0,21.0844,21.1228,21.0789,21.1228,107100.0
2007-06-01 15:40:00,38.48,38.6,38.46,38.56,206550.0,21.1173,21.1832,21.1063,21.1612,206550.0
2007-06-01 15:50:00,38.56,38.65,38.55,38.58,219375.0,21.1612,21.2106,21.1557,21.1722,219375.0
2007-06-04 09:30:00,38.37,38.41,38.22,38.22,126450.0,21.0569,21.0789,20.9746,20.9746,126450.0
2007-06-04 09:40:00,38.23,38.27,38.22,38.23,95850.0,20.9801,21.0021,20.9746,20.9801,95850.0
2007-06-04 09:50:00,38.22,38.28,38.22,38.23,95175.0,20.9746,21.0075,20.9746,20.9801,95175.0
2007-06-04 10:00:00,38.24,38.39,38.22,38.36,89550.0,20.9856,21.0679,20.9746,21.0514,89550.0
2007-06-04 10:10:00,38.4,38.41,38.29,38.32,52200.0,21.0734,21.0789,21.013,21.0295,52200.0
2007-06-04 10:20:00,38.32,38.36,38.26,38.36,45225.0,21.0295,21.0514,20.9966,21.0514,45225.0
2007-06-04 10:30:00,38.35,38.37,38.29,38.3,53325.0,21.046,21.0569,21.013,21.0185,53325.0
2007-06-04 10:40:00,38.29,38.32,38.27,38.28,55125.0,21.013,21.0295,21.0021,21.0075,55125.0
2007-06-04 10:50:00,38.27,38.38,38.24,38.38,46800.0,21.0021,21.0624,20.9856,21.0624,46800.0
2007-06-04 11:00:00,38.36,38.45,38.36,38.45,28125.0,21.0514,21.1008,21.0514,21.1008,28125.0
2007-06-04 11:10:00,38.45,38.48,38.4,38.4,40950.0,21.1008,21.1173,21.0734,21.0734,40950.0
2007-06-04 11:20:00,38.4,38.43,38.37,38.39,36450.0,21.0734,21.0899,21.0569,21.0679,36450.0
2007-06-04 11:30:00,38.38,38.4,38.32,38.36,68850.0,21.0624,21.0734,21.0295,21.0514,68850.0
2007-06-04 11:40:00,38.36,38.36,38.3,38.32,21600.0,21.0514,21.0514,21.0185,21.0295,21600.0
2007-06-04 11:50:00,38.34,38.36,38.31,38.34,62325.0,21.0405,21.0514,21.024,21.0405,62325.0
2007-06-04 12:00:00,38.34,38.41,38.32,38.36,28125.0,21.0405,21.0789,21.0295,21.0514,28125.0
2007-06-04 12:10:00,38.36,38.36,38.29,38.32,16650.0,21.0514,21.0514,21.013,21.0295,16650.0
2007-06-04 12:20:00,38.32,38.4,38.32,38.39,33975.0,21.0295,21.0734,21.0295,21.0679,33975.0
2007-06-04 12:30:00,38.39,38.55,38.36,38.49,69975.0,21.0679,21.1557,21.0514,21.1228,69975.0
2007-06-04 12:40:00,38.48,38.48,38.4,38.43,26550.0,21.1173,21.1173,21.0734,21.0899,26550.0
2007-06-04 12:50:00,38.42,38.43,38.36,38.38,27675.0,21.0844,21.0899,21.0514,21.0624,27675.0
2007-06-04 13:00:00,38.38,38.38,38.33,38.33,28800.0,21.0624,21.0624,21.035,21.035,28800.0
2007-06-04 13:10:00,38.34,38.36,38.32,38.33,61875.0,21.0405,21.0514,21.0295,21.035,61875.0
2007-06-04 13:20:00,38.32,38.38,38.31,38.38,56475.0,21.0295,21.0624,21.024,21.0624,56475.0
2007-06-04 13:30:00,38.38,38.39,38.33,38.33,197550.0,21.0624,21.0679,21.035,21.035,197550.0
2007-06-04 13:40:00,38.34,38.42,38.34,38.42,24975.0,21.0405,21.0844,21.0405,21.0844,24975.0
2007-06-04 13:50:00,38.42,38.44,38.35,38.35,34875.0,21.0844,21.0953,21.046,21.046,34875.0
2007-06-04 14:00:00,38.34,38.44,38.31,38.43,38025.0,21.0405,21.0953,21.024,21.0899,38025.0
2007-06-04 14:10:00,38.43,38.43,38.34,38.36,20475.0,21.0899,21.0899,21.0405,21.0514,20475.0
2007-06-04 14:20:00,38.35,38.36,38.33,38.34,32175.0,21.046,21.0514,21.035,21.0405,32175.0
2007-06-04 14:30:00,38.33,38.44,38.32,38.44,70425.0,21.035,21.0953,21.0295,21.0953,70425.0
2007-06-04 14:40:00,38.44,38.44,38.4,38.4,41175.0,21.0953,21.0953,21.0734,21.0734,41175.0
2007-06-04 14:50:00,38.4,38.41,38.35,38.36,31500.0,21.0734,21.0789,21.046,21.0514,31500.0
2007-06-04 15:00:00,38.36,38.44,38.36,38.4,42525.0,21.0514,21.0953,21.0514,21.0734,42525.0
2007-06-04 15:10:00,38.41,38.42,38.36,38.41,38250.0,21.0789,21.0844,21.0514,21.0789,38250.0
2007-06-04 15:20:00,38.41,38.49,38.4,38.46,63900.0,21.0789,21.1228,21.0734,21.1063,63900.0
2007-06-04 15:30:00,38.46,38.51,38.4,38.51,106650.0,21.1063,21.1338,21.0734,21.1338,106650.0
2007-06-04 15:40:00,38.51,38.67,38.49,38.66,198225.0,21.1338,21.2216,21.1228,21.2161,198225.0
2007-06-04 15:50:00,38.66,38.75,38.66,38.71,386325.0,21.2161,21.2655,21.2161,21.2435,386325.0
2007-06-05 09:30:00,38.51,38.7,38.2,38.28,140400.0,21.1338,21.238,20.9636,21.0075,140400.0
2007-06-05 09:40:00,38.28,38.49,38.28,38.44,130050.0,21.0075,21.1228,21.0075,21.0953,130050.0
2007-06-05 09:50:00,38.44,38.54,38.42,38.53,157275.0,21.0953,21.1502,21.0844,21.1447,157275.0
2007-06-05 10:00:00,38.55,38.83,38.49,38.81,162450.0,21.1557,21.3094,21.1228,21.2984,162450.0
2007-06-05 10:10:00,38.8,39.19,38.76,38.99,254925.0,21.2929,21.5069,21.271,21.3972,254925.0
2007-06-05 10:20:00,38.98,38.98,38.68,38.81,267075.0,21.3917,21.3917,21.2271,21.2984,267075.0
2007-06-05 10:30:00,38.78,38.89,38.61,38.87,274275.0,21.2819,21.3423,21.1886,21.3313,274275.0
2007-06-05 10:40:00,38.86,38.96,38.74,38.93,225900.0,21.3258,21.3807,21.26,21.3643,225900.0
2007-06-05 10:50:00,38.93,39.18,38.93,39.12,199350.0,21.3643,21.5014,21.3643,21.4685,199350.0
2007-06-05 11:00:00,39.12,39.33,39.11,39.31,244800.0,21.4685,21.5838,21.463,21.5728,244800.0
2007-06-05 11:10:00,39.32,39.44,39.23,39.34,181800.0,21.5783,21.6441,21.5289,21.5893,181800.0
2007-06-05 11:20:00,39.35,39.38,39.29,39.36,201825.0,21.5947,21.6112,21.5618,21.6002,201825.0
2007-06-05 11:30:00,39.36,39.39,39.15,39.19,99675.0,21.6002,21.6167,21.485,21.5069,99675.0
2007-06-05 11:40:00,39.21,39.3,39.16,39.22,131175.0,21.5179,21.5673,21.4905,21.5234,131175.0
2007-06-05 11:50:00,39.22,39.27,39.12,39.16,243450.0,21.5234,21.5508,21.4685,21.4905,243450.0
2007-06-05 12:00:00,39.16,39.25,39.12,39.15,101250.0,21.4905,21.5399,21.4685,21.485,101250.0
2007-06-05 12:10:00,39.16,39.16,38.8,38.84,205650.0,21.4905,21.4905,21.2929,21.3149,205650.0
2007-06-05 12:20:00,38.87,38.98,38.85,38.95,120375.0,21.3313,21.3917,21.3203,21.3752,120375.0
2007-06-05 12:30:00,38.96,39.02,38.93,39.0,62775.0,21.3807,21.4136,21.3643,21.4027,62775.0
2007-06-05 12:40:00,39.0,39.0,38.9,38.93,29475.0,21.4027,21.4027,21.3478,21.3643,29475.0
2007-06-05 12:50:00,38.93,38.97,38.91,38.92,23400.0,21.3643,21.3862,21.3533,21.3588,23400.0
2007-06-05 13:00:00,38.92,38.95,38.84,38.95,38025.0,21.3588,21.3752,21.3149,21.3752,38025.0
2007-06-05 13:10:00,38.95,39.03,38.92,38.98,63225.0,21.3752,21.4191,21.3588,21.3917,63225.0
2007-06-05 13:20:00,38.98,39.06,38.96,39.03,50175.0,21.3917,21.4356,21.3807,21.4191,50175.0
2007-06-05 13:30:00,39.02,39.08,39.0,39.02,39600.0,21.4136,21.4466,21.4027,21.4136,39600.0
2007-06-05 13:40:00,39.03,39.07,38.96,39.0,55125.0,21.4191,21.4411,21.3807,21.4027,55125.0
2007-06-05 13:50:00,39.0,39.16,39.0,39.13,67050.0,21.4027,21.4905,21.4027,21.474,67050.0
2007-06-05 14:00:00,39.12,39.24,39.12,39.2,62550.0,21.4685,21.5344,21.4685,21.5124,62550.0
2007-06-05 14:10:00,39.2,39.25,39.18,39.24,67950.0,21.5124,21.5399,21.5014,21.5344,67950.0
2007-06-05 14:20:00,39.24,39.33,39.23,39.23,118350.0,21.5344,21.5838,21.5289,21.5289,118350.0
2007-06-05 14:30:00,39.24,39.27,39.13,39.21,84600.0,21.5344,21.5508,21.474,21.5179,84600.0
2007-06-05 14:40:00,39.19,39.38,39.19,39.37,81225.0,21.5069,21.6112,21.5069,21.6057,81225.0
2007-06-05 14:50:00,39.37,39.37,39.29,39.3,101925.0,21.6057,21.6057,21.5618,21.5673,101925.0
2007-06-05 15:00:00,39.31,39.4,39.27,39.39,132075.0,21.5728,21.6222,21.5508,21.6167,132075.0
2007-06-05 15:10:00,39.39,39.48,39.37,39.41,176625.0,21.6167,21.6661,21.6057,21.6277,176625.0
2007-06-05 15:20:00,39.42,39.51,39.42,39.5,89100.0,21.6332,21.6825,21.6332,21.6771,89100.0
2007-06-05 15:30:00,39.49,39.63,39.49,39.61,195075.0,21.6716,21.7484,21.6716,21.7374,195075.0
2007-06-05 15:40:00,39.61,39.64,39.54,39.61,239625.0,21.7374,21.7539,21.699,21.7374,239625.0
2007-06-05 15:50:00,39.6,39.65,39.49,39.56,317925.0,21.7319,21.7594,21.6716,21.71,317925.0
2007-06-06 09:30:00,39.51,39.51,38.94,39.0,156150.0,21.6825,21.6825,21.3697,21.4027,156150.0
2007-06-06 09:40:00,38.98,39.15,38.96,38.97,86175.0,21.3917,21.485,21.3807,21.3862,86175.0
2007-06-06 09:50:00,38.98,39.11,38.93,39.05,49500.0,21.3917,21.463,21.3643,21.4301,49500.0
2007-06-06 10:00:00,39.07,39.13,38.98,38.99,86175.0,21.4411,21.474,21.3917,21.3972,86175.0
2007-06-06 10:10:00,38.98,39.05,38.89,39.04,73125.0,21.3917,21.4301,21.3423,21.4246,73125.0
2007-06-06 10:20:00,39.04,39.04,38.92,38.97,62775.0,21.4246,21.4246,21.3588,21.3862,62775.0
2007-06-06 10:30:00,38.97,39.06,38.88,38.92,145125.0,21.3862,21.4356,21.3368,21.3588,145125.0
2007-06-06 10:40:00,38.92,39.06,38.9,39.04,88200.0,21.3588,21.4356,21.3478,21.4246,88200.0
2007-06-06 10:50:00,39.05,39.08,38.92,39.0,72225.0,21.4301,21.4466,21.3588,21.4027,72225.0
2007-06-06 11:00:00,39.0,39.1,38.95,39.09,48600.0,21.4027,21.4575,21.3752,21.4521,48600.0
2007-06-06 11:10:00,39.09,39.14,39.04,39.12,62775.0,21.4521,21.4795,21.4246,21.4685,62775.0
2007-06-06 11:20:00,39.13,39.13,39.02,39.03,61650.0,21.474,21.474,21.4136,21.4191,61650.0
2007-06-06 11:30:00,39.03,39.04,38.92,38.93,58275.0,21.4191,21.4246,21.3588,21.3643,58275.0
2007-06-06 11:40:00,38.93,39.03,38.88,38.92,105300.0,21.3643,21.4191,21.3368,21.3588,105300.0
2007-06-06 11:50:00,38.92,38.95,38.88,38.9,78975.0,21.3588,21.3752,21.3368,21.3478,78975.0
2007-06-06 12:00:00,38.9,39.02,38.89,39.02,64800.0,21.3478,21.4136,21.3423,21.4136,64800.0
2007-06-06 12:10:00,39.01,39.09,38.98,39.08,96300.0,21.4082,21.4521,21.3917,21.4466,96300.0
2007-06-06 12:20:00,39.07,39.2,39.03,39.07,142200.0,21.4411,21.5124,21.4191,21.4411,142200.0
2007-06-06 12:30:00,39.07,39.12,38.93,38.96,68400.0,21.4411,21.4685,21.3643,21.3807,68400.0
2007-06-06 12:40:00,38.97,39.0,38.87,38.87,59850.0,21.3862,21.4027,21.3313,21.3313,59850.0
2007-06-06 12:50:00,38.86,38.95,38.85,38.92,43875.0,21.3258,21.3752,21.3203,21.3588,43875.0
2007-06-06 13:00:00,38.92,38.94,38.86,38.89,64575.0,21.3588,21.3697,21.3258,21.3423,64575.0
2007-06-06 13:10:00,38.88,38.92,38.82,38.84,74475.0,21.3368,21.3588,21.3039,21.3149,74475.0
2007-06-06 13:20:00,38.84,38.88,38.73,38.84,80775.0,21.3149,21.3368,21.2545,21.3149,80775.0
2007-06-06 13:30:00,38.85,38.92,38.85,38.86,39375.0,21.3203,21.3588,21.3203,21.3258,39375.0
2007-06-06 13:40:00,38.87,38.94,38.84,38.92,44550.0,21.3313,21.3697,21.3149,21.3588,44550.0
2007-06-06 13:50:00,38.9,39.0,38.88,38.99,53325.0,21.3478,21.4027,21.3368,21.3972,53325.0
2007-06-06 14:00:00,38.98,38.99,38.9,38.92,55350.0,21.3917,21.3972,21.3478,21.3588,55350.0
2007-06-06 14:10:00,38.92,38.93,38.75,38.76,72900.0,21.3588,21.3643,21.2655,21.271,72900.0
2007-06-06 14:20:00,38.76,38.88,38.69,38.8,94725.0,21.271,21.3368,21.2325,21.2929,94725.0
2007-06-06 14:30:00,38.8,38.87,38.8,38.87,49050.0,21.2929,21.3313,21.2929,21.3313,49050.0
2007-06-06 14:40:00,38.85,38.97,38.85,38.89,66825.0,21.3203,21.3862,21.3203,21.3423,66825.0
2007-06-06 14:50:00,38.88,38.91,38.84,38.84,49500.0,21.3368,21.3533,21.3149,21.3149,49500.0
2007-06-06 15:00:00,38.84,38.84,38.71,38.8,110025.0,21.3149,21.3149,21.2435,21.2929,110025.0
2007-06-06 15:10:00,38.8,38.83,38.71,38.81,128925.0,21.2929,21.3094,21.2435,21.2984,128925.0
2007-06-06 15:20:00,38.81,38.93,38.8,38.89,118800.0,21.2984,21.3643,21.2929,21.3423,118800.0
2007-06-06 15:30:00,38.89,39.0,38.85,38.98,106200.0,21.3423,21.4027,21.3203,21.3917,106200.0
2007-06-06 15:40:00,38.98,39.05,38.97,39.02,91125.0,21.3917,21.4301,21.3862,21.4136,91125.0
2007-06-06 15:50:00,39.02,39.04,38.96,38.96,243450.0,21.4136,21.4246,21.3807,21.3807,243450.0
2007-06-07 09:30:00,38.27,38.44,38.1,38.21,220500.0,21.0021,21.0953,20.9088,20.9691,220500.0
2007-06-07 09:40:00,38.23,38.6,38.14,38.6,167175.0,20.9801,21.1832,20.9307,21.1832,167175.0
2007-06-07 09:50:00,38.59,38.75,38.42,38.74,114300.0,21.1777,21.2655,21.0844,21.26,114300.0
2007-06-07 10:00:00,38.73,38.75,38.47,38.52,152325.0,21.2545,21.2655,21.1118,21.1392,152325.0
2007-06-07 10:10:00,38.52,38.61,38.48,38.48,66375.0,21.1392,21.1886,21.1173,21.1173,66375.0
2007-06-07 10:20:00,38.48,38.61,38.48,38.59,85950.0,21.1173,21.1886,21.1173,21.1777,85950.0
2007-06-07 10:30:00,38.6,38.75,38.56,38.6,81000.0,21.1832,21.2655,21.1612,21.1832,81000.0
2007-06-07 10:40:00,38.59,38.61,38.46,38.47,46800.0,21.1777,21.1886,21.1063,21.1118,46800.0
2007-06-07 10:50:00,38.46,38.53,38.42,38.46,67275.0,21.1063,21.1447,21.0844,21.1063,67275.0
2007-06-07 11:00:00,38.48,38.6,38.48,38.52,85275.0,21.1173,21.1832,21.1173,21.1392,85275.0
2007-06-07 11:10:00,38.51,38.58,38.42,38.54,138375.0,21.1338,21.1722,21.0844,21.1502,138375.0
2007-06-07 11:20:00,38.53,38.64,38.52,38.57,62775.0,21.1447,21.2051,21.1392,21.1667,62775.0
2007-06-07 11:30:00,38.58,38.67,38.55,38.6,48600.0,21.1722,21.2216,21.1557,21.1832,48600.0
2007-06-07 11:40:00,38.6,38.6,38.56,38.58,31050.0,21.1832,21.1832,21.1612,21.1722,31050.0
2007-06-07 11:50:00,38.58,38.61,38.53,38.55,48825.0,21.1722,21.1886,21.1447,21.1557,48825.0
2007-06-07 12:00:00,38.55,38.59,38.52,38.53,72900.0,21.1557,21.1777,21.1392,21.1447,72900.0
2007-06-07 12:10:00,38.52,38.71,38.52,38.68,71325.0,21.1392,21.2435,21.1392,21.2271,71325.0
2007-06-07 12:20:00,38.67,38.71,38.65,38.66,37800.0,21.2216,21.2435,21.2106,21.2161,37800.0
2007-06-07 12:30:00,38.66,38.67,38.52,38.52,71325.0,21.2161,21.2216,21.1392,21.1392,71325.0
2007-06-07 12:40:00,38.53,38.6,38.52,38.53,71550.0,21.1447,21.1832,21.1392,21.1447,71550.0
2007-06-07 12:50:00,38.53,38.66,38.5,38.64,52425.0,21.1447,21.2161,21.1283,21.2051,52425.0
2007-06-07 13:00:00,38.63,38.67,38.57,38.6,66600.0,21.1996,21.2216,21.1667,21.1832,66600.0
2007-06-07 13:10:00,38.61,38.61,38.44,38.49,83475.0,21.1886,21.1886,21.0953,21.1228,83475.0
2007-06-07 13:20:00,38.49,38.6,38.49,38.56,78300.0,21.1228,21.1832,21.1228,21.1612,78300.0
2007-06-07 13:30:00,38.56,38.56,38.33,38.34,102600.0,21.1612,21.1612,21.035,21.0405,102600.0
2007-06-07 13:40:00,38.34,38.35,38.22,38.32,103950.0,21.0405,21.046,20.9746,21.0295,103950.0
2007-06-07 13:50:00,38.32,38.32,38.2,38.26,57150.0,21.0295,21.0295,20.9636,20.9966,57150.0
2007-06-07 14:00:00,38.26,38.3,38.15,38.16,61650.0,20.9966,21.0185,20.9362,20.9417,61650.0
2007-06-07 14:10:00,38.14,38.24,38.04,38.22,106875.0,20.9307,20.9856,20.8758,20.9746,106875.0
2007-06-07 14:20:00,38.22,38.35,38.15,38.32,84150.0,20.9746,21.046,20.9362,21.0295,84150.0
2007-06-07 14:30:00,38.32,38.32,38.1,38.17,43650.0,21.0295,21.0295,20.9088,20.9472,43650.0
2007-06-07 14:40:00,38.16,38.29,38.15,38.23,89550.0,20.9417,21.013,20.9362,20.9801,89550.0
2007-06-07 14:50:00,38.24,38.3,38.21,38.27,31050.0,20.9856,21.0185,20.9691,21.0021,31050.0
2007-06-07 15:00:00,38.3,38.36,38.23,38.36,47925.0,21.0185,21.0514,20.9801,21.0514,47925.0
2007-06-07 15:10:00,38.36,38.54,38.35,38.38,114525.0,21.0514,21.1502,21.046,21.0624,114525.0
2007-06-07 15:20:00,38.4,38.45,38.28,38.35,107775.0,21.0734,21.1008,21.0075,21.046,107775.0
2007-06-07 15:30:00,38.34,38.45,38.28,38.28,108450.0,21.0405,21.1008,21.0075,21.0075,108450.0
2007-06-07 15:40:00,38.27,38.29,38.12,38.13,209475.0,21.0021,21.013,20.9197,20.9252,209475.0
2007-06-07 15:50:00,38.12,38.15,38.0,38.08,336600.0,20.9197,20.9362,20.8539,20.8978,336600.0
2007-06-08 09:30:00,37.84,37.84,37.32,37.41,268425.0,20.7661,20.7661,20.4807,20.5301,268425.0
2007-06-08 09:40:00,37.43,37.49,37.32,37.49,108225.0,20.5411,20.574,20.4807,20.574,108225.0
2007-06-08 09:50:00,37.49,37.72,37.49,37.71,139950.0,20.574,20.7002,20.574,20.6947,139950.0
2007-06-08 10:00:00,37.71,37.81,37.57,37.78,115425.0,20.6947,20.7496,20.6179,20.7331,115425.0
2007-06-08 10:10:00,37.77,37.89,37.73,37.85,85950.0,20.7277,20.7935,20.7057,20.7716,85950.0
2007-06-08 10:20:00,37.87,38.1,37.78,38.0,62325.0,20.7825,20.9088,20.7331,20.8539,62325.0
2007-06-08 10:30:00,38.0,38.09,37.92,38.09,79875.0,20.8539,20.9033,20.81,20.9033,79875.0
2007-06-08 10:40:00,38.04,38.12,38.0,38.1,51300.0,20.8758,20.9197,20.8539,20.9088,51300.0
2007-06-08 10:50:00,38.1,38.19,38.04,38.09,63900.0,20.9088,20.9582,20.8758,20.9033,63900.0
2007-06-08 11:00:00,38.07,38.07,37.83,37.88,109800.0,20.8923,20.8923,20.7606,20.788,109800.0
2007-06-08 11:10:00,37.85,38.01,37.78,38.0,59175.0,20.7716,20.8594,20.7331,20.8539,59175.0
2007-06-08 11:20:00,37.99,38.05,37.96,37.96,53550.0,20.8484,20.8813,20.8319,20.8319,53550.0
2007-06-08 11:30:00,37.96,38.04,37.92,37.97,27900.0,20.8319,20.8758,20.81,20.8374,27900.0
2007-06-08 11:40:00,37.97,37.98,37.91,37.94,23175.0,20.8374,20.8429,20.8045,20.821,23175.0
2007-06-08 11:50:00,37.92,37.99,37.9,37.94,18900.0,20.81,20.8484,20.799,20.821,18900.0
2007-06-08 12:00:00,37.94,37.95,37.87,37.91,28800.0,20.821,20.8264,20.7825,20.8045,28800.0
2007-06-08 12:10:00,37.89,37.92,37.81,37.83,30600.0,20.7935,20.81,20.7496,20.7606,30600.0
2007-06-08 12:20:00,37.84,37.91,37.82,37.82,38700.0,20.7661,20.8045,20.7551,20.7551,38700.0
2007-06-08 12:30:00,37.82,37.89,37.8,37.84,29475.0,20.7551,20.7935,20.7441,20.7661,29475.0
2007-06-08 12:40:00,37.85,37.87,37.8,37.85,25200.0,20.7716,20.7825,20.7441,20.7716,25200.0
2007-06-08 12:50:00,37.84,37.98,37.84,37.98,12150.0,20.7661,20.8429,20.7661,20.8429,12150.0
2007-06-08 13:00:00,37.97,37.97,37.89,37.91,16425.0,20.8374,20.8374,20.7935,20.8045,16425.0
2007-06-08 13:10:00,37.93,37.95,37.92,37.92,18450.0,20.8155,20.8264,20.81,20.81,18450.0
2007-06-08 13:20:00,37.92,38.07,37.92,38.05,39150.0,20.81,20.8923,20.81,20.8813,39150.0
2007-06-08 13:30:00,38.05,38.17,38.01,38.16,45000.0,20.8813,20.9472,20.8594,20.9417,45000.0
2007-06-08 13:40:00,38.16,38.28,38.15,38.28,62325.0,20.9417,21.0075,20.9362,21.0075,62325.0
2007-06-08 13:50:00,38.27,38.28,38.13,38.13,74475.0,21.0021,21.0075,20.9252,20.9252,74475.0
2007-06-08 14:00:00,38.13,38.28,38.11,38.28,30375.0,20.9252,21.0075,20.9142,21.0075,30375.0
2007-06-08 14:10:00,38.28,38.33,38.22,38.24,46800.0,21.0075,21.035,20.9746,20.9856,46800.0
2007-06-08 14:20:00,38.24,38.32,38.23,38.24,58050.0,20.9856,21.0295,20.9801,20.9856,58050.0
2007-06-08 14:30:00,38.24,38.28,38.21,38.28,41400.0,20.9856,21.0075,20.9691,21.0075,41400.0
2007-06-08 14:40:00,38.27,38.32,38.24,38.32,71775.0,21.0021,21.0295,20.9856,21.0295,71775.0
2007-06-08 14:50:00,38.31,38.42,38.29,38.33,54675.0,21.024,21.0844,21.013,21.035,54675.0
2007-06-08 15:00:00,38.32,38.38,37.93,38.36,94275.0,21.0295,21.0624,20.8155,21.0514,94275.0
2007-06-08 15:10:00,38.36,38.46,38.35,38.43,62100.0,21.0514,21.1063,21.046,21.0899,62100.0
2007-06-08 15:20:00,38.43,38.43,38.34,38.34,85050.0,21.0899,21.0899,21.0405,21.0405,85050.0
2007-06-08 15:30:00,38.37,38.43,38.34,38.42,84600.0,21.0569,21.0899,21.0405,21.0844,84600.0
2007-06-08 15:40:00,38.42,38.51,38.39,38.47,149175.0,21.0844,21.1338,21.0679,21.1118,149175.0
2007-06-08 15:50:00,38.46,38.51,38.08,38.35,424350.0,21.1063,21.1338,20.8978,21.046,424350.0
2007-06-11 09:30:00,38.32,38.48,38.17,38.4,78975.0,21.0295,21.1173,20.9472,21.0734,78975.0
2007-06-11 09:40:00,38.41,38.67,38.4,38.63,66825.0,21.0789,21.2216,21.0734,21.1996,66825.0
2007-06-11 09:50:00,38.62,38.71,38.61,38.69,43200.0,21.1941,21.2435,21.1886,21.2325,43200.0
2007-06-11 10:00:00,38.69,38.93,38.67,38.9,79200.0,21.2325,21.3643,21.2216,21.3478,79200.0
2007-06-11 10:10:00,38.9,38.9,38.66,38.68,73125.0,21.3478,21.3478,21.2161,21.2271,73125.0
2007-06-11 10:20:00,38.71,38.71,38.51,38.58,47925.0,21.2435,21.2435,21.1338,21.1722,47925.0
2007-06-11 10:30:00,38.57,38.72,38.51,38.68,81000.0,21.1667,21.249,21.1338,21.2271,81000.0
2007-06-11 10:40:00,38.69,38.8,38.69,38.76,44325.0,21.2325,21.2929,21.2325,21.271,44325.0
2007-06-11 10:50:00,38.76,38.96,38.76,38.92,56025.0,21.271,21.3807,21.271,21.3588,56025.0
2007-06-11 11:00:00,38.93,38.96,38.79,38.8,28575.0,21.3643,21.3807,21.2874,21.2929,28575.0
2007-06-11 11:10:00,38.79,38.79,38.67,38.67,22725.0,21.2874,21.2874,21.2216,21.2216,22725.0
2007-06-11 11:20:00,38.68,38.85,38.66,38.74,28125.0,21.2271,21.3203,21.2161,21.26,28125.0
2007-06-11 11:30:00,38.75,38.85,38.75,38.81,30375.0,21.2655,21.3203,21.2655,21.2984,30375.0
2007-06-11 11:40:00,38.81,38.97,38.8,38.92,26100.0,21.2984,21.3862,21.2929,21.3588,26100.0
2007-06-11 11:50:00,38.92,38.95,38.88,38.9,23850.0,21.3588,21.3752,21.3368,21.3478,23850.0
2007-06-11 12:00:00,38.9,38.96,38.89,38.91,19350.0,21.3478,21.3807,21.3423,21.3533,19350.0
2007-06-11 12:10:00,38.9,38.9,38.8,38.83,23850.0,21.3478,21.3478,21.2929,21.3094,23850.0
2007-06-11 12:20:00,38.82,38.82,38.78,38.8,17775.0,21.3039,21.3039,21.2819,21.2929,17775.0
2007-06-11 12:30:00,38.81,38.85,38.8,38.85,15975.0,21.2984,21.3203,21.2929,21.3203,15975.0
2007-06-11 12:40:00,38.84,38.96,38.83,38.93,36675.0,21.3149,21.3807,21.3094,21.3643,36675.0
2007-06-11 12:50:00,38.94,39.04,38.87,39.02,50850.0,21.3697,21.4246,21.3313,21.4136,50850.0
2007-06-11 13:00:00,39.01,39.07,39.0,39.05,25425.0,21.4082,21.4411,21.4027,21.4301,25425.0
2007-06-11 13:10:00,39.05,39.1,39.05,39.07,31500.0,21.4301,21.4575,21.4301,21.4411,31500.0
2007-06-11 13:20:00,39.07,39.11,39.04,39.06,30375.0,21.4411,21.463,21.4246,21.4356,30375.0
2007-06-11 13:30:00,39.07,39.08,39.0,39.0,27000.0,21.4411,21.4466,21.4027,21.4027,27000.0
2007-06-11 13:40:00,38.99,38.99,38.93,38.96,19575.0,21.3972,21.3972,21.3643,21.3807,19575.0
2007-06-11 13:50:00,38.95,38.96,38.84,38.87,23175.0,21.3752,21.3807,21.3149,21.3313,23175.0
2007-06-11 14:00:00,38.87,38.99,38.86,38.98,27675.0,21.3313,21.3972,21.3258,21.3917,27675.0
2007-06-11 14:10:00,38.96,39.02,38.93,38.99,75600.0,21.3807,21.4136,21.3643,21.3972,75600.0
2007-06-11 14:20:00,38.98,39.04,38.94,38.99,40275.0,21.3917,21.4246,21.3697,21.3972,40275.0
2007-06-11 14:30:00,38.99,39.04,38.97,39.02,79425.0,21.3972,21.4246,21.3862,21.4136,79425.0
2007-06-11 14:40:00,39.02,39.05,38.92,38.92,66375.0,21.4136,21.4301,21.3588,21.3588,66375.0
2007-06-11 14:50:00,38.93,39.03,38.92,38.94,44100.0,21.3643,21.4191,21.3588,21.3697,44100.0
2007-06-11 15:00:00,38.94,39.04,38.94,38.98,44325.0,21.3697,21.4246,21.3697,21.3917,44325.0
2007-06-11 15:10:00,38.98,39.04,38.97,39.01,52200.0,21.3917,21.4246,21.3862,21.4082,52200.0
2007-06-11 15:20:00,39.01,39.03,38.93,38.97,58950.0,21.4082,21.4191,21.3643,21.3862,58950.0
2007-06-11 15:30:00,38.97,38.99,38.86,38.87,67950.0,21.3862,21.3972,21.3258,21.3313,67950.0
2007-06-11 15:40:00,38.88,38.9,38.81,38.84,91575.0,21.3368,21.3478,21.2984,21.3149,91575.0
2007-06-11 15:50:00,38.86,38.89,38.81,38.84,179775.0,21.3258,21.3423,21.2984,21.3149,179775.0
2007-06-12 09:30:00,38.76,38.8,38.48,38.76,78300.0,21.271,21.2929,21.1173,21.271,78300.0
2007-06-12 09:40:00,38.79,39.05,38.79,38.89,61650.0,21.2874,21.4301,21.2874,21.3423,61650.0
2007-06-12 09:50:00,38.92,38.92,38.69,38.79,54000.0,21.3588,21.3588,21.2325,21.2874,54000.0
2007-06-12 10:00:00,38.79,38.83,38.72,38.77,45900.0,21.2874,21.3094,21.249,21.2764,45900.0
2007-06-12 10:10:00,38.78,38.82,38.5,38.5,137925.0,21.2819,21.3039,21.1283,21.1283,137925.0
2007-06-12 10:20:00,38.5,38.5,38.37,38.38,101925.0,21.1283,21.1283,21.0569,21.0624,101925.0
2007-06-12 10:30:00,38.38,38.56,38.38,38.55,51750.0,21.0624,21.1612,21.0624,21.1557,51750.0
2007-06-12 10:40:00,38.55,38.57,38.44,38.46,79650.0,21.1557,21.1667,21.0953,21.1063,79650.0
2007-06-12 10:50:00,38.44,38.47,38.36,38.46,105525.0,21.0953,21.1118,21.0514,21.1063,105525.0
2007-06-12 11:00:00,38.46,38.51,38.42,38.45,65025.0,21.1063,21.1338,21.0844,21.1008,65025.0
2007-06-12 11:10:00,38.45,38.62,38.44,38.56,41850.0,21.1008,21.1941,21.0953,21.1612,41850.0
2007-06-12 11:20:00,38.56,38.66,38.52,38.52,36000.0,21.1612,21.2161,21.1392,21.1392,36000.0
2007-06-12 11:30:00,38.52,38.55,38.44,38.52,39375.0,21.1392,21.1557,21.0953,21.1392,39375.0
2007-06-12 11:40:00,38.52,38.6,38.51,38.52,46800.0,21.1392,21.1832,21.1338,21.1392,46800.0
2007-06-12 11:50:00,38.53,38.6,38.51,38.54,42525.0,21.1447,21.1832,21.1338,21.1502,42525.0
2007-06-12 12:00:00,38.54,38.58,38.51,38.58,39150.0,21.1502,21.1722,21.1338,21.1722,39150.0
2007-06-12 12:10:00,38.58,38.6,38.51,38.52,40275.0,21.1722,21.1832,21.1338,21.1392,40275.0
2007-06-12 12:20:00,38.53,38.54,38.5,38.52,28125.0,21.1447,21.1502,21.1283,21.1392,28125.0
2007-06-12 12:30:00,38.53,38.53,38.46,38.47,34650.0,21.1447,21.1447,21.1063,21.1118,34650.0
2007-06-12 12:40:00,38.47,38.47,38.37,38.39,67050.0,21.1118,21.1118,21.0569,21.0679,67050.0
2007-06-12 12:50:00,38.39,38.4,38.33,38.39,66600.0,21.0679,21.0734,21.035,21.0679,66600.0
2007-06-12 13:00:00,38.38,38.44,38.36,38.42,45450.0,21.0624,21.0953,21.0514,21.0844,45450.0
2007-06-12 13:10:00,38.41,38.49,38.38,38.49,72450.0,21.0789,21.1228,21.0624,21.1228,72450.0
2007-06-12 13:20:00,38.49,38.53,38.43,38.51,37575.0,21.1228,21.1447,21.0899,21.1338,37575.0
2007-06-12 13:30:00,38.51,38.58,38.43,38.58,38025.0,21.1338,21.1722,21.0899,21.1722,38025.0
2007-06-12 13:40:00,38.59,38.72,38.48,38.68,58050.0,21.1777,21.249,21.1173,21.2271,58050.0
2007-06-12 13:50:00,38.69,38.76,38.65,38.73,64575.0,21.2325,21.271,21.2106,21.2545,64575.0
2007-06-12 14:00:00,38.72,38.82,38.7,38.72,64350.0,21.249,21.3039,21.238,21.249,64350.0
2007-06-12 14:10:00,38.72,38.84,38.72,38.76,74250.0,21.249,21.3149,21.249,21.271,74250.0
2007-06-12 14:20:00,38.75,38.75,38.61,38.61,74250.0,21.2655,21.2655,21.1886,21.1886,74250.0
2007-06-12 14:30:00,38.62,38.73,38.59,38.6,46800.0,21.1941,21.2545,21.1777,21.1832,46800.0
2007-06-12 14:40:00,38.59,38.59,38.44,38.48,51300.0,21.1777,21.1777,21.0953,21.1173,51300.0
2007-06-12 14:50:00,38.52,38.62,38.52,38.6,35550.0,21.1392,21.1941,21.1392,21.1832,35550.0
2007-06-12 15:00:00,38.62,38.66,38.4,38.44,88425.0,21.1941,21.2161,21.0734,21.0953,88425.0
2007-06-12 15:10:00,38.43,38.44,38.28,38.42,104400.0,21.0899,21.0953,21.0075,21.0844,104400.0
2007-06-12 15:20:00,38.42,38.47,38.36,38.44,82125.0,21.0844,21.1118,21.0514,21.0953,82125.0
2007-06-12 15:30:00,38.44,38.5,38.4,38.4,98325.0,21.0953,21.1283,21.0734,21.0734,98325.0
2007-06-12 15:40:00,38.4,38.43,38.31,38.38,159525.0,21.0734,21.0899,21.024,21.0624,159525.0
2007-06-12 15:50:00,38.4,38.44,38.35,38.39,161100.0,21.0734,21.0953,21.046,21.0679,161100.0
2007-06-13 09:30:00,38.4,38.49,38.24,38.44,119025.0,21.0734,21.1228,20.9856,21.0953,119025.0
2007-06-13 09:40:00,38.42,38.42,38.24,38.39,124875.0,21.0844,21.0844,20.9856,21.0679,124875.0
2007-06-13 09:50:00,38.39,38.56,38.38,38.48,94275.0,21.0679,21.1612,21.0624,21.1173,94275.0
2007-06-13 10:00:00,38.48,38.58,38.48,38.52,95400.0,21.1173,21.1722,21.1173,21.1392,95400.0
2007-06-13 10:10:00,38.52,38.73,38.43,38.73,60300.0,21.1392,21.2545,21.0899,21.2545,60300.0
2007-06-13 10:20:00,38.74,38.94,38.74,38.89,92700.0,21.26,21.3697,21.26,21.3423,92700.0
2007-06-13 10:30:00,38.9,38.94,38.61,38.61,98550.0,21.3478,21.3697,21.1886,21.1886,98550.0
2007-06-13 10:40:00,38.61,38.92,38.6,38.7,188100.0,21.1886,21.3588,21.1832,21.238,188100.0
2007-06-13 10:50:00,38.72,38.8,38.69,38.74,40050.0,21.249,21.2929,21.2325,21.26,40050.0
2007-06-13 11:00:00,38.72,38.77,38.72,38.72,42075.0,21.249,21.2764,21.249,21.249,42075.0
2007-06-13 11:10:00,38.72,38.72,38.57,38.57,41400.0,21.249,21.249,21.1667,21.1667,41400.0
2007-06-13 11:20:00,38.58,38.58,38.46,38.58,65700.0,21.1722,21.1722,21.1063,21.1722,65700.0
2007-06-13 11:30:00,38.56,38.7,38.55,38.7,32625.0,21.1612,21.238,21.1557,21.238,32625.0
2007-06-13 11:40:00,38.7,38.76,38.66,38.67,28575.0,21.238,21.271,21.2161,21.2216,28575.0
2007-06-13 11:50:00,38.68,38.7,38.63,38.68,40725.0,21.2271,21.238,21.1996,21.2271,40725.0
2007-06-13 12:00:00,38.66,38.7,38.62,38.68,53100.0,21.2161,21.238,21.1941,21.2271,53100.0
2007-06-13 12:10:00,38.68,38.8,38.68,38.76,58950.0,21.2271,21.2929,21.2271,21.271,58950.0
2007-06-13 12:20:00,38.76,38.81,38.68,38.72,61875.0,21.271,21.2984,21.2271,21.249,61875.0
2007-06-13 12:30:00,38.72,38.82,38.7,38.8,43650.0,21.249,21.3039,21.238,21.2929,43650.0
2007-06-13 12:40:00,38.8,38.82,38.78,38.81,55125.0,21.2929,21.3039,21.2819,21.2984,55125.0
2007-06-13 12:50:00,38.8,38.92,38.8,38.82,67500.0,21.2929,21.3588,21.2929,21.3039,67500.0
2007-06-13 13:00:00,38.82,38.86,38.75,38.77,55125.0,21.3039,21.3258,21.2655,21.2764,55125.0
2007-06-13 13:10:00,38.8,38.86,38.72,38.77,53550.0,21.2929,21.3258,21.249,21.2764,53550.0
2007-06-13 13:20:00,38.76,38.84,38.76,38.81,36900.0,21.271,21.3149,21.271,21.2984,36900.0
2007-06-13 13:30:00,38.82,38.91,38.76,38.87,58050.0,21.3039,21.3533,21.271,21.3313,58050.0
2007-06-13 13:40:00,38.86,38.87,38.83,38.84,23850.0,21.3258,21.3313,21.3094,21.3149,23850.0
2007-06-13 13:50:00,38.84,38.85,38.77,38.83,43650.0,21.3149,21.3203,21.2764,21.3094,43650.0
2007-06-13 14:00:00,38.81,38.92,38.8,38.85,92475.0,21.2984,21.3588,21.2929,21.3203,92475.0
2007-06-13 14:10:00,38.85,39.0,38.85,38.94,54000.0,21.3203,21.4027,21.3203,21.3697,54000.0
2007-06-13 14:20:00,38.96,39.07,38.95,39.02,58050.0,21.3807,21.4411,21.3752,21.4136,58050.0
2007-06-13 14:30:00,39.02,39.1,38.98,39.1,42525.0,21.4136,21.4575,21.3917,21.4575,42525.0
2007-06-13 14:40:00,39.08,39.24,39.07,39.16,71100.0,21.4466,21.5344,21.4411,21.4905,71100.0
2007-06-13 14:50:00,39.18,39.32,39.17,39.28,90900.0,21.5014,21.5783,21.496,21.5563,90900.0
2007-06-13 15:00:00,39.27,39.32,39.21,39.28,90900.0,21.5508,21.5783,21.5179,21.5563,90900.0
2007-06-13 15:10:00,39.29,39.3,39.2,39.26,64575.0,21.5618,21.5673,21.5124,21.5454,64575.0
2007-06-13 15:20:00,39.25,39.3,39.2,39.23,129600.0,21.5399,21.5673,21.5124,21.5289,129600.0
2007-06-13 15:30:00,39.25,39.33,39.22,39.32,100800.0,21.5399,21.5838,21.5234,21.5783,100800.0
2007-06-13 15:40:00,39.32,39.46,39.29,39.4,218250.0,21.5783,21.6551,21.5618,21.6222,218250.0
2007-06-13 15:50:00,39.4,39.53,39.4,39.48,361575.0,21.6222,21.6935,21.6222,21.6661,361575.0
2007-06-14 09:30:00,39.4,40.0,39.4,39.92,234450.0,21.6222,21.9515,21.6222,21.9076,234450.0
2007-06-14 09:40:00,39.92,40.0,39.89,39.96,183150.0,21.9076,21.9515,21.8911,21.9295,183150.0
2007-06-14 09:50:00,39.96,40.11,39.93,40.06,242100.0,21.9295,22.0118,21.913,21.9844,242100.0
2007-06-14 10:00:00,40.06,40.16,40.0,40.02,200700.0,21.9844,22.0393,21.9515,21.9624,200700.0
2007-06-14 10:10:00,40.01,40.16,40.01,40.12,100350.0,21.9569,22.0393,21.9569,22.0173,100350.0
2007-06-14 10:20:00,40.12,40.21,40.08,40.15,67725.0,22.0173,22.0667,21.9954,22.0338,67725.0
2007-06-14 10:30:00,40.15,40.36,40.14,40.36,117900.0,22.0338,22.149,22.0283,22.149,117900.0
2007-06-14 10:40:00,40.34,40.53,40.29,40.29,230400.0,22.138,22.2423,22.1106,22.1106,230400.0
2007-06-14 10:50:00,40.31,40.4,40.27,40.38,110475.0,22.1216,22.171,22.0996,22.16,110475.0
2007-06-14 11:00:00,40.37,40.4,40.21,40.21,138150.0,22.1545,22.171,22.0667,22.0667,138150.0
2007-06-14 11:10:00,40.21,40.21,39.99,40.06,137475.0,22.0667,22.0667,21.946,21.9844,137475.0
2007-06-14 11:20:00,40.06,40.06,39.98,40.04,58050.0,21.9844,21.9844,21.9405,21.9734,58050.0
2007-06-14 11:30:00,40.04,40.11,39.97,40.01,48375.0,21.9734,22.0118,21.935,21.9569,48375.0
2007-06-14 11:40:00,40.0,40.04,39.84,39.89,49050.0,21.9515,21.9734,21.8636,21.8911,49050.0
2007-06-14 11:50:00,39.88,39.94,39.81,39.86,108450.0,21.8856,21.9185,21.8472,21.8746,108450.0
2007-06-14 12:00:00,39.86,39.91,39.48,39.71,151875.0,21.8746,21.9021,21.6661,21.7923,151875.0
2007-06-14 12:10:00,39.7,39.83,39.48,39.82,79425.0,21.7868,21.8582,21.6661,21.8527,79425.0
2007-06-14 12:20:00,39.83,39.92,39.82,39.84,40950.0,21.8582,21.9076,21.8527,21.8636,40950.0
2007-06-14 12:30:00,39.84,39.88,39.77,39.79,39375.0,21.8636,21.8856,21.8252,21.8362,39375.0
2007-06-14 12:40:00,39.79,39.83,39.76,39.8,26100.0,21.8362,21.8582,21.8197,21.8417,26100.0
2007-06-14 12:50:00,39.8,39.8,39.75,39.75,62325.0,21.8417,21.8417,21.8143,21.8143,62325.0
2007-06-14 13:00:00,39.76,39.84,39.76,39.82,43425.0,21.8197,21.8636,21.8197,21.8527,43425.0
2007-06-14 13:10:00,39.81,39.9,39.81,39.87,46575.0,21.8472,21.8966,21.8472,21.8801,46575.0
2007-06-14 13:20:00,39.88,39.93,39.78,39.82,36675.0,21.8856,21.913,21.8307,21.8527,36675.0
2007-06-14 13:30:00,39.81,39.85,39.76,39.8,35550.0,21.8472,21.8691,21.8197,21.8417,35550.0
2007-06-14 13:40:00,39.82,39.85,39.77,39.85,30150.0,21.8527,21.8691,21.8252,21.8691,30150.0
2007-06-14 13:50:00,39.84,39.87,39.77,39.82,60075.0,21.8636,21.8801,21.8252,21.8527,60075.0
2007-06-14 14:00:00,39.82,39.82,39.68,39.71,78750.0,21.8527,21.8527,21.7758,21.7923,78750.0
2007-06-14 14:10:00,39.73,39.8,39.7,39.78,27450.0,21.8033,21.8417,21.7868,21.8307,27450.0
2007-06-14 14:20:00,39.77,39.83,39.76,39.8,23850.0,21.8252,21.8582,21.8197,21.8417,23850.0
2007-06-14 14:30:00,39.8,39.96,39.79,39.91,58050.0,21.8417,21.9295,21.8362,21.9021,58050.0
2007-06-14 14:40:00,39.91,39.92,39.87,39.88,31050.0,21.9021,21.9076,21.8801,21.8856,31050.0
2007-06-14 14:50:00,39.88,39.89,39.76,39.8,35100.0,21.8856,21.8911,21.8197,21.8417,35100.0
2007-06-14 15:00:00,39.8,39.91,39.8,39.9,52875.0,21.8417,21.9021,21.8417,21.8966,52875.0
2007-06-14 15:10:00,39.91,39.94,39.88,39.93,38475.0,21.9021,21.9185,21.8856,21.913,38475.0
2007-06-14 15:20:00,39.93,39.98,39.89,39.89,62550.0,21.913,21.9405,21.8911,21.8911,62550.0
2007-06-14 15:30:00,39.89,39.97,39.86,39.96,66825.0,21.8911,21.935,21.8746,21.9295,66825.0
2007-06-14 15:40:00,39.96,39.99,39.89,39.95,80100.0,21.9295,21.946,21.8911,21.924,80100.0
2007-06-14 15:50:00,39.94,39.95,39.85,39.94,259650.0,21.9185,21.924,21.8691,21.9185,259650.0
2007-06-15 09:30:00,40.46,40.7,40.33,40.68,2038275.0,22.2039,22.3356,22.1326,22.3246,2038275.0
2007-06-15 09:40:00,40.68,40.71,40.39,40.44,150975.0,22.3246,22.3411,22.1655,22.1929,150975.0
2007-06-15 09:50:00,40.44,40.44,40.33,40.4,43875.0,22.1929,22.1929,22.1326,22.171,43875.0
2007-06-15 10:00:00,40.4,40.47,40.34,40.42,94950.0,22.171,22.2094,22.138,22.1819,94950.0
2007-06-15 10:10:00,40.43,40.48,40.36,40.36,60975.0,22.1874,22.2149,22.149,22.149,60975.0
2007-06-15 10:20:00,40.36,40.45,40.36,40.38,66150.0,22.149,22.1984,22.149,22.16,66150.0
2007-06-15 10:30:00,40.38,40.48,40.36,40.38,87525.0,22.16,22.2149,22.149,22.16,87525.0
2007-06-15 10:40:00,40.4,40.4,40.3,40.32,60075.0,22.171,22.171,22.1161,22.1271,60075.0
2007-06-15 10:50:00,40.31,40.35,40.22,40.32,59625.0,22.1216,22.1435,22.0722,22.1271,59625.0
2007-06-15 11:00:00,40.32,40.4,40.32,40.38,56475.0,22.1271,22.171,22.1271,22.16,56475.0
2007-06-15 11:10:00,40.38,40.39,40.31,40.31,43200.0,22.16,22.1655,22.1216,22.1216,43200.0
2007-06-15 11:20:00,40.32,40.34,40.28,40.31,35550.0,22.1271,22.138,22.1051,22.1216,35550.0
2007-06-15 11:30:00,40.3,40.36,40.29,40.35,56700.0,22.1161,22.149,22.1106,22.1435,56700.0
2007-06-15 11:40:00,40.33,40.4,40.32,40.4,52650.0,22.1326,22.171,22.1271,22.171,52650.0
2007-06-15 11:50:00,40.4,40.4,40.21,40.21,49500.0,22.171,22.171,22.0667,22.0667,49500.0
2007-06-15 12:00:00,40.23,40.23,40.15,40.16,37575.0,22.0777,22.0777,22.0338,22.0393,37575.0
2007-06-15 12:10:00,40.16,40.16,40.09,40.11,40275.0,22.0393,22.0393,22.0008,22.0118,40275.0
2007-06-15 12:20:00,40.1,40.11,40.04,40.06,27000.0,22.0063,22.0118,21.9734,21.9844,27000.0
2007-06-15 12:30:00,40.08,40.12,40.02,40.12,27900.0,21.9954,22.0173,21.9624,22.0173,27900.0
2007-06-15 12:40:00,40.12,40.12,40.06,40.08,14175.0,22.0173,22.0173,21.9844,21.9954,14175.0
2007-06-15 12:50:00,40.05,40.1,40.0,40.08,40725.0,21.9789,22.0063,21.9515,21.9954,40725.0
2007-06-15 13:00:00,40.08,40.1,40.0,40.02,28800.0,21.9954,22.0063,21.9515,21.9624,28800.0
2007-06-15 13:10:00,40.02,40.04,40.0,40.01,21825.0,21.9624,21.9734,21.9515,21.9569,21825.0
2007-06-15 13:20:00,40.02,40.12,40.01,40.1,43200.0,21.9624,22.0173,21.9569,22.0063,43200.0
2007-06-15 13:30:00,40.09,40.13,40.09,40.13,26775.0,22.0008,22.0228,22.0008,22.0228,26775.0
2007-06-15 13:40:00,40.13,40.18,39.9,40.16,91575.0,22.0228,22.0502,21.8966,22.0393,91575.0
2007-06-15 13:50:00,40.15,40.24,40.15,40.24,44775.0,22.0338,22.0832,22.0338,22.0832,44775.0
2007-06-15 14:00:00,40.22,40.23,40.16,40.16,46125.0,22.0722,22.0777,22.0393,22.0393,46125.0
2007-06-15 14:10:00,40.15,40.16,40.09,40.12,56025.0,22.0338,22.0393,22.0008,22.0173,56025.0
2007-06-15 14:20:00,40.12,40.17,40.1,40.16,55125.0,22.0173,22.0447,22.0063,22.0393,55125.0
2007-06-15 14:30:00,40.14,40.19,40.1,40.11,26325.0,22.0283,22.0557,22.0063,22.0118,26325.0
2007-06-15 14:40:00,40.12,40.16,40.06,40.12,46350.0,22.0173,22.0393,21.9844,22.0173,46350.0
2007-06-15 14:50:00,40.12,40.19,40.08,40.19,33075.0,22.0173,22.0557,21.9954,22.0557,33075.0
2007-06-15 15:00:00,40.18,40.2,40.12,40.16,42075.0,22.0502,22.0612,22.0173,22.0393,42075.0
2007-06-15 15:10:00,40.16,40.27,40.14,40.23,81900.0,22.0393,22.0996,22.0283,22.0777,81900.0
2007-06-15 15:20:00,40.24,40.26,40.18,40.2,58500.0,22.0832,22.0941,22.0502,22.0612,58500.0
2007-06-15 15:30:00,40.2,40.26,40.15,40.16,95625.0,22.0612,22.0941,22.0338,22.0393,95625.0
2007-06-15 15:40:00,40.16,40.26,40.15,40.25,108000.0,22.0393,22.0941,22.0338,22.0887,108000.0
2007-06-15 15:50:00,40.25,40.29,40.21,40.29,280575.0,22.0887,22.1106,22.0667,22.1106,280575.0
2007-06-18 09:30:00,40.39,40.44,39.97,40.0,143775.0,22.1655,22.1929,21.935,21.9515,143775.0
2007-06-18 09:40:00,40.0,40.02,39.99,40.0,87075.0,21.9515,21.9624,21.946,21.9515,87075.0
2007-06-18 09:50:00,40.01,40.04,40.0,40.0,92250.0,21.9569,21.9734,21.9515,21.9515,92250.0
2007-06-18 10:00:00,40.0,40.0,39.77,39.86,105075.0,21.9515,21.9515,21.8252,21.8746,105075.0
2007-06-18 10:10:00,39.86,39.88,39.78,39.79,77400.0,21.8746,21.8856,21.8307,21.8362,77400.0
2007-06-18 10:20:00,39.8,39.89,39.8,39.88,97875.0,21.8417,21.8911,21.8417,21.8856,97875.0
2007-06-18 10:30:00,39.88,40.0,39.87,39.98,71550.0,21.8856,21.9515,21.8801,21.9405,71550.0
2007-06-18 10:40:00,39.98,40.08,39.98,40.06,59400.0,21.9405,21.9954,21.9405,21.9844,59400.0
2007-06-18 10:50:00,40.07,40.19,40.06,40.19,86175.0,21.9899,22.0557,21.9844,22.0557,86175.0
2007-06-18 11:00:00,40.2,40.25,40.13,40.23,64800.0,22.0612,22.0887,22.0228,22.0777,64800.0
2007-06-18 11:10:00,40.23,40.29,40.22,40.27,107100.0,22.0777,22.1106,22.0722,22.0996,107100.0
2007-06-18 11:20:00,40.27,40.33,40.18,40.18,62550.0,22.0996,22.1326,22.0502,22.0502,62550.0
2007-06-18 11:30:00,40.18,40.19,40.06,40.12,48600.0,22.0502,22.0557,21.9844,22.0173,48600.0
2007-06-18 11:40:00,40.12,40.14,40.11,40.12,34425.0,22.0173,22.0283,22.0118,22.0173,34425.0
2007-06-18 11:50:00,40.11,40.11,40.07,40.08,28350.0,22.0118,22.0118,21.9899,21.9954,28350.0
2007-06-18 12:00:00,40.09,40.11,40.04,40.05,40725.0,22.0008,22.0118,21.9734,21.9789,40725.0
2007-06-18 12:10:00,40.05,40.15,40.03,40.14,41175.0,21.9789,22.0338,21.9679,22.0283,41175.0
2007-06-18 12:20:00,40.15,40.15,40.07,40.07,70200.0,22.0338,22.0338,21.9899,21.9899,70200.0
2007-06-18 12:30:00,40.07,40.11,40.07,40.08,42525.0,21.9899,22.0118,21.9899,21.9954,42525.0
2007-06-18 12:40:00,40.1,40.15,40.08,40.11,52650.0,22.0063,22.0338,21.9954,22.0118,52650.0
2007-06-18 12:50:00,40.12,40.13,40.08,40.08,32850.0,22.0173,22.0228,21.9954,21.9954,32850.0
2007-06-18 13:00:00,40.08,40.08,39.99,40.04,39825.0,21.9954,21.9954,21.946,21.9734,39825.0
2007-06-18 13:10:00,40.03,40.16,40.0,40.07,42075.0,21.9679,22.0393,21.9515,21.9899,42075.0
2007-06-18 13:20:00,40.08,40.08,40.0,40.0,29025.0,21.9954,21.9954,21.9515,21.9515,29025.0
2007-06-18 13:30:00,40.01,40.07,40.0,40.0,39375.0,21.9569,21.9899,21.9515,21.9515,39375.0
2007-06-18 13:40:00,39.99,40.0,39.85,39.9,82125.0,21.946,21.9515,21.8691,21.8966,82125.0
2007-06-18 13:50:00,39.9,39.92,39.85,39.89,36900.0,21.8966,21.9076,21.8691,21.8911,36900.0
2007-06-18 14:00:00,39.89,39.9,39.81,39.86,76725.0,21.8911,21.8966,21.8472,21.8746,76725.0
2007-06-18 14:10:00,39.88,39.9,39.87,39.89,27225.0,21.8856,21.8966,21.8801,21.8911,27225.0
2007-06-18 14:20:00,39.9,39.93,39.87,39.93,28575.0,21.8966,21.913,21.8801,21.913,28575.0
2007-06-18 14:30:00,39.94,39.94,39.85,39.87,34425.0,21.9185,21.9185,21.8691,21.8801,34425.0
2007-06-18 14:40:00,39.87,39.88,39.8,39.82,38250.0,21.8801,21.8856,21.8417,21.8527,38250.0
2007-06-18 14:50:00,39.83,39.83,39.79,39.82,41850.0,21.8582,21.8582,21.8362,21.8527,41850.0
2007-06-18 15:00:00,39.82,39.86,39.79,39.81,43650.0,21.8527,21.8746,21.8362,21.8472,43650.0
2007-06-18 15:10:00,39.81,39.82,39.73,39.76,96075.0,21.8472,21.8527,21.8033,21.8197,96075.0
2007-06-18 15:20:00,39.75,39.79,39.7,39.75,78975.0,21.8143,21.8362,21.7868,21.8143,78975.0
2007-06-18 15:30:00,39.74,39.78,39.71,39.72,93825.0,21.8088,21.8307,21.7923,21.7978,93825.0
2007-06-18 15:40:00,39.74,39.78,39.71,39.72,84375.0,21.8088,21.8307,21.7923,21.7978,84375.0
2007-06-18 15:50:00,39.73,39.73,39.62,39.62,199800.0,21.8033,21.8033,21.7429,21.7429,199800.0
2007-06-19 09:30:00,39.5,39.68,39.5,39.57,109800.0,21.6771,21.7758,21.6771,21.7155,109800.0
2007-06-19 09:40:00,39.57,39.63,39.48,39.48,47700.0,21.7155,21.7484,21.6661,21.6661,47700.0
2007-06-19 09:50:00,39.48,39.52,39.35,39.42,101475.0,21.6661,21.688,21.5947,21.6332,101475.0
2007-06-19 10:00:00,39.43,39.5,39.42,39.44,59850.0,21.6386,21.6771,21.6332,21.6441,59850.0
2007-06-19 10:10:00,39.43,39.55,39.43,39.54,37125.0,21.6386,21.7045,21.6386,21.699,37125.0
2007-06-19 10:20:00,39.51,39.74,39.51,39.72,45225.0,21.6825,21.8088,21.6825,21.7978,45225.0
2007-06-19 10:30:00,39.73,40.01,39.72,39.96,102825.0,21.8033,21.9569,21.7978,21.9295,102825.0
2007-06-19 10:40:00,39.96,40.03,39.96,40.0,71100.0,21.9295,21.9679,21.9295,21.9515,71100.0
2007-06-19 10:50:00,40.01,40.08,39.62,40.01,68400.0,21.9569,21.9954,21.7429,21.9569,68400.0
2007-06-19 11:00:00,40.01,40.02,39.93,39.97,47700.0,21.9569,21.9624,21.913,21.935,47700.0
2007-06-19 11:10:00,39.97,40.05,39.97,40.04,39600.0,21.935,21.9789,21.935,21.9734,39600.0
2007-06-19 11:20:00,40.04,40.05,39.88,39.89,20700.0,21.9734,21.9789,21.8856,21.8911,20700.0
2007-06-19 11:30:00,39.88,39.88,39.73,39.77,45675.0,21.8856,21.8856,21.8033,21.8252,45675.0
2007-06-19 11:40:00,39.75,39.8,39.68,39.69,20025.0,21.8143,21.8417,21.7758,21.7813,20025.0
2007-06-19 11:50:00,39.69,39.76,39.69,39.76,34650.0,21.7813,21.8197,21.7813,21.8197,34650.0
2007-06-19 12:00:00,39.77,40.08,39.77,40.06,59175.0,21.8252,21.9954,21.8252,21.9844,59175.0
2007-06-19 12:10:00,40.07,40.08,39.96,40.01,49950.0,21.9899,21.9954,21.9295,21.9569,49950.0
2007-06-19 12:20:00,39.99,40.04,39.99,40.03,25425.0,21.946,21.9734,21.946,21.9679,25425.0
2007-06-19 12:30:00,40.01,40.11,40.01,40.08,72675.0,21.9569,22.0118,21.9569,21.9954,72675.0
2007-06-19 12:40:00,40.08,40.17,40.07,40.16,27675.0,21.9954,22.0447,21.9899,22.0393,27675.0
2007-06-19 12:50:00,40.16,40.3,40.16,40.3,55125.0,22.0393,22.1161,22.0393,22.1161,55125.0
2007-06-19 13:00:00,40.29,40.29,40.18,40.19,31500.0,22.1106,22.1106,22.0502,22.0557,31500.0
2007-06-19 13:10:00,40.19,40.25,40.16,40.17,36000.0,22.0557,22.0887,22.0393,22.0447,36000.0
2007-06-19 13:20:00,40.18,40.31,40.12,40.12,47475.0,22.0502,22.1216,22.0173,22.0173,47475.0
2007-06-19 13:30:00,40.12,40.14,40.02,40.04,20250.0,22.0173,22.0283,21.9624,21.9734,20250.0
2007-06-19 13:40:00,40.04,40.05,39.97,40.01,23400.0,21.9734,21.9789,21.935,21.9569,23400.0
2007-06-19 13:50:00,40.01,40.02,39.94,39.96,35550.0,21.9569,21.9624,21.9185,21.9295,35550.0
2007-06-19 14:00:00,39.96,40.0,39.83,39.86,39825.0,21.9295,21.9515,21.8582,21.8746,39825.0
2007-06-19 14:10:00,39.85,39.92,39.85,39.88,24300.0,21.8691,21.9076,21.8691,21.8856,24300.0
2007-06-19 14:20:00,39.86,39.91,39.84,39.87,31050.0,21.8746,21.9021,21.8636,21.8801,31050.0
2007-06-19 14:30:00,39.87,39.89,39.79,39.83,65475.0,21.8801,21.8911,21.8362,21.8582,65475.0
2007-06-19 14:40:00,39.83,39.87,39.8,39.85,29925.0,21.8582,21.8801,21.8417,21.8691,29925.0
2007-06-19 14:50:00,39.85,39.94,39.84,39.92,31500.0,21.8691,21.9185,21.8636,21.9076,31500.0
2007-06-19 15:00:00,39.92,40.01,39.89,40.01,45000.0,21.9076,21.9569,21.8911,21.9569,45000.0
2007-06-19 15:10:00,40.01,40.08,40.0,40.07,55350.0,21.9569,21.9954,21.9515,21.9899,55350.0
2007-06-19 15:20:00,40.06,40.12,40.03,40.09,80325.0,21.9844,22.0173,21.9679,22.0008,80325.0
2007-06-19 15:30:00,40.08,40.23,40.05,40.22,109125.0,21.9954,22.0777,21.9789,22.0722,109125.0
2007-06-19 15:40:00,40.22,40.23,40.13,40.17,128250.0,22.0722,22.0777,22.0228,22.0447,128250.0
2007-06-19 15:50:00,40.18,40.19,40.07,40.12,158175.0,22.0502,22.0557,21.9899,22.0173,158175.0
2007-06-20 09:30:00,40.24,40.3,40.13,40.25,119700.0,22.0832,22.1161,22.0228,22.0887,119700.0
2007-06-20 09:40:00,40.25,40.4,40.25,40.33,102375.0,22.0887,22.171,22.0887,22.1326,102375.0
2007-06-20 09:50:00,40.32,40.37,40.2,40.24,125100.0,22.1271,22.1545,22.0612,22.0832,125100.0
2007-06-20 10:00:00,40.26,40.26,40.03,40.12,189675.0,22.0941,22.0941,21.9679,22.0173,189675.0
2007-06-20 10:10:00,40.1,40.13,39.88,40.13,93150.0,22.0063,22.0228,21.8856,22.0228,93150.0
2007-06-20 10:20:00,40.12,40.37,40.12,40.36,102150.0,22.0173,22.1545,22.0173,22.149,102150.0
2007-06-20 10:30:00,40.36,40.77,40.34,40.76,192375.0,22.149,22.374,22.138,22.3685,192375.0
2007-06-20 10:40:00,40.76,40.89,40.73,40.88,119925.0,22.3685,22.4399,22.3521,22.4344,119925.0
2007-06-20 10:50:00,40.88,41.02,40.84,40.97,193950.0,22.4344,22.5112,22.4124,22.4838,193950.0
2007-06-20 11:00:00,40.98,40.98,40.88,40.92,125325.0,22.4893,22.4893,22.4344,22.4563,125325.0
2007-06-20 11:10:00,40.92,40.94,40.82,40.9,106875.0,22.4563,22.4673,22.4015,22.4454,106875.0
2007-06-20 11:20:00,40.91,41.0,40.91,40.96,47475.0,22.4508,22.5002,22.4508,22.4783,47475.0
2007-06-20 11:30:00,40.96,41.01,40.7,40.72,60300.0,22.4783,22.5057,22.3356,22.3466,60300.0
2007-06-20 11:40:00,40.72,40.75,40.62,40.75,73575.0,22.3466,22.363,22.2917,22.363,73575.0
2007-06-20 11:50:00,40.74,40.74,40.52,40.63,75600.0,22.3576,22.3576,22.2368,22.2972,75600.0
2007-06-20 12:00:00,40.61,40.61,40.5,40.58,64575.0,22.2862,22.2862,22.2258,22.2697,64575.0
2007-06-20 12:10:00,40.57,40.7,40.54,40.7,44775.0,22.2643,22.3356,22.2478,22.3356,44775.0
2007-06-20 12:20:00,40.7,40.74,40.69,40.71,20925.0,22.3356,22.3576,22.3301,22.3411,20925.0
2007-06-20 12:30:00,40.69,40.82,40.68,40.8,48150.0,22.3301,22.4015,22.3246,22.3905,48150.0
2007-06-20 12:40:00,40.79,40.79,40.71,40.79,29700.0,22.385,22.385,22.3411,22.385,29700.0
2007-06-20 12:50:00,40.77,40.81,40.71,40.73,22275.0,22.374,22.396,22.3411,22.3521,22275.0
2007-06-20 13:00:00,40.73,40.74,40.49,40.49,98775.0,22.3521,22.3576,22.2204,22.2204,98775.0
2007-06-20 13:10:00,40.49,40.5,40.33,40.33,63225.0,22.2204,22.2258,22.1326,22.1326,63225.0
2007-06-20 13:20:00,40.34,40.36,40.18,40.27,129600.0,22.138,22.149,22.0502,22.0996,129600.0
2007-06-20 13:30:00,40.27,40.3,40.24,40.24,126900.0,22.0996,22.1161,22.0832,22.0832,126900.0
2007-06-20 13:40:00,40.24,40.27,40.19,40.24,82125.0,22.0832,22.0996,22.0557,22.0832,82125.0
2007-06-20 13:50:00,40.25,40.29,40.17,40.18,56250.0,22.0887,22.1106,22.0447,22.0502,56250.0
2007-06-20 14:00:00,40.17,40.28,40.08,40.28,123750.0,22.0447,22.1051,21.9954,22.1051,123750.0
2007-06-20 14:10:00,40.25,40.25,40.07,40.08,61425.0,22.0887,22.0887,21.9899,21.9954,61425.0
2007-06-20 14:20:00,40.08,40.08,39.93,40.02,112050.0,21.9954,21.9954,21.913,21.9624,112050.0
2007-06-20 14:30:00,40.02,40.09,39.86,39.89,76950.0,21.9624,22.0008,21.8746,21.8911,76950.0
2007-06-20 14:40:00,39.91,39.99,39.84,39.96,60750.0,21.9021,21.946,21.8636,21.9295,60750.0
2007-06-20 14:50:00,39.96,39.98,39.92,39.94,45225.0,21.9295,21.9405,21.9076,21.9185,45225.0
2007-06-20 15:00:00,39.95,39.95,39.78,39.8,135450.0,21.924,21.924,21.8307,21.8417,135450.0
2007-06-20 15:10:00,39.8,39.8,39.69,39.75,150525.0,21.8417,21.8417,21.7813,21.8143,150525.0
2007-06-20 15:20:00,39.75,39.76,39.64,39.68,110025.0,21.8143,21.8197,21.7539,21.7758,110025.0
2007-06-20 15:30:00,39.68,39.73,39.56,39.59,169425.0,21.7758,21.8033,21.71,21.7265,169425.0
2007-06-20 15:40:00,39.58,39.61,39.45,39.45,160650.0,21.721,21.7374,21.6496,21.6496,160650.0
2007-06-20 15:50:00,39.46,39.52,39.37,39.44,280350.0,21.6551,21.688,21.6057,21.6441,280350.0
2007-06-21 09:30:00,39.3,39.62,39.16,39.53,150075.0,21.5673,21.7429,21.4905,21.6935,150075.0
2007-06-21 09:40:00,39.52,39.56,39.45,39.51,53550.0,21.688,21.71,21.6496,21.6825,53550.0
2007-06-21 09:50:00,39.5,39.62,39.38,39.38,89775.0,21.6771,21.7429,21.6112,21.6112,89775.0
2007-06-21 10:00:00,39.44,39.52,39.36,39.45,111600.0,21.6441,21.688,21.6002,21.6496,111600.0
2007-06-21 10:10:00,39.47,39.85,39.44,39.8,145575.0,21.6606,21.8691,21.6441,21.8417,145575.0
2007-06-21 10:20:00,39.81,39.92,39.77,39.89,126000.0,21.8472,21.9076,21.8252,21.8911,126000.0
2007-06-21 10:30:00,39.88,39.95,39.73,39.78,122400.0,21.8856,21.924,21.8033,21.8307,122400.0
2007-06-21 10:40:00,39.75,39.88,39.67,39.74,60300.0,21.8143,21.8856,21.7704,21.8088,60300.0
2007-06-21 10:50:00,39.76,40.0,39.75,39.8,92025.0,21.8197,21.9515,21.8143,21.8417,92025.0
2007-06-21 11:00:00,39.82,39.82,39.51,39.53,86175.0,21.8527,21.8527,21.6825,21.6935,86175.0
2007-06-21 11:10:00,39.53,39.66,39.47,39.64,69075.0,21.6935,21.7649,21.6606,21.7539,69075.0
2007-06-21 11:20:00,39.68,39.68,39.47,39.52,64125.0,21.7758,21.7758,21.6606,21.688,64125.0
2007-06-21 11:30:00,39.53,39.53,39.3,39.32,91800.0,21.6935,21.6935,21.5673,21.5783,91800.0
2007-06-21 11:40:00,39.32,39.36,39.22,39.24,65475.0,21.5783,21.6002,21.5234,21.5344,65475.0
2007-06-21 11:50:00,39.24,39.31,39.19,39.31,45900.0,21.5344,21.5728,21.5069,21.5728,45900.0
2007-06-21 12:00:00,39.31,39.44,39.3,39.37,91575.0,21.5728,21.6441,21.5673,21.6057,91575.0
2007-06-21 12:10:00,39.36,39.42,39.28,39.31,51975.0,21.6002,21.6332,21.5563,21.5728,51975.0
2007-06-21 12:20:00,39.28,39.38,39.26,39.33,44775.0,21.5563,21.6112,21.5454,21.5838,44775.0
2007-06-21 12:30:00,39.33,39.4,39.22,39.38,43650.0,21.5838,21.6222,21.5234,21.6112,43650.0
2007-06-21 12:40:00,39.39,39.47,39.32,39.38,40275.0,21.6167,21.6606,21.5783,21.6112,40275.0
2007-06-21 12:50:00,39.36,39.38,39.28,39.29,29025.0,21.6002,21.6112,21.5563,21.5618,29025.0
2007-06-21 13:00:00,39.31,39.53,39.31,39.51,55800.0,21.5728,21.6935,21.5728,21.6825,55800.0
2007-06-21 13:10:00,39.51,39.7,39.48,39.68,54225.0,21.6825,21.7868,21.6661,21.7758,54225.0
2007-06-21 13:20:00,39.68,39.68,39.51,39.61,70200.0,21.7758,21.7758,21.6825,21.7374,70200.0
2007-06-21 13:30:00,39.61,39.75,39.61,39.67,50400.0,21.7374,21.8143,21.7374,21.7704,50400.0
2007-06-21 13:40:00,39.65,39.84,39.6,39.77,85050.0,21.7594,21.8636,21.7319,21.8252,85050.0
2007-06-21 13:50:00,39.76,39.83,39.65,39.82,49275.0,21.8197,21.8582,21.7594,21.8527,49275.0
2007-06-21 14:00:00,39.82,39.86,39.72,39.72,39600.0,21.8527,21.8746,21.7978,21.7978,39600.0
2007-06-21 14:10:00,39.71,39.75,39.63,39.72,58500.0,21.7923,21.8143,21.7484,21.7978,58500.0
2007-06-21 14:20:00,39.71,39.71,39.6,39.61,43650.0,21.7923,21.7923,21.7319,21.7374,43650.0
2007-06-21 14:30:00,39.6,39.6,39.44,39.44,54225.0,21.7319,21.7319,21.6441,21.6441,54225.0
2007-06-21 14:40:00,39.46,39.54,39.42,39.43,81000.0,21.6551,21.699,21.6332,21.6386,81000.0
2007-06-21 14:50:00,39.42,39.58,39.4,39.49,71550.0,21.6332,21.721,21.6222,21.6716,71550.0
2007-06-21 15:00:00,39.49,39.58,39.47,39.54,69975.0,21.6716,21.721,21.6606,21.699,69975.0
2007-06-21 15:10:00,39.53,39.58,39.45,39.51,54675.0,21.6935,21.721,21.6496,21.6825,54675.0
2007-06-21 15:20:00,39.5,39.56,39.48,39.53,43875.0,21.6771,21.71,21.6661,21.6935,43875.0
2007-06-21 15:30:00,39.54,39.67,39.53,39.65,89325.0,21.699,21.7704,21.6935,21.7594,89325.0
2007-06-21 15:40:00,39.65,39.71,39.62,39.64,92475.0,21.7594,21.7923,21.7429,21.7539,92475.0
2007-06-21 15:50:00,39.64,39.78,39.63,39.75,180225.0,21.7539,21.8307,21.7484,21.8143,180225.0
2007-06-22 09:30:00,39.74,39.77,39.38,39.42,136800.0,21.8088,21.8252,21.6112,21.6332,136800.0
2007-06-22 09:40:00,39.41,39.42,39.16,39.22,101925.0,21.6277,21.6332,21.4905,21.5234,101925.0
2007-06-22 09:50:00,39.22,39.4,39.21,39.35,78075.0,21.5234,21.6222,21.5179,21.5947,78075.0
2007-06-22 10:00:00,39.34,39.34,39.15,39.32,100125.0,21.5893,21.5893,21.485,21.5783,100125.0
2007-06-22 10:10:00,39.34,39.48,39.27,39.47,61650.0,21.5893,21.6661,21.5508,21.6606,61650.0
2007-06-22 10:20:00,39.46,39.56,39.46,39.47,52650.0,21.6551,21.71,21.6551,21.6606,52650.0
2007-06-22 10:30:00,39.46,39.6,39.4,39.57,83025.0,21.6551,21.7319,21.6222,21.7155,83025.0
2007-06-22 10:40:00,39.57,39.63,39.56,39.61,34650.0,21.7155,21.7484,21.71,21.7374,34650.0
2007-06-22 10:50:00,39.6,39.64,39.56,39.59,37800.0,21.7319,21.7539,21.71,21.7265,37800.0
2007-06-22 11:00:00,39.58,39.58,39.46,39.53,39825.0,21.721,21.721,21.6551,21.6935,39825.0
2007-06-22 11:10:00,39.55,39.6,39.53,39.53,29475.0,21.7045,21.7319,21.6935,21.6935,29475.0
2007-06-22 11:20:00,39.52,39.57,39.5,39.55,30825.0,21.688,21.7155,21.6771,21.7045,30825.0
2007-06-22 11:30:00,39.56,39.6,39.48,39.48,38250.0,21.71,21.7319,21.6661,21.6661,38250.0
2007-06-22 11:40:00,39.49,39.49,39.26,39.28,41625.0,21.6716,21.6716,21.5454,21.5563,41625.0
2007-06-22 11:50:00,39.29,39.4,39.2,39.4,48150.0,21.5618,21.6222,21.5124,21.6222,48150.0
2007-06-22 12:00:00,39.4,39.42,39.3,39.3,44325.0,21.6222,21.6332,21.5673,21.5673,44325.0
2007-06-22 12:10:00,39.29,39.29,39.16,39.21,50175.0,21.5618,21.5618,21.4905,21.5179,50175.0
2007-06-22 12:20:00,39.2,39.24,38.94,38.99,97875.0,21.5124,21.5344,21.3697,21.3972,97875.0
2007-06-22 12:30:00,38.99,39.15,38.89,39.12,85275.0,21.3972,21.485,21.3423,21.4685,85275.0
2007-06-22 12:40:00,39.09,39.16,39.05,39.13,55800.0,21.4521,21.4905,21.4301,21.474,55800.0
2007-06-22 12:50:00,39.13,39.13,38.95,39.02,44775.0,21.474,21.474,21.3752,21.4136,44775.0
2007-06-22 13:00:00,39.03,39.04,38.88,38.97,72225.0,21.4191,21.4246,21.3368,21.3862,72225.0
2007-06-22 13:10:00,38.96,39.11,38.96,39.07,43875.0,21.3807,21.463,21.3807,21.4411,43875.0
2007-06-22 13:20:00,39.09,39.32,39.09,39.28,78975.0,21.4521,21.5783,21.4521,21.5563,78975.0
2007-06-22 13:30:00,39.28,39.28,39.15,39.22,43875.0,21.5563,21.5563,21.485,21.5234,43875.0
2007-06-22 13:40:00,39.24,39.24,39.14,39.16,30600.0,21.5344,21.5344,21.4795,21.4905,30600.0
2007-06-22 13:50:00,39.17,39.18,39.08,39.15,54450.0,21.496,21.5014,21.4466,21.485,54450.0
2007-06-22 14:00:00,39.16,39.16,39.0,39.06,39600.0,21.4905,21.4905,21.4027,21.4356,39600.0
2007-06-22 14:10:00,39.04,39.13,39.04,39.11,38250.0,21.4246,21.474,21.4246,21.463,38250.0
2007-06-22 14:20:00,39.1,39.2,39.03,39.19,55575.0,21.4575,21.5124,21.4191,21.5069,55575.0
2007-06-22 14:30:00,39.17,39.2,39.06,39.14,87075.0,21.496,21.5124,21.4356,21.4795,87075.0
2007-06-22 14:40:00,39.15,39.22,39.12,39.19,53775.0,21.485,21.5234,21.4685,21.5069,53775.0
2007-06-22 14:50:00,39.18,39.24,39.09,39.16,54225.0,21.5014,21.5344,21.4521,21.4905,54225.0
2007-06-22 15:00:00,39.16,39.2,39.06,39.08,55800.0,21.4905,21.5124,21.4356,21.4466,55800.0
2007-06-22 15:10:00,39.08,39.13,39.06,39.13,43650.0,21.4466,21.474,21.4356,21.474,43650.0
2007-06-22 15:20:00,39.13,39.17,38.99,38.99,67050.0,21.474,21.496,21.3972,21.3972,67050.0
2007-06-22 15:30:00,38.99,39.07,38.95,38.96,107775.0,21.3972,21.4411,21.3752,21.3807,107775.0
2007-06-22 15:40:00,38.99,39.01,38.82,38.94,179775.0,21.3972,21.4082,21.3039,21.3697,179775.0
2007-06-22 15:50:00,38.95,38.99,38.88,38.94,294075.0,21.3752,21.3972,21.3368,21.3697,294075.0
2007-06-25 09:30:00,38.95,38.98,38.62,38.64,110250.0,21.3752,21.3917,21.1941,21.2051,110250.0
2007-06-25 09:40:00,38.63,38.67,38.26,38.4,181575.0,21.1996,21.2216,20.9966,21.0734,181575.0
2007-06-25 09:50:00,38.38,38.62,38.3,38.55,110475.0,21.0624,21.1941,21.0185,21.1557,110475.0
2007-06-25 10:00:00,38.54,38.68,38.52,38.55,53775.0,21.1502,21.2271,21.1392,21.1557,53775.0
2007-06-25 10:10:00,38.55,38.93,38.48,38.82,101700.0,21.1557,21.3643,21.1173,21.3039,101700.0
2007-06-25 10:20:00,38.85,38.95,38.82,38.92,37575.0,21.3203,21.3752,21.3039,21.3588,37575.0
2007-06-25 10:30:00,38.93,38.93,38.79,38.79,94050.0,21.3643,21.3643,21.2874,21.2874,94050.0
2007-06-25 10:40:00,38.8,38.84,38.72,38.74,41850.0,21.2929,21.3149,21.249,21.26,41850.0
2007-06-25 10:50:00,38.75,38.91,38.72,38.89,46800.0,21.2655,21.3533,21.249,21.3423,46800.0
2007-06-25 11:00:00,38.9,39.03,38.87,38.92,91125.0,21.3478,21.4191,21.3313,21.3588,91125.0
2007-06-25 11:10:00,38.91,39.06,38.91,39.01,45675.0,21.3533,21.4356,21.3533,21.4082,45675.0
2007-06-25 11:20:00,39.0,39.12,38.99,39.12,43650.0,21.4027,21.4685,21.3972,21.4685,43650.0
2007-06-25 11:30:00,39.12,39.16,38.97,39.0,31275.0,21.4685,21.4905,21.3862,21.4027,31275.0
2007-06-25 11:40:00,38.98,39.0,38.84,38.95,33975.0,21.3917,21.4027,21.3149,21.3752,33975.0
2007-06-25 11:50:00,38.94,38.98,38.92,38.92,15525.0,21.3697,21.3917,21.3588,21.3588,15525.0
2007-06-25 12:00:00,38.92,39.11,38.92,39.1,49050.0,21.3588,21.463,21.3588,21.4575,49050.0
2007-06-25 12:10:00,39.08,39.21,39.07,39.1,49050.0,21.4466,21.5179,21.4411,21.4575,49050.0
2007-06-25 12:20:00,39.09,39.16,39.03,39.03,23850.0,21.4521,21.4905,21.4191,21.4191,23850.0
2007-06-25 12:30:00,39.04,39.06,38.96,39.06,24075.0,21.4246,21.4356,21.3807,21.4356,24075.0
2007-06-25 12:40:00,39.03,39.07,38.99,39.02,32175.0,21.4191,21.4411,21.3972,21.4136,32175.0
2007-06-25 12:50:00,39.02,39.03,38.93,38.95,21600.0,21.4136,21.4191,21.3643,21.3752,21600.0
2007-06-25 13:00:00,38.92,38.99,38.91,38.92,24975.0,21.3588,21.3972,21.3533,21.3588,24975.0
2007-06-25 13:10:00,38.92,38.94,38.82,38.83,31500.0,21.3588,21.3697,21.3039,21.3094,31500.0
2007-06-25 13:20:00,38.81,38.91,38.8,38.87,37125.0,21.2984,21.3533,21.2929,21.3313,37125.0
2007-06-25 13:30:00,38.84,38.95,38.83,38.83,21600.0,21.3149,21.3752,21.3094,21.3094,21600.0
2007-06-25 13:40:00,38.84,38.88,38.78,38.84,38925.0,21.3149,21.3368,21.2819,21.3149,38925.0
2007-06-25 13:50:00,38.83,38.87,38.78,38.78,22275.0,21.3094,21.3313,21.2819,21.2819,22275.0
2007-06-25 14:00:00,38.78,38.84,38.73,38.74,47925.0,21.2819,21.3149,21.2545,21.26,47925.0
2007-06-25 14:10:00,38.73,38.74,38.61,38.69,90000.0,21.2545,21.26,21.1886,21.2325,90000.0
2007-06-25 14:20:00,38.7,38.76,38.6,38.6,33750.0,21.238,21.271,21.1832,21.1832,33750.0
2007-06-25 14:30:00,38.6,38.62,38.34,38.48,114750.0,21.1832,21.1941,21.0405,21.1173,114750.0
2007-06-25 14:40:00,38.45,38.48,38.28,38.29,88875.0,21.1008,21.1173,21.0075,21.013,88875.0
2007-06-25 14:50:00,38.27,38.94,38.24,38.32,71550.0,21.0021,21.3697,20.9856,21.0295,71550.0
2007-06-25 15:00:00,38.32,38.34,38.15,38.22,120825.0,21.0295,21.0405,20.9362,20.9746,120825.0
2007-06-25 15:10:00,38.22,38.3,38.14,38.19,106200.0,20.9746,21.0185,20.9307,20.9582,106200.0
2007-06-25 15:20:00,38.2,38.37,38.18,38.34,103725.0,20.9636,21.0569,20.9527,21.0405,103725.0
2007-06-25 15:30:00,38.35,38.42,38.29,38.37,151650.0,21.046,21.0844,21.013,21.0569,151650.0
2007-06-25 15:40:00,38.37,38.37,38.18,38.23,175275.0,21.0569,21.0569,20.9527,20.9801,175275.0
2007-06-25 15:50:00,38.23,38.33,38.21,38.33,172575.0,20.9801,21.035,20.9691,21.035,172575.0
2007-06-26 09:30:00,38.76,38.76,38.39,38.49,114300.0,21.271,21.271,21.0679,21.1228,114300.0
2007-06-26 09:40:00,38.54,38.54,38.31,38.38,73350.0,21.1502,21.1502,21.024,21.0624,73350.0
2007-06-26 09:50:00,38.37,38.53,38.32,38.34,52425.0,21.0569,21.1447,21.0295,21.0405,52425.0
2007-06-26 10:00:00,38.34,38.61,38.28,38.31,55125.0,21.0405,21.1886,21.0075,21.024,55125.0
2007-06-26 10:10:00,38.29,38.45,38.24,38.3,57825.0,21.013,21.1008,20.9856,21.0185,57825.0
2007-06-26 10:20:00,38.31,38.44,38.23,38.34,60300.0,21.024,21.0953,20.9801,21.0405,60300.0
2007-06-26 10:30:00,38.34,38.47,38.26,38.43,60300.0,21.0405,21.1118,20.9966,21.0899,60300.0
2007-06-26 10:40:00,38.46,38.46,38.31,38.36,46575.0,21.1063,21.1063,21.024,21.0514,46575.0
2007-06-26 10:50:00,38.36,38.37,38.16,38.16,66375.0,21.0514,21.0569,20.9417,20.9417,66375.0
2007-06-26 11:00:00,38.17,38.26,38.14,38.2,53100.0,20.9472,20.9966,20.9307,20.9636,53100.0
2007-06-26 11:10:00,38.2,38.44,38.19,38.39,45450.0,20.9636,21.0953,20.9582,21.0679,45450.0
2007-06-26 11:20:00,38.39,38.43,38.32,38.38,41400.0,21.0679,21.0899,21.0295,21.0624,41400.0
2007-06-26 11:30:00,38.37,38.51,38.28,38.47,55350.0,21.0569,21.1338,21.0075,21.1118,55350.0
2007-06-26 11:40:00,38.46,38.62,38.45,38.47,61425.0,21.1063,21.1941,21.1008,21.1118,61425.0
2007-06-26 11:50:00,38.47,38.51,38.38,38.48,61425.0,21.1118,21.1338,21.0624,21.1173,61425.0
2007-06-26 12:00:00,38.48,38.55,38.43,38.43,62325.0,21.1173,21.1557,21.0899,21.0899,62325.0
2007-06-26 12:10:00,38.43,38.43,38.31,38.32,35100.0,21.0899,21.0899,21.024,21.0295,35100.0
2007-06-26 12:20:00,38.32,38.39,38.26,38.36,36000.0,21.0295,21.0679,20.9966,21.0514,36000.0
2007-06-26 12:30:00,38.38,38.39,38.19,38.2,26550.0,21.0624,21.0679,20.9582,20.9636,26550.0
2007-06-26 12:40:00,38.2,38.3,38.19,38.28,35775.0,20.9636,21.0185,20.9582,21.0075,35775.0
2007-06-26 12:50:00,38.28,38.28,38.16,38.2,35100.0,21.0075,21.0075,20.9417,20.9636,35100.0
2007-06-26 13:00:00,38.2,38.24,38.17,38.2,32175.0,20.9636,20.9856,20.9472,20.9636,32175.0
2007-06-26 13:10:00,38.21,38.33,38.2,38.29,25650.0,20.9691,21.035,20.9636,21.013,25650.0
2007-06-26 13:20:00,38.29,38.29,38.21,38.23,41175.0,21.013,21.013,20.9691,20.9801,41175.0
2007-06-26 13:30:00,38.24,38.27,38.21,38.25,46350.0,20.9856,21.0021,20.9691,20.9911,46350.0
2007-06-26 13:40:00,38.24,38.35,38.21,38.24,52200.0,20.9856,21.046,20.9691,20.9856,52200.0
2007-06-26 13:50:00,38.24,38.29,38.21,38.27,47250.0,20.9856,21.013,20.9691,21.0021,47250.0
2007-06-26 14:00:00,38.26,38.32,38.21,38.27,50175.0,20.9966,21.0295,20.9691,21.0021,50175.0
2007-06-26 14:10:00,38.27,38.27,38.2,38.24,114975.0,21.0021,21.0021,20.9636,20.9856,114975.0
2007-06-26 14:20:00,38.23,38.24,38.17,38.2,83025.0,20.9801,20.9856,20.9472,20.9636,83025.0
2007-06-26 14:30:00,38.18,38.22,38.05,38.05,87750.0,20.9527,20.9746,20.8813,20.8813,87750.0
2007-06-26 14:40:00,38.05,38.16,38.04,38.12,69300.0,20.8813,20.9417,20.8758,20.9197,69300.0
2007-06-26 14:50:00,38.16,38.2,37.99,38.0,53325.0,20.9417,20.9636,20.8484,20.8539,53325.0
2007-06-26 15:00:00,38.0,38.06,37.92,37.97,74475.0,20.8539,20.8868,20.81,20.8374,74475.0
2007-06-26 15:10:00,37.98,38.12,37.96,38.04,80775.0,20.8429,20.9197,20.8319,20.8758,80775.0
2007-06-26 15:20:00,38.03,38.09,37.94,38.0,81900.0,20.8703,20.9033,20.821,20.8539,81900.0
2007-06-26 15:30:00,38.0,38.1,38.0,38.06,110475.0,20.8539,20.9088,20.8539,20.8868,110475.0
2007-06-26 15:40:00,38.06,38.06,37.93,38.02,125550.0,20.8868,20.8868,20.8155,20.8649,125550.0
2007-06-26 15:50:00,38.03,38.12,37.98,38.12,301500.0,20.8703,20.9197,20.8429,20.9197,301500.0
2007-06-27 09:30:00,37.81,37.97,37.56,37.56,150300.0,20.7496,20.8374,20.6124,20.6124,150300.0
2007-06-27 09:40:00,37.56,37.62,37.43,37.47,118800.0,20.6124,20.6453,20.5411,20.563,118800.0
2007-06-27 09:50:00,37.48,37.76,37.47,37.67,185175.0,20.5685,20.7222,20.563,20.6728,185175.0
2007-06-27 10:00:00,37.68,37.72,37.56,37.69,106650.0,20.6783,20.7002,20.6124,20.6838,106650.0
2007-06-27 10:10:00,37.69,37.79,37.68,37.77,241875.0,20.6838,20.7386,20.6783,20.7277,241875.0
2007-06-27 10:20:00,37.78,37.95,37.77,37.92,155700.0,20.7331,20.8264,20.7277,20.81,155700.0
2007-06-27 10:30:00,37.9,38.22,37.9,38.21,156375.0,20.799,20.9746,20.799,20.9691,156375.0
2007-06-27 10:40:00,38.21,38.27,38.2,38.25,146700.0,20.9691,21.0021,20.9636,20.9911,146700.0
2007-06-27 10:50:00,38.24,38.31,38.17,38.29,75375.0,20.9856,21.024,20.9472,21.013,75375.0
2007-06-27 11:00:00,38.3,38.4,38.28,38.35,104625.0,21.0185,21.0734,21.0075,21.046,104625.0
2007-06-27 11:10:00,38.36,38.52,38.35,38.5,221400.0,21.0514,21.1392,21.046,21.1283,221400.0
2007-06-27 11:20:00,38.51,38.55,38.5,38.55,100125.0,21.1338,21.1557,21.1283,21.1557,100125.0
2007-06-27 11:30:00,38.54,38.55,38.44,38.48,102825.0,21.1502,21.1557,21.0953,21.1173,102825.0
2007-06-27 11:40:00,38.49,38.52,38.39,38.39,116325.0,21.1228,21.1392,21.0679,21.0679,116325.0
2007-06-27 11:50:00,38.4,38.49,38.39,38.44,40500.0,21.0734,21.1228,21.0679,21.0953,40500.0
2007-06-27 12:00:00,38.45,38.58,38.45,38.55,49275.0,21.1008,21.1722,21.1008,21.1557,49275.0
2007-06-27 12:10:00,38.54,38.57,38.48,38.5,58950.0,21.1502,21.1667,21.1173,21.1283,58950.0
2007-06-27 12:20:00,38.52,38.56,38.44,38.51,48375.0,21.1392,21.1612,21.0953,21.1338,48375.0
2007-06-27 12:30:00,38.5,38.57,38.44,38.54,47025.0,21.1283,21.1667,21.0953,21.1502,47025.0
2007-06-27 12:40:00,38.53,38.56,38.45,38.45,49275.0,21.1447,21.1612,21.1008,21.1008,49275.0
2007-06-27 12:50:00,38.45,38.48,38.44,38.45,31275.0,21.1008,21.1173,21.0953,21.1008,31275.0
2007-06-27 13:00:00,38.46,38.5,38.4,38.4,58500.0,21.1063,21.1283,21.0734,21.0734,58500.0
2007-06-27 13:10:00,38.4,38.44,38.26,38.32,70425.0,21.0734,21.0953,20.9966,21.0295,70425.0
2007-06-27 13:20:00,38.32,38.36,38.3,38.32,36225.0,21.0295,21.0514,21.0185,21.0295,36225.0
2007-06-27 13:30:00,38.31,38.31,38.22,38.25,72225.0,21.024,21.024,20.9746,20.9911,72225.0
2007-06-27 13:40:00,38.26,38.33,38.23,38.3,40050.0,20.9966,21.035,20.9801,21.0185,40050.0
2007-06-27 13:50:00,38.31,38.41,38.31,38.35,47025.0,21.024,21.0789,21.024,21.046,47025.0
2007-06-27 14:00:00,38.36,38.45,38.36,38.4,28575.0,21.0514,21.1008,21.0514,21.0734,28575.0
2007-06-27 14:10:00,38.4,38.51,38.4,38.49,57375.0,21.0734,21.1338,21.0734,21.1228,57375.0
2007-06-27 14:20:00,38.47,38.6,38.47,38.6,55575.0,21.1118,21.1832,21.1118,21.1832,55575.0
2007-06-27 14:30:00,38.6,38.69,38.55,38.68,96750.0,21.1832,21.2325,21.1557,21.2271,96750.0
2007-06-27 14:40:00,38.68,38.77,38.66,38.68,99450.0,21.2271,21.2764,21.2161,21.2271,99450.0
2007-06-27 14:50:00,38.66,38.69,38.64,38.65,38025.0,21.2161,21.2325,21.2051,21.2106,38025.0
2007-06-27 15:00:00,38.65,38.79,38.63,38.72,120375.0,21.2106,21.2874,21.1996,21.249,120375.0
2007-06-27 15:10:00,38.72,38.77,38.72,38.73,103725.0,21.249,21.2764,21.249,21.2545,103725.0
2007-06-27 15:20:00,38.73,38.77,38.66,38.75,109575.0,21.2545,21.2764,21.2161,21.2655,109575.0
2007-06-27 15:30:00,38.75,38.89,38.75,38.85,142875.0,21.2655,21.3423,21.2655,21.3203,142875.0
2007-06-27 15:40:00,38.84,38.94,38.82,38.9,142875.0,21.3149,21.3697,21.3039,21.3478,142875.0
2007-06-27 15:50:00,38.89,39.04,38.87,39.03,414900.0,21.3423,21.4246,21.3313,21.4191,414900.0
2007-06-28 09:30:00,38.86,39.11,38.75,39.06,71775.0,21.3258,21.463,21.2655,21.4356,71775.0
2007-06-28 09:40:00,39.06,39.17,38.74,38.8,61425.0,21.4356,21.496,21.26,21.2929,61425.0
2007-06-28 09:50:00,38.8,39.04,38.8,39.0,39375.0,21.2929,21.4246,21.2929,21.4027,39375.0
2007-06-28 10:00:00,39.04,39.19,39.01,39.07,34425.0,21.4246,21.5069,21.4082,21.4411,34425.0
2007-06-28 10:10:00,39.05,39.12,39.02,39.05,49275.0,21.4301,21.4685,21.4136,21.4301,49275.0
2007-06-28 10:20:00,39.05,39.1,38.86,39.09,61875.0,21.4301,21.4575,21.3258,21.4521,61875.0
2007-06-28 10:30:00,39.09,39.11,39.03,39.06,68850.0,21.4521,21.463,21.4191,21.4356,68850.0
2007-06-28 10:40:00,39.05,39.1,39.04,39.05,80550.0,21.4301,21.4575,21.4246,21.4301,80550.0
2007-06-28 10:50:00,39.05,39.09,39.04,39.07,33750.0,21.4301,21.4521,21.4246,21.4411,33750.0
2007-06-28 11:00:00,39.05,39.09,39.04,39.09,67500.0,21.4301,21.4521,21.4246,21.4521,67500.0
2007-06-28 11:10:00,39.09,39.1,39.03,39.07,23850.0,21.4521,21.4575,21.4191,21.4411,23850.0
2007-06-28 11:20:00,39.08,39.1,39.01,39.05,31950.0,21.4466,21.4575,21.4082,21.4301,31950.0
2007-06-28 11:30:00,39.05,39.11,39.03,39.08,25200.0,21.4301,21.463,21.4191,21.4466,25200.0
2007-06-28 11:40:00,39.08,39.16,39.07,39.12,45000.0,21.4466,21.4905,21.4411,21.4685,45000.0
2007-06-28 11:50:00,39.13,39.2,39.09,39.18,32850.0,21.474,21.5124,21.4521,21.5014,32850.0
2007-06-28 12:00:00,39.16,39.2,39.13,39.18,36900.0,21.4905,21.5124,21.474,21.5014,36900.0
2007-06-28 12:10:00,39.18,39.22,39.14,39.18,25425.0,21.5014,21.5234,21.4795,21.5014,25425.0
2007-06-28 12:20:00,39.17,39.2,39.09,39.1,17550.0,21.496,21.5124,21.4521,21.4575,17550.0
2007-06-28 12:30:00,39.11,39.21,39.09,39.21,29025.0,21.463,21.5179,21.4521,21.5179,29025.0
2007-06-28 12:40:00,39.19,39.23,39.19,39.2,9675.0,21.5069,21.5289,21.5069,21.5124,9675.0
2007-06-28 12:50:00,39.19,39.19,39.09,39.1,15525.0,21.5069,21.5069,21.4521,21.4575,15525.0
2007-06-28 13:00:00,39.11,39.11,38.98,39.01,36900.0,21.463,21.463,21.3917,21.4082,36900.0
2007-06-28 13:10:00,39.01,39.04,38.98,39.01,17100.0,21.4082,21.4246,21.3917,21.4082,17100.0
2007-06-28 13:20:00,39.02,39.04,38.97,39.04,32625.0,21.4136,21.4246,21.3862,21.4246,32625.0
2007-06-28 13:30:00,39.04,39.08,39.02,39.02,13050.0,21.4246,21.4466,21.4136,21.4136,13050.0
2007-06-28 13:40:00,39.01,39.1,39.0,39.09,46575.0,21.4082,21.4575,21.4027,21.4521,46575.0
2007-06-28 13:50:00,39.09,39.21,39.09,39.11,28350.0,21.4521,21.5179,21.4521,21.463,28350.0
2007-06-28 14:00:00,39.09,39.12,39.04,39.1,40725.0,21.4521,21.4685,21.4246,21.4575,40725.0
2007-06-28 14:10:00,39.11,39.21,38.93,39.2,105975.0,21.463,21.5179,21.3643,21.5124,105975.0
2007-06-28 14:20:00,39.25,39.26,39.05,39.08,90675.0,21.5399,21.5454,21.4301,21.4466,90675.0
2007-06-28 14:30:00,39.08,39.08,38.87,38.93,117675.0,21.4466,21.4466,21.3313,21.3643,117675.0
2007-06-28 14:40:00,38.96,39.2,38.95,39.09,97875.0,21.3807,21.5124,21.3752,21.4521,97875.0
2007-06-28 14:50:00,39.12,39.16,39.04,39.13,67050.0,21.4685,21.4905,21.4246,21.474,67050.0
2007-06-28 15:00:00,39.12,39.12,38.91,39.03,85050.0,21.4685,21.4685,21.3533,21.4191,85050.0
2007-06-28 15:10:00,39.02,39.11,38.98,39.0,89325.0,21.4136,21.463,21.3917,21.4027,89325.0
2007-06-28 15:20:00,39.01,39.12,38.99,39.04,72000.0,21.4082,21.4685,21.3972,21.4246,72000.0
2007-06-28 15:30:00,39.04,39.15,39.04,39.06,101700.0,21.4246,21.485,21.4246,21.4356,101700.0
2007-06-28 15:40:00,39.06,39.06,38.88,38.88,122850.0,21.4356,21.4356,21.3368,21.3368,122850.0
2007-06-28 15:50:00,38.88,38.95,38.85,38.87,128925.0,21.3368,21.3752,21.3203,21.3313,128925.0
2007-06-29 09:30:00,38.88,38.9,38.73,38.88,94050.0,21.3368,21.3478,21.2545,21.3368,94050.0
2007-06-29 09:40:00,38.87,38.87,38.71,38.73,45000.0,21.3313,21.3313,21.2435,21.2545,45000.0
2007-06-29 09:50:00,38.73,38.76,38.65,38.69,115875.0,21.2545,21.271,21.2106,21.2325,115875.0
2007-06-29 10:00:00,38.72,38.89,38.7,38.87,69750.0,21.249,21.3423,21.238,21.3313,69750.0
2007-06-29 10:10:00,38.84,39.0,38.78,38.92,89100.0,21.3149,21.4027,21.2819,21.3588,89100.0
2007-06-29 10:20:00,38.93,38.94,38.8,38.86,50625.0,21.3643,21.3697,21.2929,21.3258,50625.0
2007-06-29 10:30:00,38.87,38.89,38.75,38.88,39825.0,21.3313,21.3423,21.2655,21.3368,39825.0
2007-06-29 10:40:00,38.86,38.88,38.83,38.86,40500.0,21.3258,21.3368,21.3094,21.3258,40500.0
2007-06-29 10:50:00,38.85,38.96,38.79,38.9,51750.0,21.3203,21.3807,21.2874,21.3478,51750.0
2007-06-29 11:00:00,38.91,38.94,38.71,38.76,150750.0,21.3533,21.3697,21.2435,21.271,150750.0
2007-06-29 11:10:00,38.75,38.77,38.73,38.77,28800.0,21.2655,21.2764,21.2545,21.2764,28800.0
2007-06-29 11:20:00,38.77,38.8,38.72,38.77,183825.0,21.2764,21.2929,21.249,21.2764,183825.0
2007-06-29 11:30:00,38.75,38.8,38.71,38.73,51525.0,21.2655,21.2929,21.2435,21.2545,51525.0
2007-06-29 11:40:00,38.74,38.83,38.73,38.74,58500.0,21.26,21.3094,21.2545,21.26,58500.0
2007-06-29 11:50:00,38.72,38.74,38.62,38.65,90225.0,21.249,21.26,21.1941,21.2106,90225.0
2007-06-29 12:00:00,38.64,38.68,38.56,38.62,43875.0,21.2051,21.2271,21.1612,21.1941,43875.0
2007-06-29 12:10:00,38.62,38.64,38.45,38.48,56025.0,21.1941,21.2051,21.1008,21.1173,56025.0
2007-06-29 12:20:00,38.48,38.6,38.43,38.58,59625.0,21.1173,21.1832,21.0899,21.1722,59625.0
2007-06-29 12:30:00,38.59,38.59,38.49,38.58,124200.0,21.1777,21.1777,21.1228,21.1722,124200.0
2007-06-29 12:40:00,38.58,38.65,38.54,38.54,36900.0,21.1722,21.2106,21.1502,21.1502,36900.0
2007-06-29 12:50:00,38.53,38.56,38.49,38.49,14850.0,21.1447,21.1612,21.1228,21.1228,14850.0
2007-06-29 13:00:00,38.49,38.56,38.49,38.49,38925.0,21.1228,21.1612,21.1228,21.1228,38925.0
2007-06-29 13:10:00,38.49,38.6,38.49,38.6,68850.0,21.1228,21.1832,21.1228,21.1832,68850.0
2007-06-29 13:20:00,38.61,38.66,38.55,38.61,29475.0,21.1886,21.2161,21.1557,21.1886,29475.0
2007-06-29 13:30:00,38.6,38.68,38.55,38.6,70200.0,21.1832,21.2271,21.1557,21.1832,70200.0
2007-06-29 13:40:00,38.59,38.79,38.57,38.79,43650.0,21.1777,21.2874,21.1667,21.2874,43650.0
2007-06-29 13:50:00,38.79,38.79,38.69,38.72,81000.0,21.2874,21.2874,21.2325,21.249,81000.0
2007-06-29 14:00:00,38.71,38.75,38.63,38.66,75375.0,21.2435,21.2655,21.1996,21.2161,75375.0
2007-06-29 14:10:00,38.66,38.66,38.55,38.65,45225.0,21.2161,21.2161,21.1557,21.2106,45225.0
2007-06-29 14:20:00,38.64,38.71,38.6,38.67,69300.0,21.2051,21.2435,21.1832,21.2216,69300.0
2007-06-29 14:30:00,38.67,38.74,38.61,38.73,64575.0,21.2216,21.26,21.1886,21.2545,64575.0
2007-06-29 14:40:00,38.71,38.87,38.63,38.65,50850.0,21.2435,21.3313,21.1996,21.2106,50850.0
2007-06-29 14:50:00,38.64,38.68,38.61,38.65,37575.0,21.2051,21.2271,21.1886,21.2106,37575.0
2007-06-29 15:00:00,38.67,38.71,38.4,38.45,215775.0,21.2216,21.2435,21.0734,21.1008,215775.0
2007-06-29 15:10:00,38.45,38.47,38.23,38.34,238050.0,21.1008,21.1118,20.9801,21.0405,238050.0
2007-06-29 15:20:00,38.35,38.44,38.25,38.27,164250.0,21.046,21.0953,20.9911,21.0021,164250.0
2007-06-29 15:30:00,38.27,38.44,38.24,38.43,123300.0,21.0021,21.0953,20.9856,21.0899,123300.0
2007-06-29 15:40:00,38.42,38.58,38.42,38.57,163575.0,21.0844,21.1722,21.0844,21.1667,163575.0
2007-06-29 15:50:00,38.57,38.7,38.56,38.68,322650.0,21.1667,21.238,21.1612,21.2271,322650.0
2007-07-02 09:30:00,38.8,39.38,38.67,39.32,171675.0,21.2929,21.6112,21.2216,21.5783,171675.0
2007-07-02 09:40:00,39.32,39.32,39.08,39.11,115650.0,21.5783,21.5783,21.4466,21.463,115650.0
2007-07-02 09:50:00,39.12,39.36,39.12,39.32,68400.0,21.4685,21.6002,21.4685,21.5783,68400.0
2007-07-02 10:00:00,39.35,39.53,39.35,39.52,125550.0,21.5947,21.6935,21.5947,21.688,125550.0
2007-07-02 10:10:00,39.51,39.71,39.49,39.6,117450.0,21.6825,21.7923,21.6716,21.7319,117450.0
2007-07-02 10:20:00,39.58,39.69,39.53,39.63,70200.0,21.721,21.7813,21.6935,21.7484,70200.0
2007-07-02 10:30:00,39.63,39.8,39.63,39.76,79200.0,21.7484,21.8417,21.7484,21.8197,79200.0
2007-07-02 10:40:00,39.75,39.79,39.67,39.72,88200.0,21.8143,21.8362,21.7704,21.7978,88200.0
2007-07-02 10:50:00,39.72,39.84,39.71,39.8,95400.0,21.7978,21.8636,21.7923,21.8417,95400.0
2007-07-02 11:00:00,39.8,39.84,39.63,39.67,55800.0,21.8417,21.8636,21.7484,21.7704,55800.0
2007-07-02 11:10:00,39.66,39.67,39.51,39.53,58500.0,21.7649,21.7704,21.6825,21.6935,58500.0
2007-07-02 11:20:00,39.54,39.54,39.43,39.5,80325.0,21.699,21.699,21.6386,21.6771,80325.0
2007-07-02 11:30:00,39.49,39.51,39.42,39.43,47025.0,21.6716,21.6825,21.6332,21.6386,47025.0
2007-07-02 11:40:00,39.44,39.44,39.4,39.44,52650.0,21.6441,21.6441,21.6222,21.6441,52650.0
2007-07-02 11:50:00,39.44,39.48,39.35,39.35,44775.0,21.6441,21.6661,21.5947,21.5947,44775.0
2007-07-02 12:00:00,39.34,39.48,39.33,39.48,51300.0,21.5893,21.6661,21.5838,21.6661,51300.0
2007-07-02 12:10:00,39.49,39.56,39.45,39.47,40950.0,21.6716,21.71,21.6496,21.6606,40950.0
2007-07-02 12:20:00,39.48,39.48,39.38,39.47,49275.0,21.6661,21.6661,21.6112,21.6606,49275.0
2007-07-02 12:30:00,39.47,39.54,39.45,39.49,47250.0,21.6606,21.699,21.6496,21.6716,47250.0
2007-07-02 12:40:00,39.51,39.51,39.44,39.49,24300.0,21.6825,21.6825,21.6441,21.6716,24300.0
2007-07-02 12:50:00,39.49,39.51,39.44,39.49,22050.0,21.6716,21.6825,21.6441,21.6716,22050.0
2007-07-02 13:00:00,39.5,39.54,39.5,39.54,31050.0,21.6771,21.699,21.6771,21.699,31050.0
2007-07-02 13:10:00,39.53,39.54,39.49,39.52,33075.0,21.6935,21.699,21.6716,21.688,33075.0
2007-07-02 13:20:00,39.5,39.54,39.47,39.52,28575.0,21.6771,21.699,21.6606,21.688,28575.0
2007-07-02 13:30:00,39.51,39.55,39.51,39.54,29475.0,21.6825,21.7045,21.6825,21.699,29475.0
2007-07-02 13:40:00,39.55,39.69,39.52,39.66,33075.0,21.7045,21.7813,21.688,21.7649,33075.0
2007-07-02 13:50:00,39.66,39.71,39.65,39.68,33750.0,21.7649,21.7923,21.7594,21.7758,33750.0
2007-07-02 14:00:00,39.68,39.73,39.64,39.67,40950.0,21.7758,21.8033,21.7539,21.7704,40950.0
2007-07-02 14:10:00,39.67,39.67,39.6,39.64,35100.0,21.7704,21.7704,21.7319,21.7539,35100.0
2007-07-02 14:20:00,39.64,39.67,39.61,39.62,42750.0,21.7539,21.7704,21.7374,21.7429,42750.0
2007-07-02 14:30:00,39.61,39.71,39.6,39.68,56700.0,21.7374,21.7923,21.7319,21.7758,56700.0
2007-07-02 14:40:00,39.67,39.7,39.6,39.62,77175.0,21.7704,21.7868,21.7319,21.7429,77175.0
2007-07-02 14:50:00,39.64,39.7,39.6,39.67,40275.0,21.7539,21.7868,21.7319,21.7704,40275.0
2007-07-02 15:00:00,39.68,39.69,39.6,39.62,54000.0,21.7758,21.7813,21.7319,21.7429,54000.0
2007-07-02 15:10:00,39.62,39.63,39.56,39.58,65475.0,21.7429,21.7484,21.71,21.721,65475.0
2007-07-02 15:20:00,39.58,39.61,39.56,39.61,72000.0,21.721,21.7374,21.71,21.7374,72000.0
2007-07-02 15:30:00,39.61,39.63,39.53,39.56,83925.0,21.7374,21.7484,21.6935,21.71,83925.0
2007-07-02 15:40:00,39.56,39.68,39.56,39.66,134325.0,21.71,21.7758,21.71,21.7649,134325.0
2007-07-02 15:50:00,39.67,39.78,39.65,39.77,227025.0,21.7704,21.8307,21.7594,21.8252,227025.0
2007-07-03 09:30:00,39.81,39.85,39.49,39.76,121050.0,21.8472,21.8691,21.6716,21.8197,121050.0
2007-07-03 09:40:00,39.75,39.86,39.75,39.8,60975.0,21.8143,21.8746,21.8143,21.8417,60975.0
2007-07-03 09:50:00,39.8,39.97,39.77,39.96,72000.0,21.8417,21.935,21.8252,21.9295,72000.0
2007-07-03 10:00:00,39.96,39.97,39.8,39.82,105075.0,21.9295,21.935,21.8417,21.8527,105075.0
2007-07-03 10:10:00,39.83,39.83,39.56,39.61,86400.0,21.8582,21.8582,21.71,21.7374,86400.0
2007-07-03 10:20:00,39.6,39.65,39.53,39.63,48600.0,21.7319,21.7594,21.6935,21.7484,48600.0
2007-07-03 10:30:00,39.64,39.71,39.61,39.71,72900.0,21.7539,21.7923,21.7374,21.7923,72900.0
2007-07-03 10:40:00,39.72,39.76,39.66,39.66,49950.0,21.7978,21.8197,21.7649,21.7649,49950.0
2007-07-03 10:50:00,39.68,39.72,39.64,39.72,47475.0,21.7758,21.7978,21.7539,21.7978,47475.0
2007-07-03 11:00:00,39.72,39.73,39.65,39.68,54450.0,21.7978,21.8033,21.7594,21.7758,54450.0
2007-07-03 11:10:00,39.68,39.75,39.67,39.72,50850.0,21.7758,21.8143,21.7704,21.7978,50850.0
2007-07-03 11:20:00,39.72,39.79,39.7,39.77,50400.0,21.7978,21.8362,21.7868,21.8252,50400.0
2007-07-03 11:30:00,39.79,39.8,39.71,39.75,64125.0,21.8362,21.8417,21.7923,21.8143,64125.0
2007-07-03 11:40:00,39.75,39.79,39.6,39.64,72000.0,21.8143,21.8362,21.7319,21.7539,72000.0
2007-07-03 11:50:00,39.64,39.68,39.6,39.68,38025.0,21.7539,21.7758,21.7319,21.7758,38025.0
2007-07-03 12:00:00,39.69,39.78,39.67,39.78,47025.0,21.7813,21.8307,21.7704,21.8307,47025.0
2007-07-03 12:10:00,39.76,39.8,39.74,39.78,50625.0,21.8197,21.8417,21.8088,21.8307,50625.0
2007-07-03 12:20:00,39.78,39.83,39.76,39.76,33300.0,21.8307,21.8582,21.8197,21.8197,33300.0
2007-07-03 12:30:00,39.76,39.81,39.7,39.73,54900.0,21.8197,21.8472,21.7868,21.8033,54900.0
2007-07-03 12:40:00,39.73,39.79,39.72,39.76,42075.0,21.8033,21.8362,21.7978,21.8197,42075.0
2007-07-03 12:50:00,39.77,39.89,39.77,39.89,173025.0,21.8252,21.8911,21.8252,21.8911,173025.0
2007-07-05 09:30:00,39.55,39.95,39.18,39.35,149850.0,21.7045,21.924,21.5014,21.5947,149850.0
2007-07-05 09:40:00,39.36,39.4,39.24,39.28,72675.0,21.6002,21.6222,21.5344,21.5563,72675.0
2007-07-05 09:50:00,39.3,39.51,39.25,39.46,96750.0,21.5673,21.6825,21.5399,21.6551,96750.0
2007-07-05 10:00:00,39.46,39.59,39.44,39.48,135900.0,21.6551,21.7265,21.6441,21.6661,135900.0
2007-07-05 10:10:00,39.49,39.55,39.35,39.38,76500.0,21.6716,21.7045,21.5947,21.6112,76500.0
2007-07-05 10:20:00,39.38,39.48,39.32,39.48,71325.0,21.6112,21.6661,21.5783,21.6661,71325.0
2007-07-05 10:30:00,39.48,39.67,39.47,39.49,79425.0,21.6661,21.7704,21.6606,21.6716,79425.0
2007-07-05 10:40:00,39.48,39.59,39.47,39.47,66825.0,21.6661,21.7265,21.6606,21.6606,66825.0
2007-07-05 10:50:00,39.47,39.58,39.38,39.56,58725.0,21.6606,21.721,21.6112,21.71,58725.0
2007-07-05 11:00:00,39.56,39.56,39.33,39.34,58275.0,21.71,21.71,21.5838,21.5893,58275.0
2007-07-05 11:10:00,39.34,39.38,39.34,39.38,37575.0,21.5893,21.6112,21.5893,21.6112,37575.0
2007-07-05 11:20:00,39.38,39.47,39.38,39.4,40500.0,21.6112,21.6606,21.6112,21.6222,40500.0
2007-07-05 11:30:00,39.41,39.42,39.33,39.36,51075.0,21.6277,21.6332,21.5838,21.6002,51075.0
2007-07-05 11:40:00,39.35,39.42,39.29,39.34,62100.0,21.5947,21.6332,21.5618,21.5893,62100.0
2007-07-05 11:50:00,39.33,39.4,39.31,39.4,45450.0,21.5838,21.6222,21.5728,21.6222,45450.0
2007-07-05 12:00:00,39.4,39.46,39.36,39.41,52875.0,21.6222,21.6551,21.6002,21.6277,52875.0
2007-07-05 12:10:00,39.41,39.48,39.37,39.41,38025.0,21.6277,21.6661,21.6057,21.6277,38025.0
2007-07-05 12:20:00,39.4,39.48,39.29,39.31,112950.0,21.6222,21.6661,21.5618,21.5728,112950.0
2007-07-05 12:30:00,39.31,39.37,39.29,39.33,63900.0,21.5728,21.6057,21.5618,21.5838,63900.0
2007-07-05 12:40:00,39.32,39.37,39.32,39.35,30375.0,21.5783,21.6057,21.5783,21.5947,30375.0
2007-07-05 12:50:00,39.35,39.4,39.33,39.36,32625.0,21.5947,21.6222,21.5838,21.6002,32625.0
2007-07-05 13:00:00,39.35,39.37,39.3,39.33,36000.0,21.5947,21.6057,21.5673,21.5838,36000.0
2007-07-05 13:10:00,39.33,39.4,39.33,39.36,31050.0,21.5838,21.6222,21.5838,21.6002,31050.0
2007-07-05 13:20:00,39.36,39.37,39.31,39.35,29250.0,21.6002,21.6057,21.5728,21.5947,29250.0
2007-07-05 13:30:00,39.35,39.45,39.35,39.43,40500.0,21.5947,21.6496,21.5947,21.6386,40500.0
2007-07-05 13:40:00,39.43,39.45,39.42,39.45,36450.0,21.6386,21.6496,21.6332,21.6496,36450.0
2007-07-05 13:50:00,39.45,39.48,39.39,39.39,44775.0,21.6496,21.6661,21.6167,21.6167,44775.0
2007-07-05 14:00:00,39.4,39.47,39.4,39.46,37125.0,21.6222,21.6606,21.6222,21.6551,37125.0
2007-07-05 14:10:00,39.47,39.55,39.45,39.51,51750.0,21.6606,21.7045,21.6496,21.6825,51750.0
2007-07-05 14:20:00,39.53,39.56,39.5,39.56,35775.0,21.6935,21.71,21.6771,21.71,35775.0
2007-07-05 14:30:00,39.55,39.66,39.55,39.61,53100.0,21.7045,21.7649,21.7045,21.7374,53100.0
2007-07-05 14:40:00,39.6,39.6,39.54,39.58,56250.0,21.7319,21.7319,21.699,21.721,56250.0
2007-07-05 14:50:00,39.57,39.59,39.5,39.55,41625.0,21.7155,21.7265,21.6771,21.7045,41625.0
2007-07-05 15:00:00,39.56,39.56,39.48,39.52,67725.0,21.71,21.71,21.6661,21.688,67725.0
2007-07-05 15:10:00,39.53,39.53,39.43,39.44,65250.0,21.6935,21.6935,21.6386,21.6441,65250.0
2007-07-05 15:20:00,39.46,39.55,39.46,39.52,79425.0,21.6551,21.7045,21.6551,21.688,79425.0
2007-07-05 15:30:00,39.51,39.63,39.47,39.63,107550.0,21.6825,21.7484,21.6606,21.7484,107550.0
2007-07-05 15:40:00,39.63,39.76,39.61,39.71,185175.0,21.7484,21.8197,21.7374,21.7923,185175.0
2007-07-05 15:50:00,39.72,39.76,39.65,39.67,285075.0,21.7978,21.8197,21.7594,21.7704,285075.0
2007-07-06 09:30:00,39.72,39.74,39.38,39.44,116100.0,21.7978,21.8088,21.6112,21.6441,116100.0
2007-07-06 09:40:00,39.44,39.48,39.36,39.43,61425.0,21.6441,21.6661,21.6002,21.6386,61425.0
2007-07-06 09:50:00,39.44,39.66,39.44,39.59,38925.0,21.6441,21.7649,21.6441,21.7265,38925.0
2007-07-06 10:00:00,39.56,39.71,39.56,39.68,79875.0,21.71,21.7923,21.71,21.7758,79875.0
2007-07-06 10:10:00,39.67,39.68,39.56,39.64,38250.0,21.7704,21.7758,21.71,21.7539,38250.0
2007-07-06 10:20:00,39.63,39.67,39.59,39.65,52425.0,21.7484,21.7704,21.7265,21.7594,52425.0
2007-07-06 10:30:00,39.65,39.69,39.6,39.65,72900.0,21.7594,21.7813,21.7319,21.7594,72900.0
2007-07-06 10:40:00,39.64,39.65,39.56,39.59,29475.0,21.7539,21.7594,21.71,21.7265,29475.0
2007-07-06 10:50:00,39.59,39.62,39.5,39.53,41625.0,21.7265,21.7429,21.6771,21.6935,41625.0
2007-07-06 11:00:00,39.55,39.65,39.51,39.62,22500.0,21.7045,21.7594,21.6825,21.7429,22500.0
2007-07-06 11:10:00,39.62,39.75,39.61,39.73,47700.0,21.7429,21.8143,21.7374,21.8033,47700.0
2007-07-06 11:20:00,39.74,39.79,39.68,39.79,34875.0,21.8088,21.8362,21.7758,21.8362,34875.0
2007-07-06 11:30:00,39.8,39.85,39.78,39.78,26325.0,21.8417,21.8691,21.8307,21.8307,26325.0
2007-07-06 11:40:00,39.78,39.81,39.69,39.69,31050.0,21.8307,21.8472,21.7813,21.7813,31050.0
2007-07-06 11:50:00,39.7,39.77,39.69,39.72,20925.0,21.7868,21.8252,21.7813,21.7978,20925.0
2007-07-06 12:00:00,39.72,39.8,39.72,39.77,29700.0,21.7978,21.8417,21.7978,21.8252,29700.0
2007-07-06 12:10:00,39.76,39.77,39.61,39.63,32625.0,21.8197,21.8252,21.7374,21.7484,32625.0
2007-07-06 12:20:00,39.62,39.68,39.51,39.6,65025.0,21.7429,21.7758,21.6825,21.7319,65025.0
2007-07-06 12:30:00,39.6,39.61,39.57,39.61,29700.0,21.7319,21.7374,21.7155,21.7374,29700.0
2007-07-06 12:40:00,39.61,39.64,39.58,39.6,21825.0,21.7374,21.7539,21.721,21.7319,21825.0
2007-07-06 12:50:00,39.6,39.68,39.6,39.67,34650.0,21.7319,21.7758,21.7319,21.7704,34650.0
2007-07-06 13:00:00,39.66,39.66,39.57,39.61,34650.0,21.7649,21.7649,21.7155,21.7374,34650.0
2007-07-06 13:10:00,39.61,39.71,39.61,39.67,26100.0,21.7374,21.7923,21.7374,21.7704,26100.0
2007-07-06 13:20:00,39.68,39.72,39.68,39.7,16200.0,21.7758,21.7978,21.7758,21.7868,16200.0
2007-07-06 13:30:00,39.7,39.73,39.65,39.73,27225.0,21.7868,21.8033,21.7594,21.8033,27225.0
2007-07-06 13:40:00,39.73,39.75,39.66,39.68,29700.0,21.8033,21.8143,21.7649,21.7758,29700.0
2007-07-06 13:50:00,39.68,39.77,39.65,39.74,30375.0,21.7758,21.8252,21.7594,21.8088,30375.0
2007-07-06 14:00:00,39.74,39.76,39.69,39.71,41625.0,21.8088,21.8197,21.7813,21.7923,41625.0
2007-07-06 14:10:00,39.71,39.75,39.64,39.66,97425.0,21.7923,21.8143,21.7539,21.7649,97425.0
2007-07-06 14:20:00,39.67,39.68,39.57,39.58,49725.0,21.7704,21.7758,21.7155,21.721,49725.0
2007-07-06 14:30:00,39.58,39.64,39.57,39.6,55800.0,21.721,21.7539,21.7155,21.7319,55800.0
2007-07-06 14:40:00,39.59,39.6,39.53,39.56,61425.0,21.7265,21.7319,21.6935,21.71,61425.0
2007-07-06 14:50:00,39.55,39.56,39.49,39.54,73125.0,21.7045,21.71,21.6716,21.699,73125.0
2007-07-06 15:00:00,39.54,39.65,39.53,39.64,70875.0,21.699,21.7594,21.6935,21.7539,70875.0
2007-07-06 15:10:00,39.64,39.64,39.56,39.63,86400.0,21.7539,21.7539,21.71,21.7484,86400.0
2007-07-06 15:20:00,39.63,39.65,39.59,39.6,108900.0,21.7484,21.7594,21.7265,21.7319,108900.0
2007-07-06 15:30:00,39.6,39.66,39.53,39.55,128925.0,21.7319,21.7649,21.6935,21.7045,128925.0
2007-07-06 15:40:00,39.55,39.55,39.45,39.47,95175.0,21.7045,21.7045,21.6496,21.6606,95175.0
2007-07-06 15:50:00,39.47,39.51,39.38,39.47,332775.0,21.6606,21.6825,21.6112,21.6606,332775.0
2007-07-09 09:30:00,40.69,42.22,40.59,41.54,890100.0,22.3301,23.1698,22.2752,22.7966,890100.0
2007-07-09 09:40:00,41.54,41.68,41.23,41.23,388575.0,22.7966,22.8734,22.6265,22.6265,388575.0
2007-07-09 09:50:00,41.23,41.3,41.09,41.28,187650.0,22.6265,22.6649,22.5496,22.6539,187650.0
2007-07-09 10:00:00,41.29,41.66,41.28,41.62,198900.0,22.6594,22.8624,22.6539,22.8405,198900.0
2007-07-09 10:10:00,41.63,41.66,41.43,41.61,164025.0,22.846,22.8624,22.7362,22.835,164025.0
2007-07-09 10:20:00,41.61,41.71,41.44,41.47,168300.0,22.835,22.8899,22.7417,22.7582,168300.0
2007-07-09 10:30:00,41.45,41.47,41.16,41.16,202500.0,22.7472,22.7582,22.588,22.588,202500.0
2007-07-09 10:40:00,41.17,41.17,40.9,41.03,236025.0,22.5935,22.5935,22.4454,22.5167,236025.0
2007-07-09 10:50:00,41.02,41.19,41.02,41.07,198900.0,22.5112,22.6045,22.5112,22.5387,198900.0
2007-07-09 11:00:00,41.07,41.32,41.07,41.32,182700.0,22.5387,22.6759,22.5387,22.6759,182700.0
2007-07-09 11:10:00,41.32,41.33,41.26,41.32,81225.0,22.6759,22.6813,22.6429,22.6759,81225.0
2007-07-09 11:20:00,41.32,41.48,41.29,41.47,92925.0,22.6759,22.7637,22.6594,22.7582,92925.0
2007-07-09 11:30:00,41.48,41.52,41.3,41.4,116325.0,22.7637,22.7856,22.6649,22.7198,116325.0
2007-07-09 11:40:00,41.41,41.41,41.33,41.41,55125.0,22.7252,22.7252,22.6813,22.7252,55125.0
2007-07-09 11:50:00,41.41,41.51,41.41,41.46,58950.0,22.7252,22.7801,22.7252,22.7527,58950.0
2007-07-09 12:00:00,41.47,41.59,41.43,41.59,144450.0,22.7582,22.824,22.7362,22.824,144450.0
2007-07-09 12:10:00,41.59,41.65,41.59,41.6,135450.0,22.824,22.857,22.824,22.8295,135450.0
2007-07-09 12:20:00,41.6,41.69,41.6,41.69,208350.0,22.8295,22.8789,22.8295,22.8789,208350.0
2007-07-09 12:30:00,41.69,41.73,41.65,41.65,100575.0,22.8789,22.9009,22.857,22.857,100575.0
2007-07-09 12:40:00,41.65,41.65,41.58,41.61,79200.0,22.857,22.857,22.8185,22.835,79200.0
2007-07-09 12:50:00,41.61,41.69,41.61,41.64,77625.0,22.835,22.8789,22.835,22.8515,77625.0
2007-07-09 13:00:00,41.64,41.65,41.62,41.64,60300.0,22.8515,22.857,22.8405,22.8515,60300.0
2007-07-09 13:10:00,41.64,41.7,41.64,41.68,80550.0,22.8515,22.8844,22.8515,22.8734,80550.0
2007-07-09 13:20:00,41.68,41.69,41.62,41.63,78525.0,22.8734,22.8789,22.8405,22.846,78525.0
2007-07-09 13:30:00,41.63,41.64,41.59,41.6,84375.0,22.846,22.8515,22.824,22.8295,84375.0
2007-07-09 13:40:00,41.6,41.64,41.6,41.64,88425.0,22.8295,22.8515,22.8295,22.8515,88425.0
2007-07-09 13:50:00,41.64,41.69,41.62,41.65,109350.0,22.8515,22.8789,22.8405,22.857,109350.0
2007-07-09 14:00:00,41.66,41.66,41.63,41.64,76275.0,22.8624,22.8624,22.846,22.8515,76275.0
2007-07-09 14:10:00,41.64,41.65,41.6,41.61,115875.0,22.8515,22.857,22.8295,22.835,115875.0
2007-07-09 14:20:00,41.62,41.62,41.56,41.6,66600.0,22.8405,22.8405,22.8076,22.8295,66600.0
2007-07-09 14:30:00,41.61,41.64,41.59,41.62,105300.0,22.835,22.8515,22.824,22.8405,105300.0
2007-07-09 14:40:00,41.62,41.69,41.62,41.66,208350.0,22.8405,22.8789,22.8405,22.8624,208350.0
2007-07-09 14:50:00,41.65,41.67,41.61,41.64,137250.0,22.857,22.8679,22.835,22.8515,137250.0
2007-07-09 15:00:00,41.64,41.65,41.61,41.61,115875.0,22.8515,22.857,22.835,22.835,115875.0
2007-07-09 15:10:00,41.62,41.64,41.6,41.63,112725.0,22.8405,22.8515,22.8295,22.846,112725.0
2007-07-09 15:20:00,41.64,41.66,41.6,41.64,158400.0,22.8515,22.8624,22.8295,22.8515,158400.0
2007-07-09 15:30:00,41.64,41.67,41.6,41.63,288900.0,22.8515,22.8679,22.8295,22.846,288900.0
2007-07-09 15:40:00,41.63,41.65,41.61,41.61,281475.0,22.846,22.857,22.835,22.835,281475.0
2007-07-09 15:50:00,41.61,41.64,41.53,41.53,370350.0,22.835,22.8515,22.7911,22.7911,370350.0
2007-07-10 09:30:00,40.96,41.43,40.96,41.24,260775.0,22.4783,22.7362,22.4783,22.6319,260775.0
2007-07-10 09:40:00,41.17,41.27,41.11,41.27,131625.0,22.5935,22.6484,22.5606,22.6484,131625.0
2007-07-10 09:50:00,41.2,41.38,41.1,41.33,152325.0,22.61,22.7088,22.5551,22.6813,152325.0
2007-07-10 10:00:00,41.34,41.38,41.22,41.3,123975.0,22.6868,22.7088,22.621,22.6649,123975.0
2007-07-10 10:10:00,41.3,41.36,41.18,41.36,114075.0,22.6649,22.6978,22.599,22.6978,114075.0
2007-07-10 10:20:00,41.16,41.36,40.94,41.05,146250.0,22.588,22.6978,22.4673,22.5277,146250.0
2007-07-10 10:30:00,41.08,41.27,41.0,41.12,83475.0,22.5441,22.6484,22.5002,22.5661,83475.0
2007-07-10 10:40:00,41.14,41.19,41.07,41.11,78525.0,22.5771,22.6045,22.5387,22.5606,78525.0
2007-07-10 10:50:00,41.12,41.25,41.1,41.16,77400.0,22.5661,22.6374,22.5551,22.588,77400.0
2007-07-10 11:00:00,41.17,41.3,41.16,41.26,101700.0,22.5935,22.6649,22.588,22.6429,101700.0
2007-07-10 11:10:00,41.27,41.38,41.23,41.32,105300.0,22.6484,22.7088,22.6265,22.6759,105300.0
2007-07-10 11:20:00,41.33,41.37,41.21,41.24,107775.0,22.6813,22.7033,22.6155,22.6319,107775.0
2007-07-10 11:30:00,41.24,41.32,41.22,41.3,101925.0,22.6319,22.6759,22.621,22.6649,101925.0
2007-07-10 11:40:00,41.3,41.38,41.25,41.25,195075.0,22.6649,22.7088,22.6374,22.6374,195075.0
2007-07-10 11:50:00,41.3,41.47,41.24,41.37,142425.0,22.6649,22.7582,22.6319,22.7033,142425.0
2007-07-10 12:00:00,41.37,41.46,41.37,41.39,68175.0,22.7033,22.7527,22.7033,22.7143,68175.0
2007-07-10 12:10:00,41.42,41.42,41.27,41.3,59850.0,22.7307,22.7307,22.6484,22.6649,59850.0
2007-07-10 12:20:00,41.3,41.44,41.3,41.3,77625.0,22.6649,22.7417,22.6649,22.6649,77625.0
2007-07-10 12:30:00,41.37,41.37,41.22,41.33,119250.0,22.7033,22.7033,22.621,22.6813,119250.0
2007-07-10 12:40:00,41.29,41.33,41.16,41.18,47475.0,22.6594,22.6813,22.588,22.599,47475.0
2007-07-10 12:50:00,41.24,41.25,41.16,41.21,44325.0,22.6319,22.6374,22.588,22.6155,44325.0
2007-07-10 13:00:00,41.2,41.31,41.19,41.28,66150.0,22.61,22.6704,22.6045,22.6539,66150.0
2007-07-10 13:10:00,41.25,41.39,41.22,41.24,73800.0,22.6374,22.7143,22.621,22.6319,73800.0
2007-07-10 13:20:00,41.3,41.3,41.17,41.28,82575.0,22.6649,22.6649,22.5935,22.6539,82575.0
2007-07-10 13:30:00,41.24,41.33,41.19,41.24,108900.0,22.6319,22.6813,22.6045,22.6319,108900.0
2007-07-10 13:40:00,41.24,41.27,41.0,41.01,121725.0,22.6319,22.6484,22.5002,22.5057,121725.0
2007-07-10 13:50:00,41.12,41.12,40.96,41.01,86175.0,22.5661,22.5661,22.4783,22.5057,86175.0
2007-07-10 14:00:00,41.0,41.04,40.89,40.98,81000.0,22.5002,22.5222,22.4399,22.4893,81000.0
2007-07-10 14:10:00,40.96,41.07,40.94,41.05,118350.0,22.4783,22.5387,22.4673,22.5277,118350.0
2007-07-10 14:20:00,40.98,41.07,40.97,41.0,74925.0,22.4893,22.5387,22.4838,22.5002,74925.0
2007-07-10 14:30:00,41.02,41.02,40.91,40.94,90675.0,22.5112,22.5112,22.4508,22.4673,90675.0
2007-07-10 14:40:00,40.99,40.99,40.89,40.91,116775.0,22.4948,22.4948,22.4399,22.4508,116775.0
2007-07-10 14:50:00,40.93,40.96,40.87,40.91,65925.0,22.4618,22.4783,22.4289,22.4508,65925.0
2007-07-10 15:00:00,40.89,40.95,40.76,40.77,213525.0,22.4399,22.4728,22.3685,22.374,213525.0
2007-07-10 15:10:00,40.86,40.86,40.73,40.81,82350.0,22.4234,22.4234,22.3521,22.396,82350.0
2007-07-10 15:20:00,40.79,40.88,40.77,40.85,73575.0,22.385,22.4344,22.374,22.4179,73575.0
2007-07-10 15:30:00,40.82,40.85,40.69,40.73,93375.0,22.4015,22.4179,22.3301,22.3521,93375.0
2007-07-10 15:40:00,40.75,40.76,40.67,40.73,133875.0,22.363,22.3685,22.3191,22.3521,133875.0
2007-07-10 15:50:00,40.74,40.77,40.7,40.76,248400.0,22.3576,22.374,22.3356,22.3685,248400.0
2007-07-11 09:30:00,40.59,40.77,40.42,40.55,279900.0,22.2752,22.374,22.1819,22.2533,279900.0
2007-07-11 09:40:00,40.55,40.6,40.33,40.41,272700.0,22.2533,22.2807,22.1326,22.1765,272700.0
2007-07-11 09:50:00,40.41,40.42,40.24,40.32,107325.0,22.1765,22.1819,22.0832,22.1271,107325.0
2007-07-11 10:00:00,40.32,40.48,40.28,40.45,126900.0,22.1271,22.2149,22.1051,22.1984,126900.0
2007-07-11 10:10:00,40.49,40.55,40.16,40.18,244575.0,22.2204,22.2533,22.0393,22.0502,244575.0
2007-07-11 10:20:00,40.21,40.35,40.18,40.3,82125.0,22.0667,22.1435,22.0502,22.1161,82125.0
2007-07-11 10:30:00,40.3,40.52,40.29,40.44,163125.0,22.1161,22.2368,22.1106,22.1929,163125.0
2007-07-11 10:40:00,40.45,40.49,40.4,40.44,67050.0,22.1984,22.2204,22.171,22.1929,67050.0
2007-07-11 10:50:00,40.46,40.5,40.44,40.47,71550.0,22.2039,22.2258,22.1929,22.2094,71550.0
2007-07-11 11:00:00,40.49,40.52,40.41,40.41,58050.0,22.2204,22.2368,22.1765,22.1765,58050.0
2007-07-11 11:10:00,40.4,40.51,40.39,40.5,31950.0,22.171,22.2313,22.1655,22.2258,31950.0
2007-07-11 11:20:00,40.5,40.61,40.5,40.56,52425.0,22.2258,22.2862,22.2258,22.2588,52425.0
2007-07-11 11:30:00,40.56,40.75,40.52,40.73,78525.0,22.2588,22.363,22.2368,22.3521,78525.0
2007-07-11 11:40:00,40.73,40.75,40.64,40.69,108450.0,22.3521,22.363,22.3027,22.3301,108450.0
2007-07-11 11:50:00,40.7,40.71,40.58,40.69,99450.0,22.3356,22.3411,22.2697,22.3301,99450.0
2007-07-11 12:00:00,40.7,40.78,40.67,40.74,84825.0,22.3356,22.3795,22.3191,22.3576,84825.0
2007-07-11 12:10:00,40.75,40.83,40.65,40.67,76500.0,22.363,22.4069,22.3082,22.3191,76500.0
2007-07-11 12:20:00,40.67,40.75,40.63,40.68,29925.0,22.3191,22.363,22.2972,22.3246,29925.0
2007-07-11 12:30:00,40.68,40.68,40.61,40.67,17325.0,22.3246,22.3246,22.2862,22.3191,17325.0
2007-07-11 12:40:00,40.68,40.7,40.65,40.67,45900.0,22.3246,22.3356,22.3082,22.3191,45900.0
2007-07-11 12:50:00,40.68,40.7,40.64,40.68,28800.0,22.3246,22.3356,22.3027,22.3246,28800.0
2007-07-11 13:00:00,40.68,40.76,40.65,40.68,56925.0,22.3246,22.3685,22.3082,22.3246,56925.0
2007-07-11 13:10:00,40.69,40.7,40.6,40.64,191700.0,22.3301,22.3356,22.2807,22.3027,191700.0
2007-07-11 13:20:00,40.62,40.62,40.55,40.59,29025.0,22.2917,22.2917,22.2533,22.2752,29025.0
2007-07-11 13:30:00,40.59,40.68,40.59,40.66,37125.0,22.2752,22.3246,22.2752,22.3137,37125.0
2007-07-11 13:40:00,40.66,40.71,40.63,40.69,43200.0,22.3137,22.3411,22.2972,22.3301,43200.0
2007-07-11 13:50:00,40.7,40.73,40.57,40.57,40275.0,22.3356,22.3521,22.2643,22.2643,40275.0
2007-07-11 14:00:00,40.56,40.63,40.48,40.56,47025.0,22.2588,22.2972,22.2149,22.2588,47025.0
2007-07-11 14:10:00,40.54,40.69,40.51,40.67,42750.0,22.2478,22.3301,22.2313,22.3191,42750.0
2007-07-11 14:20:00,40.68,40.68,40.61,40.64,33300.0,22.3246,22.3246,22.2862,22.3027,33300.0
2007-07-11 14:30:00,40.63,40.66,40.52,40.6,54225.0,22.2972,22.3137,22.2368,22.2807,54225.0
2007-07-11 14:40:00,40.61,40.61,40.48,40.49,39825.0,22.2862,22.2862,22.2149,22.2204,39825.0
2007-07-11 14:50:00,40.49,40.52,40.36,40.42,85275.0,22.2204,22.2368,22.149,22.1819,85275.0
2007-07-11 15:00:00,40.42,40.53,40.4,40.52,59400.0,22.1819,22.2423,22.171,22.2368,59400.0
2007-07-11 15:10:00,40.5,40.52,40.44,40.51,85725.0,22.2258,22.2368,22.1929,22.2313,85725.0
2007-07-11 15:20:00,40.51,40.61,40.48,40.6,86175.0,22.2313,22.2862,22.2149,22.2807,86175.0
2007-07-11 15:30:00,40.6,40.63,40.46,40.49,91800.0,22.2807,22.2972,22.2039,22.2204,91800.0
2007-07-11 15:40:00,40.5,40.56,40.48,40.52,86175.0,22.2258,22.2588,22.2149,22.2368,86175.0
2007-07-11 15:50:00,40.52,40.64,40.47,40.59,250875.0,22.2368,22.3027,22.2094,22.2752,250875.0
2007-07-12 09:30:00,40.76,41.01,40.54,40.88,222975.0,22.3685,22.5057,22.2478,22.4344,222975.0
2007-07-12 09:40:00,40.94,41.17,40.85,40.89,115875.0,22.4673,22.5935,22.4179,22.4399,115875.0
2007-07-12 09:50:00,40.92,40.96,40.74,40.87,84825.0,22.4563,22.4783,22.3576,22.4289,84825.0
2007-07-12 10:00:00,40.87,40.97,40.82,40.92,100800.0,22.4289,22.4838,22.4015,22.4563,100800.0
2007-07-12 10:10:00,40.92,41.0,40.92,40.93,66600.0,22.4563,22.5002,22.4563,22.4618,66600.0
2007-07-12 10:20:00,40.92,41.0,40.84,40.93,71325.0,22.4563,22.5002,22.4124,22.4618,71325.0
2007-07-12 10:30:00,40.93,41.07,40.93,40.96,86850.0,22.4618,22.5387,22.4618,22.4783,86850.0
2007-07-12 10:40:00,40.96,41.13,40.96,41.08,43650.0,22.4783,22.5716,22.4783,22.5441,43650.0
2007-07-12 10:50:00,41.08,41.21,41.05,41.12,183600.0,22.5441,22.6155,22.5277,22.5661,183600.0
2007-07-12 11:00:00,41.12,41.24,41.09,41.21,102375.0,22.5661,22.6319,22.5496,22.6155,102375.0
2007-07-12 11:10:00,41.2,41.27,41.15,41.18,62775.0,22.61,22.6484,22.5826,22.599,62775.0
2007-07-12 11:20:00,41.19,41.25,41.16,41.18,62775.0,22.6045,22.6374,22.588,22.599,62775.0
2007-07-12 11:30:00,41.18,41.24,40.62,41.23,76500.0,22.599,22.6319,22.2917,22.6265,76500.0
2007-07-12 11:40:00,41.23,41.28,41.16,41.22,37575.0,22.6265,22.6539,22.588,22.621,37575.0
2007-07-12 11:50:00,41.22,41.25,41.1,41.16,47700.0,22.621,22.6374,22.5551,22.588,47700.0
2007-07-12 12:00:00,41.16,41.24,41.16,41.23,56700.0,22.588,22.6319,22.588,22.6265,56700.0
2007-07-12 12:10:00,41.24,41.33,41.19,41.22,66150.0,22.6319,22.6813,22.6045,22.621,66150.0
2007-07-12 12:20:00,41.21,41.27,41.17,41.25,37575.0,22.6155,22.6484,22.5935,22.6374,37575.0
2007-07-12 12:30:00,41.26,41.28,41.21,41.23,27225.0,22.6429,22.6539,22.6155,22.6265,27225.0
2007-07-12 12:40:00,41.24,41.36,41.23,41.32,103275.0,22.6319,22.6978,22.6265,22.6759,103275.0
2007-07-12 12:50:00,41.32,41.38,41.24,41.28,44775.0,22.6759,22.7088,22.6319,22.6539,44775.0
2007-07-12 13:00:00,41.29,41.34,41.18,41.23,59850.0,22.6594,22.6868,22.599,22.6265,59850.0
2007-07-12 13:10:00,41.24,41.28,41.17,41.17,31950.0,22.6319,22.6539,22.5935,22.5935,31950.0
2007-07-12 13:20:00,41.18,41.32,41.18,41.29,36000.0,22.599,22.6759,22.599,22.6594,36000.0
2007-07-12 13:30:00,41.29,41.32,41.25,41.28,39825.0,22.6594,22.6759,22.6374,22.6539,39825.0
2007-07-12 13:40:00,41.29,41.32,41.24,41.31,64350.0,22.6594,22.6759,22.6319,22.6704,64350.0
2007-07-12 13:50:00,41.31,41.31,41.26,41.29,43200.0,22.6704,22.6704,22.6429,22.6594,43200.0
2007-07-12 14:00:00,41.28,41.31,41.23,41.27,46125.0,22.6539,22.6704,22.6265,22.6484,46125.0
2007-07-12 14:10:00,41.26,41.28,41.15,41.23,43875.0,22.6429,22.6539,22.5826,22.6265,43875.0
2007-07-12 14:20:00,41.23,41.32,41.2,41.29,73575.0,22.6265,22.6759,22.61,22.6594,73575.0
2007-07-12 14:30:00,41.29,41.32,41.24,41.25,93825.0,22.6594,22.6759,22.6319,22.6374,93825.0
2007-07-12 14:40:00,41.28,41.36,41.26,41.3,118125.0,22.6539,22.6978,22.6429,22.6649,118125.0
2007-07-12 14:50:00,41.28,41.32,41.27,41.29,72900.0,22.6539,22.6759,22.6484,22.6594,72900.0
2007-07-12 15:00:00,41.3,41.35,41.24,41.35,96300.0,22.6649,22.6923,22.6319,22.6923,96300.0
2007-07-12 15:10:00,41.34,41.35,41.24,41.24,109125.0,22.6868,22.6923,22.6319,22.6319,109125.0
2007-07-12 15:20:00,41.24,41.34,41.24,41.33,150975.0,22.6319,22.6868,22.6319,22.6813,150975.0
2007-07-12 15:30:00,41.33,41.41,41.32,41.36,235125.0,22.6813,22.7252,22.6759,22.6978,235125.0
2007-07-12 15:40:00,41.36,41.41,41.31,41.34,269775.0,22.6978,22.7252,22.6704,22.6868,269775.0
2007-07-12 15:50:00,41.35,41.44,41.32,41.44,460350.0,22.6923,22.7417,22.6759,22.7417,460350.0
2007-07-13 09:30:00,41.13,41.33,41.0,41.01,141300.0,22.5716,22.6813,22.5002,22.5057,141300.0
2007-07-13 09:40:00,41.0,41.28,41.0,41.18,133425.0,22.5002,22.6539,22.5002,22.599,133425.0
2007-07-13 09:50:00,41.18,41.22,40.92,40.99,90225.0,22.599,22.621,22.4563,22.4948,90225.0
2007-07-13 10:00:00,41.0,41.13,40.84,40.86,81450.0,22.5002,22.5716,22.4124,22.4234,81450.0
2007-07-13 10:10:00,40.88,40.93,40.8,40.81,112500.0,22.4344,22.4618,22.3905,22.396,112500.0
2007-07-13 10:20:00,40.82,40.96,40.81,40.87,98325.0,22.4015,22.4783,22.396,22.4289,98325.0
2007-07-13 10:30:00,40.85,41.01,40.84,40.97,127125.0,22.4179,22.5057,22.4124,22.4838,127125.0
2007-07-13 10:40:00,40.98,41.08,40.92,41.03,104850.0,22.4893,22.5441,22.4563,22.5167,104850.0
2007-07-13 10:50:00,41.04,41.2,41.04,41.17,85050.0,22.5222,22.61,22.5222,22.5935,85050.0
2007-07-13 11:00:00,41.16,41.16,41.08,41.1,42975.0,22.588,22.588,22.5441,22.5551,42975.0
2007-07-13 11:10:00,41.1,41.11,41.04,41.05,39150.0,22.5551,22.5606,22.5222,22.5277,39150.0
2007-07-13 11:20:00,41.06,41.11,41.05,41.07,42750.0,22.5332,22.5606,22.5277,22.5387,42750.0
2007-07-13 11:30:00,41.07,41.07,40.99,41.04,42525.0,22.5387,22.5387,22.4948,22.5222,42525.0
2007-07-13 11:40:00,41.03,41.07,40.94,40.96,65250.0,22.5167,22.5387,22.4673,22.4783,65250.0
2007-07-13 11:50:00,40.96,40.98,40.81,40.83,111375.0,22.4783,22.4893,22.396,22.4069,111375.0
2007-07-13 12:00:00,40.83,40.95,40.83,40.93,81000.0,22.4069,22.4728,22.4069,22.4618,81000.0
2007-07-13 12:10:00,40.95,41.06,40.94,41.05,28800.0,22.4728,22.5332,22.4673,22.5277,28800.0
2007-07-13 12:20:00,41.05,41.12,41.03,41.12,50850.0,22.5277,22.5661,22.5167,22.5661,50850.0
2007-07-13 12:30:00,41.12,41.13,41.06,41.13,33075.0,22.5661,22.5716,22.5332,22.5716,33075.0
2007-07-13 12:40:00,41.14,41.17,41.13,41.14,27900.0,22.5771,22.5935,22.5716,22.5771,27900.0
2007-07-13 12:50:00,41.15,41.2,41.12,41.17,37800.0,22.5826,22.61,22.5661,22.5935,37800.0
2007-07-13 13:00:00,41.18,41.22,41.15,41.17,37575.0,22.599,22.621,22.5826,22.5935,37575.0
2007-07-13 13:10:00,41.17,41.21,41.17,41.2,28125.0,22.5935,22.6155,22.5935,22.61,28125.0
2007-07-13 13:20:00,41.2,41.26,41.2,41.24,19350.0,22.61,22.6429,22.61,22.6319,19350.0
2007-07-13 13:30:00,41.24,41.33,41.24,41.31,45450.0,22.6319,22.6813,22.6319,22.6704,45450.0
2007-07-13 13:40:00,41.31,41.33,41.25,41.32,38475.0,22.6704,22.6813,22.6374,22.6759,38475.0
2007-07-13 13:50:00,41.32,41.33,41.26,41.33,36900.0,22.6759,22.6813,22.6429,22.6813,36900.0
2007-07-13 14:00:00,41.33,41.42,41.33,41.41,47250.0,22.6813,22.7307,22.6813,22.7252,47250.0
2007-07-13 14:10:00,41.41,41.45,41.4,41.45,63000.0,22.7252,22.7472,22.7198,22.7472,63000.0
2007-07-13 14:20:00,41.45,41.47,41.37,41.4,42750.0,22.7472,22.7582,22.7033,22.7198,42750.0
2007-07-13 14:30:00,41.4,41.5,41.35,41.44,58725.0,22.7198,22.7746,22.6923,22.7417,58725.0
2007-07-13 14:40:00,41.46,41.55,41.45,41.52,43875.0,22.7527,22.8021,22.7472,22.7856,43875.0
2007-07-13 14:50:00,41.52,41.61,41.52,41.6,67725.0,22.7856,22.835,22.7856,22.8295,67725.0
2007-07-13 15:00:00,41.6,41.6,41.48,41.49,52650.0,22.8295,22.8295,22.7637,22.7691,52650.0
2007-07-13 15:10:00,41.49,41.49,41.41,41.44,60300.0,22.7691,22.7691,22.7252,22.7417,60300.0
2007-07-13 15:20:00,41.44,41.61,41.44,41.6,97200.0,22.7417,22.835,22.7417,22.8295,97200.0
2007-07-13 15:30:00,41.6,41.62,41.53,41.58,80775.0,22.8295,22.8405,22.7911,22.8185,80775.0
2007-07-13 15:40:00,41.59,41.63,41.5,41.55,122175.0,22.824,22.846,22.7746,22.8021,122175.0
2007-07-13 15:50:00,41.55,41.68,41.55,41.68,309150.0,22.8021,22.8734,22.8021,22.8734,309150.0
2007-07-16 09:30:00,41.81,42.22,41.78,42.12,232425.0,22.9448,23.1698,22.9283,23.1149,232425.0
2007-07-16 09:40:00,42.12,42.31,42.08,42.16,197775.0,23.1149,23.2192,23.0929,23.1368,197775.0
2007-07-16 09:50:00,42.16,42.22,41.94,41.97,270675.0,23.1368,23.1698,23.0161,23.0326,270675.0
2007-07-16 10:00:00,42.0,42.01,41.78,41.8,77625.0,23.049,23.0545,22.9283,22.9393,77625.0
2007-07-16 10:10:00,41.8,41.93,41.73,41.92,103500.0,22.9393,23.0106,22.9009,23.0051,103500.0
2007-07-16 10:20:00,41.92,41.92,41.79,41.9,71775.0,23.0051,23.0051,22.9338,22.9941,71775.0
2007-07-16 10:30:00,41.9,41.99,41.87,41.99,62550.0,22.9941,23.0435,22.9777,23.0435,62550.0
2007-07-16 10:40:00,42.0,42.0,41.85,41.85,71775.0,23.049,23.049,22.9667,22.9667,71775.0
2007-07-16 10:50:00,41.86,41.9,41.85,41.86,47025.0,22.9722,22.9941,22.9667,22.9722,47025.0
2007-07-16 11:00:00,41.86,41.92,41.78,41.9,66375.0,22.9722,23.0051,22.9283,22.9941,66375.0
2007-07-16 11:10:00,41.91,42.01,41.86,41.96,93600.0,22.9996,23.0545,22.9722,23.0271,93600.0
2007-07-16 11:20:00,41.93,41.96,41.85,41.89,75375.0,23.0106,23.0271,22.9667,22.9887,75375.0
2007-07-16 11:30:00,41.89,41.93,41.86,41.88,142875.0,22.9887,23.0106,22.9722,22.9832,142875.0
2007-07-16 11:40:00,41.89,41.91,41.8,41.81,70650.0,22.9887,22.9996,22.9393,22.9448,70650.0
2007-07-16 11:50:00,41.82,41.87,41.81,41.84,34650.0,22.9502,22.9777,22.9448,22.9612,34650.0
2007-07-16 12:00:00,41.84,41.85,41.8,41.85,42300.0,22.9612,22.9667,22.9393,22.9667,42300.0
2007-07-16 12:10:00,41.85,41.86,41.82,41.84,34425.0,22.9667,22.9722,22.9502,22.9612,34425.0
2007-07-16 12:20:00,41.85,41.93,41.84,41.93,63900.0,22.9667,23.0106,22.9612,23.0106,63900.0
2007-07-16 12:30:00,41.93,41.98,41.87,41.9,72675.0,23.0106,23.0381,22.9777,22.9941,72675.0
2007-07-16 12:40:00,41.91,41.96,41.81,41.94,65475.0,22.9996,23.0271,22.9448,23.0161,65475.0
2007-07-16 12:50:00,41.94,41.96,41.88,41.92,30600.0,23.0161,23.0271,22.9832,23.0051,30600.0
2007-07-16 13:00:00,41.92,41.92,41.8,41.8,33750.0,23.0051,23.0051,22.9393,22.9393,33750.0
2007-07-16 13:10:00,41.8,41.85,41.8,41.82,114525.0,22.9393,22.9667,22.9393,22.9502,114525.0
2007-07-16 13:20:00,41.83,41.9,41.81,41.85,50175.0,22.9557,22.9941,22.9448,22.9667,50175.0
2007-07-16 13:30:00,41.84,41.9,41.82,41.88,70875.0,22.9612,22.9941,22.9502,22.9832,70875.0
2007-07-16 13:40:00,41.88,41.92,41.83,41.88,74475.0,22.9832,23.0051,22.9557,22.9832,74475.0
2007-07-16 13:50:00,41.88,41.89,41.81,41.87,84600.0,22.9832,22.9887,22.9448,22.9777,84600.0
2007-07-16 14:00:00,41.87,41.9,41.82,41.86,41175.0,22.9777,22.9941,22.9502,22.9722,41175.0
2007-07-16 14:10:00,41.88,41.94,41.82,41.83,41625.0,22.9832,23.0161,22.9502,22.9557,41625.0
2007-07-16 14:20:00,41.83,41.94,41.8,41.91,45000.0,22.9557,23.0161,22.9393,22.9996,45000.0
2007-07-16 14:30:00,41.92,41.96,41.9,41.93,77850.0,23.0051,23.0271,22.9941,23.0106,77850.0
2007-07-16 14:40:00,41.93,42.01,41.93,41.97,98100.0,23.0106,23.0545,23.0106,23.0326,98100.0
2007-07-16 14:50:00,41.98,41.98,41.87,41.9,85500.0,23.0381,23.0381,22.9777,22.9941,85500.0
2007-07-16 15:00:00,41.9,41.93,41.85,41.92,65925.0,22.9941,23.0106,22.9667,23.0051,65925.0
2007-07-16 15:10:00,41.93,41.94,41.88,41.91,92025.0,23.0106,23.0161,22.9832,22.9996,92025.0
2007-07-16 15:20:00,41.92,41.99,41.88,41.89,54900.0,23.0051,23.0435,22.9832,22.9887,54900.0
2007-07-16 15:30:00,41.89,41.95,41.83,41.88,138150.0,22.9887,23.0216,22.9557,22.9832,138150.0
2007-07-16 15:40:00,41.88,41.96,41.83,41.96,167625.0,22.9832,23.0271,22.9557,23.0271,167625.0
2007-07-16 15:50:00,41.95,41.96,41.83,41.85,274275.0,23.0216,23.0271,22.9557,22.9667,274275.0
2007-07-17 09:30:00,41.94,42.22,41.87,41.94,170775.0,23.0161,23.1698,22.9777,23.0161,170775.0
2007-07-17 09:40:00,41.97,42.12,41.85,41.93,134325.0,23.0326,23.1149,22.9667,23.0106,134325.0
2007-07-17 09:50:00,41.94,42.0,41.92,41.94,79875.0,23.0161,23.049,23.0051,23.0161,79875.0
2007-07-17 10:00:00,41.94,41.96,41.64,41.77,69750.0,23.0161,23.0271,22.8515,22.9228,69750.0
2007-07-17 10:10:00,41.77,41.77,41.48,41.65,235125.0,22.9228,22.9228,22.7637,22.857,235125.0
2007-07-17 10:20:00,41.64,41.89,41.64,41.86,38700.0,22.8515,22.9887,22.8515,22.9722,38700.0
2007-07-17 10:30:00,41.87,41.87,41.56,41.66,42750.0,22.9777,22.9777,22.8076,22.8624,42750.0
2007-07-17 10:40:00,41.66,41.78,41.57,41.7,32400.0,22.8624,22.9283,22.813,22.8844,32400.0
2007-07-17 10:50:00,41.72,41.77,41.64,41.68,40500.0,22.8954,22.9228,22.8515,22.8734,40500.0
2007-07-17 11:00:00,41.69,41.75,41.58,41.69,63450.0,22.8789,22.9118,22.8185,22.8789,63450.0
2007-07-17 11:10:00,41.68,41.72,41.56,41.62,78750.0,22.8734,22.8954,22.8076,22.8405,78750.0
2007-07-17 11:20:00,41.61,41.71,41.52,41.71,49275.0,22.835,22.8899,22.7856,22.8899,49275.0
2007-07-17 11:30:00,41.71,41.79,41.7,41.76,38700.0,22.8899,22.9338,22.8844,22.9173,38700.0
2007-07-17 11:40:00,41.76,41.92,41.75,41.84,41400.0,22.9173,23.0051,22.9118,22.9612,41400.0
2007-07-17 11:50:00,41.85,41.92,41.83,41.87,35100.0,22.9667,23.0051,22.9557,22.9777,35100.0
2007-07-17 12:00:00,41.89,41.95,41.85,41.95,29475.0,22.9887,23.0216,22.9667,23.0216,29475.0
2007-07-17 12:10:00,41.95,41.99,41.87,41.88,44100.0,23.0216,23.0435,22.9777,22.9832,44100.0
2007-07-17 12:20:00,41.87,41.95,41.87,41.95,23625.0,22.9777,23.0216,22.9777,23.0216,23625.0
2007-07-17 12:30:00,41.94,41.94,41.87,41.9,83475.0,23.0161,23.0161,22.9777,22.9941,83475.0
2007-07-17 12:40:00,41.9,41.98,41.89,41.96,45000.0,22.9941,23.0381,22.9887,23.0271,45000.0
2007-07-17 12:50:00,41.96,41.98,41.92,41.97,19800.0,23.0271,23.0381,23.0051,23.0326,19800.0
2007-07-17 13:00:00,41.96,41.99,41.91,41.96,64350.0,23.0271,23.0435,22.9996,23.0271,64350.0
2007-07-17 13:10:00,41.96,41.98,41.91,41.96,17100.0,23.0271,23.0381,22.9996,23.0271,17100.0
2007-07-17 13:20:00,41.96,41.96,41.9,41.94,39600.0,23.0271,23.0271,22.9941,23.0161,39600.0
2007-07-17 13:30:00,41.94,41.97,41.92,41.97,92250.0,23.0161,23.0326,23.0051,23.0326,92250.0
2007-07-17 13:40:00,41.96,41.97,41.92,41.96,45675.0,23.0271,23.0326,23.0051,23.0271,45675.0
2007-07-17 13:50:00,41.96,42.13,41.95,42.13,81000.0,23.0271,23.1204,23.0216,23.1204,81000.0
2007-07-17 14:00:00,42.12,42.22,42.12,42.18,83475.0,23.1149,23.1698,23.1149,23.1478,83475.0
2007-07-17 14:10:00,42.19,42.22,42.13,42.15,76050.0,23.1533,23.1698,23.1204,23.1313,76050.0
2007-07-17 14:20:00,42.15,42.22,42.08,42.2,44550.0,23.1313,23.1698,23.0929,23.1588,44550.0
2007-07-17 14:30:00,42.2,42.25,42.16,42.24,67950.0,23.1588,23.1862,23.1368,23.1807,67950.0
2007-07-17 14:40:00,42.24,42.27,42.17,42.2,28575.0,23.1807,23.1972,23.1423,23.1588,28575.0
2007-07-17 14:50:00,42.2,42.33,42.19,42.33,121725.0,23.1588,23.2301,23.1533,23.2301,121725.0
2007-07-17 15:00:00,42.32,42.36,42.17,42.23,106200.0,23.2246,23.2466,23.1423,23.1752,106200.0
2007-07-17 15:10:00,42.23,42.27,42.19,42.2,43650.0,23.1752,23.1972,23.1533,23.1588,43650.0
2007-07-17 15:20:00,42.2,42.2,42.09,42.13,89100.0,23.1588,23.1588,23.0984,23.1204,89100.0
2007-07-17 15:30:00,42.13,42.18,42.05,42.11,69075.0,23.1204,23.1478,23.0765,23.1094,69075.0
2007-07-17 15:40:00,42.12,42.12,42.04,42.05,60975.0,23.1149,23.1149,23.071,23.0765,60975.0
2007-07-17 15:50:00,42.05,42.05,41.98,41.98,122850.0,23.0765,23.0765,23.0381,23.0381,122850.0
2007-07-18 09:30:00,42.27,42.58,42.03,42.52,459225.0,23.1972,23.3673,23.0655,23.3344,459225.0
2007-07-18 09:40:00,42.53,42.58,42.39,42.46,159750.0,23.3399,23.3673,23.2631,23.3015,159750.0
2007-07-18 09:50:00,42.48,42.73,42.36,42.73,182025.0,23.3124,23.4496,23.2466,23.4496,182025.0
2007-07-18 10:00:00,42.72,42.85,42.61,42.68,235125.0,23.4442,23.5155,23.3838,23.4222,235125.0
2007-07-18 10:10:00,42.68,42.83,42.67,42.83,135000.0,23.4222,23.5045,23.4167,23.5045,135000.0
2007-07-18 10:20:00,42.83,42.89,42.67,42.86,116100.0,23.5045,23.5374,23.4167,23.521,116100.0
2007-07-18 10:30:00,42.85,42.86,42.71,42.75,93150.0,23.5155,23.521,23.4387,23.4606,93150.0
2007-07-18 10:40:00,42.76,42.8,42.53,42.59,124875.0,23.4661,23.4881,23.3399,23.3728,124875.0
2007-07-18 10:50:00,42.59,42.74,42.58,42.69,110025.0,23.3728,23.4551,23.3673,23.4277,110025.0
2007-07-18 11:00:00,42.69,42.81,42.67,42.73,40725.0,23.4277,23.4935,23.4167,23.4496,40725.0
2007-07-18 11:10:00,42.75,42.82,42.67,42.68,48600.0,23.4606,23.499,23.4167,23.4222,48600.0
2007-07-18 11:20:00,42.69,42.82,42.63,42.72,144450.0,23.4277,23.499,23.3948,23.4442,144450.0
2007-07-18 11:30:00,42.72,42.77,42.42,42.56,92925.0,23.4442,23.4716,23.2795,23.3563,92925.0
2007-07-18 11:40:00,42.52,42.63,42.52,42.57,47025.0,23.3344,23.3948,23.3344,23.3618,47025.0
2007-07-18 11:50:00,42.57,42.6,42.51,42.51,51750.0,23.3618,23.3783,23.3289,23.3289,51750.0
2007-07-18 12:00:00,42.51,42.58,42.46,42.58,64575.0,23.3289,23.3673,23.3015,23.3673,64575.0
2007-07-18 12:10:00,42.58,42.72,42.5,42.55,71100.0,23.3673,23.4442,23.3234,23.3509,71100.0
2007-07-18 12:20:00,42.56,42.68,42.53,42.66,63000.0,23.3563,23.4222,23.3399,23.4112,63000.0
2007-07-18 12:30:00,42.67,42.69,42.62,42.64,73350.0,23.4167,23.4277,23.3893,23.4002,73350.0
2007-07-18 12:40:00,42.64,42.72,42.6,42.72,52650.0,23.4002,23.4442,23.3783,23.4442,52650.0
2007-07-18 12:50:00,42.73,42.76,42.62,42.64,44325.0,23.4496,23.4661,23.3893,23.4002,44325.0
2007-07-18 13:00:00,42.64,42.72,42.6,42.69,91575.0,23.4002,23.4442,23.3783,23.4277,91575.0
2007-07-18 13:10:00,42.68,42.74,42.63,42.71,40950.0,23.4222,23.4551,23.3948,23.4387,40950.0
2007-07-18 13:20:00,42.72,42.84,42.68,42.82,85725.0,23.4442,23.51,23.4222,23.499,85725.0
2007-07-18 13:30:00,42.83,43.22,42.82,43.06,287100.0,23.5045,23.7185,23.499,23.6307,287100.0
2007-07-18 13:40:00,43.06,43.19,43.01,43.03,148950.0,23.6307,23.7021,23.6033,23.6143,148950.0
2007-07-18 13:50:00,43.03,43.07,42.94,43.01,90675.0,23.6143,23.6362,23.5649,23.6033,90675.0
2007-07-18 14:00:00,43.01,43.14,43.0,43.12,113850.0,23.6033,23.6746,23.5978,23.6637,113850.0
2007-07-18 14:10:00,43.13,43.17,42.89,43.11,139950.0,23.6692,23.6911,23.5374,23.6582,139950.0
2007-07-18 14:20:00,43.12,43.12,43.05,43.08,170325.0,23.6637,23.6637,23.6253,23.6417,170325.0
2007-07-18 14:30:00,43.08,43.12,43.04,43.11,88650.0,23.6417,23.6637,23.6198,23.6582,88650.0
2007-07-18 14:40:00,43.09,43.13,43.04,43.08,135000.0,23.6472,23.6692,23.6198,23.6417,135000.0
2007-07-18 14:50:00,43.08,43.16,43.03,43.12,115200.0,23.6417,23.6856,23.6143,23.6637,115200.0
2007-07-18 15:00:00,43.13,43.22,43.08,43.2,93375.0,23.6692,23.7185,23.6417,23.7076,93375.0
2007-07-18 15:10:00,43.2,43.23,43.1,43.12,81225.0,23.7076,23.724,23.6527,23.6637,81225.0
2007-07-18 15:20:00,43.11,43.17,43.08,43.1,153225.0,23.6582,23.6911,23.6417,23.6527,153225.0
2007-07-18 15:30:00,43.09,43.28,43.07,43.19,136800.0,23.6472,23.7515,23.6362,23.7021,136800.0
2007-07-18 15:40:00,43.18,43.3,43.06,43.29,187875.0,23.6966,23.7624,23.6307,23.757,187875.0
2007-07-18 15:50:00,43.29,43.41,43.27,43.39,245925.0,23.757,23.8228,23.746,23.8118,245925.0
2007-07-19 09:30:00,43.42,43.73,43.27,43.73,191025.0,23.8283,23.9984,23.746,23.9984,191025.0
2007-07-19 09:40:00,43.73,43.8,43.5,43.71,99000.0,23.9984,24.0368,23.8722,23.9875,99000.0
2007-07-19 09:50:00,43.72,43.73,43.56,43.65,76725.0,23.9929,23.9984,23.9051,23.9545,76725.0
2007-07-19 10:00:00,43.63,43.73,43.56,43.58,103950.0,23.9435,23.9984,23.9051,23.9161,103950.0
2007-07-19 10:10:00,43.57,43.7,43.53,43.64,72450.0,23.9106,23.982,23.8887,23.949,72450.0
2007-07-19 10:20:00,43.62,43.62,43.48,43.51,58500.0,23.9381,23.9381,23.8612,23.8777,58500.0
2007-07-19 10:30:00,43.51,43.51,43.32,43.35,70200.0,23.8777,23.8777,23.7734,23.7899,70200.0
2007-07-19 10:40:00,43.38,43.44,43.27,43.32,132750.0,23.8064,23.8393,23.746,23.7734,132750.0
2007-07-19 10:50:00,43.33,43.4,43.27,43.33,105075.0,23.7789,23.8173,23.746,23.7789,105075.0
2007-07-19 11:00:00,43.35,43.48,43.34,43.36,39825.0,23.7899,23.8612,23.7844,23.7954,39825.0
2007-07-19 11:10:00,43.36,43.48,43.31,43.46,47700.0,23.7954,23.8612,23.7679,23.8503,47700.0
2007-07-19 11:20:00,43.46,43.49,43.4,43.45,45450.0,23.8503,23.8667,23.8173,23.8448,45450.0
2007-07-19 11:30:00,43.46,43.52,43.44,43.49,35100.0,23.8503,23.8832,23.8393,23.8667,35100.0
2007-07-19 11:40:00,43.48,43.63,43.47,43.56,78750.0,23.8612,23.9435,23.8557,23.9051,78750.0
2007-07-19 11:50:00,43.56,43.58,43.5,43.51,46125.0,23.9051,23.9161,23.8722,23.8777,46125.0
2007-07-19 12:00:00,43.52,43.57,43.45,43.57,46125.0,23.8832,23.9106,23.8448,23.9106,46125.0
2007-07-19 12:10:00,43.6,43.64,43.47,43.63,52200.0,23.9271,23.949,23.8557,23.9435,52200.0
2007-07-19 12:20:00,43.64,43.71,43.57,43.63,47700.0,23.949,23.9875,23.9106,23.9435,47700.0
2007-07-19 12:30:00,43.62,43.62,43.49,43.55,36225.0,23.9381,23.9381,23.8667,23.8996,36225.0
2007-07-19 12:40:00,43.56,43.65,43.56,43.65,38025.0,23.9051,23.9545,23.9051,23.9545,38025.0
2007-07-19 12:50:00,43.68,43.82,43.64,43.67,58950.0,23.971,24.0478,23.949,23.9655,58950.0
2007-07-19 13:00:00,43.68,43.71,43.62,43.66,66150.0,23.971,23.9875,23.9381,23.96,66150.0
2007-07-19 13:10:00,43.67,43.75,43.64,43.68,44325.0,23.9655,24.0094,23.949,23.971,44325.0
2007-07-19 13:20:00,43.68,43.75,43.68,43.69,50400.0,23.971,24.0094,23.971,23.9765,50400.0
2007-07-19 13:30:00,43.69,43.77,43.63,43.67,73575.0,23.9765,24.0204,23.9435,23.9655,73575.0
2007-07-19 13:40:00,43.67,43.79,43.64,43.79,49050.0,23.9655,24.0314,23.949,24.0314,49050.0
2007-07-19 13:50:00,43.79,43.84,43.77,43.78,89100.0,24.0314,24.0588,24.0204,24.0259,89100.0
2007-07-19 14:00:00,43.78,43.78,43.61,43.64,168075.0,24.0259,24.0259,23.9326,23.949,168075.0
2007-07-19 14:10:00,43.64,43.66,43.54,43.65,76725.0,23.949,23.96,23.8942,23.9545,76725.0
2007-07-19 14:20:00,43.65,43.67,43.62,43.64,52875.0,23.9545,23.9655,23.9381,23.949,52875.0
2007-07-19 14:30:00,43.64,43.67,43.61,43.65,69975.0,23.949,23.9655,23.9326,23.9545,69975.0
2007-07-19 14:40:00,43.64,43.72,43.62,43.71,97425.0,23.949,23.9929,23.9381,23.9875,97425.0
2007-07-19 14:50:00,43.7,43.71,43.63,43.69,91350.0,23.982,23.9875,23.9435,23.9765,91350.0
2007-07-19 15:00:00,43.69,43.78,43.65,43.77,196650.0,23.9765,24.0259,23.9545,24.0204,196650.0
2007-07-19 15:10:00,43.78,43.81,43.59,43.6,153000.0,24.0259,24.0423,23.9216,23.9271,153000.0
2007-07-19 15:20:00,43.61,43.63,43.4,43.48,282150.0,23.9326,23.9435,23.8173,23.8612,282150.0
2007-07-19 15:30:00,43.5,43.64,43.5,43.64,125550.0,23.8722,23.949,23.8722,23.949,125550.0
2007-07-19 15:40:00,43.64,43.64,43.43,43.44,230625.0,23.949,23.949,23.8338,23.8393,230625.0
2007-07-19 15:50:00,43.45,43.54,43.35,43.36,359550.0,23.8448,23.8942,23.7899,23.7954,359550.0
2007-07-20 09:30:00,43.33,43.33,42.61,42.74,1403550.0,23.7789,23.7789,23.3838,23.4551,1403550.0
2007-07-20 09:40:00,42.73,42.93,42.69,42.92,138825.0,23.4496,23.5594,23.4277,23.5539,138825.0
2007-07-20 09:50:00,42.92,43.04,42.78,42.85,165375.0,23.5539,23.6198,23.4771,23.5155,165375.0
2007-07-20 10:00:00,42.83,42.85,42.64,42.75,104625.0,23.5045,23.5155,23.4002,23.4606,104625.0
2007-07-20 10:10:00,42.74,42.79,42.61,42.68,92475.0,23.4551,23.4826,23.3838,23.4222,92475.0
2007-07-20 10:20:00,42.68,42.72,42.61,42.7,74475.0,23.4222,23.4442,23.3838,23.4332,74475.0
2007-07-20 10:30:00,42.71,42.75,42.6,42.66,57825.0,23.4387,23.4606,23.3783,23.4112,57825.0
2007-07-20 10:40:00,42.66,42.68,42.46,42.55,78750.0,23.4112,23.4222,23.3015,23.3509,78750.0
2007-07-20 10:50:00,42.55,42.69,42.55,42.64,55800.0,23.3509,23.4277,23.3509,23.4002,55800.0
2007-07-20 11:00:00,42.64,42.85,42.57,42.83,42300.0,23.4002,23.5155,23.3618,23.5045,42300.0
2007-07-20 11:10:00,42.83,42.89,42.71,42.72,56250.0,23.5045,23.5374,23.4387,23.4442,56250.0
2007-07-20 11:20:00,42.72,42.72,42.59,42.6,85050.0,23.4442,23.4442,23.3728,23.3783,85050.0
2007-07-20 11:30:00,42.6,42.69,42.5,42.52,49725.0,23.3783,23.4277,23.3234,23.3344,49725.0
2007-07-20 11:40:00,42.52,42.67,42.51,42.67,62550.0,23.3344,23.4167,23.3289,23.4167,62550.0
2007-07-20 11:50:00,42.65,42.65,42.51,42.51,49275.0,23.4057,23.4057,23.3289,23.3289,49275.0
2007-07-20 12:00:00,42.51,42.51,42.3,42.37,75150.0,23.3289,23.3289,23.2137,23.2521,75150.0
2007-07-20 12:10:00,42.37,42.44,42.35,42.36,76050.0,23.2521,23.2905,23.2411,23.2466,76050.0
2007-07-20 12:20:00,42.37,42.39,42.31,42.36,103500.0,23.2521,23.2631,23.2192,23.2466,103500.0
2007-07-20 12:30:00,42.36,42.37,42.3,42.3,99000.0,23.2466,23.2521,23.2137,23.2137,99000.0
2007-07-20 12:40:00,42.3,42.31,42.17,42.18,146700.0,23.2137,23.2192,23.1423,23.1478,146700.0
2007-07-20 12:50:00,42.17,42.24,42.0,42.04,124200.0,23.1423,23.1807,23.049,23.071,124200.0
2007-07-20 13:00:00,42.05,42.16,42.04,42.11,95175.0,23.0765,23.1368,23.071,23.1094,95175.0
2007-07-20 13:10:00,42.11,42.22,42.11,42.2,53775.0,23.1094,23.1698,23.1094,23.1588,53775.0
2007-07-20 13:20:00,42.22,42.24,42.17,42.19,76950.0,23.1698,23.1807,23.1423,23.1533,76950.0
2007-07-20 13:30:00,42.17,42.26,42.14,42.24,82575.0,23.1423,23.1917,23.1259,23.1807,82575.0
2007-07-20 13:40:00,42.26,42.38,42.26,42.31,114300.0,23.1917,23.2576,23.1917,23.2192,114300.0
2007-07-20 13:50:00,42.31,42.31,42.18,42.26,256725.0,23.2192,23.2192,23.1478,23.1917,256725.0
2007-07-20 14:00:00,42.25,42.46,42.14,42.4,88200.0,23.1862,23.3015,23.1259,23.2685,88200.0
2007-07-20 14:10:00,42.39,42.43,42.29,42.32,86625.0,23.2631,23.285,23.2082,23.2246,86625.0
2007-07-20 14:20:00,42.33,42.33,42.16,42.16,130275.0,23.2301,23.2301,23.1368,23.1368,130275.0
2007-07-20 14:30:00,42.16,42.22,42.09,42.12,65025.0,23.1368,23.1698,23.0984,23.1149,65025.0
2007-07-20 14:40:00,42.12,42.21,42.1,42.21,62325.0,23.1149,23.1643,23.1039,23.1643,62325.0
2007-07-20 14:50:00,42.21,42.23,42.15,42.2,85725.0,23.1643,23.1752,23.1313,23.1588,85725.0
2007-07-20 15:00:00,42.21,42.28,42.12,42.15,156375.0,23.1643,23.2027,23.1149,23.1313,156375.0
2007-07-20 15:10:00,42.14,42.14,42.03,42.11,111600.0,23.1259,23.1259,23.0655,23.1094,111600.0
2007-07-20 15:20:00,42.12,42.28,42.12,42.23,132750.0,23.1149,23.2027,23.1149,23.1752,132750.0
2007-07-20 15:30:00,42.24,42.25,42.08,42.1,122850.0,23.1807,23.1862,23.0929,23.1039,122850.0
2007-07-20 15:40:00,42.11,42.19,42.07,42.16,162675.0,23.1094,23.1533,23.0874,23.1368,162675.0
2007-07-20 15:50:00,42.16,42.29,42.06,42.19,367425.0,23.1368,23.2082,23.082,23.1533,367425.0
2007-07-23 09:30:00,42.64,42.68,42.17,42.28,170775.0,23.4002,23.4222,23.1423,23.2027,170775.0
2007-07-23 09:40:00,42.28,42.4,42.27,42.36,97875.0,23.2027,23.2685,23.1972,23.2466,97875.0
2007-07-23 09:50:00,42.36,42.48,42.36,42.44,120150.0,23.2466,23.3124,23.2466,23.2905,120150.0
2007-07-23 10:00:00,42.45,42.46,42.29,42.31,154800.0,23.296,23.3015,23.2082,23.2192,154800.0
2007-07-23 10:10:00,42.32,42.39,42.29,42.38,51975.0,23.2246,23.2631,23.2082,23.2576,51975.0
2007-07-23 10:20:00,42.36,42.48,42.36,42.48,71550.0,23.2466,23.3124,23.2466,23.3124,71550.0
2007-07-23 10:30:00,42.47,42.68,42.46,42.68,82350.0,23.307,23.4222,23.3015,23.4222,82350.0
2007-07-23 10:40:00,42.65,42.74,42.6,42.62,94500.0,23.4057,23.4551,23.3783,23.3893,94500.0
2007-07-23 10:50:00,42.63,42.96,42.62,42.89,158625.0,23.3948,23.5759,23.3893,23.5374,158625.0
2007-07-23 11:00:00,42.9,43.32,42.9,43.18,286650.0,23.5429,23.7734,23.5429,23.6966,286650.0
2007-07-23 11:10:00,43.18,43.32,43.18,43.26,120375.0,23.6966,23.7734,23.6966,23.7405,120375.0
2007-07-23 11:20:00,43.27,43.28,43.17,43.22,84600.0,23.746,23.7515,23.6911,23.7185,84600.0
2007-07-23 11:30:00,43.23,43.34,43.22,43.29,99450.0,23.724,23.7844,23.7185,23.757,99450.0
2007-07-23 11:40:00,43.29,43.31,43.22,43.23,51975.0,23.757,23.7679,23.7185,23.724,51975.0
2007-07-23 11:50:00,43.24,43.26,43.14,43.21,112500.0,23.7295,23.7405,23.6746,23.7131,112500.0
2007-07-23 12:00:00,43.2,43.31,43.2,43.29,90450.0,23.7076,23.7679,23.7076,23.757,90450.0
2007-07-23 12:10:00,43.29,43.33,43.15,43.2,124875.0,23.757,23.7789,23.6801,23.7076,124875.0
2007-07-23 12:20:00,43.2,43.28,43.16,43.28,51975.0,23.7076,23.7515,23.6856,23.7515,51975.0
2007-07-23 12:30:00,43.27,43.32,43.27,43.3,54675.0,23.746,23.7734,23.746,23.7624,54675.0
2007-07-23 12:40:00,43.3,43.34,43.29,43.33,70650.0,23.7624,23.7844,23.757,23.7789,70650.0
2007-07-23 12:50:00,43.33,43.36,43.26,43.26,49275.0,23.7789,23.7954,23.7405,23.7405,49275.0
2007-07-23 13:00:00,43.26,43.31,43.16,43.16,56025.0,23.7405,23.7679,23.6856,23.6856,56025.0
2007-07-23 13:10:00,43.16,43.24,43.1,43.12,43875.0,23.6856,23.7295,23.6527,23.6637,43875.0
2007-07-23 13:20:00,43.12,43.17,43.02,43.04,63900.0,23.6637,23.6911,23.6088,23.6198,63900.0
2007-07-23 13:30:00,43.05,43.16,43.05,43.12,54900.0,23.6253,23.6856,23.6253,23.6637,54900.0
2007-07-23 13:40:00,43.12,43.15,43.05,43.05,149625.0,23.6637,23.6801,23.6253,23.6253,149625.0
2007-07-23 13:50:00,43.05,43.08,43.01,43.07,65250.0,23.6253,23.6417,23.6033,23.6362,65250.0
2007-07-23 14:00:00,43.11,43.13,42.96,42.96,86400.0,23.6582,23.6692,23.5759,23.5759,86400.0
2007-07-23 14:10:00,42.95,43.05,42.93,43.03,88875.0,23.5704,23.6253,23.5594,23.6143,88875.0
2007-07-23 14:20:00,43.04,43.11,42.96,43.04,70650.0,23.6198,23.6582,23.5759,23.6198,70650.0
2007-07-23 14:30:00,43.02,43.14,43.02,43.1,69750.0,23.6088,23.6746,23.6088,23.6527,69750.0
2007-07-23 14:40:00,43.09,43.16,43.06,43.13,68625.0,23.6472,23.6856,23.6307,23.6692,68625.0
2007-07-23 14:50:00,43.13,43.15,43.08,43.12,72225.0,23.6692,23.6801,23.6417,23.6637,72225.0
2007-07-23 15:00:00,43.12,43.14,43.04,43.12,114750.0,23.6637,23.6746,23.6198,23.6637,114750.0
2007-07-23 15:10:00,43.12,43.22,43.12,43.16,137250.0,23.6637,23.7185,23.6637,23.6856,137250.0
2007-07-23 15:20:00,43.16,43.21,43.08,43.17,166050.0,23.6856,23.7131,23.6417,23.6911,166050.0
2007-07-23 15:30:00,43.18,43.2,43.0,43.06,147150.0,23.6966,23.7076,23.5978,23.6307,147150.0
2007-07-23 15:40:00,43.06,43.32,43.05,43.18,245250.0,23.6307,23.7734,23.6253,23.6966,245250.0
2007-07-23 15:50:00,43.16,43.3,43.09,43.22,265950.0,23.6856,23.7624,23.6472,23.7185,265950.0
2007-07-24 09:30:00,43.44,43.69,42.53,42.6,469125.0,23.8393,23.9765,23.3399,23.3783,469125.0
2007-07-24 09:40:00,42.56,42.56,42.35,42.5,279000.0,23.3563,23.3563,23.2411,23.3234,279000.0
2007-07-24 09:50:00,42.49,42.8,42.47,42.6,196875.0,23.3179,23.4881,23.307,23.3783,196875.0
2007-07-24 10:00:00,42.6,42.7,42.02,42.06,145125.0,23.3783,23.4332,23.06,23.082,145125.0
2007-07-24 10:10:00,42.04,42.18,42.02,42.16,148050.0,23.071,23.1478,23.06,23.1368,148050.0
2007-07-24 10:20:00,42.17,42.2,41.92,42.0,136350.0,23.1423,23.1588,23.0051,23.049,136350.0
2007-07-24 10:30:00,42.0,42.05,41.97,42.03,98550.0,23.049,23.0765,23.0326,23.0655,98550.0
2007-07-24 10:40:00,42.02,42.04,41.86,42.0,116775.0,23.06,23.071,22.9722,23.049,116775.0
2007-07-24 10:50:00,42.0,42.06,41.96,41.97,74925.0,23.049,23.082,23.0271,23.0326,74925.0
2007-07-24 11:00:00,41.98,42.0,41.78,41.79,51300.0,23.0381,23.049,22.9283,22.9338,51300.0
2007-07-24 11:10:00,41.78,41.8,41.64,41.7,70650.0,22.9283,22.9393,22.8515,22.8844,70650.0
2007-07-24 11:20:00,41.7,41.73,41.41,41.44,133650.0,22.8844,22.9009,22.7252,22.7417,133650.0
2007-07-24 11:30:00,41.43,41.47,41.29,41.47,166275.0,22.7362,22.7582,22.6594,22.7582,166275.0
2007-07-24 11:40:00,41.47,41.6,41.44,41.52,90000.0,22.7582,22.8295,22.7417,22.7856,90000.0
2007-07-24 11:50:00,41.52,41.76,41.52,41.76,61200.0,22.7856,22.9173,22.7856,22.9173,61200.0
2007-07-24 12:00:00,41.76,41.8,41.55,41.58,58050.0,22.9173,22.9393,22.8021,22.8185,58050.0
2007-07-24 12:10:00,41.59,41.66,41.45,41.65,51300.0,22.824,22.8624,22.7472,22.857,51300.0
2007-07-24 12:20:00,41.66,41.87,41.66,41.87,59400.0,22.8624,22.9777,22.8624,22.9777,59400.0
2007-07-24 12:30:00,41.87,42.09,41.87,41.96,104625.0,22.9777,23.0984,22.9777,23.0271,104625.0
2007-07-24 12:40:00,41.98,42.06,41.92,41.92,51975.0,23.0381,23.082,23.0051,23.0051,51975.0
2007-07-24 12:50:00,41.92,42.04,41.87,41.92,58050.0,23.0051,23.071,22.9777,23.0051,58050.0
2007-07-24 13:00:00,41.92,41.99,41.82,41.92,35325.0,23.0051,23.0435,22.9502,23.0051,35325.0
2007-07-24 13:10:00,41.9,41.96,41.76,41.8,36900.0,22.9941,23.0271,22.9173,22.9393,36900.0
2007-07-24 13:20:00,41.78,41.8,41.61,41.64,49950.0,22.9283,22.9393,22.835,22.8515,49950.0
2007-07-24 13:30:00,41.64,41.7,41.57,41.63,45675.0,22.8515,22.8844,22.813,22.846,45675.0
2007-07-24 13:40:00,41.64,41.64,41.45,41.48,49275.0,22.8515,22.8515,22.7472,22.7637,49275.0
2007-07-24 13:50:00,41.46,41.51,41.27,41.42,90225.0,22.7527,22.7801,22.6484,22.7307,90225.0
2007-07-24 14:00:00,41.43,41.43,41.27,41.34,57600.0,22.7362,22.7362,22.6484,22.6868,57600.0
2007-07-24 14:10:00,41.35,41.4,41.19,41.29,87750.0,22.6923,22.7198,22.6045,22.6594,87750.0
2007-07-24 14:20:00,41.31,41.37,41.3,41.36,55575.0,22.6704,22.7033,22.6649,22.6978,55575.0
2007-07-24 14:30:00,41.36,41.36,41.12,41.12,72000.0,22.6978,22.6978,22.5661,22.5661,72000.0
2007-07-24 14:40:00,41.12,41.12,40.92,41.1,156375.0,22.5661,22.5661,22.4563,22.5551,156375.0
2007-07-24 14:50:00,41.08,41.2,41.06,41.17,102825.0,22.5441,22.61,22.5332,22.5935,102825.0
2007-07-24 15:00:00,41.16,41.27,40.84,40.84,227250.0,22.588,22.6484,22.4124,22.4124,227250.0
2007-07-24 15:10:00,40.84,40.98,40.6,40.81,146250.0,22.4124,22.4893,22.2807,22.396,146250.0
2007-07-24 15:20:00,40.8,41.14,40.8,41.03,208575.0,22.3905,22.5771,22.3905,22.5167,208575.0
2007-07-24 15:30:00,41.03,41.21,41.0,41.12,163800.0,22.5167,22.6155,22.5002,22.5661,163800.0
2007-07-24 15:40:00,41.12,41.24,41.01,41.21,213075.0,22.5661,22.6319,22.5057,22.6155,213075.0
2007-07-24 15:50:00,41.21,41.29,41.09,41.28,378900.0,22.6155,22.6594,22.5496,22.6539,378900.0
2007-07-25 09:30:00,40.47,40.5,40.24,40.44,405900.0,22.2094,22.2258,22.0832,22.1929,405900.0
2007-07-25 09:40:00,40.44,40.82,40.41,40.48,229275.0,22.1929,22.4015,22.1765,22.2149,229275.0
2007-07-25 09:50:00,40.47,40.66,40.43,40.45,123525.0,22.2094,22.3137,22.1874,22.1984,123525.0
2007-07-25 10:00:00,40.43,40.59,40.35,40.42,119700.0,22.1874,22.2752,22.1435,22.1819,119700.0
2007-07-25 10:10:00,40.42,40.48,40.27,40.42,158850.0,22.1819,22.2149,22.0996,22.1819,158850.0
2007-07-25 10:20:00,40.43,40.43,39.8,39.87,321975.0,22.1874,22.1874,21.8417,21.8801,321975.0
2007-07-25 10:30:00,39.87,39.99,39.74,39.78,173925.0,21.8801,21.946,21.8088,21.8307,173925.0
2007-07-25 10:40:00,39.79,39.84,39.37,39.44,169200.0,21.8362,21.8636,21.6057,21.6441,169200.0
2007-07-25 10:50:00,39.45,39.61,39.35,39.48,207900.0,21.6496,21.7374,21.5947,21.6661,207900.0
2007-07-25 11:00:00,39.48,39.67,39.43,39.46,111825.0,21.6661,21.7704,21.6386,21.6551,111825.0
2007-07-25 11:10:00,39.46,39.48,39.26,39.37,179100.0,21.6551,21.6661,21.5454,21.6057,179100.0
2007-07-25 11:20:00,39.37,39.53,39.26,39.36,176400.0,21.6057,21.6935,21.5454,21.6002,176400.0
2007-07-25 11:30:00,39.39,39.63,39.39,39.57,151650.0,21.6167,21.7484,21.6167,21.7155,151650.0
2007-07-25 11:40:00,39.59,39.68,39.49,39.53,83925.0,21.7265,21.7758,21.6716,21.6935,83925.0
2007-07-25 11:50:00,39.53,39.63,39.47,39.49,81450.0,21.6935,21.7484,21.6606,21.6716,81450.0
2007-07-25 12:00:00,39.49,39.61,39.48,39.56,102825.0,21.6716,21.7374,21.6661,21.71,102825.0
2007-07-25 12:10:00,39.56,39.58,39.45,39.49,124875.0,21.71,21.721,21.6496,21.6716,124875.0
2007-07-25 12:20:00,39.5,39.6,39.48,39.51,59625.0,21.6771,21.7319,21.6661,21.6825,59625.0
2007-07-25 12:30:00,39.51,39.55,39.47,39.48,88875.0,21.6825,21.7045,21.6606,21.6661,88875.0
2007-07-25 12:40:00,39.49,39.54,39.44,39.48,75600.0,21.6716,21.699,21.6441,21.6661,75600.0
2007-07-25 12:50:00,39.47,39.5,39.08,39.14,221625.0,21.6606,21.6771,21.4466,21.4795,221625.0
2007-07-25 13:00:00,39.12,39.15,39.07,39.1,52425.0,21.4685,21.485,21.4411,21.4575,52425.0
2007-07-25 13:10:00,39.12,39.12,38.82,38.84,156600.0,21.4685,21.4685,21.3039,21.3149,156600.0
2007-07-25 13:20:00,38.84,38.85,38.68,38.68,100125.0,21.3149,21.3203,21.2271,21.2271,100125.0
2007-07-25 13:30:00,38.68,38.7,38.54,38.6,104625.0,21.2271,21.238,21.1502,21.1832,104625.0
2007-07-25 13:40:00,38.61,38.91,38.58,38.89,102600.0,21.1886,21.3533,21.1722,21.3423,102600.0
2007-07-25 13:50:00,38.86,38.89,38.7,38.86,67500.0,21.3258,21.3423,21.238,21.3258,67500.0
2007-07-25 14:00:00,38.86,38.97,38.72,38.92,103725.0,21.3258,21.3862,21.249,21.3588,103725.0
2007-07-25 14:10:00,38.92,39.08,38.86,39.05,102150.0,21.3588,21.4466,21.3258,21.4301,102150.0
2007-07-25 14:20:00,39.05,39.11,39.01,39.06,98325.0,21.4301,21.463,21.4082,21.4356,98325.0
2007-07-25 14:30:00,39.05,39.05,38.56,38.64,97875.0,21.4301,21.4301,21.1612,21.2051,97875.0
2007-07-25 14:40:00,38.64,38.69,38.32,38.53,139050.0,21.2051,21.2325,21.0295,21.1447,139050.0
2007-07-25 14:50:00,38.52,38.65,38.47,38.65,93375.0,21.1392,21.2106,21.1118,21.2106,93375.0
2007-07-25 15:00:00,38.64,39.06,38.64,39.04,232200.0,21.2051,21.4356,21.2051,21.4246,232200.0
2007-07-25 15:10:00,39.03,39.18,38.99,39.07,273600.0,21.4191,21.5014,21.3972,21.4411,273600.0
2007-07-25 15:20:00,39.06,39.33,39.06,39.2,237375.0,21.4356,21.5838,21.4356,21.5124,237375.0
2007-07-25 15:30:00,39.2,39.26,39.05,39.11,172125.0,21.5124,21.5454,21.4301,21.463,172125.0
2007-07-25 15:40:00,39.1,39.28,39.09,39.26,287775.0,21.4575,21.5563,21.4521,21.5454,287775.0
2007-07-25 15:50:00,39.26,39.3,39.03,39.05,306450.0,21.5454,21.5673,21.4191,21.4301,306450.0
2007-07-26 09:30:00,38.44,38.59,37.38,37.52,497025.0,21.0953,21.1777,20.5136,20.5905,497025.0
2007-07-26 09:40:00,37.55,37.55,36.71,37.27,502650.0,20.6069,20.6069,20.1459,20.4533,502650.0
2007-07-26 09:50:00,37.28,37.59,36.94,37.0,249750.0,20.4588,20.6289,20.2722,20.3051,249750.0
2007-07-26 10:00:00,36.98,37.32,36.81,37.32,379800.0,20.2941,20.4807,20.2008,20.4807,379800.0
2007-07-26 10:10:00,37.32,37.58,37.28,37.43,312525.0,20.4807,20.6234,20.4588,20.5411,312525.0
2007-07-26 10:20:00,37.43,37.5,37.34,37.5,205875.0,20.5411,20.5795,20.4917,20.5795,205875.0
2007-07-26 10:30:00,37.5,37.67,37.45,37.51,225450.0,20.5795,20.6728,20.552,20.585,225450.0
2007-07-26 10:40:00,37.51,37.64,37.41,37.58,158850.0,20.585,20.6563,20.5301,20.6234,158850.0
2007-07-26 10:50:00,37.59,37.74,37.59,37.68,102825.0,20.6289,20.7112,20.6289,20.6783,102825.0
2007-07-26 11:00:00,37.68,37.68,37.24,37.36,227925.0,20.6783,20.6783,20.4368,20.5027,227925.0
2007-07-26 11:10:00,37.36,37.39,36.7,36.8,279000.0,20.5027,20.5191,20.1405,20.1953,279000.0
2007-07-26 11:20:00,36.78,36.86,36.68,36.69,160425.0,20.1844,20.2283,20.1295,20.135,160425.0
2007-07-26 11:30:00,36.71,36.71,36.24,36.48,355725.0,20.1459,20.1459,19.888,20.0197,355725.0
2007-07-26 11:40:00,36.47,36.67,36.33,36.34,284850.0,20.0142,20.124,19.9374,19.9429,284850.0
2007-07-26 11:50:00,36.33,36.38,36.09,36.35,235800.0,19.9374,19.9648,19.8057,19.9484,235800.0
2007-07-26 12:00:00,36.35,36.44,35.95,36.04,230175.0,19.9484,19.9978,19.7289,19.7783,230175.0
2007-07-26 12:10:00,36.04,36.17,35.82,36.16,208350.0,19.7783,19.8496,19.6575,19.8441,208350.0
2007-07-26 12:20:00,36.16,36.2,35.85,35.96,270450.0,19.8441,19.8661,19.674,19.7344,270450.0
2007-07-26 12:30:00,35.98,36.0,35.64,35.69,197100.0,19.7453,19.7563,19.5587,19.5862,197100.0
2007-07-26 12:40:00,35.67,35.96,35.58,35.94,229275.0,19.5752,19.7344,19.5258,19.7234,229275.0
2007-07-26 12:50:00,35.94,36.36,35.89,36.27,214200.0,19.7234,19.9539,19.6959,19.9045,214200.0
2007-07-26 13:00:00,36.27,36.76,36.18,36.44,209025.0,19.9045,20.1734,19.8551,19.9978,209025.0
2007-07-26 13:10:00,36.4,36.71,36.31,36.53,198900.0,19.9758,20.1459,19.9264,20.0472,198900.0
2007-07-26 13:20:00,36.52,36.65,36.32,36.42,147150.0,20.0417,20.113,19.9319,19.9868,147150.0
2007-07-26 13:30:00,36.41,36.44,36.28,36.31,171675.0,19.9813,19.9978,19.91,19.9264,171675.0
2007-07-26 13:40:00,36.31,36.56,36.19,36.44,147600.0,19.9264,20.0636,19.8606,19.9978,147600.0
2007-07-26 13:50:00,36.43,36.44,35.97,35.98,177075.0,19.9923,19.9978,19.7398,19.7453,177075.0
2007-07-26 14:00:00,36.0,36.19,35.97,36.01,169200.0,19.7563,19.8606,19.7398,19.7618,169200.0
2007-07-26 14:10:00,36.0,36.1,35.82,35.94,153450.0,19.7563,19.8112,19.6575,19.7234,153450.0
2007-07-26 14:20:00,35.94,36.27,35.64,35.77,257400.0,19.7234,19.9045,19.5587,19.6301,257400.0
2007-07-26 14:30:00,35.77,35.93,35.71,35.78,168975.0,19.6301,19.7179,19.5972,19.6356,168975.0
2007-07-26 14:40:00,35.78,35.79,35.56,35.62,171450.0,19.6356,19.6411,19.5148,19.5478,171450.0
2007-07-26 14:50:00,35.61,36.0,35.44,35.88,212400.0,19.5423,19.7563,19.449,19.6905,212400.0
2007-07-26 15:00:00,35.89,36.34,35.81,36.08,247500.0,19.6959,19.9429,19.652,19.8002,247500.0
2007-07-26 15:10:00,36.05,36.25,35.93,36.21,137700.0,19.7837,19.8935,19.7179,19.8716,137700.0
2007-07-26 15:20:00,36.2,36.47,36.16,36.33,426825.0,19.8661,20.0142,19.8441,19.9374,426825.0
2007-07-26 15:30:00,36.3,36.69,36.28,36.6,438300.0,19.9209,20.135,19.91,20.0856,438300.0
2007-07-26 15:40:00,36.6,37.31,36.59,37.17,690300.0,20.0856,20.4752,20.0801,20.3984,690300.0
2007-07-26 15:50:00,37.18,37.18,36.78,36.93,510975.0,20.4039,20.4039,20.1844,20.2667,510975.0
2007-07-27 09:30:00,36.73,36.89,36.07,36.33,558225.0,20.1569,20.2447,19.7947,19.9374,558225.0
2007-07-27 09:40:00,36.38,36.44,35.89,36.38,215100.0,19.9648,19.9978,19.6959,19.9648,215100.0
2007-07-27 09:50:00,36.37,36.44,36.28,36.33,149850.0,19.9594,19.9978,19.91,19.9374,149850.0
2007-07-27 10:00:00,36.33,36.68,36.12,36.65,199575.0,19.9374,20.1295,19.8222,20.113,199575.0
2007-07-27 10:10:00,36.66,36.8,36.52,36.76,157500.0,20.1185,20.1953,20.0417,20.1734,157500.0
2007-07-27 10:20:00,36.76,36.91,36.68,36.78,140850.0,20.1734,20.2557,20.1295,20.1844,140850.0
2007-07-27 10:30:00,36.8,36.99,36.65,36.69,214425.0,20.1953,20.2996,20.113,20.135,214425.0
2007-07-27 10:40:00,36.7,36.72,36.45,36.53,133650.0,20.1405,20.1514,20.0033,20.0472,133650.0
2007-07-27 10:50:00,36.54,36.65,36.35,36.61,171450.0,20.0527,20.113,19.9484,20.0911,171450.0
2007-07-27 11:00:00,36.65,36.92,36.59,36.8,180450.0,20.113,20.2612,20.0801,20.1953,180450.0
2007-07-27 11:10:00,36.8,36.93,36.65,36.66,104400.0,20.1953,20.2667,20.113,20.1185,104400.0
2007-07-27 11:20:00,36.68,36.71,36.58,36.58,142200.0,20.1295,20.1459,20.0746,20.0746,142200.0
2007-07-27 11:30:00,36.56,36.63,36.43,36.48,107100.0,20.0636,20.102,19.9923,20.0197,107100.0
2007-07-27 11:40:00,36.49,36.64,36.44,36.47,86625.0,20.0252,20.1075,19.9978,20.0142,86625.0
2007-07-27 11:50:00,36.45,36.48,36.2,36.21,181800.0,20.0033,20.0197,19.8661,19.8716,181800.0
2007-07-27 12:00:00,36.21,36.33,36.18,36.24,155475.0,19.8716,19.9374,19.8551,19.888,155475.0
2007-07-27 12:10:00,36.24,36.28,36.05,36.28,131625.0,19.888,19.91,19.7837,19.91,131625.0
2007-07-27 12:20:00,36.27,36.34,36.14,36.22,73800.0,19.9045,19.9429,19.8331,19.877,73800.0
2007-07-27 12:30:00,36.23,36.3,35.95,36.13,123750.0,19.8825,19.9209,19.7289,19.8277,123750.0
2007-07-27 12:40:00,36.12,36.51,36.12,36.35,142425.0,19.8222,20.0362,19.8222,19.9484,142425.0
2007-07-27 12:50:00,36.33,36.34,36.09,36.22,112500.0,19.9374,19.9429,19.8057,19.877,112500.0
2007-07-27 13:00:00,36.22,36.35,36.12,36.26,81225.0,19.877,19.9484,19.8222,19.899,81225.0
2007-07-27 13:10:00,36.28,36.48,36.2,36.48,70200.0,19.91,20.0197,19.8661,20.0197,70200.0
2007-07-27 13:20:00,36.48,36.48,36.29,36.3,62550.0,20.0197,20.0197,19.9155,19.9209,62550.0
2007-07-27 13:30:00,36.31,36.4,36.19,36.38,76275.0,19.9264,19.9758,19.8606,19.9648,76275.0
2007-07-27 13:40:00,36.39,36.55,36.38,36.51,87975.0,19.9703,20.0581,19.9648,20.0362,87975.0
2007-07-27 13:50:00,36.5,36.72,36.49,36.63,111375.0,20.0307,20.1514,20.0252,20.102,111375.0
2007-07-27 14:00:00,36.64,36.76,36.56,36.72,147150.0,20.1075,20.1734,20.0636,20.1514,147150.0
2007-07-27 14:10:00,36.73,36.76,36.5,36.65,112725.0,20.1569,20.1734,20.0307,20.113,112725.0
2007-07-27 14:20:00,36.65,36.74,36.44,36.48,107325.0,20.113,20.1624,19.9978,20.0197,107325.0
2007-07-27 14:30:00,36.47,36.7,36.45,36.69,213075.0,20.0142,20.1405,20.0033,20.135,213075.0
2007-07-27 14:40:00,36.68,36.92,36.68,36.79,98100.0,20.1295,20.2612,20.1295,20.1898,98100.0
2007-07-27 14:50:00,36.78,37.0,36.71,36.93,182700.0,20.1844,20.3051,20.1459,20.2667,182700.0
2007-07-27 15:00:00,36.9,36.94,36.74,36.77,228375.0,20.2502,20.2722,20.1624,20.1789,228375.0
2007-07-27 15:10:00,36.77,36.8,36.55,36.64,175950.0,20.1789,20.1953,20.0581,20.1075,175950.0
2007-07-27 15:20:00,36.64,36.75,36.57,36.68,143325.0,20.1075,20.1679,20.0691,20.1295,143325.0
2007-07-27 15:30:00,36.68,36.83,36.59,36.61,195975.0,20.1295,20.2118,20.0801,20.0911,195975.0
2007-07-27 15:40:00,36.63,36.7,36.33,36.33,417150.0,20.102,20.1405,19.9374,19.9374,417150.0
2007-07-27 15:50:00,36.36,36.37,36.06,36.08,486900.0,19.9539,19.9594,19.7892,19.8002,486900.0
2007-07-30 09:30:00,36.07,36.59,36.07,36.42,187650.0,19.7947,20.0801,19.7947,19.9868,187650.0
2007-07-30 09:40:00,36.47,37.27,36.37,37.01,236025.0,20.0142,20.4533,19.9594,20.3106,236025.0
2007-07-30 09:50:00,37.0,37.25,36.75,37.16,219150.0,20.3051,20.4423,20.1679,20.3929,219150.0
2007-07-30 10:00:00,37.18,37.3,37.05,37.15,162900.0,20.4039,20.4697,20.3325,20.3874,162900.0
2007-07-30 10:10:00,37.16,37.43,37.12,37.38,201825.0,20.3929,20.5411,20.3709,20.5136,201825.0
2007-07-30 10:20:00,37.38,37.44,37.19,37.3,204975.0,20.5136,20.5466,20.4094,20.4697,204975.0
2007-07-30 10:30:00,37.29,37.29,37.05,37.08,200925.0,20.4642,20.4642,20.3325,20.349,200925.0
2007-07-30 10:40:00,37.08,37.12,36.84,37.08,169650.0,20.349,20.3709,20.2173,20.349,169650.0
2007-07-30 10:50:00,37.08,37.19,37.02,37.04,130275.0,20.349,20.4094,20.3161,20.327,130275.0
2007-07-30 11:00:00,37.06,37.2,36.84,36.89,144900.0,20.338,20.4149,20.2173,20.2447,144900.0
2007-07-30 11:10:00,36.88,36.92,36.71,36.92,107325.0,20.2392,20.2612,20.1459,20.2612,107325.0
2007-07-30 11:20:00,36.93,37.0,36.83,36.85,97650.0,20.2667,20.3051,20.2118,20.2228,97650.0
2007-07-30 11:30:00,36.86,36.88,36.73,36.81,126900.0,20.2283,20.2392,20.1569,20.2008,126900.0
2007-07-30 11:40:00,36.8,37.02,36.7,37.02,109350.0,20.1953,20.3161,20.1405,20.3161,109350.0
2007-07-30 11:50:00,37.02,37.02,36.91,36.96,110250.0,20.3161,20.3161,20.2557,20.2831,110250.0
2007-07-30 12:00:00,36.97,36.98,36.86,36.9,124425.0,20.2886,20.2941,20.2283,20.2502,124425.0
2007-07-30 12:10:00,36.91,36.93,36.63,36.74,228825.0,20.2557,20.2667,20.102,20.1624,228825.0
2007-07-30 12:20:00,36.73,36.84,36.7,36.8,106425.0,20.1569,20.2173,20.1405,20.1953,106425.0
2007-07-30 12:30:00,36.8,36.96,36.79,36.96,95400.0,20.1953,20.2831,20.1898,20.2831,95400.0
2007-07-30 12:40:00,36.95,37.0,36.86,36.94,54000.0,20.2777,20.3051,20.2283,20.2722,54000.0
2007-07-30 12:50:00,36.94,37.17,36.94,37.1,184275.0,20.2722,20.3984,20.2722,20.36,184275.0
2007-07-30 13:00:00,37.09,37.31,37.07,37.22,128475.0,20.3545,20.4752,20.3435,20.4258,128475.0
2007-07-30 13:10:00,37.24,37.26,37.14,37.16,173025.0,20.4368,20.4478,20.3819,20.3929,173025.0
2007-07-30 13:20:00,37.16,37.24,37.15,37.17,130725.0,20.3929,20.4368,20.3874,20.3984,130725.0
2007-07-30 13:30:00,37.16,37.19,37.08,37.18,89550.0,20.3929,20.4094,20.349,20.4039,89550.0
2007-07-30 13:40:00,37.19,37.37,37.19,37.32,120825.0,20.4094,20.5081,20.4094,20.4807,120825.0
2007-07-30 13:50:00,37.34,37.35,37.23,37.32,101925.0,20.4917,20.4972,20.4313,20.4807,101925.0
2007-07-30 14:00:00,37.32,37.48,37.32,37.38,93825.0,20.4807,20.5685,20.4807,20.5136,93825.0
2007-07-30 14:10:00,37.38,37.44,37.32,37.36,101475.0,20.5136,20.5466,20.4807,20.5027,101475.0
2007-07-30 14:20:00,37.34,37.37,37.3,37.31,149625.0,20.4917,20.5081,20.4697,20.4752,149625.0
2007-07-30 14:30:00,37.3,37.34,37.25,37.31,71550.0,20.4697,20.4917,20.4423,20.4752,71550.0
2007-07-30 14:40:00,37.32,37.52,37.29,37.37,66150.0,20.4807,20.5905,20.4642,20.5081,66150.0
2007-07-30 14:50:00,37.37,37.4,37.32,37.35,54000.0,20.5081,20.5246,20.4807,20.4972,54000.0
2007-07-30 15:00:00,37.35,37.56,37.28,37.52,221850.0,20.4972,20.6124,20.4588,20.5905,221850.0
2007-07-30 15:10:00,37.55,37.6,37.5,37.53,150075.0,20.6069,20.6344,20.5795,20.596,150075.0
2007-07-30 15:20:00,37.53,37.58,37.49,37.52,169650.0,20.596,20.6234,20.574,20.5905,169650.0
2007-07-30 15:30:00,37.52,37.56,37.48,37.51,159075.0,20.5905,20.6124,20.5685,20.585,159075.0
2007-07-30 15:40:00,37.5,37.56,37.47,37.53,197325.0,20.5795,20.6124,20.563,20.596,197325.0
2007-07-30 15:50:00,37.54,37.54,37.32,37.49,344475.0,20.6014,20.6014,20.4807,20.574,344475.0
2007-07-31 09:30:00,37.76,37.88,37.56,37.79,212625.0,20.7222,20.788,20.6124,20.7386,212625.0
2007-07-31 09:40:00,37.8,37.94,37.76,37.9,142200.0,20.7441,20.821,20.7222,20.799,142200.0
2007-07-31 09:50:00,37.88,37.92,37.78,37.85,99900.0,20.788,20.81,20.7331,20.7716,99900.0
2007-07-31 10:00:00,37.86,37.97,37.71,37.87,175725.0,20.7771,20.8374,20.6947,20.7825,175725.0
2007-07-31 10:10:00,37.87,37.9,37.59,37.61,176175.0,20.7825,20.799,20.6289,20.6399,176175.0
2007-07-31 10:20:00,37.6,37.66,37.47,37.48,144225.0,20.6344,20.6673,20.563,20.5685,144225.0
2007-07-31 10:30:00,37.47,37.51,37.37,37.4,189900.0,20.563,20.585,20.5081,20.5246,189900.0
2007-07-31 10:40:00,37.4,37.42,37.21,37.28,183600.0,20.5246,20.5356,20.4203,20.4588,183600.0
2007-07-31 10:50:00,37.28,37.36,37.24,37.3,159975.0,20.4588,20.5027,20.4368,20.4697,159975.0
2007-07-31 11:00:00,37.3,37.38,37.28,37.35,144675.0,20.4697,20.5136,20.4588,20.4972,144675.0
2007-07-31 11:10:00,37.36,37.39,37.28,37.31,138375.0,20.5027,20.5191,20.4588,20.4752,138375.0
2007-07-31 11:20:00,37.31,37.37,37.16,37.35,299250.0,20.4752,20.5081,20.3929,20.4972,299250.0
2007-07-31 11:30:00,37.36,37.39,37.27,37.28,110025.0,20.5027,20.5191,20.4533,20.4588,110025.0
2007-07-31 11:40:00,37.28,37.39,37.27,37.36,114075.0,20.4588,20.5191,20.4533,20.5027,114075.0
2007-07-31 11:50:00,37.36,37.44,37.33,37.34,105975.0,20.5027,20.5466,20.4862,20.4917,105975.0
2007-07-31 12:00:00,37.34,37.35,37.21,37.29,154350.0,20.4917,20.4972,20.4203,20.4642,154350.0
2007-07-31 12:10:00,37.29,37.37,37.28,37.32,110700.0,20.4642,20.5081,20.4588,20.4807,110700.0
2007-07-31 12:20:00,37.32,37.43,37.29,37.31,69075.0,20.4807,20.5411,20.4642,20.4752,69075.0
2007-07-31 12:30:00,37.32,37.35,37.25,37.3,81450.0,20.4807,20.4972,20.4423,20.4697,81450.0
2007-07-31 12:40:00,37.29,37.39,37.28,37.34,51975.0,20.4642,20.5191,20.4588,20.4917,51975.0
2007-07-31 12:50:00,37.34,37.35,37.27,37.33,55125.0,20.4917,20.4972,20.4533,20.4862,55125.0
2007-07-31 13:00:00,37.33,37.37,37.22,37.27,88425.0,20.4862,20.5081,20.4258,20.4533,88425.0
2007-07-31 13:10:00,37.29,37.43,37.27,37.36,92025.0,20.4642,20.5411,20.4533,20.5027,92025.0
2007-07-31 13:20:00,37.37,37.39,37.24,37.27,173925.0,20.5081,20.5191,20.4368,20.4533,173925.0
2007-07-31 13:30:00,37.29,37.43,37.27,37.36,76500.0,20.4642,20.5411,20.4533,20.5027,76500.0
2007-07-31 13:40:00,37.36,37.36,37.23,37.26,84150.0,20.5027,20.5027,20.4313,20.4478,84150.0
2007-07-31 13:50:00,37.25,37.3,37.09,37.28,129150.0,20.4423,20.4697,20.3545,20.4588,129150.0
2007-07-31 14:00:00,37.29,37.39,37.29,37.3,81900.0,20.4642,20.5191,20.4642,20.4697,81900.0
2007-07-31 14:10:00,37.28,37.45,37.28,37.44,81000.0,20.4588,20.552,20.4588,20.5466,81000.0
2007-07-31 14:20:00,37.45,37.47,37.16,37.2,126675.0,20.552,20.563,20.3929,20.4149,126675.0
2007-07-31 14:30:00,37.2,37.23,36.84,36.93,149625.0,20.4149,20.4313,20.2173,20.2667,149625.0
2007-07-31 14:40:00,36.92,37.08,36.8,37.02,103725.0,20.2612,20.349,20.1953,20.3161,103725.0
2007-07-31 14:50:00,37.02,37.02,36.81,36.92,88650.0,20.3161,20.3161,20.2008,20.2612,88650.0
2007-07-31 15:00:00,36.92,37.09,36.9,37.0,176850.0,20.2612,20.3545,20.2502,20.3051,176850.0
2007-07-31 15:10:00,37.04,37.04,36.87,37.0,229275.0,20.327,20.327,20.2338,20.3051,229275.0
2007-07-31 15:20:00,36.99,37.13,36.94,36.97,158850.0,20.2996,20.3764,20.2722,20.2886,158850.0
2007-07-31 15:30:00,37.0,37.11,36.79,36.79,124200.0,20.3051,20.3655,20.1898,20.1898,124200.0
2007-07-31 15:40:00,36.81,36.89,36.52,36.58,215100.0,20.2008,20.2447,20.0417,20.0746,215100.0
2007-07-31 15:50:00,36.58,36.61,36.36,36.36,382725.0,20.0746,20.0911,19.9539,19.9539,382725.0
2007-08-01 09:30:00,36.19,36.48,35.51,36.05,349875.0,19.8606,20.0197,19.4874,19.7837,349875.0
2007-08-01 09:40:00,36.07,36.19,35.63,35.75,171675.0,19.7947,19.8606,19.5533,19.6191,171675.0
2007-08-01 09:50:00,35.8,36.21,35.8,36.1,118575.0,19.6466,19.8716,19.6466,19.8112,118575.0
2007-08-01 10:00:00,36.1,36.44,35.93,36.07,195075.0,19.8112,19.9978,19.7179,19.7947,195075.0
2007-08-01 10:10:00,36.08,36.43,36.06,36.24,164025.0,19.8002,19.9923,19.7892,19.888,164025.0
2007-08-01 10:20:00,36.28,36.36,36.02,36.02,111825.0,19.91,19.9539,19.7673,19.7673,111825.0
2007-08-01 10:30:00,36.07,36.17,35.77,35.84,152775.0,19.7947,19.8496,19.6301,19.6685,152775.0
2007-08-01 10:40:00,35.85,35.98,35.72,35.81,116550.0,19.674,19.7453,19.6026,19.652,116550.0
2007-08-01 10:50:00,35.84,36.02,35.76,35.8,87300.0,19.6685,19.7673,19.6246,19.6466,87300.0
2007-08-01 11:00:00,35.8,35.86,35.66,35.81,91575.0,19.6466,19.6795,19.5697,19.652,91575.0
2007-08-01 11:10:00,35.84,36.05,35.83,36.04,143775.0,19.6685,19.7837,19.663,19.7783,143775.0
2007-08-01 11:20:00,36.03,36.09,35.96,35.99,79650.0,19.7728,19.8057,19.7344,19.7508,79650.0
2007-08-01 11:30:00,35.98,36.24,35.98,36.2,81450.0,19.7453,19.888,19.7453,19.8661,81450.0
2007-08-01 11:40:00,36.2,36.23,35.99,35.99,57600.0,19.8661,19.8825,19.7508,19.7508,57600.0
2007-08-01 11:50:00,36.0,36.34,35.97,36.33,61875.0,19.7563,19.9429,19.7398,19.9374,61875.0
2007-08-01 12:00:00,36.32,36.38,36.13,36.33,78975.0,19.9319,19.9648,19.8277,19.9374,78975.0
2007-08-01 12:10:00,36.34,36.65,36.32,36.58,128700.0,19.9429,20.113,19.9319,20.0746,128700.0
2007-08-01 12:20:00,36.59,36.59,36.38,36.51,106200.0,20.0801,20.0801,19.9648,20.0362,106200.0
2007-08-01 12:30:00,36.49,36.65,36.49,36.58,62550.0,20.0252,20.113,20.0252,20.0746,62550.0
2007-08-01 12:40:00,36.59,36.6,36.49,36.53,83700.0,20.0801,20.0856,20.0252,20.0472,83700.0
2007-08-01 12:50:00,36.52,36.52,36.34,36.41,72000.0,20.0417,20.0417,19.9429,19.9813,72000.0
2007-08-01 13:00:00,36.41,36.41,36.09,36.18,102600.0,19.9813,19.9813,19.8057,19.8551,102600.0
2007-08-01 13:10:00,36.17,36.2,35.96,36.0,69075.0,19.8496,19.8661,19.7344,19.7563,69075.0
2007-08-01 13:20:00,36.0,36.04,35.76,35.88,112950.0,19.7563,19.7783,19.6246,19.6905,112950.0
2007-08-01 13:30:00,35.88,36.08,35.88,35.98,90000.0,19.6905,19.8002,19.6905,19.7453,90000.0
2007-08-01 13:40:00,35.99,36.1,35.86,35.93,55125.0,19.7508,19.8112,19.6795,19.7179,55125.0
2007-08-01 13:50:00,35.93,36.08,35.88,36.02,70200.0,19.7179,19.8002,19.6905,19.7673,70200.0
2007-08-01 14:00:00,36.01,36.07,35.85,36.03,76950.0,19.7618,19.7947,19.674,19.7728,76950.0
2007-08-01 14:10:00,36.02,36.04,35.81,35.87,53100.0,19.7673,19.7783,19.652,19.685,53100.0
2007-08-01 14:20:00,35.88,35.94,35.78,35.85,75150.0,19.6905,19.7234,19.6356,19.674,75150.0
2007-08-01 14:30:00,35.84,36.01,35.8,35.84,94050.0,19.6685,19.7618,19.6466,19.6685,94050.0
2007-08-01 14:40:00,35.84,35.91,35.72,35.8,89100.0,19.6685,19.7069,19.6026,19.6466,89100.0
2007-08-01 14:50:00,35.81,35.88,35.58,35.7,108675.0,19.652,19.6905,19.5258,19.5917,108675.0
2007-08-01 15:00:00,35.7,35.84,35.64,35.75,164700.0,19.5917,19.6685,19.5587,19.6191,164700.0
2007-08-01 15:10:00,35.73,35.88,35.65,35.78,140175.0,19.6081,19.6905,19.5642,19.6356,140175.0
2007-08-01 15:20:00,35.79,35.93,35.57,35.85,192150.0,19.6411,19.7179,19.5203,19.674,192150.0
2007-08-01 15:30:00,35.85,36.02,35.73,35.98,193725.0,19.674,19.7673,19.6081,19.7453,193725.0
2007-08-01 15:40:00,35.98,36.25,35.87,36.21,225225.0,19.7453,19.8935,19.685,19.8716,225225.0
2007-08-01 15:50:00,36.21,36.46,36.11,36.46,437850.0,19.8716,20.0088,19.8167,20.0088,437850.0
2007-08-02 09:30:00,36.63,36.68,36.09,36.43,182250.0,20.102,20.1295,19.8057,19.9923,182250.0
2007-08-02 09:40:00,36.43,36.69,36.42,36.65,99225.0,19.9923,20.135,19.9868,20.113,99225.0
2007-08-02 09:50:00,36.66,36.8,36.58,36.76,111150.0,20.1185,20.1953,20.0746,20.1734,111150.0
2007-08-02 10:00:00,36.75,36.78,36.48,36.54,110475.0,20.1679,20.1844,20.0197,20.0527,110475.0
2007-08-02 10:10:00,36.53,36.6,36.36,36.53,140850.0,20.0472,20.0856,19.9539,20.0472,140850.0
2007-08-02 10:20:00,36.54,36.66,36.49,36.59,123525.0,20.0527,20.1185,20.0252,20.0801,123525.0
2007-08-02 10:30:00,36.6,36.74,36.49,36.71,76050.0,20.0856,20.1624,20.0252,20.1459,76050.0
2007-08-02 10:40:00,36.69,36.69,36.41,36.48,66825.0,20.135,20.135,19.9813,20.0197,66825.0
2007-08-02 10:50:00,36.49,36.5,36.4,36.43,45000.0,20.0252,20.0307,19.9758,19.9923,45000.0
2007-08-02 11:00:00,36.44,36.59,36.36,36.52,201600.0,19.9978,20.0801,19.9539,20.0417,201600.0
2007-08-02 11:10:00,36.51,36.64,36.47,36.56,141300.0,20.0362,20.1075,20.0142,20.0636,141300.0
2007-08-02 11:20:00,36.56,36.74,36.51,36.73,108450.0,20.0636,20.1624,20.0362,20.1569,108450.0
2007-08-02 11:30:00,36.72,36.76,36.6,36.6,76050.0,20.1514,20.1734,20.0856,20.0856,76050.0
2007-08-02 11:40:00,36.62,36.68,36.61,36.68,65250.0,20.0966,20.1295,20.0911,20.1295,65250.0
2007-08-02 11:50:00,36.68,37.01,36.68,36.99,197550.0,20.1295,20.3106,20.1295,20.2996,197550.0
2007-08-02 12:00:00,36.95,37.01,36.9,37.01,175050.0,20.2777,20.3106,20.2502,20.3106,175050.0
2007-08-02 12:10:00,37.01,37.05,36.93,36.96,113400.0,20.3106,20.3325,20.2667,20.2831,113400.0
2007-08-02 12:20:00,36.98,36.98,36.89,36.91,50850.0,20.2941,20.2941,20.2447,20.2557,50850.0
2007-08-02 12:30:00,36.92,36.92,36.82,36.84,100800.0,20.2612,20.2612,20.2063,20.2173,100800.0
2007-08-02 12:40:00,36.84,36.84,36.65,36.68,94275.0,20.2173,20.2173,20.113,20.1295,94275.0
2007-08-02 12:50:00,36.68,36.7,36.54,36.59,96750.0,20.1295,20.1405,20.0527,20.0801,96750.0
2007-08-02 13:00:00,36.6,36.62,36.42,36.48,97425.0,20.0856,20.0966,19.9868,20.0197,97425.0
2007-08-02 13:10:00,36.48,36.55,36.42,36.52,113850.0,20.0197,20.0581,19.9868,20.0417,113850.0
2007-08-02 13:20:00,36.53,36.54,36.42,36.51,104850.0,20.0472,20.0527,19.9868,20.0362,104850.0
2007-08-02 13:30:00,36.54,36.79,36.53,36.75,126000.0,20.0527,20.1898,20.0472,20.1679,126000.0
2007-08-02 13:40:00,36.73,36.8,36.64,36.68,103725.0,20.1569,20.1953,20.1075,20.1295,103725.0
2007-08-02 13:50:00,36.68,36.81,36.64,36.71,107325.0,20.1295,20.2008,20.1075,20.1459,107325.0
2007-08-02 14:00:00,36.72,36.9,36.72,36.89,137925.0,20.1514,20.2502,20.1514,20.2447,137925.0
2007-08-02 14:10:00,36.89,36.9,36.84,36.84,92700.0,20.2447,20.2502,20.2173,20.2173,92700.0
2007-08-02 14:20:00,36.85,36.92,36.8,36.84,89775.0,20.2228,20.2612,20.1953,20.2173,89775.0
2007-08-02 14:30:00,36.84,36.94,36.76,36.76,105300.0,20.2173,20.2722,20.1734,20.1734,105300.0
2007-08-02 14:40:00,36.76,36.88,36.73,36.86,122175.0,20.1734,20.2392,20.1569,20.2283,122175.0
2007-08-02 14:50:00,36.87,36.92,36.78,36.84,154125.0,20.2338,20.2612,20.1844,20.2173,154125.0
2007-08-02 15:00:00,36.84,36.88,36.78,36.87,161550.0,20.2173,20.2392,20.1844,20.2338,161550.0
2007-08-02 15:10:00,36.9,36.9,36.76,36.79,111825.0,20.2502,20.2502,20.1734,20.1898,111825.0
2007-08-02 15:20:00,36.8,37.16,36.8,37.12,218250.0,20.1953,20.3929,20.1953,20.3709,218250.0
2007-08-02 15:30:00,37.11,37.16,36.97,37.05,281025.0,20.3655,20.3929,20.2886,20.3325,281025.0
2007-08-02 15:40:00,37.05,37.12,37.0,37.12,289575.0,20.3325,20.3709,20.3051,20.3709,289575.0
2007-08-02 15:50:00,37.12,37.24,37.09,37.22,531900.0,20.3709,20.4368,20.3545,20.4258,531900.0
2007-08-03 09:30:00,37.05,37.29,37.05,37.27,128025.0,20.3325,20.4642,20.3325,20.4533,128025.0
2007-08-03 09:40:00,37.27,37.27,36.86,36.88,96075.0,20.4533,20.4533,20.2283,20.2392,96075.0
2007-08-03 09:50:00,36.88,36.91,36.52,36.6,135000.0,20.2392,20.2557,20.0417,20.0856,135000.0
2007-08-03 10:00:00,36.58,36.72,36.39,36.56,157725.0,20.0746,20.1514,19.9703,20.0636,157725.0
2007-08-03 10:10:00,36.54,36.67,36.46,36.55,128475.0,20.0527,20.124,20.0088,20.0581,128475.0
2007-08-03 10:20:00,36.56,36.7,36.4,36.62,119475.0,20.0636,20.1405,19.9758,20.0966,119475.0
2007-08-03 10:30:00,36.61,36.76,36.49,36.63,112275.0,20.0911,20.1734,20.0252,20.102,112275.0
2007-08-03 10:40:00,36.64,36.73,36.53,36.71,112950.0,20.1075,20.1569,20.0472,20.1459,112950.0
2007-08-03 10:50:00,36.72,36.83,36.69,36.74,60750.0,20.1514,20.2118,20.135,20.1624,60750.0
2007-08-03 11:00:00,36.75,36.84,36.7,36.7,70875.0,20.1679,20.2173,20.1405,20.1405,70875.0
2007-08-03 11:10:00,36.7,36.83,36.6,36.67,103275.0,20.1405,20.2118,20.0856,20.124,103275.0
2007-08-03 11:20:00,36.69,36.7,36.57,36.64,64350.0,20.135,20.1405,20.0691,20.1075,64350.0
2007-08-03 11:30:00,36.65,36.68,36.57,36.65,54000.0,20.113,20.1295,20.0691,20.113,54000.0
2007-08-03 11:40:00,36.64,36.69,36.56,36.63,58500.0,20.1075,20.135,20.0636,20.102,58500.0
2007-08-03 11:50:00,36.66,36.67,36.5,36.63,95625.0,20.1185,20.124,20.0307,20.102,95625.0
2007-08-03 12:00:00,36.64,36.72,36.58,36.71,72225.0,20.1075,20.1514,20.0746,20.1459,72225.0
2007-08-03 12:10:00,36.72,36.88,36.66,36.84,101925.0,20.1514,20.2392,20.1185,20.2173,101925.0
2007-08-03 12:20:00,36.85,36.86,36.7,36.76,135000.0,20.2228,20.2283,20.1405,20.1734,135000.0
2007-08-03 12:30:00,36.76,36.85,36.76,36.84,212400.0,20.1734,20.2228,20.1734,20.2173,212400.0
2007-08-03 12:40:00,36.83,36.89,36.76,36.78,70650.0,20.2118,20.2447,20.1734,20.1844,70650.0
2007-08-03 12:50:00,36.77,36.84,36.71,36.76,73350.0,20.1789,20.2173,20.1459,20.1734,73350.0
2007-08-03 13:00:00,36.77,36.8,36.72,36.79,87300.0,20.1789,20.1953,20.1514,20.1898,87300.0
2007-08-03 13:10:00,36.8,36.82,36.76,36.76,50400.0,20.1953,20.2063,20.1734,20.1734,50400.0
2007-08-03 13:20:00,36.77,36.85,36.76,36.82,29925.0,20.1789,20.2228,20.1734,20.2063,29925.0
2007-08-03 13:30:00,36.81,36.83,36.7,36.75,74700.0,20.2008,20.2118,20.1405,20.1679,74700.0
2007-08-03 13:40:00,36.73,36.84,36.72,36.8,49725.0,20.1569,20.2173,20.1514,20.1953,49725.0
2007-08-03 13:50:00,36.8,36.93,36.79,36.88,58275.0,20.1953,20.2667,20.1898,20.2392,58275.0
2007-08-03 14:00:00,36.88,37.05,36.85,36.88,97650.0,20.2392,20.3325,20.2228,20.2392,97650.0
2007-08-03 14:10:00,36.91,36.91,36.64,36.7,78525.0,20.2557,20.2557,20.1075,20.1405,78525.0
2007-08-03 14:20:00,36.72,36.72,36.48,36.48,125550.0,20.1514,20.1514,20.0197,20.0197,125550.0
2007-08-03 14:30:00,36.48,36.6,36.48,36.49,76725.0,20.0197,20.0856,20.0197,20.0252,76725.0
2007-08-03 14:40:00,36.5,36.55,36.35,36.37,163350.0,20.0307,20.0581,19.9484,19.9594,163350.0
2007-08-03 14:50:00,36.37,36.58,36.36,36.52,104625.0,19.9594,20.0746,19.9539,20.0417,104625.0
2007-08-03 15:00:00,36.53,36.55,36.34,36.39,145350.0,20.0472,20.0581,19.9429,19.9703,145350.0
2007-08-03 15:10:00,36.38,36.55,36.38,36.46,90225.0,19.9648,20.0581,19.9648,20.0088,90225.0
2007-08-03 15:20:00,36.45,36.51,36.2,36.22,132750.0,20.0033,20.0362,19.8661,19.877,132750.0
2007-08-03 15:30:00,36.22,36.34,36.11,36.13,146925.0,19.877,19.9429,19.8167,19.8277,146925.0
2007-08-03 15:40:00,36.12,36.16,35.99,36.03,229050.0,19.8222,19.8441,19.7508,19.7728,229050.0
2007-08-03 15:50:00,36.02,36.04,35.84,35.87,369675.0,19.7673,19.7783,19.6685,19.685,369675.0
2007-08-06 09:30:00,36.41,36.42,35.67,36.02,151875.0,19.9813,19.9868,19.5752,19.7673,151875.0
2007-08-06 09:40:00,36.02,36.11,35.77,35.8,224550.0,19.7673,19.8167,19.6301,19.6466,224550.0
2007-08-06 09:50:00,35.83,36.12,35.63,36.12,253350.0,19.663,19.8222,19.5533,19.8222,253350.0
2007-08-06 10:00:00,36.11,36.25,35.99,36.11,250200.0,19.8167,19.8935,19.7508,19.8167,250200.0
2007-08-06 10:10:00,36.12,36.14,35.85,35.87,111825.0,19.8222,19.8331,19.674,19.685,111825.0
2007-08-06 10:20:00,35.86,35.96,35.7,35.7,118800.0,19.6795,19.7344,19.5917,19.5917,118800.0
2007-08-06 10:30:00,35.72,35.93,35.67,35.78,108000.0,19.6026,19.7179,19.5752,19.6356,108000.0
2007-08-06 10:40:00,35.8,35.92,35.7,35.84,137925.0,19.6466,19.7124,19.5917,19.6685,137925.0
2007-08-06 10:50:00,35.84,36.0,35.79,35.96,106875.0,19.6685,19.7563,19.6411,19.7344,106875.0
2007-08-06 11:00:00,35.97,36.06,35.85,36.06,81450.0,19.7398,19.7892,19.674,19.7892,81450.0
2007-08-06 11:10:00,36.07,36.47,36.05,36.42,133650.0,19.7947,20.0142,19.7837,19.9868,133650.0
2007-08-06 11:20:00,36.41,36.48,36.35,36.46,104175.0,19.9813,20.0197,19.9484,20.0088,104175.0
2007-08-06 11:30:00,36.48,36.5,36.38,36.43,87075.0,20.0197,20.0307,19.9648,19.9923,87075.0
2007-08-06 11:40:00,36.43,36.77,36.38,36.75,168075.0,19.9923,20.1789,19.9648,20.1679,168075.0
2007-08-06 11:50:00,36.76,36.93,36.75,36.84,158400.0,20.1734,20.2667,20.1679,20.2173,158400.0
2007-08-06 12:00:00,36.83,37.0,36.83,36.94,147150.0,20.2118,20.3051,20.2118,20.2722,147150.0
2007-08-06 12:10:00,36.95,36.99,36.91,36.96,92700.0,20.2777,20.2996,20.2557,20.2831,92700.0
2007-08-06 12:20:00,36.95,36.96,36.77,36.85,67950.0,20.2777,20.2831,20.1789,20.2228,67950.0
2007-08-06 12:30:00,36.84,37.13,36.84,37.11,108225.0,20.2173,20.3764,20.2173,20.3655,108225.0
2007-08-06 12:40:00,37.12,37.29,37.1,37.2,92250.0,20.3709,20.4642,20.36,20.4149,92250.0
2007-08-06 12:50:00,37.17,37.33,37.13,37.15,158175.0,20.3984,20.4862,20.3764,20.3874,158175.0
2007-08-06 13:00:00,37.13,37.13,36.77,36.81,106425.0,20.3764,20.3764,20.1789,20.2008,106425.0
2007-08-06 13:10:00,36.82,36.84,36.76,36.82,66375.0,20.2063,20.2173,20.1734,20.2063,66375.0
2007-08-06 13:20:00,36.82,36.86,36.73,36.8,119700.0,20.2063,20.2283,20.1569,20.1953,119700.0
2007-08-06 13:30:00,36.79,36.8,36.67,36.69,69975.0,20.1898,20.1953,20.124,20.135,69975.0
2007-08-06 13:40:00,36.7,36.75,36.51,36.54,93600.0,20.1405,20.1679,20.0362,20.0527,93600.0
2007-08-06 13:50:00,36.53,36.68,36.51,36.56,104400.0,20.0472,20.1295,20.0362,20.0636,104400.0
2007-08-06 14:00:00,36.57,36.81,36.54,36.77,100125.0,20.0691,20.2008,20.0527,20.1789,100125.0
2007-08-06 14:10:00,36.76,36.9,36.59,36.89,77175.0,20.1734,20.2502,20.0801,20.2447,77175.0
2007-08-06 14:20:00,36.9,37.01,36.81,36.84,89550.0,20.2502,20.3106,20.2008,20.2173,89550.0
2007-08-06 14:30:00,36.85,37.08,36.85,37.08,87075.0,20.2228,20.349,20.2228,20.349,87075.0
2007-08-06 14:40:00,37.08,37.27,37.08,37.17,102825.0,20.349,20.4533,20.349,20.3984,102825.0
2007-08-06 14:50:00,37.17,37.22,36.99,37.08,101925.0,20.3984,20.4258,20.2996,20.349,101925.0
2007-08-06 15:00:00,37.07,37.31,37.07,37.24,124650.0,20.3435,20.4752,20.3435,20.4368,124650.0
2007-08-06 15:10:00,37.27,37.36,37.21,37.27,101475.0,20.4533,20.5027,20.4203,20.4533,101475.0
2007-08-06 15:20:00,37.25,37.28,37.14,37.28,103275.0,20.4423,20.4588,20.3819,20.4588,103275.0
2007-08-06 15:30:00,37.28,37.29,37.05,37.1,146025.0,20.4588,20.4642,20.3325,20.36,146025.0
2007-08-06 15:40:00,37.1,37.19,37.04,37.12,253575.0,20.36,20.4094,20.327,20.3709,253575.0
2007-08-06 15:50:00,37.12,37.28,37.12,37.27,343575.0,20.3709,20.4588,20.3709,20.4533,343575.0
2007-08-07 09:30:00,36.94,37.07,36.48,36.56,141975.0,20.2722,20.3435,20.0197,20.0636,141975.0
2007-08-07 09:40:00,36.57,36.84,36.57,36.68,108900.0,20.0691,20.2173,20.0691,20.1295,108900.0
2007-08-07 09:50:00,36.7,37.03,36.7,36.98,199575.0,20.1405,20.3216,20.1405,20.2941,199575.0
2007-08-07 10:00:00,36.96,37.11,36.96,37.08,147600.0,20.2831,20.3655,20.2831,20.349,147600.0
2007-08-07 10:10:00,37.07,37.09,36.97,36.99,116775.0,20.3435,20.3545,20.2886,20.2996,116775.0
2007-08-07 10:20:00,37.0,37.04,36.87,36.89,119475.0,20.3051,20.327,20.2338,20.2447,119475.0
2007-08-07 10:30:00,36.88,36.96,36.81,36.82,130950.0,20.2392,20.2831,20.2008,20.2063,130950.0
2007-08-07 10:40:00,36.8,36.91,36.76,36.88,123300.0,20.1953,20.2557,20.1734,20.2392,123300.0
2007-08-07 10:50:00,36.9,36.95,36.81,36.83,135675.0,20.2502,20.2777,20.2008,20.2118,135675.0
2007-08-07 11:00:00,36.83,36.91,36.8,36.84,78300.0,20.2118,20.2557,20.1953,20.2173,78300.0
2007-08-07 11:10:00,36.83,37.0,36.83,36.97,103950.0,20.2118,20.3051,20.2118,20.2886,103950.0
2007-08-07 11:20:00,36.99,37.0,36.93,36.93,84600.0,20.2996,20.3051,20.2667,20.2667,84600.0
2007-08-07 11:30:00,36.93,36.94,36.84,36.85,117450.0,20.2667,20.2722,20.2173,20.2228,117450.0
2007-08-07 11:40:00,36.84,37.06,36.83,37.03,103950.0,20.2173,20.338,20.2118,20.3216,103950.0
2007-08-07 11:50:00,37.03,37.14,37.0,37.09,103500.0,20.3216,20.3819,20.3051,20.3545,103500.0
2007-08-07 12:00:00,37.11,37.31,37.07,37.28,81900.0,20.3655,20.4752,20.3435,20.4588,81900.0
2007-08-07 12:10:00,37.29,37.36,37.19,37.2,68625.0,20.4642,20.5027,20.4094,20.4149,68625.0
2007-08-07 12:20:00,37.2,37.23,37.17,37.2,76725.0,20.4149,20.4313,20.3984,20.4149,76725.0
2007-08-07 12:30:00,37.2,37.3,37.19,37.26,57600.0,20.4149,20.4697,20.4094,20.4478,57600.0
2007-08-07 12:40:00,37.26,37.28,37.13,37.15,96300.0,20.4478,20.4588,20.3764,20.3874,96300.0
2007-08-07 12:50:00,37.14,37.17,36.99,36.99,75825.0,20.3819,20.3984,20.2996,20.2996,75825.0
2007-08-07 13:00:00,37.0,37.23,36.95,37.22,71325.0,20.3051,20.4313,20.2777,20.4258,71325.0
2007-08-07 13:10:00,37.23,37.27,37.11,37.11,51525.0,20.4313,20.4533,20.3655,20.3655,51525.0
2007-08-07 13:20:00,37.12,37.23,37.12,37.17,63675.0,20.3709,20.4313,20.3709,20.3984,63675.0
2007-08-07 13:30:00,37.15,37.16,37.03,37.03,39150.0,20.3874,20.3929,20.3216,20.3216,39150.0
2007-08-07 13:40:00,37.03,37.12,37.03,37.12,57150.0,20.3216,20.3709,20.3216,20.3709,57150.0
2007-08-07 13:50:00,37.12,37.16,37.06,37.1,65475.0,20.3709,20.3929,20.338,20.36,65475.0
2007-08-07 14:00:00,37.13,37.24,37.12,37.2,99000.0,20.3764,20.4368,20.3709,20.4149,99000.0
2007-08-07 14:10:00,37.2,37.25,36.5,36.56,255600.0,20.4149,20.4423,20.0307,20.0636,255600.0
2007-08-07 14:20:00,36.59,36.92,36.5,36.5,193050.0,20.0801,20.2612,20.0307,20.0307,193050.0
2007-08-07 14:30:00,36.52,36.73,36.33,36.41,296325.0,20.0417,20.1569,19.9374,19.9813,296325.0
2007-08-07 14:40:00,36.44,36.62,36.39,36.58,260100.0,19.9978,20.0966,19.9703,20.0746,260100.0
2007-08-07 14:50:00,36.6,36.93,36.57,36.93,162450.0,20.0856,20.2667,20.0691,20.2667,162450.0
2007-08-07 15:00:00,36.94,37.07,36.84,36.91,295875.0,20.2722,20.3435,20.2173,20.2557,295875.0
2007-08-07 15:10:00,36.91,36.95,36.74,36.84,167400.0,20.2557,20.2777,20.1624,20.2173,167400.0
2007-08-07 15:20:00,36.84,37.0,36.71,36.96,181800.0,20.2173,20.3051,20.1459,20.2831,181800.0
2007-08-07 15:30:00,36.98,37.24,36.96,37.19,177300.0,20.2941,20.4368,20.2831,20.4094,177300.0
2007-08-07 15:40:00,37.18,37.2,36.84,36.9,156600.0,20.4039,20.4149,20.2173,20.2502,156600.0
2007-08-07 15:50:00,36.9,36.94,36.6,36.77,359325.0,20.2502,20.2722,20.0856,20.1789,359325.0
2007-08-08 09:30:00,36.63,37.15,36.28,36.68,202050.0,20.102,20.3874,19.91,20.1295,202050.0
2007-08-08 09:40:00,36.7,36.76,36.5,36.53,104400.0,20.1405,20.1734,20.0307,20.0472,104400.0
2007-08-08 09:50:00,36.53,36.66,36.47,36.5,125550.0,20.0472,20.1185,20.0142,20.0307,125550.0
2007-08-08 10:00:00,36.49,36.53,36.43,36.46,179100.0,20.0252,20.0472,19.9923,20.0088,179100.0
2007-08-08 10:10:00,36.47,36.58,36.45,36.58,149625.0,20.0142,20.0746,20.0033,20.0746,149625.0
2007-08-08 10:20:00,36.56,36.67,36.4,36.42,127800.0,20.0636,20.124,19.9758,19.9868,127800.0
2007-08-08 10:30:00,36.45,36.49,36.29,36.3,122175.0,20.0033,20.0252,19.9155,19.9209,122175.0
2007-08-08 10:40:00,36.3,36.3,35.97,36.01,164700.0,19.9209,19.9209,19.7398,19.7618,164700.0
2007-08-08 10:50:00,36.01,36.04,35.89,35.94,120825.0,19.7618,19.7783,19.6959,19.7234,120825.0
2007-08-08 11:00:00,35.94,35.98,35.65,35.69,185850.0,19.7234,19.7453,19.5642,19.5862,185850.0
2007-08-08 11:10:00,35.69,35.73,35.37,35.49,272025.0,19.5862,19.6081,19.4106,19.4764,272025.0
2007-08-08 11:20:00,35.47,35.89,35.47,35.88,158850.0,19.4655,19.6959,19.4655,19.6905,158850.0
2007-08-08 11:30:00,35.88,36.24,35.87,36.23,163125.0,19.6905,19.888,19.685,19.8825,163125.0
2007-08-08 11:40:00,36.24,36.24,35.76,36.22,252450.0,19.888,19.888,19.6246,19.877,252450.0
2007-08-08 11:50:00,36.22,36.25,36.16,36.21,116325.0,19.877,19.8935,19.8441,19.8716,116325.0
2007-08-08 12:00:00,36.2,36.2,36.04,36.07,69975.0,19.8661,19.8661,19.7783,19.7947,69975.0
2007-08-08 12:10:00,36.09,36.13,36.0,36.1,92025.0,19.8057,19.8277,19.7563,19.8112,92025.0
2007-08-08 12:20:00,36.1,36.2,36.09,36.16,78075.0,19.8112,19.8661,19.8057,19.8441,78075.0
2007-08-08 12:30:00,36.16,36.22,36.14,36.21,80550.0,19.8441,19.877,19.8331,19.8716,80550.0
2007-08-08 12:40:00,36.22,36.46,36.16,36.44,106650.0,19.877,20.0088,19.8441,19.9978,106650.0
2007-08-08 12:50:00,36.43,36.43,36.2,36.26,92475.0,19.9923,19.9923,19.8661,19.899,92475.0
2007-08-08 13:00:00,36.24,36.34,36.24,36.34,22950.0,19.888,19.9429,19.888,19.9429,22950.0
2007-08-08 13:10:00,36.32,36.41,36.3,36.33,41850.0,19.9319,19.9813,19.9209,19.9374,41850.0
2007-08-08 13:20:00,36.33,36.36,36.28,36.29,48150.0,19.9374,19.9539,19.91,19.9155,48150.0
2007-08-08 13:30:00,36.31,36.44,36.31,36.44,95850.0,19.9264,19.9978,19.9264,19.9978,95850.0
2007-08-08 13:40:00,36.44,36.47,36.4,36.4,87525.0,19.9978,20.0142,19.9758,19.9758,87525.0
2007-08-08 13:50:00,36.4,36.48,36.4,36.48,81675.0,19.9758,20.0197,19.9758,20.0197,81675.0
2007-08-08 14:00:00,36.48,36.48,36.4,36.43,89325.0,20.0197,20.0197,19.9758,19.9923,89325.0
2007-08-08 14:10:00,36.4,36.52,36.39,36.49,103725.0,19.9758,20.0417,19.9703,20.0252,103725.0
2007-08-08 14:20:00,36.5,36.68,36.48,36.63,74925.0,20.0307,20.1295,20.0197,20.102,74925.0
2007-08-08 14:30:00,36.63,36.64,36.59,36.61,116325.0,20.102,20.1075,20.0801,20.0911,116325.0
2007-08-08 14:40:00,36.61,36.64,36.55,36.63,121500.0,20.0911,20.1075,20.0581,20.102,121500.0
2007-08-08 14:50:00,36.63,36.69,36.51,36.51,140850.0,20.102,20.135,20.0362,20.0362,140850.0
2007-08-08 15:00:00,36.53,36.6,36.17,36.19,166725.0,20.0472,20.0856,19.8496,19.8606,166725.0
2007-08-08 15:10:00,36.2,36.42,35.93,36.16,185175.0,19.8661,19.9868,19.7179,19.8441,185175.0
2007-08-08 15:20:00,36.16,36.34,35.9,36.05,146700.0,19.8441,19.9429,19.7014,19.7837,146700.0
2007-08-08 15:30:00,36.03,36.09,35.79,35.95,174600.0,19.7728,19.8057,19.6411,19.7289,174600.0
2007-08-08 15:40:00,35.95,36.17,35.86,36.1,142200.0,19.7289,19.8496,19.6795,19.8112,142200.0
2007-08-08 15:50:00,36.06,36.48,35.99,36.42,274050.0,19.7892,20.0197,19.7508,19.9868,274050.0
2007-08-09 09:30:00,36.14,36.72,35.38,36.37,204300.0,19.8331,20.1514,19.4161,19.9594,204300.0
2007-08-09 09:40:00,36.37,36.44,36.06,36.35,140850.0,19.9594,19.9978,19.7892,19.9484,140850.0
2007-08-09 09:50:00,36.31,36.52,36.21,36.41,105525.0,19.9264,20.0417,19.8716,19.9813,105525.0
2007-08-09 10:00:00,36.4,36.7,36.34,36.4,108000.0,19.9758,20.1405,19.9429,19.9758,108000.0
2007-08-09 10:10:00,36.42,36.88,36.37,36.76,91350.0,19.9868,20.2392,19.9594,20.1734,91350.0
2007-08-09 10:20:00,36.76,36.88,36.49,36.8,81900.0,20.1734,20.2392,20.0252,20.1953,81900.0
2007-08-09 10:30:00,36.8,36.94,36.68,36.77,93150.0,20.1953,20.2722,20.1295,20.1789,93150.0
2007-08-09 10:40:00,36.8,36.89,36.64,36.75,144000.0,20.1953,20.2447,20.1075,20.1679,144000.0
2007-08-09 10:50:00,36.71,36.78,36.63,36.71,164025.0,20.1459,20.1844,20.102,20.1459,164025.0
2007-08-09 11:00:00,36.73,36.93,36.64,36.86,108675.0,20.1569,20.2667,20.1075,20.2283,108675.0
2007-08-09 11:10:00,36.85,37.07,36.75,36.75,123300.0,20.2228,20.3435,20.1679,20.1679,123300.0
2007-08-09 11:20:00,36.72,36.74,36.53,36.57,108000.0,20.1514,20.1624,20.0472,20.0691,108000.0
2007-08-09 11:30:00,36.58,36.71,36.49,36.54,65700.0,20.0746,20.1459,20.0252,20.0527,65700.0
2007-08-09 11:40:00,36.52,36.65,36.39,36.59,59850.0,20.0417,20.113,19.9703,20.0801,59850.0
2007-08-09 11:50:00,36.57,36.77,36.52,36.75,52200.0,20.0691,20.1789,20.0417,20.1679,52200.0
2007-08-09 12:00:00,36.75,36.79,36.68,36.77,121050.0,20.1679,20.1898,20.1295,20.1789,121050.0
2007-08-09 12:10:00,36.77,36.88,36.72,36.82,51075.0,20.1789,20.2392,20.1514,20.2063,51075.0
2007-08-09 12:20:00,36.82,37.0,36.82,36.92,72450.0,20.2063,20.3051,20.2063,20.2612,72450.0
2007-08-09 12:30:00,36.92,37.02,36.88,36.96,61875.0,20.2612,20.3161,20.2392,20.2831,61875.0
2007-08-09 12:40:00,36.94,36.94,36.65,36.66,104400.0,20.2722,20.2722,20.113,20.1185,104400.0
2007-08-09 12:50:00,36.67,36.77,36.58,36.77,67725.0,20.124,20.1789,20.0746,20.1789,67725.0
2007-08-09 13:00:00,36.74,36.78,36.57,36.7,75150.0,20.1624,20.1844,20.0691,20.1405,75150.0
2007-08-09 13:10:00,36.67,36.71,36.58,36.59,92925.0,20.124,20.1459,20.0746,20.0801,92925.0
2007-08-09 13:20:00,36.59,36.72,36.58,36.67,78525.0,20.0801,20.1514,20.0746,20.124,78525.0
2007-08-09 13:30:00,36.68,36.88,36.65,36.8,71100.0,20.1295,20.2392,20.113,20.1953,71100.0
2007-08-09 13:40:00,36.8,36.8,36.63,36.69,123075.0,20.1953,20.1953,20.102,20.135,123075.0
2007-08-09 13:50:00,36.7,36.72,36.58,36.68,68850.0,20.1405,20.1514,20.0746,20.1295,68850.0
2007-08-09 14:00:00,36.65,36.67,36.44,36.44,106200.0,20.113,20.124,19.9978,19.9978,106200.0
2007-08-09 14:10:00,36.44,36.5,36.35,36.46,73800.0,19.9978,20.0307,19.9484,20.0088,73800.0
2007-08-09 14:20:00,36.49,36.59,36.44,36.44,54450.0,20.0252,20.0801,19.9978,19.9978,54450.0
2007-08-09 14:30:00,36.44,36.51,36.24,36.49,102375.0,19.9978,20.0362,19.888,20.0252,102375.0
2007-08-09 14:40:00,36.48,36.68,36.41,36.41,128700.0,20.0197,20.1295,19.9813,19.9813,128700.0
2007-08-09 14:50:00,36.41,36.41,36.08,36.08,168750.0,19.9813,19.9813,19.8002,19.8002,168750.0
2007-08-09 15:00:00,36.08,36.35,36.0,36.32,168525.0,19.8002,19.9484,19.7563,19.9319,168525.0
2007-08-09 15:10:00,36.34,36.48,36.22,36.36,101925.0,19.9429,20.0197,19.877,19.9539,101925.0
2007-08-09 15:20:00,36.32,36.56,36.22,36.52,135225.0,19.9319,20.0636,19.877,20.0417,135225.0
2007-08-09 15:30:00,36.54,36.68,36.36,36.48,143325.0,20.0527,20.1295,19.9539,20.0197,143325.0
2007-08-09 15:40:00,36.48,36.48,36.05,36.15,181125.0,20.0197,20.0197,19.7837,19.8386,181125.0
2007-08-09 15:50:00,36.12,36.13,35.45,35.52,573525.0,19.8222,19.8277,19.4545,19.4929,573525.0
2007-08-10 09:30:00,35.89,36.68,35.56,36.27,176400.0,19.6959,20.1295,19.5148,19.9045,176400.0
2007-08-10 09:40:00,36.27,36.55,35.77,36.11,313875.0,19.9045,20.0581,19.6301,19.8167,313875.0
2007-08-10 09:50:00,36.11,36.36,36.0,36.34,161775.0,19.8167,19.9539,19.7563,19.9429,161775.0
2007-08-10 10:00:00,36.32,36.48,36.1,36.23,169200.0,19.9319,20.0197,19.8112,19.8825,169200.0
2007-08-10 10:10:00,36.21,36.44,36.16,36.28,148050.0,19.8716,19.9978,19.8441,19.91,148050.0
2007-08-10 10:20:00,36.28,36.35,36.1,36.16,89100.0,19.91,19.9484,19.8112,19.8441,89100.0
2007-08-10 10:30:00,36.16,36.26,35.85,35.85,114300.0,19.8441,19.899,19.674,19.674,114300.0
2007-08-10 10:40:00,35.9,35.91,35.68,35.76,129150.0,19.7014,19.7069,19.5807,19.6246,129150.0
2007-08-10 10:50:00,35.76,35.9,35.69,35.86,90450.0,19.6246,19.7014,19.5862,19.6795,90450.0
2007-08-10 11:00:00,35.92,36.66,35.89,36.5,131175.0,19.7124,20.1185,19.6959,20.0307,131175.0
2007-08-10 11:10:00,36.49,36.72,36.4,36.6,99675.0,20.0252,20.1514,19.9758,20.0856,99675.0
2007-08-10 11:20:00,36.64,36.64,36.41,36.6,101025.0,20.1075,20.1075,19.9813,20.0856,101025.0
2007-08-10 11:30:00,36.57,36.61,36.39,36.39,108225.0,20.0691,20.0911,19.9703,19.9703,108225.0
2007-08-10 11:40:00,36.39,36.48,36.38,36.46,54000.0,19.9703,20.0197,19.9648,20.0088,54000.0
2007-08-10 11:50:00,36.46,36.8,36.37,36.79,89325.0,20.0088,20.1953,19.9594,20.1898,89325.0
2007-08-10 12:00:00,36.78,36.83,36.6,36.68,62100.0,20.1844,20.2118,20.0856,20.1295,62100.0
2007-08-10 12:10:00,36.68,36.88,36.38,36.86,88875.0,20.1295,20.2392,19.9648,20.2283,88875.0
2007-08-10 12:20:00,36.84,37.04,36.7,36.73,101925.0,20.2173,20.327,20.1405,20.1569,101925.0
2007-08-10 12:30:00,36.72,36.88,36.55,36.62,60975.0,20.1514,20.2392,20.0581,20.0966,60975.0
2007-08-10 12:40:00,36.59,36.63,36.27,36.28,50175.0,20.0801,20.102,19.9045,19.91,50175.0
2007-08-10 12:50:00,36.31,36.49,36.27,36.29,60075.0,19.9264,20.0252,19.9045,19.9155,60075.0
2007-08-10 13:00:00,36.29,36.44,36.27,36.42,36450.0,19.9155,19.9978,19.9045,19.9868,36450.0
2007-08-10 13:10:00,36.44,36.66,36.38,36.46,62550.0,19.9978,20.1185,19.9648,20.0088,62550.0
2007-08-10 13:20:00,36.47,36.77,36.38,36.44,76725.0,20.0142,20.1789,19.9648,19.9978,76725.0
2007-08-10 13:30:00,36.43,36.59,36.38,36.41,72450.0,19.9923,20.0801,19.9648,19.9813,72450.0
2007-08-10 13:40:00,36.38,36.41,36.16,36.17,88200.0,19.9648,19.9813,19.8441,19.8496,88200.0
2007-08-10 13:50:00,36.16,36.37,36.16,36.33,80325.0,19.8441,19.9594,19.8441,19.9374,80325.0
2007-08-10 14:00:00,36.31,36.48,36.29,36.43,82800.0,19.9264,20.0197,19.9155,19.9923,82800.0
2007-08-10 14:10:00,36.43,36.44,36.28,36.44,62325.0,19.9923,19.9978,19.91,19.9978,62325.0
2007-08-10 14:20:00,36.44,36.6,36.34,36.4,68850.0,19.9978,20.0856,19.9429,19.9758,68850.0
2007-08-10 14:30:00,36.36,36.36,36.18,36.26,80100.0,19.9539,19.9539,19.8551,19.899,80100.0
2007-08-10 14:40:00,36.23,36.43,36.22,36.35,50625.0,19.8825,19.9923,19.877,19.9484,50625.0
2007-08-10 14:50:00,36.28,36.34,36.11,36.23,46800.0,19.91,19.9429,19.8167,19.8825,46800.0
2007-08-10 15:00:00,36.22,36.56,36.16,36.47,65925.0,19.877,20.0636,19.8441,20.0142,65925.0
2007-08-10 15:10:00,36.43,36.52,36.34,36.34,80325.0,19.9923,20.0417,19.9429,19.9429,80325.0
2007-08-10 15:20:00,36.34,36.84,36.34,36.6,67950.0,19.9429,20.2173,19.9429,20.0856,67950.0
2007-08-10 15:30:00,36.56,36.95,36.47,36.71,114975.0,20.0636,20.2777,20.0142,20.1459,114975.0
2007-08-10 15:40:00,36.71,36.85,36.53,36.72,149850.0,20.1459,20.2228,20.0472,20.1514,149850.0
2007-08-10 15:50:00,36.68,36.84,36.49,36.57,219600.0,20.1295,20.2173,20.0252,20.0691,219600.0
2007-08-13 09:30:00,36.52,36.57,35.81,36.29,173700.0,20.0417,20.0691,19.652,19.9155,173700.0
2007-08-13 09:40:00,36.29,36.65,36.29,36.65,163125.0,19.9155,20.113,19.9155,20.113,163125.0
2007-08-13 09:50:00,36.65,36.9,36.64,36.9,198900.0,20.113,20.2502,20.1075,20.2502,198900.0
2007-08-13 10:00:00,36.91,37.04,36.87,37.0,92475.0,20.2557,20.327,20.2338,20.3051,92475.0
2007-08-13 10:10:00,37.0,37.24,36.98,37.16,135675.0,20.3051,20.4368,20.2941,20.3929,135675.0
2007-08-13 10:20:00,37.15,37.41,37.14,37.28,164025.0,20.3874,20.5301,20.3819,20.4588,164025.0
2007-08-13 10:30:00,37.31,37.36,36.94,36.94,129825.0,20.4752,20.5027,20.2722,20.2722,129825.0
2007-08-13 10:40:00,36.94,36.99,36.88,36.96,220725.0,20.2722,20.2996,20.2392,20.2831,220725.0
2007-08-13 10:50:00,36.96,36.97,36.74,36.77,100575.0,20.2831,20.2886,20.1624,20.1789,100575.0
2007-08-13 11:00:00,36.8,36.8,36.48,36.52,90450.0,20.1953,20.1953,20.0197,20.0417,90450.0
2007-08-13 11:10:00,36.52,36.54,36.46,36.47,117675.0,20.0417,20.0527,20.0088,20.0142,117675.0
2007-08-13 11:20:00,36.46,36.52,36.46,36.46,127575.0,20.0088,20.0417,20.0088,20.0088,127575.0
2007-08-13 11:30:00,36.48,36.65,36.44,36.64,90675.0,20.0197,20.113,19.9978,20.1075,90675.0
2007-08-13 11:40:00,36.63,36.74,36.5,36.5,54450.0,20.102,20.1624,20.0307,20.0307,54450.0
2007-08-13 11:50:00,36.5,36.52,36.43,36.48,55350.0,20.0307,20.0417,19.9923,20.0197,55350.0
2007-08-13 12:00:00,36.48,36.48,36.38,36.44,67950.0,20.0197,20.0197,19.9648,19.9978,67950.0
2007-08-13 12:10:00,36.44,36.45,36.19,36.24,76725.0,19.9978,20.0033,19.8606,19.888,76725.0
2007-08-13 12:20:00,36.23,36.24,36.1,36.1,48375.0,19.8825,19.888,19.8112,19.8112,48375.0
2007-08-13 12:30:00,36.11,36.15,36.07,36.11,55350.0,19.8167,19.8386,19.7947,19.8167,55350.0
2007-08-13 12:40:00,36.1,36.11,35.84,35.9,60750.0,19.8112,19.8167,19.6685,19.7014,60750.0
2007-08-13 12:50:00,35.89,36.12,35.87,36.09,52425.0,19.6959,19.8222,19.685,19.8057,52425.0
2007-08-13 13:00:00,36.09,36.18,36.02,36.04,48825.0,19.8057,19.8551,19.7673,19.7783,48825.0
2007-08-13 13:10:00,36.04,36.04,35.91,35.91,37350.0,19.7783,19.7783,19.7069,19.7069,37350.0
2007-08-13 13:20:00,35.91,36.12,35.87,36.07,56475.0,19.7069,19.8222,19.685,19.7947,56475.0
2007-08-13 13:30:00,36.1,36.47,36.08,36.44,83925.0,19.8112,20.0142,19.8002,19.9978,83925.0
2007-08-13 13:40:00,36.42,36.44,36.33,36.33,38025.0,19.9868,19.9978,19.9374,19.9374,38025.0
2007-08-13 13:50:00,36.32,36.5,36.23,36.48,56025.0,19.9319,20.0307,19.8825,20.0197,56025.0
2007-08-13 14:00:00,36.48,36.57,36.46,36.51,48825.0,20.0197,20.0691,20.0088,20.0362,48825.0
2007-08-13 14:10:00,36.53,36.57,36.41,36.54,50850.0,20.0472,20.0691,19.9813,20.0527,50850.0
2007-08-13 14:20:00,36.56,36.78,36.54,36.76,78525.0,20.0636,20.1844,20.0527,20.1734,78525.0
2007-08-13 14:30:00,36.78,36.91,36.73,36.88,78750.0,20.1844,20.2557,20.1569,20.2392,78750.0
2007-08-13 14:40:00,36.87,36.99,36.84,36.96,95175.0,20.2338,20.2996,20.2173,20.2831,95175.0
2007-08-13 14:50:00,36.96,37.07,36.89,36.89,93600.0,20.2831,20.3435,20.2447,20.2447,93600.0
2007-08-13 15:00:00,36.91,36.96,36.72,36.72,78750.0,20.2557,20.2831,20.1514,20.1514,78750.0
2007-08-13 15:10:00,36.72,36.86,36.61,36.67,80100.0,20.1514,20.2283,20.0911,20.124,80100.0
2007-08-13 15:20:00,36.67,36.82,36.6,36.8,73350.0,20.124,20.2063,20.0856,20.1953,73350.0
2007-08-13 15:30:00,36.8,37.12,36.8,37.08,164025.0,20.1953,20.3709,20.1953,20.349,164025.0
2007-08-13 15:40:00,37.08,37.13,36.96,37.02,186075.0,20.349,20.3764,20.2831,20.3161,186075.0
2007-08-13 15:50:00,37.05,37.06,36.72,36.96,220500.0,20.3325,20.338,20.1514,20.2831,220500.0
2007-08-14 09:30:00,37.09,37.22,36.68,36.75,89550.0,20.3545,20.4258,20.1295,20.1679,89550.0
2007-08-14 09:40:00,36.73,36.76,36.36,36.45,101025.0,20.1569,20.1734,19.9539,20.0033,101025.0
2007-08-14 09:50:00,36.44,36.63,36.32,36.6,81675.0,19.9978,20.102,19.9319,20.0856,81675.0
2007-08-14 10:00:00,36.6,36.6,36.44,36.52,74700.0,20.0856,20.0856,19.9978,20.0417,74700.0
2007-08-14 10:10:00,36.52,36.61,36.33,36.36,52200.0,20.0417,20.0911,19.9374,19.9539,52200.0
2007-08-14 10:20:00,36.4,36.4,36.16,36.19,70650.0,19.9758,19.9758,19.8441,19.8606,70650.0
2007-08-14 10:30:00,36.2,36.26,36.0,36.09,108225.0,19.8661,19.899,19.7563,19.8057,108225.0
2007-08-14 10:40:00,36.09,36.25,36.07,36.22,63000.0,19.8057,19.8935,19.7947,19.877,63000.0
2007-08-14 10:50:00,36.23,36.36,36.2,36.33,159750.0,19.8825,19.9539,19.8661,19.9374,159750.0
2007-08-14 11:00:00,36.3,36.32,36.16,36.27,90900.0,19.9209,19.9319,19.8441,19.9045,90900.0
2007-08-14 11:10:00,36.26,36.37,36.25,36.36,32400.0,19.899,19.9594,19.8935,19.9539,32400.0
2007-08-14 11:20:00,36.36,36.41,36.31,36.41,36900.0,19.9539,19.9813,19.9264,19.9813,36900.0
2007-08-14 11:30:00,36.45,36.62,36.45,36.59,56475.0,20.0033,20.0966,20.0033,20.0801,56475.0
2007-08-14 11:40:00,36.58,36.84,36.56,36.79,74700.0,20.0746,20.2173,20.0636,20.1898,74700.0
2007-08-14 11:50:00,36.8,37.2,36.79,37.09,72225.0,20.1953,20.4149,20.1898,20.3545,72225.0
2007-08-14 12:00:00,37.09,37.12,36.72,36.72,58275.0,20.3545,20.3709,20.1514,20.1514,58275.0
2007-08-14 12:10:00,36.72,36.78,36.59,36.76,40275.0,20.1514,20.1844,20.0801,20.1734,40275.0
2007-08-14 12:20:00,36.76,36.78,36.4,36.47,73125.0,20.1734,20.1844,19.9758,20.0142,73125.0
2007-08-14 12:30:00,36.48,36.52,36.42,36.42,16875.0,20.0197,20.0417,19.9868,19.9868,16875.0
2007-08-14 12:40:00,36.43,36.56,36.38,36.49,49725.0,19.9923,20.0636,19.9648,20.0252,49725.0
2007-08-14 12:50:00,36.5,36.53,36.4,36.5,52650.0,20.0307,20.0472,19.9758,20.0307,52650.0
2007-08-14 13:00:00,36.48,36.52,36.4,36.52,18675.0,20.0197,20.0417,19.9758,20.0417,18675.0
2007-08-14 13:10:00,36.52,36.59,36.43,36.59,33975.0,20.0417,20.0801,19.9923,20.0801,33975.0
2007-08-14 13:20:00,36.57,36.63,36.51,36.51,32850.0,20.0691,20.102,20.0362,20.0362,32850.0
2007-08-14 13:30:00,36.5,36.73,36.48,36.66,43425.0,20.0307,20.1569,20.0197,20.1185,43425.0
2007-08-14 13:40:00,36.66,36.7,36.48,36.5,35550.0,20.1185,20.1405,20.0197,20.0307,35550.0
2007-08-14 13:50:00,36.48,36.51,36.36,36.44,58725.0,20.0197,20.0362,19.9539,19.9978,58725.0
2007-08-14 14:00:00,36.44,36.5,36.36,36.45,57600.0,19.9978,20.0307,19.9539,20.0033,57600.0
2007-08-14 14:10:00,36.46,36.68,36.46,36.64,56475.0,20.0088,20.1295,20.0088,20.1075,56475.0
2007-08-14 14:20:00,36.64,36.76,36.6,36.6,42525.0,20.1075,20.1734,20.0856,20.0856,42525.0
2007-08-14 14:30:00,36.61,36.62,36.44,36.46,71775.0,20.0911,20.0966,19.9978,20.0088,71775.0
2007-08-14 14:40:00,36.46,36.51,36.37,36.5,102150.0,20.0088,20.0362,19.9594,20.0307,102150.0
2007-08-14 14:50:00,36.48,36.5,36.35,36.39,50625.0,20.0197,20.0307,19.9484,19.9703,50625.0
2007-08-14 15:00:00,36.37,36.56,36.37,36.41,108450.0,19.9594,20.0636,19.9594,19.9813,108450.0
2007-08-14 15:10:00,36.39,36.44,36.32,36.39,87525.0,19.9703,19.9978,19.9319,19.9703,87525.0
2007-08-14 15:20:00,36.39,36.59,36.32,36.41,91350.0,19.9703,20.0801,19.9319,19.9813,91350.0
2007-08-14 15:30:00,36.44,36.44,36.06,36.12,128700.0,19.9978,19.9978,19.7892,19.8222,128700.0
2007-08-14 15:40:00,36.13,36.2,36.12,36.17,118350.0,19.8277,19.8661,19.8222,19.8496,118350.0
2007-08-14 15:50:00,36.17,36.17,35.94,35.94,288225.0,19.8496,19.8496,19.7234,19.7234,288225.0
2007-08-15 09:30:00,35.92,36.26,35.91,36.12,110925.0,19.7751,19.9623,19.7696,19.8852,110925.0
2007-08-15 09:40:00,36.11,36.53,36.08,36.49,111600.0,19.8797,20.1109,19.8632,20.0889,111600.0
2007-08-15 09:50:00,36.45,36.45,36.2,36.23,113175.0,20.0669,20.0669,19.9292,19.9457,113175.0
2007-08-15 10:00:00,36.25,36.4,35.78,36.04,130950.0,19.9567,20.0393,19.698,19.8411,130950.0
2007-08-15 10:10:00,35.99,36.22,35.92,36.22,55350.0,19.8136,19.9402,19.7751,19.9402,55350.0
2007-08-15 10:20:00,36.19,36.48,36.17,36.44,73800.0,19.9237,20.0834,19.9127,20.0613,73800.0
2007-08-15 10:30:00,36.46,36.55,36.27,36.27,60300.0,20.0724,20.1219,19.9678,19.9678,60300.0
2007-08-15 10:40:00,36.28,36.39,36.2,36.39,75600.0,19.9733,20.0338,19.9292,20.0338,75600.0
2007-08-15 10:50:00,36.35,36.37,36.27,36.34,54675.0,20.0118,20.0228,19.9678,20.0063,54675.0
2007-08-15 11:00:00,36.33,36.44,36.28,36.36,66600.0,20.0008,20.0613,19.9733,20.0173,66600.0
2007-08-15 11:10:00,36.36,36.44,36.34,36.37,48150.0,20.0173,20.0613,20.0063,20.0228,48150.0
2007-08-15 11:20:00,36.36,36.52,36.34,36.46,47025.0,20.0173,20.1054,20.0063,20.0724,47025.0
2007-08-15 11:30:00,36.46,36.48,36.15,36.15,65925.0,20.0724,20.0834,19.9017,19.9017,65925.0
2007-08-15 11:40:00,36.19,36.2,36.11,36.16,56700.0,19.9237,19.9292,19.8797,19.9072,56700.0
2007-08-15 11:50:00,36.21,36.25,36.08,36.1,72675.0,19.9347,19.9567,19.8632,19.8742,72675.0
2007-08-15 12:00:00,36.1,36.28,36.08,36.24,54450.0,19.8742,19.9733,19.8632,19.9512,54450.0
2007-08-15 12:10:00,36.24,36.51,36.24,36.44,55575.0,19.9512,20.0999,19.9512,20.0613,55575.0
2007-08-15 12:20:00,36.44,36.45,36.35,36.38,27225.0,20.0613,20.0669,20.0118,20.0283,27225.0
2007-08-15 12:30:00,36.37,36.44,36.35,36.44,31950.0,20.0228,20.0613,20.0118,20.0613,31950.0
2007-08-15 12:40:00,36.42,36.54,36.4,36.49,40950.0,20.0503,20.1164,20.0393,20.0889,40950.0
2007-08-15 12:50:00,36.49,36.52,36.44,36.44,37575.0,20.0889,20.1054,20.0613,20.0613,37575.0
2007-08-15 13:00:00,36.44,36.45,36.37,36.39,42300.0,20.0613,20.0669,20.0228,20.0338,42300.0
2007-08-15 13:10:00,36.39,36.53,36.38,36.51,29925.0,20.0338,20.1109,20.0283,20.0999,29925.0
2007-08-15 13:20:00,36.5,36.56,36.46,36.54,55125.0,20.0944,20.1274,20.0724,20.1164,55125.0
2007-08-15 13:30:00,36.53,36.84,36.53,36.78,76725.0,20.1109,20.2816,20.1109,20.2485,76725.0
2007-08-15 13:40:00,36.76,36.96,36.75,36.83,44775.0,20.2375,20.3476,20.232,20.2761,44775.0
2007-08-15 13:50:00,36.8,36.84,36.62,36.64,62550.0,20.2595,20.2816,20.1604,20.1715,62550.0
2007-08-15 14:00:00,36.65,36.65,36.44,36.46,62100.0,20.177,20.177,20.0613,20.0724,62100.0
2007-08-15 14:10:00,36.46,36.46,36.16,36.28,207675.0,20.0724,20.0724,19.9072,19.9733,207675.0
2007-08-15 14:20:00,36.29,36.29,36.08,36.16,182475.0,19.9788,19.9788,19.8632,19.9072,182475.0
2007-08-15 14:30:00,36.15,36.16,35.72,35.84,160875.0,19.9017,19.9072,19.665,19.731,160875.0
2007-08-15 14:40:00,35.82,35.86,35.44,35.49,178875.0,19.72,19.742,19.5108,19.5383,178875.0
2007-08-15 14:50:00,35.49,35.64,35.45,35.47,114075.0,19.5383,19.6209,19.5163,19.5273,114075.0
2007-08-15 15:00:00,35.51,35.57,35.28,35.3,142200.0,19.5494,19.5824,19.4227,19.4337,142200.0
2007-08-15 15:10:00,35.34,35.4,35.18,35.4,146250.0,19.4558,19.4888,19.3677,19.4888,146250.0
2007-08-15 15:20:00,35.43,35.5,35.37,35.43,82800.0,19.5053,19.5438,19.4723,19.5053,82800.0
2007-08-15 15:30:00,35.43,35.56,35.32,35.36,84375.0,19.5053,19.5769,19.4448,19.4668,84375.0
2007-08-15 15:40:00,35.39,35.43,35.18,35.28,124425.0,19.4833,19.5053,19.3677,19.4227,124425.0
2007-08-15 15:50:00,35.28,35.3,34.76,34.96,440775.0,19.4227,19.4337,19.1365,19.2466,440775.0
2007-08-16 09:30:00,34.72,35.48,34.37,34.42,234900.0,19.1144,19.5328,18.9217,18.9493,234900.0
2007-08-16 09:40:00,34.44,34.69,34.33,34.61,233550.0,18.9603,19.0979,18.8997,19.0539,233550.0
2007-08-16 09:50:00,34.62,34.62,34.29,34.3,99900.0,19.0594,19.0594,18.8777,18.8832,99900.0
2007-08-16 10:00:00,34.32,34.53,34.29,34.45,162450.0,18.8942,19.0098,18.8777,18.9658,162450.0
2007-08-16 10:10:00,34.43,34.51,34.32,34.36,98325.0,18.9548,18.9988,18.8942,18.9162,98325.0
2007-08-16 10:20:00,34.36,34.37,34.01,34.03,172800.0,18.9162,18.9217,18.7236,18.7346,172800.0
2007-08-16 10:30:00,34.0,34.24,33.86,34.18,192825.0,18.7181,18.8502,18.641,18.8171,192825.0
2007-08-16 10:40:00,34.21,34.27,34.18,34.18,123750.0,18.8337,18.8667,18.8171,18.8171,123750.0
2007-08-16 10:50:00,34.21,34.24,34.13,34.16,90900.0,18.8337,18.8502,18.7896,18.8061,90900.0
2007-08-16 11:00:00,34.15,34.33,34.13,34.33,95625.0,18.8006,18.8997,18.7896,18.8997,95625.0
2007-08-16 11:10:00,34.35,34.54,34.03,34.03,108900.0,18.9107,19.0153,18.7346,18.7346,108900.0
2007-08-16 11:20:00,34.02,34.28,34.02,34.23,123300.0,18.7291,18.8722,18.7291,18.8447,123300.0
2007-08-16 11:30:00,34.24,34.28,33.78,33.84,126450.0,18.8502,18.8722,18.5969,18.63,126450.0
2007-08-16 11:40:00,33.83,33.89,33.74,33.79,92025.0,18.6245,18.6575,18.5749,18.6024,92025.0
2007-08-16 11:50:00,33.78,33.84,33.69,33.75,100800.0,18.5969,18.63,18.5474,18.5804,100800.0
2007-08-16 12:00:00,33.73,33.73,33.24,33.35,217800.0,18.5694,18.5694,18.2996,18.3602,217800.0
2007-08-16 12:10:00,33.35,33.44,33.22,33.33,220500.0,18.3602,18.4098,18.2886,18.3492,220500.0
2007-08-16 12:20:00,33.3,33.36,33.03,33.09,153000.0,18.3327,18.3657,18.184,18.2171,153000.0
2007-08-16 12:30:00,33.07,33.16,33.02,33.08,218025.0,18.2061,18.2556,18.1785,18.2116,218025.0
2007-08-16 12:40:00,33.08,33.1,32.83,32.88,278775.0,18.2116,18.2226,18.0739,18.1015,278775.0
2007-08-16 12:50:00,32.88,32.9,32.14,32.22,223875.0,18.1015,18.1125,17.6941,17.7381,223875.0
2007-08-16 13:00:00,32.21,32.56,32.01,32.44,192825.0,17.7326,17.9253,17.6225,17.8592,192825.0
2007-08-16 13:10:00,32.46,32.91,32.39,32.89,227250.0,17.8702,18.118,17.8317,18.107,227250.0
2007-08-16 13:20:00,32.88,32.91,32.69,32.79,180450.0,18.1015,18.118,17.9969,18.0519,180450.0
2007-08-16 13:30:00,32.79,32.89,32.79,32.89,289800.0,18.0519,18.107,18.0519,18.107,289800.0
2007-08-16 13:40:00,32.89,33.26,32.86,33.05,183150.0,18.107,18.3107,18.0904,18.195,183150.0
2007-08-16 13:50:00,33.06,33.38,33.04,33.09,109125.0,18.2006,18.3767,18.1895,18.2171,109125.0
2007-08-16 14:00:00,33.1,33.24,32.96,33.14,123750.0,18.2226,18.2996,18.1455,18.2446,123750.0
2007-08-16 14:10:00,33.17,33.53,32.89,33.01,128025.0,18.2611,18.4593,18.107,18.173,128025.0
2007-08-16 14:20:00,33.01,33.07,32.79,33.02,165825.0,18.173,18.2061,18.0519,18.1785,165825.0
2007-08-16 14:30:00,33.07,33.07,32.76,32.96,142200.0,18.2061,18.2061,18.0354,18.1455,142200.0
2007-08-16 14:40:00,33.0,33.06,32.83,32.86,196650.0,18.1675,18.2006,18.0739,18.0904,196650.0
2007-08-16 14:50:00,32.86,32.95,32.83,32.86,218475.0,18.0904,18.14,18.0739,18.0904,218475.0
2007-08-16 15:00:00,32.84,32.88,32.5,32.6,215775.0,18.0794,18.1015,17.8923,17.9473,215775.0
2007-08-16 15:10:00,32.6,32.76,32.5,32.66,221400.0,17.9473,18.0354,17.8923,17.9803,221400.0
2007-08-16 15:20:00,32.68,33.23,32.54,33.05,290700.0,17.9914,18.2941,17.9143,18.195,290700.0
2007-08-16 15:30:00,33.04,33.56,32.96,33.45,277875.0,18.1895,18.4758,18.1455,18.4153,277875.0
2007-08-16 15:40:00,33.39,33.53,32.73,32.99,395550.0,18.3822,18.4593,18.0189,18.162,395550.0
2007-08-16 15:50:00,32.99,33.44,32.88,33.32,568125.0,18.162,18.4098,18.1015,18.3437,568125.0
2007-08-17 09:30:00,33.68,34.54,33.58,34.49,1220850.0,18.5419,19.0153,18.4868,18.9878,1220850.0
2007-08-17 09:40:00,34.54,34.63,34.45,34.48,362700.0,19.0153,19.0649,18.9658,18.9823,362700.0
2007-08-17 09:50:00,34.47,34.55,34.27,34.3,237600.0,18.9768,19.0208,18.8667,18.8832,237600.0
2007-08-17 10:00:00,34.28,34.28,34.0,34.16,167625.0,18.8722,18.8722,18.7181,18.8061,167625.0
2007-08-17 10:10:00,34.16,34.17,33.48,33.61,213300.0,18.8061,18.8116,18.4318,18.5033,213300.0
2007-08-17 10:20:00,33.6,33.62,33.39,33.48,191925.0,18.4978,18.5089,18.3822,18.4318,191925.0
2007-08-17 10:30:00,33.45,33.64,33.28,33.49,227475.0,18.4153,18.5199,18.3217,18.4373,227475.0
2007-08-17 10:40:00,33.49,33.56,33.31,33.34,221850.0,18.4373,18.4758,18.3382,18.3547,221850.0
2007-08-17 10:50:00,33.34,33.48,33.3,33.37,137925.0,18.3547,18.4318,18.3327,18.3712,137925.0
2007-08-17 11:00:00,33.38,33.6,33.31,33.36,169650.0,18.3767,18.4978,18.3382,18.3657,169650.0
2007-08-17 11:10:00,33.36,33.48,33.31,33.34,160875.0,18.3657,18.4318,18.3382,18.3547,160875.0
2007-08-17 11:20:00,33.37,33.52,33.33,33.5,91575.0,18.3712,18.4538,18.3492,18.4428,91575.0
2007-08-17 11:30:00,33.5,33.93,33.45,33.9,137700.0,18.4428,18.6795,18.4153,18.663,137700.0
2007-08-17 11:40:00,33.9,33.95,33.76,33.91,126450.0,18.663,18.6905,18.5859,18.6685,126450.0
2007-08-17 11:50:00,33.91,34.03,33.82,33.83,111150.0,18.6685,18.7346,18.619,18.6245,111150.0
2007-08-17 12:00:00,33.85,33.85,33.55,33.6,143100.0,18.6355,18.6355,18.4703,18.4978,143100.0
2007-08-17 12:10:00,33.6,33.73,33.57,33.67,67725.0,18.4978,18.5694,18.4813,18.5364,67725.0
2007-08-17 12:20:00,33.7,33.77,33.65,33.76,82800.0,18.5529,18.5914,18.5254,18.5859,82800.0
2007-08-17 12:30:00,33.77,34.0,33.77,33.82,54450.0,18.5914,18.7181,18.5914,18.619,54450.0
2007-08-17 12:40:00,33.8,33.94,33.78,33.86,62100.0,18.6079,18.685,18.5969,18.641,62100.0
2007-08-17 12:50:00,33.86,33.92,33.73,33.78,78525.0,18.641,18.674,18.5694,18.5969,78525.0
2007-08-17 13:00:00,33.79,34.02,33.76,33.99,76950.0,18.6024,18.7291,18.5859,18.7125,76950.0
2007-08-17 13:10:00,33.97,34.23,33.97,34.13,136125.0,18.7015,18.8447,18.7015,18.7896,136125.0
2007-08-17 13:20:00,34.14,34.29,34.05,34.08,62325.0,18.7951,18.8777,18.7456,18.7621,62325.0
2007-08-17 13:30:00,34.08,34.2,34.07,34.2,53550.0,18.7621,18.8282,18.7566,18.8282,53550.0
2007-08-17 13:40:00,34.18,34.2,34.1,34.15,58050.0,18.8171,18.8282,18.7731,18.8006,58050.0
2007-08-17 13:50:00,34.15,34.16,34.0,34.02,86850.0,18.8006,18.8061,18.7181,18.7291,86850.0
2007-08-17 14:00:00,34.03,34.04,33.88,33.96,85275.0,18.7346,18.7401,18.652,18.696,85275.0
2007-08-17 14:10:00,33.97,34.23,33.96,34.2,77400.0,18.7015,18.8447,18.696,18.8282,77400.0
2007-08-17 14:20:00,34.21,34.23,34.11,34.12,71100.0,18.8337,18.8447,18.7786,18.7841,71100.0
2007-08-17 14:30:00,34.11,34.11,34.0,34.0,61200.0,18.7786,18.7786,18.7181,18.7181,61200.0
2007-08-17 14:40:00,33.99,34.16,33.99,34.16,73575.0,18.7125,18.8061,18.7125,18.8061,73575.0
2007-08-17 14:50:00,34.13,34.16,34.09,34.15,57375.0,18.7896,18.8061,18.7676,18.8006,57375.0
2007-08-17 15:00:00,34.15,34.37,34.12,34.37,91575.0,18.8006,18.9217,18.7841,18.9217,91575.0
2007-08-17 15:10:00,34.38,34.43,34.28,34.37,146025.0,18.9273,18.9548,18.8722,18.9217,146025.0
2007-08-17 15:20:00,34.38,34.4,34.07,34.12,148950.0,18.9273,18.9383,18.7566,18.7841,148950.0
2007-08-17 15:30:00,34.15,34.41,34.08,34.41,150525.0,18.8006,18.9438,18.7621,18.9438,150525.0
2007-08-17 15:40:00,34.4,34.44,34.28,34.33,268425.0,18.9383,18.9603,18.8722,18.8997,268425.0
2007-08-17 15:50:00,34.36,34.51,34.28,34.45,267975.0,18.9162,18.9988,18.8722,18.9658,267975.0
2007-08-20 09:30:00,34.39,34.4,33.89,34.21,173700.0,18.9328,18.9383,18.6575,18.8337,173700.0
2007-08-20 09:40:00,34.21,34.22,33.89,33.89,80775.0,18.8337,18.8392,18.6575,18.6575,80775.0
2007-08-20 09:50:00,33.89,34.19,33.89,34.17,113175.0,18.6575,18.8227,18.6575,18.8116,113175.0
2007-08-20 10:00:00,34.19,34.43,34.04,34.42,105750.0,18.8227,18.9548,18.7401,18.9493,105750.0
2007-08-20 10:10:00,34.43,34.56,34.36,34.52,118125.0,18.9548,19.0263,18.9162,19.0043,118125.0
2007-08-20 10:20:00,34.51,34.57,34.4,34.44,84150.0,18.9988,19.0319,18.9383,18.9603,84150.0
2007-08-20 10:30:00,34.44,34.44,34.06,34.12,74250.0,18.9603,18.9603,18.7511,18.7841,74250.0
2007-08-20 10:40:00,34.11,34.27,34.05,34.07,43650.0,18.7786,18.8667,18.7456,18.7566,43650.0
2007-08-20 10:50:00,34.07,34.15,34.02,34.14,32625.0,18.7566,18.8006,18.7291,18.7951,32625.0
2007-08-20 11:00:00,34.14,34.15,33.92,34.0,60300.0,18.7951,18.8006,18.674,18.7181,60300.0
2007-08-20 11:10:00,33.98,34.13,33.98,34.03,38925.0,18.707,18.7896,18.707,18.7346,38925.0
2007-08-20 11:20:00,34.05,34.08,33.86,33.88,39600.0,18.7456,18.7621,18.641,18.652,39600.0
2007-08-20 11:30:00,33.91,34.08,33.84,34.07,59625.0,18.6685,18.7621,18.63,18.7566,59625.0
2007-08-20 11:40:00,34.08,34.11,34.04,34.1,61650.0,18.7621,18.7786,18.7401,18.7731,61650.0
2007-08-20 11:50:00,34.1,34.16,34.04,34.1,95175.0,18.7731,18.8061,18.7401,18.7731,95175.0
2007-08-20 12:00:00,34.1,34.22,34.04,34.15,74025.0,18.7731,18.8392,18.7401,18.8006,74025.0
2007-08-20 12:10:00,34.13,34.14,33.91,34.07,85725.0,18.7896,18.7951,18.6685,18.7566,85725.0
2007-08-20 12:20:00,34.09,34.13,33.95,34.11,68400.0,18.7676,18.7896,18.6905,18.7786,68400.0
2007-08-20 12:30:00,34.1,34.22,34.06,34.2,68400.0,18.7731,18.8392,18.7511,18.8282,68400.0
2007-08-20 12:40:00,34.21,34.37,34.2,34.35,67500.0,18.8337,18.9217,18.8282,18.9107,67500.0
2007-08-20 12:50:00,34.35,34.4,34.17,34.18,95175.0,18.9107,18.9383,18.8116,18.8171,95175.0
2007-08-20 13:00:00,34.17,34.28,34.15,34.25,91350.0,18.8116,18.8722,18.8006,18.8557,91350.0
2007-08-20 13:10:00,34.27,34.27,34.15,34.2,43875.0,18.8667,18.8667,18.8006,18.8282,43875.0
2007-08-20 13:20:00,34.19,34.28,34.1,34.28,58500.0,18.8227,18.8722,18.7731,18.8722,58500.0
2007-08-20 13:30:00,34.28,34.3,34.22,34.3,60300.0,18.8722,18.8832,18.8392,18.8832,60300.0
2007-08-20 13:40:00,34.29,34.45,34.27,34.41,78525.0,18.8777,18.9658,18.8667,18.9438,78525.0
2007-08-20 13:50:00,34.44,34.48,34.29,34.33,63450.0,18.9603,18.9823,18.8777,18.8997,63450.0
2007-08-20 14:00:00,34.33,34.34,34.21,34.32,44325.0,18.8997,18.9052,18.8337,18.8942,44325.0
2007-08-20 14:10:00,34.32,34.44,34.26,34.34,43650.0,18.8942,18.9603,18.8612,18.9052,43650.0
2007-08-20 14:20:00,34.33,34.54,34.29,34.5,94050.0,18.8997,19.0153,18.8777,18.9933,94050.0
2007-08-20 14:30:00,34.49,34.76,34.48,34.71,126900.0,18.9878,19.1365,18.9823,19.1089,126900.0
2007-08-20 14:40:00,34.7,34.88,34.61,34.81,144450.0,19.1034,19.2025,19.0539,19.164,144450.0
2007-08-20 14:50:00,34.81,34.89,34.79,34.87,80100.0,19.164,19.208,19.153,19.197,80100.0
2007-08-20 15:00:00,34.87,35.02,34.83,34.98,107100.0,19.197,19.2796,19.175,19.2576,107100.0
2007-08-20 15:10:00,34.97,35.02,34.87,34.96,100800.0,19.2521,19.2796,19.197,19.2466,100800.0
2007-08-20 15:20:00,34.96,35.0,34.87,34.89,75825.0,19.2466,19.2686,19.197,19.208,75825.0
2007-08-20 15:30:00,34.89,34.89,34.67,34.76,87525.0,19.208,19.208,19.0869,19.1365,87525.0
2007-08-20 15:40:00,34.76,34.95,34.76,34.94,113850.0,19.1365,19.2411,19.1365,19.2356,113850.0
2007-08-20 15:50:00,34.92,34.96,34.86,34.91,193725.0,19.2245,19.2466,19.1915,19.219,193725.0
2007-08-21 09:30:00,34.77,35.01,34.64,34.8,175050.0,19.142,19.2741,19.0704,19.1585,175050.0
2007-08-21 09:40:00,34.8,35.0,34.73,34.8,168525.0,19.1585,19.2686,19.1199,19.1585,168525.0
2007-08-21 09:50:00,34.79,35.0,34.79,34.88,131175.0,19.153,19.2686,19.153,19.2025,131175.0
2007-08-21 10:00:00,34.9,34.96,34.84,34.93,119925.0,19.2135,19.2466,19.1805,19.23,119925.0
2007-08-21 10:10:00,34.91,34.92,34.83,34.91,84600.0,19.219,19.2245,19.175,19.219,84600.0
2007-08-21 10:20:00,34.9,34.95,34.83,34.92,78300.0,19.2135,19.2411,19.175,19.2245,78300.0
2007-08-21 10:30:00,34.92,34.99,34.89,34.99,64800.0,19.2245,19.2631,19.208,19.2631,64800.0
2007-08-21 10:40:00,35.01,35.02,34.87,34.9,57375.0,19.2741,19.2796,19.197,19.2135,57375.0
2007-08-21 10:50:00,34.87,34.96,34.86,34.96,29025.0,19.197,19.2466,19.1915,19.2466,29025.0
2007-08-21 11:00:00,34.94,34.99,34.81,34.83,109125.0,19.2356,19.2631,19.164,19.175,109125.0
2007-08-21 11:10:00,34.81,34.92,34.79,34.92,74475.0,19.164,19.2245,19.153,19.2245,74475.0
2007-08-21 11:20:00,34.91,35.09,34.88,35.05,126675.0,19.219,19.3181,19.2025,19.2961,126675.0
2007-08-21 11:30:00,35.05,35.12,34.89,34.95,89775.0,19.2961,19.3346,19.208,19.2411,89775.0
2007-08-21 11:40:00,34.95,35.09,34.94,35.0,84825.0,19.2411,19.3181,19.2356,19.2686,84825.0
2007-08-21 11:50:00,35.02,35.02,34.9,34.98,60300.0,19.2796,19.2796,19.2135,19.2576,60300.0
2007-08-21 12:00:00,35.0,35.0,34.92,34.93,33750.0,19.2686,19.2686,19.2245,19.23,33750.0
2007-08-21 12:10:00,34.92,34.97,34.88,34.97,38700.0,19.2245,19.2521,19.2025,19.2521,38700.0
2007-08-21 12:20:00,34.97,35.05,34.97,34.98,35325.0,19.2521,19.2961,19.2521,19.2576,35325.0
2007-08-21 12:30:00,34.98,34.98,34.84,34.9,76725.0,19.2576,19.2576,19.1805,19.2135,76725.0
2007-08-21 12:40:00,34.88,34.92,34.76,34.88,85950.0,19.2025,19.2245,19.1365,19.2025,85950.0
2007-08-21 12:50:00,34.87,35.01,34.87,34.99,47475.0,19.197,19.2741,19.197,19.2631,47475.0
2007-08-21 13:00:00,35.0,35.06,34.94,35.0,36900.0,19.2686,19.3016,19.2356,19.2686,36900.0
2007-08-21 13:10:00,35.0,35.05,34.94,35.03,47700.0,19.2686,19.2961,19.2356,19.2851,47700.0
2007-08-21 13:20:00,35.04,35.05,34.98,35.0,64125.0,19.2906,19.2961,19.2576,19.2686,64125.0
2007-08-21 13:30:00,35.01,35.06,34.97,34.99,34875.0,19.2741,19.3016,19.2521,19.2631,34875.0
2007-08-21 13:40:00,35.01,35.04,34.99,35.0,23400.0,19.2741,19.2906,19.2631,19.2686,23400.0
2007-08-21 13:50:00,35.0,35.02,34.85,34.89,43875.0,19.2686,19.2796,19.186,19.208,43875.0
2007-08-21 14:00:00,34.9,34.95,34.89,34.93,25425.0,19.2135,19.2411,19.208,19.23,25425.0
2007-08-21 14:10:00,34.93,35.0,34.91,34.91,54675.0,19.23,19.2686,19.219,19.219,54675.0
2007-08-21 14:20:00,34.91,34.96,34.9,34.92,37350.0,19.219,19.2466,19.2135,19.2245,37350.0
2007-08-21 14:30:00,34.89,34.92,34.81,34.85,105750.0,19.208,19.2245,19.164,19.186,105750.0
2007-08-21 14:40:00,34.85,34.92,34.76,34.9,79875.0,19.186,19.2245,19.1365,19.2135,79875.0
2007-08-21 14:50:00,34.89,34.91,34.8,34.86,78975.0,19.208,19.219,19.1585,19.1915,78975.0
2007-08-21 15:00:00,34.85,34.95,34.84,34.87,105075.0,19.186,19.2411,19.1805,19.197,105075.0
2007-08-21 15:10:00,34.89,34.91,34.76,34.79,82575.0,19.208,19.219,19.1365,19.153,82575.0
2007-08-21 15:20:00,34.8,34.91,34.8,34.9,59400.0,19.1585,19.219,19.1585,19.2135,59400.0
2007-08-21 15:30:00,34.9,34.94,34.84,34.85,108450.0,19.2135,19.2356,19.1805,19.186,108450.0
2007-08-21 15:40:00,34.84,34.98,34.83,34.97,93600.0,19.1805,19.2576,19.175,19.2521,93600.0
2007-08-21 15:50:00,34.97,35.0,34.91,34.97,153675.0,19.2521,19.2686,19.219,19.2521,153675.0
2007-08-22 09:30:00,35.24,35.29,34.84,35.12,148050.0,19.4007,19.4282,19.1805,19.3346,148050.0
2007-08-22 09:40:00,35.11,35.26,35.08,35.2,43200.0,19.3291,19.4117,19.3126,19.3787,43200.0
2007-08-22 09:50:00,35.18,35.4,35.16,35.39,40950.0,19.3677,19.4888,19.3567,19.4833,40950.0
2007-08-22 10:00:00,35.38,35.56,35.35,35.48,45675.0,19.4778,19.5769,19.4613,19.5328,45675.0
2007-08-22 10:10:00,35.51,35.62,35.49,35.57,68400.0,19.5494,19.6099,19.5383,19.5824,68400.0
2007-08-22 10:20:00,35.56,35.74,35.52,35.74,64800.0,19.5769,19.676,19.5549,19.676,64800.0
2007-08-22 10:30:00,35.73,35.93,35.68,35.86,114525.0,19.6705,19.7806,19.6429,19.742,114525.0
2007-08-22 10:40:00,35.87,35.95,35.82,35.86,71550.0,19.7475,19.7916,19.72,19.742,71550.0
2007-08-22 10:50:00,35.86,35.92,35.64,35.7,67950.0,19.742,19.7751,19.6209,19.654,67950.0
2007-08-22 11:00:00,35.65,35.78,35.62,35.76,70650.0,19.6264,19.698,19.6099,19.687,70650.0
2007-08-22 11:10:00,35.74,35.8,35.65,35.8,57825.0,19.676,19.709,19.6264,19.709,57825.0
2007-08-22 11:20:00,35.8,35.86,35.77,35.83,47475.0,19.709,19.742,19.6925,19.7255,47475.0
2007-08-22 11:30:00,35.82,35.83,35.76,35.78,110250.0,19.72,19.7255,19.687,19.698,110250.0
2007-08-22 11:40:00,35.79,35.83,35.77,35.78,97200.0,19.7035,19.7255,19.6925,19.698,97200.0
2007-08-22 11:50:00,35.78,35.84,35.78,35.82,84150.0,19.698,19.731,19.698,19.72,84150.0
2007-08-22 12:00:00,35.81,35.9,35.64,35.89,128025.0,19.7145,19.7641,19.6209,19.7586,128025.0
2007-08-22 12:10:00,35.91,35.94,35.88,35.9,48600.0,19.7696,19.7861,19.7531,19.7641,48600.0
2007-08-22 12:20:00,35.9,35.9,35.76,35.81,38250.0,19.7641,19.7641,19.687,19.7145,38250.0
2007-08-22 12:30:00,35.8,35.91,35.65,35.9,117675.0,19.709,19.7696,19.6264,19.7641,117675.0
2007-08-22 12:40:00,35.92,36.03,35.87,36.0,121950.0,19.7751,19.8356,19.7475,19.8191,121950.0
2007-08-22 12:50:00,36.01,36.08,35.74,36.08,234225.0,19.8246,19.8632,19.676,19.8632,234225.0
2007-08-22 13:00:00,36.07,36.09,35.97,35.97,72900.0,19.8577,19.8687,19.8026,19.8026,72900.0
2007-08-22 13:10:00,35.98,36.09,35.97,36.09,72225.0,19.8081,19.8687,19.8026,19.8687,72225.0
2007-08-22 13:20:00,36.08,36.12,36.04,36.07,52200.0,19.8632,19.8852,19.8411,19.8577,52200.0
2007-08-22 13:30:00,36.04,36.13,36.0,36.11,56700.0,19.8411,19.8907,19.8191,19.8797,56700.0
2007-08-22 13:40:00,36.12,36.2,36.05,36.18,68625.0,19.8852,19.9292,19.8466,19.9182,68625.0
2007-08-22 13:50:00,36.18,36.32,36.14,36.29,59175.0,19.9182,19.9953,19.8962,19.9788,59175.0
2007-08-22 14:00:00,36.29,36.35,36.21,36.31,58950.0,19.9788,20.0118,19.9347,19.9898,58950.0
2007-08-22 14:10:00,36.31,36.38,36.08,36.2,62775.0,19.9898,20.0283,19.8632,19.9292,62775.0
2007-08-22 14:20:00,36.18,36.22,36.11,36.15,56250.0,19.9182,19.9402,19.8797,19.9017,56250.0
2007-08-22 14:30:00,36.11,36.28,36.1,36.24,62550.0,19.8797,19.9733,19.8742,19.9512,62550.0
2007-08-22 14:40:00,36.25,36.44,36.23,36.41,77625.0,19.9567,20.0613,19.9457,20.0448,77625.0
2007-08-22 14:50:00,36.42,36.52,36.36,36.47,138150.0,20.0503,20.1054,20.0173,20.0779,138150.0
2007-08-22 15:00:00,36.48,36.48,36.37,36.44,83025.0,20.0834,20.0834,20.0228,20.0613,83025.0
2007-08-22 15:10:00,36.44,36.62,36.42,36.6,123975.0,20.0613,20.1604,20.0503,20.1494,123975.0
2007-08-22 15:20:00,36.6,36.71,36.6,36.71,127575.0,20.1494,20.21,20.1494,20.21,127575.0
2007-08-22 15:30:00,36.73,36.89,36.73,36.76,149625.0,20.221,20.3091,20.221,20.2375,149625.0
2007-08-22 15:40:00,36.76,36.92,36.74,36.88,244125.0,20.2375,20.3256,20.2265,20.3036,244125.0
2007-08-22 15:50:00,36.88,37.01,36.84,36.92,443925.0,20.3036,20.3752,20.2816,20.3256,443925.0
2007-08-23 09:30:00,37.13,37.41,37.07,37.28,288900.0,20.4412,20.5954,20.4082,20.5238,288900.0
2007-08-23 09:40:00,37.29,37.31,36.97,37.05,187875.0,20.5293,20.5403,20.3531,20.3972,187875.0
2007-08-23 09:50:00,37.02,37.02,36.58,36.68,86850.0,20.3807,20.3807,20.1384,20.1935,86850.0
2007-08-23 10:00:00,36.66,36.87,36.59,36.8,115200.0,20.1825,20.2981,20.1439,20.2595,115200.0
2007-08-23 10:10:00,36.8,36.85,36.7,36.72,77400.0,20.2595,20.2871,20.2045,20.2155,77400.0
2007-08-23 10:20:00,36.7,36.76,36.54,36.61,63000.0,20.2045,20.2375,20.1164,20.1549,63000.0
2007-08-23 10:30:00,36.58,36.65,36.48,36.6,63225.0,20.1384,20.177,20.0834,20.1494,63225.0
2007-08-23 10:40:00,36.61,36.61,36.47,36.52,39825.0,20.1549,20.1549,20.0779,20.1054,39825.0
2007-08-23 10:50:00,36.52,36.54,36.44,36.48,57375.0,20.1054,20.1164,20.0613,20.0834,57375.0
2007-08-23 11:00:00,36.48,36.5,36.36,36.36,62100.0,20.0834,20.0944,20.0173,20.0173,62100.0
2007-08-23 11:10:00,36.36,36.36,36.25,36.32,40050.0,20.0173,20.0173,19.9567,19.9953,40050.0
2007-08-23 11:20:00,36.33,36.46,36.33,36.33,39375.0,20.0008,20.0724,20.0008,20.0008,39375.0
2007-08-23 11:30:00,36.33,36.39,36.31,36.39,52200.0,20.0008,20.0338,19.9898,20.0338,52200.0
2007-08-23 11:40:00,36.39,36.4,36.31,36.31,78525.0,20.0338,20.0393,19.9898,19.9898,78525.0
2007-08-23 11:50:00,36.31,36.36,36.24,36.25,108675.0,19.9898,20.0173,19.9512,19.9567,108675.0
2007-08-23 12:00:00,36.26,36.34,36.22,36.24,217350.0,19.9623,20.0063,19.9402,19.9512,217350.0
2007-08-23 12:10:00,36.23,36.26,36.22,36.24,45225.0,19.9457,19.9623,19.9402,19.9512,45225.0
2007-08-23 12:20:00,36.24,36.29,36.24,36.27,46575.0,19.9512,19.9788,19.9512,19.9678,46575.0
2007-08-23 12:30:00,36.27,36.28,36.24,36.28,24525.0,19.9678,19.9733,19.9512,19.9733,24525.0
2007-08-23 12:40:00,36.28,36.31,36.26,36.28,55800.0,19.9733,19.9898,19.9623,19.9733,55800.0
2007-08-23 12:50:00,36.29,36.3,36.16,36.23,84150.0,19.9788,19.9843,19.9072,19.9457,84150.0
2007-08-23 13:00:00,36.24,36.33,36.21,36.28,117900.0,19.9512,20.0008,19.9347,19.9733,117900.0
2007-08-23 13:10:00,36.31,36.33,36.24,36.28,78525.0,19.9898,20.0008,19.9512,19.9733,78525.0
2007-08-23 13:20:00,36.28,36.29,36.21,36.22,29925.0,19.9733,19.9788,19.9347,19.9402,29925.0
2007-08-23 13:30:00,36.21,36.33,36.18,36.24,53325.0,19.9347,20.0008,19.9182,19.9512,53325.0
2007-08-23 13:40:00,36.21,36.36,36.2,36.28,28125.0,19.9347,20.0173,19.9292,19.9733,28125.0
2007-08-23 13:50:00,36.28,36.38,36.23,36.36,51750.0,19.9733,20.0283,19.9457,20.0173,51750.0
2007-08-23 14:00:00,36.35,36.45,36.34,36.44,38925.0,20.0118,20.0669,20.0063,20.0613,38925.0
2007-08-23 14:10:00,36.46,36.46,36.3,36.32,34425.0,20.0724,20.0724,19.9843,19.9953,34425.0
2007-08-23 14:20:00,36.32,36.36,36.24,36.28,31725.0,19.9953,20.0173,19.9512,19.9733,31725.0
2007-08-23 14:30:00,36.3,36.34,36.24,36.25,38925.0,19.9843,20.0063,19.9512,19.9567,38925.0
2007-08-23 14:40:00,36.28,36.3,36.08,36.22,95850.0,19.9733,19.9843,19.8632,19.9402,95850.0
2007-08-23 14:50:00,36.23,36.25,36.11,36.15,45450.0,19.9457,19.9567,19.8797,19.9017,45450.0
2007-08-23 15:00:00,36.14,36.19,36.11,36.16,53325.0,19.8962,19.9237,19.8797,19.9072,53325.0
2007-08-23 15:10:00,36.14,36.28,36.08,36.25,78975.0,19.8962,19.9733,19.8632,19.9567,78975.0
2007-08-23 15:20:00,36.27,36.36,36.21,36.22,52875.0,19.9678,20.0173,19.9347,19.9402,52875.0
2007-08-23 15:30:00,36.22,36.24,36.16,36.19,92025.0,19.9402,19.9512,19.9072,19.9237,92025.0
2007-08-23 15:40:00,36.2,36.33,36.16,36.25,87975.0,19.9292,20.0008,19.9072,19.9567,87975.0
2007-08-23 15:50:00,36.25,36.25,36.09,36.24,182250.0,19.9567,19.9567,19.8687,19.9512,182250.0
2007-08-24 09:30:00,36.22,36.42,36.08,36.08,40275.0,19.9402,20.0503,19.8632,19.8632,40275.0
2007-08-24 09:40:00,36.1,36.23,36.03,36.16,89775.0,19.8742,19.9457,19.8356,19.9072,89775.0
2007-08-24 09:50:00,36.14,36.17,36.01,36.14,96525.0,19.8962,19.9127,19.8246,19.8962,96525.0
2007-08-24 10:00:00,36.16,36.45,36.16,36.25,72225.0,19.9072,20.0669,19.9072,19.9567,72225.0
2007-08-24 10:10:00,36.25,36.28,36.18,36.2,45000.0,19.9567,19.9733,19.9182,19.9292,45000.0
2007-08-24 10:20:00,36.2,36.27,36.16,36.24,49050.0,19.9292,19.9678,19.9072,19.9512,49050.0
2007-08-24 10:30:00,36.24,36.36,36.24,36.31,81225.0,19.9512,20.0173,19.9512,19.9898,81225.0
2007-08-24 10:40:00,36.29,36.33,36.27,36.29,11250.0,19.9788,20.0008,19.9678,19.9788,11250.0
2007-08-24 10:50:00,36.27,36.34,36.24,36.31,30150.0,19.9678,20.0063,19.9512,19.9898,30150.0
2007-08-24 11:00:00,36.3,36.52,36.3,36.49,62550.0,19.9843,20.1054,19.9843,20.0889,62550.0
2007-08-24 11:10:00,36.47,36.51,36.37,36.4,24750.0,20.0779,20.0999,20.0228,20.0393,24750.0
2007-08-24 11:20:00,36.38,36.41,36.34,36.35,17550.0,20.0283,20.0448,20.0063,20.0118,17550.0
2007-08-24 11:30:00,36.36,36.37,36.29,36.33,40050.0,20.0173,20.0228,19.9788,20.0008,40050.0
2007-08-24 11:40:00,36.34,36.5,36.34,36.48,22500.0,20.0063,20.0944,20.0063,20.0834,22500.0
2007-08-24 11:50:00,36.5,36.6,36.49,36.52,27675.0,20.0944,20.1494,20.0889,20.1054,27675.0
2007-08-24 12:00:00,36.52,36.52,36.44,36.46,27675.0,20.1054,20.1054,20.0613,20.0724,27675.0
2007-08-24 12:10:00,36.45,36.78,36.45,36.78,93375.0,20.0669,20.2485,20.0669,20.2485,93375.0
2007-08-24 12:20:00,36.78,37.02,36.77,36.89,96075.0,20.2485,20.3807,20.243,20.3091,96075.0
2007-08-24 12:30:00,36.87,36.88,36.74,36.76,29475.0,20.2981,20.3036,20.2265,20.2375,29475.0
2007-08-24 12:40:00,36.76,36.8,36.66,36.67,46350.0,20.2375,20.2595,20.1825,20.188,46350.0
2007-08-24 12:50:00,36.66,36.67,36.55,36.57,28350.0,20.1825,20.188,20.1219,20.1329,28350.0
2007-08-24 13:00:00,36.58,36.63,36.57,36.58,22500.0,20.1384,20.1659,20.1329,20.1384,22500.0
2007-08-24 13:10:00,36.59,36.73,36.59,36.67,70425.0,20.1439,20.221,20.1439,20.188,70425.0
2007-08-24 13:20:00,36.64,36.7,36.59,36.59,35775.0,20.1715,20.2045,20.1439,20.1439,35775.0
2007-08-24 13:30:00,36.61,36.64,36.53,36.64,24075.0,20.1549,20.1715,20.1109,20.1715,24075.0
2007-08-24 13:40:00,36.64,36.69,36.6,36.63,16875.0,20.1715,20.199,20.1494,20.1659,16875.0
2007-08-24 13:50:00,36.62,36.7,36.62,36.67,27675.0,20.1604,20.2045,20.1604,20.188,27675.0
2007-08-24 14:00:00,36.66,36.79,36.63,36.72,43650.0,20.1825,20.254,20.1659,20.2155,43650.0
2007-08-24 14:10:00,36.74,36.87,36.72,36.86,75150.0,20.2265,20.2981,20.2155,20.2926,75150.0
2007-08-24 14:20:00,36.87,36.9,36.84,36.88,34200.0,20.2981,20.3146,20.2816,20.3036,34200.0
2007-08-24 14:30:00,36.87,36.87,36.73,36.73,15975.0,20.2981,20.2981,20.221,20.221,15975.0
2007-08-24 14:40:00,36.74,36.79,36.68,36.76,36675.0,20.2265,20.254,20.1935,20.2375,36675.0
2007-08-24 14:50:00,36.77,36.91,36.77,36.91,40725.0,20.243,20.3201,20.243,20.3201,40725.0
2007-08-24 15:00:00,36.91,36.91,36.83,36.85,48375.0,20.3201,20.3201,20.2761,20.2871,48375.0
2007-08-24 15:10:00,36.85,36.91,36.84,36.88,37800.0,20.2871,20.3201,20.2816,20.3036,37800.0
2007-08-24 15:20:00,36.88,36.92,36.78,36.89,52200.0,20.3036,20.3256,20.2485,20.3091,52200.0
2007-08-24 15:30:00,36.89,37.05,36.89,37.02,41400.0,20.3091,20.3972,20.3091,20.3807,41400.0
2007-08-24 15:40:00,37.0,37.08,36.93,36.96,66825.0,20.3696,20.4137,20.3311,20.3476,66825.0
2007-08-24 15:50:00,36.96,37.07,36.96,37.07,148050.0,20.3476,20.4082,20.3476,20.4082,148050.0
2007-08-27 09:30:00,36.96,37.08,36.76,37.08,121500.0,20.3476,20.4137,20.2375,20.4137,121500.0
2007-08-27 09:40:00,37.02,37.06,36.93,36.98,18450.0,20.3807,20.4027,20.3311,20.3586,18450.0
2007-08-27 09:50:00,36.97,36.98,36.77,36.93,46350.0,20.3531,20.3586,20.243,20.3311,46350.0
2007-08-27 10:00:00,36.95,37.01,36.8,36.89,108450.0,20.3421,20.3752,20.2595,20.3091,108450.0
2007-08-27 10:10:00,36.9,36.91,36.73,36.76,60750.0,20.3146,20.3201,20.221,20.2375,60750.0
2007-08-27 10:20:00,36.75,36.76,36.64,36.64,63675.0,20.232,20.2375,20.1715,20.1715,63675.0
2007-08-27 10:30:00,36.63,36.65,36.53,36.63,76275.0,20.1659,20.177,20.1109,20.1659,76275.0
2007-08-27 10:40:00,36.61,36.73,36.6,36.73,50625.0,20.1549,20.221,20.1494,20.221,50625.0
2007-08-27 10:50:00,36.72,36.84,36.68,36.83,168075.0,20.2155,20.2816,20.1935,20.2761,168075.0
2007-08-27 11:00:00,36.82,36.82,36.64,36.66,45900.0,20.2705,20.2705,20.1715,20.1825,45900.0
2007-08-27 11:10:00,36.65,36.67,36.55,36.58,54675.0,20.177,20.188,20.1219,20.1384,54675.0
2007-08-27 11:20:00,36.56,36.57,36.49,36.53,27450.0,20.1274,20.1329,20.0889,20.1109,27450.0
2007-08-27 11:30:00,36.55,36.55,36.48,36.55,36450.0,20.1219,20.1219,20.0834,20.1219,36450.0
2007-08-27 11:40:00,36.55,36.56,36.51,36.51,23850.0,20.1219,20.1274,20.0999,20.0999,23850.0
2007-08-27 11:50:00,36.52,36.52,36.48,36.49,27675.0,20.1054,20.1054,20.0834,20.0889,27675.0
2007-08-27 12:00:00,36.5,36.5,36.44,36.46,37125.0,20.0944,20.0944,20.0613,20.0724,37125.0
2007-08-27 12:10:00,36.47,36.68,36.47,36.68,20250.0,20.0779,20.1935,20.0779,20.1935,20250.0
2007-08-27 12:20:00,36.67,36.68,36.62,36.66,20025.0,20.188,20.1935,20.1604,20.1825,20025.0
2007-08-27 12:30:00,36.65,36.68,36.62,36.68,27900.0,20.177,20.1935,20.1604,20.1935,27900.0
2007-08-27 12:40:00,36.67,36.86,36.67,36.82,31950.0,20.188,20.2926,20.188,20.2705,31950.0
2007-08-27 12:50:00,36.8,36.81,36.69,36.71,41400.0,20.2595,20.265,20.199,20.21,41400.0
2007-08-27 13:00:00,36.71,36.94,36.71,36.93,37125.0,20.21,20.3366,20.21,20.3311,37125.0
2007-08-27 13:10:00,36.92,36.92,36.72,36.72,49725.0,20.3256,20.3256,20.2155,20.2155,49725.0
2007-08-27 13:20:00,36.72,36.75,36.68,36.74,36450.0,20.2155,20.232,20.1935,20.2265,36450.0
2007-08-27 13:30:00,36.74,36.76,36.64,36.66,37125.0,20.2265,20.2375,20.1715,20.1825,37125.0
2007-08-27 13:40:00,36.64,36.77,36.62,36.75,48150.0,20.1715,20.243,20.1604,20.232,48150.0
2007-08-27 13:50:00,36.75,36.75,36.62,36.66,31050.0,20.232,20.232,20.1604,20.1825,31050.0
2007-08-27 14:00:00,36.66,36.8,36.65,36.79,33750.0,20.1825,20.2595,20.177,20.254,33750.0
2007-08-27 14:10:00,36.78,36.84,36.77,36.82,20925.0,20.2485,20.2816,20.243,20.2705,20925.0
2007-08-27 14:20:00,36.83,36.94,36.83,36.94,38025.0,20.2761,20.3366,20.2761,20.3366,38025.0
2007-08-27 14:30:00,36.93,37.07,36.91,37.01,58275.0,20.3311,20.4082,20.3201,20.3752,58275.0
2007-08-27 14:40:00,37.01,37.03,36.94,36.95,31950.0,20.3752,20.3862,20.3366,20.3421,31950.0
2007-08-27 14:50:00,36.95,36.95,36.8,36.84,38250.0,20.3421,20.3421,20.2595,20.2816,38250.0
2007-08-27 15:00:00,36.83,36.84,36.75,36.79,42075.0,20.2761,20.2816,20.232,20.254,42075.0
2007-08-27 15:10:00,36.77,36.8,36.72,36.76,61875.0,20.243,20.2595,20.2155,20.2375,61875.0
2007-08-27 15:20:00,36.77,36.83,36.72,36.78,39150.0,20.243,20.2761,20.2155,20.2485,39150.0
2007-08-27 15:30:00,36.78,36.88,36.76,36.77,38700.0,20.2485,20.3036,20.2375,20.243,38700.0
2007-08-27 15:40:00,36.77,36.83,36.76,36.79,72900.0,20.243,20.2761,20.2375,20.254,72900.0
2007-08-27 15:50:00,36.8,36.8,36.64,36.68,196425.0,20.2595,20.2595,20.1715,20.1935,196425.0
2007-08-28 09:30:00,36.22,36.64,36.22,36.58,126900.0,19.9402,20.1715,19.9402,20.1384,126900.0
2007-08-28 09:40:00,36.58,36.59,36.17,36.37,109350.0,20.1384,20.1439,19.9127,20.0228,109350.0
2007-08-28 09:50:00,36.3,36.36,36.18,36.3,36000.0,19.9843,20.0173,19.9182,19.9843,36000.0
2007-08-28 10:00:00,36.29,36.44,36.2,36.21,28575.0,19.9788,20.0613,19.9292,19.9347,28575.0
2007-08-28 10:10:00,36.24,36.36,36.2,36.24,64350.0,19.9512,20.0173,19.9292,19.9512,64350.0
2007-08-28 10:20:00,36.26,36.31,36.12,36.19,31950.0,19.9623,19.9898,19.8852,19.9237,31950.0
2007-08-28 10:30:00,36.2,36.28,36.12,36.18,78075.0,19.9292,19.9733,19.8852,19.9182,78075.0
2007-08-28 10:40:00,36.18,36.23,35.96,35.99,88875.0,19.9182,19.9457,19.7971,19.8136,88875.0
2007-08-28 10:50:00,35.99,36.01,35.86,35.93,83025.0,19.8136,19.8246,19.742,19.7806,83025.0
2007-08-28 11:00:00,35.93,35.95,35.85,35.88,50175.0,19.7806,19.7916,19.7365,19.7531,50175.0
2007-08-28 11:10:00,35.91,35.95,35.85,35.93,38925.0,19.7696,19.7916,19.7365,19.7806,38925.0
2007-08-28 11:20:00,35.91,35.97,35.89,35.97,61875.0,19.7696,19.8026,19.7586,19.8026,61875.0
2007-08-28 11:30:00,35.96,36.02,35.85,35.85,45900.0,19.7971,19.8301,19.7365,19.7365,45900.0
2007-08-28 11:40:00,35.85,36.04,35.85,36.0,60975.0,19.7365,19.8411,19.7365,19.8191,60975.0
2007-08-28 11:50:00,36.01,36.01,35.93,36.0,27225.0,19.8246,19.8246,19.7806,19.8191,27225.0
2007-08-28 12:00:00,36.01,36.14,36.0,36.12,38925.0,19.8246,19.8962,19.8191,19.8852,38925.0
2007-08-28 12:10:00,36.13,36.22,36.09,36.19,22050.0,19.8907,19.9402,19.8687,19.9237,22050.0
2007-08-28 12:20:00,36.18,36.2,36.13,36.18,20250.0,19.9182,19.9292,19.8907,19.9182,20250.0
2007-08-28 12:30:00,36.19,36.21,36.15,36.15,20025.0,19.9237,19.9347,19.9017,19.9017,20025.0
2007-08-28 12:40:00,36.16,36.18,36.11,36.12,10350.0,19.9072,19.9182,19.8797,19.8852,10350.0
2007-08-28 12:50:00,36.13,36.13,36.08,36.11,20700.0,19.8907,19.8907,19.8632,19.8797,20700.0
2007-08-28 13:00:00,36.09,36.1,36.01,36.02,24975.0,19.8687,19.8742,19.8246,19.8301,24975.0
2007-08-28 13:10:00,36.04,36.04,35.98,36.03,21825.0,19.8411,19.8411,19.8081,19.8356,21825.0
2007-08-28 13:20:00,36.04,36.09,36.01,36.08,21825.0,19.8411,19.8687,19.8246,19.8632,21825.0
2007-08-28 13:30:00,36.07,36.1,36.03,36.09,28575.0,19.8577,19.8742,19.8356,19.8687,28575.0
2007-08-28 13:40:00,36.09,36.15,36.08,36.14,42525.0,19.8687,19.9017,19.8632,19.8962,42525.0
2007-08-28 13:50:00,36.12,36.16,36.12,36.14,24975.0,19.8852,19.9072,19.8852,19.8962,24975.0
2007-08-28 14:00:00,36.15,36.16,36.0,36.11,68400.0,19.9017,19.9072,19.8191,19.8797,68400.0
2007-08-28 14:10:00,36.09,36.1,36.0,36.02,28575.0,19.8687,19.8742,19.8191,19.8301,28575.0
2007-08-28 14:20:00,36.05,36.13,36.02,36.12,27225.0,19.8466,19.8907,19.8301,19.8852,27225.0
2007-08-28 14:30:00,36.12,36.12,35.89,35.93,67725.0,19.8852,19.8852,19.7586,19.7806,67725.0
2007-08-28 14:40:00,35.93,35.99,35.92,35.93,42975.0,19.7806,19.8136,19.7751,19.7806,42975.0
2007-08-28 14:50:00,35.92,35.95,35.83,35.84,115875.0,19.7751,19.7916,19.7255,19.731,115875.0
2007-08-28 15:00:00,35.86,35.88,35.77,35.81,60075.0,19.742,19.7531,19.6925,19.7145,60075.0
2007-08-28 15:10:00,35.8,35.9,35.77,35.86,55125.0,19.709,19.7641,19.6925,19.742,55125.0
2007-08-28 15:20:00,35.86,35.86,35.73,35.75,70425.0,19.742,19.742,19.6705,19.6815,70425.0
2007-08-28 15:30:00,35.75,35.77,35.68,35.76,87075.0,19.6815,19.6925,19.6429,19.687,87075.0
2007-08-28 15:40:00,35.76,35.76,35.58,35.63,115200.0,19.687,19.687,19.5879,19.6154,115200.0
2007-08-28 15:50:00,35.64,35.64,35.46,35.5,311400.0,19.6209,19.6209,19.5218,19.5438,311400.0
2007-08-29 09:30:00,35.74,35.86,35.56,35.57,153900.0,19.676,19.742,19.5769,19.5824,153900.0
2007-08-29 09:40:00,35.59,35.65,35.55,35.59,65250.0,19.5934,19.6264,19.5714,19.5934,65250.0
2007-08-29 09:50:00,35.6,35.64,35.56,35.59,68625.0,19.5989,19.6209,19.5769,19.5934,68625.0
2007-08-29 10:00:00,35.6,35.64,35.56,35.58,61425.0,19.5989,19.6209,19.5769,19.5879,61425.0
2007-08-29 10:10:00,35.57,35.6,35.4,35.53,61200.0,19.5824,19.5989,19.4888,19.5604,61200.0
2007-08-29 10:20:00,35.52,35.65,35.46,35.49,95175.0,19.5549,19.6264,19.5218,19.5383,95175.0
2007-08-29 10:30:00,35.47,35.59,35.44,35.52,41625.0,19.5273,19.5934,19.5108,19.5549,41625.0
2007-08-29 10:40:00,35.52,35.64,35.52,35.57,30600.0,19.5549,19.6209,19.5549,19.5824,30600.0
2007-08-29 10:50:00,35.57,35.7,35.52,35.69,60750.0,19.5824,19.654,19.5549,19.6484,60750.0
2007-08-29 11:00:00,35.68,35.73,35.67,35.71,46800.0,19.6429,19.6705,19.6374,19.6595,46800.0
2007-08-29 11:10:00,35.71,35.71,35.65,35.65,19800.0,19.6595,19.6595,19.6264,19.6264,19800.0
2007-08-29 11:20:00,35.65,35.68,35.6,35.64,31275.0,19.6264,19.6429,19.5989,19.6209,31275.0
2007-08-29 11:30:00,35.63,35.73,35.63,35.72,45225.0,19.6154,19.6705,19.6154,19.665,45225.0
2007-08-29 11:40:00,35.73,35.73,35.68,35.72,26775.0,19.6705,19.6705,19.6429,19.665,26775.0
2007-08-29 11:50:00,35.71,35.78,35.67,35.76,24300.0,19.6595,19.698,19.6374,19.687,24300.0
2007-08-29 12:00:00,35.76,35.78,35.74,35.76,21600.0,19.687,19.698,19.676,19.687,21600.0
2007-08-29 12:10:00,35.77,35.8,35.74,35.76,25875.0,19.6925,19.709,19.676,19.687,25875.0
2007-08-29 12:20:00,35.76,35.81,35.68,35.73,22950.0,19.687,19.7145,19.6429,19.6705,22950.0
2007-08-29 12:30:00,35.73,35.76,35.69,35.72,17550.0,19.6705,19.687,19.6484,19.665,17550.0
2007-08-29 12:40:00,35.73,35.79,35.73,35.78,14625.0,19.6705,19.7035,19.6705,19.698,14625.0
2007-08-29 12:50:00,35.79,35.79,35.64,35.64,18675.0,19.7035,19.7035,19.6209,19.6209,18675.0
2007-08-29 13:00:00,35.64,35.75,35.63,35.74,19575.0,19.6209,19.6815,19.6154,19.676,19575.0
2007-08-29 13:10:00,35.74,35.78,35.69,35.7,42300.0,19.676,19.698,19.6484,19.654,42300.0
2007-08-29 13:20:00,35.72,35.73,35.57,35.59,44325.0,19.665,19.6705,19.5824,19.5934,44325.0
2007-08-29 13:30:00,35.58,35.62,35.49,35.52,74925.0,19.5879,19.6099,19.5383,19.5549,74925.0
2007-08-29 13:40:00,35.51,35.55,35.45,35.48,25425.0,19.5494,19.5714,19.5163,19.5328,25425.0
2007-08-29 13:50:00,35.47,35.55,35.44,35.5,22275.0,19.5273,19.5714,19.5108,19.5438,22275.0
2007-08-29 14:00:00,35.52,35.7,35.52,35.67,36900.0,19.5549,19.654,19.5549,19.6374,36900.0
2007-08-29 14:10:00,35.66,35.71,35.62,35.65,26325.0,19.6319,19.6595,19.6099,19.6264,26325.0
2007-08-29 14:20:00,35.65,35.71,35.64,35.65,22950.0,19.6264,19.6595,19.6209,19.6264,22950.0
2007-08-29 14:30:00,35.64,35.86,35.64,35.86,36000.0,19.6209,19.742,19.6209,19.742,36000.0
2007-08-29 14:40:00,35.86,35.86,35.8,35.84,27225.0,19.742,19.742,19.709,19.731,27225.0
2007-08-29 14:50:00,35.84,35.88,35.79,35.81,22950.0,19.731,19.7531,19.7035,19.7145,22950.0
2007-08-29 15:00:00,35.8,36.01,35.8,36.01,49275.0,19.709,19.8246,19.709,19.8246,49275.0
2007-08-29 15:10:00,36.01,36.2,36.01,36.13,87975.0,19.8246,19.9292,19.8246,19.8907,87975.0
2007-08-29 15:20:00,36.12,36.23,36.1,36.23,43425.0,19.8852,19.9457,19.8742,19.9457,43425.0
2007-08-29 15:30:00,36.23,36.43,36.23,36.4,73575.0,19.9457,20.0558,19.9457,20.0393,73575.0
2007-08-29 15:40:00,36.4,36.43,36.29,36.36,102825.0,20.0393,20.0558,19.9788,20.0173,102825.0
2007-08-29 15:50:00,36.36,36.88,36.36,36.8,563400.0,20.0173,20.3036,20.0173,20.2595,563400.0
2007-08-30 09:30:00,36.43,36.74,36.21,36.4,109800.0,20.0558,20.2265,19.9347,20.0393,109800.0
2007-08-30 09:40:00,36.4,36.42,36.16,36.26,79650.0,20.0393,20.0503,19.9072,19.9623,79650.0
2007-08-30 09:50:00,36.29,36.56,36.21,36.42,57150.0,19.9788,20.1274,19.9347,20.0503,57150.0
2007-08-30 10:00:00,36.46,37.04,36.44,36.95,95850.0,20.0724,20.3917,20.0613,20.3421,95850.0
2007-08-30 10:10:00,36.96,37.08,36.81,36.94,47925.0,20.3476,20.4137,20.265,20.3366,47925.0
2007-08-30 10:20:00,36.94,37.11,36.93,36.98,38700.0,20.3366,20.4302,20.3311,20.3586,38700.0
2007-08-30 10:30:00,36.99,37.07,36.95,36.96,31500.0,20.3641,20.4082,20.3421,20.3476,31500.0
2007-08-30 10:40:00,36.99,37.05,36.89,37.04,48150.0,20.3641,20.3972,20.3091,20.3917,48150.0
2007-08-30 10:50:00,37.02,37.06,36.96,36.99,26100.0,20.3807,20.4027,20.3476,20.3641,26100.0
2007-08-30 11:00:00,36.99,37.08,36.96,36.97,23625.0,20.3641,20.4137,20.3476,20.3531,23625.0
2007-08-30 11:10:00,36.97,37.28,36.96,37.28,53550.0,20.3531,20.5238,20.3476,20.5238,53550.0
2007-08-30 11:20:00,37.28,37.32,37.2,37.26,40725.0,20.5238,20.5458,20.4798,20.5128,40725.0
2007-08-30 11:30:00,37.23,37.24,37.15,37.2,19575.0,20.4963,20.5018,20.4522,20.4798,19575.0
2007-08-30 11:40:00,37.22,37.31,37.21,37.29,23625.0,20.4908,20.5403,20.4853,20.5293,23625.0
2007-08-30 11:50:00,37.28,37.29,37.2,37.24,22050.0,20.5238,20.5293,20.4798,20.5018,22050.0
2007-08-30 12:00:00,37.22,37.23,37.07,37.07,51075.0,20.4908,20.4963,20.4082,20.4082,51075.0
2007-08-30 12:10:00,37.07,37.16,36.97,36.97,31500.0,20.4082,20.4577,20.3531,20.3531,31500.0
2007-08-30 12:20:00,36.93,37.14,36.9,37.08,40950.0,20.3311,20.4467,20.3146,20.4137,40950.0
2007-08-30 12:30:00,37.08,37.21,37.04,37.2,23400.0,20.4137,20.4853,20.3917,20.4798,23400.0
2007-08-30 12:40:00,37.2,37.25,37.17,37.2,24750.0,20.4798,20.5073,20.4632,20.4798,24750.0
2007-08-30 12:50:00,37.22,37.3,37.16,37.25,16200.0,20.4908,20.5348,20.4577,20.5073,16200.0
2007-08-30 13:00:00,37.24,37.28,37.16,37.2,21150.0,20.5018,20.5238,20.4577,20.4798,21150.0
2007-08-30 13:10:00,37.2,37.2,37.07,37.08,26325.0,20.4798,20.4798,20.4082,20.4137,26325.0
2007-08-30 13:20:00,37.07,37.07,36.83,36.89,32400.0,20.4082,20.4082,20.2761,20.3091,32400.0
2007-08-30 13:30:00,36.88,36.89,36.81,36.89,17100.0,20.3036,20.3091,20.265,20.3091,17100.0
2007-08-30 13:40:00,36.9,36.92,36.8,36.81,21825.0,20.3146,20.3256,20.2595,20.265,21825.0
2007-08-30 13:50:00,36.82,36.92,36.77,36.9,35325.0,20.2705,20.3256,20.243,20.3146,35325.0
2007-08-30 14:00:00,36.92,37.02,36.92,36.92,18450.0,20.3256,20.3807,20.3256,20.3256,18450.0
2007-08-30 14:10:00,36.95,36.96,36.84,36.87,13500.0,20.3421,20.3476,20.2816,20.2981,13500.0
2007-08-30 14:20:00,36.85,36.85,36.73,36.74,15300.0,20.2871,20.2871,20.221,20.2265,15300.0
2007-08-30 14:30:00,36.73,36.76,36.63,36.66,45450.0,20.221,20.2375,20.1659,20.1825,45450.0
2007-08-30 14:40:00,36.67,36.74,36.52,36.57,33300.0,20.188,20.2265,20.1054,20.1329,33300.0
2007-08-30 14:50:00,36.56,36.62,36.5,36.54,48600.0,20.1274,20.1604,20.0944,20.1164,48600.0
2007-08-30 15:00:00,36.54,36.78,36.54,36.75,28125.0,20.1164,20.2485,20.1164,20.232,28125.0
2007-08-30 15:10:00,36.74,36.85,36.7,36.84,29475.0,20.2265,20.2871,20.2045,20.2816,29475.0
2007-08-30 15:20:00,36.85,36.9,36.77,36.86,30375.0,20.2871,20.3146,20.243,20.2926,30375.0
2007-08-30 15:30:00,36.84,36.87,36.76,36.77,31950.0,20.2816,20.2981,20.2375,20.243,31950.0
2007-08-30 15:40:00,36.73,36.82,36.68,36.73,58950.0,20.221,20.2705,20.1935,20.221,58950.0
2007-08-30 15:50:00,36.75,36.91,36.75,36.91,147375.0,20.232,20.3201,20.232,20.3201,147375.0
2007-08-31 09:30:00,37.21,37.64,37.21,37.61,129825.0,20.4853,20.722,20.4853,20.7055,129825.0
2007-08-31 09:40:00,37.62,37.69,37.54,37.65,101700.0,20.711,20.7495,20.6669,20.7275,101700.0
2007-08-31 09:50:00,37.64,37.69,37.6,37.69,43875.0,20.722,20.7495,20.7,20.7495,43875.0
2007-08-31 10:00:00,37.7,37.78,37.4,37.61,117900.0,20.755,20.7991,20.5899,20.7055,117900.0
2007-08-31 10:10:00,37.58,37.72,37.56,37.72,65250.0,20.689,20.766,20.6779,20.766,65250.0
2007-08-31 10:20:00,37.68,37.78,37.67,37.73,52650.0,20.744,20.7991,20.7385,20.7715,52650.0
2007-08-31 10:30:00,37.76,38.04,37.67,37.98,126450.0,20.788,20.9422,20.7385,20.9092,126450.0
2007-08-31 10:40:00,37.97,38.0,37.81,38.0,79425.0,20.9037,20.9202,20.8156,20.9202,79425.0
2007-08-31 10:50:00,37.99,38.05,37.88,37.88,66150.0,20.9147,20.9477,20.8541,20.8541,66150.0
2007-08-31 11:00:00,37.9,38.05,37.8,37.8,60075.0,20.8651,20.9477,20.8101,20.8101,60075.0
2007-08-31 11:10:00,37.8,37.96,37.77,37.85,59175.0,20.8101,20.8982,20.7936,20.8376,59175.0
2007-08-31 11:20:00,37.83,37.87,37.69,37.8,26325.0,20.8266,20.8486,20.7495,20.8101,26325.0
2007-08-31 11:30:00,37.8,37.96,37.8,37.92,46800.0,20.8101,20.8982,20.8101,20.8761,46800.0
2007-08-31 11:40:00,37.92,37.97,37.86,37.93,22275.0,20.8761,20.9037,20.8431,20.8816,22275.0
2007-08-31 11:50:00,37.93,38.01,37.93,37.97,59175.0,20.8816,20.9257,20.8816,20.9037,59175.0
2007-08-31 12:00:00,37.96,38.0,37.91,37.96,30150.0,20.8982,20.9202,20.8706,20.8982,30150.0
2007-08-31 12:10:00,37.94,38.0,37.91,37.98,18900.0,20.8871,20.9202,20.8706,20.9092,18900.0
2007-08-31 12:20:00,37.99,38.02,37.95,37.95,24750.0,20.9147,20.9312,20.8926,20.8926,24750.0
2007-08-31 12:30:00,37.95,38.07,37.93,38.06,36675.0,20.8926,20.9587,20.8816,20.9532,36675.0
2007-08-31 12:40:00,38.06,38.08,37.98,38.0,24300.0,20.9532,20.9642,20.9092,20.9202,24300.0
2007-08-31 12:50:00,38.0,38.02,37.93,38.02,30150.0,20.9202,20.9312,20.8816,20.9312,30150.0
2007-08-31 13:00:00,38.03,38.03,37.88,37.9,45900.0,20.9367,20.9367,20.8541,20.8651,45900.0
2007-08-31 13:10:00,37.9,37.95,37.9,37.91,9225.0,20.8651,20.8926,20.8651,20.8706,9225.0
2007-08-31 13:20:00,37.9,37.9,37.83,37.88,19575.0,20.8651,20.8651,20.8266,20.8541,19575.0
2007-08-31 13:30:00,37.87,37.93,37.81,37.9,23175.0,20.8486,20.8816,20.8156,20.8651,23175.0
2007-08-31 13:40:00,37.88,37.88,37.76,37.77,35325.0,20.8541,20.8541,20.788,20.7936,35325.0
2007-08-31 13:50:00,37.77,37.92,37.75,37.92,16650.0,20.7936,20.8761,20.7825,20.8761,16650.0
2007-08-31 14:00:00,37.9,37.99,37.88,37.95,26775.0,20.8651,20.9147,20.8541,20.8926,26775.0
2007-08-31 14:10:00,37.95,38.0,37.88,37.91,32625.0,20.8926,20.9202,20.8541,20.8706,32625.0
2007-08-31 14:20:00,37.9,37.97,37.85,37.91,24300.0,20.8651,20.9037,20.8376,20.8706,24300.0
2007-08-31 14:30:00,37.9,38.01,37.88,37.97,36675.0,20.8651,20.9257,20.8541,20.9037,36675.0
2007-08-31 14:40:00,37.97,37.97,37.88,37.88,24975.0,20.9037,20.9037,20.8541,20.8541,24975.0
2007-08-31 14:50:00,37.88,37.91,37.84,37.85,32400.0,20.8541,20.8706,20.8321,20.8376,32400.0
2007-08-31 15:00:00,37.85,37.99,37.84,37.96,27000.0,20.8376,20.9147,20.8321,20.8982,27000.0
2007-08-31 15:10:00,37.95,38.05,37.95,38.01,35100.0,20.8926,20.9477,20.8926,20.9257,35100.0
2007-08-31 15:20:00,38.0,38.0,37.83,37.96,58725.0,20.9202,20.9202,20.8266,20.8982,58725.0
2007-08-31 15:30:00,37.96,38.13,37.95,38.07,36000.0,20.8982,20.9917,20.8926,20.9587,36000.0
2007-08-31 15:40:00,38.07,38.15,38.04,38.08,71100.0,20.9587,21.0028,20.9422,20.9642,71100.0
2007-08-31 15:50:00,38.09,38.19,37.95,38.02,298800.0,20.9697,21.0248,20.8926,20.9312,298800.0
2007-09-04 09:30:00,38.15,38.19,37.52,37.7,78750.0,21.0028,21.0248,20.6559,20.755,78750.0
2007-09-04 09:40:00,37.69,37.88,37.6,37.68,65700.0,20.7495,20.8541,20.7,20.744,65700.0
2007-09-04 09:50:00,37.69,37.78,37.69,37.74,52650.0,20.7495,20.7991,20.7495,20.777,52650.0
2007-09-04 10:00:00,37.75,37.89,37.75,37.82,59175.0,20.7825,20.8596,20.7825,20.8211,59175.0
2007-09-04 10:10:00,37.82,37.87,37.72,37.74,33525.0,20.8211,20.8486,20.766,20.777,33525.0
2007-09-04 10:20:00,37.75,37.81,37.72,37.76,20250.0,20.7825,20.8156,20.766,20.788,20250.0
2007-09-04 10:30:00,37.77,38.08,37.72,38.05,74925.0,20.7936,20.9642,20.766,20.9477,74925.0
2007-09-04 10:40:00,38.03,38.19,38.03,38.18,40275.0,20.9367,21.0248,20.9367,21.0193,40275.0
2007-09-04 10:50:00,38.18,38.24,38.16,38.21,36000.0,21.0193,21.0523,21.0083,21.0358,36000.0
2007-09-04 11:00:00,38.2,38.23,38.14,38.14,45225.0,21.0303,21.0468,20.9973,20.9973,45225.0
2007-09-04 11:10:00,38.14,38.24,38.1,38.22,53100.0,20.9973,21.0523,20.9752,21.0413,53100.0
2007-09-04 11:20:00,38.21,38.35,38.16,38.18,42525.0,21.0358,21.1129,21.0083,21.0193,42525.0
2007-09-04 11:30:00,38.2,38.36,38.16,38.36,51300.0,21.0303,21.1184,21.0083,21.1184,51300.0
2007-09-04 11:40:00,38.36,38.37,38.29,38.29,33300.0,21.1184,21.1239,21.0798,21.0798,33300.0
2007-09-04 11:50:00,38.28,38.33,38.25,38.32,44775.0,21.0743,21.1019,21.0578,21.0963,44775.0
2007-09-04 12:00:00,38.33,38.34,38.28,38.3,40500.0,21.1019,21.1074,21.0743,21.0853,40500.0
2007-09-04 12:10:00,38.33,38.33,38.28,38.28,14175.0,21.1019,21.1019,21.0743,21.0743,14175.0
2007-09-04 12:20:00,38.28,38.33,38.23,38.32,21150.0,21.0743,21.1019,21.0468,21.0963,21150.0
2007-09-04 12:30:00,38.35,38.36,38.25,38.28,35325.0,21.1129,21.1184,21.0578,21.0743,35325.0
2007-09-04 12:40:00,38.28,38.33,38.27,38.3,28125.0,21.0743,21.1019,21.0688,21.0853,28125.0
2007-09-04 12:50:00,38.3,38.33,38.26,38.27,24750.0,21.0853,21.1019,21.0633,21.0688,24750.0
2007-09-04 13:00:00,38.26,38.27,38.12,38.13,31725.0,21.0633,21.0688,20.9862,20.9917,31725.0
2007-09-04 13:10:00,38.13,38.18,38.11,38.16,57375.0,20.9917,21.0193,20.9807,21.0083,57375.0
2007-09-04 13:20:00,38.15,38.23,38.15,38.23,28350.0,21.0028,21.0468,21.0028,21.0468,28350.0
2007-09-04 13:30:00,38.23,38.24,38.16,38.19,22950.0,21.0468,21.0523,21.0083,21.0248,22950.0
2007-09-04 13:40:00,38.18,38.32,38.13,38.28,33750.0,21.0193,21.0963,20.9917,21.0743,33750.0
2007-09-04 13:50:00,38.28,38.39,38.27,38.32,41625.0,21.0743,21.1349,21.0688,21.0963,41625.0
2007-09-04 14:00:00,38.32,38.32,38.23,38.27,42075.0,21.0963,21.0963,21.0468,21.0688,42075.0
2007-09-04 14:10:00,38.28,38.33,38.28,38.32,44100.0,21.0743,21.1019,21.0743,21.0963,44100.0
2007-09-04 14:20:00,38.33,38.37,38.3,38.33,46125.0,21.1019,21.1239,21.0853,21.1019,46125.0
2007-09-04 14:30:00,38.35,38.41,38.32,38.4,28575.0,21.1129,21.1459,21.0963,21.1404,28575.0
2007-09-04 14:40:00,38.4,38.51,38.39,38.43,75825.0,21.1404,21.2009,21.1349,21.1569,75825.0
2007-09-04 14:50:00,38.44,38.62,38.43,38.56,109125.0,21.1624,21.2615,21.1569,21.2285,109125.0
2007-09-04 15:00:00,38.57,38.65,38.55,38.63,75375.0,21.234,21.278,21.223,21.267,75375.0
2007-09-04 15:10:00,38.64,38.81,38.6,38.76,89325.0,21.2725,21.3661,21.2505,21.3386,89325.0
2007-09-04 15:20:00,38.76,38.9,38.72,38.9,69075.0,21.3386,21.4157,21.3166,21.4157,69075.0
2007-09-04 15:30:00,38.88,38.91,38.64,38.64,87750.0,21.4046,21.4212,21.2725,21.2725,87750.0
2007-09-04 15:40:00,38.65,38.72,38.56,38.64,155250.0,21.278,21.3166,21.2285,21.2725,155250.0
2007-09-04 15:50:00,38.64,38.65,38.44,38.52,313200.0,21.2725,21.278,21.1624,21.2065,313200.0
2007-09-05 09:30:00,38.29,38.29,38.05,38.07,98100.0,21.0798,21.0798,20.9477,20.9587,98100.0
2007-09-05 09:40:00,38.07,38.33,38.07,38.26,95400.0,20.9587,21.1019,20.9587,21.0633,95400.0
2007-09-05 09:50:00,38.29,38.29,38.15,38.15,55575.0,21.0798,21.0798,21.0028,21.0028,55575.0
2007-09-05 10:00:00,38.16,38.16,37.79,37.95,129150.0,21.0083,21.0083,20.8046,20.8926,129150.0
2007-09-05 10:10:00,37.95,37.97,37.66,37.71,93825.0,20.8926,20.9037,20.733,20.7605,93825.0
2007-09-05 10:20:00,37.69,37.8,37.64,37.75,44325.0,20.7495,20.8101,20.722,20.7825,44325.0
2007-09-05 10:30:00,37.74,37.78,37.64,37.76,34875.0,20.777,20.7991,20.722,20.788,34875.0
2007-09-05 10:40:00,37.79,38.0,37.75,37.97,36225.0,20.8046,20.9202,20.7825,20.9037,36225.0
2007-09-05 10:50:00,37.97,38.05,37.9,37.9,32625.0,20.9037,20.9477,20.8651,20.8651,32625.0
2007-09-05 11:00:00,37.89,37.89,37.71,37.79,41850.0,20.8596,20.8596,20.7605,20.8046,41850.0
2007-09-05 11:10:00,37.8,37.91,37.73,37.84,22950.0,20.8101,20.8706,20.7715,20.8321,22950.0
2007-09-05 11:20:00,37.84,37.84,37.76,37.8,17775.0,20.8321,20.8321,20.788,20.8101,17775.0
2007-09-05 11:30:00,37.8,37.83,37.72,37.75,34425.0,20.8101,20.8266,20.766,20.7825,34425.0
2007-09-05 11:40:00,37.75,37.81,37.73,37.77,90450.0,20.7825,20.8156,20.7715,20.7936,90450.0
2007-09-05 11:50:00,37.8,37.85,37.74,37.85,112050.0,20.8101,20.8376,20.777,20.8376,112050.0
2007-09-05 12:00:00,37.86,37.97,37.85,37.97,19575.0,20.8431,20.9037,20.8376,20.9037,19575.0
2007-09-05 12:10:00,37.96,38.05,37.96,38.04,26100.0,20.8982,20.9477,20.8982,20.9422,26100.0
2007-09-05 12:20:00,38.03,38.16,38.02,38.13,20925.0,20.9367,21.0083,20.9312,20.9917,20925.0
2007-09-05 12:30:00,38.12,38.12,38.06,38.08,18450.0,20.9862,20.9862,20.9532,20.9642,18450.0
2007-09-05 12:40:00,38.07,38.08,37.96,38.0,17775.0,20.9587,20.9642,20.8982,20.9202,17775.0
2007-09-05 12:50:00,38.01,38.06,37.96,38.06,17325.0,20.9257,20.9532,20.8982,20.9532,17325.0
2007-09-05 13:00:00,38.08,38.16,38.05,38.08,29925.0,20.9642,21.0083,20.9477,20.9642,29925.0
2007-09-05 13:10:00,38.07,38.16,38.06,38.06,30825.0,20.9587,21.0083,20.9532,20.9532,30825.0
2007-09-05 13:20:00,38.04,38.11,37.99,38.01,34875.0,20.9422,20.9807,20.9147,20.9257,34875.0
2007-09-05 13:30:00,37.97,38.04,37.94,38.0,31050.0,20.9037,20.9422,20.8871,20.9202,31050.0
2007-09-05 13:40:00,37.97,37.99,37.85,37.94,31275.0,20.9037,20.9147,20.8376,20.8871,31275.0
2007-09-05 13:50:00,37.94,37.94,37.85,37.86,17775.0,20.8871,20.8871,20.8376,20.8431,17775.0
2007-09-05 14:00:00,37.88,37.94,37.72,37.8,71550.0,20.8541,20.8871,20.766,20.8101,71550.0
2007-09-05 14:10:00,37.82,37.82,37.7,37.74,38250.0,20.8211,20.8211,20.755,20.777,38250.0
2007-09-05 14:20:00,37.73,37.75,37.58,37.66,58950.0,20.7715,20.7825,20.689,20.733,58950.0
2007-09-05 14:30:00,37.67,37.72,37.63,37.69,43425.0,20.7385,20.766,20.7165,20.7495,43425.0
2007-09-05 14:40:00,37.68,37.71,37.52,37.56,73125.0,20.744,20.7605,20.6559,20.6779,73125.0
2007-09-05 14:50:00,37.54,37.65,37.49,37.64,48600.0,20.6669,20.7275,20.6394,20.722,48600.0
2007-09-05 15:00:00,37.63,37.87,37.63,37.83,70650.0,20.7165,20.8486,20.7165,20.8266,70650.0
2007-09-05 15:10:00,37.84,37.91,37.78,37.89,63675.0,20.8321,20.8706,20.7991,20.8596,63675.0
2007-09-05 15:20:00,37.9,37.92,37.82,37.88,61425.0,20.8651,20.8761,20.8211,20.8541,61425.0
2007-09-05 15:30:00,37.9,37.97,37.84,37.88,77175.0,20.8651,20.9037,20.8321,20.8541,77175.0
2007-09-05 15:40:00,37.88,38.03,37.86,37.91,123975.0,20.8541,20.9367,20.8431,20.8706,123975.0
2007-09-05 15:50:00,37.93,37.97,37.84,37.85,130725.0,20.8816,20.9037,20.8321,20.8376,130725.0
2007-09-06 09:30:00,38.21,38.53,38.14,38.16,123750.0,21.0358,21.212,20.9973,21.0083,123750.0
2007-09-06 09:40:00,38.13,38.35,38.13,38.26,142200.0,20.9917,21.1129,20.9917,21.0633,142200.0
2007-09-06 09:50:00,38.24,38.26,37.91,37.95,49500.0,21.0523,21.0633,20.8706,20.8926,49500.0
2007-09-06 10:00:00,37.96,38.02,37.78,37.81,40725.0,20.8982,20.9312,20.7991,20.8156,40725.0
2007-09-06 10:10:00,37.84,37.84,37.4,37.44,84375.0,20.8321,20.8321,20.5899,20.6119,84375.0
2007-09-06 10:20:00,37.48,37.48,37.33,37.42,76275.0,20.6339,20.6339,20.5513,20.6009,76275.0
2007-09-06 10:30:00,37.41,37.46,37.37,37.44,132975.0,20.5954,20.6229,20.5733,20.6119,132975.0
2007-09-06 10:40:00,37.44,37.48,37.28,37.32,150750.0,20.6119,20.6339,20.5238,20.5458,150750.0
2007-09-06 10:50:00,37.32,37.45,37.32,37.4,106425.0,20.5458,20.6174,20.5458,20.5899,106425.0
2007-09-06 11:00:00,37.39,37.4,37.32,37.32,22725.0,20.5844,20.5899,20.5458,20.5458,22725.0
2007-09-06 11:10:00,37.29,37.44,37.28,37.44,45450.0,20.5293,20.6119,20.5238,20.6119,45450.0
2007-09-06 11:20:00,37.48,37.68,37.48,37.65,32625.0,20.6339,20.744,20.6339,20.7275,32625.0
2007-09-06 11:30:00,37.67,37.84,37.67,37.77,58500.0,20.7385,20.8321,20.7385,20.7936,58500.0
2007-09-06 11:40:00,37.76,37.77,37.67,37.71,51750.0,20.788,20.7936,20.7385,20.7605,51750.0
2007-09-06 11:50:00,37.7,37.7,37.64,37.68,45900.0,20.755,20.755,20.722,20.744,45900.0
2007-09-06 12:00:00,37.7,37.7,37.6,37.6,32625.0,20.755,20.755,20.7,20.7,32625.0
2007-09-06 12:10:00,37.62,37.86,37.59,37.84,42750.0,20.711,20.8431,20.6945,20.8321,42750.0
2007-09-06 12:20:00,37.84,37.85,37.73,37.77,45000.0,20.8321,20.8376,20.7715,20.7936,45000.0
2007-09-06 12:30:00,37.76,37.78,37.7,37.76,27675.0,20.788,20.7991,20.755,20.788,27675.0
2007-09-06 12:40:00,37.76,37.76,37.48,37.52,41625.0,20.788,20.788,20.6339,20.6559,41625.0
2007-09-06 12:50:00,37.55,37.56,37.41,37.52,52650.0,20.6724,20.6779,20.5954,20.6559,52650.0
2007-09-06 13:00:00,37.54,37.6,37.41,37.42,22500.0,20.6669,20.7,20.5954,20.6009,22500.0
2007-09-06 13:10:00,37.42,37.42,37.21,37.29,51525.0,20.6009,20.6009,20.4853,20.5293,51525.0
2007-09-06 13:20:00,37.31,37.39,37.28,37.35,44325.0,20.5403,20.5844,20.5238,20.5623,44325.0
2007-09-06 13:30:00,37.34,37.45,37.3,37.42,22725.0,20.5568,20.6174,20.5348,20.6009,22725.0
2007-09-06 13:40:00,37.43,37.55,37.42,37.46,33975.0,20.6064,20.6724,20.6009,20.6229,33975.0
2007-09-06 13:50:00,37.47,37.65,37.45,37.64,20700.0,20.6284,20.7275,20.6174,20.722,20700.0
2007-09-06 14:00:00,37.64,37.68,37.58,37.67,23175.0,20.722,20.744,20.689,20.7385,23175.0
2007-09-06 14:10:00,37.68,37.76,37.67,37.73,29250.0,20.744,20.788,20.7385,20.7715,29250.0
2007-09-06 14:20:00,37.74,37.77,37.66,37.69,25425.0,20.777,20.7936,20.733,20.7495,25425.0
2007-09-06 14:30:00,37.69,37.74,37.63,37.71,29925.0,20.7495,20.777,20.7165,20.7605,29925.0
2007-09-06 14:40:00,37.69,37.77,37.68,37.72,20925.0,20.7495,20.7936,20.744,20.766,20925.0
2007-09-06 14:50:00,37.72,37.77,37.66,37.75,23850.0,20.766,20.7936,20.733,20.7825,23850.0
2007-09-06 15:00:00,37.76,37.8,37.72,37.72,71550.0,20.788,20.8101,20.766,20.766,71550.0
2007-09-06 15:10:00,37.73,37.77,37.68,37.7,42525.0,20.7715,20.7936,20.744,20.755,42525.0
2007-09-06 15:20:00,37.7,37.72,37.64,37.68,29700.0,20.755,20.766,20.722,20.744,29700.0
2007-09-06 15:30:00,37.69,37.75,37.68,37.73,32625.0,20.7495,20.7825,20.744,20.7715,32625.0
2007-09-06 15:40:00,37.73,37.77,37.65,37.77,51300.0,20.7715,20.7936,20.7275,20.7936,51300.0
2007-09-06 15:50:00,37.73,37.8,37.72,37.73,93375.0,20.7715,20.8101,20.766,20.7715,93375.0
2007-09-07 09:30:00,36.96,37.31,36.91,37.09,131625.0,20.3476,20.5403,20.3201,20.4192,131625.0
2007-09-07 09:40:00,37.06,37.2,36.95,37.19,100575.0,20.4027,20.4798,20.3421,20.4742,100575.0
2007-09-07 09:50:00,37.19,37.43,37.15,37.37,45000.0,20.4742,20.6064,20.4522,20.5733,45000.0
2007-09-07 10:00:00,37.37,37.5,37.33,37.37,26775.0,20.5733,20.6449,20.5513,20.5733,26775.0
2007-09-07 10:10:00,37.36,37.4,37.24,37.24,39825.0,20.5678,20.5899,20.5018,20.5018,39825.0
2007-09-07 10:20:00,37.22,37.31,37.21,37.3,21375.0,20.4908,20.5403,20.4853,20.5348,21375.0
2007-09-07 10:30:00,37.3,37.31,36.98,36.98,31275.0,20.5348,20.5403,20.3586,20.3586,31275.0
2007-09-07 10:40:00,37.0,37.04,36.69,36.72,106200.0,20.3696,20.3917,20.199,20.2155,106200.0
2007-09-07 10:50:00,36.72,36.78,36.56,36.58,120825.0,20.2155,20.2485,20.1274,20.1384,120825.0
2007-09-07 11:00:00,36.59,36.67,36.56,36.56,62325.0,20.1439,20.188,20.1274,20.1274,62325.0
2007-09-07 11:10:00,36.56,36.56,36.36,36.47,81450.0,20.1274,20.1274,20.0173,20.0779,81450.0
2007-09-07 11:20:00,36.44,36.53,36.34,36.41,41625.0,20.0613,20.1109,20.0063,20.0448,41625.0
2007-09-07 11:30:00,36.4,36.59,36.37,36.56,61650.0,20.0393,20.1439,20.0228,20.1274,61650.0
2007-09-07 11:40:00,36.56,36.74,36.55,36.74,36225.0,20.1274,20.2265,20.1219,20.2265,36225.0
2007-09-07 11:50:00,36.74,36.8,36.65,36.77,49725.0,20.2265,20.2595,20.177,20.243,49725.0
2007-09-07 12:00:00,36.77,36.81,36.74,36.79,18000.0,20.243,20.265,20.2265,20.254,18000.0
2007-09-07 12:10:00,36.8,36.82,36.71,36.73,24075.0,20.2595,20.2705,20.21,20.221,24075.0
2007-09-07 12:20:00,36.72,36.82,36.68,36.79,17775.0,20.2155,20.2705,20.1935,20.254,17775.0
2007-09-07 12:30:00,36.79,36.93,36.79,36.87,26550.0,20.254,20.3311,20.254,20.2981,26550.0
2007-09-07 12:40:00,36.85,36.9,36.78,36.82,49950.0,20.2871,20.3146,20.2485,20.2705,49950.0
2007-09-07 12:50:00,36.82,36.83,36.64,36.66,43650.0,20.2705,20.2761,20.1715,20.1825,43650.0
2007-09-07 13:00:00,36.66,36.68,36.62,36.68,83025.0,20.1825,20.1935,20.1604,20.1935,83025.0
2007-09-07 13:10:00,36.68,36.68,36.53,36.55,58275.0,20.1935,20.1935,20.1109,20.1219,58275.0
2007-09-07 13:20:00,36.55,36.56,36.43,36.49,45450.0,20.1219,20.1274,20.0558,20.0889,45450.0
2007-09-07 13:30:00,36.49,36.62,36.44,36.44,34875.0,20.0889,20.1604,20.0613,20.0613,34875.0
2007-09-07 13:40:00,36.43,36.48,36.37,36.48,34875.0,20.0558,20.0834,20.0228,20.0834,34875.0
2007-09-07 13:50:00,36.48,36.51,36.42,36.44,33300.0,20.0834,20.0999,20.0503,20.0613,33300.0
2007-09-07 14:00:00,36.42,36.47,36.36,36.43,83250.0,20.0503,20.0779,20.0173,20.0558,83250.0
2007-09-07 14:10:00,36.43,36.49,36.36,36.46,51300.0,20.0558,20.0889,20.0173,20.0724,51300.0
2007-09-07 14:20:00,36.45,36.46,36.36,36.42,36450.0,20.0669,20.0724,20.0173,20.0503,36450.0
2007-09-07 14:30:00,36.41,36.41,36.31,36.4,80100.0,20.0448,20.0448,19.9898,20.0393,80100.0
2007-09-07 14:40:00,36.39,36.4,36.24,36.29,71325.0,20.0338,20.0393,19.9512,19.9788,71325.0
2007-09-07 14:50:00,36.3,36.31,36.1,36.11,74250.0,19.9843,19.9898,19.8742,19.8797,74250.0
2007-09-07 15:00:00,36.1,36.29,36.07,36.2,70650.0,19.8742,19.9788,19.8577,19.9292,70650.0
2007-09-07 15:10:00,36.19,36.33,36.14,36.26,94275.0,19.9237,20.0008,19.8962,19.9623,94275.0
2007-09-07 15:20:00,36.27,36.27,36.07,36.1,83925.0,19.9678,19.9678,19.8577,19.8742,83925.0
2007-09-07 15:30:00,36.12,36.21,36.08,36.11,121050.0,19.8852,19.9347,19.8632,19.8797,121050.0
2007-09-07 15:40:00,36.11,36.27,36.0,36.22,202050.0,19.8797,19.9678,19.8191,19.9402,202050.0
2007-09-07 15:50:00,36.22,36.29,36.14,36.26,321525.0,19.9402,19.9788,19.8962,19.9623,321525.0
2007-09-10 09:30:00,36.53,37.03,36.47,36.73,94275.0,20.1109,20.3862,20.0779,20.221,94275.0
2007-09-10 09:40:00,36.7,36.77,36.52,36.6,44325.0,20.2045,20.243,20.1054,20.1494,44325.0
2007-09-10 09:50:00,36.6,36.6,36.32,36.48,144675.0,20.1494,20.1494,19.9953,20.0834,144675.0
2007-09-10 10:00:00,36.47,36.57,36.45,36.5,57825.0,20.0779,20.1329,20.0669,20.0944,57825.0
2007-09-10 10:10:00,36.46,36.46,36.3,36.44,48825.0,20.0724,20.0724,19.9843,20.0613,48825.0
2007-09-10 10:20:00,36.46,36.65,36.41,36.42,70425.0,20.0724,20.177,20.0448,20.0503,70425.0
2007-09-10 10:30:00,36.37,36.4,36.28,36.34,66825.0,20.0228,20.0393,19.9733,20.0063,66825.0
2007-09-10 10:40:00,36.34,36.36,35.94,36.02,106650.0,20.0063,20.0173,19.7861,19.8301,106650.0
2007-09-10 10:50:00,36.0,36.08,35.97,36.07,88650.0,19.8191,19.8632,19.8026,19.8577,88650.0
2007-09-10 11:00:00,36.05,36.1,35.82,35.82,102600.0,19.8466,19.8742,19.72,19.72,102600.0
2007-09-10 11:10:00,35.8,35.82,35.55,35.56,66375.0,19.709,19.72,19.5714,19.5769,66375.0
2007-09-10 11:20:00,35.55,35.66,35.55,35.6,46125.0,19.5714,19.6319,19.5714,19.5989,46125.0
2007-09-10 11:30:00,35.63,35.67,35.5,35.65,84825.0,19.6154,19.6374,19.5438,19.6264,84825.0
2007-09-10 11:40:00,35.67,35.77,35.63,35.72,53325.0,19.6374,19.6925,19.6154,19.665,53325.0
2007-09-10 11:50:00,35.72,35.8,35.72,35.78,33075.0,19.665,19.709,19.665,19.698,33075.0
2007-09-10 12:00:00,35.78,35.87,35.76,35.84,34425.0,19.698,19.7475,19.687,19.731,34425.0
2007-09-10 12:10:00,35.8,35.89,35.73,35.8,41625.0,19.709,19.7586,19.6705,19.709,41625.0
2007-09-10 12:20:00,35.8,35.98,35.8,35.89,36225.0,19.709,19.8081,19.709,19.7586,36225.0
2007-09-10 12:30:00,35.88,35.97,35.86,35.88,34425.0,19.7531,19.8026,19.742,19.7531,34425.0
2007-09-10 12:40:00,35.87,35.88,35.8,35.82,10350.0,19.7475,19.7531,19.709,19.72,10350.0
2007-09-10 12:50:00,35.82,35.89,35.78,35.89,15750.0,19.72,19.7586,19.698,19.7586,15750.0
2007-09-10 13:00:00,35.85,35.97,35.85,35.96,30375.0,19.7365,19.8026,19.7365,19.7971,30375.0
2007-09-10 13:10:00,35.99,36.03,35.94,36.0,22725.0,19.8136,19.8356,19.7861,19.8191,22725.0
2007-09-10 13:20:00,36.0,36.03,35.98,36.0,24300.0,19.8191,19.8356,19.8081,19.8191,24300.0
2007-09-10 13:30:00,36.0,36.08,35.99,36.04,28350.0,19.8191,19.8632,19.8136,19.8411,28350.0
2007-09-10 13:40:00,36.04,36.06,35.87,35.9,43425.0,19.8411,19.8521,19.7475,19.7641,43425.0
2007-09-10 13:50:00,35.9,35.96,35.86,35.9,26100.0,19.7641,19.7971,19.742,19.7641,26100.0
2007-09-10 14:00:00,35.91,35.91,35.78,35.81,29475.0,19.7696,19.7696,19.698,19.7145,29475.0
2007-09-10 14:10:00,35.84,36.02,35.84,36.0,40275.0,19.731,19.8301,19.731,19.8191,40275.0
2007-09-10 14:20:00,35.99,36.16,35.98,36.16,27000.0,19.8136,19.9072,19.8081,19.9072,27000.0
2007-09-10 14:30:00,36.17,36.3,36.16,36.25,32400.0,19.9127,19.9843,19.9072,19.9567,32400.0
2007-09-10 14:40:00,36.24,36.37,36.21,36.28,31725.0,19.9512,20.0228,19.9347,19.9733,31725.0
2007-09-10 14:50:00,36.3,36.3,36.17,36.24,17775.0,19.9843,19.9843,19.9127,19.9512,17775.0
2007-09-10 15:00:00,36.24,36.4,36.13,36.4,30825.0,19.9512,20.0393,19.8907,20.0393,30825.0
2007-09-10 15:10:00,36.41,36.48,36.33,36.41,48600.0,20.0448,20.0834,20.0008,20.0448,48600.0
2007-09-10 15:20:00,36.4,36.54,36.38,36.38,44775.0,20.0393,20.1164,20.0283,20.0283,44775.0
2007-09-10 15:30:00,36.39,36.46,36.37,36.45,33975.0,20.0338,20.0724,20.0228,20.0669,33975.0
2007-09-10 15:40:00,36.42,36.44,36.28,36.28,92475.0,20.0503,20.0613,19.9733,19.9733,92475.0
2007-09-10 15:50:00,36.28,36.3,36.02,36.11,159975.0,19.9733,19.9843,19.8301,19.8797,159975.0
2007-09-11 09:30:00,36.38,36.38,36.03,36.08,63225.0,20.0283,20.0283,19.8356,19.8632,63225.0
2007-09-11 09:40:00,36.09,36.42,36.09,36.4,49050.0,19.8687,20.0503,19.8687,20.0393,49050.0
2007-09-11 09:50:00,36.32,36.32,36.08,36.17,32850.0,19.9953,19.9953,19.8632,19.9127,32850.0
2007-09-11 10:00:00,36.19,36.27,36.1,36.13,51300.0,19.9237,19.9678,19.8742,19.8907,51300.0
2007-09-11 10:10:00,36.12,36.17,36.06,36.17,54675.0,19.8852,19.9127,19.8521,19.9127,54675.0
2007-09-11 10:20:00,36.17,36.38,36.15,36.29,56475.0,19.9127,20.0283,19.9017,19.9788,56475.0
2007-09-11 10:30:00,36.32,36.44,36.29,36.35,43875.0,19.9953,20.0613,19.9788,20.0118,43875.0
2007-09-11 10:40:00,36.35,36.39,36.28,36.3,26775.0,20.0118,20.0338,19.9733,19.9843,26775.0
2007-09-11 10:50:00,36.3,36.33,36.24,36.24,16650.0,19.9843,20.0008,19.9512,19.9512,16650.0
2007-09-11 11:00:00,36.22,36.22,36.12,36.16,33975.0,19.9402,19.9402,19.8852,19.9072,33975.0
2007-09-11 11:10:00,36.18,36.22,36.09,36.09,25200.0,19.9182,19.9402,19.8687,19.8687,25200.0
2007-09-11 11:20:00,36.12,36.15,36.1,36.14,19350.0,19.8852,19.9017,19.8742,19.8962,19350.0
2007-09-11 11:30:00,36.15,36.2,36.13,36.16,14625.0,19.9017,19.9292,19.8907,19.9072,14625.0
2007-09-11 11:40:00,36.16,36.28,36.16,36.28,62775.0,19.9072,19.9733,19.9072,19.9733,62775.0
2007-09-11 11:50:00,36.29,36.38,36.28,36.28,27000.0,19.9788,20.0283,19.9733,19.9733,27000.0
2007-09-11 12:00:00,36.27,36.29,36.22,36.25,25650.0,19.9678,19.9788,19.9402,19.9567,25650.0
2007-09-11 12:10:00,36.24,36.3,36.22,36.26,21825.0,19.9512,19.9843,19.9402,19.9623,21825.0
2007-09-11 12:20:00,36.29,36.35,36.29,36.33,14850.0,19.9788,20.0118,19.9788,20.0008,14850.0
2007-09-11 12:30:00,36.33,36.42,36.32,36.41,12825.0,20.0008,20.0503,19.9953,20.0448,12825.0
2007-09-11 12:40:00,36.42,36.46,36.36,36.36,15750.0,20.0503,20.0724,20.0173,20.0173,15750.0
2007-09-11 12:50:00,36.35,36.44,36.32,36.42,11700.0,20.0118,20.0613,19.9953,20.0503,11700.0
2007-09-11 13:00:00,36.45,36.52,36.42,36.49,14175.0,20.0669,20.1054,20.0503,20.0889,14175.0
2007-09-11 13:10:00,36.47,36.48,36.39,36.4,15525.0,20.0779,20.0834,20.0338,20.0393,15525.0
2007-09-11 13:20:00,36.4,36.48,36.37,36.44,50850.0,20.0393,20.0834,20.0228,20.0613,50850.0
2007-09-11 13:30:00,36.45,36.64,36.42,36.6,54225.0,20.0669,20.1715,20.0503,20.1494,54225.0
2007-09-11 13:40:00,36.6,36.7,36.52,36.65,34875.0,20.1494,20.2045,20.1054,20.177,34875.0
2007-09-11 13:50:00,36.64,36.69,36.59,36.61,25875.0,20.1715,20.199,20.1439,20.1549,25875.0
2007-09-11 14:00:00,36.61,36.82,36.61,36.82,52875.0,20.1549,20.2705,20.1549,20.2705,52875.0
2007-09-11 14:10:00,36.81,37.12,36.79,36.97,383625.0,20.265,20.4357,20.254,20.3531,383625.0
2007-09-11 14:20:00,36.96,36.97,36.84,36.95,82575.0,20.3476,20.3531,20.2816,20.3421,82575.0
2007-09-11 14:30:00,36.93,36.95,36.73,36.78,78525.0,20.3311,20.3421,20.221,20.2485,78525.0
2007-09-11 14:40:00,36.77,36.89,36.77,36.86,90225.0,20.243,20.3091,20.243,20.2926,90225.0
2007-09-11 14:50:00,36.85,36.87,36.75,36.84,51750.0,20.2871,20.2981,20.232,20.2816,51750.0
2007-09-11 15:00:00,36.84,36.91,36.79,36.91,37800.0,20.2816,20.3201,20.254,20.3201,37800.0
2007-09-11 15:10:00,36.91,37.02,36.89,36.98,85500.0,20.3201,20.3807,20.3091,20.3586,85500.0
2007-09-11 15:20:00,36.97,36.97,36.87,36.91,46800.0,20.3531,20.3531,20.2981,20.3201,46800.0
2007-09-11 15:30:00,36.91,37.01,36.82,36.84,75375.0,20.3201,20.3752,20.2705,20.2816,75375.0
2007-09-11 15:40:00,36.83,36.87,36.75,36.78,87975.0,20.2761,20.2981,20.232,20.2485,87975.0
2007-09-11 15:50:00,36.8,37.04,36.78,37.04,180225.0,20.2595,20.3917,20.2485,20.3917,180225.0
2007-09-12 09:30:00,36.88,37.27,36.88,37.2,211050.0,20.3036,20.5183,20.3036,20.4798,211050.0
2007-09-12 09:40:00,37.18,37.46,37.18,37.41,158625.0,20.4687,20.6229,20.4687,20.5954,158625.0
2007-09-12 09:50:00,37.4,37.91,37.4,37.65,143775.0,20.5899,20.8706,20.5899,20.7275,143775.0
2007-09-12 10:00:00,37.64,37.78,37.53,37.69,136125.0,20.722,20.7991,20.6614,20.7495,136125.0
2007-09-12 10:10:00,37.69,37.78,37.48,37.48,117450.0,20.7495,20.7991,20.6339,20.6339,117450.0
2007-09-12 10:20:00,37.49,37.73,37.49,37.7,69525.0,20.6394,20.7715,20.6394,20.755,69525.0
2007-09-12 10:30:00,37.69,37.71,37.52,37.62,88650.0,20.7495,20.7605,20.6559,20.711,88650.0
2007-09-12 10:40:00,37.62,37.67,37.45,37.45,109575.0,20.711,20.7385,20.6174,20.6174,109575.0
2007-09-12 10:50:00,37.45,37.45,37.23,37.28,95850.0,20.6174,20.6174,20.4963,20.5238,95850.0
2007-09-12 11:00:00,37.27,37.33,37.25,37.32,119700.0,20.5183,20.5513,20.5073,20.5458,119700.0
2007-09-12 11:10:00,37.32,37.54,37.29,37.49,63225.0,20.5458,20.6669,20.5293,20.6394,63225.0
2007-09-12 11:20:00,37.5,37.58,37.49,37.51,38250.0,20.6449,20.689,20.6394,20.6504,38250.0
2007-09-12 11:30:00,37.51,37.54,37.45,37.5,44775.0,20.6504,20.6669,20.6174,20.6449,44775.0
2007-09-12 11:40:00,37.5,37.51,37.46,37.46,44100.0,20.6449,20.6504,20.6229,20.6229,44100.0
2007-09-12 11:50:00,37.47,37.54,37.4,37.41,52875.0,20.6284,20.6669,20.5899,20.5954,52875.0
2007-09-12 12:00:00,37.43,37.44,37.36,37.44,74475.0,20.6064,20.6119,20.5678,20.6119,74475.0
2007-09-12 12:10:00,37.42,37.56,37.42,37.47,54000.0,20.6009,20.6779,20.6009,20.6284,54000.0
2007-09-12 12:20:00,37.45,37.45,37.29,37.33,75600.0,20.6174,20.6174,20.5293,20.5513,75600.0
2007-09-12 12:30:00,37.32,37.32,37.24,37.28,63675.0,20.5458,20.5458,20.5018,20.5238,63675.0
2007-09-12 12:40:00,37.29,37.29,37.15,37.23,62325.0,20.5293,20.5293,20.4522,20.4963,62325.0
2007-09-12 12:50:00,37.24,37.26,37.14,37.19,43875.0,20.5018,20.5128,20.4467,20.4742,43875.0
2007-09-12 13:00:00,37.18,37.18,37.03,37.04,66150.0,20.4687,20.4687,20.3862,20.3917,66150.0
2007-09-12 13:10:00,37.05,37.07,36.98,37.05,44550.0,20.3972,20.4082,20.3586,20.3972,44550.0
2007-09-12 13:20:00,37.04,37.08,37.02,37.06,22725.0,20.3917,20.4137,20.3807,20.4027,22725.0
2007-09-12 13:30:00,37.05,37.19,37.0,37.19,55350.0,20.3972,20.4742,20.3696,20.4742,55350.0
2007-09-12 13:40:00,37.18,37.2,37.12,37.16,39600.0,20.4687,20.4798,20.4357,20.4577,39600.0
2007-09-12 13:50:00,37.16,37.33,37.16,37.28,57600.0,20.4577,20.5513,20.4577,20.5238,57600.0
2007-09-12 14:00:00,37.3,37.37,37.24,37.37,24525.0,20.5348,20.5733,20.5018,20.5733,24525.0
2007-09-12 14:10:00,37.38,37.47,37.34,37.4,47025.0,20.5788,20.6284,20.5568,20.5899,47025.0
2007-09-12 14:20:00,37.39,37.43,37.36,37.39,58050.0,20.5844,20.6064,20.5678,20.5844,58050.0
2007-09-12 14:30:00,37.4,37.43,37.33,37.33,44775.0,20.5899,20.6064,20.5513,20.5513,44775.0
2007-09-12 14:40:00,37.35,37.4,37.34,37.37,31050.0,20.5623,20.5899,20.5568,20.5733,31050.0
2007-09-12 14:50:00,37.37,37.4,37.32,37.37,22725.0,20.5733,20.5899,20.5458,20.5733,22725.0
2007-09-12 15:00:00,37.39,37.41,37.26,37.26,54900.0,20.5844,20.5954,20.5128,20.5128,54900.0
2007-09-12 15:10:00,37.28,37.32,37.24,37.28,54225.0,20.5238,20.5458,20.5018,20.5238,54225.0
2007-09-12 15:20:00,37.28,37.33,37.23,37.24,53100.0,20.5238,20.5513,20.4963,20.5018,53100.0
2007-09-12 15:30:00,37.24,37.24,37.16,37.18,59850.0,20.5018,20.5018,20.4577,20.4687,59850.0
2007-09-12 15:40:00,37.2,37.3,37.2,37.28,119925.0,20.4798,20.5348,20.4798,20.5238,119925.0
2007-09-12 15:50:00,37.28,37.32,37.23,37.28,173700.0,20.5238,20.5458,20.4963,20.5238,173700.0
2007-09-13 09:30:00,37.28,37.65,37.03,37.19,143325.0,20.5238,20.7275,20.3862,20.4742,143325.0
2007-09-13 09:40:00,37.19,37.27,36.95,37.05,174825.0,20.4742,20.5183,20.3421,20.3972,174825.0
2007-09-13 09:50:00,37.05,37.27,37.0,37.19,97650.0,20.3972,20.5183,20.3696,20.4742,97650.0
2007-09-13 10:00:00,37.19,37.26,37.04,37.08,128250.0,20.4742,20.5128,20.3917,20.4137,128250.0
2007-09-13 10:10:00,37.08,37.26,37.02,37.26,54000.0,20.4137,20.5128,20.3807,20.5128,54000.0
2007-09-13 10:20:00,37.27,37.38,37.17,37.29,68850.0,20.5183,20.5788,20.4632,20.5293,68850.0
2007-09-13 10:30:00,37.29,37.53,37.27,37.53,42750.0,20.5293,20.6614,20.5183,20.6614,42750.0
2007-09-13 10:40:00,37.51,37.66,37.5,37.61,49050.0,20.6504,20.733,20.6449,20.7055,49050.0
2007-09-13 10:50:00,37.6,37.67,37.6,37.64,29250.0,20.7,20.7385,20.7,20.722,29250.0
2007-09-13 11:00:00,37.65,37.72,37.62,37.65,79425.0,20.7275,20.766,20.711,20.7275,79425.0
2007-09-13 11:10:00,37.65,37.68,37.62,37.62,28125.0,20.7275,20.744,20.711,20.711,28125.0
2007-09-13 11:20:00,37.62,37.66,37.6,37.64,39825.0,20.711,20.733,20.7,20.722,39825.0
2007-09-13 11:30:00,37.65,37.65,37.52,37.52,28350.0,20.7275,20.7275,20.6559,20.6559,28350.0
2007-09-13 11:40:00,37.52,37.58,37.46,37.54,69975.0,20.6559,20.689,20.6229,20.6669,69975.0
2007-09-13 11:50:00,37.55,37.78,37.55,37.78,30150.0,20.6724,20.7991,20.6724,20.7991,30150.0
2007-09-13 12:00:00,37.77,37.82,37.74,37.8,62100.0,20.7936,20.8211,20.777,20.8101,62100.0
2007-09-13 12:10:00,37.8,37.82,37.75,37.81,59625.0,20.8101,20.8211,20.7825,20.8156,59625.0
2007-09-13 12:20:00,37.81,37.93,37.8,37.87,63675.0,20.8156,20.8816,20.8101,20.8486,63675.0
2007-09-13 12:30:00,37.89,37.92,37.87,37.87,38250.0,20.8596,20.8761,20.8486,20.8486,38250.0
2007-09-13 12:40:00,37.88,37.9,37.85,37.86,20475.0,20.8541,20.8651,20.8376,20.8431,20475.0
2007-09-13 12:50:00,37.86,37.9,37.79,37.89,29925.0,20.8431,20.8651,20.8046,20.8596,29925.0
2007-09-13 13:00:00,37.89,38.12,37.85,38.11,87525.0,20.8596,20.9862,20.8376,20.9807,87525.0
2007-09-13 13:10:00,38.11,38.11,38.05,38.09,29025.0,20.9807,20.9807,20.9477,20.9697,29025.0
2007-09-13 13:20:00,38.1,38.21,38.1,38.14,51525.0,20.9752,21.0358,20.9752,20.9973,51525.0
2007-09-13 13:30:00,38.13,38.16,38.11,38.14,34200.0,20.9917,21.0083,20.9807,20.9973,34200.0
2007-09-13 13:40:00,38.13,38.15,38.09,38.13,35325.0,20.9917,21.0028,20.9697,20.9917,35325.0
2007-09-13 13:50:00,38.13,38.13,37.99,38.0,46125.0,20.9917,20.9917,20.9147,20.9202,46125.0
2007-09-13 14:00:00,38.0,38.01,37.96,37.98,30150.0,20.9202,20.9257,20.8982,20.9092,30150.0
2007-09-13 14:10:00,37.98,38.01,37.87,37.87,69075.0,20.9092,20.9257,20.8486,20.8486,69075.0
2007-09-13 14:20:00,37.84,37.88,37.8,37.84,63225.0,20.8321,20.8541,20.8101,20.8321,63225.0
2007-09-13 14:30:00,37.84,37.92,37.83,37.88,56025.0,20.8321,20.8761,20.8266,20.8541,56025.0
2007-09-13 14:40:00,37.87,37.91,37.83,37.86,59175.0,20.8486,20.8706,20.8266,20.8431,59175.0
2007-09-13 14:50:00,37.86,37.92,37.82,37.85,41625.0,20.8431,20.8761,20.8211,20.8376,41625.0
2007-09-13 15:00:00,37.87,37.99,37.86,37.88,84375.0,20.8486,20.9147,20.8431,20.8541,84375.0
2007-09-13 15:10:00,37.89,37.92,37.69,37.71,96750.0,20.8596,20.8761,20.7495,20.7605,96750.0
2007-09-13 15:20:00,37.69,37.71,37.64,37.65,112050.0,20.7495,20.7605,20.722,20.7275,112050.0
2007-09-13 15:30:00,37.66,37.73,37.59,37.71,55125.0,20.733,20.7715,20.6945,20.7605,55125.0
2007-09-13 15:40:00,37.72,37.74,37.5,37.55,116775.0,20.766,20.777,20.6449,20.6724,116775.0
2007-09-13 15:50:00,37.56,37.71,37.56,37.64,163575.0,20.6779,20.7605,20.6779,20.722,163575.0
2007-09-14 09:30:00,37.12,37.69,37.12,37.64,84375.0,20.4357,20.7495,20.4357,20.722,84375.0
2007-09-14 09:40:00,37.63,37.64,37.44,37.44,36000.0,20.7165,20.722,20.6119,20.6119,36000.0
2007-09-14 09:50:00,37.45,37.61,37.42,37.61,33075.0,20.6174,20.7055,20.6009,20.7055,33075.0
2007-09-14 10:00:00,37.62,37.8,37.52,37.8,45900.0,20.711,20.8101,20.6559,20.8101,45900.0
2007-09-14 10:10:00,37.75,37.76,37.61,37.68,54675.0,20.7825,20.788,20.7055,20.744,54675.0
2007-09-14 10:20:00,37.69,37.71,37.59,37.62,46125.0,20.7495,20.7605,20.6945,20.711,46125.0
2007-09-14 10:30:00,37.64,37.68,37.61,37.61,50175.0,20.722,20.744,20.7055,20.7055,50175.0
2007-09-14 10:40:00,37.61,37.64,37.52,37.61,41625.0,20.7055,20.722,20.6559,20.7055,41625.0
2007-09-14 10:50:00,37.61,37.62,37.49,37.49,16425.0,20.7055,20.711,20.6394,20.6394,16425.0
2007-09-14 11:00:00,37.52,37.57,37.41,37.41,23400.0,20.6559,20.6834,20.5954,20.5954,23400.0
2007-09-14 11:10:00,37.38,37.45,37.35,37.38,27450.0,20.5788,20.6174,20.5623,20.5788,27450.0
2007-09-14 11:20:00,37.36,37.44,37.29,37.43,56475.0,20.5678,20.6119,20.5293,20.6064,56475.0
2007-09-14 11:30:00,37.43,37.44,37.37,37.37,17100.0,20.6064,20.6119,20.5733,20.5733,17100.0
2007-09-14 11:40:00,37.37,37.48,37.35,37.46,29700.0,20.5733,20.6339,20.5623,20.6229,29700.0
2007-09-14 11:50:00,37.47,37.65,37.44,37.57,48825.0,20.6284,20.7275,20.6119,20.6834,48825.0
2007-09-14 12:00:00,37.57,37.72,37.57,37.58,19575.0,20.6834,20.766,20.6834,20.689,19575.0
2007-09-14 12:10:00,37.56,37.56,37.44,37.45,16875.0,20.6779,20.6779,20.6119,20.6174,16875.0
2007-09-14 12:20:00,37.45,37.48,37.44,37.48,15300.0,20.6174,20.6339,20.6119,20.6339,15300.0
2007-09-14 12:30:00,37.48,37.49,37.46,37.48,12150.0,20.6339,20.6394,20.6229,20.6339,12150.0
2007-09-14 12:40:00,37.49,37.53,37.46,37.49,24750.0,20.6394,20.6614,20.6229,20.6394,24750.0
2007-09-14 12:50:00,37.49,37.61,37.46,37.56,32625.0,20.6394,20.7055,20.6229,20.6779,32625.0
2007-09-14 13:00:00,37.55,37.58,37.49,37.53,23850.0,20.6724,20.689,20.6394,20.6614,23850.0
2007-09-14 13:10:00,37.54,37.68,37.52,37.63,15525.0,20.6669,20.744,20.6559,20.7165,15525.0
2007-09-14 13:20:00,37.63,37.81,37.61,37.78,28575.0,20.7165,20.8156,20.7055,20.7991,28575.0
2007-09-14 13:30:00,37.78,37.78,37.61,37.61,16650.0,20.7991,20.7991,20.7055,20.7055,16650.0
2007-09-14 13:40:00,37.61,37.67,37.57,37.67,15525.0,20.7055,20.7385,20.6834,20.7385,15525.0
2007-09-14 13:50:00,37.67,37.77,37.66,37.75,32625.0,20.7385,20.7936,20.733,20.7825,32625.0
2007-09-14 14:00:00,37.75,37.86,37.75,37.8,51300.0,20.7825,20.8431,20.7825,20.8101,51300.0
2007-09-14 14:10:00,37.81,37.88,37.8,37.88,46575.0,20.8156,20.8541,20.8101,20.8541,46575.0
2007-09-14 14:20:00,37.88,38.0,37.86,37.98,38925.0,20.8541,20.9202,20.8431,20.9092,38925.0
2007-09-14 14:30:00,37.98,38.05,37.94,38.0,79200.0,20.9092,20.9477,20.8871,20.9202,79200.0
2007-09-14 14:40:00,38.01,38.05,37.97,38.0,64350.0,20.9257,20.9477,20.9037,20.9202,64350.0
2007-09-14 14:50:00,37.98,37.98,37.8,37.85,51300.0,20.9092,20.9092,20.8101,20.8376,51300.0
2007-09-14 15:00:00,37.84,37.95,37.84,37.9,60750.0,20.8321,20.8926,20.8321,20.8651,60750.0
2007-09-14 15:10:00,37.9,37.9,37.84,37.88,38925.0,20.8651,20.8651,20.8321,20.8541,38925.0
2007-09-14 15:20:00,37.87,37.96,37.87,37.9,46800.0,20.8486,20.8982,20.8486,20.8651,46800.0
2007-09-14 15:30:00,37.87,37.9,37.82,37.89,37800.0,20.8486,20.8651,20.8211,20.8596,37800.0
2007-09-14 15:40:00,37.88,37.96,37.81,37.91,87075.0,20.8541,20.8982,20.8156,20.8706,87075.0
2007-09-14 15:50:00,37.91,37.92,37.73,37.73,159075.0,20.8706,20.8761,20.7715,20.7715,159075.0
2007-09-17 09:30:00,37.31,37.89,37.31,37.43,86400.0,20.5403,20.8596,20.5403,20.6064,86400.0
2007-09-17 09:40:00,37.45,37.52,37.36,37.4,29250.0,20.6174,20.6559,20.5678,20.5899,29250.0
2007-09-17 09:50:00,37.38,37.41,37.34,37.35,29700.0,20.5788,20.5954,20.5568,20.5623,29700.0
2007-09-17 10:00:00,37.37,37.47,37.23,37.24,52875.0,20.5733,20.6284,20.4963,20.5018,52875.0
2007-09-17 10:10:00,37.2,37.43,37.11,37.4,60525.0,20.4798,20.6064,20.4302,20.5899,60525.0
2007-09-17 10:20:00,37.4,37.43,37.25,37.27,48150.0,20.5899,20.6064,20.5073,20.5183,48150.0
2007-09-17 10:30:00,37.28,37.3,37.13,37.21,40725.0,20.5238,20.5348,20.4412,20.4853,40725.0
2007-09-17 10:40:00,37.2,37.27,37.13,37.13,31050.0,20.4798,20.5183,20.4412,20.4412,31050.0
2007-09-17 10:50:00,37.15,37.15,36.98,37.13,61425.0,20.4522,20.4522,20.3586,20.4412,61425.0
2007-09-17 11:00:00,37.13,37.23,37.12,37.21,28575.0,20.4412,20.4963,20.4357,20.4853,28575.0
2007-09-17 11:10:00,37.18,37.2,37.07,37.16,20250.0,20.4687,20.4798,20.4082,20.4577,20250.0
2007-09-17 11:20:00,37.16,37.2,37.1,37.12,45000.0,20.4577,20.4798,20.4247,20.4357,45000.0
2007-09-17 11:30:00,37.12,37.3,37.06,37.21,54900.0,20.4357,20.5348,20.4027,20.4853,54900.0
2007-09-17 11:40:00,37.22,37.22,37.16,37.22,22050.0,20.4908,20.4908,20.4577,20.4908,22050.0
2007-09-17 11:50:00,37.19,37.21,37.13,37.21,20025.0,20.4742,20.4853,20.4412,20.4853,20025.0
2007-09-17 12:00:00,37.24,37.26,37.17,37.19,25200.0,20.5018,20.5128,20.4632,20.4742,25200.0
2007-09-17 12:10:00,37.19,37.33,37.19,37.32,33525.0,20.4742,20.5513,20.4742,20.5458,33525.0
2007-09-17 12:20:00,37.33,37.33,37.24,37.29,22050.0,20.5513,20.5513,20.5018,20.5293,22050.0
2007-09-17 12:30:00,37.28,37.38,37.27,37.35,39375.0,20.5238,20.5788,20.5183,20.5623,39375.0
2007-09-17 12:40:00,37.35,37.41,37.26,37.41,51750.0,20.5623,20.5954,20.5128,20.5954,51750.0
2007-09-17 12:50:00,37.42,37.51,37.35,37.51,37350.0,20.6009,20.6504,20.5623,20.6504,37350.0
2007-09-17 13:00:00,37.47,37.53,37.41,37.51,38925.0,20.6284,20.6614,20.5954,20.6504,38925.0
2007-09-17 13:10:00,37.52,37.61,37.49,37.56,35100.0,20.6559,20.7055,20.6394,20.6779,35100.0
2007-09-17 13:20:00,37.53,37.55,37.49,37.51,13050.0,20.6614,20.6724,20.6394,20.6504,13050.0
2007-09-17 13:30:00,37.51,37.52,37.41,37.43,27000.0,20.6504,20.6559,20.5954,20.6064,27000.0
2007-09-17 13:40:00,37.41,37.48,37.41,37.47,37125.0,20.5954,20.6339,20.5954,20.6284,37125.0
2007-09-17 13:50:00,37.46,37.47,37.33,37.34,29025.0,20.6229,20.6284,20.5513,20.5568,29025.0
2007-09-17 14:00:00,37.34,37.35,37.27,37.27,34425.0,20.5568,20.5623,20.5183,20.5183,34425.0
2007-09-17 14:10:00,37.28,37.35,37.24,37.25,24525.0,20.5238,20.5623,20.5018,20.5073,24525.0
2007-09-17 14:20:00,37.26,37.32,37.22,37.31,42975.0,20.5128,20.5458,20.4908,20.5403,42975.0
2007-09-17 14:30:00,37.3,37.35,37.29,37.29,50850.0,20.5348,20.5623,20.5293,20.5293,50850.0
2007-09-17 14:40:00,37.29,37.32,37.24,37.31,36450.0,20.5293,20.5458,20.5018,20.5403,36450.0
2007-09-17 14:50:00,37.29,37.32,37.27,37.29,20250.0,20.5293,20.5458,20.5183,20.5293,20250.0
2007-09-17 15:00:00,37.29,37.4,37.28,37.4,49050.0,20.5293,20.5899,20.5238,20.5899,49050.0
2007-09-17 15:10:00,37.4,37.58,37.39,37.52,51300.0,20.5899,20.689,20.5844,20.6559,51300.0
2007-09-17 15:20:00,37.51,37.52,37.45,37.47,40275.0,20.6504,20.6559,20.6174,20.6284,40275.0
2007-09-17 15:30:00,37.45,37.47,37.38,37.42,64575.0,20.6174,20.6284,20.5788,20.6009,64575.0
2007-09-17 15:40:00,37.43,37.47,37.35,37.46,62775.0,20.6064,20.6284,20.5623,20.6229,62775.0
2007-09-17 15:50:00,37.46,37.46,37.36,37.38,118800.0,20.6229,20.6229,20.5678,20.5788,118800.0
2007-09-18 09:30:00,37.81,38.22,37.42,38.0,155025.0,20.8156,21.0413,20.6009,20.9202,155025.0
2007-09-18 09:40:00,38.0,38.03,37.76,37.88,34425.0,20.9202,20.9367,20.788,20.8541,34425.0
2007-09-18 09:50:00,37.82,37.96,37.64,37.96,45675.0,20.8211,20.8982,20.722,20.8982,45675.0
2007-09-18 10:00:00,37.98,38.05,37.93,38.0,72000.0,20.9092,20.9477,20.8816,20.9202,72000.0
2007-09-18 10:10:00,38.0,38.08,37.99,38.0,42075.0,20.9202,20.9642,20.9147,20.9202,42075.0
2007-09-18 10:20:00,38.01,38.01,37.88,37.99,14400.0,20.9257,20.9257,20.8541,20.9147,14400.0
2007-09-18 10:30:00,37.98,38.13,37.98,38.12,43875.0,20.9092,20.9917,20.9092,20.9862,43875.0
2007-09-18 10:40:00,38.12,38.17,38.04,38.07,44550.0,20.9862,21.0138,20.9422,20.9587,44550.0
2007-09-18 10:50:00,38.05,38.15,38.05,38.12,16425.0,20.9477,21.0028,20.9477,20.9862,16425.0
2007-09-18 11:00:00,38.13,38.27,38.04,38.23,82800.0,20.9917,21.0688,20.9422,21.0468,82800.0
2007-09-18 11:10:00,38.25,38.37,38.25,38.34,37575.0,21.0578,21.1239,21.0578,21.1074,37575.0
2007-09-18 11:20:00,38.34,38.34,38.17,38.19,17100.0,21.1074,21.1074,21.0138,21.0248,17100.0
2007-09-18 11:30:00,38.16,38.19,38.12,38.12,14850.0,21.0083,21.0248,20.9862,20.9862,14850.0
2007-09-18 11:40:00,38.12,38.12,37.99,38.0,36675.0,20.9862,20.9862,20.9147,20.9202,36675.0
2007-09-18 11:50:00,38.02,38.04,37.96,38.01,19125.0,20.9312,20.9422,20.8982,20.9257,19125.0
2007-09-18 12:00:00,38.02,38.08,38.02,38.08,40275.0,20.9312,20.9642,20.9312,20.9642,40275.0
2007-09-18 12:10:00,38.08,38.09,38.07,38.07,11700.0,20.9642,20.9697,20.9587,20.9587,11700.0
2007-09-18 12:20:00,38.09,38.09,38.07,38.07,6975.0,20.9697,20.9697,20.9587,20.9587,6975.0
2007-09-18 12:30:00,38.07,38.2,38.05,38.16,42750.0,20.9587,21.0303,20.9477,21.0083,42750.0
2007-09-18 12:40:00,38.16,38.16,38.07,38.08,6525.0,21.0083,21.0083,20.9587,20.9642,6525.0
2007-09-18 12:50:00,38.08,38.11,38.03,38.04,18000.0,20.9642,20.9807,20.9367,20.9422,18000.0
2007-09-18 13:00:00,38.04,38.07,37.92,37.93,24750.0,20.9422,20.9587,20.8761,20.8816,24750.0
2007-09-18 13:10:00,37.92,37.95,37.87,37.95,23175.0,20.8761,20.8926,20.8486,20.8926,23175.0
2007-09-18 13:20:00,37.95,37.97,37.87,37.89,24075.0,20.8926,20.9037,20.8486,20.8596,24075.0
2007-09-18 13:30:00,37.88,37.89,37.86,37.87,14175.0,20.8541,20.8596,20.8431,20.8486,14175.0
2007-09-18 13:40:00,37.88,37.92,37.87,37.92,17550.0,20.8541,20.8761,20.8486,20.8761,17550.0
2007-09-18 13:50:00,37.92,38.04,37.92,38.03,18450.0,20.8761,20.9422,20.8761,20.9367,18450.0
2007-09-18 14:00:00,38.04,38.07,37.92,37.92,16425.0,20.9422,20.9587,20.8761,20.8761,16425.0
2007-09-18 14:10:00,37.93,39.17,37.92,39.01,210150.0,20.8816,21.5643,20.8761,21.4762,210150.0
2007-09-18 14:20:00,39.01,39.14,38.87,38.98,149400.0,21.4762,21.5478,21.3991,21.4597,149400.0
2007-09-18 14:30:00,38.98,39.3,38.98,39.2,195075.0,21.4597,21.6359,21.4597,21.5808,195075.0
2007-09-18 14:40:00,39.24,39.39,39.17,39.24,210600.0,21.6028,21.6854,21.5643,21.6028,210600.0
2007-09-18 14:50:00,39.24,39.24,38.91,39.01,224775.0,21.6028,21.6028,21.4212,21.4762,224775.0
2007-09-18 15:00:00,39.02,39.02,38.73,38.93,131625.0,21.4817,21.4817,21.3221,21.4322,131625.0
2007-09-18 15:10:00,38.93,39.2,38.93,38.99,164250.0,21.4322,21.5808,21.4322,21.4652,164250.0
2007-09-18 15:20:00,39.01,39.05,38.89,38.95,135000.0,21.4762,21.4982,21.4101,21.4432,135000.0
2007-09-18 15:30:00,38.96,39.02,38.94,38.97,181125.0,21.4487,21.4817,21.4377,21.4542,181125.0
2007-09-18 15:40:00,38.96,39.07,38.89,38.96,179550.0,21.4487,21.5092,21.4101,21.4487,179550.0
2007-09-18 15:50:00,38.95,39.08,38.86,39.08,393075.0,21.4432,21.5147,21.3936,21.5147,393075.0
2007-09-19 09:30:00,39.18,39.77,39.15,39.39,173700.0,21.5698,21.8946,21.5533,21.6854,173700.0
2007-09-19 09:40:00,39.39,39.92,39.39,39.88,96300.0,21.6854,21.9772,21.6854,21.9552,96300.0
2007-09-19 09:50:00,39.89,40.15,39.85,40.13,135900.0,21.9607,22.1038,21.9387,22.0928,135900.0
2007-09-19 10:00:00,40.14,40.29,40.14,40.22,106650.0,22.0983,22.1809,22.0983,22.1424,106650.0
2007-09-19 10:10:00,40.23,40.47,40.22,40.44,106200.0,22.1479,22.28,22.1424,22.2635,106200.0
2007-09-19 10:20:00,40.44,40.51,40.33,40.45,98325.0,22.2635,22.302,22.2029,22.269,98325.0
2007-09-19 10:30:00,40.47,40.48,40.35,40.37,106875.0,22.28,22.2855,22.2139,22.2249,106875.0
2007-09-19 10:40:00,40.37,40.4,40.28,40.3,104850.0,22.2249,22.2415,22.1754,22.1864,104850.0
2007-09-19 10:50:00,40.31,40.54,40.29,40.53,83700.0,22.1919,22.3185,22.1809,22.313,83700.0
2007-09-19 11:00:00,40.52,40.68,40.52,40.62,87075.0,22.3075,22.3956,22.3075,22.3626,87075.0
2007-09-19 11:10:00,40.64,40.68,40.58,40.68,36900.0,22.3736,22.3956,22.3405,22.3956,36900.0
2007-09-19 11:20:00,40.64,40.65,40.57,40.58,52425.0,22.3736,22.3791,22.335,22.3405,52425.0
2007-09-19 11:30:00,40.59,40.59,40.52,40.57,78750.0,22.3461,22.3461,22.3075,22.335,78750.0
2007-09-19 11:40:00,40.56,40.68,40.56,40.6,81225.0,22.3295,22.3956,22.3295,22.3516,81225.0
2007-09-19 11:50:00,40.63,40.68,40.59,40.68,54450.0,22.3681,22.3956,22.3461,22.3956,54450.0
2007-09-19 12:00:00,40.65,40.69,40.64,40.67,35550.0,22.3791,22.4011,22.3736,22.3901,35550.0
2007-09-19 12:10:00,40.68,40.7,40.64,40.7,45900.0,22.3956,22.4066,22.3736,22.4066,45900.0
2007-09-19 12:20:00,40.69,40.69,40.61,40.66,41625.0,22.4011,22.4011,22.3571,22.3846,41625.0
2007-09-19 12:30:00,40.66,40.7,40.44,40.45,36000.0,22.3846,22.4066,22.2635,22.269,36000.0
2007-09-19 12:40:00,40.44,40.57,40.42,40.54,46350.0,22.2635,22.335,22.2525,22.3185,46350.0
2007-09-19 12:50:00,40.53,40.56,40.42,40.47,31050.0,22.313,22.3295,22.2525,22.28,31050.0
2007-09-19 13:00:00,40.47,40.48,40.15,40.17,40725.0,22.28,22.2855,22.1038,22.1148,40725.0
2007-09-19 13:10:00,40.17,40.32,40.17,40.25,70875.0,22.1148,22.1974,22.1148,22.1589,70875.0
2007-09-19 13:20:00,40.25,40.28,40.23,40.23,15075.0,22.1589,22.1754,22.1479,22.1479,15075.0
2007-09-19 13:30:00,40.23,40.27,40.22,40.24,49500.0,22.1479,22.1699,22.1424,22.1534,49500.0
2007-09-19 13:40:00,40.25,40.36,40.23,40.28,54900.0,22.1589,22.2194,22.1479,22.1754,54900.0
2007-09-19 13:50:00,40.29,40.33,40.23,40.25,36900.0,22.1809,22.2029,22.1479,22.1589,36900.0
2007-09-19 14:00:00,40.24,40.27,40.09,40.11,81675.0,22.1534,22.1699,22.0708,22.0818,81675.0
2007-09-19 14:10:00,40.11,40.13,39.99,40.01,80550.0,22.0818,22.0928,22.0157,22.0267,80550.0
2007-09-19 14:20:00,40.01,40.05,39.87,39.88,64350.0,22.0267,22.0488,21.9497,21.9552,64350.0
2007-09-19 14:30:00,39.89,39.98,39.89,39.95,72450.0,21.9607,22.0102,21.9607,21.9937,72450.0
2007-09-19 14:40:00,39.95,39.99,39.92,39.98,67950.0,21.9937,22.0157,21.9772,22.0102,67950.0
2007-09-19 14:50:00,39.98,40.09,39.98,40.07,119250.0,22.0102,22.0708,22.0102,22.0598,119250.0
2007-09-19 15:00:00,40.05,40.08,40.01,40.05,78525.0,22.0488,22.0653,22.0267,22.0488,78525.0
2007-09-19 15:10:00,40.04,40.2,40.03,40.16,82575.0,22.0433,22.1313,22.0378,22.1093,82575.0
2007-09-19 15:20:00,40.18,40.19,40.07,40.13,65025.0,22.1203,22.1258,22.0598,22.0928,65025.0
2007-09-19 15:30:00,40.13,40.23,40.09,40.17,99900.0,22.0928,22.1479,22.0708,22.1148,99900.0
2007-09-19 15:40:00,40.16,40.24,40.14,40.16,110700.0,22.1093,22.1534,22.0983,22.1093,110700.0
2007-09-19 15:50:00,40.16,40.21,40.12,40.21,145125.0,22.1093,22.1368,22.0873,22.1368,145125.0
2007-09-20 09:30:00,39.93,40.34,39.92,40.11,125775.0,21.9827,22.2084,21.9772,22.0818,125775.0
2007-09-20 09:40:00,40.07,40.08,39.81,40.07,53100.0,22.0598,22.0653,21.9166,22.0598,53100.0
2007-09-20 09:50:00,40.08,40.5,40.07,40.43,78300.0,22.0653,22.2965,22.0598,22.258,78300.0
2007-09-20 10:00:00,40.45,40.53,40.42,40.42,133200.0,22.269,22.313,22.2525,22.2525,133200.0
2007-09-20 10:10:00,40.43,40.43,40.26,40.26,125325.0,22.258,22.258,22.1644,22.1644,125325.0
2007-09-20 10:20:00,40.26,40.35,40.26,40.26,71775.0,22.1644,22.2139,22.1644,22.1644,71775.0
2007-09-20 10:30:00,40.26,40.27,40.08,40.18,46575.0,22.1644,22.1699,22.0653,22.1203,46575.0
2007-09-20 10:40:00,40.2,40.22,40.13,40.19,43200.0,22.1313,22.1424,22.0928,22.1258,43200.0
2007-09-20 10:50:00,40.19,40.22,40.11,40.12,37125.0,22.1258,22.1424,22.0818,22.0873,37125.0
2007-09-20 11:00:00,40.12,40.24,40.11,40.23,52650.0,22.0873,22.1534,22.0818,22.1479,52650.0
2007-09-20 11:10:00,40.22,40.25,40.08,40.09,55125.0,22.1424,22.1589,22.0653,22.0708,55125.0
2007-09-20 11:20:00,40.08,40.08,39.99,40.0,42750.0,22.0653,22.0653,22.0157,22.0212,42750.0
2007-09-20 11:30:00,40.0,40.04,39.95,39.96,26550.0,22.0212,22.0433,21.9937,21.9992,26550.0
2007-09-20 11:40:00,39.97,39.98,39.92,39.92,23625.0,22.0047,22.0102,21.9772,21.9772,23625.0
2007-09-20 11:50:00,39.92,39.97,39.91,39.95,23625.0,21.9772,22.0047,21.9717,21.9937,23625.0
2007-09-20 12:00:00,39.95,40.08,39.93,40.0,63450.0,21.9937,22.0653,21.9827,22.0212,63450.0
2007-09-20 12:10:00,40.01,40.06,39.96,39.98,41625.0,22.0267,22.0543,21.9992,22.0102,41625.0
2007-09-20 12:20:00,39.96,39.97,39.85,39.85,23850.0,21.9992,22.0047,21.9387,21.9387,23850.0
2007-09-20 12:30:00,39.85,39.85,39.74,39.8,31500.0,21.9387,21.9387,21.8781,21.9111,31500.0
2007-09-20 12:40:00,39.8,39.95,39.8,39.92,24975.0,21.9111,21.9937,21.9111,21.9772,24975.0
2007-09-20 12:50:00,39.92,40.07,39.92,40.01,31275.0,21.9772,22.0598,21.9772,22.0267,31275.0
2007-09-20 13:00:00,40.01,40.01,39.9,39.91,25875.0,22.0267,22.0267,21.9662,21.9717,25875.0
2007-09-20 13:10:00,39.89,39.92,39.87,39.88,23400.0,21.9607,21.9772,21.9497,21.9552,23400.0
2007-09-20 13:20:00,39.87,39.89,39.78,39.8,32175.0,21.9497,21.9607,21.9001,21.9111,32175.0
2007-09-20 13:30:00,39.8,39.88,39.79,39.87,35325.0,21.9111,21.9552,21.9056,21.9497,35325.0
2007-09-20 13:40:00,39.87,39.98,39.85,39.96,31500.0,21.9497,22.0102,21.9387,21.9992,31500.0
2007-09-20 13:50:00,39.97,40.0,39.9,39.99,30375.0,22.0047,22.0212,21.9662,22.0157,30375.0
2007-09-20 14:00:00,39.99,40.03,39.94,39.98,28800.0,22.0157,22.0378,21.9882,22.0102,28800.0
2007-09-20 14:10:00,39.95,40.05,39.95,39.99,48375.0,21.9937,22.0488,21.9937,22.0157,48375.0
2007-09-20 14:20:00,39.97,39.97,39.8,39.83,56025.0,22.0047,22.0047,21.9111,21.9276,56025.0
2007-09-20 14:30:00,39.82,39.84,39.73,39.81,44550.0,21.9221,21.9332,21.8726,21.9166,44550.0
2007-09-20 14:40:00,39.82,39.89,39.67,39.67,65700.0,21.9221,21.9607,21.8396,21.8396,65700.0
2007-09-20 14:50:00,39.66,39.78,39.6,39.66,68175.0,21.8341,21.9001,21.801,21.8341,68175.0
2007-09-20 15:00:00,39.67,39.67,39.51,39.53,152325.0,21.8396,21.8396,21.7515,21.7625,152325.0
2007-09-20 15:10:00,39.53,39.59,39.51,39.56,154350.0,21.7625,21.7955,21.7515,21.779,154350.0
2007-09-20 15:20:00,39.57,39.57,39.46,39.54,85725.0,21.7845,21.7845,21.724,21.768,85725.0
2007-09-20 15:30:00,39.53,39.57,39.48,39.57,66375.0,21.7625,21.7845,21.735,21.7845,66375.0
2007-09-20 15:40:00,39.58,39.59,39.52,39.58,112950.0,21.79,21.7955,21.757,21.79,112950.0
2007-09-20 15:50:00,39.58,39.63,39.53,39.56,213975.0,21.79,21.8175,21.7625,21.779,213975.0
2007-09-21 09:30:00,40.1,40.13,39.48,39.84,2819925.0,22.0763,22.0928,21.735,21.9332,2819925.0
2007-09-21 09:40:00,39.9,39.92,39.72,39.87,67275.0,21.9662,21.9772,21.8671,21.9497,67275.0
2007-09-21 09:50:00,39.88,39.98,39.64,39.64,96975.0,21.9552,22.0102,21.823,21.823,96975.0
2007-09-21 10:00:00,39.65,39.86,39.64,39.85,60975.0,21.8286,21.9442,21.823,21.9387,60975.0
2007-09-21 10:10:00,39.84,39.85,39.64,39.67,39600.0,21.9332,21.9387,21.823,21.8396,39600.0
2007-09-21 10:20:00,39.66,39.68,39.52,39.52,32175.0,21.8341,21.8451,21.757,21.757,32175.0
2007-09-21 10:30:00,39.52,39.54,39.43,39.45,56925.0,21.757,21.768,21.7074,21.7184,56925.0
2007-09-21 10:40:00,39.45,39.47,39.37,39.4,53550.0,21.7184,21.7295,21.6744,21.6909,53550.0
2007-09-21 10:50:00,39.41,39.64,39.35,39.64,66150.0,21.6964,21.823,21.6634,21.823,66150.0
2007-09-21 11:00:00,39.65,39.79,39.65,39.73,69300.0,21.8286,21.9056,21.8286,21.8726,69300.0
2007-09-21 11:10:00,39.72,39.74,39.66,39.68,19575.0,21.8671,21.8781,21.8341,21.8451,19575.0
2007-09-21 11:20:00,39.68,39.79,39.63,39.77,27225.0,21.8451,21.9056,21.8175,21.8946,27225.0
2007-09-21 11:30:00,39.76,39.76,39.72,39.72,24975.0,21.8891,21.8891,21.8671,21.8671,24975.0
2007-09-21 11:40:00,39.72,39.73,39.64,39.73,19800.0,21.8671,21.8726,21.823,21.8726,19800.0
2007-09-21 11:50:00,39.74,39.84,39.74,39.82,28800.0,21.8781,21.9332,21.8781,21.9221,28800.0
2007-09-21 12:00:00,39.82,39.82,39.63,39.67,34875.0,21.9221,21.9221,21.8175,21.8396,34875.0
2007-09-21 12:10:00,39.66,39.7,39.64,39.68,47925.0,21.8341,21.8561,21.823,21.8451,47925.0
2007-09-21 12:20:00,39.68,39.76,39.68,39.73,34425.0,21.8451,21.8891,21.8451,21.8726,34425.0
2007-09-21 12:30:00,39.71,39.87,39.71,39.76,46575.0,21.8616,21.9497,21.8616,21.8891,46575.0
2007-09-21 12:40:00,39.76,39.76,39.64,39.66,36450.0,21.8891,21.8891,21.823,21.8341,36450.0
2007-09-21 12:50:00,39.65,39.65,39.62,39.63,36900.0,21.8286,21.8286,21.812,21.8175,36900.0
2007-09-21 13:00:00,39.63,39.66,39.63,39.64,25875.0,21.8175,21.8341,21.8175,21.823,25875.0
2007-09-21 13:10:00,39.64,39.64,39.59,39.6,26325.0,21.823,21.823,21.7955,21.801,26325.0
2007-09-21 13:20:00,39.6,39.62,39.58,39.6,13950.0,21.801,21.812,21.79,21.801,13950.0
2007-09-21 13:30:00,39.6,39.62,39.6,39.62,30150.0,21.801,21.812,21.801,21.812,30150.0
2007-09-21 13:40:00,39.61,39.63,39.57,39.62,19125.0,21.8065,21.8175,21.7845,21.812,19125.0
2007-09-21 13:50:00,39.62,39.64,39.57,39.57,22500.0,21.812,21.823,21.7845,21.7845,22500.0
2007-09-21 14:00:00,39.57,39.69,39.57,39.68,23175.0,21.7845,21.8506,21.7845,21.8451,23175.0
2007-09-21 14:10:00,39.67,39.76,39.63,39.72,45225.0,21.8396,21.8891,21.8175,21.8671,45225.0
2007-09-21 14:20:00,39.72,39.72,39.68,39.69,33750.0,21.8671,21.8671,21.8451,21.8506,33750.0
2007-09-21 14:30:00,39.69,39.79,39.68,39.71,37800.0,21.8506,21.9056,21.8451,21.8616,37800.0
2007-09-21 14:40:00,39.69,39.76,39.63,39.73,60975.0,21.8506,21.8891,21.8175,21.8726,60975.0
2007-09-21 14:50:00,39.72,39.72,39.7,39.7,17325.0,21.8671,21.8671,21.8561,21.8561,17325.0
2007-09-21 15:00:00,39.69,39.8,39.68,39.79,43650.0,21.8506,21.9111,21.8451,21.9056,43650.0
2007-09-21 15:10:00,39.78,39.97,39.75,39.94,90675.0,21.9001,22.0047,21.8836,21.9882,90675.0
2007-09-21 15:20:00,39.94,40.02,39.89,40.0,75375.0,21.9882,22.0322,21.9607,22.0212,75375.0
2007-09-21 15:30:00,40.01,40.03,39.94,39.97,80100.0,22.0267,22.0378,21.9882,22.0047,80100.0
2007-09-21 15:40:00,39.97,40.04,39.93,40.0,94500.0,22.0047,22.0433,21.9827,22.0212,94500.0
2007-09-21 15:50:00,39.99,40.07,39.91,40.0,135900.0,22.0157,22.0598,21.9717,22.0212,135900.0
2007-09-24 09:30:00,39.89,40.08,39.61,39.78,118575.0,21.9607,22.0653,21.8065,21.9001,118575.0
2007-09-24 09:40:00,39.8,39.8,39.48,39.51,54225.0,21.9111,21.9111,21.735,21.7515,54225.0
2007-09-24 09:50:00,39.51,39.57,39.37,39.39,69975.0,21.7515,21.7845,21.6744,21.6854,69975.0
2007-09-24 10:00:00,39.35,39.36,39.26,39.3,74700.0,21.6634,21.6689,21.6138,21.6359,74700.0
2007-09-24 10:10:00,39.29,39.48,39.24,39.45,43875.0,21.6304,21.735,21.6028,21.7184,43875.0
2007-09-24 10:20:00,39.45,40.02,39.44,39.94,62550.0,21.7184,22.0322,21.7129,21.9882,62550.0
2007-09-24 10:30:00,39.94,40.08,39.9,39.94,47700.0,21.9882,22.0653,21.9662,21.9882,47700.0
2007-09-24 10:40:00,39.94,39.94,39.83,39.85,39825.0,21.9882,21.9882,21.9276,21.9387,39825.0
2007-09-24 10:50:00,39.85,39.86,39.72,39.76,27225.0,21.9387,21.9442,21.8671,21.8891,27225.0
2007-09-24 11:00:00,39.76,39.78,39.7,39.71,40725.0,21.8891,21.9001,21.8561,21.8616,40725.0
2007-09-24 11:10:00,39.69,39.75,39.69,39.75,24075.0,21.8506,21.8836,21.8506,21.8836,24075.0
2007-09-24 11:20:00,39.75,39.8,39.72,39.73,40500.0,21.8836,21.9111,21.8671,21.8726,40500.0
2007-09-24 11:30:00,39.72,39.72,39.56,39.56,39600.0,21.8671,21.8671,21.779,21.779,39600.0
2007-09-24 11:40:00,39.58,39.58,39.53,39.54,26325.0,21.79,21.79,21.7625,21.768,26325.0
2007-09-24 11:50:00,39.55,39.67,39.54,39.64,23175.0,21.7735,21.8396,21.768,21.823,23175.0
2007-09-24 12:00:00,39.64,39.78,39.64,39.78,24075.0,21.823,21.9001,21.823,21.9001,24075.0
2007-09-24 12:10:00,39.77,39.8,39.75,39.76,25875.0,21.8946,21.9111,21.8836,21.8891,25875.0
2007-09-24 12:20:00,39.76,39.76,39.61,39.72,30150.0,21.8891,21.8891,21.8065,21.8671,30150.0
2007-09-24 12:30:00,39.73,39.73,39.58,39.6,21825.0,21.8726,21.8726,21.79,21.801,21825.0
2007-09-24 12:40:00,39.62,39.66,39.59,39.64,8775.0,21.812,21.8341,21.7955,21.823,8775.0
2007-09-24 12:50:00,39.64,39.64,39.52,39.57,26550.0,21.823,21.823,21.757,21.7845,26550.0
2007-09-24 13:00:00,39.56,39.58,39.51,39.51,14850.0,21.779,21.79,21.7515,21.7515,14850.0
2007-09-24 13:10:00,39.51,39.52,39.36,39.37,38025.0,21.7515,21.757,21.6689,21.6744,38025.0
2007-09-24 13:20:00,39.37,39.37,39.29,39.3,30825.0,21.6744,21.6744,21.6304,21.6359,30825.0
2007-09-24 13:30:00,39.31,39.31,39.12,39.16,60075.0,21.6414,21.6414,21.5368,21.5588,60075.0
2007-09-24 13:40:00,39.21,39.22,39.07,39.08,54900.0,21.5863,21.5918,21.5092,21.5147,54900.0
2007-09-24 13:50:00,39.08,39.2,39.08,39.2,22275.0,21.5147,21.5808,21.5147,21.5808,22275.0
2007-09-24 14:00:00,39.17,39.25,39.17,39.23,29025.0,21.5643,21.6083,21.5643,21.5973,29025.0
2007-09-24 14:10:00,39.23,39.26,39.22,39.25,36450.0,21.5973,21.6138,21.5918,21.6083,36450.0
2007-09-24 14:20:00,39.27,39.29,39.0,39.02,68625.0,21.6194,21.6304,21.4707,21.4817,68625.0
2007-09-24 14:30:00,39.01,39.1,39.0,39.08,82575.0,21.4762,21.5258,21.4707,21.5147,82575.0
2007-09-24 14:40:00,39.06,39.12,39.03,39.04,61875.0,21.5037,21.5368,21.4872,21.4927,61875.0
2007-09-24 14:50:00,39.06,39.11,39.06,39.07,33075.0,21.5037,21.5313,21.5037,21.5092,33075.0
2007-09-24 15:00:00,39.06,39.07,38.94,39.02,88425.0,21.5037,21.5092,21.4377,21.4817,88425.0
2007-09-24 15:10:00,39.02,39.04,38.85,38.92,50400.0,21.4817,21.4927,21.3881,21.4267,50400.0
2007-09-24 15:20:00,38.92,39.03,38.92,38.98,41400.0,21.4267,21.4872,21.4267,21.4597,41400.0
2007-09-24 15:30:00,38.96,39.02,38.91,38.96,124650.0,21.4487,21.4817,21.4212,21.4487,124650.0
2007-09-24 15:40:00,38.96,39.08,38.95,39.05,77625.0,21.4487,21.5147,21.4432,21.4982,77625.0
2007-09-24 15:50:00,39.05,39.09,39.0,39.09,142875.0,21.4982,21.5203,21.4707,21.5203,142875.0
2007-09-25 09:30:00,38.31,38.31,37.56,38.09,314325.0,21.0908,21.0908,20.6779,20.9697,314325.0
2007-09-25 09:40:00,38.07,38.09,37.66,37.71,229500.0,20.9587,20.9697,20.733,20.7605,229500.0
2007-09-25 09:50:00,37.71,37.85,37.6,37.62,164025.0,20.7605,20.8376,20.7,20.711,164025.0
2007-09-25 10:00:00,37.62,37.86,37.44,37.86,107550.0,20.711,20.8431,20.6119,20.8431,107550.0
2007-09-25 10:10:00,37.84,37.92,37.8,37.91,129375.0,20.8321,20.8761,20.8101,20.8706,129375.0
2007-09-25 10:20:00,37.92,37.94,37.75,37.83,64800.0,20.8761,20.8871,20.7825,20.8266,64800.0
2007-09-25 10:30:00,37.82,37.82,37.68,37.68,99675.0,20.8211,20.8211,20.744,20.744,99675.0
2007-09-25 10:40:00,37.68,37.7,37.59,37.65,109350.0,20.744,20.755,20.6945,20.7275,109350.0
2007-09-25 10:50:00,37.67,37.84,37.65,37.84,82350.0,20.7385,20.8321,20.7275,20.8321,82350.0
2007-09-25 11:00:00,37.84,37.9,37.82,37.87,69975.0,20.8321,20.8651,20.8211,20.8486,69975.0
2007-09-25 11:10:00,37.88,37.88,37.72,37.72,77625.0,20.8541,20.8541,20.766,20.766,77625.0
2007-09-25 11:20:00,37.71,37.71,37.57,37.63,79650.0,20.7605,20.7605,20.6834,20.7165,79650.0
2007-09-25 11:30:00,37.63,37.65,37.56,37.59,79425.0,20.7165,20.7275,20.6779,20.6945,79425.0
2007-09-25 11:40:00,37.59,37.6,37.56,37.6,93825.0,20.6945,20.7,20.6779,20.7,93825.0
2007-09-25 11:50:00,37.6,37.67,37.57,37.66,60525.0,20.7,20.7385,20.6834,20.733,60525.0
2007-09-25 12:00:00,37.65,37.77,37.63,37.74,54900.0,20.7275,20.7936,20.7165,20.777,54900.0
2007-09-25 12:10:00,37.76,37.76,37.67,37.7,38925.0,20.788,20.788,20.7385,20.755,38925.0
2007-09-25 12:20:00,37.71,37.76,37.68,37.75,59175.0,20.7605,20.788,20.744,20.7825,59175.0
2007-09-25 12:30:00,37.74,37.76,37.71,37.76,57150.0,20.777,20.788,20.7605,20.788,57150.0
2007-09-25 12:40:00,37.74,37.78,37.73,37.77,73125.0,20.777,20.7991,20.7715,20.7936,73125.0
2007-09-25 12:50:00,37.77,37.78,37.73,37.74,50175.0,20.7936,20.7991,20.7715,20.777,50175.0
2007-09-25 13:00:00,37.74,37.82,37.74,37.82,56025.0,20.777,20.8211,20.777,20.8211,56025.0
2007-09-25 13:10:00,37.82,37.85,37.8,37.84,92025.0,20.8211,20.8376,20.8101,20.8321,92025.0
2007-09-25 13:20:00,37.84,37.87,37.8,37.87,52875.0,20.8321,20.8486,20.8101,20.8486,52875.0
2007-09-25 13:30:00,37.87,37.91,37.86,37.87,63225.0,20.8486,20.8706,20.8431,20.8486,63225.0
2007-09-25 13:40:00,37.87,37.87,37.73,37.76,59625.0,20.8486,20.8486,20.7715,20.788,59625.0
2007-09-25 13:50:00,37.76,37.78,37.72,37.78,54675.0,20.788,20.7991,20.766,20.7991,54675.0
2007-09-25 14:00:00,37.78,37.78,37.71,37.71,48150.0,20.7991,20.7991,20.7605,20.7605,48150.0
2007-09-25 14:10:00,37.72,37.78,37.7,37.77,69300.0,20.766,20.7991,20.755,20.7936,69300.0
2007-09-25 14:20:00,37.77,37.78,37.73,37.78,55125.0,20.7936,20.7991,20.7715,20.7991,55125.0
2007-09-25 14:30:00,37.77,37.83,37.75,37.81,65025.0,20.7936,20.8266,20.7825,20.8156,65025.0
2007-09-25 14:40:00,37.81,37.9,37.79,37.88,69975.0,20.8156,20.8651,20.8046,20.8541,69975.0
2007-09-25 14:50:00,37.88,37.99,37.88,37.97,58050.0,20.8541,20.9147,20.8541,20.9037,58050.0
2007-09-25 15:00:00,37.97,38.05,37.97,38.04,112725.0,20.9037,20.9477,20.9037,20.9422,112725.0
2007-09-25 15:10:00,38.04,38.08,38.02,38.06,100350.0,20.9422,20.9642,20.9312,20.9532,100350.0
2007-09-25 15:20:00,38.06,38.14,38.04,38.12,83925.0,20.9532,20.9973,20.9422,20.9862,83925.0
2007-09-25 15:30:00,38.11,38.11,38.0,38.0,104850.0,20.9807,20.9807,20.9202,20.9202,104850.0
2007-09-25 15:40:00,38.0,38.0,37.85,37.86,113850.0,20.9202,20.9202,20.8376,20.8431,113850.0
2007-09-25 15:50:00,37.87,38.04,37.83,38.04,246600.0,20.8486,20.9422,20.8266,20.9422,246600.0
2007-09-26 09:30:00,38.32,38.59,38.14,38.59,139050.0,21.0963,21.245,20.9973,21.245,139050.0
2007-09-26 09:40:00,38.58,38.67,38.43,38.62,57825.0,21.2395,21.289,21.1569,21.2615,57825.0
2007-09-26 09:50:00,38.61,38.62,38.42,38.53,60075.0,21.256,21.2615,21.1514,21.212,60075.0
2007-09-26 10:00:00,38.55,38.56,38.42,38.5,24975.0,21.223,21.2285,21.1514,21.1954,24975.0
2007-09-26 10:10:00,38.49,38.51,38.35,38.39,37125.0,21.1899,21.2009,21.1129,21.1349,37125.0
2007-09-26 10:20:00,38.39,38.44,38.34,38.4,90000.0,21.1349,21.1624,21.1074,21.1404,90000.0
2007-09-26 10:30:00,38.42,38.48,38.37,38.46,59175.0,21.1514,21.1844,21.1239,21.1734,59175.0
2007-09-26 10:40:00,38.46,38.57,38.44,38.53,42750.0,21.1734,21.234,21.1624,21.212,42750.0
2007-09-26 10:50:00,38.52,38.73,38.52,38.65,43875.0,21.2065,21.3221,21.2065,21.278,43875.0
2007-09-26 11:00:00,38.64,38.95,38.64,38.89,53325.0,21.2725,21.4432,21.2725,21.4101,53325.0
2007-09-26 11:10:00,38.89,39.2,38.86,39.14,85500.0,21.4101,21.5808,21.3936,21.5478,85500.0
2007-09-26 11:20:00,39.14,39.22,39.09,39.19,65025.0,21.5478,21.5918,21.5203,21.5753,65025.0
2007-09-26 11:30:00,39.19,39.19,39.05,39.07,65250.0,21.5753,21.5753,21.4982,21.5092,65250.0
2007-09-26 11:40:00,39.08,39.14,39.08,39.14,46575.0,21.5147,21.5478,21.5147,21.5478,46575.0
2007-09-26 11:50:00,39.15,39.2,39.06,39.06,31725.0,21.5533,21.5808,21.5037,21.5037,31725.0
2007-09-26 12:00:00,39.08,39.1,38.9,38.91,31275.0,21.5147,21.5258,21.4157,21.4212,31275.0
2007-09-26 12:10:00,38.9,39.02,38.89,39.0,20475.0,21.4157,21.4817,21.4101,21.4707,20475.0
2007-09-26 12:20:00,39.0,39.03,38.89,38.9,20250.0,21.4707,21.4872,21.4101,21.4157,20250.0
2007-09-26 12:30:00,38.89,39.0,38.86,38.99,26325.0,21.4101,21.4707,21.3936,21.4652,26325.0
2007-09-26 12:40:00,38.98,38.98,38.84,38.85,46125.0,21.4597,21.4597,21.3826,21.3881,46125.0
2007-09-26 12:50:00,38.85,38.85,38.73,38.73,90225.0,21.3881,21.3881,21.3221,21.3221,90225.0
2007-09-26 13:00:00,38.73,38.74,38.67,38.68,51300.0,21.3221,21.3276,21.289,21.2945,51300.0
2007-09-26 13:10:00,38.68,38.75,38.67,38.72,21600.0,21.2945,21.3331,21.289,21.3166,21600.0
2007-09-26 13:20:00,38.73,38.74,38.6,38.61,34650.0,21.3221,21.3276,21.2505,21.256,34650.0
2007-09-26 13:30:00,38.6,38.6,38.4,38.46,41850.0,21.2505,21.2505,21.1404,21.1734,41850.0
2007-09-26 13:40:00,38.46,38.47,38.25,38.4,74250.0,21.1734,21.1789,21.0578,21.1404,74250.0
2007-09-26 13:50:00,38.4,38.46,38.33,38.43,54450.0,21.1404,21.1734,21.1019,21.1569,54450.0
2007-09-26 14:00:00,38.44,38.62,38.42,38.61,55575.0,21.1624,21.2615,21.1514,21.256,55575.0
2007-09-26 14:10:00,38.6,38.7,38.56,38.68,29700.0,21.2505,21.3055,21.2285,21.2945,29700.0
2007-09-26 14:20:00,38.68,38.72,38.6,38.64,24750.0,21.2945,21.3166,21.2505,21.2725,24750.0
2007-09-26 14:30:00,38.64,38.66,38.6,38.6,56700.0,21.2725,21.2835,21.2505,21.2505,56700.0
2007-09-26 14:40:00,38.61,38.63,38.48,38.5,45225.0,21.256,21.267,21.1844,21.1954,45225.0
2007-09-26 14:50:00,38.51,38.65,38.51,38.58,31500.0,21.2009,21.278,21.2009,21.2395,31500.0
2007-09-26 15:00:00,38.6,38.74,38.57,38.71,48825.0,21.2505,21.3276,21.234,21.3111,48825.0
2007-09-26 15:10:00,38.73,38.77,38.68,38.76,58950.0,21.3221,21.3441,21.2945,21.3386,58950.0
2007-09-26 15:20:00,38.76,38.87,38.76,38.85,45000.0,21.3386,21.3991,21.3386,21.3881,45000.0
2007-09-26 15:30:00,38.87,38.89,38.71,38.75,60075.0,21.3991,21.4101,21.3111,21.3331,60075.0
2007-09-26 15:40:00,38.75,38.77,38.66,38.73,76950.0,21.3331,21.3441,21.2835,21.3221,76950.0
2007-09-26 15:50:00,38.74,38.84,38.73,38.75,161775.0,21.3276,21.3826,21.3221,21.3331,161775.0
2007-09-27 09:30:00,39.11,39.41,38.97,39.41,75150.0,21.5313,21.6964,21.4542,21.6964,75150.0
2007-09-27 09:40:00,39.41,39.52,39.24,39.29,71100.0,21.6964,21.757,21.6028,21.6304,71100.0
2007-09-27 09:50:00,39.28,39.28,39.03,39.07,31050.0,21.6249,21.6249,21.4872,21.5092,31050.0
2007-09-27 10:00:00,39.05,39.2,38.88,38.97,43650.0,21.4982,21.5808,21.4046,21.4542,43650.0
2007-09-27 10:10:00,38.93,38.96,38.81,38.86,19350.0,21.4322,21.4487,21.3661,21.3936,19350.0
2007-09-27 10:20:00,38.87,39.04,38.87,39.0,30375.0,21.3991,21.4927,21.3991,21.4707,30375.0
2007-09-27 10:30:00,39.0,39.08,38.92,39.08,35550.0,21.4707,21.5147,21.4267,21.5147,35550.0
2007-09-27 10:40:00,39.08,39.12,38.96,39.0,42075.0,21.5147,21.5368,21.4487,21.4707,42075.0
2007-09-27 10:50:00,38.98,39.01,38.93,38.94,28800.0,21.4597,21.4762,21.4322,21.4377,28800.0
2007-09-27 11:00:00,38.94,38.99,38.91,38.94,50175.0,21.4377,21.4652,21.4212,21.4377,50175.0
2007-09-27 11:10:00,38.93,38.95,38.91,38.93,15975.0,21.4322,21.4432,21.4212,21.4322,15975.0
2007-09-27 11:20:00,38.93,38.94,38.8,38.82,26100.0,21.4322,21.4377,21.3606,21.3716,26100.0
2007-09-27 11:30:00,38.83,38.88,38.8,38.86,24525.0,21.3771,21.4046,21.3606,21.3936,24525.0
2007-09-27 11:40:00,38.86,38.91,38.85,38.88,29700.0,21.3936,21.4212,21.3881,21.4046,29700.0
2007-09-27 11:50:00,38.89,38.91,38.87,38.9,18000.0,21.4101,21.4212,21.3991,21.4157,18000.0
2007-09-27 12:00:00,38.9,38.97,38.88,38.96,17550.0,21.4157,21.4542,21.4046,21.4487,17550.0
2007-09-27 12:10:00,38.95,38.97,38.92,38.96,17100.0,21.4432,21.4542,21.4267,21.4487,17100.0
2007-09-27 12:20:00,38.98,39.02,38.98,38.98,9225.0,21.4597,21.4817,21.4597,21.4597,9225.0
2007-09-27 12:30:00,38.98,39.04,38.98,39.01,28125.0,21.4597,21.4927,21.4597,21.4762,28125.0
2007-09-27 12:40:00,39.0,39.02,38.92,38.92,22050.0,21.4707,21.4817,21.4267,21.4267,22050.0
2007-09-27 12:50:00,38.92,38.92,38.87,38.89,27675.0,21.4267,21.4267,21.3991,21.4101,27675.0
2007-09-27 13:00:00,38.89,38.92,38.82,38.9,52425.0,21.4101,21.4267,21.3716,21.4157,52425.0
2007-09-27 13:10:00,38.9,38.9,38.77,38.8,21600.0,21.4157,21.4157,21.3441,21.3606,21600.0
2007-09-27 13:20:00,38.77,38.77,38.64,38.69,27450.0,21.3441,21.3441,21.2725,21.3,27450.0
2007-09-27 13:30:00,38.68,38.75,38.67,38.72,57600.0,21.2945,21.3331,21.289,21.3166,57600.0
2007-09-27 13:40:00,38.71,38.74,38.66,38.67,37800.0,21.3111,21.3276,21.2835,21.289,37800.0
2007-09-27 13:50:00,38.66,38.7,38.66,38.68,52650.0,21.2835,21.3055,21.2835,21.2945,52650.0
2007-09-27 14:00:00,38.68,38.73,38.64,38.7,91350.0,21.2945,21.3221,21.2725,21.3055,91350.0
2007-09-27 14:10:00,38.69,38.71,38.62,38.62,59625.0,21.3,21.3111,21.2615,21.2615,59625.0
2007-09-27 14:20:00,38.62,38.69,38.62,38.64,66375.0,21.2615,21.3,21.2615,21.2725,66375.0
2007-09-27 14:30:00,38.64,38.67,38.56,38.57,92250.0,21.2725,21.289,21.2285,21.234,92250.0
2007-09-27 14:40:00,38.57,38.58,38.49,38.55,76725.0,21.234,21.2395,21.1899,21.223,76725.0
2007-09-27 14:50:00,38.56,38.63,38.56,38.58,66825.0,21.2285,21.267,21.2285,21.2395,66825.0
2007-09-27 15:00:00,38.58,38.61,38.53,38.55,134325.0,21.2395,21.256,21.212,21.223,134325.0
2007-09-27 15:10:00,38.55,38.6,38.55,38.59,98550.0,21.223,21.2505,21.223,21.245,98550.0
2007-09-27 15:20:00,38.6,38.64,38.57,38.58,89100.0,21.2505,21.2725,21.234,21.2395,89100.0
2007-09-27 15:30:00,38.6,38.6,38.52,38.55,128250.0,21.2505,21.2505,21.2065,21.223,128250.0
2007-09-27 15:40:00,38.55,38.66,38.54,38.62,144000.0,21.223,21.2835,21.2175,21.2615,144000.0
2007-09-27 15:50:00,38.62,38.76,38.62,38.73,193275.0,21.2615,21.3386,21.2615,21.3221,193275.0
2007-09-28 09:30:00,38.9,39.11,38.64,39.05,233550.0,21.4157,21.5313,21.2725,21.4982,233550.0
2007-09-28 09:40:00,39.07,39.19,39.04,39.08,184275.0,21.5092,21.5753,21.4927,21.5147,184275.0
2007-09-28 09:50:00,39.08,39.11,38.94,38.94,112500.0,21.5147,21.5313,21.4377,21.4377,112500.0
2007-09-28 10:00:00,38.96,39.04,38.74,38.77,105300.0,21.4487,21.4927,21.3276,21.3441,105300.0
2007-09-28 10:10:00,38.77,38.77,38.59,38.61,90225.0,21.3441,21.3441,21.245,21.256,90225.0
2007-09-28 10:20:00,38.6,38.64,38.44,38.45,94725.0,21.2505,21.2725,21.1624,21.1679,94725.0
2007-09-28 10:30:00,38.44,38.49,38.35,38.45,127575.0,21.1624,21.1899,21.1129,21.1679,127575.0
2007-09-28 10:40:00,38.45,38.45,38.24,38.27,101250.0,21.1679,21.1679,21.0523,21.0688,101250.0
2007-09-28 10:50:00,38.27,38.28,38.09,38.09,137250.0,21.0688,21.0743,20.9697,20.9697,137250.0
2007-09-28 11:00:00,38.09,38.24,38.08,38.09,171450.0,20.9697,21.0523,20.9642,20.9697,171450.0
2007-09-28 11:10:00,38.09,38.12,38.05,38.08,90900.0,20.9697,20.9862,20.9477,20.9642,90900.0
2007-09-28 11:20:00,38.09,38.18,38.09,38.12,160650.0,20.9697,21.0193,20.9697,20.9862,160650.0
2007-09-28 11:30:00,38.12,38.19,38.12,38.16,78525.0,20.9862,21.0248,20.9862,21.0083,78525.0
2007-09-28 11:40:00,38.16,38.2,38.14,38.15,91575.0,21.0083,21.0303,20.9973,21.0028,91575.0
2007-09-28 11:50:00,38.15,38.15,38.07,38.08,82125.0,21.0028,21.0028,20.9587,20.9642,82125.0
2007-09-28 12:00:00,38.09,38.11,38.04,38.04,89325.0,20.9697,20.9807,20.9422,20.9422,89325.0
2007-09-28 12:10:00,38.04,38.06,38.01,38.01,65475.0,20.9422,20.9532,20.9257,20.9257,65475.0
2007-09-28 12:20:00,38.02,38.08,38.02,38.05,88425.0,20.9312,20.9642,20.9312,20.9477,88425.0
2007-09-28 12:30:00,38.05,38.06,38.02,38.04,86850.0,20.9477,20.9532,20.9312,20.9422,86850.0
2007-09-28 12:40:00,38.04,38.04,37.96,37.97,78075.0,20.9422,20.9422,20.8982,20.9037,78075.0
2007-09-28 12:50:00,37.97,37.97,37.93,37.93,83700.0,20.9037,20.9037,20.8816,20.8816,83700.0
2007-09-28 13:00:00,37.93,37.94,37.87,37.87,94500.0,20.8816,20.8871,20.8486,20.8486,94500.0
2007-09-28 13:10:00,37.87,38.03,37.84,38.02,96750.0,20.8486,20.9367,20.8321,20.9312,96750.0
2007-09-28 13:20:00,38.02,38.02,37.97,38.0,86400.0,20.9312,20.9312,20.9037,20.9202,86400.0
2007-09-28 13:30:00,38.0,38.03,37.97,38.0,138150.0,20.9202,20.9367,20.9037,20.9202,138150.0
2007-09-28 13:40:00,38.0,38.04,37.99,38.0,112950.0,20.9202,20.9422,20.9147,20.9202,112950.0
2007-09-28 13:50:00,38.0,38.09,38.0,38.07,93600.0,20.9202,20.9697,20.9202,20.9587,93600.0
2007-09-28 14:00:00,38.07,38.12,37.98,37.98,168750.0,20.9587,20.9862,20.9092,20.9092,168750.0
2007-09-28 14:10:00,37.98,37.98,37.84,37.86,109350.0,20.9092,20.9092,20.8321,20.8431,109350.0
2007-09-28 14:20:00,37.87,37.88,37.8,37.8,77625.0,20.8486,20.8541,20.8101,20.8101,77625.0
2007-09-28 14:30:00,37.79,37.87,37.77,37.87,75600.0,20.8046,20.8486,20.7936,20.8486,75600.0
2007-09-28 14:40:00,37.85,37.97,37.85,37.91,73800.0,20.8376,20.9037,20.8376,20.8706,73800.0
2007-09-28 14:50:00,37.9,37.94,37.8,37.85,115200.0,20.8651,20.8871,20.8101,20.8376,115200.0
2007-09-28 15:00:00,37.84,37.9,37.76,37.76,116550.0,20.8321,20.8651,20.788,20.788,116550.0
2007-09-28 15:10:00,37.76,37.76,37.58,37.64,155700.0,20.788,20.788,20.689,20.722,155700.0
2007-09-28 15:20:00,37.64,37.72,37.64,37.7,76950.0,20.722,20.766,20.722,20.755,76950.0
2007-09-28 15:30:00,37.7,37.72,37.65,37.67,160200.0,20.755,20.766,20.7275,20.7385,160200.0
2007-09-28 15:40:00,37.67,37.78,37.65,37.76,168525.0,20.7385,20.7991,20.7275,20.788,168525.0
2007-09-28 15:50:00,37.76,37.96,37.74,37.91,402300.0,20.788,20.8982,20.777,20.8706,402300.0
2007-10-01 09:30:00,38.07,38.09,37.89,38.03,144900.0,20.9587,20.9697,20.8596,20.9367,144900.0
2007-10-01 09:40:00,38.03,38.13,37.99,38.11,106425.0,20.9367,20.9917,20.9147,20.9807,106425.0
2007-10-01 09:50:00,38.11,38.22,38.02,38.13,121275.0,20.9807,21.0413,20.9312,20.9917,121275.0
2007-10-01 10:00:00,38.12,38.26,38.07,38.26,122850.0,20.9862,21.0633,20.9587,21.0633,122850.0
2007-10-01 10:10:00,38.24,38.38,38.23,38.29,108225.0,21.0523,21.1294,21.0468,21.0798,108225.0
2007-10-01 10:20:00,38.29,38.36,38.25,38.32,59400.0,21.0798,21.1184,21.0578,21.0963,59400.0
2007-10-01 10:30:00,38.32,38.41,38.27,38.38,96750.0,21.0963,21.1459,21.0688,21.1294,96750.0
2007-10-01 10:40:00,38.36,38.36,38.17,38.2,50175.0,21.1184,21.1184,21.0138,21.0303,50175.0
2007-10-01 10:50:00,38.2,38.2,38.08,38.09,43650.0,21.0303,21.0303,20.9642,20.9697,43650.0
2007-10-01 11:00:00,38.12,38.16,38.04,38.13,58725.0,20.9862,21.0083,20.9422,20.9917,58725.0
2007-10-01 11:10:00,38.14,38.16,38.12,38.12,43875.0,20.9973,21.0083,20.9862,20.9862,43875.0
2007-10-01 11:20:00,38.12,38.18,38.11,38.18,41400.0,20.9862,21.0193,20.9807,21.0193,41400.0
2007-10-01 11:30:00,38.16,38.24,38.16,38.19,87975.0,21.0083,21.0523,21.0083,21.0248,87975.0
2007-10-01 11:40:00,38.2,38.21,38.08,38.14,53100.0,21.0303,21.0358,20.9642,20.9973,53100.0
2007-10-01 11:50:00,38.15,38.2,38.13,38.17,64125.0,21.0028,21.0303,20.9917,21.0138,64125.0
2007-10-01 12:00:00,38.16,38.26,38.13,38.22,195525.0,21.0083,21.0633,20.9917,21.0413,195525.0
2007-10-01 12:10:00,38.23,38.39,38.21,38.37,85725.0,21.0468,21.1349,21.0358,21.1239,85725.0
2007-10-01 12:20:00,38.36,38.55,38.36,38.52,78300.0,21.1184,21.223,21.1184,21.2065,78300.0
2007-10-01 12:30:00,38.52,38.56,38.49,38.56,44100.0,21.2065,21.2285,21.1899,21.2285,44100.0
2007-10-01 12:40:00,38.56,38.62,38.54,38.6,79425.0,21.2285,21.2615,21.2175,21.2505,79425.0
2007-10-01 12:50:00,38.6,38.68,38.6,38.64,55125.0,21.2505,21.2945,21.2505,21.2725,55125.0
2007-10-01 13:00:00,38.65,38.68,38.64,38.67,42525.0,21.278,21.2945,21.2725,21.289,42525.0
2007-10-01 13:10:00,38.67,38.68,38.64,38.66,68175.0,21.289,21.2945,21.2725,21.2835,68175.0
2007-10-01 13:20:00,38.67,38.85,38.64,38.82,62775.0,21.289,21.3881,21.2725,21.3716,62775.0
2007-10-01 13:30:00,38.81,38.84,38.76,38.8,58950.0,21.3661,21.3826,21.3386,21.3606,58950.0
2007-10-01 13:40:00,38.81,38.82,38.71,38.76,88200.0,21.3661,21.3716,21.3111,21.3386,88200.0
2007-10-01 13:50:00,38.77,38.8,38.75,38.76,43200.0,21.3441,21.3606,21.3331,21.3386,43200.0
2007-10-01 14:00:00,38.76,38.92,38.76,38.89,98550.0,21.3386,21.4267,21.3386,21.4101,98550.0
2007-10-01 14:10:00,38.9,38.92,38.72,38.73,196425.0,21.4157,21.4267,21.3166,21.3221,196425.0
2007-10-01 14:20:00,38.73,38.74,38.66,38.67,52200.0,21.3221,21.3276,21.2835,21.289,52200.0
2007-10-01 14:30:00,38.67,38.76,38.65,38.68,106200.0,21.289,21.3386,21.278,21.2945,106200.0
2007-10-01 14:40:00,38.69,38.78,38.65,38.77,69750.0,21.3,21.3496,21.278,21.3441,69750.0
2007-10-01 14:50:00,38.77,38.93,38.77,38.83,135000.0,21.3441,21.4322,21.3441,21.3771,135000.0
2007-10-01 15:00:00,38.83,38.88,38.78,38.8,128475.0,21.3771,21.4046,21.3496,21.3606,128475.0
2007-10-01 15:10:00,38.8,38.83,38.77,38.8,72450.0,21.3606,21.3771,21.3441,21.3606,72450.0
2007-10-01 15:20:00,38.79,38.82,38.79,38.82,84600.0,21.3551,21.3716,21.3551,21.3716,84600.0
2007-10-01 15:30:00,38.82,38.82,38.64,38.67,123075.0,21.3716,21.3716,21.2725,21.289,123075.0
2007-10-01 15:40:00,38.66,38.67,38.61,38.65,237375.0,21.2835,21.289,21.256,21.278,237375.0
2007-10-01 15:50:00,38.65,38.8,38.65,38.8,310725.0,21.278,21.3606,21.278,21.3606,310725.0
2007-10-02 09:30:00,38.6,38.87,38.58,38.73,78300.0,21.2505,21.3991,21.2395,21.3221,78300.0
2007-10-02 09:40:00,38.74,38.78,38.61,38.74,54675.0,21.3276,21.3496,21.256,21.3276,54675.0
2007-10-02 09:50:00,38.74,38.86,38.67,38.72,51075.0,21.3276,21.3936,21.289,21.3166,51075.0
2007-10-02 10:00:00,38.71,38.77,38.66,38.77,61875.0,21.3111,21.3441,21.2835,21.3441,61875.0
2007-10-02 10:10:00,38.77,38.77,38.73,38.76,54000.0,21.3441,21.3441,21.3221,21.3386,54000.0
2007-10-02 10:20:00,38.75,38.77,38.58,38.69,38025.0,21.3331,21.3441,21.2395,21.3,38025.0
2007-10-02 10:30:00,38.68,38.68,38.57,38.61,21375.0,21.2945,21.2945,21.234,21.256,21375.0
2007-10-02 10:40:00,38.6,38.6,38.54,38.54,18000.0,21.2505,21.2505,21.2175,21.2175,18000.0
2007-10-02 10:50:00,38.55,38.66,38.55,38.65,28800.0,21.223,21.2835,21.223,21.278,28800.0
2007-10-02 11:00:00,38.64,38.7,38.61,38.67,36450.0,21.2725,21.3055,21.256,21.289,36450.0
2007-10-02 11:10:00,38.68,38.7,38.63,38.64,51975.0,21.2945,21.3055,21.267,21.2725,51975.0
2007-10-02 11:20:00,38.64,38.68,38.64,38.68,13500.0,21.2725,21.2945,21.2725,21.2945,13500.0
2007-10-02 11:30:00,38.68,38.71,38.64,38.67,17325.0,21.2945,21.3111,21.2725,21.289,17325.0
2007-10-02 11:40:00,38.66,38.72,38.66,38.72,14175.0,21.2835,21.3166,21.2835,21.3166,14175.0
2007-10-02 11:50:00,38.72,38.72,38.65,38.65,11250.0,21.3166,21.3166,21.278,21.278,11250.0
2007-10-02 12:00:00,38.66,38.67,38.58,38.58,27000.0,21.2835,21.289,21.2395,21.2395,27000.0
2007-10-02 12:10:00,38.6,38.6,38.56,38.58,11925.0,21.2505,21.2505,21.2285,21.2395,11925.0
2007-10-02 12:20:00,38.58,38.6,38.52,38.53,12825.0,21.2395,21.2505,21.2065,21.212,12825.0
2007-10-02 12:30:00,38.52,38.54,38.42,38.44,23175.0,21.2065,21.2175,21.1514,21.1624,23175.0
2007-10-02 12:40:00,38.44,38.49,38.43,38.49,13275.0,21.1624,21.1899,21.1569,21.1899,13275.0
2007-10-02 12:50:00,38.49,38.52,38.47,38.52,17100.0,21.1899,21.2065,21.1789,21.2065,17100.0
2007-10-02 13:00:00,38.53,38.62,38.52,38.62,20475.0,21.212,21.2615,21.2065,21.2615,20475.0
2007-10-02 13:10:00,38.59,38.62,38.56,38.57,14400.0,21.245,21.2615,21.2285,21.234,14400.0
2007-10-02 13:20:00,38.58,38.62,38.56,38.56,18900.0,21.2395,21.2615,21.2285,21.2285,18900.0
2007-10-02 13:30:00,38.56,38.62,38.56,38.59,18675.0,21.2285,21.2615,21.2285,21.245,18675.0
2007-10-02 13:40:00,38.6,38.67,38.6,38.67,21600.0,21.2505,21.289,21.2505,21.289,21600.0
2007-10-02 13:50:00,38.67,38.8,38.67,38.78,42300.0,21.289,21.3606,21.289,21.3496,42300.0
2007-10-02 14:00:00,38.78,38.79,38.64,38.66,48375.0,21.3496,21.3551,21.2725,21.2835,48375.0
2007-10-02 14:10:00,38.66,38.73,38.66,38.72,22725.0,21.2835,21.3221,21.2835,21.3166,22725.0
2007-10-02 14:20:00,38.73,38.73,38.63,38.66,36450.0,21.3221,21.3221,21.267,21.2835,36450.0
2007-10-02 14:30:00,38.65,38.68,38.61,38.66,41850.0,21.278,21.2945,21.256,21.2835,41850.0
2007-10-02 14:40:00,38.66,38.67,38.61,38.63,69525.0,21.2835,21.289,21.256,21.267,69525.0
2007-10-02 14:50:00,38.62,38.67,38.61,38.66,25875.0,21.2615,21.289,21.256,21.2835,25875.0
2007-10-02 15:00:00,38.66,38.66,38.62,38.64,50850.0,21.2835,21.2835,21.2615,21.2725,50850.0
2007-10-02 15:10:00,38.64,38.68,38.57,38.58,37575.0,21.2725,21.2945,21.234,21.2395,37575.0
2007-10-02 15:20:00,38.59,38.6,38.55,38.6,48825.0,21.245,21.2505,21.223,21.2505,48825.0
2007-10-02 15:30:00,38.6,38.72,38.59,38.68,83250.0,21.2505,21.3166,21.245,21.2945,83250.0
2007-10-02 15:40:00,38.67,38.69,38.63,38.68,80550.0,21.289,21.3,21.267,21.2945,80550.0
2007-10-02 15:50:00,38.67,38.74,38.59,38.73,149175.0,21.289,21.3276,21.245,21.3221,149175.0
2007-10-03 09:30:00,38.44,38.87,38.26,38.64,88200.0,21.1624,21.3991,21.0633,21.2725,88200.0
2007-10-03 09:40:00,38.64,38.64,38.38,38.38,158175.0,21.2725,21.2725,21.1294,21.1294,158175.0
2007-10-03 09:50:00,38.4,38.64,38.4,38.47,47700.0,21.1404,21.2725,21.1404,21.1789,47700.0
2007-10-03 10:00:00,38.47,38.82,38.46,38.8,126675.0,21.1789,21.3716,21.1734,21.3606,126675.0
2007-10-03 10:10:00,38.8,38.98,38.8,38.87,96975.0,21.3606,21.4597,21.3606,21.3991,96975.0
2007-10-03 10:20:00,38.88,38.93,38.69,38.7,83250.0,21.4046,21.4322,21.3,21.3055,83250.0
2007-10-03 10:30:00,38.71,38.72,38.45,38.47,89775.0,21.3111,21.3166,21.1679,21.1789,89775.0
2007-10-03 10:40:00,38.46,38.52,38.38,38.52,45675.0,21.1734,21.2065,21.1294,21.2065,45675.0
2007-10-03 10:50:00,38.52,38.86,38.52,38.84,57150.0,21.2065,21.3936,21.2065,21.3826,57150.0
2007-10-03 11:00:00,38.83,38.84,38.76,38.8,57150.0,21.3771,21.3826,21.3386,21.3606,57150.0
2007-10-03 11:10:00,38.8,38.84,38.76,38.81,36675.0,21.3606,21.3826,21.3386,21.3661,36675.0
2007-10-03 11:20:00,38.8,38.84,38.67,38.67,49050.0,21.3606,21.3826,21.289,21.289,49050.0
2007-10-03 11:30:00,38.67,38.68,38.33,38.44,149850.0,21.289,21.2945,21.1019,21.1624,149850.0
2007-10-03 11:40:00,38.44,38.76,38.41,38.73,75150.0,21.1624,21.3386,21.1459,21.3221,75150.0
2007-10-03 11:50:00,38.72,38.86,38.7,38.81,63450.0,21.3166,21.3936,21.3055,21.3661,63450.0
2007-10-03 12:00:00,38.8,38.8,38.68,38.7,42525.0,21.3606,21.3606,21.2945,21.3055,42525.0
2007-10-03 12:10:00,38.71,38.79,38.7,38.73,19350.0,21.3111,21.3551,21.3055,21.3221,19350.0
2007-10-03 12:20:00,38.73,38.75,38.63,38.63,34425.0,21.3221,21.3331,21.267,21.267,34425.0
2007-10-03 12:30:00,38.64,38.66,38.52,38.6,44775.0,21.2725,21.2835,21.2065,21.2505,44775.0
2007-10-03 12:40:00,38.6,38.6,38.57,38.58,27225.0,21.2505,21.2505,21.234,21.2395,27225.0
2007-10-03 12:50:00,38.6,38.62,38.58,38.58,25200.0,21.2505,21.2615,21.2395,21.2395,25200.0
2007-10-03 13:00:00,38.58,38.58,38.36,38.36,51300.0,21.2395,21.2395,21.1184,21.1184,51300.0
2007-10-03 13:10:00,38.35,38.37,38.24,38.35,99900.0,21.1129,21.1239,21.0523,21.1129,99900.0
2007-10-03 13:20:00,38.36,38.36,38.26,38.26,45675.0,21.1184,21.1184,21.0633,21.0633,45675.0
2007-10-03 13:30:00,38.25,38.3,38.24,38.29,40275.0,21.0578,21.0853,21.0523,21.0798,40275.0
2007-10-03 13:40:00,38.29,38.3,38.17,38.21,54000.0,21.0798,21.0853,21.0138,21.0358,54000.0
2007-10-03 13:50:00,38.22,38.24,38.15,38.16,49950.0,21.0413,21.0523,21.0028,21.0083,49950.0
2007-10-03 14:00:00,38.16,38.16,38.05,38.07,88875.0,21.0083,21.0083,20.9477,20.9587,88875.0
2007-10-03 14:10:00,38.07,38.09,38.0,38.04,44325.0,20.9587,20.9697,20.9202,20.9422,44325.0
2007-10-03 14:20:00,38.04,38.08,38.03,38.06,42750.0,20.9422,20.9642,20.9367,20.9532,42750.0
2007-10-03 14:30:00,38.06,38.12,38.04,38.08,45450.0,20.9532,20.9862,20.9422,20.9642,45450.0
2007-10-03 14:40:00,38.08,38.15,38.0,38.0,65025.0,20.9642,21.0028,20.9202,20.9202,65025.0
2007-10-03 14:50:00,38.0,38.14,37.97,38.13,37125.0,20.9202,20.9973,20.9037,20.9917,37125.0
2007-10-03 15:00:00,38.13,38.26,38.09,38.24,67275.0,20.9917,21.0633,20.9697,21.0523,67275.0
2007-10-03 15:10:00,38.24,38.28,38.2,38.24,43200.0,21.0523,21.0743,21.0303,21.0523,43200.0
2007-10-03 15:20:00,38.24,38.24,38.15,38.17,34200.0,21.0523,21.0523,21.0028,21.0138,34200.0
2007-10-03 15:30:00,38.16,38.26,38.16,38.17,60750.0,21.0083,21.0633,21.0083,21.0138,60750.0
2007-10-03 15:40:00,38.17,38.18,38.08,38.12,78300.0,21.0138,21.0193,20.9642,20.9862,78300.0
2007-10-03 15:50:00,38.12,38.14,38.08,38.09,130950.0,20.9862,20.9973,20.9642,20.9697,130950.0
2007-10-04 09:30:00,38.38,38.38,38.01,38.19,59850.0,21.1294,21.1294,20.9257,21.0248,59850.0
2007-10-04 09:40:00,38.19,38.2,37.82,37.91,94275.0,21.0248,21.0303,20.8211,20.8706,94275.0
2007-10-04 09:50:00,37.91,37.91,37.64,37.75,179100.0,20.8706,20.8706,20.722,20.7825,179100.0
2007-10-04 10:00:00,37.74,37.77,37.65,37.67,38475.0,20.777,20.7936,20.7275,20.7385,38475.0
2007-10-04 10:10:00,37.68,37.87,37.67,37.82,46125.0,20.744,20.8486,20.7385,20.8211,46125.0
2007-10-04 10:20:00,37.81,37.86,37.76,37.76,26550.0,20.8156,20.8431,20.788,20.788,26550.0
2007-10-04 10:30:00,37.79,37.96,37.79,37.96,39375.0,20.8046,20.8982,20.8046,20.8982,39375.0
2007-10-04 10:40:00,37.95,38.09,37.88,38.09,87975.0,20.8926,20.9697,20.8541,20.9697,87975.0
2007-10-04 10:50:00,38.09,38.28,38.07,38.28,56025.0,20.9697,21.0743,20.9587,21.0743,56025.0
2007-10-04 11:00:00,38.29,38.29,38.22,38.28,32850.0,21.0798,21.0798,21.0413,21.0743,32850.0
2007-10-04 11:10:00,38.28,38.28,38.13,38.19,34425.0,21.0743,21.0743,20.9917,21.0248,34425.0
2007-10-04 11:20:00,38.18,38.2,38.02,38.05,23400.0,21.0193,21.0303,20.9312,20.9477,23400.0
2007-10-04 11:30:00,38.04,38.06,37.94,38.01,72450.0,20.9422,20.9532,20.8871,20.9257,72450.0
2007-10-04 11:40:00,38.0,38.08,37.97,37.98,43200.0,20.9202,20.9642,20.9037,20.9092,43200.0
2007-10-04 11:50:00,37.97,38.01,37.93,37.96,49500.0,20.9037,20.9257,20.8816,20.8982,49500.0
2007-10-04 12:00:00,37.96,38.03,37.94,38.02,13950.0,20.8982,20.9367,20.8871,20.9312,13950.0
2007-10-04 12:10:00,38.02,38.17,38.02,38.16,24525.0,20.9312,21.0138,20.9312,21.0083,24525.0
2007-10-04 12:20:00,38.17,38.17,38.12,38.16,10800.0,21.0138,21.0138,20.9862,21.0083,10800.0
2007-10-04 12:30:00,38.16,38.25,38.14,38.24,52425.0,21.0083,21.0578,20.9973,21.0523,52425.0
2007-10-04 12:40:00,38.24,38.24,38.17,38.24,20250.0,21.0523,21.0523,21.0138,21.0523,20250.0
2007-10-04 12:50:00,38.25,38.28,38.21,38.23,37125.0,21.0578,21.0743,21.0358,21.0468,37125.0
2007-10-04 13:00:00,38.23,38.29,38.12,38.15,72675.0,21.0468,21.0798,20.9862,21.0028,72675.0
2007-10-04 13:10:00,38.12,38.13,38.06,38.09,22275.0,20.9862,20.9917,20.9532,20.9697,22275.0
2007-10-04 13:20:00,38.09,38.2,38.04,38.18,15300.0,20.9697,21.0303,20.9422,21.0193,15300.0
2007-10-04 13:30:00,38.19,38.23,38.15,38.17,13725.0,21.0248,21.0468,21.0028,21.0138,13725.0
2007-10-04 13:40:00,38.19,38.19,38.1,38.1,18900.0,21.0248,21.0248,20.9752,20.9752,18900.0
2007-10-04 13:50:00,38.11,38.15,38.1,38.14,11250.0,20.9807,21.0028,20.9752,20.9973,11250.0
2007-10-04 14:00:00,38.13,38.18,38.12,38.17,15525.0,20.9917,21.0193,20.9862,21.0138,15525.0
2007-10-04 14:10:00,38.16,38.17,38.12,38.17,25875.0,21.0083,21.0138,20.9862,21.0138,25875.0
2007-10-04 14:20:00,38.15,38.15,38.12,38.14,14175.0,21.0028,21.0028,20.9862,20.9973,14175.0
2007-10-04 14:30:00,38.14,38.14,38.12,38.13,16875.0,20.9973,20.9973,20.9862,20.9917,16875.0
2007-10-04 14:40:00,38.13,38.18,38.12,38.16,28800.0,20.9917,21.0193,20.9862,21.0083,28800.0
2007-10-04 14:50:00,38.16,38.2,38.14,38.15,36225.0,21.0083,21.0303,20.9973,21.0028,36225.0
2007-10-04 15:00:00,38.15,38.15,38.11,38.12,18450.0,21.0028,21.0028,20.9807,20.9862,18450.0
2007-10-04 15:10:00,38.12,38.15,38.07,38.09,53775.0,20.9862,21.0028,20.9587,20.9697,53775.0
2007-10-04 15:20:00,38.08,38.15,38.08,38.09,38700.0,20.9642,21.0028,20.9642,20.9697,38700.0
2007-10-04 15:30:00,38.1,38.24,38.09,38.19,54900.0,20.9752,21.0523,20.9697,21.0248,54900.0
2007-10-04 15:40:00,38.18,38.21,38.14,38.16,57825.0,21.0193,21.0358,20.9973,21.0083,57825.0
2007-10-04 15:50:00,38.16,38.21,38.1,38.13,93600.0,21.0083,21.0358,20.9752,20.9917,93600.0
2007-10-05 09:30:00,38.47,38.47,38.29,38.4,110925.0,21.1789,21.1789,21.0798,21.1404,110925.0
2007-10-05 09:40:00,38.42,38.52,38.12,38.15,52200.0,21.1514,21.2065,20.9862,21.0028,52200.0
2007-10-05 09:50:00,38.2,38.3,38.19,38.28,51525.0,21.0303,21.0853,21.0248,21.0743,51525.0
2007-10-05 10:00:00,38.26,38.67,38.23,38.6,47700.0,21.0633,21.289,21.0468,21.2505,47700.0
2007-10-05 10:10:00,38.65,38.67,38.48,38.48,44325.0,21.278,21.289,21.1844,21.1844,44325.0
2007-10-05 10:20:00,38.48,38.53,38.32,38.32,55800.0,21.1844,21.212,21.0963,21.0963,55800.0
2007-10-05 10:30:00,38.32,38.48,38.32,38.45,47925.0,21.0963,21.1844,21.0963,21.1679,47925.0
2007-10-05 10:40:00,38.45,38.54,38.43,38.48,27225.0,21.1679,21.2175,21.1569,21.1844,27225.0
2007-10-05 10:50:00,38.49,38.55,38.39,38.43,15075.0,21.1899,21.223,21.1349,21.1569,15075.0
2007-10-05 11:00:00,38.46,38.75,38.46,38.65,86400.0,21.1734,21.3331,21.1734,21.278,86400.0
2007-10-05 11:10:00,38.64,38.73,38.61,38.71,18225.0,21.2725,21.3221,21.256,21.3111,18225.0
2007-10-05 11:20:00,38.73,38.84,38.73,38.81,31050.0,21.3221,21.3826,21.3221,21.3661,31050.0
2007-10-05 11:30:00,38.78,39.1,38.78,39.06,97650.0,21.3496,21.5258,21.3496,21.5037,97650.0
2007-10-05 11:40:00,39.06,39.09,38.99,39.07,15750.0,21.5037,21.5203,21.4652,21.5092,15750.0
2007-10-05 11:50:00,39.07,39.09,39.01,39.04,24750.0,21.5092,21.5203,21.4762,21.4927,24750.0
2007-10-05 12:00:00,39.05,39.06,38.9,38.94,44550.0,21.4982,21.5037,21.4157,21.4377,44550.0
2007-10-05 12:10:00,38.93,38.95,38.9,38.92,22950.0,21.4322,21.4432,21.4157,21.4267,22950.0
2007-10-05 12:20:00,38.91,38.92,38.87,38.9,38475.0,21.4212,21.4267,21.3991,21.4157,38475.0
2007-10-05 12:30:00,38.9,38.92,38.87,38.87,29475.0,21.4157,21.4267,21.3991,21.3991,29475.0
2007-10-05 12:40:00,38.88,38.88,38.87,38.88,13275.0,21.4046,21.4046,21.3991,21.4046,13275.0
2007-10-05 12:50:00,38.88,38.93,38.84,38.91,26325.0,21.4046,21.4322,21.3826,21.4212,26325.0
2007-10-05 13:00:00,38.91,38.99,38.87,38.91,33525.0,21.4212,21.4652,21.3991,21.4212,33525.0
2007-10-05 13:10:00,38.92,38.93,38.87,38.88,9450.0,21.4267,21.4322,21.3991,21.4046,9450.0
2007-10-05 13:20:00,38.88,38.94,38.82,38.94,22050.0,21.4046,21.4377,21.3716,21.4377,22050.0
2007-10-05 13:30:00,38.93,39.04,38.91,39.0,33300.0,21.4322,21.4927,21.4212,21.4707,33300.0
2007-10-05 13:40:00,39.01,39.18,39.0,39.16,43650.0,21.4762,21.5698,21.4707,21.5588,43650.0
2007-10-05 13:50:00,39.16,39.23,39.11,39.18,32175.0,21.5588,21.5973,21.5313,21.5698,32175.0
2007-10-05 14:00:00,39.17,39.25,39.08,39.08,34875.0,21.5643,21.6083,21.5147,21.5147,34875.0
2007-10-05 14:10:00,39.08,39.21,39.06,39.2,24975.0,21.5147,21.5863,21.5037,21.5808,24975.0
2007-10-05 14:20:00,39.2,39.3,39.2,39.26,48375.0,21.5808,21.6359,21.5808,21.6138,48375.0
2007-10-05 14:30:00,39.25,39.28,39.15,39.16,59625.0,21.6083,21.6249,21.5533,21.5588,59625.0
2007-10-05 14:40:00,39.16,39.28,39.16,39.22,76725.0,21.5588,21.6249,21.5588,21.5918,76725.0
2007-10-05 14:50:00,39.22,39.28,39.19,39.28,44100.0,21.5918,21.6249,21.5753,21.6249,44100.0
2007-10-05 15:00:00,39.29,39.3,39.08,39.1,135000.0,21.6304,21.6359,21.5147,21.5258,135000.0
2007-10-05 15:10:00,39.1,39.11,39.03,39.06,63000.0,21.5258,21.5313,21.4872,21.5037,63000.0
2007-10-05 15:20:00,39.06,39.14,39.03,39.11,69300.0,21.5037,21.5478,21.4872,21.5313,69300.0
2007-10-05 15:30:00,39.11,39.24,39.11,39.24,70200.0,21.5313,21.6028,21.5313,21.6028,70200.0
2007-10-05 15:40:00,39.25,39.28,39.12,39.16,123300.0,21.6083,21.6249,21.5368,21.5588,123300.0
2007-10-05 15:50:00,39.16,39.26,39.14,39.26,327375.0,21.5588,21.6138,21.5478,21.6138,327375.0
2007-10-08 09:30:00,38.94,39.06,38.62,38.83,132525.0,21.4377,21.5037,21.2615,21.3771,132525.0
2007-10-08 09:40:00,38.84,38.94,38.81,38.84,171450.0,21.3826,21.4377,21.3661,21.3826,171450.0
2007-10-08 09:50:00,38.85,39.05,38.81,39.05,27000.0,21.3881,21.4982,21.3661,21.4982,27000.0
2007-10-08 10:00:00,39.04,39.11,39.02,39.04,65250.0,21.4927,21.5313,21.4817,21.4927,65250.0
2007-10-08 10:10:00,39.04,39.06,38.99,39.01,35100.0,21.4927,21.5037,21.4652,21.4762,35100.0
2007-10-08 10:20:00,39.02,39.04,38.99,39.01,24300.0,21.4817,21.4927,21.4652,21.4762,24300.0
2007-10-08 10:30:00,39.01,39.03,38.92,38.93,30825.0,21.4762,21.4872,21.4267,21.4322,30825.0
2007-10-08 10:40:00,38.92,38.97,38.92,38.96,26325.0,21.4267,21.4542,21.4267,21.4487,26325.0
2007-10-08 10:50:00,38.96,39.0,38.94,38.97,8550.0,21.4487,21.4707,21.4377,21.4542,8550.0
2007-10-08 11:00:00,38.98,38.98,38.83,38.86,33750.0,21.4597,21.4597,21.3771,21.3936,33750.0
2007-10-08 11:10:00,38.86,38.95,38.84,38.91,35550.0,21.3936,21.4432,21.3826,21.4212,35550.0
2007-10-08 11:20:00,38.9,38.92,38.84,38.84,22950.0,21.4157,21.4267,21.3826,21.3826,22950.0
2007-10-08 11:30:00,38.83,38.85,38.77,38.79,33525.0,21.3771,21.3881,21.3441,21.3551,33525.0
2007-10-08 11:40:00,38.79,38.85,38.77,38.85,26550.0,21.3551,21.3881,21.3441,21.3881,26550.0
2007-10-08 11:50:00,38.86,38.93,38.86,38.92,15075.0,21.3936,21.4322,21.3936,21.4267,15075.0
2007-10-08 12:00:00,38.93,38.95,38.91,38.92,27675.0,21.4322,21.4432,21.4212,21.4267,27675.0
2007-10-08 12:10:00,38.92,38.92,38.8,38.84,34425.0,21.4267,21.4267,21.3606,21.3826,34425.0
2007-10-08 12:20:00,38.84,38.89,38.84,38.88,13725.0,21.3826,21.4101,21.3826,21.4046,13725.0
2007-10-08 12:30:00,38.87,38.88,38.84,38.85,20925.0,21.3991,21.4046,21.3826,21.3881,20925.0
2007-10-08 12:40:00,38.86,38.92,38.86,38.9,20025.0,21.3936,21.4267,21.3936,21.4157,20025.0
2007-10-08 12:50:00,38.92,38.97,38.89,38.96,12600.0,21.4267,21.4542,21.4101,21.4487,12600.0
2007-10-08 13:00:00,38.96,38.96,38.91,38.93,15525.0,21.4487,21.4487,21.4212,21.4322,15525.0
2007-10-08 13:10:00,38.93,38.95,38.91,38.92,14175.0,21.4322,21.4432,21.4212,21.4267,14175.0
2007-10-08 13:20:00,38.93,38.95,38.92,38.95,14400.0,21.4322,21.4432,21.4267,21.4432,14400.0
2007-10-08 13:30:00,38.96,39.0,38.96,38.97,15300.0,21.4487,21.4707,21.4487,21.4542,15300.0
2007-10-08 13:40:00,38.97,38.97,38.9,38.92,52425.0,21.4542,21.4542,21.4157,21.4267,52425.0
2007-10-08 13:50:00,38.92,39.0,38.92,38.99,24075.0,21.4267,21.4707,21.4267,21.4652,24075.0
2007-10-08 14:00:00,38.97,38.97,38.91,38.91,18450.0,21.4542,21.4542,21.4212,21.4212,18450.0
2007-10-08 14:10:00,38.91,38.99,38.81,38.96,38925.0,21.4212,21.4652,21.3661,21.4487,38925.0
2007-10-08 14:20:00,38.97,38.99,38.91,38.97,16875.0,21.4542,21.4652,21.4212,21.4542,16875.0
2007-10-08 14:30:00,38.97,39.04,38.97,38.99,18000.0,21.4542,21.4927,21.4542,21.4652,18000.0
2007-10-08 14:40:00,38.99,39.0,38.94,38.97,14625.0,21.4652,21.4707,21.4377,21.4542,14625.0
2007-10-08 14:50:00,38.96,38.98,38.88,38.89,26775.0,21.4487,21.4597,21.4046,21.4101,26775.0
2007-10-08 15:00:00,38.88,38.89,38.84,38.89,29700.0,21.4046,21.4101,21.3826,21.4101,29700.0
2007-10-08 15:10:00,38.9,38.96,38.9,38.96,30375.0,21.4157,21.4487,21.4157,21.4487,30375.0
2007-10-08 15:20:00,38.96,39.0,38.93,38.97,80325.0,21.4487,21.4707,21.4322,21.4542,80325.0
2007-10-08 15:30:00,38.98,39.01,38.9,38.91,61875.0,21.4597,21.4762,21.4157,21.4212,61875.0
2007-10-08 15:40:00,38.92,39.02,38.91,38.99,68400.0,21.4267,21.4817,21.4212,21.4652,68400.0
2007-10-08 15:50:00,39.0,39.04,38.96,39.04,165600.0,21.4707,21.4927,21.4487,21.4927,165600.0
2007-10-09 09:30:00,39.04,39.11,38.32,39.0,140175.0,21.4927,21.5313,21.0963,21.4707,140175.0
2007-10-09 09:40:00,39.04,39.04,38.76,38.77,102150.0,21.4927,21.4927,21.3386,21.3441,102150.0
2007-10-09 09:50:00,38.81,38.9,38.74,38.74,115200.0,21.3661,21.4157,21.3276,21.3276,115200.0
2007-10-09 10:00:00,38.75,38.79,38.67,38.74,70200.0,21.3331,21.3551,21.289,21.3276,70200.0
2007-10-09 10:10:00,38.75,38.88,38.74,38.82,77625.0,21.3331,21.4046,21.3276,21.3716,77625.0
2007-10-09 10:20:00,38.85,38.86,38.77,38.84,37800.0,21.3881,21.3936,21.3441,21.3826,37800.0
2007-10-09 10:30:00,38.84,38.88,38.81,38.84,49950.0,21.3826,21.4046,21.3661,21.3826,49950.0
2007-10-09 10:40:00,38.84,38.84,38.82,38.83,22950.0,21.3826,21.3826,21.3716,21.3771,22950.0
2007-10-09 10:50:00,38.84,38.86,38.78,38.86,29475.0,21.3826,21.3936,21.3496,21.3936,29475.0
2007-10-09 11:00:00,38.86,38.88,38.83,38.84,29925.0,21.3936,21.4046,21.3771,21.3826,29925.0
2007-10-09 11:10:00,38.84,38.84,38.76,38.78,39150.0,21.3826,21.3826,21.3386,21.3496,39150.0
2007-10-09 11:20:00,38.8,38.81,38.77,38.81,12150.0,21.3606,21.3661,21.3441,21.3661,12150.0
2007-10-09 11:30:00,38.81,38.81,38.68,38.7,28800.0,21.3661,21.3661,21.2945,21.3055,28800.0
2007-10-09 11:40:00,38.71,38.78,38.68,38.78,30375.0,21.3111,21.3496,21.2945,21.3496,30375.0
2007-10-09 11:50:00,38.78,38.79,38.72,38.73,16200.0,21.3496,21.3551,21.3166,21.3221,16200.0
2007-10-09 12:00:00,38.75,38.78,38.73,38.77,16875.0,21.3331,21.3496,21.3221,21.3441,16875.0
2007-10-09 12:10:00,38.77,38.8,38.76,38.76,72900.0,21.3441,21.3606,21.3386,21.3386,72900.0
2007-10-09 12:20:00,38.76,38.81,38.76,38.78,13275.0,21.3386,21.3661,21.3386,21.3496,13275.0
2007-10-09 12:30:00,38.79,38.8,38.77,38.79,16650.0,21.3551,21.3606,21.3441,21.3551,16650.0
2007-10-09 12:40:00,38.79,38.79,38.75,38.77,23400.0,21.3551,21.3551,21.3331,21.3441,23400.0
2007-10-09 12:50:00,38.77,38.79,38.72,38.78,29700.0,21.3441,21.3551,21.3166,21.3496,29700.0
2007-10-09 13:00:00,38.77,38.78,38.75,38.76,26775.0,21.3441,21.3496,21.3331,21.3386,26775.0
2007-10-09 13:10:00,38.77,38.77,38.73,38.73,26325.0,21.3441,21.3441,21.3221,21.3221,26325.0
2007-10-09 13:20:00,38.73,38.75,38.68,38.69,41175.0,21.3221,21.3331,21.2945,21.3,41175.0
2007-10-09 13:30:00,38.69,38.71,38.67,38.68,47475.0,21.3,21.3111,21.289,21.2945,47475.0
2007-10-09 13:40:00,38.69,38.69,38.59,38.67,81675.0,21.3,21.3,21.245,21.289,81675.0
2007-10-09 13:50:00,38.67,38.67,38.65,38.67,71550.0,21.289,21.289,21.278,21.289,71550.0
2007-10-09 14:00:00,38.66,38.67,38.56,38.64,139500.0,21.2835,21.289,21.2285,21.2725,139500.0
2007-10-09 14:10:00,38.65,38.66,38.59,38.59,43200.0,21.278,21.2835,21.245,21.245,43200.0
2007-10-09 14:20:00,38.6,38.77,38.6,38.77,39600.0,21.2505,21.3441,21.2505,21.3441,39600.0
2007-10-09 14:30:00,38.76,38.78,38.7,38.71,101250.0,21.3386,21.3496,21.3055,21.3111,101250.0
2007-10-09 14:40:00,38.72,38.72,38.63,38.67,68400.0,21.3166,21.3166,21.267,21.289,68400.0
2007-10-09 14:50:00,38.66,38.67,38.64,38.67,98550.0,21.2835,21.289,21.2725,21.289,98550.0
2007-10-09 15:00:00,38.67,38.67,38.63,38.67,62550.0,21.289,21.289,21.267,21.289,62550.0
2007-10-09 15:10:00,38.67,38.71,38.64,38.71,104850.0,21.289,21.3111,21.2725,21.3111,104850.0
2007-10-09 15:20:00,38.71,38.75,38.7,38.71,192375.0,21.3111,21.3331,21.3055,21.3111,192375.0
2007-10-09 15:30:00,38.71,38.71,38.61,38.64,122625.0,21.3111,21.3111,21.256,21.2725,122625.0
2007-10-09 15:40:00,38.67,38.67,38.55,38.62,132525.0,21.289,21.289,21.223,21.2615,132525.0
2007-10-09 15:50:00,38.61,38.67,38.61,38.65,221850.0,21.256,21.289,21.256,21.278,221850.0
2007-10-10 09:30:00,38.73,39.0,38.55,38.89,91950.0,21.3221,21.4707,21.223,21.4101,91950.0
2007-10-10 09:40:00,38.89,38.91,38.67,38.79,49350.0,21.4101,21.4212,21.289,21.3551,49350.0
2007-10-10 09:50:00,38.79,38.79,38.58,38.58,49500.0,21.3551,21.3551,21.2395,21.2395,49500.0
2007-10-10 10:00:00,38.59,38.59,38.19,38.28,112200.0,21.245,21.245,21.0248,21.0743,112200.0
2007-10-10 10:10:00,38.29,38.33,38.19,38.24,73950.0,21.0798,21.1019,21.0248,21.0523,73950.0
2007-10-10 10:20:00,38.24,38.25,38.01,38.03,135750.0,21.0523,21.0578,20.9257,20.9367,135750.0
2007-10-10 10:30:00,38.01,38.07,38.01,38.03,96300.0,20.9257,20.9587,20.9257,20.9367,96300.0
2007-10-10 10:40:00,38.03,38.03,37.75,37.85,111150.0,20.9367,20.9367,20.7825,20.8376,111150.0
2007-10-10 10:50:00,37.85,37.85,37.71,37.74,81750.0,20.8376,20.8376,20.7605,20.777,81750.0
2007-10-10 11:00:00,37.77,37.77,37.63,37.63,106650.0,20.7936,20.7936,20.7165,20.7165,106650.0
2007-10-10 11:10:00,37.63,37.71,37.51,37.67,92400.0,20.7165,20.7605,20.6504,20.7385,92400.0
2007-10-10 11:20:00,37.64,37.68,37.61,37.68,66300.0,20.722,20.744,20.7055,20.744,66300.0
2007-10-10 11:30:00,37.68,37.87,37.67,37.83,119550.0,20.744,20.8486,20.7385,20.8266,119550.0
2007-10-10 11:40:00,37.83,37.86,37.73,37.74,39450.0,20.8266,20.8431,20.7715,20.777,39450.0
2007-10-10 11:50:00,37.73,37.74,37.52,37.54,81600.0,20.7715,20.777,20.6559,20.6669,81600.0
2007-10-10 12:00:00,37.57,37.68,37.56,37.67,84150.0,20.6834,20.744,20.6779,20.7385,84150.0
2007-10-10 12:10:00,37.67,37.67,37.45,37.48,72750.0,20.7385,20.7385,20.6174,20.6339,72750.0
2007-10-10 12:20:00,37.48,37.53,37.21,37.29,122550.0,20.6339,20.6614,20.4853,20.5293,122550.0
2007-10-10 12:30:00,37.33,37.43,37.26,37.37,98250.0,20.5513,20.6064,20.5128,20.5733,98250.0
2007-10-10 12:40:00,37.37,37.47,37.35,37.35,76350.0,20.5733,20.6284,20.5623,20.5623,76350.0
2007-10-10 12:50:00,37.35,37.39,37.29,37.31,64800.0,20.5623,20.5844,20.5293,20.5403,64800.0
2007-10-10 13:00:00,37.32,37.33,37.19,37.19,36750.0,20.5458,20.5513,20.4742,20.4742,36750.0
2007-10-10 13:10:00,37.19,37.2,37.09,37.11,57900.0,20.4742,20.4798,20.4192,20.4302,57900.0
2007-10-10 13:20:00,37.13,37.17,37.11,37.15,38100.0,20.4412,20.4632,20.4302,20.4522,38100.0
2007-10-10 13:30:00,37.15,37.27,37.14,37.21,50100.0,20.4522,20.5183,20.4467,20.4853,50100.0
2007-10-10 13:40:00,37.21,37.27,37.2,37.23,47550.0,20.4853,20.5183,20.4798,20.4963,47550.0
2007-10-10 13:50:00,37.22,37.3,37.22,37.27,45750.0,20.4908,20.5348,20.4908,20.5183,45750.0
2007-10-10 14:00:00,37.27,37.31,37.21,37.22,38550.0,20.5183,20.5403,20.4853,20.4908,38550.0
2007-10-10 14:10:00,37.22,37.23,37.16,37.21,66300.0,20.4908,20.4963,20.4577,20.4853,66300.0
2007-10-10 14:20:00,37.21,37.26,37.18,37.23,59400.0,20.4853,20.5128,20.4687,20.4963,59400.0
2007-10-10 14:30:00,37.23,37.28,37.18,37.19,65250.0,20.4963,20.5238,20.4687,20.4742,65250.0
2007-10-10 14:40:00,37.2,37.25,37.11,37.22,79200.0,20.4798,20.5073,20.4302,20.4908,79200.0
2007-10-10 14:50:00,37.21,37.23,37.13,37.15,68550.0,20.4853,20.4963,20.4412,20.4522,68550.0
2007-10-10 15:00:00,37.15,37.33,37.14,37.31,81600.0,20.4522,20.5513,20.4467,20.5403,81600.0
2007-10-10 15:10:00,37.31,37.33,37.29,37.32,84900.0,20.5403,20.5513,20.5293,20.5458,84900.0
2007-10-10 15:20:00,37.32,37.33,37.27,37.28,172050.0,20.5458,20.5513,20.5183,20.5238,172050.0
2007-10-10 15:30:00,37.28,37.33,37.26,37.31,75750.0,20.5238,20.5513,20.5128,20.5403,75750.0
2007-10-10 15:40:00,37.31,37.32,37.26,37.32,119850.0,20.5403,20.5458,20.5128,20.5458,119850.0
2007-10-10 15:50:00,37.32,37.32,37.23,37.31,173550.0,20.5458,20.5458,20.4963,20.5403,173550.0
2007-10-11 09:30:00,37.4,37.97,37.4,37.91,138150.0,20.5899,20.9037,20.5899,20.8706,138150.0
2007-10-11 09:40:00,37.91,37.98,37.73,37.78,105150.0,20.8706,20.9092,20.7715,20.7991,105150.0
2007-10-11 09:50:00,37.81,37.89,37.76,37.89,110700.0,20.8156,20.8596,20.788,20.8596,110700.0
2007-10-11 10:00:00,37.89,38.0,37.89,37.9,93900.0,20.8596,20.9202,20.8596,20.8651,93900.0
2007-10-11 10:10:00,37.92,37.92,37.7,37.72,108300.0,20.8761,20.8761,20.755,20.766,108300.0
2007-10-11 10:20:00,37.73,37.77,37.65,37.72,95250.0,20.7715,20.7936,20.7275,20.766,95250.0
2007-10-11 10:30:00,37.71,37.84,37.71,37.78,70950.0,20.7605,20.8321,20.7605,20.7991,70950.0
2007-10-11 10:40:00,37.79,37.85,37.77,37.83,47850.0,20.8046,20.8376,20.7936,20.8266,47850.0
2007-10-11 10:50:00,37.83,37.83,37.8,37.83,68250.0,20.8266,20.8266,20.8101,20.8266,68250.0
2007-10-11 11:00:00,37.82,37.91,37.78,37.89,45000.0,20.8211,20.8706,20.7991,20.8596,45000.0
2007-10-11 11:10:00,37.89,37.95,37.81,37.9,88800.0,20.8596,20.8926,20.8156,20.8651,88800.0
2007-10-11 11:20:00,37.9,38.0,37.88,37.96,90300.0,20.8651,20.9202,20.8541,20.8982,90300.0
2007-10-11 11:30:00,37.95,38.13,37.93,38.13,65850.0,20.8926,20.9917,20.8816,20.9917,65850.0
2007-10-11 11:40:00,38.13,38.13,38.06,38.06,53550.0,20.9917,20.9917,20.9532,20.9532,53550.0
2007-10-11 11:50:00,38.07,38.09,38.06,38.07,27900.0,20.9587,20.9697,20.9532,20.9587,27900.0
2007-10-11 12:00:00,38.06,38.17,38.06,38.12,40950.0,20.9532,21.0138,20.9532,20.9862,40950.0
2007-10-11 12:10:00,38.13,38.14,38.03,38.14,47100.0,20.9917,20.9973,20.9367,20.9973,47100.0
2007-10-11 12:20:00,38.14,38.14,38.1,38.1,60900.0,20.9973,20.9973,20.9752,20.9752,60900.0
2007-10-11 12:30:00,38.1,38.13,38.09,38.13,42300.0,20.9752,20.9917,20.9697,20.9917,42300.0
2007-10-11 12:40:00,38.13,38.14,38.11,38.11,27150.0,20.9917,20.9973,20.9807,20.9807,27150.0
2007-10-11 12:50:00,38.11,38.13,38.07,38.07,33600.0,20.9807,20.9917,20.9587,20.9587,33600.0
2007-10-11 13:00:00,38.07,38.08,38.06,38.07,30750.0,20.9587,20.9642,20.9532,20.9587,30750.0
2007-10-11 13:10:00,38.07,38.09,38.03,38.03,49950.0,20.9587,20.9697,20.9367,20.9367,49950.0
2007-10-11 13:20:00,38.03,38.05,37.95,38.0,30300.0,20.9367,20.9477,20.8926,20.9202,30300.0
2007-10-11 13:30:00,38.0,38.01,37.95,38.0,33750.0,20.9202,20.9257,20.8926,20.9202,33750.0
2007-10-11 13:40:00,38.0,38.01,37.97,37.99,38250.0,20.9202,20.9257,20.9037,20.9147,38250.0
2007-10-11 13:50:00,37.99,38.0,37.8,37.81,85950.0,20.9147,20.9202,20.8101,20.8156,85950.0
2007-10-11 14:00:00,37.81,37.85,37.72,37.78,100800.0,20.8156,20.8376,20.766,20.7991,100800.0
2007-10-11 14:10:00,37.78,37.89,37.71,37.89,136800.0,20.7991,20.8596,20.7605,20.8596,136800.0
2007-10-11 14:20:00,37.89,37.96,37.53,37.65,87300.0,20.8596,20.8982,20.6614,20.7275,87300.0
2007-10-11 14:30:00,37.65,37.83,37.49,37.53,139500.0,20.7275,20.8266,20.6394,20.6614,139500.0
2007-10-11 14:40:00,37.56,37.75,37.37,37.52,122100.0,20.6779,20.7825,20.5733,20.6559,122100.0
2007-10-11 14:50:00,37.52,37.52,37.33,37.38,63600.0,20.6559,20.6559,20.5513,20.5788,63600.0
2007-10-11 15:00:00,37.4,37.4,37.18,37.22,94050.0,20.5899,20.5899,20.4687,20.4908,94050.0
2007-10-11 15:10:00,37.21,37.36,37.18,37.25,162300.0,20.4853,20.5678,20.4687,20.5073,162300.0
2007-10-11 15:20:00,37.25,37.27,37.11,37.16,94050.0,20.5073,20.5183,20.4302,20.4577,94050.0
2007-10-11 15:30:00,37.17,37.3,37.09,37.15,115950.0,20.4632,20.5348,20.4192,20.4522,115950.0
2007-10-11 15:40:00,37.13,37.15,37.07,37.07,138300.0,20.4412,20.4522,20.4082,20.4082,138300.0
2007-10-11 15:50:00,37.07,37.23,37.0,37.15,235500.0,20.4082,20.4963,20.3696,20.4522,235500.0
2007-10-12 09:30:00,36.97,37.37,36.97,37.12,69900.0,20.3531,20.5733,20.3531,20.4357,69900.0
2007-10-12 09:40:00,37.15,37.15,36.79,36.85,95250.0,20.4522,20.4522,20.254,20.2871,95250.0
2007-10-12 09:50:00,36.86,36.96,36.73,36.93,91650.0,20.2926,20.3476,20.221,20.3311,91650.0
2007-10-12 10:00:00,36.92,37.01,36.85,36.93,62700.0,20.3256,20.3752,20.2871,20.3311,62700.0
2007-10-12 10:10:00,36.97,37.02,36.89,36.99,105150.0,20.3531,20.3807,20.3091,20.3641,105150.0
2007-10-12 10:20:00,36.99,37.02,36.95,37.02,42750.0,20.3641,20.3807,20.3421,20.3807,42750.0
2007-10-12 10:30:00,37.03,37.09,37.01,37.06,80250.0,20.3862,20.4192,20.3752,20.4027,80250.0
2007-10-12 10:40:00,37.07,37.07,37.0,37.0,32100.0,20.4082,20.4082,20.3696,20.3696,32100.0
2007-10-12 10:50:00,37.0,37.05,36.93,37.01,16500.0,20.3696,20.3972,20.3311,20.3752,16500.0
2007-10-12 11:00:00,37.03,37.14,37.01,37.06,59250.0,20.3862,20.4467,20.3752,20.4027,59250.0
2007-10-12 11:10:00,37.07,37.13,37.05,37.09,30600.0,20.4082,20.4412,20.3972,20.4192,30600.0
2007-10-12 11:20:00,37.1,37.18,37.1,37.15,34500.0,20.4247,20.4687,20.4247,20.4522,34500.0
2007-10-12 11:30:00,37.17,37.17,37.1,37.14,21600.0,20.4632,20.4632,20.4247,20.4467,21600.0
2007-10-12 11:40:00,37.17,37.17,37.11,37.16,25800.0,20.4632,20.4632,20.4302,20.4577,25800.0
2007-10-12 11:50:00,37.16,37.22,37.13,37.22,25050.0,20.4577,20.4908,20.4412,20.4908,25050.0
2007-10-12 12:00:00,37.23,37.23,37.19,37.19,32250.0,20.4963,20.4963,20.4742,20.4742,32250.0
2007-10-12 12:10:00,37.19,37.27,37.17,37.26,30300.0,20.4742,20.5183,20.4632,20.5128,30300.0
2007-10-12 12:20:00,37.27,37.36,37.27,37.33,48750.0,20.5183,20.5678,20.5183,20.5513,48750.0
2007-10-12 12:30:00,37.33,37.33,37.27,37.31,42750.0,20.5513,20.5513,20.5183,20.5403,42750.0
2007-10-12 12:40:00,37.31,37.36,37.31,37.36,49050.0,20.5403,20.5678,20.5403,20.5678,49050.0
2007-10-12 12:50:00,37.35,37.49,37.34,37.47,52650.0,20.5623,20.6394,20.5568,20.6284,52650.0
2007-10-12 13:00:00,37.48,37.48,37.32,37.33,21900.0,20.6339,20.6339,20.5458,20.5513,21900.0
2007-10-12 13:10:00,37.31,37.31,37.19,37.19,24000.0,20.5403,20.5403,20.4742,20.4742,24000.0
2007-10-12 13:20:00,37.17,37.17,37.08,37.13,22050.0,20.4632,20.4632,20.4137,20.4412,22050.0
2007-10-12 13:30:00,37.11,37.33,37.1,37.33,18900.0,20.4302,20.5513,20.4247,20.5513,18900.0
2007-10-12 13:40:00,37.33,37.35,37.31,37.33,43650.0,20.5513,20.5623,20.5403,20.5513,43650.0
2007-10-12 13:50:00,37.33,37.33,37.26,37.28,19500.0,20.5513,20.5513,20.5128,20.5238,19500.0
2007-10-12 14:00:00,37.28,37.37,37.27,37.3,58200.0,20.5238,20.5733,20.5183,20.5348,58200.0
2007-10-12 14:10:00,37.31,37.36,37.28,37.33,26550.0,20.5403,20.5678,20.5238,20.5513,26550.0
2007-10-12 14:20:00,37.32,37.38,37.29,37.31,40350.0,20.5458,20.5788,20.5293,20.5403,40350.0
2007-10-12 14:30:00,37.31,37.39,37.31,37.39,26550.0,20.5403,20.5844,20.5403,20.5844,26550.0
2007-10-12 14:40:00,37.39,37.4,37.3,37.36,28650.0,20.5844,20.5899,20.5348,20.5678,28650.0
2007-10-12 14:50:00,37.36,37.38,37.28,37.33,51150.0,20.5678,20.5788,20.5238,20.5513,51150.0
2007-10-12 15:00:00,37.33,37.35,37.19,37.31,66900.0,20.5513,20.5623,20.4742,20.5403,66900.0
2007-10-12 15:10:00,37.32,37.33,37.14,37.14,67650.0,20.5458,20.5513,20.4467,20.4467,67650.0
2007-10-12 15:20:00,37.15,37.26,37.11,37.17,50250.0,20.4522,20.5128,20.4302,20.4632,50250.0
2007-10-12 15:30:00,37.17,37.34,37.13,37.34,45750.0,20.4632,20.5568,20.4412,20.5568,45750.0
2007-10-12 15:40:00,37.35,37.39,37.29,37.31,198750.0,20.5623,20.5844,20.5293,20.5403,198750.0
2007-10-12 15:50:00,37.3,37.37,37.3,37.33,196500.0,20.5348,20.5733,20.5348,20.5513,196500.0
2007-10-15 09:30:00,37.76,37.76,36.75,37.25,174750.0,20.788,20.788,20.232,20.5073,174750.0
2007-10-15 09:40:00,37.25,37.33,37.18,37.23,72150.0,20.5073,20.5513,20.4687,20.4963,72150.0
2007-10-15 09:50:00,37.23,37.33,37.21,37.31,83850.0,20.4963,20.5513,20.4853,20.5403,83850.0
2007-10-15 10:00:00,37.32,37.32,37.0,37.05,78900.0,20.5458,20.5458,20.3696,20.3972,78900.0
2007-10-15 10:10:00,37.05,37.29,37.05,37.09,50400.0,20.3972,20.5293,20.3972,20.4192,50400.0
2007-10-15 10:20:00,37.09,37.1,36.99,36.99,38100.0,20.4192,20.4247,20.3641,20.3641,38100.0
2007-10-15 10:30:00,36.99,37.12,36.98,37.08,32100.0,20.3641,20.4357,20.3586,20.4137,32100.0
2007-10-15 10:40:00,37.09,37.11,36.98,37.02,28350.0,20.4192,20.4302,20.3586,20.3807,28350.0
2007-10-15 10:50:00,37.03,37.07,36.9,36.92,27300.0,20.3862,20.4082,20.3146,20.3256,27300.0
2007-10-15 11:00:00,36.93,36.93,36.83,36.91,55500.0,20.3311,20.3311,20.2761,20.3201,55500.0
2007-10-15 11:10:00,36.91,36.91,36.76,36.76,51900.0,20.3201,20.3201,20.2375,20.2375,51900.0
2007-10-15 11:20:00,36.76,36.78,36.5,36.62,91500.0,20.2375,20.2485,20.0944,20.1604,91500.0
2007-10-15 11:30:00,36.63,36.77,36.55,36.77,40950.0,20.1659,20.243,20.1219,20.243,40950.0
2007-10-15 11:40:00,36.77,36.83,36.7,36.7,50550.0,20.243,20.2761,20.2045,20.2045,50550.0
2007-10-15 11:50:00,36.68,36.83,36.67,36.83,32400.0,20.1935,20.2761,20.188,20.2761,32400.0
2007-10-15 12:00:00,36.83,36.83,36.63,36.71,34350.0,20.2761,20.2761,20.1659,20.21,34350.0
2007-10-15 12:10:00,36.71,36.76,36.65,36.66,31800.0,20.21,20.2375,20.177,20.1825,31800.0
2007-10-15 12:20:00,36.69,36.7,36.58,36.6,20100.0,20.199,20.2045,20.1384,20.1494,20100.0
2007-10-15 12:30:00,36.62,36.62,36.51,36.59,32550.0,20.1604,20.1604,20.0999,20.1439,32550.0
2007-10-15 12:40:00,36.59,36.59,36.27,36.29,86550.0,20.1439,20.1439,19.9678,19.9788,86550.0
2007-10-15 12:50:00,36.28,36.34,36.24,36.25,84300.0,19.9733,20.0063,19.9512,19.9567,84300.0
2007-10-15 13:00:00,36.25,36.27,36.08,36.19,98550.0,19.9567,19.9678,19.8632,19.9237,98550.0
2007-10-15 13:10:00,36.21,36.43,36.19,36.41,135900.0,19.9347,20.0558,19.9237,20.0448,135900.0
2007-10-15 13:20:00,36.4,36.64,36.4,36.62,97650.0,20.0393,20.1715,20.0393,20.1604,97650.0
2007-10-15 13:30:00,36.63,36.69,36.6,36.65,42450.0,20.1659,20.199,20.1494,20.177,42450.0
2007-10-15 13:40:00,36.63,36.67,36.53,36.53,42600.0,20.1659,20.188,20.1109,20.1109,42600.0
2007-10-15 13:50:00,36.53,36.76,36.52,36.76,59850.0,20.1109,20.2375,20.1054,20.2375,59850.0
2007-10-15 14:00:00,36.73,36.79,36.46,36.49,91050.0,20.221,20.254,20.0724,20.0889,91050.0
2007-10-15 14:10:00,36.53,36.67,36.45,36.63,62550.0,20.1109,20.188,20.0669,20.1659,62550.0
2007-10-15 14:20:00,36.62,36.67,36.54,36.65,44400.0,20.1604,20.188,20.1164,20.177,44400.0
2007-10-15 14:30:00,36.67,36.73,36.64,36.71,49950.0,20.188,20.221,20.1715,20.21,49950.0
2007-10-15 14:40:00,36.73,36.85,36.73,36.78,64800.0,20.221,20.2871,20.221,20.2485,64800.0
2007-10-15 14:50:00,36.78,36.81,36.73,36.81,47550.0,20.2485,20.265,20.221,20.265,47550.0
2007-10-15 15:00:00,36.79,36.89,36.77,36.79,88500.0,20.254,20.3091,20.243,20.254,88500.0
2007-10-15 15:10:00,36.79,36.79,36.55,36.69,83400.0,20.254,20.254,20.1219,20.199,83400.0
2007-10-15 15:20:00,36.69,36.73,36.51,36.61,102750.0,20.199,20.221,20.0999,20.1549,102750.0
2007-10-15 15:30:00,36.61,36.74,36.6,36.73,84600.0,20.1549,20.2265,20.1494,20.221,84600.0
2007-10-15 15:40:00,36.72,36.93,36.67,36.89,115500.0,20.2155,20.3311,20.188,20.3091,115500.0
2007-10-15 15:50:00,36.89,36.95,36.75,36.94,298650.0,20.3091,20.3421,20.232,20.3366,298650.0
2007-10-16 09:30:00,36.13,37.15,36.11,36.93,146850.0,19.8907,20.4522,19.8797,20.3311,146850.0
2007-10-16 09:40:00,36.93,37.07,36.71,36.75,126450.0,20.3311,20.4082,20.21,20.232,126450.0
2007-10-16 09:50:00,36.75,37.12,36.74,37.07,98550.0,20.232,20.4357,20.2265,20.4082,98550.0
2007-10-16 10:00:00,37.1,37.11,36.9,37.04,76350.0,20.4247,20.4302,20.3146,20.3917,76350.0
2007-10-16 10:10:00,37.05,37.09,36.81,36.93,64650.0,20.3972,20.4192,20.265,20.3311,64650.0
2007-10-16 10:20:00,36.92,36.92,36.72,36.83,44850.0,20.3256,20.3256,20.2155,20.2761,44850.0
2007-10-16 10:30:00,36.83,36.93,36.73,36.79,98850.0,20.2761,20.3311,20.221,20.254,98850.0
2007-10-16 10:40:00,36.79,36.94,36.69,36.92,52650.0,20.254,20.3366,20.199,20.3256,52650.0
2007-10-16 10:50:00,36.93,37.06,36.8,37.06,46200.0,20.3311,20.4027,20.2595,20.4027,46200.0
2007-10-16 11:00:00,37.03,37.37,36.99,37.25,110100.0,20.3862,20.5733,20.3641,20.5073,110100.0
2007-10-16 11:10:00,37.27,37.47,37.25,37.34,65400.0,20.5183,20.6284,20.5073,20.5568,65400.0
2007-10-16 11:20:00,37.34,37.44,37.31,37.34,54300.0,20.5568,20.6119,20.5403,20.5568,54300.0
2007-10-16 11:30:00,37.36,37.43,37.34,37.39,56850.0,20.5678,20.6064,20.5568,20.5844,56850.0
2007-10-16 11:40:00,37.38,37.4,37.3,37.31,72900.0,20.5788,20.5899,20.5348,20.5403,72900.0
2007-10-16 11:50:00,37.33,37.33,37.29,37.31,49350.0,20.5513,20.5513,20.5293,20.5403,49350.0
2007-10-16 12:00:00,37.31,37.33,37.26,37.26,72300.0,20.5403,20.5513,20.5128,20.5128,72300.0
2007-10-16 12:10:00,37.27,37.27,37.21,37.25,36300.0,20.5183,20.5183,20.4853,20.5073,36300.0
2007-10-16 12:20:00,37.25,37.25,37.16,37.23,30000.0,20.5073,20.5073,20.4577,20.4963,30000.0
2007-10-16 12:30:00,37.25,37.28,37.13,37.18,30450.0,20.5073,20.5238,20.4412,20.4687,30450.0
2007-10-16 12:40:00,37.17,37.21,37.15,37.21,22350.0,20.4632,20.4853,20.4522,20.4853,22350.0
2007-10-16 12:50:00,37.21,37.4,37.21,37.33,39450.0,20.4853,20.5899,20.4853,20.5513,39450.0
2007-10-16 13:00:00,37.33,37.33,37.11,37.17,55200.0,20.5513,20.5513,20.4302,20.4632,55200.0
2007-10-16 13:10:00,37.17,37.24,37.11,37.17,86550.0,20.4632,20.5018,20.4302,20.4632,86550.0
2007-10-16 13:20:00,37.16,37.25,37.15,37.22,58650.0,20.4577,20.5073,20.4522,20.4908,58650.0
2007-10-16 13:30:00,37.25,37.25,37.13,37.15,24300.0,20.5073,20.5073,20.4412,20.4522,24300.0
2007-10-16 13:40:00,37.14,37.25,37.08,37.13,42750.0,20.4467,20.5073,20.4137,20.4412,42750.0
2007-10-16 13:50:00,37.13,37.15,37.04,37.13,24300.0,20.4412,20.4522,20.3917,20.4412,24300.0
2007-10-16 14:00:00,37.14,37.17,37.12,37.13,50100.0,20.4467,20.4632,20.4357,20.4412,50100.0
2007-10-16 14:10:00,37.1,37.33,37.04,37.23,103650.0,20.4247,20.5513,20.3917,20.4963,103650.0
2007-10-16 14:20:00,37.21,37.28,37.11,37.13,48150.0,20.4853,20.5238,20.4302,20.4412,48150.0
2007-10-16 14:30:00,37.13,37.13,36.86,36.93,100950.0,20.4412,20.4412,20.2926,20.3311,100950.0
2007-10-16 14:40:00,36.91,37.03,36.85,37.0,51900.0,20.3201,20.3862,20.2871,20.3696,51900.0
2007-10-16 14:50:00,37.01,37.07,36.89,36.92,38700.0,20.3752,20.4082,20.3091,20.3256,38700.0
2007-10-16 15:00:00,36.91,37.02,36.86,36.91,33000.0,20.3201,20.3807,20.2926,20.3201,33000.0
2007-10-16 15:10:00,36.91,37.09,36.89,37.07,118500.0,20.3201,20.4192,20.3091,20.4082,118500.0
2007-10-16 15:20:00,37.08,37.16,36.99,36.99,77850.0,20.4137,20.4577,20.3641,20.3641,77850.0
2007-10-16 15:30:00,36.99,37.24,36.96,37.19,82950.0,20.3641,20.5018,20.3476,20.4742,82950.0
2007-10-16 15:40:00,37.19,37.23,37.11,37.11,99900.0,20.4742,20.4963,20.4302,20.4302,99900.0
2007-10-16 15:50:00,37.1,37.17,37.04,37.06,175350.0,20.4247,20.4632,20.3917,20.4027,175350.0
2007-10-17 09:30:00,35.83,36.53,35.81,36.15,356400.0,19.7255,20.1109,19.7145,19.9017,356400.0
2007-10-17 09:40:00,36.15,36.22,34.93,35.15,482700.0,19.9017,19.9402,19.23,19.3512,482700.0
2007-10-17 09:50:00,35.17,35.31,34.89,35.13,245250.0,19.3622,19.4392,19.208,19.3402,245250.0
2007-10-17 10:00:00,35.12,35.96,35.11,35.73,194550.0,19.3346,19.7971,19.3291,19.6705,194550.0
2007-10-17 10:10:00,35.73,35.73,35.11,35.41,184650.0,19.6705,19.6705,19.3291,19.4943,184650.0
2007-10-17 10:20:00,35.43,35.55,35.29,35.41,137550.0,19.5053,19.5714,19.4282,19.4943,137550.0
2007-10-17 10:30:00,35.43,35.61,35.29,35.29,99150.0,19.5053,19.6044,19.4282,19.4282,99150.0
2007-10-17 10:40:00,35.29,35.45,35.29,35.41,126600.0,19.4282,19.5163,19.4282,19.4943,126600.0
2007-10-17 10:50:00,35.43,35.57,35.34,35.48,101850.0,19.5053,19.5824,19.4558,19.5328,101850.0
2007-10-17 11:00:00,35.45,35.56,35.35,35.37,89250.0,19.5163,19.5769,19.4613,19.4723,89250.0
2007-10-17 11:10:00,35.37,35.64,35.31,35.59,71700.0,19.4723,19.6209,19.4392,19.5934,71700.0
2007-10-17 11:20:00,35.56,35.56,35.31,35.44,80400.0,19.5769,19.5769,19.4392,19.5108,80400.0
2007-10-17 11:30:00,35.42,35.52,35.37,35.51,42750.0,19.4998,19.5549,19.4723,19.5494,42750.0
2007-10-17 11:40:00,35.52,35.69,35.4,35.4,112800.0,19.5549,19.6484,19.4888,19.4888,112800.0
2007-10-17 11:50:00,35.4,35.49,35.29,35.34,103050.0,19.4888,19.5383,19.4282,19.4558,103050.0
2007-10-17 12:00:00,35.34,35.43,35.34,35.35,53250.0,19.4558,19.5053,19.4558,19.4613,53250.0
2007-10-17 12:10:00,35.35,35.38,35.33,35.35,60600.0,19.4613,19.4778,19.4503,19.4613,60600.0
2007-10-17 12:20:00,35.34,35.35,35.26,35.27,77400.0,19.4558,19.4613,19.4117,19.4172,77400.0
2007-10-17 12:30:00,35.27,35.3,35.22,35.25,74850.0,19.4172,19.4337,19.3897,19.4062,74850.0
2007-10-17 12:40:00,35.23,35.27,35.22,35.23,69300.0,19.3952,19.4172,19.3897,19.3952,69300.0
2007-10-17 12:50:00,35.23,35.25,35.07,35.07,107100.0,19.3952,19.4062,19.3071,19.3071,107100.0
2007-10-17 13:00:00,35.07,35.08,35.01,35.04,79800.0,19.3071,19.3126,19.2741,19.2906,79800.0
2007-10-17 13:10:00,35.03,35.04,34.9,34.93,132750.0,19.2851,19.2906,19.2135,19.23,132750.0
2007-10-17 13:20:00,34.95,34.95,34.75,34.77,114450.0,19.2411,19.2411,19.131,19.142,114450.0
2007-10-17 13:30:00,34.77,34.95,34.77,34.91,102600.0,19.142,19.2411,19.142,19.219,102600.0
2007-10-17 13:40:00,34.91,34.92,34.82,34.85,79350.0,19.219,19.2245,19.1695,19.186,79350.0
2007-10-17 13:50:00,34.83,34.87,34.53,34.57,132600.0,19.175,19.197,19.0098,19.0319,132600.0
2007-10-17 14:00:00,34.57,34.63,34.46,34.63,136350.0,19.0319,19.0649,18.9713,19.0649,136350.0
2007-10-17 14:10:00,34.61,34.63,34.22,34.53,212700.0,19.0539,19.0649,18.8392,19.0098,212700.0
2007-10-17 14:20:00,34.53,34.67,34.51,34.63,118500.0,19.0098,19.0869,18.9988,19.0649,118500.0
2007-10-17 14:30:00,34.63,34.67,34.53,34.65,114900.0,19.0649,19.0869,19.0098,19.0759,114900.0
2007-10-17 14:40:00,34.65,34.77,34.65,34.67,84750.0,19.0759,19.142,19.0759,19.0869,84750.0
2007-10-17 14:50:00,34.67,34.77,34.55,34.77,102600.0,19.0869,19.142,19.0208,19.142,102600.0
2007-10-17 15:00:00,34.76,35.06,34.73,34.97,129300.0,19.1365,19.3016,19.1199,19.2521,129300.0
2007-10-17 15:10:00,34.96,35.11,34.81,34.99,136050.0,19.2466,19.3291,19.164,19.2631,136050.0
2007-10-17 15:20:00,34.99,35.0,34.87,34.96,133350.0,19.2631,19.2686,19.197,19.2466,133350.0
2007-10-17 15:30:00,34.95,35.03,34.68,34.68,227550.0,19.2411,19.2851,19.0924,19.0924,227550.0
2007-10-17 15:40:00,34.69,35.04,34.67,34.96,244350.0,19.0979,19.2906,19.0869,19.2466,244350.0
2007-10-17 15:50:00,34.95,35.13,34.89,35.13,413850.0,19.2411,19.3402,19.208,19.3402,413850.0
2007-10-18 09:30:00,35.1,35.63,34.87,35.03,265650.0,19.3236,19.6154,19.197,19.2851,265650.0
2007-10-18 09:40:00,34.99,35.07,34.92,35.07,76200.0,19.2631,19.3071,19.2245,19.3071,76200.0
2007-10-18 09:50:00,35.07,35.09,34.64,34.66,193950.0,19.3071,19.3181,19.0704,19.0814,193950.0
2007-10-18 10:00:00,34.67,34.71,34.56,34.66,141000.0,19.0869,19.1089,19.0263,19.0814,141000.0
2007-10-18 10:10:00,34.64,34.79,34.55,34.79,195900.0,19.0704,19.153,19.0208,19.153,195900.0
2007-10-18 10:20:00,34.79,35.09,34.78,35.08,105300.0,19.153,19.3181,19.1475,19.3126,105300.0
2007-10-18 10:30:00,35.08,35.08,34.81,34.84,103950.0,19.3126,19.3126,19.164,19.1805,103950.0
2007-10-18 10:40:00,34.84,34.87,34.73,34.74,72300.0,19.1805,19.197,19.1199,19.1254,72300.0
2007-10-18 10:50:00,34.75,34.9,34.74,34.9,26250.0,19.131,19.2135,19.1254,19.2135,26250.0
2007-10-18 11:00:00,34.89,34.9,34.84,34.85,61050.0,19.208,19.2135,19.1805,19.186,61050.0
2007-10-18 11:10:00,34.84,34.85,34.66,34.67,55050.0,19.1805,19.186,19.0814,19.0869,55050.0
2007-10-18 11:20:00,34.67,34.67,34.48,34.61,88350.0,19.0869,19.0869,18.9823,19.0539,88350.0
2007-10-18 11:30:00,34.6,34.83,34.6,34.81,50850.0,19.0484,19.175,19.0484,19.164,50850.0
2007-10-18 11:40:00,34.83,34.85,34.71,34.77,43950.0,19.175,19.186,19.1089,19.142,43950.0
2007-10-18 11:50:00,34.75,34.83,34.75,34.82,43800.0,19.131,19.175,19.131,19.1695,43800.0
2007-10-18 12:00:00,34.83,34.83,34.78,34.81,45900.0,19.175,19.175,19.1475,19.164,45900.0
2007-10-18 12:10:00,34.81,34.85,34.79,34.85,50850.0,19.164,19.186,19.153,19.186,50850.0
2007-10-18 12:20:00,34.85,34.97,34.84,34.96,107400.0,19.186,19.2521,19.1805,19.2466,107400.0
2007-10-18 12:30:00,34.96,34.98,34.9,34.95,86700.0,19.2466,19.2576,19.2135,19.2411,86700.0
2007-10-18 12:40:00,34.95,34.95,34.89,34.94,164100.0,19.2411,19.2411,19.208,19.2356,164100.0
2007-10-18 12:50:00,34.95,34.97,34.87,34.87,88650.0,19.2411,19.2521,19.197,19.197,88650.0
2007-10-18 13:00:00,34.87,34.93,34.79,34.8,155550.0,19.197,19.23,19.153,19.1585,155550.0
2007-10-18 13:10:00,34.8,34.83,34.71,34.82,72000.0,19.1585,19.175,19.1089,19.1695,72000.0
2007-10-18 13:20:00,34.82,34.83,34.78,34.81,50850.0,19.1695,19.175,19.1475,19.164,50850.0
2007-10-18 13:30:00,34.82,34.83,34.69,34.73,97800.0,19.1695,19.175,19.0979,19.1199,97800.0
2007-10-18 13:40:00,34.74,34.75,34.61,34.67,129300.0,19.1254,19.131,19.0539,19.0869,129300.0
2007-10-18 13:50:00,34.67,34.81,34.64,34.79,130350.0,19.0869,19.164,19.0704,19.153,130350.0
2007-10-18 14:00:00,34.81,34.89,34.76,34.89,205800.0,19.164,19.208,19.1365,19.208,205800.0
2007-10-18 14:10:00,34.87,35.04,34.87,35.01,79800.0,19.197,19.2906,19.197,19.2741,79800.0
2007-10-18 14:20:00,35.01,35.09,34.95,34.95,73050.0,19.2741,19.3181,19.2411,19.2411,73050.0
2007-10-18 14:30:00,34.95,35.14,34.91,35.11,51750.0,19.2411,19.3457,19.219,19.3291,51750.0
2007-10-18 14:40:00,35.1,35.19,35.03,35.03,101100.0,19.3236,19.3732,19.2851,19.2851,101100.0
2007-10-18 14:50:00,35.04,35.11,35.0,35.11,51900.0,19.2906,19.3291,19.2686,19.3291,51900.0
2007-10-18 15:00:00,35.11,35.23,35.11,35.16,66750.0,19.3291,19.3952,19.3291,19.3567,66750.0
2007-10-18 15:10:00,35.17,35.43,35.15,35.4,144900.0,19.3622,19.5053,19.3512,19.4888,144900.0
2007-10-18 15:20:00,35.4,35.45,35.34,35.42,114900.0,19.4888,19.5163,19.4558,19.4998,114900.0
2007-10-18 15:30:00,35.42,35.6,35.41,35.58,154050.0,19.4998,19.5989,19.4943,19.5879,154050.0
2007-10-18 15:40:00,35.58,35.63,35.51,35.63,161250.0,19.5879,19.6154,19.5494,19.6154,161250.0
2007-10-18 15:50:00,35.62,35.83,35.62,35.79,346050.0,19.6099,19.7255,19.6099,19.7035,346050.0
2007-10-19 09:30:00,35.91,35.92,35.12,35.13,1435500.0,19.7696,19.7751,19.3346,19.3402,1435500.0
2007-10-19 09:40:00,35.13,35.21,34.67,34.76,157200.0,19.3402,19.3842,19.0869,19.1365,157200.0
2007-10-19 09:50:00,34.79,35.15,34.7,35.15,98550.0,19.153,19.3512,19.1034,19.3512,98550.0
2007-10-19 10:00:00,35.15,35.2,34.78,34.81,128850.0,19.3512,19.3787,19.1475,19.164,128850.0
2007-10-19 10:10:00,34.79,34.83,34.43,34.52,117000.0,19.153,19.175,18.9548,19.0043,117000.0
2007-10-19 10:20:00,34.53,34.63,34.46,34.5,124950.0,19.0098,19.0649,18.9713,18.9933,124950.0
2007-10-19 10:30:00,34.49,34.53,34.21,34.31,157950.0,18.9878,19.0098,18.8337,18.8887,157950.0
2007-10-19 10:40:00,34.31,34.31,33.89,34.03,202650.0,18.8887,18.8887,18.6575,18.7346,202650.0
2007-10-19 10:50:00,34.05,34.07,33.47,33.57,246150.0,18.7456,18.7566,18.4263,18.4813,246150.0
2007-10-19 11:00:00,33.57,33.95,33.56,33.93,158550.0,18.4813,18.6905,18.4758,18.6795,158550.0
2007-10-19 11:10:00,33.89,33.92,33.71,33.71,88650.0,18.6575,18.674,18.5584,18.5584,88650.0
2007-10-19 11:20:00,33.71,33.87,33.6,33.83,63600.0,18.5584,18.6465,18.4978,18.6245,63600.0
2007-10-19 11:30:00,33.83,33.94,33.51,33.74,111600.0,18.6245,18.685,18.4483,18.5749,111600.0
2007-10-19 11:40:00,33.73,33.91,33.67,33.91,121050.0,18.5694,18.6685,18.5364,18.6685,121050.0
2007-10-19 11:50:00,33.9,34.28,33.9,34.01,141000.0,18.663,18.8722,18.663,18.7236,141000.0
2007-10-19 12:00:00,34.01,34.16,33.95,34.06,71700.0,18.7236,18.8061,18.6905,18.7511,71700.0
2007-10-19 12:10:00,34.07,34.16,34.04,34.06,46500.0,18.7566,18.8061,18.7401,18.7511,46500.0
2007-10-19 12:20:00,34.05,34.07,33.77,33.78,89550.0,18.7456,18.7566,18.5914,18.5969,89550.0
2007-10-19 12:30:00,33.79,33.8,33.71,33.72,90150.0,18.6024,18.6079,18.5584,18.5639,90150.0
2007-10-19 12:40:00,33.73,33.77,33.67,33.68,72150.0,18.5694,18.5914,18.5364,18.5419,72150.0
2007-10-19 12:50:00,33.71,33.76,33.53,33.55,78150.0,18.5584,18.5859,18.4593,18.4703,78150.0
2007-10-19 13:00:00,33.57,33.59,33.5,33.51,81150.0,18.4813,18.4923,18.4428,18.4483,81150.0
2007-10-19 13:10:00,33.52,33.6,33.5,33.6,54000.0,18.4538,18.4978,18.4428,18.4978,54000.0
2007-10-19 13:20:00,33.58,33.59,33.37,33.38,82950.0,18.4868,18.4923,18.3712,18.3767,82950.0
2007-10-19 13:30:00,33.38,33.45,33.37,33.39,45000.0,18.3767,18.4153,18.3712,18.3822,45000.0
2007-10-19 13:40:00,33.39,33.52,33.36,33.51,40200.0,18.3822,18.4538,18.3657,18.4483,40200.0
2007-10-19 13:50:00,33.52,34.01,33.45,33.46,61950.0,18.4538,18.7236,18.4153,18.4208,61950.0
2007-10-19 14:00:00,33.45,33.49,33.37,33.44,89850.0,18.4153,18.4373,18.3712,18.4098,89850.0
2007-10-19 14:10:00,33.44,33.52,33.17,33.21,138600.0,18.4098,18.4538,18.2611,18.2831,138600.0
2007-10-19 14:20:00,33.21,33.39,33.1,33.28,149850.0,18.2831,18.3822,18.2226,18.3217,149850.0
2007-10-19 14:30:00,33.28,33.37,33.1,33.35,124500.0,18.3217,18.3712,18.2226,18.3602,124500.0
2007-10-19 14:40:00,33.35,33.45,33.33,33.45,94950.0,18.3602,18.4153,18.3492,18.4153,94950.0
2007-10-19 14:50:00,33.45,33.45,33.14,33.29,119550.0,18.4153,18.4153,18.2446,18.3272,119550.0
2007-10-19 15:00:00,33.27,33.27,33.1,33.23,166500.0,18.3162,18.3162,18.2226,18.2941,166500.0
2007-10-19 15:10:00,33.21,33.26,33.01,33.01,130950.0,18.2831,18.3107,18.173,18.173,130950.0
2007-10-19 15:20:00,33.01,33.01,32.76,32.85,167100.0,18.173,18.173,18.0354,18.0849,167100.0
2007-10-19 15:30:00,32.85,33.19,32.75,33.17,223050.0,18.0849,18.2721,18.0299,18.2611,223050.0
2007-10-19 15:40:00,33.17,33.19,32.88,32.9,370950.0,18.2611,18.2721,18.1015,18.1125,370950.0
2007-10-19 15:50:00,32.9,33.05,32.85,32.92,511800.0,18.1125,18.195,18.0849,18.1235,511800.0
2007-10-22 09:30:00,33.24,33.45,32.7,32.9,216000.0,18.2996,18.4153,18.0024,18.1125,216000.0
2007-10-22 09:40:00,32.89,33.37,32.74,33.35,164100.0,18.107,18.3712,18.0244,18.3602,164100.0
2007-10-22 09:50:00,33.32,33.67,33.27,33.31,133350.0,18.3437,18.5364,18.3162,18.3382,133350.0
2007-10-22 10:00:00,33.31,33.45,33.15,33.23,108300.0,18.3382,18.4153,18.2501,18.2941,108300.0
2007-10-22 10:10:00,33.22,33.67,33.15,33.42,182850.0,18.2886,18.5364,18.2501,18.3987,182850.0
2007-10-22 10:20:00,33.45,33.47,33.27,33.33,54450.0,18.4153,18.4263,18.3162,18.3492,54450.0
2007-10-22 10:30:00,33.33,33.45,33.19,33.22,63150.0,18.3492,18.4153,18.2721,18.2886,63150.0
2007-10-22 10:40:00,33.2,33.26,33.11,33.11,54000.0,18.2776,18.3107,18.2281,18.2281,54000.0
2007-10-22 10:50:00,33.13,33.13,32.89,33.07,102600.0,18.2391,18.2391,18.107,18.2061,102600.0
2007-10-22 11:00:00,33.06,33.2,33.04,33.07,97350.0,18.2006,18.2776,18.1895,18.2061,97350.0
2007-10-22 11:10:00,33.08,33.26,33.06,33.09,81600.0,18.2116,18.3107,18.2006,18.2171,81600.0
2007-10-22 11:20:00,33.09,33.33,33.09,33.31,54600.0,18.2171,18.3492,18.2171,18.3382,54600.0
2007-10-22 11:30:00,33.3,33.49,33.17,33.23,72750.0,18.3327,18.4373,18.2611,18.2941,72750.0
2007-10-22 11:40:00,33.23,33.41,33.19,33.41,83850.0,18.2941,18.3932,18.2721,18.3932,83850.0
2007-10-22 11:50:00,33.41,33.52,33.23,33.5,66900.0,18.3932,18.4538,18.2941,18.4428,66900.0
2007-10-22 12:00:00,33.5,33.51,33.35,33.4,49950.0,18.4428,18.4483,18.3602,18.3877,49950.0
2007-10-22 12:10:00,33.41,33.41,33.32,33.34,33000.0,18.3932,18.3932,18.3437,18.3547,33000.0
2007-10-22 12:20:00,33.34,33.41,33.31,33.4,39000.0,18.3547,18.3932,18.3382,18.3877,39000.0
2007-10-22 12:30:00,33.4,33.52,33.4,33.43,35550.0,18.3877,18.4538,18.3877,18.4042,35550.0
2007-10-22 12:40:00,33.45,33.57,33.37,33.57,55650.0,18.4153,18.4813,18.3712,18.4813,55650.0
2007-10-22 12:50:00,33.57,33.86,33.56,33.84,112350.0,18.4813,18.641,18.4758,18.63,112350.0
2007-10-22 13:00:00,33.83,33.93,33.69,33.79,123450.0,18.6245,18.6795,18.5474,18.6024,123450.0
2007-10-22 13:10:00,33.79,33.97,33.75,33.95,97350.0,18.6024,18.7015,18.5804,18.6905,97350.0
2007-10-22 13:20:00,33.96,34.01,33.81,33.98,48900.0,18.696,18.7236,18.6135,18.707,48900.0
2007-10-22 13:30:00,33.98,34.0,33.79,33.83,43200.0,18.707,18.7181,18.6024,18.6245,43200.0
2007-10-22 13:40:00,33.84,33.93,33.77,33.91,45450.0,18.63,18.6795,18.5914,18.6685,45450.0
2007-10-22 13:50:00,33.92,33.94,33.68,33.68,43050.0,18.674,18.685,18.5419,18.5419,43050.0
2007-10-22 14:00:00,33.69,33.73,33.65,33.72,43050.0,18.5474,18.5694,18.5254,18.5639,43050.0
2007-10-22 14:10:00,33.72,33.75,33.65,33.73,66000.0,18.5639,18.5804,18.5254,18.5694,66000.0
2007-10-22 14:20:00,33.73,33.75,33.54,33.57,54000.0,18.5694,18.5804,18.4648,18.4813,54000.0
2007-10-22 14:30:00,33.57,33.72,33.45,33.48,60900.0,18.4813,18.5639,18.4153,18.4318,60900.0
2007-10-22 14:40:00,33.49,33.5,33.39,33.47,81300.0,18.4373,18.4428,18.3822,18.4263,81300.0
2007-10-22 14:50:00,33.46,33.47,33.21,33.27,113400.0,18.4208,18.4263,18.2831,18.3162,113400.0
2007-10-22 15:00:00,33.25,33.37,33.0,33.17,175500.0,18.3052,18.3712,18.1675,18.2611,175500.0
2007-10-22 15:10:00,33.16,33.27,33.09,33.21,182850.0,18.2556,18.3162,18.2171,18.2831,182850.0
2007-10-22 15:20:00,33.21,33.22,32.87,32.99,191250.0,18.2831,18.2886,18.096,18.162,191250.0
2007-10-22 15:30:00,32.99,33.08,32.92,32.98,140550.0,18.162,18.2116,18.1235,18.1565,140550.0
2007-10-22 15:40:00,32.99,33.19,32.99,33.07,197550.0,18.162,18.2721,18.162,18.2061,197550.0
2007-10-22 15:50:00,33.07,33.2,33.06,33.15,296850.0,18.2061,18.2776,18.2006,18.2501,296850.0
2007-10-23 09:30:00,32.62,33.12,32.22,32.91,306000.0,17.9583,18.2336,17.7381,18.118,306000.0
2007-10-23 09:40:00,32.83,33.07,32.82,32.84,72000.0,18.0739,18.2061,18.0684,18.0794,72000.0
2007-10-23 09:50:00,32.84,33.13,32.81,32.93,94500.0,18.0794,18.2391,18.0629,18.129,94500.0
2007-10-23 10:00:00,32.94,33.31,32.93,33.13,120000.0,18.1345,18.3382,18.129,18.2391,120000.0
2007-10-23 10:10:00,33.13,33.17,33.0,33.08,64950.0,18.2391,18.2611,18.1675,18.2116,64950.0
2007-10-23 10:20:00,33.07,33.2,33.07,33.12,58350.0,18.2061,18.2776,18.2061,18.2336,58350.0
2007-10-23 10:30:00,33.15,33.22,32.99,33.01,59550.0,18.2501,18.2886,18.162,18.173,59550.0
2007-10-23 10:40:00,33.01,33.17,33.0,33.01,94350.0,18.173,18.2611,18.1675,18.173,94350.0
2007-10-23 10:50:00,33.01,33.07,32.94,33.04,120000.0,18.173,18.2061,18.1345,18.1895,120000.0
2007-10-23 11:00:00,33.03,33.16,33.02,33.05,107100.0,18.184,18.2556,18.1785,18.195,107100.0
2007-10-23 11:10:00,33.05,33.07,32.75,32.99,162150.0,18.195,18.2061,18.0299,18.162,162150.0
2007-10-23 11:20:00,33.01,33.06,32.81,33.06,83100.0,18.173,18.2006,18.0629,18.2006,83100.0
2007-10-23 11:30:00,33.05,33.15,32.92,33.12,99750.0,18.195,18.2501,18.1235,18.2336,99750.0
2007-10-23 11:40:00,33.12,33.21,33.11,33.19,45300.0,18.2336,18.2831,18.2281,18.2721,45300.0
2007-10-23 11:50:00,33.18,33.2,33.07,33.19,57600.0,18.2666,18.2776,18.2061,18.2721,57600.0
2007-10-23 12:00:00,33.19,33.2,33.14,33.14,91800.0,18.2721,18.2776,18.2446,18.2446,91800.0
2007-10-23 12:10:00,33.15,33.2,33.14,33.2,34050.0,18.2501,18.2776,18.2446,18.2776,34050.0
2007-10-23 12:20:00,33.19,33.2,33.08,33.12,37050.0,18.2721,18.2776,18.2116,18.2336,37050.0
2007-10-23 12:30:00,33.12,33.22,33.1,33.2,98550.0,18.2336,18.2886,18.2226,18.2776,98550.0
2007-10-23 12:40:00,33.2,33.2,33.17,33.17,32550.0,18.2776,18.2776,18.2611,18.2611,32550.0
2007-10-23 12:50:00,33.17,33.18,33.08,33.11,38700.0,18.2611,18.2666,18.2116,18.2281,38700.0
2007-10-23 13:00:00,33.11,33.13,33.08,33.11,32100.0,18.2281,18.2391,18.2116,18.2281,32100.0
2007-10-23 13:10:00,33.11,33.16,33.07,33.09,64800.0,18.2281,18.2556,18.2061,18.2171,64800.0
2007-10-23 13:20:00,33.1,33.14,33.03,33.07,35550.0,18.2226,18.2446,18.184,18.2061,35550.0
2007-10-23 13:30:00,33.07,33.14,33.05,33.13,89700.0,18.2061,18.2446,18.195,18.2391,89700.0
2007-10-23 13:40:00,33.14,33.14,33.08,33.09,33600.0,18.2446,18.2446,18.2116,18.2171,33600.0
2007-10-23 13:50:00,33.09,33.11,33.01,33.1,57750.0,18.2171,18.2281,18.173,18.2226,57750.0
2007-10-23 14:00:00,33.1,33.15,33.09,33.11,54000.0,18.2226,18.2501,18.2171,18.2281,54000.0
2007-10-23 14:10:00,33.12,33.2,33.11,33.2,44550.0,18.2336,18.2776,18.2281,18.2776,44550.0
2007-10-23 14:20:00,33.2,33.29,33.17,33.26,145650.0,18.2776,18.3272,18.2611,18.3107,145650.0
2007-10-23 14:30:00,33.28,33.37,33.25,33.3,238350.0,18.3217,18.3712,18.3052,18.3327,238350.0
2007-10-23 14:40:00,33.32,33.33,33.12,33.18,82950.0,18.3437,18.3492,18.2336,18.2666,82950.0
2007-10-23 14:50:00,33.17,33.28,33.12,33.15,75000.0,18.2611,18.3217,18.2336,18.2501,75000.0
2007-10-23 15:00:00,33.12,33.27,33.09,33.21,75000.0,18.2336,18.3162,18.2171,18.2831,75000.0
2007-10-23 15:10:00,33.2,33.21,33.09,33.09,183600.0,18.2776,18.2831,18.2171,18.2171,183600.0
2007-10-23 15:20:00,33.09,33.29,33.09,33.22,92700.0,18.2171,18.3272,18.2171,18.2886,92700.0
2007-10-23 15:30:00,33.23,33.43,33.23,33.39,176100.0,18.2941,18.4042,18.2941,18.3822,176100.0
2007-10-23 15:40:00,33.38,33.51,33.37,33.47,242550.0,18.3767,18.4483,18.3712,18.4263,242550.0
2007-10-23 15:50:00,33.47,33.59,33.43,33.59,424050.0,18.4263,18.4923,18.4042,18.4923,424050.0
2007-10-24 09:30:00,35.5,36.0,35.19,36.0,435300.0,19.5438,19.8191,19.3732,19.8191,435300.0
2007-10-24 09:40:00,36.0,37.1,35.97,36.76,840450.0,19.8191,20.4247,19.8026,20.2375,840450.0
2007-10-24 09:50:00,36.76,37.0,36.69,36.9,280650.0,20.2375,20.3696,20.199,20.3146,280650.0
2007-10-24 10:00:00,36.87,37.05,36.75,36.79,295350.0,20.2981,20.3972,20.232,20.254,295350.0
2007-10-24 10:10:00,36.75,36.75,36.38,36.38,211050.0,20.232,20.232,20.0283,20.0283,211050.0
2007-10-24 10:20:00,36.38,36.59,36.3,36.51,209700.0,20.0283,20.1439,19.9843,20.0999,209700.0
2007-10-24 10:30:00,36.5,36.72,36.41,36.66,278550.0,20.0944,20.2155,20.0448,20.1825,278550.0
2007-10-24 10:40:00,36.66,37.01,36.53,37.0,228300.0,20.1825,20.3752,20.1109,20.3696,228300.0
2007-10-24 10:50:00,37.01,37.49,37.01,37.24,245700.0,20.3752,20.6394,20.3752,20.5018,245700.0
2007-10-24 11:00:00,37.21,37.35,37.12,37.29,256050.0,20.4853,20.5623,20.4357,20.5293,256050.0
2007-10-24 11:10:00,37.29,37.31,36.67,36.7,145800.0,20.5293,20.5403,20.188,20.2045,145800.0
2007-10-24 11:20:00,36.7,36.85,36.6,36.73,260250.0,20.2045,20.2871,20.1494,20.221,260250.0
2007-10-24 11:30:00,36.74,36.79,36.59,36.67,311250.0,20.2265,20.254,20.1439,20.188,311250.0
2007-10-24 11:40:00,36.71,36.77,36.6,36.68,241200.0,20.21,20.243,20.1494,20.1935,241200.0
2007-10-24 11:50:00,36.68,36.87,36.66,36.79,209850.0,20.1935,20.2981,20.1825,20.254,209850.0
2007-10-24 12:00:00,36.78,37.03,36.77,37.03,181200.0,20.2485,20.3862,20.243,20.3862,181200.0
2007-10-24 12:10:00,37.03,37.27,37.03,37.17,118500.0,20.3862,20.5183,20.3862,20.4632,118500.0
2007-10-24 12:20:00,37.17,37.17,36.89,36.93,88650.0,20.4632,20.4632,20.3091,20.3311,88650.0
2007-10-24 12:30:00,36.95,37.33,36.92,37.13,71100.0,20.3421,20.5513,20.3256,20.4412,71100.0
2007-10-24 12:40:00,37.1,37.15,36.78,36.88,63600.0,20.4247,20.4522,20.2485,20.3036,63600.0
2007-10-24 12:50:00,36.88,36.88,36.65,36.85,89550.0,20.3036,20.3036,20.177,20.2871,89550.0
2007-10-24 13:00:00,36.86,36.88,36.73,36.87,56550.0,20.2926,20.3036,20.221,20.2981,56550.0
2007-10-24 13:10:00,36.88,36.89,36.6,36.67,157050.0,20.3036,20.3091,20.1494,20.188,157050.0
2007-10-24 13:20:00,36.67,36.78,36.67,36.68,101100.0,20.188,20.2485,20.188,20.1935,101100.0
2007-10-24 13:30:00,36.67,36.77,36.56,36.56,120600.0,20.188,20.243,20.1274,20.1274,120600.0
2007-10-24 13:40:00,36.57,36.69,36.53,36.63,70500.0,20.1329,20.199,20.1109,20.1659,70500.0
2007-10-24 13:50:00,36.63,36.63,36.24,36.34,134850.0,20.1659,20.1659,19.9512,20.0063,134850.0
2007-10-24 14:00:00,36.33,36.45,36.27,36.34,105000.0,20.0008,20.0669,19.9678,20.0063,105000.0
2007-10-24 14:10:00,36.37,36.47,36.2,36.33,140550.0,20.0228,20.0779,19.9292,20.0008,140550.0
2007-10-24 14:20:00,36.33,36.99,36.29,36.72,116850.0,20.0008,20.3641,19.9788,20.2155,116850.0
2007-10-24 14:30:00,36.77,36.89,36.55,36.59,85500.0,20.243,20.3091,20.1219,20.1439,85500.0
2007-10-24 14:40:00,36.57,36.67,36.49,36.59,97350.0,20.1329,20.188,20.0889,20.1439,97350.0
2007-10-24 14:50:00,36.59,36.8,36.57,36.69,112500.0,20.1439,20.2595,20.1329,20.199,112500.0
2007-10-24 15:00:00,36.67,36.79,36.57,36.78,168450.0,20.188,20.254,20.1329,20.2485,168450.0
2007-10-24 15:10:00,36.78,37.03,36.58,36.99,225900.0,20.2485,20.3862,20.1384,20.3641,225900.0
2007-10-24 15:20:00,36.97,37.33,36.95,37.31,166500.0,20.3531,20.5513,20.3421,20.5403,166500.0
2007-10-24 15:30:00,37.31,37.33,36.93,37.07,162150.0,20.5403,20.5513,20.3311,20.4082,162150.0
2007-10-24 15:40:00,37.05,37.26,36.99,37.09,191100.0,20.3972,20.5128,20.3641,20.4192,191100.0
2007-10-24 15:50:00,37.09,37.58,37.09,37.47,426150.0,20.4192,20.689,20.4192,20.6284,426150.0
2007-10-25 09:30:00,37.39,37.95,36.99,37.19,405900.0,20.5844,20.8926,20.3641,20.4742,405900.0
2007-10-25 09:40:00,37.19,37.33,36.98,37.07,95400.0,20.4742,20.5513,20.3586,20.4082,95400.0
2007-10-25 09:50:00,37.05,37.14,36.65,36.7,185550.0,20.3972,20.4467,20.177,20.2045,185550.0
2007-10-25 10:00:00,36.71,37.0,36.66,36.93,372750.0,20.21,20.3696,20.1825,20.3311,372750.0
2007-10-25 10:10:00,36.93,37.35,36.93,37.3,381450.0,20.3311,20.5623,20.3311,20.5348,381450.0
2007-10-25 10:20:00,37.3,37.33,37.22,37.27,268050.0,20.5348,20.5513,20.4908,20.5183,268050.0
2007-10-25 10:30:00,37.27,37.27,37.03,37.05,117300.0,20.5183,20.5183,20.3862,20.3972,117300.0
2007-10-25 10:40:00,37.04,37.05,36.9,36.95,84000.0,20.3917,20.3972,20.3146,20.3421,84000.0
2007-10-25 10:50:00,36.95,37.14,36.93,37.03,84450.0,20.3421,20.4467,20.3311,20.3862,84450.0
2007-10-25 11:00:00,37.06,37.11,36.89,37.05,72150.0,20.4027,20.4302,20.3091,20.3972,72150.0
2007-10-25 11:10:00,37.07,37.11,36.95,36.95,75150.0,20.4082,20.4302,20.3421,20.3421,75150.0
2007-10-25 11:20:00,36.95,37.08,36.9,37.04,98850.0,20.3421,20.4137,20.3146,20.3917,98850.0
2007-10-25 11:30:00,37.04,37.09,36.95,36.95,97350.0,20.3917,20.4192,20.3421,20.3421,97350.0
2007-10-25 11:40:00,36.95,36.97,36.71,36.73,102300.0,20.3421,20.3531,20.21,20.221,102300.0
2007-10-25 11:50:00,36.75,36.78,36.19,36.19,164700.0,20.232,20.2485,19.9237,19.9237,164700.0
2007-10-25 12:00:00,36.22,36.47,36.15,36.32,108450.0,19.9402,20.0779,19.9017,19.9953,108450.0
2007-10-25 12:10:00,36.31,36.43,36.27,36.38,56250.0,19.9898,20.0558,19.9678,20.0283,56250.0
2007-10-25 12:20:00,36.37,36.4,36.29,36.31,139200.0,20.0228,20.0393,19.9788,19.9898,139200.0
2007-10-25 12:30:00,36.31,36.33,36.14,36.19,85200.0,19.9898,20.0008,19.8962,19.9237,85200.0
2007-10-25 12:40:00,36.19,36.33,36.19,36.28,68850.0,19.9237,20.0008,19.9237,19.9733,68850.0
2007-10-25 12:50:00,36.28,36.32,36.2,36.23,59400.0,19.9733,19.9953,19.9292,19.9457,59400.0
2007-10-25 13:00:00,36.23,36.24,35.95,36.03,160500.0,19.9457,19.9512,19.7916,19.8356,160500.0
2007-10-25 13:10:00,36.02,36.06,35.81,35.88,94050.0,19.8301,19.8521,19.7145,19.7531,94050.0
2007-10-25 13:20:00,35.87,35.98,35.51,35.71,210300.0,19.7475,19.8081,19.5494,19.6595,210300.0
2007-10-25 13:30:00,35.71,35.97,35.7,35.91,114000.0,19.6595,19.8026,19.654,19.7696,114000.0
2007-10-25 13:40:00,35.93,36.07,35.89,36.02,245850.0,19.7806,19.8577,19.7586,19.8301,245850.0
2007-10-25 13:50:00,36.02,36.09,35.92,35.93,364050.0,19.8301,19.8687,19.7751,19.7806,364050.0
2007-10-25 14:00:00,35.93,36.06,35.75,36.0,256350.0,19.7806,19.8521,19.6815,19.8191,256350.0
2007-10-25 14:10:00,36.0,36.4,36.0,36.35,109500.0,19.8191,20.0393,19.8191,20.0118,109500.0
2007-10-25 14:20:00,36.35,36.5,36.28,36.46,80550.0,20.0118,20.0944,19.9733,20.0724,80550.0
2007-10-25 14:30:00,36.45,36.62,36.31,36.54,105750.0,20.0669,20.1604,19.9898,20.1164,105750.0
2007-10-25 14:40:00,36.55,36.59,36.28,36.37,58500.0,20.1219,20.1439,19.9733,20.0228,58500.0
2007-10-25 14:50:00,36.35,36.67,36.34,36.63,173400.0,20.0118,20.188,20.0063,20.1659,173400.0
2007-10-25 15:00:00,36.61,36.64,36.5,36.62,147000.0,20.1549,20.1715,20.0944,20.1604,147000.0
2007-10-25 15:10:00,36.61,36.67,36.48,36.62,113850.0,20.1549,20.188,20.0834,20.1604,113850.0
2007-10-25 15:20:00,36.63,36.66,36.35,36.51,107850.0,20.1659,20.1825,20.0118,20.0999,107850.0
2007-10-25 15:30:00,36.49,36.67,36.27,36.36,157200.0,20.0889,20.188,19.9678,20.0173,157200.0
2007-10-25 15:40:00,36.35,36.77,36.35,36.63,246450.0,20.0118,20.243,20.0118,20.1659,246450.0
2007-10-25 15:50:00,36.62,36.85,36.53,36.61,457350.0,20.1604,20.2871,20.1109,20.1549,457350.0
2007-10-26 09:30:00,37.25,37.33,36.65,37.17,194700.0,20.5073,20.5513,20.177,20.4632,194700.0
2007-10-26 09:40:00,37.18,37.18,36.71,36.89,86250.0,20.4687,20.4687,20.21,20.3091,86250.0
2007-10-26 09:50:00,36.89,37.07,36.89,37.05,52200.0,20.3091,20.4082,20.3091,20.3972,52200.0
2007-10-26 10:00:00,37.04,37.13,36.92,37.1,92850.0,20.3917,20.4412,20.3256,20.4247,92850.0
2007-10-26 10:10:00,37.12,37.2,37.05,37.07,60150.0,20.4357,20.4798,20.3972,20.4082,60150.0
2007-10-26 10:20:00,37.06,37.17,36.98,37.11,82650.0,20.4027,20.4632,20.3586,20.4302,82650.0
2007-10-26 10:30:00,37.1,37.11,36.9,36.95,88650.0,20.4247,20.4302,20.3146,20.3421,88650.0
2007-10-26 10:40:00,36.96,37.07,36.89,36.99,205050.0,20.3476,20.4082,20.3091,20.3641,205050.0
2007-10-26 10:50:00,37.0,37.0,36.9,36.94,73950.0,20.3696,20.3696,20.3146,20.3366,73950.0
2007-10-26 11:00:00,36.94,36.98,36.89,36.9,48000.0,20.3366,20.3586,20.3091,20.3146,48000.0
2007-10-26 11:10:00,36.91,37.03,36.82,36.82,87000.0,20.3201,20.3862,20.2705,20.2705,87000.0
2007-10-26 11:20:00,36.82,36.91,36.71,36.82,51000.0,20.2705,20.3201,20.21,20.2705,51000.0
2007-10-26 11:30:00,36.81,36.86,36.74,36.77,27900.0,20.265,20.2926,20.2265,20.243,27900.0
2007-10-26 11:40:00,36.79,36.85,36.74,36.85,25500.0,20.254,20.2871,20.2265,20.2871,25500.0
2007-10-26 11:50:00,36.85,36.86,36.64,36.65,43800.0,20.2871,20.2926,20.1715,20.177,43800.0
2007-10-26 12:00:00,36.66,36.69,36.54,36.63,38400.0,20.1825,20.199,20.1164,20.1659,38400.0
2007-10-26 12:10:00,36.63,36.73,36.6,36.61,33150.0,20.1659,20.221,20.1494,20.1549,33150.0
2007-10-26 12:20:00,36.61,36.69,36.59,36.65,51600.0,20.1549,20.199,20.1439,20.177,51600.0
2007-10-26 12:30:00,36.66,36.67,36.59,36.67,47400.0,20.1825,20.188,20.1439,20.188,47400.0
2007-10-26 12:40:00,36.67,36.67,36.61,36.64,46800.0,20.188,20.188,20.1549,20.1715,46800.0
2007-10-26 12:50:00,36.64,36.66,36.57,36.57,36600.0,20.1715,20.1825,20.1329,20.1329,36600.0
2007-10-26 13:00:00,36.59,36.59,36.43,36.55,59250.0,20.1439,20.1439,20.0558,20.1219,59250.0
2007-10-26 13:10:00,36.58,36.65,36.57,36.65,38550.0,20.1384,20.177,20.1329,20.177,38550.0
2007-10-26 13:20:00,36.65,36.73,36.6,36.65,45900.0,20.177,20.221,20.1494,20.177,45900.0
2007-10-26 13:30:00,36.64,36.65,36.42,36.51,50400.0,20.1715,20.177,20.0503,20.0999,50400.0
2007-10-26 13:40:00,36.5,36.58,36.48,36.51,45150.0,20.0944,20.1384,20.0834,20.0999,45150.0
2007-10-26 13:50:00,36.51,36.53,36.49,36.51,18900.0,20.0999,20.1109,20.0889,20.0999,18900.0
2007-10-26 14:00:00,36.51,36.67,36.51,36.59,74250.0,20.0999,20.188,20.0999,20.1439,74250.0
2007-10-26 14:10:00,36.59,36.67,36.57,36.63,84450.0,20.1439,20.188,20.1329,20.1659,84450.0
2007-10-26 14:20:00,36.62,36.63,36.57,36.59,42900.0,20.1604,20.1659,20.1329,20.1439,42900.0
2007-10-26 14:30:00,36.57,36.66,36.56,36.65,42600.0,20.1329,20.1825,20.1274,20.177,42600.0
2007-10-26 14:40:00,36.65,36.66,36.5,36.51,66750.0,20.177,20.1825,20.0944,20.0999,66750.0
2007-10-26 14:50:00,36.5,36.62,36.49,36.59,42000.0,20.0944,20.1604,20.0889,20.1439,42000.0
2007-10-26 15:00:00,36.59,36.63,36.39,36.41,94050.0,20.1439,20.1659,20.0338,20.0448,94050.0
2007-10-26 15:10:00,36.41,36.51,36.39,36.44,69000.0,20.0448,20.0999,20.0338,20.0613,69000.0
2007-10-26 15:20:00,36.45,36.46,36.34,36.37,54300.0,20.0669,20.0724,20.0063,20.0228,54300.0
2007-10-26 15:30:00,36.4,36.48,36.29,36.33,198600.0,20.0393,20.0834,19.9788,20.0008,198600.0
2007-10-26 15:40:00,36.33,36.39,36.21,36.39,155250.0,20.0008,20.0338,19.9347,20.0338,155250.0
2007-10-26 15:50:00,36.39,36.57,36.39,36.57,252750.0,20.0338,20.1329,20.0338,20.1329,252750.0
2007-10-29 09:30:00,36.68,36.96,36.49,36.59,144750.0,20.1935,20.3476,20.0889,20.1439,144750.0
2007-10-29 09:40:00,36.59,36.67,36.59,36.63,78450.0,20.1439,20.188,20.1439,20.1659,78450.0
2007-10-29 09:50:00,36.65,36.67,36.57,36.57,67200.0,20.177,20.188,20.1329,20.1329,67200.0
2007-10-29 10:00:00,36.58,36.67,36.45,36.65,99750.0,20.1384,20.188,20.0669,20.177,99750.0
2007-10-29 10:10:00,36.65,36.67,36.32,36.5,106950.0,20.177,20.188,19.9953,20.0944,106950.0
2007-10-29 10:20:00,36.49,36.53,36.31,36.53,84150.0,20.0889,20.1109,19.9898,20.1109,84150.0
2007-10-29 10:30:00,36.53,36.53,36.34,36.34,33900.0,20.1109,20.1109,20.0063,20.0063,33900.0
2007-10-29 10:40:00,36.35,36.37,36.29,36.34,35100.0,20.0118,20.0228,19.9788,20.0063,35100.0
2007-10-29 10:50:00,36.35,36.36,36.18,36.36,54600.0,20.0118,20.0173,19.9182,20.0173,54600.0
2007-10-29 11:00:00,36.35,36.51,36.29,36.51,39750.0,20.0118,20.0999,19.9788,20.0999,39750.0
2007-10-29 11:10:00,36.51,36.67,36.51,36.66,60600.0,20.0999,20.188,20.0999,20.1825,60600.0
2007-10-29 11:20:00,36.65,36.67,36.63,36.67,73050.0,20.177,20.188,20.1659,20.188,73050.0
2007-10-29 11:30:00,36.67,36.67,36.63,36.67,40650.0,20.188,20.188,20.1659,20.188,40650.0
2007-10-29 11:40:00,36.67,36.67,36.63,36.64,37200.0,20.188,20.188,20.1659,20.1715,37200.0
2007-10-29 11:50:00,36.64,36.65,36.56,36.56,21150.0,20.1715,20.177,20.1274,20.1274,21150.0
2007-10-29 12:00:00,36.56,36.65,36.56,36.63,17250.0,20.1274,20.177,20.1274,20.1659,17250.0
2007-10-29 12:10:00,36.63,36.67,36.6,36.66,13500.0,20.1659,20.188,20.1494,20.1825,13500.0
2007-10-29 12:20:00,36.66,36.67,36.53,36.57,33900.0,20.1825,20.188,20.1109,20.1329,33900.0
2007-10-29 12:30:00,36.56,36.59,36.42,36.45,26100.0,20.1274,20.1439,20.0503,20.0669,26100.0
2007-10-29 12:40:00,36.45,36.55,36.45,36.55,9300.0,20.0669,20.1219,20.0669,20.1219,9300.0
2007-10-29 12:50:00,36.55,36.63,36.55,36.63,20850.0,20.1219,20.1659,20.1219,20.1659,20850.0
2007-10-29 13:00:00,36.61,36.63,36.54,36.63,18000.0,20.1549,20.1659,20.1164,20.1659,18000.0
2007-10-29 13:10:00,36.62,36.67,36.57,36.57,21450.0,20.1604,20.188,20.1329,20.1329,21450.0
2007-10-29 13:20:00,36.58,36.6,36.55,36.6,24600.0,20.1384,20.1494,20.1219,20.1494,24600.0
2007-10-29 13:30:00,36.6,36.61,36.59,36.61,30000.0,20.1494,20.1549,20.1439,20.1549,30000.0
2007-10-29 13:40:00,36.61,36.61,36.59,36.61,20400.0,20.1549,20.1549,20.1439,20.1549,20400.0
2007-10-29 13:50:00,36.61,36.62,36.51,36.6,37350.0,20.1549,20.1604,20.0999,20.1494,37350.0
2007-10-29 14:00:00,36.61,36.65,36.55,36.55,40800.0,20.1549,20.177,20.1219,20.1219,40800.0
2007-10-29 14:10:00,36.54,36.58,36.46,36.51,31050.0,20.1164,20.1384,20.0724,20.0999,31050.0
2007-10-29 14:20:00,36.53,36.53,36.48,36.49,16350.0,20.1109,20.1109,20.0834,20.0889,16350.0
2007-10-29 14:30:00,36.47,36.47,36.26,36.31,41550.0,20.0779,20.0779,19.9623,19.9898,41550.0
2007-10-29 14:40:00,36.31,36.35,36.24,36.3,31800.0,19.9898,20.0118,19.9512,19.9843,31800.0
2007-10-29 14:50:00,36.3,36.32,36.24,36.27,82500.0,19.9843,19.9953,19.9512,19.9678,82500.0
2007-10-29 15:00:00,36.26,36.27,36.07,36.17,132450.0,19.9623,19.9678,19.8577,19.9127,132450.0
2007-10-29 15:10:00,36.17,36.37,36.16,36.35,71850.0,19.9127,20.0228,19.9072,20.0118,71850.0
2007-10-29 15:20:00,36.36,36.36,36.29,36.33,64500.0,20.0173,20.0173,19.9788,20.0008,64500.0
2007-10-29 15:30:00,36.33,36.33,36.23,36.26,78450.0,20.0008,20.0008,19.9457,19.9623,78450.0
2007-10-29 15:40:00,36.26,36.27,36.19,36.19,77550.0,19.9623,19.9678,19.9237,19.9237,77550.0
2007-10-29 15:50:00,36.19,36.36,36.13,36.35,200250.0,19.9237,20.0173,19.8907,20.0118,200250.0
2007-10-30 09:30:00,36.13,36.31,35.89,36.0,115950.0,19.8907,19.9898,19.7586,19.8191,115950.0
2007-10-30 09:40:00,35.99,36.05,35.96,36.0,35850.0,19.8136,19.8466,19.7971,19.8191,35850.0
2007-10-30 09:50:00,35.99,36.01,35.72,35.89,46050.0,19.8136,19.8246,19.665,19.7586,46050.0
2007-10-30 10:00:00,35.87,35.93,35.54,35.57,63900.0,19.7475,19.7806,19.5659,19.5824,63900.0
2007-10-30 10:10:00,35.59,35.87,35.59,35.86,70950.0,19.5934,19.7475,19.5934,19.742,70950.0
2007-10-30 10:20:00,35.87,35.96,35.79,35.87,78450.0,19.7475,19.7971,19.7035,19.7475,78450.0
2007-10-30 10:30:00,35.87,35.87,35.8,35.85,25200.0,19.7475,19.7475,19.709,19.7365,25200.0
2007-10-30 10:40:00,35.86,35.88,35.82,35.85,42150.0,19.742,19.7531,19.72,19.7365,42150.0
2007-10-30 10:50:00,35.86,35.87,35.79,35.81,32250.0,19.742,19.7475,19.7035,19.7145,32250.0
2007-10-30 11:00:00,35.81,35.84,35.57,35.64,118050.0,19.7145,19.731,19.5824,19.6209,118050.0
2007-10-30 11:10:00,35.66,35.84,35.65,35.83,49350.0,19.6319,19.731,19.6264,19.7255,49350.0
2007-10-30 11:20:00,35.85,35.87,35.77,35.83,91350.0,19.7365,19.7475,19.6925,19.7255,91350.0
2007-10-30 11:30:00,35.83,35.87,35.77,35.8,138000.0,19.7255,19.7475,19.6925,19.709,138000.0
2007-10-30 11:40:00,35.8,35.83,35.77,35.83,60450.0,19.709,19.7255,19.6925,19.7255,60450.0
2007-10-30 11:50:00,35.82,35.83,35.77,35.81,58350.0,19.72,19.7255,19.6925,19.7145,58350.0
2007-10-30 12:00:00,35.81,35.83,35.75,35.77,21450.0,19.7145,19.7255,19.6815,19.6925,21450.0
2007-10-30 12:10:00,35.77,35.83,35.77,35.81,36150.0,19.6925,19.7255,19.6925,19.7145,36150.0
2007-10-30 12:20:00,35.81,35.83,35.79,35.81,13350.0,19.7145,19.7255,19.7035,19.7145,13350.0
2007-10-30 12:30:00,35.81,35.83,35.79,35.81,44250.0,19.7145,19.7255,19.7035,19.7145,44250.0
2007-10-30 12:40:00,35.81,35.83,35.78,35.83,51750.0,19.7145,19.7255,19.698,19.7255,51750.0
2007-10-30 12:50:00,35.83,35.85,35.75,35.76,69750.0,19.7255,19.7365,19.6815,19.687,69750.0
2007-10-30 13:00:00,35.77,35.77,35.69,35.77,37500.0,19.6925,19.6925,19.6484,19.6925,37500.0
2007-10-30 13:10:00,35.78,35.83,35.76,35.81,35550.0,19.698,19.7255,19.687,19.7145,35550.0
2007-10-30 13:20:00,35.82,35.87,35.79,35.83,249300.0,19.72,19.7475,19.7035,19.7255,249300.0
2007-10-30 13:30:00,35.83,35.83,35.8,35.83,89250.0,19.7255,19.7255,19.709,19.7255,89250.0
2007-10-30 13:40:00,35.83,35.83,35.79,35.81,64500.0,19.7255,19.7255,19.7035,19.7145,64500.0
2007-10-30 13:50:00,35.81,35.83,35.77,35.83,60300.0,19.7145,19.7255,19.6925,19.7255,60300.0
2007-10-30 14:00:00,35.82,35.83,35.77,35.83,126300.0,19.72,19.7255,19.6925,19.7255,126300.0
2007-10-30 14:10:00,35.83,35.83,35.8,35.82,151800.0,19.7255,19.7255,19.709,19.72,151800.0
2007-10-30 14:20:00,35.82,35.83,35.79,35.83,53400.0,19.72,19.7255,19.7035,19.7255,53400.0
2007-10-30 14:30:00,35.83,35.83,35.82,35.83,120150.0,19.7255,19.7255,19.72,19.7255,120150.0
2007-10-30 14:40:00,35.83,35.99,35.82,35.89,294450.0,19.7255,19.8136,19.72,19.7586,294450.0
2007-10-30 14:50:00,35.9,35.9,35.83,35.85,70800.0,19.7641,19.7641,19.7255,19.7365,70800.0
2007-10-30 15:00:00,35.83,35.85,35.79,35.81,71250.0,19.7255,19.7365,19.7035,19.7145,71250.0
2007-10-30 15:10:00,35.81,35.88,35.79,35.84,269100.0,19.7145,19.7531,19.7035,19.731,269100.0
2007-10-30 15:20:00,35.84,35.84,35.79,35.83,118350.0,19.731,19.731,19.7035,19.7255,118350.0
2007-10-30 15:30:00,35.83,35.85,35.79,35.83,168900.0,19.7255,19.7365,19.7035,19.7255,168900.0
2007-10-30 15:40:00,35.83,35.83,35.75,35.77,305700.0,19.7255,19.7255,19.6815,19.6925,305700.0
2007-10-30 15:50:00,35.77,35.91,35.72,35.88,400650.0,19.6925,19.7696,19.665,19.7531,400650.0
2007-10-31 09:30:00,36.31,36.33,35.93,36.09,194700.0,19.9898,20.0008,19.7806,19.8687,194700.0
2007-10-31 09:40:00,36.09,36.19,36.08,36.12,126300.0,19.8687,19.9237,19.8632,19.8852,126300.0
2007-10-31 09:50:00,36.12,36.21,36.11,36.19,95100.0,19.8852,19.9347,19.8797,19.9237,95100.0
2007-10-31 10:00:00,36.19,36.35,36.18,36.27,58050.0,19.9237,20.0118,19.9182,19.9678,58050.0
2007-10-31 10:10:00,36.27,36.27,36.23,36.27,54600.0,19.9678,19.9678,19.9457,19.9678,54600.0
2007-10-31 10:20:00,36.27,36.33,36.23,36.25,147750.0,19.9678,20.0008,19.9457,19.9567,147750.0
2007-10-31 10:30:00,36.25,36.31,36.25,36.27,89250.0,19.9567,19.9898,19.9567,19.9678,89250.0
2007-10-31 10:40:00,36.29,36.3,36.25,36.25,58350.0,19.9788,19.9843,19.9567,19.9567,58350.0
2007-10-31 10:50:00,36.26,36.3,36.25,36.3,23250.0,19.9623,19.9843,19.9567,19.9843,23250.0
2007-10-31 11:00:00,36.29,36.35,36.27,36.34,46650.0,19.9788,20.0118,19.9678,20.0063,46650.0
2007-10-31 11:10:00,36.33,36.4,36.33,36.34,35400.0,20.0008,20.0393,20.0008,20.0063,35400.0
2007-10-31 11:20:00,36.33,36.37,36.31,36.35,30750.0,20.0008,20.0228,19.9898,20.0118,30750.0
2007-10-31 11:30:00,36.35,36.37,36.33,36.35,31350.0,20.0118,20.0228,20.0008,20.0118,31350.0
2007-10-31 11:40:00,36.35,36.37,36.28,36.33,29550.0,20.0118,20.0228,19.9733,20.0008,29550.0
2007-10-31 11:50:00,36.35,36.37,36.34,36.37,35100.0,20.0118,20.0228,20.0063,20.0228,35100.0
2007-10-31 12:00:00,36.37,36.42,36.35,36.41,87300.0,20.0228,20.0503,20.0118,20.0448,87300.0
2007-10-31 12:10:00,36.45,36.53,36.45,36.49,39600.0,20.0669,20.1109,20.0669,20.0889,39600.0
2007-10-31 12:20:00,36.49,36.5,36.45,36.45,29400.0,20.0889,20.0944,20.0669,20.0669,29400.0
2007-10-31 12:30:00,36.47,36.5,36.45,36.48,31350.0,20.0779,20.0944,20.0669,20.0834,31350.0
2007-10-31 12:40:00,36.49,36.49,36.45,36.46,13650.0,20.0889,20.0889,20.0669,20.0724,13650.0
2007-10-31 12:50:00,36.47,36.47,36.4,36.44,24300.0,20.0779,20.0779,20.0393,20.0613,24300.0
2007-10-31 13:00:00,36.46,36.47,36.44,36.45,24450.0,20.0724,20.0779,20.0613,20.0669,24450.0
2007-10-31 13:10:00,36.45,36.47,36.45,36.47,45750.0,20.0669,20.0779,20.0669,20.0779,45750.0
2007-10-31 13:20:00,36.47,36.47,36.39,36.39,45000.0,20.0779,20.0779,20.0338,20.0338,45000.0
2007-10-31 13:30:00,36.39,36.43,36.38,36.41,21450.0,20.0338,20.0558,20.0283,20.0448,21450.0
2007-10-31 13:40:00,36.43,36.43,36.37,36.38,70350.0,20.0558,20.0558,20.0228,20.0283,70350.0
2007-10-31 13:50:00,36.38,36.39,36.27,36.3,65850.0,20.0283,20.0338,19.9678,19.9843,65850.0
2007-10-31 14:00:00,36.3,36.3,36.21,36.29,63750.0,19.9843,19.9843,19.9347,19.9788,63750.0
2007-10-31 14:10:00,36.31,36.5,36.0,36.26,103650.0,19.9898,20.0944,19.8191,19.9623,103650.0
2007-10-31 14:20:00,36.27,36.35,36.02,36.21,109350.0,19.9678,20.0118,19.8301,19.9347,109350.0
2007-10-31 14:30:00,36.21,36.27,36.19,36.21,99150.0,19.9347,19.9678,19.9237,19.9347,99150.0
2007-10-31 14:40:00,36.21,36.56,36.19,36.54,160950.0,19.9347,20.1274,19.9237,20.1164,160950.0
2007-10-31 14:50:00,36.52,37.17,36.51,36.83,237600.0,20.1054,20.4632,20.0999,20.2761,237600.0
2007-10-31 15:00:00,36.83,36.83,36.51,36.6,227700.0,20.2761,20.2761,20.0999,20.1494,227700.0
2007-10-31 15:10:00,36.6,36.68,36.53,36.66,108150.0,20.1494,20.1935,20.1109,20.1825,108150.0
2007-10-31 15:20:00,36.66,36.72,36.58,36.63,108900.0,20.1825,20.2155,20.1384,20.1659,108900.0
2007-10-31 15:30:00,36.65,36.87,36.62,36.75,97200.0,20.177,20.2981,20.1604,20.232,97200.0
2007-10-31 15:40:00,36.75,37.01,36.7,36.72,209250.0,20.232,20.3752,20.2045,20.2155,209250.0
2007-10-31 15:50:00,36.76,37.04,36.65,37.04,380100.0,20.2375,20.3917,20.177,20.3917,380100.0
2007-11-01 09:30:00,36.73,37.2,36.02,36.02,184350.0,20.221,20.4798,19.8301,19.8301,184350.0
2007-11-01 09:40:00,36.02,36.39,35.85,36.38,55650.0,19.8301,20.0338,19.7365,20.0283,55650.0
2007-11-01 09:50:00,36.41,36.83,36.35,36.63,76500.0,20.0448,20.2761,20.0118,20.1659,76500.0
2007-11-01 10:00:00,36.61,36.87,36.27,36.37,112350.0,20.1549,20.2981,19.9678,20.0228,112350.0
2007-11-01 10:10:00,36.37,36.41,36.08,36.36,61500.0,20.0228,20.0448,19.8632,20.0173,61500.0
2007-11-01 10:20:00,36.36,36.69,36.31,36.57,104850.0,20.0173,20.199,19.9898,20.1329,104850.0
2007-11-01 10:30:00,36.59,36.65,36.38,36.63,59400.0,20.1439,20.177,20.0283,20.1659,59400.0
2007-11-01 10:40:00,36.62,36.76,36.48,36.55,74850.0,20.1604,20.2375,20.0834,20.1219,74850.0
2007-11-01 10:50:00,36.55,36.55,36.31,36.38,40200.0,20.1219,20.1219,19.9898,20.0283,40200.0
2007-11-01 11:00:00,36.36,36.37,36.12,36.19,78600.0,20.0173,20.0228,19.8852,19.9237,78600.0
2007-11-01 11:10:00,36.21,36.28,36.08,36.28,50100.0,19.9347,19.9733,19.8632,19.9733,50100.0
2007-11-01 11:20:00,36.25,36.4,36.2,36.4,25650.0,19.9567,20.0393,19.9292,20.0393,25650.0
2007-11-01 11:30:00,36.37,36.37,36.14,36.21,50850.0,20.0228,20.0228,19.8962,19.9347,50850.0
2007-11-01 11:40:00,36.21,36.23,36.07,36.23,30300.0,19.9347,19.9457,19.8577,19.9457,30300.0
2007-11-01 11:50:00,36.24,36.33,36.16,36.33,14700.0,19.9512,20.0008,19.9072,20.0008,14700.0
2007-11-01 12:00:00,36.33,36.53,36.32,36.49,42900.0,20.0008,20.1109,19.9953,20.0889,42900.0
2007-11-01 12:10:00,36.47,36.48,36.33,36.43,39450.0,20.0779,20.0834,20.0008,20.0558,39450.0
2007-11-01 12:20:00,36.44,36.45,36.16,36.16,42750.0,20.0613,20.0669,19.9072,19.9072,42750.0
2007-11-01 12:30:00,36.17,36.33,36.17,36.21,42150.0,19.9127,20.0008,19.9127,19.9347,42150.0
2007-11-01 12:40:00,36.22,36.25,36.15,36.19,52200.0,19.9402,19.9567,19.9017,19.9237,52200.0
2007-11-01 12:50:00,36.19,36.31,36.18,36.26,46050.0,19.9237,19.9898,19.9182,19.9623,46050.0
2007-11-01 13:00:00,36.26,36.32,36.13,36.3,34950.0,19.9623,19.9953,19.8907,19.9843,34950.0
2007-11-01 13:10:00,36.29,36.32,36.2,36.25,16800.0,19.9788,19.9953,19.9292,19.9567,16800.0
2007-11-01 13:20:00,36.25,36.26,36.01,36.03,53250.0,19.9567,19.9623,19.8246,19.8356,53250.0
2007-11-01 13:30:00,36.01,36.06,35.95,36.01,36150.0,19.8246,19.8521,19.7916,19.8246,36150.0
2007-11-01 13:40:00,36.02,36.1,35.95,36.09,50850.0,19.8301,19.8742,19.7916,19.8687,50850.0
2007-11-01 13:50:00,36.1,36.1,35.93,36.02,60600.0,19.8742,19.8742,19.7806,19.8301,60600.0
2007-11-01 14:00:00,36.0,36.08,35.97,36.03,33750.0,19.8191,19.8632,19.8026,19.8356,33750.0
2007-11-01 14:10:00,36.03,36.12,35.97,36.05,26700.0,19.8356,19.8852,19.8026,19.8466,26700.0
2007-11-01 14:20:00,36.07,36.07,35.93,35.99,32100.0,19.8577,19.8577,19.7806,19.8136,32100.0
2007-11-01 14:30:00,35.99,36.15,35.99,36.11,22200.0,19.8136,19.9017,19.8136,19.8797,22200.0
2007-11-01 14:40:00,36.12,36.23,36.05,36.19,19950.0,19.8852,19.9457,19.8466,19.9237,19950.0
2007-11-01 14:50:00,36.2,36.23,36.08,36.13,35100.0,19.9292,19.9457,19.8632,19.8907,35100.0
2007-11-01 15:00:00,36.11,36.14,36.03,36.11,44700.0,19.8797,19.8962,19.8356,19.8797,44700.0
2007-11-01 15:10:00,36.1,36.11,35.79,35.9,110100.0,19.8742,19.8797,19.7035,19.7641,110100.0
2007-11-01 15:20:00,35.9,35.93,35.73,35.76,300450.0,19.7641,19.7806,19.6705,19.687,300450.0
2007-11-01 15:30:00,35.76,35.77,35.58,35.62,202200.0,19.687,19.6925,19.5879,19.6099,202200.0
2007-11-01 15:40:00,35.63,35.81,35.62,35.8,235650.0,19.6154,19.7145,19.6099,19.709,235650.0
2007-11-01 15:50:00,35.79,35.88,35.71,35.82,522000.0,19.7035,19.7531,19.6595,19.72,522000.0
2007-11-02 09:30:00,35.57,36.28,35.57,36.0,143400.0,19.5824,19.9733,19.5824,19.8191,143400.0
2007-11-02 09:40:00,36.0,36.09,35.77,35.9,118800.0,19.8191,19.8687,19.6925,19.7641,118800.0
2007-11-02 09:50:00,35.87,35.97,35.57,35.9,116550.0,19.7475,19.8026,19.5824,19.7641,116550.0
2007-11-02 10:00:00,35.88,35.97,35.65,35.9,53550.0,19.7531,19.8026,19.6264,19.7641,53550.0
2007-11-02 10:10:00,35.93,36.03,35.85,36.01,125100.0,19.7806,19.8356,19.7365,19.8246,125100.0
2007-11-02 10:20:00,35.97,36.11,35.93,36.1,103350.0,19.8026,19.8797,19.7806,19.8742,103350.0
2007-11-02 10:30:00,36.1,36.3,36.09,36.21,110250.0,19.8742,19.9843,19.8687,19.9347,110250.0
2007-11-02 10:40:00,36.21,36.23,36.01,36.01,55650.0,19.9347,19.9457,19.8246,19.8246,55650.0
2007-11-02 10:50:00,36.03,36.35,36.03,36.33,111300.0,19.8356,20.0118,19.8356,20.0008,111300.0
2007-11-02 11:00:00,36.33,36.45,36.29,36.3,57000.0,20.0008,20.0669,19.9788,19.9843,57000.0
2007-11-02 11:10:00,36.3,36.41,36.27,36.31,31050.0,19.9843,20.0448,19.9678,19.9898,31050.0
2007-11-02 11:20:00,36.3,36.3,35.97,36.05,57900.0,19.9843,19.9843,19.8026,19.8466,57900.0
2007-11-02 11:30:00,36.02,36.11,35.95,36.07,67650.0,19.8301,19.8797,19.7916,19.8577,67650.0
2007-11-02 11:40:00,36.07,36.15,36.01,36.09,80100.0,19.8577,19.9017,19.8246,19.8687,80100.0
2007-11-02 11:50:00,36.07,36.2,35.99,36.09,67350.0,19.8577,19.9292,19.8136,19.8687,67350.0
2007-11-02 12:00:00,36.1,36.14,35.98,36.06,34650.0,19.8742,19.8962,19.8081,19.8521,34650.0
2007-11-02 12:10:00,36.07,36.35,36.04,36.21,44400.0,19.8577,20.0118,19.8411,19.9347,44400.0
2007-11-02 12:20:00,36.21,36.42,36.17,36.22,41850.0,19.9347,20.0503,19.9127,19.9402,41850.0
2007-11-02 12:30:00,36.23,36.4,36.17,36.31,38100.0,19.9457,20.0393,19.9127,19.9898,38100.0
2007-11-02 12:40:00,36.33,36.47,36.22,36.42,53100.0,20.0008,20.0779,19.9402,20.0503,53100.0
2007-11-02 12:50:00,36.4,36.53,36.36,36.51,41250.0,20.0393,20.1109,20.0173,20.0999,41250.0
2007-11-02 13:00:00,36.53,36.65,36.53,36.57,43500.0,20.1109,20.177,20.1109,20.1329,43500.0
2007-11-02 13:10:00,36.57,36.76,36.55,36.7,64350.0,20.1329,20.2375,20.1219,20.2045,64350.0
2007-11-02 13:20:00,36.69,36.69,36.49,36.65,87300.0,20.199,20.199,20.0889,20.177,87300.0
2007-11-02 13:30:00,36.67,36.67,36.53,36.58,34050.0,20.188,20.188,20.1109,20.1384,34050.0
2007-11-02 13:40:00,36.58,36.59,36.35,36.49,36600.0,20.1384,20.1439,20.0118,20.0889,36600.0
2007-11-02 13:50:00,36.49,36.62,36.26,36.29,64050.0,20.0889,20.1604,19.9623,19.9788,64050.0
2007-11-02 14:00:00,36.29,36.4,36.23,36.28,45300.0,19.9788,20.0393,19.9457,19.9733,45300.0
2007-11-02 14:10:00,36.27,36.33,36.19,36.22,35700.0,19.9678,20.0008,19.9237,19.9402,35700.0
2007-11-02 14:20:00,36.22,36.43,36.17,36.35,36150.0,19.9402,20.0558,19.9127,20.0118,36150.0
2007-11-02 14:30:00,36.35,36.35,36.02,36.03,49800.0,20.0118,20.0118,19.8301,19.8356,49800.0
2007-11-02 14:40:00,36.03,36.07,35.99,36.02,82650.0,19.8356,19.8577,19.8136,19.8301,82650.0
2007-11-02 14:50:00,36.01,36.16,35.99,36.06,62850.0,19.8246,19.9072,19.8136,19.8521,62850.0
2007-11-02 15:00:00,36.07,36.27,36.05,36.23,69450.0,19.8577,19.9678,19.8466,19.9457,69450.0
2007-11-02 15:10:00,36.23,36.38,36.11,36.33,89700.0,19.9457,20.0283,19.8797,20.0008,89700.0
2007-11-02 15:20:00,36.29,36.33,36.19,36.32,54000.0,19.9788,20.0008,19.9237,19.9953,54000.0
2007-11-02 15:30:00,36.31,36.5,36.26,36.45,118200.0,19.9898,20.0944,19.9623,20.0669,118200.0
2007-11-02 15:40:00,36.44,36.57,36.35,36.49,124650.0,20.0613,20.1329,20.0118,20.0889,124650.0
2007-11-02 15:50:00,36.48,36.71,36.48,36.68,237600.0,20.0834,20.21,20.0834,20.1935,237600.0
2007-11-05 09:30:00,36.8,36.94,36.26,36.27,130950.0,20.2595,20.3366,19.9623,19.9678,130950.0
2007-11-05 09:40:00,36.26,36.4,36.14,36.23,76050.0,19.9623,20.0393,19.8962,19.9457,76050.0
2007-11-05 09:50:00,36.23,36.27,36.01,36.27,57900.0,19.9457,19.9678,19.8246,19.9678,57900.0
2007-11-05 10:00:00,36.26,36.43,36.17,36.19,49350.0,19.9623,20.0558,19.9127,19.9237,49350.0
2007-11-05 10:10:00,36.19,36.37,36.14,36.2,61500.0,19.9237,20.0228,19.8962,19.9292,61500.0
2007-11-05 10:20:00,36.21,36.39,36.16,36.17,34200.0,19.9347,20.0338,19.9072,19.9127,34200.0
2007-11-05 10:30:00,36.19,36.47,36.19,36.42,56250.0,19.9237,20.0779,19.9237,20.0503,56250.0
2007-11-05 10:40:00,36.43,36.53,36.27,36.42,74100.0,20.0558,20.1109,19.9678,20.0503,74100.0
2007-11-05 10:50:00,36.4,36.5,36.27,36.27,64800.0,20.0393,20.0944,19.9678,19.9678,64800.0
2007-11-05 11:00:00,36.27,36.38,36.25,36.27,43050.0,19.9678,20.0283,19.9567,19.9678,43050.0
2007-11-05 11:10:00,36.27,36.28,36.03,36.07,50100.0,19.9678,19.9733,19.8356,19.8577,50100.0
2007-11-05 11:20:00,36.06,36.17,36.05,36.11,49350.0,19.8521,19.9127,19.8466,19.8797,49350.0
2007-11-05 11:30:00,36.11,36.13,36.03,36.07,39450.0,19.8797,19.8907,19.8356,19.8577,39450.0
2007-11-05 11:40:00,36.07,36.27,36.07,36.21,50700.0,19.8577,19.9678,19.8577,19.9347,50700.0
2007-11-05 11:50:00,36.21,36.27,36.17,36.21,40800.0,19.9347,19.9678,19.9127,19.9347,40800.0
2007-11-05 12:00:00,36.21,36.25,36.07,36.13,77550.0,19.9347,19.9567,19.8577,19.8907,77550.0
2007-11-05 12:10:00,36.12,36.13,36.03,36.13,40500.0,19.8852,19.8907,19.8356,19.8907,40500.0
2007-11-05 12:20:00,36.11,36.13,35.97,36.03,39600.0,19.8797,19.8907,19.8026,19.8356,39600.0
2007-11-05 12:30:00,36.03,36.16,35.99,36.16,56400.0,19.8356,19.9072,19.8136,19.9072,56400.0
2007-11-05 12:40:00,36.16,36.18,36.06,36.08,63000.0,19.9072,19.9182,19.8521,19.8632,63000.0
2007-11-05 12:50:00,36.08,36.1,35.93,36.0,43350.0,19.8632,19.8742,19.7806,19.8191,43350.0
2007-11-05 13:00:00,36.01,36.06,35.98,35.98,27600.0,19.8246,19.8521,19.8081,19.8081,27600.0
2007-11-05 13:10:00,35.99,36.04,35.93,35.96,48000.0,19.8136,19.8411,19.7806,19.7971,48000.0
2007-11-05 13:20:00,35.97,36.08,35.97,36.01,43650.0,19.8026,19.8632,19.8026,19.8246,43650.0
2007-11-05 13:30:00,36.04,36.09,35.94,36.03,45000.0,19.8411,19.8687,19.7861,19.8356,45000.0
2007-11-05 13:40:00,36.03,36.04,35.82,35.83,30300.0,19.8356,19.8411,19.72,19.7255,30300.0
2007-11-05 13:50:00,35.81,35.92,35.78,35.88,46500.0,19.7145,19.7751,19.698,19.7531,46500.0
2007-11-05 14:00:00,35.89,36.03,35.87,36.0,49350.0,19.7586,19.8356,19.7475,19.8191,49350.0
2007-11-05 14:10:00,36.01,36.11,35.93,36.07,79050.0,19.8246,19.8797,19.7806,19.8577,79050.0
2007-11-05 14:20:00,36.05,36.12,35.88,36.09,102750.0,19.8466,19.8852,19.7531,19.8687,102750.0
2007-11-05 14:30:00,36.09,36.23,36.05,36.2,195450.0,19.8687,19.9457,19.8466,19.9292,195450.0
2007-11-05 14:40:00,36.21,36.45,36.16,36.44,180750.0,19.9347,20.0669,19.9072,20.0613,180750.0
2007-11-05 14:50:00,36.43,36.43,36.17,36.17,141900.0,20.0558,20.0558,19.9127,19.9127,141900.0
2007-11-05 15:00:00,36.17,36.57,36.16,36.42,130200.0,19.9127,20.1329,19.9072,20.0503,130200.0
2007-11-05 15:10:00,36.42,36.58,36.4,36.54,175350.0,20.0503,20.1384,20.0393,20.1164,175350.0
2007-11-05 15:20:00,36.54,36.93,36.54,36.89,323400.0,20.1164,20.3311,20.1164,20.3091,323400.0
2007-11-05 15:30:00,36.88,37.1,36.87,37.07,257400.0,20.3036,20.4247,20.2981,20.4082,257400.0
2007-11-05 15:40:00,37.07,37.09,36.81,36.84,239250.0,20.4082,20.4192,20.265,20.2816,239250.0
2007-11-05 15:50:00,36.84,36.95,36.79,36.81,299400.0,20.2816,20.3421,20.254,20.265,299400.0
2007-11-06 09:30:00,37.03,37.54,36.88,37.17,110100.0,20.3862,20.6669,20.3036,20.4632,110100.0
2007-11-06 09:40:00,37.12,37.25,37.01,37.15,90600.0,20.4357,20.5073,20.3752,20.4522,90600.0
2007-11-06 09:50:00,37.14,37.41,37.13,37.24,120600.0,20.4467,20.5954,20.4412,20.5018,120600.0
2007-11-06 10:00:00,37.24,37.37,37.23,37.31,84750.0,20.5018,20.5733,20.4963,20.5403,84750.0
2007-11-06 10:10:00,37.31,37.59,37.28,37.58,85650.0,20.5403,20.6945,20.5238,20.689,85650.0
2007-11-06 10:20:00,37.57,37.62,37.29,37.55,164100.0,20.6834,20.711,20.5293,20.6724,164100.0
2007-11-06 10:30:00,37.54,37.57,37.11,37.25,110850.0,20.6669,20.6834,20.4302,20.5073,110850.0
2007-11-06 10:40:00,37.23,37.33,37.16,37.21,93600.0,20.4963,20.5513,20.4577,20.4853,93600.0
2007-11-06 10:50:00,37.2,37.26,37.08,37.17,127650.0,20.4798,20.5128,20.4137,20.4632,127650.0
2007-11-06 11:00:00,37.17,37.31,37.11,37.23,67950.0,20.4632,20.5403,20.4302,20.4963,67950.0
2007-11-06 11:10:00,37.24,37.27,37.03,37.15,59850.0,20.5018,20.5183,20.3862,20.4522,59850.0
2007-11-06 11:20:00,37.15,37.15,36.93,37.0,30150.0,20.4522,20.4522,20.3311,20.3696,30150.0
2007-11-06 11:30:00,37.01,37.03,36.88,37.01,71700.0,20.3752,20.3862,20.3036,20.3752,71700.0
2007-11-06 11:40:00,36.98,37.03,36.97,36.97,61950.0,20.3586,20.3862,20.3531,20.3531,61950.0
2007-11-06 11:50:00,36.98,37.31,36.91,37.23,179250.0,20.3586,20.5403,20.3201,20.4963,179250.0
2007-11-06 12:00:00,37.21,37.39,37.17,37.18,94950.0,20.4853,20.5844,20.4632,20.4687,94950.0
2007-11-06 12:10:00,37.17,37.21,37.09,37.14,70650.0,20.4632,20.4853,20.4192,20.4467,70650.0
2007-11-06 12:20:00,37.15,37.17,36.96,36.98,57150.0,20.4522,20.4632,20.3476,20.3586,57150.0
2007-11-06 12:30:00,36.99,37.02,36.97,37.0,79500.0,20.3641,20.3807,20.3531,20.3696,79500.0
2007-11-06 12:40:00,37.0,37.01,36.87,36.87,34350.0,20.3696,20.3752,20.2981,20.2981,34350.0
2007-11-06 12:50:00,36.86,36.99,36.86,36.95,31350.0,20.2926,20.3641,20.2926,20.3421,31350.0
2007-11-06 13:00:00,36.96,36.97,36.87,36.92,67350.0,20.3476,20.3531,20.2981,20.3256,67350.0
2007-11-06 13:10:00,36.93,36.97,36.87,36.88,49800.0,20.3311,20.3531,20.2981,20.3036,49800.0
2007-11-06 13:20:00,36.87,36.95,36.85,36.91,55950.0,20.2981,20.3421,20.2871,20.3201,55950.0
2007-11-06 13:30:00,36.91,37.01,36.86,36.91,75300.0,20.3201,20.3752,20.2926,20.3201,75300.0
2007-11-06 13:40:00,36.92,36.93,36.82,36.87,56850.0,20.3256,20.3311,20.2705,20.2981,56850.0
2007-11-06 13:50:00,36.87,36.98,36.8,36.8,79800.0,20.2981,20.3586,20.2595,20.2595,79800.0
2007-11-06 14:00:00,36.81,36.84,36.65,36.67,118200.0,20.265,20.2816,20.177,20.188,118200.0
2007-11-06 14:10:00,36.66,36.77,36.66,36.75,94200.0,20.1825,20.243,20.1825,20.232,94200.0
2007-11-06 14:20:00,36.76,36.77,36.64,36.72,78450.0,20.2375,20.243,20.1715,20.2155,78450.0
2007-11-06 14:30:00,36.71,36.77,36.67,36.74,89400.0,20.21,20.243,20.188,20.2265,89400.0
2007-11-06 14:40:00,36.75,36.77,36.7,36.72,58950.0,20.232,20.243,20.2045,20.2155,58950.0
2007-11-06 14:50:00,36.72,36.78,36.7,36.73,87450.0,20.2155,20.2485,20.2045,20.221,87450.0
2007-11-06 15:00:00,36.73,36.77,36.67,36.74,116850.0,20.221,20.243,20.188,20.2265,116850.0
2007-11-06 15:10:00,36.74,36.78,36.72,36.78,140700.0,20.2265,20.2485,20.2155,20.2485,140700.0
2007-11-06 15:20:00,36.77,36.82,36.73,36.81,136200.0,20.243,20.2705,20.221,20.265,136200.0
2007-11-06 15:30:00,36.82,36.83,36.73,36.75,179250.0,20.2705,20.2761,20.221,20.232,179250.0
2007-11-06 15:40:00,36.75,36.89,36.74,36.89,313050.0,20.232,20.3091,20.2265,20.3091,313050.0
2007-11-06 15:50:00,36.89,37.07,36.89,36.97,361650.0,20.3091,20.4082,20.3091,20.3531,361650.0
2007-11-07 09:30:00,36.59,36.62,36.19,36.31,72600.0,20.1439,20.1604,19.9237,19.9898,72600.0
2007-11-07 09:40:00,36.31,36.32,36.11,36.26,36750.0,19.9898,19.9953,19.8797,19.9623,36750.0
2007-11-07 09:50:00,36.27,36.33,36.1,36.2,93300.0,19.9678,20.0008,19.8742,19.9292,93300.0
2007-11-07 10:00:00,36.21,36.21,36.03,36.15,60150.0,19.9347,19.9347,19.8356,19.9017,60150.0
2007-11-07 10:10:00,36.15,36.22,36.07,36.22,50550.0,19.9017,19.9402,19.8577,19.9402,50550.0
2007-11-07 10:20:00,36.22,36.26,36.03,36.08,50550.0,19.9402,19.9623,19.8356,19.8632,50550.0
2007-11-07 10:30:00,36.07,36.09,35.76,35.78,97050.0,19.8577,19.8687,19.687,19.698,97050.0
2007-11-07 10:40:00,35.77,35.81,35.69,35.73,140550.0,19.6925,19.7145,19.6484,19.6705,140550.0
2007-11-07 10:50:00,35.74,35.87,35.69,35.75,123600.0,19.676,19.7475,19.6484,19.6815,123600.0
2007-11-07 11:00:00,35.75,35.87,35.69,35.82,98100.0,19.6815,19.7475,19.6484,19.72,98100.0
2007-11-07 11:10:00,35.84,35.87,35.78,35.85,48000.0,19.731,19.7475,19.698,19.7365,48000.0
2007-11-07 11:20:00,35.87,35.91,35.82,35.89,39600.0,19.7475,19.7696,19.72,19.7586,39600.0
2007-11-07 11:30:00,35.87,35.93,35.81,35.85,57750.0,19.7475,19.7806,19.7145,19.7365,57750.0
2007-11-07 11:40:00,35.85,35.85,35.75,35.77,26100.0,19.7365,19.7365,19.6815,19.6925,26100.0
2007-11-07 11:50:00,35.79,35.91,35.79,35.91,21000.0,19.7035,19.7696,19.7035,19.7696,21000.0
2007-11-07 12:00:00,35.91,35.91,35.67,35.69,51000.0,19.7696,19.7696,19.6374,19.6484,51000.0
2007-11-07 12:10:00,35.68,35.71,35.57,35.63,55050.0,19.6429,19.6595,19.5824,19.6154,55050.0
2007-11-07 12:20:00,35.63,35.69,35.59,35.66,33750.0,19.6154,19.6484,19.5934,19.6319,33750.0
2007-11-07 12:30:00,35.65,35.79,35.63,35.69,48300.0,19.6264,19.7035,19.6154,19.6484,48300.0
2007-11-07 12:40:00,35.71,35.78,35.57,35.6,62550.0,19.6595,19.698,19.5824,19.5989,62550.0
2007-11-07 12:50:00,35.6,35.72,35.54,35.61,66750.0,19.5989,19.665,19.5659,19.6044,66750.0
2007-11-07 13:00:00,35.62,35.75,35.53,35.75,62850.0,19.6099,19.6815,19.5604,19.6815,62850.0
2007-11-07 13:10:00,35.74,35.75,35.35,35.49,89550.0,19.676,19.6815,19.4613,19.5383,89550.0
2007-11-07 13:20:00,35.47,35.59,35.39,35.49,49800.0,19.5273,19.5934,19.4833,19.5383,49800.0
2007-11-07 13:30:00,35.47,35.53,35.39,35.43,60600.0,19.5273,19.5604,19.4833,19.5053,60600.0
2007-11-07 13:40:00,35.42,35.52,35.37,35.47,96150.0,19.4998,19.5549,19.4723,19.5273,96150.0
2007-11-07 13:50:00,35.45,35.51,35.35,35.35,57450.0,19.5163,19.5494,19.4613,19.4613,57450.0
2007-11-07 14:00:00,35.33,35.46,35.27,35.39,111750.0,19.4503,19.5218,19.4172,19.4833,111750.0
2007-11-07 14:10:00,35.37,35.39,35.23,35.38,163200.0,19.4723,19.4833,19.3952,19.4778,163200.0
2007-11-07 14:20:00,35.38,35.63,35.38,35.5,55950.0,19.4778,19.6154,19.4778,19.5438,55950.0
2007-11-07 14:30:00,35.53,35.61,35.46,35.53,52350.0,19.5604,19.6044,19.5218,19.5604,52350.0
2007-11-07 14:40:00,35.52,35.59,35.4,35.41,60900.0,19.5549,19.5934,19.4888,19.4943,60900.0
2007-11-07 14:50:00,35.42,35.43,35.19,35.27,85200.0,19.4998,19.5053,19.3732,19.4172,85200.0
2007-11-07 15:00:00,35.27,35.33,35.21,35.3,113700.0,19.4172,19.4503,19.3842,19.4337,113700.0
2007-11-07 15:10:00,35.29,35.36,35.2,35.2,137400.0,19.4282,19.4668,19.3787,19.3787,137400.0
2007-11-07 15:20:00,35.19,35.32,34.99,35.03,141750.0,19.3732,19.4448,19.2631,19.2851,141750.0
2007-11-07 15:30:00,35.04,35.13,34.92,34.93,146250.0,19.2906,19.3402,19.2245,19.23,146250.0
2007-11-07 15:40:00,34.93,35.01,34.89,34.89,221700.0,19.23,19.2741,19.208,19.208,221700.0
2007-11-07 15:50:00,34.89,34.9,34.71,34.77,449250.0,19.208,19.2135,19.1089,19.142,449250.0
2007-11-08 09:30:00,34.78,35.03,34.74,34.87,88350.0,19.1475,19.2851,19.1254,19.197,88350.0
2007-11-08 09:40:00,34.87,34.93,34.51,34.54,130500.0,19.197,19.23,18.9988,19.0153,130500.0
2007-11-08 09:50:00,34.54,34.54,34.27,34.33,105300.0,19.0153,19.0153,18.8667,18.8997,105300.0
2007-11-08 10:00:00,34.31,34.31,34.05,34.19,184650.0,18.8887,18.8887,18.7456,18.8227,184650.0
2007-11-08 10:10:00,34.17,34.43,34.07,34.4,149100.0,18.8116,18.9548,18.7566,18.9383,149100.0
2007-11-08 10:20:00,34.35,34.53,34.31,34.47,92250.0,18.9107,19.0098,18.8887,18.9768,92250.0
2007-11-08 10:30:00,34.47,34.47,34.25,34.29,52500.0,18.9768,18.9768,18.8557,18.8777,52500.0
2007-11-08 10:40:00,34.26,34.33,34.17,34.25,69750.0,18.8612,18.8997,18.8116,18.8557,69750.0
2007-11-08 10:50:00,34.26,34.51,34.25,34.38,50550.0,18.8612,18.9988,18.8557,18.9273,50550.0
2007-11-08 11:00:00,34.35,34.56,34.31,34.33,62100.0,18.9107,19.0263,18.8887,18.8997,62100.0
2007-11-08 11:10:00,34.31,34.45,34.22,34.23,46200.0,18.8887,18.9658,18.8392,18.8447,46200.0
2007-11-08 11:20:00,34.23,34.34,34.15,34.31,45300.0,18.8447,18.9052,18.8006,18.8887,45300.0
2007-11-08 11:30:00,34.32,34.42,34.06,34.13,92400.0,18.8942,18.9493,18.7511,18.7896,92400.0
2007-11-08 11:40:00,34.13,34.24,34.0,34.0,57450.0,18.7896,18.8502,18.7181,18.7181,57450.0
2007-11-08 11:50:00,34.01,34.44,33.97,34.36,159300.0,18.7236,18.9603,18.7015,18.9162,159300.0
2007-11-08 12:00:00,34.35,34.51,34.33,34.37,83700.0,18.9107,18.9988,18.8997,18.9217,83700.0
2007-11-08 12:10:00,34.35,34.56,34.19,34.33,73950.0,18.9107,19.0263,18.8227,18.8997,73950.0
2007-11-08 12:20:00,34.27,34.49,34.2,34.39,67050.0,18.8667,18.9878,18.8282,18.9328,67050.0
2007-11-08 12:30:00,34.39,34.44,34.05,34.14,63900.0,18.9328,18.9603,18.7456,18.7951,63900.0
2007-11-08 12:40:00,34.16,34.17,33.85,34.07,81000.0,18.8061,18.8116,18.6355,18.7566,81000.0
2007-11-08 12:50:00,34.01,34.01,33.77,33.85,87300.0,18.7236,18.7236,18.5914,18.6355,87300.0
2007-11-08 13:00:00,33.83,33.95,33.59,33.65,91500.0,18.6245,18.6905,18.4923,18.5254,91500.0
2007-11-08 13:10:00,33.65,34.12,33.63,34.01,176700.0,18.5254,18.7841,18.5144,18.7236,176700.0
2007-11-08 13:20:00,34.03,34.29,34.03,34.25,141900.0,18.7346,18.8777,18.7346,18.8557,141900.0
2007-11-08 13:30:00,34.27,34.4,34.1,34.17,99450.0,18.8667,18.9383,18.7731,18.8116,99450.0
2007-11-08 13:40:00,34.18,34.27,33.95,33.97,86100.0,18.8171,18.8667,18.6905,18.7015,86100.0
2007-11-08 13:50:00,33.97,34.11,33.97,34.09,49200.0,18.7015,18.7786,18.7015,18.7676,49200.0
2007-11-08 14:00:00,34.09,34.21,34.01,34.05,48750.0,18.7676,18.8337,18.7236,18.7456,48750.0
2007-11-08 14:10:00,34.02,34.07,33.92,34.01,53250.0,18.7291,18.7566,18.674,18.7236,53250.0
2007-11-08 14:20:00,34.0,34.13,33.95,33.99,56250.0,18.7181,18.7896,18.6905,18.7125,56250.0
2007-11-08 14:30:00,34.01,34.2,33.87,33.87,78750.0,18.7236,18.8282,18.6465,18.6465,78750.0
2007-11-08 14:40:00,33.87,34.17,33.85,34.14,76050.0,18.6465,18.8116,18.6355,18.7951,76050.0
2007-11-08 14:50:00,34.16,34.37,34.0,34.32,55050.0,18.8061,18.9217,18.7181,18.8942,55050.0
2007-11-08 15:00:00,34.35,34.44,34.18,34.34,86100.0,18.9107,18.9603,18.8171,18.9052,86100.0
2007-11-08 15:10:00,34.33,34.38,34.2,34.38,85050.0,18.8997,18.9273,18.8282,18.9273,85050.0
2007-11-08 15:20:00,34.38,34.76,34.37,34.75,154200.0,18.9273,19.1365,18.9217,19.131,154200.0
2007-11-08 15:30:00,34.74,34.81,34.52,34.63,200100.0,19.1254,19.164,19.0043,19.0649,200100.0
2007-11-08 15:40:00,34.63,34.88,34.61,34.68,212250.0,19.0649,19.2025,19.0539,19.0924,212250.0
2007-11-08 15:50:00,34.68,34.81,34.42,34.45,432300.0,19.0924,19.164,18.9493,18.9658,432300.0
2007-11-09 09:30:00,33.41,34.22,33.27,33.46,322350.0,18.3932,18.8392,18.3162,18.4208,322350.0
2007-11-09 09:40:00,33.49,33.66,33.21,33.57,232050.0,18.4373,18.5309,18.2831,18.4813,232050.0
2007-11-09 09:50:00,33.57,33.61,33.34,33.35,231150.0,18.4813,18.5033,18.3547,18.3602,231150.0
2007-11-09 10:00:00,33.35,33.47,33.23,33.33,228750.0,18.3602,18.4263,18.2941,18.3492,228750.0
2007-11-09 10:10:00,33.33,33.45,33.17,33.3,312600.0,18.3492,18.4153,18.2611,18.3327,312600.0
2007-11-09 10:20:00,33.3,33.43,33.3,33.34,235350.0,18.3327,18.4042,18.3327,18.3547,235350.0
2007-11-09 10:30:00,33.36,33.41,33.31,33.35,84750.0,18.3657,18.3932,18.3382,18.3602,84750.0
2007-11-09 10:40:00,33.35,33.37,33.26,33.32,152250.0,18.3602,18.3712,18.3107,18.3437,152250.0
2007-11-09 10:50:00,33.31,33.39,33.27,33.33,171150.0,18.3382,18.3822,18.3162,18.3492,171150.0
2007-11-09 11:00:00,33.33,33.4,33.22,33.22,125850.0,18.3492,18.3877,18.2886,18.2886,125850.0
2007-11-09 11:10:00,33.2,33.27,33.03,33.11,155400.0,18.2776,18.3162,18.184,18.2281,155400.0
2007-11-09 11:20:00,33.11,33.37,33.09,33.17,121950.0,18.2281,18.3712,18.2171,18.2611,121950.0
2007-11-09 11:30:00,33.17,33.33,33.17,33.23,70200.0,18.2611,18.3492,18.2611,18.2941,70200.0
2007-11-09 11:40:00,33.25,33.3,33.07,33.21,115200.0,18.3052,18.3327,18.2061,18.2831,115200.0
2007-11-09 11:50:00,33.2,33.35,33.17,33.3,126900.0,18.2776,18.3602,18.2611,18.3327,126900.0
2007-11-09 12:00:00,33.29,33.31,33.22,33.23,104850.0,18.3272,18.3382,18.2886,18.2941,104850.0
2007-11-09 12:10:00,33.26,33.31,33.19,33.26,89250.0,18.3107,18.3382,18.2721,18.3107,89250.0
2007-11-09 12:20:00,33.26,33.33,33.17,33.23,94950.0,18.3107,18.3492,18.2611,18.2941,94950.0
2007-11-09 12:30:00,33.23,33.3,33.18,33.23,139650.0,18.2941,18.3327,18.2666,18.2941,139650.0
2007-11-09 12:40:00,33.21,33.24,33.09,33.19,92250.0,18.2831,18.2996,18.2171,18.2721,92250.0
2007-11-09 12:50:00,33.19,33.23,33.07,33.08,65850.0,18.2721,18.2941,18.2061,18.2116,65850.0
2007-11-09 13:00:00,33.11,33.11,32.8,32.8,145650.0,18.2281,18.2281,18.0574,18.0574,145650.0
2007-11-09 13:10:00,32.8,33.11,32.77,33.11,130800.0,18.0574,18.2281,18.0409,18.2281,130800.0
2007-11-09 13:20:00,33.1,33.13,33.0,33.01,138750.0,18.2226,18.2391,18.1675,18.173,138750.0
2007-11-09 13:30:00,33.01,33.1,33.0,33.06,148650.0,18.173,18.2226,18.1675,18.2006,148650.0
2007-11-09 13:40:00,33.08,33.09,33.05,33.05,75300.0,18.2116,18.2171,18.195,18.195,75300.0
2007-11-09 13:50:00,33.05,33.08,32.85,32.85,108900.0,18.195,18.2116,18.0849,18.0849,108900.0
2007-11-09 14:00:00,32.85,33.02,32.79,32.93,198000.0,18.0849,18.1785,18.0519,18.129,198000.0
2007-11-09 14:10:00,32.93,32.95,32.83,32.89,156600.0,18.129,18.14,18.0739,18.107,156600.0
2007-11-09 14:20:00,32.91,33.03,32.75,32.97,230400.0,18.118,18.184,18.0299,18.151,230400.0
2007-11-09 14:30:00,32.96,32.96,32.83,32.83,180900.0,18.1455,18.1455,18.0739,18.0739,180900.0
2007-11-09 14:40:00,32.85,33.01,32.83,32.87,175200.0,18.0849,18.173,18.0739,18.096,175200.0
2007-11-09 14:50:00,32.88,32.91,32.78,32.79,190800.0,18.1015,18.118,18.0464,18.0519,190800.0
2007-11-09 15:00:00,32.8,32.85,32.67,32.79,301950.0,18.0574,18.0849,17.9858,18.0519,301950.0
2007-11-09 15:10:00,32.81,32.83,32.69,32.75,390300.0,18.0629,18.0739,17.9969,18.0299,390300.0
2007-11-09 15:20:00,32.74,32.75,32.63,32.66,362250.0,18.0244,18.0299,17.9638,17.9803,362250.0
2007-11-09 15:30:00,32.67,32.67,32.41,32.41,363300.0,17.9858,17.9858,17.8427,17.8427,363300.0
2007-11-09 15:40:00,32.41,32.49,32.22,32.3,413250.0,17.8427,17.8868,17.7381,17.7822,413250.0
2007-11-09 15:50:00,32.29,32.36,32.11,32.11,642450.0,17.7766,17.8152,17.6775,17.6775,642450.0
2007-11-12 09:30:00,32.33,32.5,31.59,31.99,169950.0,17.7987,17.8923,17.3913,17.6115,169950.0
2007-11-12 09:40:00,31.97,32.45,31.97,32.29,131400.0,17.6005,17.8647,17.6005,17.7766,131400.0
2007-11-12 09:50:00,32.31,32.77,32.24,32.64,187650.0,17.7877,18.0409,17.7491,17.9693,187650.0
2007-11-12 10:00:00,32.65,32.66,32.39,32.41,131550.0,17.9748,17.9803,17.8317,17.8427,131550.0
2007-11-12 10:10:00,32.38,32.63,32.32,32.36,98250.0,17.8262,17.9638,17.7932,17.8152,98250.0
2007-11-12 10:20:00,32.37,32.51,32.3,32.43,75600.0,17.8207,17.8978,17.7822,17.8537,75600.0
2007-11-12 10:30:00,32.43,32.57,32.43,32.46,74850.0,17.8537,17.9308,17.8537,17.8702,74850.0
2007-11-12 10:40:00,32.47,32.6,32.46,32.47,64950.0,17.8757,17.9473,17.8702,17.8757,64950.0
2007-11-12 10:50:00,32.49,32.64,32.49,32.57,89250.0,17.8868,17.9693,17.8868,17.9308,89250.0
2007-11-12 11:00:00,32.57,32.78,32.57,32.73,90150.0,17.9308,18.0464,17.9308,18.0189,90150.0
2007-11-12 11:10:00,32.73,32.86,32.71,32.8,88950.0,18.0189,18.0904,18.0079,18.0574,88950.0
2007-11-12 11:20:00,32.8,32.99,32.73,32.99,69750.0,18.0574,18.162,18.0189,18.162,69750.0
2007-11-12 11:30:00,32.98,32.99,32.71,32.76,64500.0,18.1565,18.162,18.0079,18.0354,64500.0
2007-11-12 11:40:00,32.75,32.77,32.47,32.49,101400.0,18.0299,18.0409,17.8757,17.8868,101400.0
2007-11-12 11:50:00,32.49,32.54,32.33,32.39,51600.0,17.8868,17.9143,17.7987,17.8317,51600.0
2007-11-12 12:00:00,32.38,32.53,32.38,32.48,46800.0,17.8262,17.9088,17.8262,17.8812,46800.0
2007-11-12 12:10:00,32.48,32.53,32.43,32.52,39000.0,17.8812,17.9088,17.8537,17.9033,39000.0
2007-11-12 12:20:00,32.52,32.83,32.52,32.8,84450.0,17.9033,18.0739,17.9033,18.0574,84450.0
2007-11-12 12:30:00,32.8,32.93,32.79,32.87,101550.0,18.0574,18.129,18.0519,18.096,101550.0
2007-11-12 12:40:00,32.88,32.92,32.83,32.88,64200.0,18.1015,18.1235,18.0739,18.1015,64200.0
2007-11-12 12:50:00,32.88,32.88,32.77,32.78,37050.0,18.1015,18.1015,18.0409,18.0464,37050.0
2007-11-12 13:00:00,32.77,32.87,32.77,32.81,62250.0,18.0409,18.096,18.0409,18.0629,62250.0
2007-11-12 13:10:00,32.81,32.85,32.73,32.78,53850.0,18.0629,18.0849,18.0189,18.0464,53850.0
2007-11-12 13:20:00,32.79,32.82,32.74,32.81,34650.0,18.0519,18.0684,18.0244,18.0629,34650.0
2007-11-12 13:30:00,32.81,32.81,32.55,32.57,72300.0,18.0629,18.0629,17.9198,17.9308,72300.0
2007-11-12 13:40:00,32.57,32.57,32.47,32.52,73050.0,17.9308,17.9308,17.8757,17.9033,73050.0
2007-11-12 13:50:00,32.52,32.56,32.4,32.48,83100.0,17.9033,17.9253,17.8372,17.8812,83100.0
2007-11-12 14:00:00,32.48,32.66,32.48,32.59,69900.0,17.8812,17.9803,17.8812,17.9418,69900.0
2007-11-12 14:10:00,32.59,32.6,32.36,32.45,76200.0,17.9418,17.9473,17.8152,17.8647,76200.0
2007-11-12 14:20:00,32.45,32.58,32.35,32.55,107250.0,17.8647,17.9363,17.8097,17.9198,107250.0
2007-11-12 14:30:00,32.55,32.73,32.53,32.63,101100.0,17.9198,18.0189,17.9088,17.9638,101100.0
2007-11-12 14:40:00,32.63,32.79,32.63,32.69,75150.0,17.9638,18.0519,17.9638,17.9969,75150.0
2007-11-12 14:50:00,32.67,32.67,32.57,32.6,76950.0,17.9858,17.9858,17.9308,17.9473,76950.0
2007-11-12 15:00:00,32.6,32.61,32.35,32.49,106650.0,17.9473,17.9528,17.8097,17.8868,106650.0
2007-11-12 15:10:00,32.48,32.59,32.43,32.51,67050.0,17.8812,17.9418,17.8537,17.8978,67050.0
2007-11-12 15:20:00,32.51,32.57,32.21,32.25,127650.0,17.8978,17.9308,17.7326,17.7546,127650.0
2007-11-12 15:30:00,32.25,32.45,32.23,32.41,133500.0,17.7546,17.8647,17.7436,17.8427,133500.0
2007-11-12 15:40:00,32.41,32.44,31.93,31.97,189750.0,17.8427,17.8592,17.5785,17.6005,189750.0
2007-11-12 15:50:00,31.99,32.08,31.87,31.93,392100.0,17.6115,17.661,17.5454,17.5785,392100.0
2007-11-13 09:30:00,32.17,32.33,31.9,32.25,216450.0,17.7106,17.7987,17.5619,17.7546,216450.0
2007-11-13 09:40:00,32.25,32.52,32.17,32.41,78450.0,17.7546,17.9033,17.7106,17.8427,78450.0
2007-11-13 09:50:00,32.4,32.61,32.27,32.61,141450.0,17.8372,17.9528,17.7656,17.9528,141450.0
2007-11-13 10:00:00,32.61,32.63,32.47,32.52,69300.0,17.9528,17.9638,17.8757,17.9033,69300.0
2007-11-13 10:10:00,32.5,32.51,32.35,32.43,77700.0,17.8923,17.8978,17.8097,17.8537,77700.0
2007-11-13 10:20:00,32.41,32.55,32.39,32.54,47400.0,17.8427,17.9198,17.8317,17.9143,47400.0
2007-11-13 10:30:00,32.53,32.53,32.22,32.29,77100.0,17.9088,17.9088,17.7381,17.7766,77100.0
2007-11-13 10:40:00,32.29,32.44,32.29,32.31,42150.0,17.7766,17.8592,17.7766,17.7877,42150.0
2007-11-13 10:50:00,32.31,32.39,32.23,32.24,50700.0,17.7877,17.8317,17.7436,17.7491,50700.0
2007-11-13 11:00:00,32.23,32.33,32.11,32.27,51900.0,17.7436,17.7987,17.6775,17.7656,51900.0
2007-11-13 11:10:00,32.25,32.35,32.19,32.33,35550.0,17.7546,17.8097,17.7216,17.7987,35550.0
2007-11-13 11:20:00,32.32,32.35,32.17,32.32,38700.0,17.7932,17.8097,17.7106,17.7932,38700.0
2007-11-13 11:30:00,32.31,32.31,32.17,32.25,28200.0,17.7877,17.7877,17.7106,17.7546,28200.0
2007-11-13 11:40:00,32.25,32.26,32.15,32.15,35250.0,17.7546,17.7601,17.6996,17.6996,35250.0
2007-11-13 11:50:00,32.17,32.24,32.13,32.18,46050.0,17.7106,17.7491,17.6886,17.7161,46050.0
2007-11-13 12:00:00,32.19,32.32,32.13,32.32,43500.0,17.7216,17.7932,17.6886,17.7932,43500.0
2007-11-13 12:10:00,32.31,32.31,32.09,32.16,65100.0,17.7877,17.7877,17.6665,17.7051,65100.0
2007-11-13 12:20:00,32.15,32.21,32.09,32.14,37650.0,17.6996,17.7326,17.6665,17.6941,37650.0
2007-11-13 12:30:00,32.14,32.14,32.07,32.13,40350.0,17.6941,17.6941,17.6555,17.6886,40350.0
2007-11-13 12:40:00,32.14,32.2,32.13,32.17,52200.0,17.6941,17.7271,17.6886,17.7106,52200.0
2007-11-13 12:50:00,32.18,32.19,32.06,32.06,49200.0,17.7161,17.7216,17.65,17.65,49200.0
2007-11-13 13:00:00,32.06,32.11,32.01,32.07,27450.0,17.65,17.6775,17.6225,17.6555,27450.0
2007-11-13 13:10:00,32.06,32.08,32.03,32.06,45150.0,17.65,17.661,17.6335,17.65,45150.0
2007-11-13 13:20:00,32.07,32.19,32.05,32.17,64350.0,17.6555,17.7216,17.6445,17.7106,64350.0
2007-11-13 13:30:00,32.17,32.38,32.17,32.33,75900.0,17.7106,17.8262,17.7106,17.7987,75900.0
2007-11-13 13:40:00,32.34,32.51,32.31,32.41,79350.0,17.8042,17.8978,17.7877,17.8427,79350.0
2007-11-13 13:50:00,32.42,32.54,32.42,32.49,51150.0,17.8482,17.9143,17.8482,17.8868,51150.0
2007-11-13 14:00:00,32.5,32.52,32.41,32.43,54900.0,17.8923,17.9033,17.8427,17.8537,54900.0
2007-11-13 14:10:00,32.43,32.71,32.41,32.67,146850.0,17.8537,18.0079,17.8427,17.9858,146850.0
2007-11-13 14:20:00,32.68,32.76,32.64,32.65,125700.0,17.9914,18.0354,17.9693,17.9748,125700.0
2007-11-13 14:30:00,32.66,32.74,32.64,32.67,117000.0,17.9803,18.0244,17.9693,17.9858,117000.0
2007-11-13 14:40:00,32.67,32.83,32.67,32.83,102300.0,17.9858,18.0739,17.9858,18.0739,102300.0
2007-11-13 14:50:00,32.81,32.94,32.78,32.91,224250.0,18.0629,18.1345,18.0464,18.118,224250.0
2007-11-13 15:00:00,32.92,33.18,32.89,33.04,301650.0,18.1235,18.2666,18.107,18.1895,301650.0
2007-11-13 15:10:00,33.05,33.13,32.99,33.09,164850.0,18.195,18.2391,18.162,18.2171,164850.0
2007-11-13 15:20:00,33.1,33.16,33.05,33.11,136500.0,18.2226,18.2556,18.195,18.2281,136500.0
2007-11-13 15:30:00,33.12,33.25,33.07,33.25,235950.0,18.2336,18.3052,18.2061,18.3052,235950.0
2007-11-13 15:40:00,33.24,33.42,33.24,33.33,313950.0,18.2996,18.3987,18.2996,18.3492,313950.0
2007-11-13 15:50:00,33.33,33.49,33.33,33.49,526650.0,18.3492,18.4373,18.3492,18.4373,526650.0
2007-11-14 09:30:00,33.2,33.65,33.01,33.33,165450.0,18.2776,18.5254,18.173,18.3492,165450.0
2007-11-14 09:40:00,33.34,33.4,33.01,33.08,124200.0,18.3547,18.3877,18.173,18.2116,124200.0
2007-11-14 09:50:00,33.08,33.11,32.8,33.03,144750.0,18.2116,18.2281,18.0574,18.184,144750.0
2007-11-14 10:00:00,33.0,33.35,33.0,33.25,121650.0,18.1675,18.3602,18.1675,18.3052,121650.0
2007-11-14 10:10:00,33.23,33.37,33.17,33.27,90450.0,18.2941,18.3712,18.2611,18.3162,90450.0
2007-11-14 10:20:00,33.27,33.31,33.02,33.07,53850.0,18.3162,18.3382,18.1785,18.2061,53850.0
2007-11-14 10:30:00,33.09,33.21,33.03,33.15,64050.0,18.2171,18.2831,18.184,18.2501,64050.0
2007-11-14 10:40:00,33.15,33.2,33.02,33.04,69300.0,18.2501,18.2776,18.1785,18.1895,69300.0
2007-11-14 10:50:00,33.05,33.07,32.92,32.92,73800.0,18.195,18.2061,18.1235,18.1235,73800.0
2007-11-14 11:00:00,32.9,32.99,32.83,32.83,55500.0,18.1125,18.162,18.0739,18.0739,55500.0
2007-11-14 11:10:00,32.83,32.87,32.65,32.83,73200.0,18.0739,18.096,17.9748,18.0739,73200.0
2007-11-14 11:20:00,32.83,33.0,32.83,32.95,46500.0,18.0739,18.1675,18.0739,18.14,46500.0
2007-11-14 11:30:00,32.93,33.0,32.93,32.98,70950.0,18.129,18.1675,18.129,18.1565,70950.0
2007-11-14 11:40:00,32.99,33.19,32.98,33.19,41550.0,18.162,18.2721,18.1565,18.2721,41550.0
2007-11-14 11:50:00,33.19,33.26,33.19,33.23,36600.0,18.2721,18.3107,18.2721,18.2941,36600.0
2007-11-14 12:00:00,33.23,33.31,33.22,33.27,29850.0,18.2941,18.3382,18.2886,18.3162,29850.0
2007-11-14 12:10:00,33.28,33.38,33.23,33.23,31650.0,18.3217,18.3767,18.2941,18.2941,31650.0
2007-11-14 12:20:00,33.23,33.42,33.2,33.39,28500.0,18.2941,18.3987,18.2776,18.3822,28500.0
2007-11-14 12:30:00,33.39,33.41,33.3,33.41,36750.0,18.3822,18.3932,18.3327,18.3932,36750.0
2007-11-14 12:40:00,33.41,33.47,33.27,33.28,47250.0,18.3932,18.4263,18.3162,18.3217,47250.0
2007-11-14 12:50:00,33.27,33.31,33.21,33.23,25650.0,18.3162,18.3382,18.2831,18.2941,25650.0
2007-11-14 13:00:00,33.23,33.27,33.21,33.23,30000.0,18.2941,18.3162,18.2831,18.2941,30000.0
2007-11-14 13:10:00,33.21,33.34,33.21,33.33,38700.0,18.2831,18.3547,18.2831,18.3492,38700.0
2007-11-14 13:20:00,33.32,33.49,33.32,33.44,52350.0,18.3437,18.4373,18.3437,18.4098,52350.0
2007-11-14 13:30:00,33.45,33.47,33.31,33.33,35250.0,18.4153,18.4263,18.3382,18.3492,35250.0
2007-11-14 13:40:00,33.33,33.35,33.17,33.19,53700.0,18.3492,18.3602,18.2611,18.2721,53700.0
2007-11-14 13:50:00,33.21,33.22,33.03,33.03,62400.0,18.2831,18.2886,18.184,18.184,62400.0
2007-11-14 14:00:00,33.03,33.1,32.96,33.1,43200.0,18.184,18.2226,18.1455,18.2226,43200.0
2007-11-14 14:10:00,33.1,33.19,33.03,33.14,38100.0,18.2226,18.2721,18.184,18.2446,38100.0
2007-11-14 14:20:00,33.14,33.25,33.14,33.19,26850.0,18.2446,18.3052,18.2446,18.2721,26850.0
2007-11-14 14:30:00,33.19,33.26,33.15,33.2,34350.0,18.2721,18.3107,18.2501,18.2776,34350.0
2007-11-14 14:40:00,33.2,33.25,32.99,33.09,51150.0,18.2776,18.3052,18.162,18.2171,51150.0
2007-11-14 14:50:00,33.13,33.22,33.06,33.09,37350.0,18.2391,18.2886,18.2006,18.2171,37350.0
2007-11-14 15:00:00,33.08,33.15,33.01,33.15,35850.0,18.2116,18.2501,18.173,18.2501,35850.0
2007-11-14 15:10:00,33.15,33.21,33.09,33.16,31800.0,18.2501,18.2831,18.2171,18.2556,31800.0
2007-11-14 15:20:00,33.17,33.27,33.11,33.23,71550.0,18.2611,18.3162,18.2281,18.2941,71550.0
2007-11-14 15:30:00,33.23,33.23,32.87,32.9,128100.0,18.2941,18.2941,18.096,18.1125,128100.0
2007-11-14 15:40:00,32.89,32.99,32.83,32.85,150000.0,18.107,18.162,18.0739,18.0849,150000.0
2007-11-14 15:50:00,32.85,32.9,32.64,32.79,323550.0,18.0849,18.1125,17.9693,18.0519,323550.0
2007-11-15 09:30:00,33.8,34.43,32.29,32.52,166500.0,18.6782,19.0264,17.8438,17.9709,166500.0
2007-11-15 09:40:00,32.47,32.67,32.37,32.37,79950.0,17.9432,18.0538,17.888,17.888,79950.0
2007-11-15 09:50:00,32.34,32.59,32.3,32.49,47850.0,17.8714,18.0096,17.8493,17.9543,47850.0
2007-11-15 10:00:00,32.51,32.62,32.44,32.56,80400.0,17.9653,18.0261,17.9267,17.993,80400.0
2007-11-15 10:10:00,32.58,32.71,32.55,32.67,62100.0,18.004,18.0759,17.9874,18.0538,62100.0
2007-11-15 10:20:00,32.67,32.83,32.65,32.66,41550.0,18.0538,18.1422,18.0427,18.0482,41550.0
2007-11-15 10:30:00,32.66,32.77,32.44,32.75,86400.0,18.0482,18.109,17.9267,18.098,86400.0
2007-11-15 10:40:00,32.73,32.75,32.58,32.62,45300.0,18.0869,18.098,18.004,18.0261,45300.0
2007-11-15 10:50:00,32.63,32.63,32.51,32.63,34500.0,18.0317,18.0317,17.9653,18.0317,34500.0
2007-11-15 11:00:00,32.63,32.75,32.58,32.68,71100.0,18.0317,18.098,18.004,18.0593,71100.0
2007-11-15 11:10:00,32.68,32.69,32.49,32.5,36000.0,18.0593,18.0648,17.9543,17.9598,36000.0
2007-11-15 11:20:00,32.5,32.59,32.47,32.49,28200.0,17.9598,18.0096,17.9432,17.9543,28200.0
2007-11-15 11:30:00,32.49,32.51,32.33,32.41,44850.0,17.9543,17.9653,17.8659,17.9101,44850.0
2007-11-15 11:40:00,32.41,32.41,32.26,32.37,58050.0,17.9101,17.9101,17.8272,17.888,58050.0
2007-11-15 11:50:00,32.38,32.43,32.25,32.39,77850.0,17.8935,17.9211,17.8217,17.899,77850.0
2007-11-15 12:00:00,32.39,32.53,32.39,32.51,73650.0,17.899,17.9764,17.899,17.9653,73650.0
2007-11-15 12:10:00,32.5,32.57,32.46,32.47,32100.0,17.9598,17.9985,17.9377,17.9432,32100.0
2007-11-15 12:20:00,32.45,32.45,32.25,32.25,58800.0,17.9322,17.9322,17.8217,17.8217,58800.0
2007-11-15 12:30:00,32.26,32.31,32.21,32.25,50400.0,17.8272,17.8548,17.7996,17.8217,50400.0
2007-11-15 12:40:00,32.27,32.28,32.09,32.18,59400.0,17.8327,17.8382,17.7332,17.783,59400.0
2007-11-15 12:50:00,32.19,32.28,32.16,32.22,60300.0,17.7885,17.8382,17.7719,17.8051,60300.0
2007-11-15 13:00:00,32.22,32.32,32.15,32.29,37200.0,17.8051,17.8603,17.7664,17.8438,37200.0
2007-11-15 13:10:00,32.28,32.3,32.09,32.12,72750.0,17.8382,17.8493,17.7332,17.7498,72750.0
2007-11-15 13:20:00,32.11,32.16,31.95,32.03,132150.0,17.7443,17.7719,17.6559,17.7001,132150.0
2007-11-15 13:30:00,32.05,32.11,32.04,32.07,94950.0,17.7111,17.7443,17.7056,17.7222,94950.0
2007-11-15 13:40:00,32.07,32.21,32.03,32.16,55050.0,17.7222,17.7996,17.7001,17.7719,55050.0
2007-11-15 13:50:00,32.15,32.23,32.07,32.08,69600.0,17.7664,17.8106,17.7222,17.7277,69600.0
2007-11-15 14:00:00,32.09,32.09,31.93,31.99,77700.0,17.7332,17.7332,17.6448,17.678,77700.0
2007-11-15 14:10:00,31.99,32.03,31.91,32.0,55800.0,17.678,17.7001,17.6338,17.6835,55800.0
2007-11-15 14:20:00,31.99,32.09,31.95,32.01,69000.0,17.678,17.7332,17.6559,17.689,69000.0
2007-11-15 14:30:00,32.02,32.12,31.97,31.97,51000.0,17.6946,17.7498,17.6669,17.6669,51000.0
2007-11-15 14:40:00,31.97,31.99,31.8,31.86,88950.0,17.6669,17.678,17.573,17.6061,88950.0
2007-11-15 14:50:00,31.88,31.89,31.67,31.67,109950.0,17.6172,17.6227,17.5012,17.5012,109950.0
2007-11-15 15:00:00,31.68,31.73,31.55,31.57,147000.0,17.5067,17.5343,17.4348,17.4459,147000.0
2007-11-15 15:10:00,31.57,31.73,31.55,31.73,144900.0,17.4459,17.5343,17.4348,17.5343,144900.0
2007-11-15 15:20:00,31.73,31.95,31.69,31.85,144000.0,17.5343,17.6559,17.5122,17.6006,144000.0
2007-11-15 15:30:00,31.84,31.84,31.55,31.55,148500.0,17.5951,17.5951,17.4348,17.4348,148500.0
2007-11-15 15:40:00,31.54,31.93,31.53,31.77,230700.0,17.4293,17.6448,17.4238,17.5564,230700.0
2007-11-15 15:50:00,31.77,31.83,31.64,31.82,376650.0,17.5564,17.5896,17.4846,17.584,376650.0
2007-11-16 09:30:00,31.79,32.12,31.58,31.97,811650.0,17.5675,17.7498,17.4514,17.6669,811650.0
2007-11-16 09:40:00,31.92,32.23,31.63,31.81,103050.0,17.6393,17.8106,17.479,17.5785,103050.0
2007-11-16 09:50:00,31.79,31.79,31.31,31.37,146850.0,17.5675,17.5675,17.3022,17.3354,146850.0
2007-11-16 10:00:00,31.38,31.49,31.11,31.29,154200.0,17.3409,17.4017,17.1917,17.2912,154200.0
2007-11-16 10:10:00,31.3,31.47,31.11,31.46,150750.0,17.2967,17.3906,17.1917,17.3851,150750.0
2007-11-16 10:20:00,31.43,31.49,31.15,31.15,128700.0,17.3685,17.4017,17.2138,17.2138,128700.0
2007-11-16 10:30:00,31.15,31.27,31.08,31.16,97650.0,17.2138,17.2801,17.1751,17.2193,97650.0
2007-11-16 10:40:00,31.18,31.38,31.17,31.33,91200.0,17.2304,17.3409,17.2248,17.3133,91200.0
2007-11-16 10:50:00,31.33,31.46,31.33,31.37,91350.0,17.3133,17.3851,17.3133,17.3354,91350.0
2007-11-16 11:00:00,31.36,31.6,31.35,31.57,103500.0,17.3298,17.4625,17.3243,17.4459,103500.0
2007-11-16 11:10:00,31.55,31.59,31.47,31.55,77700.0,17.4348,17.4569,17.3906,17.4348,77700.0
2007-11-16 11:20:00,31.53,31.55,31.27,31.29,63900.0,17.4238,17.4348,17.2801,17.2912,63900.0
2007-11-16 11:30:00,31.3,31.4,31.27,31.29,79950.0,17.2967,17.3519,17.2801,17.2912,79950.0
2007-11-16 11:40:00,31.3,31.55,31.29,31.46,76050.0,17.2967,17.4348,17.2912,17.3851,76050.0
2007-11-16 11:50:00,31.45,31.63,31.39,31.43,61500.0,17.3796,17.479,17.3464,17.3685,61500.0
2007-11-16 12:00:00,31.43,31.8,31.41,31.8,96750.0,17.3685,17.573,17.3575,17.573,96750.0
2007-11-16 12:10:00,31.81,31.87,31.74,31.85,46050.0,17.5785,17.6117,17.5398,17.6006,46050.0
2007-11-16 12:20:00,31.85,31.86,31.7,31.7,41550.0,17.6006,17.6061,17.5177,17.5177,41550.0
2007-11-16 12:30:00,31.66,31.7,31.58,31.63,43500.0,17.4956,17.5177,17.4514,17.479,43500.0
2007-11-16 12:40:00,31.63,31.63,31.4,31.44,63600.0,17.479,17.479,17.3519,17.3741,63600.0
2007-11-16 12:50:00,31.47,31.53,31.38,31.38,41250.0,17.3906,17.4238,17.3409,17.3409,41250.0
2007-11-16 13:00:00,31.37,31.43,31.33,31.41,42900.0,17.3354,17.3685,17.3133,17.3575,42900.0
2007-11-16 13:10:00,31.41,31.41,31.35,31.36,64950.0,17.3575,17.3575,17.3243,17.3298,64950.0
2007-11-16 13:20:00,31.36,31.37,31.32,31.35,215850.0,17.3298,17.3354,17.3077,17.3243,215850.0
2007-11-16 13:30:00,31.36,31.47,31.33,31.43,56700.0,17.3298,17.3906,17.3133,17.3685,56700.0
2007-11-16 13:40:00,31.43,31.56,31.39,31.41,50700.0,17.3685,17.4404,17.3464,17.3575,50700.0
2007-11-16 13:50:00,31.43,31.43,31.25,31.31,77850.0,17.3685,17.3685,17.2691,17.3022,77850.0
2007-11-16 14:00:00,31.3,31.3,31.2,31.2,99600.0,17.2967,17.2967,17.2414,17.2414,99600.0
2007-11-16 14:10:00,31.2,31.29,31.15,31.17,126150.0,17.2414,17.2912,17.2138,17.2248,126150.0
2007-11-16 14:20:00,31.18,31.33,31.13,31.31,119850.0,17.2304,17.3133,17.2027,17.3022,119850.0
2007-11-16 14:30:00,31.32,31.34,31.08,31.1,447600.0,17.3077,17.3188,17.1751,17.1862,447600.0
2007-11-16 14:40:00,31.11,31.18,31.03,31.11,394800.0,17.1917,17.2304,17.1475,17.1917,394800.0
2007-11-16 14:50:00,31.13,31.27,31.07,31.25,111450.0,17.2027,17.2801,17.1696,17.2691,111450.0
2007-11-16 15:00:00,31.24,31.32,31.22,31.24,124950.0,17.2635,17.3077,17.2525,17.2635,124950.0
2007-11-16 15:10:00,31.24,31.31,31.18,31.2,111900.0,17.2635,17.3022,17.2304,17.2414,111900.0
2007-11-16 15:20:00,31.21,31.23,31.15,31.17,201300.0,17.247,17.258,17.2138,17.2248,201300.0
2007-11-16 15:30:00,31.17,31.17,31.05,31.15,197850.0,17.2248,17.2248,17.1585,17.2138,197850.0
2007-11-16 15:40:00,31.15,31.33,31.1,31.33,223050.0,17.2138,17.3133,17.1862,17.3133,223050.0
2007-11-16 15:50:00,31.33,31.47,31.31,31.36,397500.0,17.3133,17.3906,17.3022,17.3298,397500.0
2007-11-19 09:30:00,31.45,31.53,31.07,31.13,135450.0,17.3796,17.4238,17.1696,17.2027,135450.0
2007-11-19 09:40:00,31.11,31.29,30.99,31.27,158100.0,17.1917,17.2912,17.1254,17.2801,158100.0
2007-11-19 09:50:00,31.26,31.41,31.2,31.27,99450.0,17.2746,17.3575,17.2414,17.2801,99450.0
2007-11-19 10:00:00,31.27,31.4,31.25,31.33,70800.0,17.2801,17.3519,17.2691,17.3133,70800.0
2007-11-19 10:10:00,31.34,31.41,31.27,31.36,73350.0,17.3188,17.3575,17.2801,17.3298,73350.0
2007-11-19 10:20:00,31.38,31.43,31.25,31.31,49950.0,17.3409,17.3685,17.2691,17.3022,49950.0
2007-11-19 10:30:00,31.29,31.29,31.19,31.21,118200.0,17.2912,17.2912,17.2359,17.247,118200.0
2007-11-19 10:40:00,31.21,31.36,31.15,31.34,128400.0,17.247,17.3298,17.2138,17.3188,128400.0
2007-11-19 10:50:00,31.35,31.36,31.25,31.35,122550.0,17.3243,17.3298,17.2691,17.3243,122550.0
2007-11-19 11:00:00,31.34,31.39,31.21,31.29,77700.0,17.3188,17.3464,17.247,17.2912,77700.0
2007-11-19 11:10:00,31.28,31.39,31.25,31.39,71700.0,17.2856,17.3464,17.2691,17.3464,71700.0
2007-11-19 11:20:00,31.39,31.43,31.32,31.33,54600.0,17.3464,17.3685,17.3077,17.3133,54600.0
2007-11-19 11:30:00,31.34,31.45,31.3,31.38,71250.0,17.3188,17.3796,17.2967,17.3409,71250.0
2007-11-19 11:40:00,31.39,31.43,31.3,31.31,37950.0,17.3464,17.3685,17.2967,17.3022,37950.0
2007-11-19 11:50:00,31.31,31.36,31.23,31.27,47850.0,17.3022,17.3298,17.258,17.2801,47850.0
2007-11-19 12:00:00,31.27,31.47,31.25,31.41,80550.0,17.2801,17.3906,17.2691,17.3575,80550.0
2007-11-19 12:10:00,31.41,31.51,31.38,31.4,91500.0,17.3575,17.4127,17.3409,17.3519,91500.0
2007-11-19 12:20:00,31.39,31.39,31.33,31.35,33000.0,17.3464,17.3464,17.3133,17.3243,33000.0
2007-11-19 12:30:00,31.34,31.36,31.3,31.31,42900.0,17.3188,17.3298,17.2967,17.3022,42900.0
2007-11-19 12:40:00,31.31,31.35,31.3,31.31,57000.0,17.3022,17.3243,17.2967,17.3022,57000.0
2007-11-19 12:50:00,31.31,31.31,31.23,31.23,91650.0,17.3022,17.3022,17.258,17.258,91650.0
2007-11-19 13:00:00,31.25,31.3,31.17,31.23,93000.0,17.2691,17.2967,17.2248,17.258,93000.0
2007-11-19 13:10:00,31.22,31.27,31.13,31.22,98250.0,17.2525,17.2801,17.2027,17.2525,98250.0
2007-11-19 13:20:00,31.23,31.39,31.19,31.33,70200.0,17.258,17.3464,17.2359,17.3133,70200.0
2007-11-19 13:30:00,31.33,31.37,31.18,31.22,62550.0,17.3133,17.3354,17.2304,17.2525,62550.0
2007-11-19 13:40:00,31.21,31.25,31.12,31.17,83400.0,17.247,17.2691,17.1972,17.2248,83400.0
2007-11-19 13:50:00,31.17,31.24,31.07,31.13,87450.0,17.2248,17.2635,17.1696,17.2027,87450.0
2007-11-19 14:00:00,31.13,31.26,31.07,31.23,67950.0,17.2027,17.2746,17.1696,17.258,67950.0
2007-11-19 14:10:00,31.23,31.41,31.23,31.37,66450.0,17.258,17.3575,17.258,17.3354,66450.0
2007-11-19 14:20:00,31.37,31.41,31.33,31.37,89550.0,17.3354,17.3575,17.3133,17.3354,89550.0
2007-11-19 14:30:00,31.36,31.43,31.33,31.37,66600.0,17.3298,17.3685,17.3133,17.3354,66600.0
2007-11-19 14:40:00,31.36,31.51,31.35,31.42,109650.0,17.3298,17.4127,17.3243,17.363,109650.0
2007-11-19 14:50:00,31.39,31.39,31.26,31.29,101100.0,17.3464,17.3464,17.2746,17.2912,101100.0
2007-11-19 15:00:00,31.29,31.34,31.23,31.26,143400.0,17.2912,17.3188,17.258,17.2746,143400.0
2007-11-19 15:10:00,31.25,31.34,31.21,31.29,125100.0,17.2691,17.3188,17.247,17.2912,125100.0
2007-11-19 15:20:00,31.29,31.45,31.29,31.35,99150.0,17.2912,17.3796,17.2912,17.3243,99150.0
2007-11-19 15:30:00,31.35,31.36,31.19,31.23,160200.0,17.3243,17.3298,17.2359,17.258,160200.0
2007-11-19 15:40:00,31.23,31.23,31.11,31.16,165900.0,17.258,17.258,17.1917,17.2193,165900.0
2007-11-19 15:50:00,31.16,31.21,31.11,31.2,288150.0,17.2193,17.247,17.1917,17.2414,288150.0
2007-11-20 09:30:00,31.83,31.83,31.27,31.56,88950.0,17.5896,17.5896,17.2801,17.4404,88950.0
2007-11-20 09:40:00,31.57,31.75,31.51,31.71,72300.0,17.4459,17.5454,17.4127,17.5233,72300.0
2007-11-20 09:50:00,31.69,32.07,31.67,32.03,90000.0,17.5122,17.7222,17.5012,17.7001,90000.0
2007-11-20 10:00:00,32.06,32.24,32.01,32.12,110250.0,17.7167,17.8161,17.689,17.7498,110250.0
2007-11-20 10:10:00,32.12,32.14,31.93,31.95,47100.0,17.7498,17.7609,17.6448,17.6559,47100.0
2007-11-20 10:20:00,31.97,32.03,31.75,31.84,69450.0,17.6669,17.7001,17.5454,17.5951,69450.0
2007-11-20 10:30:00,31.85,31.99,31.78,31.95,76650.0,17.6006,17.678,17.5619,17.6559,76650.0
2007-11-20 10:40:00,31.97,32.22,31.87,32.15,91200.0,17.6669,17.8051,17.6117,17.7664,91200.0
2007-11-20 10:50:00,32.15,32.17,31.97,32.02,31200.0,17.7664,17.7775,17.6669,17.6946,31200.0
2007-11-20 11:00:00,32.03,32.19,32.01,32.13,62700.0,17.7001,17.7885,17.689,17.7554,62700.0
2007-11-20 11:10:00,32.1,32.13,31.98,32.06,35700.0,17.7388,17.7554,17.6725,17.7167,35700.0
2007-11-20 11:20:00,32.06,32.06,31.9,31.99,48300.0,17.7167,17.7167,17.6283,17.678,48300.0
2007-11-20 11:30:00,31.99,32.03,31.96,32.01,25650.0,17.678,17.7001,17.6614,17.689,25650.0
2007-11-20 11:40:00,31.98,32.01,31.91,31.92,30300.0,17.6725,17.689,17.6338,17.6393,30300.0
2007-11-20 11:50:00,31.93,31.99,31.82,31.83,29850.0,17.6448,17.678,17.584,17.5896,29850.0
2007-11-20 12:00:00,31.83,31.87,31.71,31.72,39750.0,17.5896,17.6117,17.5233,17.5288,39750.0
2007-11-20 12:10:00,31.7,31.71,31.66,31.67,59550.0,17.5177,17.5233,17.4956,17.5012,59550.0
2007-11-20 12:20:00,31.67,31.72,31.59,31.6,32100.0,17.5012,17.5288,17.4569,17.4625,32100.0
2007-11-20 12:30:00,31.59,31.59,31.36,31.47,67650.0,17.4569,17.4569,17.3298,17.3906,67650.0
2007-11-20 12:40:00,31.48,31.5,31.3,31.33,95400.0,17.3962,17.4072,17.2967,17.3133,95400.0
2007-11-20 12:50:00,31.33,31.34,31.23,31.23,114900.0,17.3133,17.3188,17.258,17.258,114900.0
2007-11-20 13:00:00,31.22,31.23,30.97,31.0,160500.0,17.2525,17.258,17.1143,17.1309,160500.0
2007-11-20 13:10:00,31.0,31.0,30.86,30.91,187050.0,17.1309,17.1309,17.0535,17.0812,187050.0
2007-11-20 13:20:00,30.91,31.0,30.9,30.95,96900.0,17.0812,17.1309,17.0756,17.1033,96900.0
2007-11-20 13:30:00,30.95,31.24,30.95,31.2,78000.0,17.1033,17.2635,17.1033,17.2414,78000.0
2007-11-20 13:40:00,31.21,31.32,31.17,31.27,58800.0,17.247,17.3077,17.2248,17.2801,58800.0
2007-11-20 13:50:00,31.29,31.45,31.25,31.33,51300.0,17.2912,17.3796,17.2691,17.3133,51300.0
2007-11-20 14:00:00,31.33,31.61,31.17,31.23,178350.0,17.3133,17.468,17.2248,17.258,178350.0
2007-11-20 14:10:00,31.19,31.37,31.17,31.33,55350.0,17.2359,17.3354,17.2248,17.3133,55350.0
2007-11-20 14:20:00,31.31,31.37,30.95,31.03,124500.0,17.3022,17.3354,17.1033,17.1475,124500.0
2007-11-20 14:30:00,31.03,31.11,30.9,31.07,329550.0,17.1475,17.1917,17.0756,17.1696,329550.0
2007-11-20 14:40:00,31.07,31.3,30.99,31.3,205800.0,17.1696,17.2967,17.1254,17.2967,205800.0
2007-11-20 14:50:00,31.28,31.33,31.07,31.09,79950.0,17.2856,17.3133,17.1696,17.1806,79950.0
2007-11-20 15:00:00,31.08,31.15,30.96,31.09,124500.0,17.1751,17.2138,17.1088,17.1806,124500.0
2007-11-20 15:10:00,31.09,31.23,31.05,31.15,146400.0,17.1806,17.258,17.1585,17.2138,146400.0
2007-11-20 15:20:00,31.13,31.45,31.13,31.42,187350.0,17.2027,17.3796,17.2027,17.363,187350.0
2007-11-20 15:30:00,31.42,31.7,31.38,31.61,176100.0,17.363,17.5177,17.3409,17.468,176100.0
2007-11-20 15:40:00,31.61,31.81,31.61,31.69,154350.0,17.468,17.5785,17.468,17.5122,154350.0
2007-11-20 15:50:00,31.69,31.78,31.5,31.65,192450.0,17.5122,17.5619,17.4072,17.4901,192450.0
2007-11-21 09:30:00,32.23,32.27,31.33,31.87,166800.0,17.8106,17.8327,17.3133,17.6117,166800.0
2007-11-21 09:40:00,31.84,32.11,31.74,31.8,127050.0,17.5951,17.7443,17.5398,17.573,127050.0
2007-11-21 09:50:00,31.83,32.1,31.73,31.99,125250.0,17.5896,17.7388,17.5343,17.678,125250.0
2007-11-21 10:00:00,32.01,32.19,32.01,32.09,114300.0,17.689,17.7885,17.689,17.7332,114300.0
2007-11-21 10:10:00,32.1,32.56,32.07,32.46,154500.0,17.7388,17.993,17.7222,17.9377,154500.0
2007-11-21 10:20:00,32.47,32.47,32.21,32.26,169050.0,17.9432,17.9432,17.7996,17.8272,169050.0
2007-11-21 10:30:00,32.27,32.28,31.99,32.09,103950.0,17.8327,17.8382,17.678,17.7332,103950.0
2007-11-21 10:40:00,32.08,32.19,32.01,32.04,62400.0,17.7277,17.7885,17.689,17.7056,62400.0
2007-11-21 10:50:00,32.02,32.02,31.71,31.81,77850.0,17.6946,17.6946,17.5233,17.5785,77850.0
2007-11-21 11:00:00,31.79,31.87,31.69,31.87,103050.0,17.5675,17.6117,17.5122,17.6117,103050.0
2007-11-21 11:10:00,31.86,32.13,31.86,32.05,79350.0,17.6061,17.7554,17.6061,17.7111,79350.0
2007-11-21 11:20:00,32.04,32.17,31.98,32.17,62850.0,17.7056,17.7775,17.6725,17.7775,62850.0
2007-11-21 11:30:00,32.17,32.23,32.05,32.23,74700.0,17.7775,17.8106,17.7111,17.8106,74700.0
2007-11-21 11:40:00,32.23,32.32,32.2,32.2,56100.0,17.8106,17.8603,17.794,17.794,56100.0
2007-11-21 11:50:00,32.21,32.21,32.02,32.13,68100.0,17.7996,17.7996,17.6946,17.7554,68100.0
2007-11-21 12:00:00,32.12,32.28,32.05,32.07,95100.0,17.7498,17.8382,17.7111,17.7222,95100.0
2007-11-21 12:10:00,32.06,32.16,32.01,32.02,48000.0,17.7167,17.7719,17.689,17.6946,48000.0
2007-11-21 12:20:00,32.02,32.02,31.83,31.97,83850.0,17.6946,17.6946,17.5896,17.6669,83850.0
2007-11-21 12:30:00,31.99,32.22,31.93,32.19,59550.0,17.678,17.8051,17.6448,17.7885,59550.0
2007-11-21 12:40:00,32.19,32.39,32.19,32.31,69300.0,17.7885,17.899,17.7885,17.8548,69300.0
2007-11-21 12:50:00,32.31,32.4,32.04,32.29,76800.0,17.8548,17.9046,17.7056,17.8438,76800.0
2007-11-21 13:00:00,32.29,32.52,32.29,32.44,76350.0,17.8438,17.9709,17.8438,17.9267,76350.0
2007-11-21 13:10:00,32.44,32.48,32.39,32.44,60150.0,17.9267,17.9488,17.899,17.9267,60150.0
2007-11-21 13:20:00,32.44,32.56,32.34,32.41,72000.0,17.9267,17.993,17.8714,17.9101,72000.0
2007-11-21 13:30:00,32.41,32.48,32.33,32.34,105900.0,17.9101,17.9488,17.8659,17.8714,105900.0
2007-11-21 13:40:00,32.35,32.35,32.17,32.27,55650.0,17.8769,17.8769,17.7775,17.8327,55650.0
2007-11-21 13:50:00,32.27,32.35,32.22,32.33,55200.0,17.8327,17.8769,17.8051,17.8659,55200.0
2007-11-21 14:00:00,32.33,32.35,32.2,32.29,52350.0,17.8659,17.8769,17.794,17.8438,52350.0
2007-11-21 14:10:00,32.29,32.39,32.22,32.25,70350.0,17.8438,17.899,17.8051,17.8217,70350.0
2007-11-21 14:20:00,32.25,32.33,32.14,32.27,62100.0,17.8217,17.8659,17.7609,17.8327,62100.0
2007-11-21 14:30:00,32.27,32.42,32.27,32.32,53550.0,17.8327,17.9156,17.8327,17.8603,53550.0
2007-11-21 14:40:00,32.32,32.35,32.23,32.31,51450.0,17.8603,17.8769,17.8106,17.8548,51450.0
2007-11-21 14:50:00,32.33,32.44,32.3,32.43,63450.0,17.8659,17.9267,17.8493,17.9211,63450.0
2007-11-21 15:00:00,32.43,32.61,32.43,32.49,114000.0,17.9211,18.0206,17.9211,17.9543,114000.0
2007-11-21 15:10:00,32.49,32.49,32.11,32.11,160950.0,17.9543,17.9543,17.7443,17.7443,160950.0
2007-11-21 15:20:00,32.12,32.19,32.04,32.08,128550.0,17.7498,17.7885,17.7056,17.7277,128550.0
2007-11-21 15:30:00,32.09,32.16,32.01,32.09,126450.0,17.7332,17.7719,17.689,17.7332,126450.0
2007-11-21 15:40:00,32.07,32.07,31.93,32.02,139500.0,17.7222,17.7222,17.6448,17.6946,139500.0
2007-11-21 15:50:00,32.01,32.04,31.73,31.76,384300.0,17.689,17.7056,17.5343,17.5509,384300.0
2007-11-23 09:30:00,32.51,32.51,31.83,31.99,117600.0,17.9653,17.9653,17.5896,17.678,117600.0
2007-11-23 09:40:00,32.01,32.13,31.78,31.85,54300.0,17.689,17.7554,17.5619,17.6006,54300.0
2007-11-23 09:50:00,31.85,31.87,31.67,31.73,60000.0,17.6006,17.6117,17.5012,17.5343,60000.0
2007-11-23 10:00:00,31.71,31.81,31.67,31.79,47700.0,17.5233,17.5785,17.5012,17.5675,47700.0
2007-11-23 10:10:00,31.79,31.97,31.78,31.97,51300.0,17.5675,17.6669,17.5619,17.6669,51300.0
2007-11-23 10:20:00,31.97,31.98,31.87,31.87,35100.0,17.6669,17.6725,17.6117,17.6117,35100.0
2007-11-23 10:30:00,31.85,31.91,31.83,31.89,32100.0,17.6006,17.6338,17.5896,17.6227,32100.0
2007-11-23 10:40:00,31.91,31.92,31.84,31.86,24450.0,17.6338,17.6393,17.5951,17.6061,24450.0
2007-11-23 10:50:00,31.85,31.91,31.83,31.88,37200.0,17.6006,17.6338,17.5896,17.6172,37200.0
2007-11-23 11:00:00,31.87,31.95,31.75,31.75,32250.0,17.6117,17.6559,17.5454,17.5454,32250.0
2007-11-23 11:10:00,31.75,31.79,31.75,31.78,30900.0,17.5454,17.5675,17.5454,17.5619,30900.0
2007-11-23 11:20:00,31.78,31.89,31.76,31.87,38400.0,17.5619,17.6227,17.5509,17.6117,38400.0
2007-11-23 11:30:00,31.89,31.99,31.85,31.98,41100.0,17.6227,17.678,17.6006,17.6725,41100.0
2007-11-23 11:40:00,31.98,32.03,31.95,31.95,41250.0,17.6725,17.7001,17.6559,17.6559,41250.0
2007-11-23 11:50:00,31.97,32.08,31.95,31.99,44850.0,17.6669,17.7277,17.6559,17.678,44850.0
2007-11-23 12:00:00,31.99,32.05,31.97,32.03,19050.0,17.678,17.7111,17.6669,17.7001,19050.0
2007-11-23 12:10:00,32.03,32.17,32.03,32.13,27900.0,17.7001,17.7775,17.7001,17.7554,27900.0
2007-11-23 12:20:00,32.15,32.24,32.13,32.23,43950.0,17.7664,17.8161,17.7554,17.8106,43950.0
2007-11-23 12:30:00,32.23,32.27,32.15,32.15,35250.0,17.8106,17.8327,17.7664,17.7664,35250.0
2007-11-23 12:40:00,32.15,32.25,32.15,32.18,68250.0,17.7664,17.8217,17.7664,17.783,68250.0
2007-11-23 12:50:00,32.17,32.25,31.99,32.03,167250.0,17.7775,17.8217,17.678,17.7001,167250.0
2007-11-26 09:30:00,32.82,32.82,32.0,32.15,80100.0,18.1367,18.1367,17.6835,17.7664,80100.0
2007-11-26 09:40:00,32.17,32.32,32.11,32.27,79650.0,17.7775,17.8603,17.7443,17.8327,79650.0
2007-11-26 09:50:00,32.26,32.39,32.03,32.39,62250.0,17.8272,17.899,17.7001,17.899,62250.0
2007-11-26 10:00:00,32.37,32.41,32.2,32.22,88200.0,17.888,17.9101,17.794,17.8051,88200.0
2007-11-26 10:10:00,32.22,32.29,32.07,32.1,79800.0,17.8051,17.8438,17.7222,17.7388,79800.0
2007-11-26 10:20:00,32.11,32.17,32.01,32.03,56100.0,17.7443,17.7775,17.689,17.7001,56100.0
2007-11-26 10:30:00,32.02,32.05,31.94,31.99,48450.0,17.6946,17.7111,17.6504,17.678,48450.0
2007-11-26 10:40:00,31.99,31.99,31.79,31.89,80550.0,17.678,17.678,17.5675,17.6227,80550.0
2007-11-26 10:50:00,31.89,31.89,31.73,31.77,76200.0,17.6227,17.6227,17.5343,17.5564,76200.0
2007-11-26 11:00:00,31.76,31.88,31.76,31.79,62250.0,17.5509,17.6172,17.5509,17.5675,62250.0
2007-11-26 11:10:00,31.79,31.81,31.48,31.55,93150.0,17.5675,17.5785,17.3962,17.4348,93150.0
2007-11-26 11:20:00,31.54,31.59,31.47,31.5,51750.0,17.4293,17.4569,17.3906,17.4072,51750.0
2007-11-26 11:30:00,31.48,31.67,31.47,31.56,56400.0,17.3962,17.5012,17.3906,17.4404,56400.0
2007-11-26 11:40:00,31.56,31.61,31.46,31.5,59250.0,17.4404,17.468,17.3851,17.4072,59250.0
2007-11-26 11:50:00,31.51,31.65,31.5,31.53,46950.0,17.4127,17.4901,17.4072,17.4238,46950.0
2007-11-26 12:00:00,31.55,31.64,31.53,31.59,46050.0,17.4348,17.4846,17.4238,17.4569,46050.0
2007-11-26 12:10:00,31.61,31.65,31.59,31.59,38400.0,17.468,17.4901,17.4569,17.4569,38400.0
2007-11-26 12:20:00,31.6,31.88,31.56,31.88,43200.0,17.4625,17.6172,17.4404,17.6172,43200.0
2007-11-26 12:30:00,31.87,31.9,31.82,31.85,30000.0,17.6117,17.6283,17.584,17.6006,30000.0
2007-11-26 12:40:00,31.87,32.01,31.84,32.01,53850.0,17.6117,17.689,17.5951,17.689,53850.0
2007-11-26 12:50:00,31.98,32.08,31.9,32.05,36150.0,17.6725,17.7277,17.6283,17.7111,36150.0
2007-11-26 13:00:00,32.03,32.07,31.97,31.97,42150.0,17.7001,17.7222,17.6669,17.6669,42150.0
2007-11-26 13:10:00,31.95,31.96,31.87,31.89,49050.0,17.6559,17.6614,17.6117,17.6227,49050.0
2007-11-26 13:20:00,31.91,31.92,31.73,31.75,64950.0,17.6338,17.6393,17.5343,17.5454,64950.0
2007-11-26 13:30:00,31.74,31.76,31.67,31.73,100650.0,17.5398,17.5509,17.5012,17.5343,100650.0
2007-11-26 13:40:00,31.74,31.74,31.54,31.61,55800.0,17.5398,17.5398,17.4293,17.468,55800.0
2007-11-26 13:50:00,31.61,31.61,31.5,31.54,50550.0,17.468,17.468,17.4072,17.4293,50550.0
2007-11-26 14:00:00,31.53,31.65,31.47,31.55,62550.0,17.4238,17.4901,17.3906,17.4348,62550.0
2007-11-26 14:10:00,31.57,31.62,31.4,31.6,53250.0,17.4459,17.4735,17.3519,17.4625,53250.0
2007-11-26 14:20:00,31.6,31.72,31.59,31.68,47250.0,17.4625,17.5288,17.4569,17.5067,47250.0
2007-11-26 14:30:00,31.68,31.76,31.64,31.65,74250.0,17.5067,17.5509,17.4846,17.4901,74250.0
2007-11-26 14:40:00,31.63,31.66,31.51,31.57,49650.0,17.479,17.4956,17.4127,17.4459,49650.0
2007-11-26 14:50:00,31.57,31.69,31.53,31.53,57000.0,17.4459,17.5122,17.4238,17.4238,57000.0
2007-11-26 15:00:00,31.54,31.54,31.21,31.33,122550.0,17.4293,17.4293,17.247,17.3133,122550.0
2007-11-26 15:10:00,31.31,31.31,31.17,31.21,88050.0,17.3022,17.3022,17.2248,17.247,88050.0
2007-11-26 15:20:00,31.2,31.23,31.08,31.17,103800.0,17.2414,17.258,17.1751,17.2248,103800.0
2007-11-26 15:30:00,31.2,31.3,31.19,31.23,93000.0,17.2414,17.2967,17.2359,17.258,93000.0
2007-11-26 15:40:00,31.25,31.28,31.15,31.21,136350.0,17.2691,17.2856,17.2138,17.247,136350.0
2007-11-26 15:50:00,31.21,31.21,30.77,30.88,446100.0,17.247,17.247,17.0038,17.0646,446100.0
2007-11-27 09:30:00,30.82,31.69,30.82,31.45,124500.0,17.0314,17.5122,17.0314,17.3796,124500.0
2007-11-27 09:40:00,31.47,31.47,31.03,31.33,91200.0,17.3906,17.3906,17.1475,17.3133,91200.0
2007-11-27 09:50:00,31.33,31.43,31.25,31.42,133800.0,17.3133,17.3685,17.2691,17.363,133800.0
2007-11-27 10:00:00,31.39,31.4,31.05,31.19,81000.0,17.3464,17.3519,17.1585,17.2359,81000.0
2007-11-27 10:10:00,31.19,31.26,31.12,31.23,89100.0,17.2359,17.2746,17.1972,17.258,89100.0
2007-11-27 10:20:00,31.23,31.45,31.19,31.37,94200.0,17.258,17.3796,17.2359,17.3354,94200.0
2007-11-27 10:30:00,31.37,31.73,31.37,31.71,83850.0,17.3354,17.5343,17.3354,17.5233,83850.0
2007-11-27 10:40:00,31.71,31.87,31.56,31.79,104850.0,17.5233,17.6117,17.4404,17.5675,104850.0
2007-11-27 10:50:00,31.8,31.86,31.71,31.79,71850.0,17.573,17.6061,17.5233,17.5675,71850.0
2007-11-27 11:00:00,31.8,31.85,31.69,31.75,63600.0,17.573,17.6006,17.5122,17.5454,63600.0
2007-11-27 11:10:00,31.75,31.95,31.71,31.94,79800.0,17.5454,17.6559,17.5233,17.6504,79800.0
2007-11-27 11:20:00,31.94,32.02,31.79,31.89,72000.0,17.6504,17.6946,17.5675,17.6227,72000.0
2007-11-27 11:30:00,31.91,32.07,31.91,32.01,66750.0,17.6338,17.7222,17.6338,17.689,66750.0
2007-11-27 11:40:00,32.01,32.09,31.84,31.88,50850.0,17.689,17.7332,17.5951,17.6172,50850.0
2007-11-27 11:50:00,31.87,31.87,31.75,31.76,39300.0,17.6117,17.6117,17.5454,17.5509,39300.0
2007-11-27 12:00:00,31.75,31.77,31.57,31.63,96000.0,17.5454,17.5564,17.4459,17.479,96000.0
2007-11-27 12:10:00,31.63,31.65,31.51,31.6,63000.0,17.479,17.4901,17.4127,17.4625,63000.0
2007-11-27 12:20:00,31.59,31.69,31.57,31.69,55050.0,17.4569,17.5122,17.4459,17.5122,55050.0
2007-11-27 12:30:00,31.71,31.82,31.7,31.79,48300.0,17.5233,17.584,17.5177,17.5675,48300.0
2007-11-27 12:40:00,31.79,31.89,31.78,31.81,37500.0,17.5675,17.6227,17.5619,17.5785,37500.0
2007-11-27 12:50:00,31.81,31.81,31.61,31.62,54000.0,17.5785,17.5785,17.468,17.4735,54000.0
2007-11-27 13:00:00,31.63,31.65,31.57,31.63,36900.0,17.479,17.4901,17.4459,17.479,36900.0
2007-11-27 13:10:00,31.65,31.65,31.55,31.57,44550.0,17.4901,17.4901,17.4348,17.4459,44550.0
2007-11-27 13:20:00,31.57,31.73,31.54,31.72,40500.0,17.4459,17.5343,17.4293,17.5288,40500.0
2007-11-27 13:30:00,31.71,31.74,31.6,31.67,37950.0,17.5233,17.5398,17.4625,17.5012,37950.0
2007-11-27 13:40:00,31.67,31.67,31.55,31.63,45600.0,17.5012,17.5012,17.4348,17.479,45600.0
2007-11-27 13:50:00,31.62,31.62,31.42,31.45,47400.0,17.4735,17.4735,17.363,17.3796,47400.0
2007-11-27 14:00:00,31.42,31.42,31.23,31.29,49350.0,17.363,17.363,17.258,17.2912,49350.0
2007-11-27 14:10:00,31.3,31.52,31.27,31.49,57600.0,17.2967,17.4183,17.2801,17.4017,57600.0
2007-11-27 14:20:00,31.49,31.56,31.43,31.53,57300.0,17.4017,17.4404,17.3685,17.4238,57300.0
2007-11-27 14:30:00,31.53,31.57,31.37,31.49,127200.0,17.4238,17.4459,17.3354,17.4017,127200.0
2007-11-27 14:40:00,31.49,31.54,31.39,31.5,118650.0,17.4017,17.4293,17.3464,17.4072,118650.0
2007-11-27 14:50:00,31.51,31.65,31.47,31.58,75900.0,17.4127,17.4901,17.3906,17.4514,75900.0
2007-11-27 15:00:00,31.6,31.61,31.42,31.45,66600.0,17.4625,17.468,17.363,17.3796,66600.0
2007-11-27 15:10:00,31.47,31.69,31.47,31.63,82800.0,17.3906,17.5122,17.3906,17.479,82800.0
2007-11-27 15:20:00,31.61,31.73,31.48,31.57,96150.0,17.468,17.5343,17.3962,17.4459,96150.0
2007-11-27 15:30:00,31.59,31.87,31.51,31.73,128400.0,17.4569,17.6117,17.4127,17.5343,128400.0
2007-11-27 15:40:00,31.75,31.93,31.72,31.92,136500.0,17.5454,17.6448,17.5288,17.6393,136500.0
2007-11-27 15:50:00,31.91,32.13,31.9,32.0,494700.0,17.6338,17.7554,17.6283,17.6835,494700.0
2007-11-28 09:30:00,32.47,32.73,31.79,32.39,135600.0,17.9432,18.0869,17.5675,17.899,135600.0
2007-11-28 09:40:00,32.39,32.48,32.25,32.45,78150.0,17.899,17.9488,17.8217,17.9322,78150.0
2007-11-28 09:50:00,32.45,32.69,32.39,32.58,72300.0,17.9322,18.0648,17.899,18.004,72300.0
2007-11-28 10:00:00,32.6,32.6,32.33,32.37,214050.0,18.0151,18.0151,17.8659,17.888,214050.0
2007-11-28 10:10:00,32.37,32.49,32.37,32.41,108600.0,17.888,17.9543,17.888,17.9101,108600.0
2007-11-28 10:20:00,32.41,32.62,32.41,32.61,55500.0,17.9101,18.0261,17.9101,18.0206,55500.0
2007-11-28 10:30:00,32.63,32.83,32.61,32.81,125100.0,18.0317,18.1422,18.0206,18.1311,125100.0
2007-11-28 10:40:00,32.83,33.07,32.81,33.01,110250.0,18.1422,18.2748,18.1311,18.2416,110250.0
2007-11-28 10:50:00,33.01,33.17,32.99,33.04,106500.0,18.2416,18.3301,18.2306,18.2582,106500.0
2007-11-28 11:00:00,33.04,33.09,32.93,32.93,80700.0,18.2582,18.2859,18.1974,18.1974,80700.0
2007-11-28 11:10:00,32.93,33.07,32.93,33.05,40800.0,18.1974,18.2748,18.1974,18.2638,40800.0
2007-11-28 11:20:00,33.05,33.14,32.95,33.14,33450.0,18.2638,18.3135,18.2085,18.3135,33450.0
2007-11-28 11:30:00,33.13,33.15,33.03,33.05,45900.0,18.308,18.319,18.2527,18.2638,45900.0
2007-11-28 11:40:00,33.03,33.11,33.03,33.1,68250.0,18.2527,18.2969,18.2527,18.2914,68250.0
2007-11-28 11:50:00,33.11,33.28,33.09,33.27,53100.0,18.2969,18.3909,18.2859,18.3853,53100.0
2007-11-28 12:00:00,33.29,33.47,33.27,33.33,91950.0,18.3964,18.4958,18.3853,18.4185,91950.0
2007-11-28 12:10:00,33.33,33.33,33.17,33.23,47550.0,18.4185,18.4185,18.3301,18.3632,47550.0
2007-11-28 12:20:00,33.23,33.24,33.15,33.15,32400.0,18.3632,18.3687,18.319,18.319,32400.0
2007-11-28 12:30:00,33.15,33.17,33.07,33.08,19500.0,18.319,18.3301,18.2748,18.2803,19500.0
2007-11-28 12:40:00,33.07,33.1,32.98,33.0,42450.0,18.2748,18.2914,18.2251,18.2361,42450.0
2007-11-28 12:50:00,32.99,33.03,32.95,33.03,27600.0,18.2306,18.2527,18.2085,18.2527,27600.0
2007-11-28 13:00:00,33.02,33.05,32.99,33.0,26250.0,18.2472,18.2638,18.2306,18.2361,26250.0
2007-11-28 13:10:00,33.0,33.13,32.97,33.11,49200.0,18.2361,18.308,18.2195,18.2969,49200.0
2007-11-28 13:20:00,33.12,33.15,33.06,33.06,48150.0,18.3024,18.319,18.2693,18.2693,48150.0
2007-11-28 13:30:00,33.08,33.25,33.08,33.25,66300.0,18.2803,18.3743,18.2803,18.3743,66300.0
2007-11-28 13:40:00,33.23,33.25,33.17,33.21,32550.0,18.3632,18.3743,18.3301,18.3522,32550.0
2007-11-28 13:50:00,33.22,33.55,33.19,33.4,87750.0,18.3577,18.5401,18.3411,18.4572,87750.0
2007-11-28 14:00:00,33.43,33.49,33.18,33.29,85200.0,18.4737,18.5069,18.3356,18.3964,85200.0
2007-11-28 14:10:00,33.29,33.33,33.21,33.21,41850.0,18.3964,18.4185,18.3522,18.3522,41850.0
2007-11-28 14:20:00,33.21,33.21,33.14,33.18,79200.0,18.3522,18.3522,18.3135,18.3356,79200.0
2007-11-28 14:30:00,33.18,33.3,33.17,33.23,41400.0,18.3356,18.4019,18.3301,18.3632,41400.0
2007-11-28 14:40:00,33.24,33.26,33.13,33.21,55200.0,18.3687,18.3798,18.308,18.3522,55200.0
2007-11-28 14:50:00,33.19,33.28,33.15,33.28,36000.0,18.3411,18.3909,18.319,18.3909,36000.0
2007-11-28 15:00:00,33.28,33.38,33.21,33.33,123000.0,18.3909,18.4461,18.3522,18.4185,123000.0
2007-11-28 15:10:00,33.37,33.57,33.35,33.57,107400.0,18.4406,18.5511,18.4295,18.5511,107400.0
2007-11-28 15:20:00,33.55,33.65,33.51,33.55,92250.0,18.5401,18.5953,18.518,18.5401,92250.0
2007-11-28 15:30:00,33.55,33.63,33.45,33.61,111900.0,18.5401,18.5843,18.4848,18.5732,111900.0
2007-11-28 15:40:00,33.61,33.65,33.31,33.37,189450.0,18.5732,18.5953,18.4074,18.4406,189450.0
2007-11-28 15:50:00,33.36,33.76,33.36,33.75,426300.0,18.4351,18.6561,18.4351,18.6506,426300.0
2007-11-29 09:30:00,33.35,33.45,33.09,33.39,99450.0,18.4295,18.4848,18.2859,18.4516,99450.0
2007-11-29 09:40:00,33.41,33.61,33.15,33.2,68700.0,18.4627,18.5732,18.319,18.3466,68700.0
2007-11-29 09:50:00,33.18,33.23,33.07,33.15,64050.0,18.3356,18.3632,18.2748,18.319,64050.0
2007-11-29 10:00:00,33.15,33.2,32.99,33.01,31650.0,18.319,18.3466,18.2306,18.2416,31650.0
2007-11-29 10:10:00,33.01,33.07,32.91,33.06,66150.0,18.2416,18.2748,18.1864,18.2693,66150.0
2007-11-29 10:20:00,33.08,33.22,33.04,33.14,33600.0,18.2803,18.3577,18.2582,18.3135,33600.0
2007-11-29 10:30:00,33.15,33.19,33.09,33.15,68700.0,18.319,18.3411,18.2859,18.319,68700.0
2007-11-29 10:40:00,33.16,33.21,33.03,33.03,75750.0,18.3245,18.3522,18.2527,18.2527,75750.0
2007-11-29 10:50:00,33.03,33.13,32.99,33.11,49950.0,18.2527,18.308,18.2306,18.2969,49950.0
2007-11-29 11:00:00,33.11,33.2,33.07,33.18,59400.0,18.2969,18.3466,18.2748,18.3356,59400.0
2007-11-29 11:10:00,33.18,33.32,33.17,33.31,88650.0,18.3356,18.413,18.3301,18.4074,88650.0
2007-11-29 11:20:00,33.31,33.31,33.17,33.19,94950.0,18.4074,18.4074,18.3301,18.3411,94950.0
2007-11-29 11:30:00,33.21,33.33,33.19,33.19,69450.0,18.3522,18.4185,18.3411,18.3411,69450.0
2007-11-29 11:40:00,33.19,33.32,33.19,33.28,40050.0,18.3411,18.413,18.3411,18.3909,40050.0
2007-11-29 11:50:00,33.28,33.39,33.27,33.34,109200.0,18.3909,18.4516,18.3853,18.424,109200.0
2007-11-29 12:00:00,33.34,33.45,33.32,33.45,80250.0,18.424,18.4848,18.413,18.4848,80250.0
2007-11-29 12:10:00,33.45,33.45,33.25,33.26,136200.0,18.4848,18.4848,18.3743,18.3798,136200.0
2007-11-29 12:20:00,33.28,33.35,33.27,33.33,33450.0,18.3909,18.4295,18.3853,18.4185,33450.0
2007-11-29 12:30:00,33.32,33.44,33.31,33.43,27150.0,18.413,18.4793,18.4074,18.4737,27150.0
2007-11-29 12:40:00,33.43,33.43,33.29,33.3,31500.0,18.4737,18.4737,18.3964,18.4019,31500.0
2007-11-29 12:50:00,33.29,33.33,33.17,33.18,58650.0,18.3964,18.4185,18.3301,18.3356,58650.0
2007-11-29 13:00:00,33.19,33.24,33.07,33.13,26700.0,18.3411,18.3687,18.2748,18.308,26700.0
2007-11-29 13:10:00,33.12,33.15,33.03,33.03,31350.0,18.3024,18.319,18.2527,18.2527,31350.0
2007-11-29 13:20:00,33.05,33.07,32.93,33.01,65700.0,18.2638,18.2748,18.1974,18.2416,65700.0
2007-11-29 13:30:00,33.03,33.13,32.97,33.11,45750.0,18.2527,18.308,18.2195,18.2969,45750.0
2007-11-29 13:40:00,33.09,33.11,32.94,33.07,41100.0,18.2859,18.2969,18.203,18.2748,41100.0
2007-11-29 13:50:00,33.08,33.33,33.08,33.26,67950.0,18.2803,18.4185,18.2803,18.3798,67950.0
2007-11-29 14:00:00,33.27,33.43,33.23,33.42,70950.0,18.3853,18.4737,18.3632,18.4682,70950.0
2007-11-29 14:10:00,33.42,33.5,33.37,33.41,58950.0,18.4682,18.5124,18.4406,18.4627,58950.0
2007-11-29 14:20:00,33.43,33.56,33.36,33.53,47400.0,18.4737,18.5456,18.4351,18.529,47400.0
2007-11-29 14:30:00,33.51,33.53,33.39,33.44,57450.0,18.518,18.529,18.4516,18.4793,57450.0
2007-11-29 14:40:00,33.43,33.63,33.43,33.52,73200.0,18.4737,18.5843,18.4737,18.5235,73200.0
2007-11-29 14:50:00,33.53,33.63,33.49,33.6,73800.0,18.529,18.5843,18.5069,18.5677,73800.0
2007-11-29 15:00:00,33.6,33.75,33.56,33.7,66150.0,18.5677,18.6506,18.5456,18.6229,66150.0
2007-11-29 15:10:00,33.69,33.69,33.39,33.6,74850.0,18.6174,18.6174,18.4516,18.5677,74850.0
2007-11-29 15:20:00,33.57,33.67,33.54,33.66,74250.0,18.5511,18.6064,18.5345,18.6008,74250.0
2007-11-29 15:30:00,33.65,33.66,33.48,33.5,66450.0,18.5953,18.6008,18.5014,18.5124,66450.0
2007-11-29 15:40:00,33.51,33.75,33.45,33.63,114900.0,18.518,18.6506,18.4848,18.5843,114900.0
2007-11-29 15:50:00,33.61,33.64,33.56,33.63,166500.0,18.5732,18.5898,18.5456,18.5843,166500.0
2007-11-30 09:30:00,33.98,34.16,33.62,34.11,106350.0,18.7777,18.8771,18.5787,18.8495,106350.0
2007-11-30 09:40:00,34.12,34.33,34.1,34.25,116400.0,18.855,18.9711,18.844,18.9269,116400.0
2007-11-30 09:50:00,34.28,34.29,34.0,34.2,47400.0,18.9435,18.949,18.7887,18.8993,47400.0
2007-11-30 10:00:00,34.17,34.43,34.14,34.24,69000.0,18.8827,19.0264,18.8661,18.9214,69000.0
2007-11-30 10:10:00,34.23,34.26,34.09,34.13,46200.0,18.9158,18.9324,18.8385,18.8606,46200.0
2007-11-30 10:20:00,34.12,34.33,34.11,34.29,51450.0,18.855,18.9711,18.8495,18.949,51450.0
2007-11-30 10:30:00,34.29,34.36,34.14,34.23,54000.0,18.949,18.9877,18.8661,18.9158,54000.0
2007-11-30 10:40:00,34.23,34.34,34.12,34.14,73350.0,18.9158,18.9766,18.855,18.8661,73350.0
2007-11-30 10:50:00,34.12,34.19,34.06,34.11,62550.0,18.855,18.8937,18.8219,18.8495,62550.0
2007-11-30 11:00:00,34.11,34.12,33.97,34.0,88500.0,18.8495,18.855,18.7722,18.7887,88500.0
2007-11-30 11:10:00,34.0,34.15,33.97,34.01,59850.0,18.7887,18.8716,18.7722,18.7943,59850.0
2007-11-30 11:20:00,34.01,34.15,33.97,34.11,46500.0,18.7943,18.8716,18.7722,18.8495,46500.0
2007-11-30 11:30:00,34.09,34.11,33.9,33.99,76200.0,18.8385,18.8495,18.7335,18.7832,76200.0
2007-11-30 11:40:00,34.01,34.05,33.97,34.02,25200.0,18.7943,18.8164,18.7722,18.7998,25200.0
2007-11-30 11:50:00,34.05,34.15,34.02,34.13,53550.0,18.8164,18.8716,18.7998,18.8606,53550.0
2007-11-30 12:00:00,34.12,34.23,34.05,34.17,61950.0,18.855,18.9158,18.8164,18.8827,61950.0
2007-11-30 12:10:00,34.17,34.2,34.05,34.08,32250.0,18.8827,18.8993,18.8164,18.8329,32250.0
2007-11-30 12:20:00,34.09,34.09,33.85,33.89,49350.0,18.8385,18.8385,18.7058,18.7279,49350.0
2007-11-30 12:30:00,33.89,33.97,33.88,33.93,40800.0,18.7279,18.7722,18.7224,18.75,40800.0
2007-11-30 12:40:00,33.93,33.95,33.83,33.89,61800.0,18.75,18.7611,18.6948,18.7279,61800.0
2007-11-30 12:50:00,33.89,33.94,33.89,33.93,34200.0,18.7279,18.7556,18.7279,18.75,34200.0
2007-11-30 13:00:00,33.94,33.94,33.81,33.83,52500.0,18.7556,18.7556,18.6837,18.6948,52500.0
2007-11-30 13:10:00,33.84,33.85,33.71,33.8,88950.0,18.7003,18.7058,18.6285,18.6782,88950.0
2007-11-30 13:20:00,33.79,34.01,33.77,33.98,70800.0,18.6727,18.7943,18.6616,18.7777,70800.0
2007-11-30 13:30:00,33.97,34.08,33.96,33.99,43050.0,18.7722,18.8329,18.7666,18.7832,43050.0
2007-11-30 13:40:00,34.01,34.05,33.92,34.04,72600.0,18.7943,18.8164,18.7445,18.8108,72600.0
2007-11-30 13:50:00,34.04,34.07,33.94,33.97,39750.0,18.8108,18.8274,18.7556,18.7722,39750.0
2007-11-30 14:00:00,33.95,33.95,33.78,33.81,56700.0,18.7611,18.7611,18.6672,18.6837,56700.0
2007-11-30 14:10:00,33.82,34.01,33.79,33.99,62100.0,18.6893,18.7943,18.6727,18.7832,62100.0
2007-11-30 14:20:00,33.99,33.99,33.86,33.88,45600.0,18.7832,18.7832,18.7114,18.7224,45600.0
2007-11-30 14:30:00,33.87,33.95,33.81,33.92,55350.0,18.7169,18.7611,18.6837,18.7445,55350.0
2007-11-30 14:40:00,33.91,33.93,33.79,33.81,62100.0,18.739,18.75,18.6727,18.6837,62100.0
2007-11-30 14:50:00,33.81,33.83,33.73,33.81,97650.0,18.6837,18.6948,18.6395,18.6837,97650.0
2007-11-30 15:00:00,33.79,33.82,33.55,33.58,104550.0,18.6727,18.6893,18.5401,18.5566,104550.0
2007-11-30 15:10:00,33.58,33.72,33.53,33.71,108150.0,18.5566,18.634,18.529,18.6285,108150.0
2007-11-30 15:20:00,33.71,33.81,33.65,33.71,119550.0,18.6285,18.6837,18.5953,18.6285,119550.0
2007-11-30 15:30:00,33.71,33.74,33.59,33.66,102150.0,18.6285,18.6451,18.5622,18.6008,102150.0
2007-11-30 15:40:00,33.68,33.79,33.55,33.59,125850.0,18.6119,18.6727,18.5401,18.5622,125850.0
2007-11-30 15:50:00,33.59,33.78,33.54,33.67,256800.0,18.5622,18.6672,18.5345,18.6064,256800.0
2007-12-03 09:30:00,33.96,34.09,33.51,33.78,67200.0,18.7666,18.8385,18.518,18.6672,67200.0
2007-12-03 09:40:00,33.8,33.8,33.51,33.59,39450.0,18.6782,18.6782,18.518,18.5622,39450.0
2007-12-03 09:50:00,33.59,33.93,33.59,33.79,60750.0,18.5622,18.75,18.5622,18.6727,60750.0
2007-12-03 10:00:00,33.78,33.78,33.45,33.45,104850.0,18.6672,18.6672,18.4848,18.4848,104850.0
2007-12-03 10:10:00,33.48,33.71,33.45,33.59,73500.0,18.5014,18.6285,18.4848,18.5622,73500.0
2007-12-03 10:20:00,33.6,33.73,33.49,33.49,73500.0,18.5677,18.6395,18.5069,18.5069,73500.0
2007-12-03 10:30:00,33.52,33.76,33.52,33.61,75750.0,18.5235,18.6561,18.5235,18.5732,75750.0
2007-12-03 10:40:00,33.61,33.72,33.57,33.69,45300.0,18.5732,18.634,18.5511,18.6174,45300.0
2007-12-03 10:50:00,33.68,33.8,33.65,33.79,35550.0,18.6119,18.6782,18.5953,18.6727,35550.0
2007-12-03 11:00:00,33.76,33.79,33.7,33.79,17700.0,18.6561,18.6727,18.6229,18.6727,17700.0
2007-12-03 11:10:00,33.79,33.79,33.73,33.75,13950.0,18.6727,18.6727,18.6395,18.6506,13950.0
2007-12-03 11:20:00,33.75,33.95,33.73,33.94,33750.0,18.6506,18.7611,18.6395,18.7556,33750.0
2007-12-03 11:30:00,33.92,33.95,33.83,33.91,35550.0,18.7445,18.7611,18.6948,18.739,35550.0
2007-12-03 11:40:00,33.91,34.01,33.89,34.01,41850.0,18.739,18.7943,18.7279,18.7943,41850.0
2007-12-03 11:50:00,34.01,34.08,33.97,34.06,48450.0,18.7943,18.8329,18.7722,18.8219,48450.0
2007-12-03 12:00:00,34.05,34.05,33.93,34.01,64500.0,18.8164,18.8164,18.75,18.7943,64500.0
2007-12-03 12:10:00,33.99,34.09,33.98,33.99,43350.0,18.7832,18.8385,18.7777,18.7832,43350.0
2007-12-03 12:20:00,34.0,34.03,33.96,34.01,39300.0,18.7887,18.8053,18.7666,18.7943,39300.0
2007-12-03 12:30:00,34.0,34.03,33.98,33.99,55050.0,18.7887,18.8053,18.7777,18.7832,55050.0
2007-12-03 12:40:00,33.99,33.99,33.93,33.94,43500.0,18.7832,18.7832,18.75,18.7556,43500.0
2007-12-03 12:50:00,33.93,33.99,33.84,33.85,24000.0,18.75,18.7832,18.7003,18.7058,24000.0
2007-12-03 13:00:00,33.86,33.86,33.7,33.75,40050.0,18.7114,18.7114,18.6229,18.6506,40050.0
2007-12-03 13:10:00,33.75,33.77,33.71,33.77,35400.0,18.6506,18.6616,18.6285,18.6616,35400.0
2007-12-03 13:20:00,33.76,33.8,33.71,33.75,39000.0,18.6561,18.6782,18.6285,18.6506,39000.0
2007-12-03 13:30:00,33.75,33.77,33.63,33.77,71850.0,18.6506,18.6616,18.5843,18.6616,71850.0
2007-12-03 13:40:00,33.76,33.76,33.63,33.66,47400.0,18.6561,18.6561,18.5843,18.6008,47400.0
2007-12-03 13:50:00,33.66,33.69,33.58,33.62,37500.0,18.6008,18.6174,18.5566,18.5787,37500.0
2007-12-03 14:00:00,33.62,33.73,33.61,33.69,27150.0,18.5787,18.6395,18.5732,18.6174,27150.0
2007-12-03 14:10:00,33.7,33.71,33.61,33.66,37800.0,18.6229,18.6285,18.5732,18.6008,37800.0
2007-12-03 14:20:00,33.67,33.7,33.51,33.51,39000.0,18.6064,18.6229,18.518,18.518,39000.0
2007-12-03 14:30:00,33.51,33.55,33.45,33.53,78750.0,18.518,18.5401,18.4848,18.529,78750.0
2007-12-03 14:40:00,33.53,33.63,33.47,33.49,79650.0,18.529,18.5843,18.4958,18.5069,79650.0
2007-12-03 14:50:00,33.49,33.56,33.47,33.48,48300.0,18.5069,18.5456,18.4958,18.5014,48300.0
2007-12-03 15:00:00,33.49,33.49,33.25,33.27,64950.0,18.5069,18.5069,18.3743,18.3853,64950.0
2007-12-03 15:10:00,33.25,33.31,33.23,33.26,84900.0,18.3743,18.4074,18.3632,18.3798,84900.0
2007-12-03 15:20:00,33.26,33.36,33.22,33.32,102450.0,18.3798,18.4351,18.3577,18.413,102450.0
2007-12-03 15:30:00,33.32,33.33,33.19,33.21,119250.0,18.413,18.4185,18.3411,18.3522,119250.0
2007-12-03 15:40:00,33.21,33.25,33.14,33.18,148650.0,18.3522,18.3743,18.3135,18.3356,148650.0
2007-12-03 15:50:00,33.18,33.23,33.07,33.15,240300.0,18.3356,18.3632,18.2748,18.319,240300.0
2007-12-04 09:30:00,32.71,32.81,32.45,32.65,120000.0,18.0759,18.1311,17.9322,18.0427,120000.0
2007-12-04 09:40:00,32.63,32.67,32.43,32.55,99150.0,18.0317,18.0538,17.9211,17.9874,99150.0
2007-12-04 09:50:00,32.57,32.6,32.33,32.45,68550.0,17.9985,18.0151,17.8659,17.9322,68550.0
2007-12-04 10:00:00,32.49,32.51,32.33,32.38,60900.0,17.9543,17.9653,17.8659,17.8935,60900.0
2007-12-04 10:10:00,32.38,32.46,32.33,32.38,78750.0,17.8935,17.9377,17.8659,17.8935,78750.0
2007-12-04 10:20:00,32.39,32.53,32.35,32.51,27150.0,17.899,17.9764,17.8769,17.9653,27150.0
2007-12-04 10:30:00,32.51,32.68,32.5,32.67,115950.0,17.9653,18.0593,17.9598,18.0538,115950.0
2007-12-04 10:40:00,32.65,32.83,32.63,32.7,174600.0,18.0427,18.1422,18.0317,18.0703,174600.0
2007-12-04 10:50:00,32.7,32.95,32.68,32.94,154650.0,18.0703,18.2085,18.0593,18.203,154650.0
2007-12-04 11:00:00,32.95,33.07,32.94,33.01,141150.0,18.2085,18.2748,18.203,18.2416,141150.0
2007-12-04 11:10:00,33.01,33.08,33.0,33.03,78000.0,18.2416,18.2803,18.2361,18.2527,78000.0
2007-12-04 11:20:00,33.04,33.09,33.01,33.01,41550.0,18.2582,18.2859,18.2416,18.2416,41550.0
2007-12-04 11:30:00,33.01,33.03,32.78,32.83,55200.0,18.2416,18.2527,18.1145,18.1422,55200.0
2007-12-04 11:40:00,32.84,32.9,32.8,32.83,41400.0,18.1477,18.1809,18.1256,18.1422,41400.0
2007-12-04 11:50:00,32.83,32.95,32.77,32.79,66600.0,18.1422,18.2085,18.109,18.1201,66600.0
2007-12-04 12:00:00,32.79,33.03,32.77,33.01,61950.0,18.1201,18.2527,18.109,18.2416,61950.0
2007-12-04 12:10:00,33.0,33.06,32.99,33.02,36000.0,18.2361,18.2693,18.2306,18.2472,36000.0
2007-12-04 12:20:00,33.03,33.11,33.02,33.11,78750.0,18.2527,18.2969,18.2472,18.2969,78750.0
2007-12-04 12:30:00,33.09,33.13,33.09,33.11,33900.0,18.2859,18.308,18.2859,18.2969,33900.0
2007-12-04 12:40:00,33.12,33.28,33.1,33.27,52950.0,18.3024,18.3909,18.2914,18.3853,52950.0
2007-12-04 12:50:00,33.27,33.39,33.25,33.33,75900.0,18.3853,18.4516,18.3743,18.4185,75900.0
2007-12-04 13:00:00,33.34,33.61,33.33,33.5,241650.0,18.424,18.5732,18.4185,18.5124,241650.0
2007-12-04 13:10:00,33.51,33.73,33.49,33.64,134100.0,18.518,18.6395,18.5069,18.5898,134100.0
2007-12-04 13:20:00,33.63,33.67,33.45,33.46,58650.0,18.5843,18.6064,18.4848,18.4903,58650.0
2007-12-04 13:30:00,33.47,33.47,33.33,33.39,51600.0,18.4958,18.4958,18.4185,18.4516,51600.0
2007-12-04 13:40:00,33.41,33.55,33.36,33.53,72150.0,18.4627,18.5401,18.4351,18.529,72150.0
2007-12-04 13:50:00,33.53,33.53,33.4,33.44,42750.0,18.529,18.529,18.4572,18.4793,42750.0
2007-12-04 14:00:00,33.45,33.46,33.33,33.36,85350.0,18.4848,18.4903,18.4185,18.4351,85350.0
2007-12-04 14:10:00,33.35,33.4,33.27,33.34,56100.0,18.4295,18.4572,18.3853,18.424,56100.0
2007-12-04 14:20:00,33.32,33.38,33.27,33.37,62400.0,18.413,18.4461,18.3853,18.4406,62400.0
2007-12-04 14:30:00,33.37,33.42,33.33,33.42,54300.0,18.4406,18.4682,18.4185,18.4682,54300.0
2007-12-04 14:40:00,33.43,33.51,33.4,33.51,75750.0,18.4737,18.518,18.4572,18.518,75750.0
2007-12-04 14:50:00,33.51,33.62,33.47,33.57,75750.0,18.518,18.5787,18.4958,18.5511,75750.0
2007-12-04 15:00:00,33.57,33.57,33.38,33.45,158100.0,18.5511,18.5511,18.4461,18.4848,158100.0
2007-12-04 15:10:00,33.45,33.6,33.43,33.59,100350.0,18.4848,18.5677,18.4737,18.5622,100350.0
2007-12-04 15:20:00,33.59,33.62,33.4,33.42,88500.0,18.5622,18.5787,18.4572,18.4682,88500.0
2007-12-04 15:30:00,33.43,33.44,33.27,33.38,165450.0,18.4737,18.4793,18.3853,18.4461,165450.0
2007-12-04 15:40:00,33.38,33.67,33.36,33.67,438300.0,18.4461,18.6064,18.4351,18.6064,438300.0
2007-12-04 15:50:00,33.66,33.75,33.65,33.74,517650.0,18.6008,18.6506,18.5953,18.6451,517650.0
2007-12-05 09:30:00,35.27,35.45,34.67,35.01,281850.0,19.4905,19.59,19.159,19.3469,281850.0
2007-12-05 09:40:00,35.01,35.45,34.99,35.36,199350.0,19.3469,19.59,19.3358,19.5403,199350.0
2007-12-05 09:50:00,35.35,36.24,35.33,35.87,447900.0,19.5348,20.0266,19.5237,19.8221,447900.0
2007-12-05 10:00:00,35.85,36.15,35.78,35.93,289800.0,19.8111,19.9768,19.7724,19.8553,289800.0
2007-12-05 10:10:00,35.92,36.09,35.9,36.09,173100.0,19.8497,19.9437,19.8387,19.9437,173100.0
2007-12-05 10:20:00,36.09,36.61,36.09,36.58,237300.0,19.9437,20.231,19.9437,20.2145,237300.0
2007-12-05 10:30:00,36.57,36.59,36.34,36.37,209400.0,20.2089,20.22,20.0818,20.0984,209400.0
2007-12-05 10:40:00,36.37,36.41,36.27,36.36,174450.0,20.0984,20.1205,20.0432,20.0929,174450.0
2007-12-05 10:50:00,36.35,36.63,36.34,36.59,145950.0,20.0874,20.2421,20.0818,20.22,145950.0
2007-12-05 11:00:00,36.59,36.67,36.49,36.57,132450.0,20.22,20.2642,20.1647,20.2089,132450.0
2007-12-05 11:10:00,36.57,36.57,36.49,36.52,103350.0,20.2089,20.2089,20.1647,20.1813,103350.0
2007-12-05 11:20:00,36.53,36.55,36.43,36.49,102000.0,20.1868,20.1979,20.1316,20.1647,102000.0
2007-12-05 11:30:00,36.49,36.5,36.36,36.42,114750.0,20.1647,20.1703,20.0929,20.126,114750.0
2007-12-05 11:40:00,36.43,36.49,36.41,36.41,83850.0,20.1316,20.1647,20.1205,20.1205,83850.0
2007-12-05 11:50:00,36.41,36.43,36.33,36.41,81150.0,20.1205,20.1316,20.0763,20.1205,81150.0
2007-12-05 12:00:00,36.41,36.41,36.28,36.29,63300.0,20.1205,20.1205,20.0487,20.0542,63300.0
2007-12-05 12:10:00,36.27,36.29,36.14,36.15,177750.0,20.0432,20.0542,19.9713,19.9768,177750.0
2007-12-05 12:20:00,36.15,36.16,36.07,36.11,139650.0,19.9768,19.9824,19.9326,19.9547,139650.0
2007-12-05 12:30:00,36.13,36.21,36.12,36.17,71250.0,19.9658,20.01,19.9603,19.9879,71250.0
2007-12-05 12:40:00,36.17,36.23,36.17,36.17,49200.0,19.9879,20.0211,19.9879,19.9879,49200.0
2007-12-05 12:50:00,36.18,36.18,35.96,36.09,75000.0,19.9934,19.9934,19.8718,19.9437,75000.0
2007-12-05 13:00:00,36.1,36.14,36.03,36.07,76050.0,19.9492,19.9713,19.9105,19.9326,76050.0
2007-12-05 13:10:00,36.08,36.23,36.06,36.09,72750.0,19.9382,20.0211,19.9271,19.9437,72750.0
2007-12-05 13:20:00,36.09,36.19,36.08,36.15,40500.0,19.9437,19.9989,19.9382,19.9768,40500.0
2007-12-05 13:30:00,36.14,36.19,36.09,36.11,46350.0,19.9713,19.9989,19.9437,19.9547,46350.0
2007-12-05 13:40:00,36.1,36.17,36.03,36.15,66600.0,19.9492,19.9879,19.9105,19.9768,66600.0
2007-12-05 13:50:00,36.17,36.33,36.15,36.29,78900.0,19.9879,20.0763,19.9768,20.0542,78900.0
2007-12-05 14:00:00,36.28,36.33,36.23,36.27,48150.0,20.0487,20.0763,20.0211,20.0432,48150.0
2007-12-05 14:10:00,36.29,36.29,36.2,36.24,51450.0,20.0542,20.0542,20.0045,20.0266,51450.0
2007-12-05 14:20:00,36.25,36.25,36.04,36.04,67350.0,20.0321,20.0321,19.9161,19.9161,67350.0
2007-12-05 14:30:00,36.05,36.06,35.9,35.9,100500.0,19.9216,19.9271,19.8387,19.8387,100500.0
2007-12-05 14:40:00,35.91,35.94,35.89,35.92,49950.0,19.8442,19.8608,19.8332,19.8497,49950.0
2007-12-05 14:50:00,35.93,35.93,35.77,35.87,83250.0,19.8553,19.8553,19.7669,19.8221,83250.0
2007-12-05 15:00:00,35.85,35.87,35.83,35.86,72450.0,19.8111,19.8221,19.8,19.8166,72450.0
2007-12-05 15:10:00,35.87,35.95,35.87,35.95,74550.0,19.8221,19.8663,19.8221,19.8663,74550.0
2007-12-05 15:20:00,35.95,36.06,35.9,36.04,111450.0,19.8663,19.9271,19.8387,19.9161,111450.0
2007-12-05 15:30:00,36.03,36.08,35.96,36.07,95700.0,19.9105,19.9382,19.8718,19.9326,95700.0
2007-12-05 15:40:00,36.08,36.38,35.99,36.35,271200.0,19.9382,20.1039,19.8884,20.0874,271200.0
2007-12-05 15:50:00,36.35,36.53,36.35,36.37,469950.0,20.0874,20.1868,20.0874,20.0984,469950.0
2007-12-06 09:30:00,36.48,36.54,36.23,36.28,112800.0,20.1592,20.1924,20.0211,20.0487,112800.0
2007-12-06 09:40:00,36.27,36.41,36.18,36.39,56100.0,20.0432,20.1205,19.9934,20.1095,56100.0
2007-12-06 09:50:00,36.38,36.43,36.19,36.41,69150.0,20.1039,20.1316,19.9989,20.1205,69150.0
2007-12-06 10:00:00,36.41,36.66,36.39,36.59,66600.0,20.1205,20.2587,20.1095,20.22,66600.0
2007-12-06 10:10:00,36.59,36.65,36.41,36.41,104850.0,20.22,20.2531,20.1205,20.1205,104850.0
2007-12-06 10:20:00,36.41,36.55,36.4,36.45,53700.0,20.1205,20.1979,20.115,20.1426,53700.0
2007-12-06 10:30:00,36.47,36.47,36.41,36.45,53400.0,20.1537,20.1537,20.1205,20.1426,53400.0
2007-12-06 10:40:00,36.47,36.55,36.46,36.53,77100.0,20.1537,20.1979,20.1482,20.1868,77100.0
2007-12-06 10:50:00,36.55,36.6,36.53,36.55,52350.0,20.1979,20.2255,20.1868,20.1979,52350.0
2007-12-06 11:00:00,36.55,36.6,36.45,36.57,118950.0,20.1979,20.2255,20.1426,20.2089,118950.0
2007-12-06 11:10:00,36.56,36.57,36.51,36.55,46950.0,20.2034,20.2089,20.1758,20.1979,46950.0
2007-12-06 11:20:00,36.55,36.6,36.51,36.6,68400.0,20.1979,20.2255,20.1758,20.2255,68400.0
2007-12-06 11:30:00,36.6,36.65,36.55,36.57,55050.0,20.2255,20.2531,20.1979,20.2089,55050.0
2007-12-06 11:40:00,36.57,36.67,36.47,36.49,66750.0,20.2089,20.2642,20.1537,20.1647,66750.0
2007-12-06 11:50:00,36.49,36.51,36.44,36.47,34950.0,20.1647,20.1758,20.1371,20.1537,34950.0
2007-12-06 12:00:00,36.48,36.55,36.47,36.53,37650.0,20.1592,20.1979,20.1537,20.1868,37650.0
2007-12-06 12:10:00,36.53,36.56,36.51,36.52,37350.0,20.1868,20.2034,20.1758,20.1813,37350.0
2007-12-06 12:20:00,36.53,36.54,36.51,36.53,38400.0,20.1868,20.1924,20.1758,20.1868,38400.0
2007-12-06 12:30:00,36.53,36.61,36.51,36.59,34200.0,20.1868,20.231,20.1758,20.22,34200.0
2007-12-06 12:40:00,36.6,36.63,36.53,36.53,62700.0,20.2255,20.2421,20.1868,20.1868,62700.0
2007-12-06 12:50:00,36.53,36.53,36.45,36.5,67950.0,20.1868,20.1868,20.1426,20.1703,67950.0
2007-12-06 13:00:00,36.51,36.53,36.49,36.5,35700.0,20.1758,20.1868,20.1647,20.1703,35700.0
2007-12-06 13:10:00,36.5,36.57,36.49,36.54,244800.0,20.1703,20.2089,20.1647,20.1924,244800.0
2007-12-06 13:20:00,36.53,36.55,36.49,36.51,21300.0,20.1868,20.1979,20.1647,20.1758,21300.0
2007-12-06 13:30:00,36.53,36.53,36.41,36.44,38100.0,20.1868,20.1868,20.1205,20.1371,38100.0
2007-12-06 13:40:00,36.45,36.53,36.4,36.51,34950.0,20.1426,20.1868,20.115,20.1758,34950.0
2007-12-06 13:50:00,36.51,36.51,36.35,36.4,134700.0,20.1758,20.1758,20.0874,20.115,134700.0
2007-12-06 14:00:00,36.4,36.58,36.39,36.57,36600.0,20.115,20.2145,20.1095,20.2089,36600.0
2007-12-06 14:10:00,36.57,36.61,36.52,36.61,24600.0,20.2089,20.231,20.1813,20.231,24600.0
2007-12-06 14:20:00,36.62,36.67,36.61,36.66,57900.0,20.2366,20.2642,20.231,20.2587,57900.0
2007-12-06 14:30:00,36.67,36.8,36.65,36.8,61200.0,20.2642,20.336,20.2531,20.336,61200.0
2007-12-06 14:40:00,36.78,36.93,36.77,36.92,57900.0,20.325,20.4079,20.3195,20.4024,57900.0
2007-12-06 14:50:00,36.92,36.93,36.85,36.87,26850.0,20.4024,20.4079,20.3637,20.3747,26850.0
2007-12-06 15:00:00,36.87,36.98,36.85,36.93,52050.0,20.3747,20.4355,20.3637,20.4079,52050.0
2007-12-06 15:10:00,36.92,36.99,36.86,36.95,52800.0,20.4024,20.441,20.3692,20.4189,52800.0
2007-12-06 15:20:00,36.96,37.03,36.95,36.99,78300.0,20.4245,20.4631,20.4189,20.441,78300.0
2007-12-06 15:30:00,37.0,37.11,36.9,37.11,121800.0,20.4466,20.5073,20.3913,20.5073,121800.0
2007-12-06 15:40:00,37.11,37.22,37.05,37.13,232950.0,20.5073,20.5681,20.4742,20.5184,232950.0
2007-12-06 15:50:00,37.13,37.31,37.11,37.19,298500.0,20.5184,20.6179,20.5073,20.5516,298500.0
2007-12-07 09:30:00,36.63,36.88,36.6,36.85,218850.0,20.2421,20.3802,20.2255,20.3637,218850.0
2007-12-07 09:40:00,36.86,37.12,36.86,37.03,112950.0,20.3692,20.5129,20.3692,20.4631,112950.0
2007-12-07 09:50:00,37.03,37.05,36.84,36.94,81900.0,20.4631,20.4742,20.3581,20.4134,81900.0
2007-12-07 10:00:00,36.95,37.01,36.86,36.97,59850.0,20.4189,20.4521,20.3692,20.43,59850.0
2007-12-07 10:10:00,36.97,37.18,36.97,37.15,52800.0,20.43,20.546,20.43,20.5295,52800.0
2007-12-07 10:20:00,37.15,37.29,37.13,37.29,64800.0,20.5295,20.6068,20.5184,20.6068,64800.0
2007-12-07 10:30:00,37.28,37.37,37.28,37.35,55050.0,20.6013,20.651,20.6013,20.64,55050.0
2007-12-07 10:40:00,37.35,37.45,37.31,37.45,46800.0,20.64,20.6952,20.6179,20.6952,46800.0
2007-12-07 10:50:00,37.43,37.45,37.4,37.43,39300.0,20.6842,20.6952,20.6676,20.6842,39300.0
2007-12-07 11:00:00,37.42,37.43,37.36,37.37,93000.0,20.6787,20.6842,20.6455,20.651,93000.0
2007-12-07 11:10:00,37.37,37.41,37.33,37.39,49650.0,20.651,20.6731,20.6289,20.6621,49650.0
2007-12-07 11:20:00,37.4,37.41,37.34,37.36,29100.0,20.6676,20.6731,20.6344,20.6455,29100.0
2007-12-07 11:30:00,37.36,37.5,37.35,37.48,29100.0,20.6455,20.7229,20.64,20.7118,29100.0
2007-12-07 11:40:00,37.48,37.53,37.48,37.51,44250.0,20.7118,20.7394,20.7118,20.7284,44250.0
2007-12-07 11:50:00,37.52,37.6,37.49,37.56,77550.0,20.7339,20.7781,20.7173,20.756,77550.0
2007-12-07 12:00:00,37.56,37.57,37.53,37.54,58650.0,20.756,20.7615,20.7394,20.745,58650.0
2007-12-07 12:10:00,37.54,37.6,37.51,37.55,27600.0,20.745,20.7781,20.7284,20.7505,27600.0
2007-12-07 12:20:00,37.55,37.59,37.55,37.57,22800.0,20.7505,20.7726,20.7505,20.7615,22800.0
2007-12-07 12:30:00,37.57,37.61,37.56,37.6,41100.0,20.7615,20.7837,20.756,20.7781,41100.0
2007-12-07 12:40:00,37.6,37.73,37.58,37.7,47400.0,20.7781,20.85,20.7671,20.8334,47400.0
2007-12-07 12:50:00,37.7,37.8,37.67,37.67,69900.0,20.8334,20.8886,20.8168,20.8168,69900.0
2007-12-07 13:00:00,37.69,37.75,37.69,37.73,28050.0,20.8279,20.861,20.8279,20.85,28050.0
2007-12-07 13:10:00,37.73,37.73,37.59,37.59,68550.0,20.85,20.85,20.7726,20.7726,68550.0
2007-12-07 13:20:00,37.6,37.61,37.43,37.58,113700.0,20.7781,20.7837,20.6842,20.7671,113700.0
2007-12-07 13:30:00,37.58,37.6,37.48,37.48,53250.0,20.7671,20.7781,20.7118,20.7118,53250.0
2007-12-07 13:40:00,37.49,37.6,37.44,37.59,64950.0,20.7173,20.7781,20.6897,20.7726,64950.0
2007-12-07 13:50:00,37.57,37.58,37.45,37.51,30600.0,20.7615,20.7671,20.6952,20.7284,30600.0
2007-12-07 14:00:00,37.51,37.57,37.43,37.47,61800.0,20.7284,20.7615,20.6842,20.7063,61800.0
2007-12-07 14:10:00,37.47,37.51,37.3,37.32,46800.0,20.7063,20.7284,20.6123,20.6234,46800.0
2007-12-07 14:20:00,37.31,37.45,37.3,37.41,96300.0,20.6179,20.6952,20.6123,20.6731,96300.0
2007-12-07 14:30:00,37.42,37.57,37.41,37.57,46350.0,20.6787,20.7615,20.6731,20.7615,46350.0
2007-12-07 14:40:00,37.55,37.55,37.43,37.46,55050.0,20.7505,20.7505,20.6842,20.7008,55050.0
2007-12-07 14:50:00,37.47,37.49,37.44,37.45,65850.0,20.7063,20.7173,20.6897,20.6952,65850.0
2007-12-07 15:00:00,37.45,37.47,37.42,37.43,115350.0,20.6952,20.7063,20.6787,20.6842,115350.0
2007-12-07 15:10:00,37.41,37.54,37.37,37.51,99150.0,20.6731,20.745,20.651,20.7284,99150.0
2007-12-07 15:20:00,37.51,37.56,37.43,37.45,85200.0,20.7284,20.756,20.6842,20.6952,85200.0
2007-12-07 15:30:00,37.45,37.49,37.38,37.49,120600.0,20.6952,20.7173,20.6566,20.7173,120600.0
2007-12-07 15:40:00,37.49,37.52,37.45,37.49,102900.0,20.7173,20.7339,20.6952,20.7173,102900.0
2007-12-07 15:50:00,37.47,37.61,37.47,37.57,279150.0,20.7063,20.7837,20.7063,20.7615,279150.0
2007-12-10 09:30:00,37.55,37.81,37.27,37.75,172650.0,20.7505,20.8942,20.5958,20.861,172650.0
2007-12-10 09:40:00,37.73,37.93,37.69,37.83,40950.0,20.85,20.9605,20.8279,20.9052,40950.0
2007-12-10 09:50:00,37.83,38.0,37.83,37.95,69300.0,20.9052,20.9992,20.9052,20.9715,69300.0
2007-12-10 10:00:00,37.95,38.36,37.93,38.3,88650.0,20.9715,21.1981,20.9605,21.165,88650.0
2007-12-10 10:10:00,38.3,38.41,38.24,38.26,74100.0,21.165,21.2257,21.1318,21.1428,74100.0
2007-12-10 10:20:00,38.24,38.29,38.13,38.17,53550.0,21.1318,21.1594,21.071,21.0931,53550.0
2007-12-10 10:30:00,38.17,38.31,38.17,38.24,40800.0,21.0931,21.1705,21.0931,21.1318,40800.0
2007-12-10 10:40:00,38.24,38.39,38.24,38.37,98250.0,21.1318,21.2147,21.1318,21.2036,98250.0
2007-12-10 10:50:00,38.37,38.38,38.29,38.38,74250.0,21.2036,21.2092,21.1594,21.2092,74250.0
2007-12-10 11:00:00,38.4,38.43,38.32,38.39,91800.0,21.2202,21.2368,21.176,21.2147,91800.0
2007-12-10 11:10:00,38.38,38.39,38.35,38.37,78750.0,21.2092,21.2147,21.1926,21.2036,78750.0
2007-12-10 11:20:00,38.39,38.39,38.23,38.31,52050.0,21.2147,21.2147,21.1263,21.1705,52050.0
2007-12-10 11:30:00,38.29,38.37,38.27,38.31,52350.0,21.1594,21.2036,21.1484,21.1705,52350.0
2007-12-10 11:40:00,38.3,38.33,38.17,38.19,59250.0,21.165,21.1815,21.0931,21.1042,59250.0
2007-12-10 11:50:00,38.19,38.19,38.11,38.12,66750.0,21.1042,21.1042,21.06,21.0655,66750.0
2007-12-10 12:00:00,38.12,38.17,38.05,38.07,57150.0,21.0655,21.0931,21.0268,21.0379,57150.0
2007-12-10 12:10:00,38.07,38.09,38.04,38.04,35100.0,21.0379,21.0489,21.0213,21.0213,35100.0
2007-12-10 12:20:00,38.05,38.11,37.95,38.08,64200.0,21.0268,21.06,20.9715,21.0434,64200.0
2007-12-10 12:30:00,38.07,38.11,38.06,38.11,56700.0,21.0379,21.06,21.0323,21.06,56700.0
2007-12-10 12:40:00,38.11,38.21,38.11,38.16,51600.0,21.06,21.1152,21.06,21.0876,51600.0
2007-12-10 12:50:00,38.15,38.17,38.03,38.03,46950.0,21.0821,21.0931,21.0157,21.0157,46950.0
2007-12-10 13:00:00,38.03,38.13,37.97,38.05,91050.0,21.0157,21.071,20.9826,21.0268,91050.0
2007-12-10 13:10:00,38.07,38.28,38.04,38.28,61650.0,21.0379,21.1539,21.0213,21.1539,61650.0
2007-12-10 13:20:00,38.3,38.31,38.19,38.19,52050.0,21.165,21.1705,21.1042,21.1042,52050.0
2007-12-10 13:30:00,38.17,38.2,38.14,38.16,35850.0,21.0931,21.1097,21.0765,21.0876,35850.0
2007-12-10 13:40:00,38.16,38.23,38.13,38.17,39750.0,21.0876,21.1263,21.071,21.0931,39750.0
2007-12-10 13:50:00,38.18,38.18,38.01,38.03,66900.0,21.0986,21.0986,21.0047,21.0157,66900.0
2007-12-10 14:00:00,38.03,38.11,38.0,38.1,79200.0,21.0157,21.06,20.9992,21.0544,79200.0
2007-12-10 14:10:00,38.1,38.11,37.99,38.1,50100.0,21.0544,21.06,20.9936,21.0544,50100.0
2007-12-10 14:20:00,38.11,38.17,38.1,38.15,30750.0,21.06,21.0931,21.0544,21.0821,30750.0
2007-12-10 14:30:00,38.16,38.17,38.13,38.17,43800.0,21.0876,21.0931,21.071,21.0931,43800.0
2007-12-10 14:40:00,38.18,38.26,38.13,38.19,72000.0,21.0986,21.1428,21.071,21.1042,72000.0
2007-12-10 14:50:00,38.2,38.28,38.18,38.25,96750.0,21.1097,21.1539,21.0986,21.1373,96750.0
2007-12-10 15:00:00,38.26,38.35,38.23,38.29,77250.0,21.1428,21.1926,21.1263,21.1594,77250.0
2007-12-10 15:10:00,38.29,38.29,38.23,38.23,62100.0,21.1594,21.1594,21.1263,21.1263,62100.0
2007-12-10 15:20:00,38.24,38.27,38.17,38.18,69150.0,21.1318,21.1484,21.0931,21.0986,69150.0
2007-12-10 15:30:00,38.19,38.25,38.14,38.24,106650.0,21.1042,21.1373,21.0765,21.1318,106650.0
2007-12-10 15:40:00,38.24,38.35,38.19,38.34,146400.0,21.1318,21.1926,21.1042,21.1871,146400.0
2007-12-10 15:50:00,38.35,38.47,38.31,38.34,351300.0,21.1926,21.2589,21.1705,21.1871,351300.0
2007-12-11 09:30:00,38.46,38.63,38.41,38.53,90450.0,21.2534,21.3473,21.2257,21.2921,90450.0
2007-12-11 09:40:00,38.53,38.58,38.51,38.55,44700.0,21.2921,21.3197,21.281,21.3031,44700.0
2007-12-11 09:50:00,38.55,38.65,38.55,38.61,51750.0,21.3031,21.3584,21.3031,21.3363,51750.0
2007-12-11 10:00:00,38.61,38.64,38.53,38.63,33300.0,21.3363,21.3528,21.2921,21.3473,33300.0
2007-12-11 10:10:00,38.62,38.65,38.6,38.65,40200.0,21.3418,21.3584,21.3307,21.3584,40200.0
2007-12-11 10:20:00,38.64,38.73,38.63,38.69,95100.0,21.3528,21.4026,21.3473,21.3805,95100.0
2007-12-11 10:30:00,38.69,38.71,38.52,38.53,45300.0,21.3805,21.3915,21.2865,21.2921,45300.0
2007-12-11 10:40:00,38.53,38.67,38.47,38.59,50550.0,21.2921,21.3694,21.2589,21.3252,50550.0
2007-12-11 10:50:00,38.59,38.6,38.33,38.43,50400.0,21.3252,21.3307,21.1815,21.2368,50400.0
2007-12-11 11:00:00,38.43,38.45,38.33,38.45,33750.0,21.2368,21.2478,21.1815,21.2478,33750.0
2007-12-11 11:10:00,38.43,38.48,38.33,38.36,43350.0,21.2368,21.2644,21.1815,21.1981,43350.0
2007-12-11 11:20:00,38.37,38.37,38.29,38.32,49650.0,21.2036,21.2036,21.1594,21.176,49650.0
2007-12-11 11:30:00,38.32,38.33,38.18,38.19,26100.0,21.176,21.1815,21.0986,21.1042,26100.0
2007-12-11 11:40:00,38.19,38.29,38.19,38.25,47700.0,21.1042,21.1594,21.1042,21.1373,47700.0
2007-12-11 11:50:00,38.26,38.28,38.21,38.27,35100.0,21.1428,21.1539,21.1152,21.1484,35100.0
2007-12-11 12:00:00,38.27,38.27,38.17,38.17,45450.0,21.1484,21.1484,21.0931,21.0931,45450.0
2007-12-11 12:10:00,38.18,38.19,38.12,38.15,40650.0,21.0986,21.1042,21.0655,21.0821,40650.0
2007-12-11 12:20:00,38.15,38.22,38.15,38.21,62250.0,21.0821,21.1207,21.0821,21.1152,62250.0
2007-12-11 12:30:00,38.21,38.25,38.2,38.25,76350.0,21.1152,21.1373,21.1097,21.1373,76350.0
2007-12-11 12:40:00,38.26,38.26,38.18,38.21,30000.0,21.1428,21.1428,21.0986,21.1152,30000.0
2007-12-11 12:50:00,38.22,38.25,38.19,38.23,39900.0,21.1207,21.1373,21.1042,21.1263,39900.0
2007-12-11 13:00:00,38.24,38.24,38.18,38.21,23850.0,21.1318,21.1318,21.0986,21.1152,23850.0
2007-12-11 13:10:00,38.22,38.24,38.13,38.23,43050.0,21.1207,21.1318,21.071,21.1263,43050.0
2007-12-11 13:20:00,38.23,38.31,38.18,38.22,41700.0,21.1263,21.1705,21.0986,21.1207,41700.0
2007-12-11 13:30:00,38.23,38.29,38.18,38.25,38400.0,21.1263,21.1594,21.0986,21.1373,38400.0
2007-12-11 13:40:00,38.26,38.29,38.2,38.27,77400.0,21.1428,21.1594,21.1097,21.1484,77400.0
2007-12-11 13:50:00,38.27,38.27,38.14,38.19,72000.0,21.1484,21.1484,21.0765,21.1042,72000.0
2007-12-11 14:00:00,38.19,38.23,38.15,38.21,43800.0,21.1042,21.1263,21.0821,21.1152,43800.0
2007-12-11 14:10:00,38.19,38.23,37.63,37.78,154800.0,21.1042,21.1263,20.7947,20.8776,154800.0
2007-12-11 14:20:00,37.77,37.79,37.37,37.46,197100.0,20.8721,20.8831,20.651,20.7008,197100.0
2007-12-11 14:30:00,37.47,37.5,37.05,37.13,186450.0,20.7063,20.7229,20.4742,20.5184,186450.0
2007-12-11 14:40:00,37.13,37.27,36.7,37.0,186450.0,20.5184,20.5958,20.2808,20.4466,186450.0
2007-12-11 14:50:00,37.0,37.13,36.75,36.83,139350.0,20.4466,20.5184,20.3084,20.3526,139350.0
2007-12-11 15:00:00,36.82,36.85,36.61,36.78,117600.0,20.3471,20.3637,20.231,20.325,117600.0
2007-12-11 15:10:00,36.8,36.83,36.55,36.55,117750.0,20.336,20.3526,20.1979,20.1979,117750.0
2007-12-11 15:20:00,36.57,36.61,36.36,36.44,142650.0,20.2089,20.231,20.0929,20.1371,142650.0
2007-12-11 15:30:00,36.45,36.61,36.44,36.53,237300.0,20.1426,20.231,20.1371,20.1868,237300.0
2007-12-11 15:40:00,36.53,36.53,36.37,36.37,330300.0,20.1868,20.1868,20.0984,20.0984,330300.0
2007-12-11 15:50:00,36.37,36.37,36.09,36.15,464250.0,20.0984,20.0984,19.9437,19.9768,464250.0
2007-12-12 09:30:00,37.2,37.39,36.79,37.25,179550.0,20.5571,20.6621,20.3305,20.5847,179550.0
2007-12-12 09:40:00,37.26,37.31,37.01,37.05,96600.0,20.5902,20.6179,20.4521,20.4742,96600.0
2007-12-12 09:50:00,37.04,37.05,36.71,36.88,84600.0,20.4687,20.4742,20.2863,20.3802,84600.0
2007-12-12 10:00:00,36.85,36.85,36.53,36.59,197550.0,20.3637,20.3637,20.1868,20.22,197550.0
2007-12-12 10:10:00,36.6,36.96,36.52,36.94,161250.0,20.2255,20.4245,20.1813,20.4134,161250.0
2007-12-12 10:20:00,36.95,36.97,36.69,36.8,91500.0,20.4189,20.43,20.2753,20.336,91500.0
2007-12-12 10:30:00,36.8,36.8,36.65,36.65,101100.0,20.336,20.336,20.2531,20.2531,101100.0
2007-12-12 10:40:00,36.68,36.75,36.56,36.58,142200.0,20.2697,20.3084,20.2034,20.2145,142200.0
2007-12-12 10:50:00,36.57,36.65,36.54,36.6,97950.0,20.2089,20.2531,20.1924,20.2255,97950.0
2007-12-12 11:00:00,36.59,36.79,36.57,36.75,66600.0,20.22,20.3305,20.2089,20.3084,66600.0
2007-12-12 11:10:00,36.76,36.8,36.59,36.69,138000.0,20.3139,20.336,20.22,20.2753,138000.0
2007-12-12 11:20:00,36.67,36.69,36.54,36.59,58950.0,20.2642,20.2753,20.1924,20.22,58950.0
2007-12-12 11:30:00,36.56,36.81,36.55,36.76,62400.0,20.2034,20.3416,20.1979,20.3139,62400.0
2007-12-12 11:40:00,36.78,36.82,36.67,36.72,41550.0,20.325,20.3471,20.2642,20.2918,41550.0
2007-12-12 11:50:00,36.71,36.71,36.61,36.65,47700.0,20.2863,20.2863,20.231,20.2531,47700.0
2007-12-12 12:00:00,36.65,36.69,36.59,36.63,81900.0,20.2531,20.2753,20.22,20.2421,81900.0
2007-12-12 12:10:00,36.63,36.75,36.59,36.73,60000.0,20.2421,20.3084,20.22,20.2974,60000.0
2007-12-12 12:20:00,36.75,36.81,36.7,36.7,50850.0,20.3084,20.3416,20.2808,20.2808,50850.0
2007-12-12 12:30:00,36.68,36.76,36.62,36.73,71100.0,20.2697,20.3139,20.2366,20.2974,71100.0
2007-12-12 12:40:00,36.73,36.73,36.53,36.62,63600.0,20.2974,20.2974,20.1868,20.2366,63600.0
2007-12-12 12:50:00,36.61,36.62,36.44,36.49,48150.0,20.231,20.2366,20.1371,20.1647,48150.0
2007-12-12 13:00:00,36.49,36.49,36.32,36.49,30900.0,20.1647,20.1647,20.0708,20.1647,30900.0
2007-12-12 13:10:00,36.49,36.61,36.49,36.53,30150.0,20.1647,20.231,20.1647,20.1868,30150.0
2007-12-12 13:20:00,36.53,36.59,36.47,36.49,30600.0,20.1868,20.22,20.1537,20.1647,30600.0
2007-12-12 13:30:00,36.51,36.65,36.45,36.65,23400.0,20.1758,20.2531,20.1426,20.2531,23400.0
2007-12-12 13:40:00,36.65,36.69,36.57,36.65,46650.0,20.2531,20.2753,20.2089,20.2531,46650.0
2007-12-12 13:50:00,36.65,36.71,36.59,36.71,39300.0,20.2531,20.2863,20.22,20.2863,39300.0
2007-12-12 14:00:00,36.71,36.75,36.62,36.73,49800.0,20.2863,20.3084,20.2366,20.2974,49800.0
2007-12-12 14:10:00,36.73,36.73,36.55,36.6,61200.0,20.2974,20.2974,20.1979,20.2255,61200.0
2007-12-12 14:20:00,36.6,36.6,36.37,36.39,82200.0,20.2255,20.2255,20.0984,20.1095,82200.0
2007-12-12 14:30:00,36.37,36.49,36.33,36.46,46350.0,20.0984,20.1647,20.0763,20.1482,46350.0
2007-12-12 14:40:00,36.45,36.49,36.33,36.42,57300.0,20.1426,20.1647,20.0763,20.126,57300.0
2007-12-12 14:50:00,36.43,36.5,36.39,36.41,60300.0,20.1316,20.1703,20.1095,20.1205,60300.0
2007-12-12 15:00:00,36.41,36.47,36.35,36.41,376050.0,20.1205,20.1537,20.0874,20.1205,376050.0
2007-12-12 15:10:00,36.41,36.42,36.26,36.38,369000.0,20.1205,20.126,20.0376,20.1039,369000.0
2007-12-12 15:20:00,36.4,36.42,36.27,36.4,316950.0,20.115,20.126,20.0432,20.115,316950.0
2007-12-12 15:30:00,36.39,36.43,36.27,36.33,363450.0,20.1095,20.1316,20.0432,20.0763,363450.0
2007-12-12 15:40:00,36.33,36.49,36.31,36.47,330000.0,20.0763,20.1647,20.0653,20.1537,330000.0
2007-12-12 15:50:00,36.45,36.83,36.43,36.82,437850.0,20.1426,20.3526,20.1316,20.3471,437850.0
2007-12-13 09:30:00,36.99,37.43,36.43,37.39,240300.0,20.441,20.6842,20.1316,20.6621,240300.0
2007-12-13 09:40:00,37.37,37.43,37.15,37.2,124050.0,20.651,20.6842,20.5295,20.5571,124050.0
2007-12-13 09:50:00,37.21,37.23,37.15,37.19,87300.0,20.5626,20.5737,20.5295,20.5516,87300.0
2007-12-13 10:00:00,37.18,37.31,37.11,37.24,154650.0,20.546,20.6179,20.5073,20.5792,154650.0
2007-12-13 10:10:00,37.25,37.27,37.15,37.24,126000.0,20.5847,20.5958,20.5295,20.5792,126000.0
2007-12-13 10:20:00,37.22,37.34,37.07,37.13,70050.0,20.5681,20.6344,20.4852,20.5184,70050.0
2007-12-13 10:30:00,37.11,37.34,37.09,37.32,84000.0,20.5073,20.6344,20.4963,20.6234,84000.0
2007-12-13 10:40:00,37.31,37.44,37.27,37.3,144750.0,20.6179,20.6897,20.5958,20.6123,144750.0
2007-12-13 10:50:00,37.3,37.34,37.12,37.15,91800.0,20.6123,20.6344,20.5129,20.5295,91800.0
2007-12-13 11:00:00,37.15,37.15,37.0,37.11,133650.0,20.5295,20.5295,20.4466,20.5073,133650.0
2007-12-13 11:10:00,37.07,37.16,37.04,37.04,57600.0,20.4852,20.535,20.4687,20.4687,57600.0
2007-12-13 11:20:00,37.03,37.08,36.99,37.01,84150.0,20.4631,20.4908,20.441,20.4521,84150.0
2007-12-13 11:30:00,37.01,37.08,36.87,36.9,76650.0,20.4521,20.4908,20.3747,20.3913,76650.0
2007-12-13 11:40:00,36.89,37.09,36.87,37.01,76650.0,20.3858,20.4963,20.3747,20.4521,76650.0
2007-12-13 11:50:00,37.01,37.09,36.99,37.02,54000.0,20.4521,20.4963,20.441,20.4576,54000.0
2007-12-13 12:00:00,37.02,37.09,37.01,37.06,50400.0,20.4576,20.4963,20.4521,20.4797,50400.0
2007-12-13 12:10:00,37.06,37.13,36.99,37.05,45150.0,20.4797,20.5184,20.441,20.4742,45150.0
2007-12-13 12:20:00,37.05,37.05,36.95,37.02,59100.0,20.4742,20.4742,20.4189,20.4576,59100.0
2007-12-13 12:30:00,37.0,37.11,36.97,37.1,42000.0,20.4466,20.5073,20.43,20.5018,42000.0
2007-12-13 12:40:00,37.09,37.1,37.01,37.09,76800.0,20.4963,20.5018,20.4521,20.4963,76800.0
2007-12-13 12:50:00,37.09,37.09,37.03,37.05,36750.0,20.4963,20.4963,20.4631,20.4742,36750.0
2007-12-13 13:00:00,37.05,37.2,37.03,37.16,82650.0,20.4742,20.5571,20.4631,20.535,82650.0
2007-12-13 13:10:00,37.16,37.16,37.08,37.15,62850.0,20.535,20.535,20.4908,20.5295,62850.0
2007-12-13 13:20:00,37.15,37.2,37.11,37.14,88350.0,20.5295,20.5571,20.5073,20.5239,88350.0
2007-12-13 13:30:00,37.14,37.17,37.07,37.11,106200.0,20.5239,20.5405,20.4852,20.5073,106200.0
2007-12-13 13:40:00,37.11,37.13,36.97,37.05,113400.0,20.5073,20.5184,20.43,20.4742,113400.0
2007-12-13 13:50:00,37.05,37.11,37.03,37.04,88950.0,20.4742,20.5073,20.4631,20.4687,88950.0
2007-12-13 14:00:00,37.03,37.14,36.93,37.06,93450.0,20.4631,20.5239,20.4079,20.4797,93450.0
2007-12-13 14:10:00,37.09,37.23,37.09,37.19,52650.0,20.4963,20.5737,20.4963,20.5516,52650.0
2007-12-13 14:20:00,37.2,37.2,37.03,37.05,97050.0,20.5571,20.5571,20.4631,20.4742,97050.0
2007-12-13 14:30:00,37.06,37.07,36.93,36.93,37350.0,20.4797,20.4852,20.4079,20.4079,37350.0
2007-12-13 14:40:00,36.94,36.99,36.85,36.88,39750.0,20.4134,20.441,20.3637,20.3802,39750.0
2007-12-13 14:50:00,36.88,36.97,36.84,36.87,22200.0,20.3802,20.43,20.3581,20.3747,22200.0
2007-12-13 15:00:00,36.86,36.97,36.84,36.85,51450.0,20.3692,20.43,20.3581,20.3637,51450.0
2007-12-13 15:10:00,36.87,36.88,36.7,36.83,57000.0,20.3747,20.3802,20.2808,20.3526,57000.0
2007-12-13 15:20:00,36.83,37.16,36.83,37.12,112950.0,20.3526,20.535,20.3526,20.5129,112950.0
2007-12-13 15:30:00,37.12,37.27,37.05,37.21,107100.0,20.5129,20.5958,20.4742,20.5626,107100.0
2007-12-13 15:40:00,37.21,37.37,37.17,37.31,113700.0,20.5626,20.651,20.5405,20.6179,113700.0
2007-12-13 15:50:00,37.29,37.37,37.23,37.29,180750.0,20.6068,20.651,20.5737,20.6068,180750.0
2007-12-14 09:30:00,35.51,36.33,35.28,35.69,175350.0,19.9924,20.454,19.8629,20.0937,175350.0
2007-12-14 09:40:00,35.71,35.78,35.44,35.47,141000.0,20.105,20.1444,19.953,19.9699,141000.0
2007-12-14 09:50:00,35.5,35.51,35.15,35.17,98100.0,19.9867,19.9924,19.7897,19.801,98100.0
2007-12-14 10:00:00,35.17,35.51,35.09,35.4,84150.0,19.801,19.9924,19.7559,19.9304,84150.0
2007-12-14 10:10:00,35.41,35.54,35.3,35.52,60150.0,19.9361,20.0093,19.8741,19.998,60150.0
2007-12-14 10:20:00,35.51,35.59,35.43,35.56,47250.0,19.9924,20.0374,19.9473,20.0205,47250.0
2007-12-14 10:30:00,35.58,35.64,35.49,35.54,49050.0,20.0318,20.0656,19.9811,20.0093,49050.0
2007-12-14 10:40:00,35.54,35.75,35.53,35.71,107100.0,20.0093,20.1275,20.0036,20.105,107100.0
2007-12-14 10:50:00,35.72,36.03,35.61,35.99,136050.0,20.1106,20.2851,20.0487,20.2626,136050.0
2007-12-14 11:00:00,36.0,36.08,35.84,35.85,85050.0,20.2682,20.3133,20.1782,20.1838,85050.0
2007-12-14 11:10:00,35.85,35.97,35.79,35.81,81000.0,20.1838,20.2514,20.15,20.1613,81000.0
2007-12-14 11:20:00,35.82,35.85,35.73,35.85,94350.0,20.1669,20.1838,20.1162,20.1838,94350.0
2007-12-14 11:30:00,35.85,35.97,35.77,35.8,63900.0,20.1838,20.2514,20.1388,20.1556,63900.0
2007-12-14 11:40:00,35.8,35.88,35.59,35.66,88800.0,20.1556,20.2007,20.0374,20.0768,88800.0
2007-12-14 11:50:00,35.69,35.73,35.67,35.67,92700.0,20.0937,20.1162,20.0825,20.0825,92700.0
2007-12-14 12:00:00,35.69,35.85,35.69,35.75,60300.0,20.0937,20.1838,20.0937,20.1275,60300.0
2007-12-14 12:10:00,35.75,35.83,35.72,35.77,63600.0,20.1275,20.1725,20.1106,20.1388,63600.0
2007-12-14 12:20:00,35.79,35.82,35.73,35.74,79050.0,20.15,20.1669,20.1162,20.1219,79050.0
2007-12-14 12:30:00,35.75,35.77,35.67,35.73,54900.0,20.1275,20.1388,20.0825,20.1162,54900.0
2007-12-14 12:40:00,35.73,35.73,35.66,35.71,31050.0,20.1162,20.1162,20.0768,20.105,31050.0
2007-12-14 12:50:00,35.71,35.92,35.71,35.91,54600.0,20.105,20.2232,20.105,20.2176,54600.0
2007-12-14 13:00:00,35.89,35.95,35.85,35.95,48750.0,20.2063,20.2401,20.1838,20.2401,48750.0
2007-12-14 13:10:00,35.95,36.0,35.91,35.97,46500.0,20.2401,20.2682,20.2176,20.2514,46500.0
2007-12-14 13:20:00,35.97,36.05,35.93,35.98,65550.0,20.2514,20.2964,20.2288,20.257,65550.0
2007-12-14 13:30:00,35.99,36.01,35.9,35.95,46200.0,20.2626,20.2739,20.2119,20.2401,46200.0
2007-12-14 13:40:00,35.94,36.1,35.91,36.03,105450.0,20.2345,20.3245,20.2176,20.2851,105450.0
2007-12-14 13:50:00,36.01,36.09,35.98,36.06,74700.0,20.2739,20.3189,20.257,20.302,74700.0
2007-12-14 14:00:00,36.07,36.07,35.95,36.04,70200.0,20.3077,20.3077,20.2401,20.2908,70200.0
2007-12-14 14:10:00,36.04,36.09,35.97,36.0,51300.0,20.2908,20.3189,20.2514,20.2682,51300.0
2007-12-14 14:20:00,36.01,36.07,35.99,35.99,53250.0,20.2739,20.3077,20.2626,20.2626,53250.0
2007-12-14 14:30:00,36.01,36.06,35.98,36.06,44400.0,20.2739,20.302,20.257,20.302,44400.0
2007-12-14 14:40:00,36.06,36.15,35.96,35.99,63600.0,20.302,20.3527,20.2457,20.2626,63600.0
2007-12-14 14:50:00,35.99,35.99,35.77,35.79,82050.0,20.2626,20.2626,20.1388,20.15,82050.0
2007-12-14 15:00:00,35.77,35.87,35.74,35.85,90600.0,20.1388,20.1951,20.1219,20.1838,90600.0
2007-12-14 15:10:00,35.84,35.85,35.62,35.63,78150.0,20.1782,20.1838,20.0543,20.0599,78150.0
2007-12-14 15:20:00,35.62,35.65,35.49,35.53,111450.0,20.0543,20.0712,19.9811,20.0036,111450.0
2007-12-14 15:30:00,35.53,35.71,35.53,35.61,117900.0,20.0036,20.105,20.0036,20.0487,117900.0
2007-12-14 15:40:00,35.59,35.62,35.48,35.57,167400.0,20.0374,20.0543,19.9755,20.0262,167400.0
2007-12-14 15:50:00,35.57,35.58,35.38,35.45,300150.0,20.0262,20.0318,19.9192,19.9586,300150.0
2007-12-17 09:30:00,34.95,35.81,34.85,35.57,111300.0,19.6771,20.1613,19.6208,20.0262,111300.0
2007-12-17 09:40:00,35.57,35.58,35.32,35.53,75300.0,20.0262,20.0318,19.8854,20.0036,75300.0
2007-12-17 09:50:00,35.53,35.53,35.13,35.15,56550.0,20.0036,20.0036,19.7784,19.7897,56550.0
2007-12-17 10:00:00,35.15,35.33,35.14,35.2,49350.0,19.7897,19.891,19.7841,19.8178,49350.0
2007-12-17 10:10:00,35.19,35.46,35.19,35.44,46350.0,19.8122,19.9642,19.8122,19.953,46350.0
2007-12-17 10:20:00,35.46,35.51,35.37,35.45,37800.0,19.9642,19.9924,19.9136,19.9586,37800.0
2007-12-17 10:30:00,35.43,35.43,35.13,35.35,44400.0,19.9473,19.9473,19.7784,19.9023,44400.0
2007-12-17 10:40:00,35.37,35.44,35.35,35.37,23700.0,19.9136,19.953,19.9023,19.9136,23700.0
2007-12-17 10:50:00,35.35,35.36,35.21,35.27,32550.0,19.9023,19.9079,19.8235,19.8573,32550.0
2007-12-17 11:00:00,35.27,35.3,35.15,35.17,27150.0,19.8573,19.8741,19.7897,19.801,27150.0
2007-12-17 11:10:00,35.16,35.18,35.09,35.11,31050.0,19.7953,19.8066,19.7559,19.7672,31050.0
2007-12-17 11:20:00,35.1,35.12,34.97,35.01,51300.0,19.7615,19.7728,19.6884,19.7109,51300.0
2007-12-17 11:30:00,35.01,35.09,34.81,34.83,66600.0,19.7109,19.7559,19.5983,19.6095,66600.0
2007-12-17 11:40:00,34.82,34.83,34.63,34.66,52500.0,19.6039,19.6095,19.4969,19.5138,52500.0
2007-12-17 11:50:00,34.66,34.67,34.59,34.67,89850.0,19.5138,19.5194,19.4744,19.5194,89850.0
2007-12-17 12:00:00,34.65,34.67,34.55,34.63,61950.0,19.5082,19.5194,19.4519,19.4969,61950.0
2007-12-17 12:10:00,34.63,34.65,34.59,34.61,55950.0,19.4969,19.5082,19.4744,19.4857,55950.0
2007-12-17 12:20:00,34.61,34.63,34.57,34.59,38850.0,19.4857,19.4969,19.4631,19.4744,38850.0
2007-12-17 12:30:00,34.58,34.64,34.58,34.62,44250.0,19.4688,19.5026,19.4688,19.4913,44250.0
2007-12-17 12:40:00,34.62,34.62,34.43,34.51,64050.0,19.4913,19.4913,19.3843,19.4294,64050.0
2007-12-17 12:50:00,34.5,34.69,34.5,34.69,42600.0,19.4237,19.5307,19.4237,19.5307,42600.0
2007-12-17 13:00:00,34.69,34.75,34.64,34.65,61950.0,19.5307,19.5645,19.5026,19.5082,61950.0
2007-12-17 13:10:00,34.63,34.65,34.37,34.38,83400.0,19.4969,19.5082,19.3505,19.3562,83400.0
2007-12-17 13:20:00,34.39,34.47,34.37,34.43,52350.0,19.3618,19.4068,19.3505,19.3843,52350.0
2007-12-17 13:30:00,34.43,34.51,34.39,34.39,33150.0,19.3843,19.4294,19.3618,19.3618,33150.0
2007-12-17 13:40:00,34.41,34.42,34.21,34.25,53700.0,19.3731,19.3787,19.2605,19.283,53700.0
2007-12-17 13:50:00,34.25,34.35,34.23,34.25,45150.0,19.283,19.3393,19.2717,19.283,45150.0
2007-12-17 14:00:00,34.25,34.38,34.23,34.35,39900.0,19.283,19.3562,19.2717,19.3393,39900.0
2007-12-17 14:10:00,34.34,34.34,34.23,34.24,73650.0,19.3337,19.3337,19.2717,19.2774,73650.0
2007-12-17 14:20:00,34.25,34.35,34.25,34.3,52950.0,19.283,19.3393,19.283,19.3111,52950.0
2007-12-17 14:30:00,34.31,34.35,34.25,34.31,65850.0,19.3168,19.3393,19.283,19.3168,65850.0
2007-12-17 14:40:00,34.31,34.31,34.25,34.26,51600.0,19.3168,19.3168,19.283,19.2886,51600.0
2007-12-17 14:50:00,34.25,34.27,34.06,34.06,98250.0,19.283,19.2942,19.176,19.176,98250.0
2007-12-17 15:00:00,34.07,34.11,33.89,33.89,107700.0,19.1816,19.2042,19.0803,19.0803,107700.0
2007-12-17 15:10:00,33.89,33.94,33.87,33.87,138750.0,19.0803,19.1085,19.069,19.069,138750.0
2007-12-17 15:20:00,33.89,33.94,33.85,33.86,81150.0,19.0803,19.1085,19.0578,19.0634,81150.0
2007-12-17 15:30:00,33.87,34.08,33.87,34.01,177450.0,19.069,19.1873,19.069,19.1479,177450.0
2007-12-17 15:40:00,34.01,34.01,33.72,33.78,255150.0,19.1479,19.1479,18.9846,19.0184,255150.0
2007-12-17 15:50:00,33.77,33.77,33.59,33.64,483900.0,19.0127,19.0127,18.9114,18.9396,483900.0
2007-12-18 09:30:00,34.28,34.6,34.05,34.58,212100.0,19.2999,19.48,19.1704,19.4688,212100.0
2007-12-18 09:40:00,34.58,34.71,34.49,34.61,95100.0,19.4688,19.542,19.4181,19.4857,95100.0
2007-12-18 09:50:00,34.63,34.69,34.46,34.48,107550.0,19.4969,19.5307,19.4012,19.4125,107550.0
2007-12-18 10:00:00,34.48,34.49,34.25,34.28,103500.0,19.4125,19.4181,19.283,19.2999,103500.0
2007-12-18 10:10:00,34.27,34.29,34.12,34.24,93600.0,19.2942,19.3055,19.2098,19.2774,93600.0
2007-12-18 10:20:00,34.25,34.37,34.24,34.31,87300.0,19.283,19.3505,19.2774,19.3168,87300.0
2007-12-18 10:30:00,34.31,34.33,34.16,34.21,67800.0,19.3168,19.328,19.2323,19.2605,67800.0
2007-12-18 10:40:00,34.23,34.32,34.15,34.29,85050.0,19.2717,19.3224,19.2267,19.3055,85050.0
2007-12-18 10:50:00,34.29,34.45,34.26,34.43,161400.0,19.3055,19.3956,19.2886,19.3843,161400.0
2007-12-18 11:00:00,34.43,34.45,34.33,34.34,65250.0,19.3843,19.3956,19.328,19.3337,65250.0
2007-12-18 11:10:00,34.34,34.38,34.32,34.37,45300.0,19.3337,19.3562,19.3224,19.3505,45300.0
2007-12-18 11:20:00,34.37,34.37,34.29,34.29,60750.0,19.3505,19.3505,19.3055,19.3055,60750.0
2007-12-18 11:30:00,34.3,34.35,34.27,34.32,63450.0,19.3111,19.3393,19.2942,19.3224,63450.0
2007-12-18 11:40:00,34.34,34.36,34.31,34.33,130050.0,19.3337,19.3449,19.3168,19.328,130050.0
2007-12-18 11:50:00,34.33,34.35,34.28,34.29,163200.0,19.328,19.3393,19.2999,19.3055,163200.0
2007-12-18 12:00:00,34.29,34.35,34.27,34.33,133950.0,19.3055,19.3393,19.2942,19.328,133950.0
2007-12-18 12:10:00,34.33,34.34,34.31,34.33,180450.0,19.328,19.3337,19.3168,19.328,180450.0
2007-12-18 12:20:00,34.33,34.39,34.31,34.33,99150.0,19.328,19.3618,19.3168,19.328,99150.0
2007-12-18 12:30:00,34.31,34.34,34.25,34.31,109350.0,19.3168,19.3337,19.283,19.3168,109350.0
2007-12-18 12:40:00,34.33,34.35,34.27,34.31,66450.0,19.328,19.3393,19.2942,19.3168,66450.0
2007-12-18 12:50:00,34.32,34.32,34.15,34.15,35100.0,19.3224,19.3224,19.2267,19.2267,35100.0
2007-12-18 13:00:00,34.16,34.23,34.12,34.23,33000.0,19.2323,19.2717,19.2098,19.2717,33000.0
2007-12-18 13:10:00,34.23,34.39,34.23,34.39,78900.0,19.2717,19.3618,19.2717,19.3618,78900.0
2007-12-18 13:20:00,34.39,34.67,34.39,34.61,90750.0,19.3618,19.5194,19.3618,19.4857,90750.0
2007-12-18 13:30:00,34.61,34.81,34.61,34.81,54000.0,19.4857,19.5983,19.4857,19.5983,54000.0
2007-12-18 13:40:00,34.81,34.93,34.76,34.85,80550.0,19.5983,19.6658,19.5701,19.6208,80550.0
2007-12-18 13:50:00,34.85,34.85,34.61,34.69,43650.0,19.6208,19.6208,19.4857,19.5307,43650.0
2007-12-18 14:00:00,34.67,34.85,34.65,34.8,110400.0,19.5194,19.6208,19.5082,19.5926,110400.0
2007-12-18 14:10:00,34.79,34.95,34.77,34.89,85050.0,19.587,19.6771,19.5758,19.6433,85050.0
2007-12-18 14:20:00,34.89,34.93,34.81,34.9,59700.0,19.6433,19.6658,19.5983,19.6489,59700.0
2007-12-18 14:30:00,34.89,34.93,34.77,34.77,82800.0,19.6433,19.6658,19.5758,19.5758,82800.0
2007-12-18 14:40:00,34.77,34.79,34.59,34.63,94650.0,19.5758,19.587,19.4744,19.4969,94650.0
2007-12-18 14:50:00,34.63,34.63,34.49,34.52,71400.0,19.4969,19.4969,19.4181,19.435,71400.0
2007-12-18 15:00:00,34.52,34.57,34.47,34.47,136050.0,19.435,19.4631,19.4068,19.4068,136050.0
2007-12-18 15:10:00,34.46,34.59,34.42,34.57,92250.0,19.4012,19.4744,19.3787,19.4631,92250.0
2007-12-18 15:20:00,34.59,34.69,34.54,34.67,60600.0,19.4744,19.5307,19.4463,19.5194,60600.0
2007-12-18 15:30:00,34.67,34.8,34.62,34.8,130800.0,19.5194,19.5926,19.4913,19.5926,130800.0
2007-12-18 15:40:00,34.8,34.86,34.71,34.71,106050.0,19.5926,19.6264,19.542,19.542,106050.0
2007-12-18 15:50:00,34.71,34.82,34.67,34.8,198000.0,19.542,19.6039,19.5194,19.5926,198000.0
2007-12-19 09:30:00,34.85,34.85,34.59,34.66,85050.0,19.6208,19.6208,19.4744,19.5138,85050.0
2007-12-19 09:40:00,34.65,34.85,34.63,34.79,66000.0,19.5082,19.6208,19.4969,19.587,66000.0
2007-12-19 09:50:00,34.83,35.0,34.7,34.75,47850.0,19.6095,19.7052,19.5363,19.5645,47850.0
2007-12-19 10:00:00,34.79,34.81,34.67,34.71,33300.0,19.587,19.5983,19.5194,19.542,33300.0
2007-12-19 10:10:00,34.7,34.71,34.6,34.66,56100.0,19.5363,19.542,19.48,19.5138,56100.0
2007-12-19 10:20:00,34.65,34.74,34.61,34.7,44550.0,19.5082,19.5589,19.4857,19.5363,44550.0
2007-12-19 10:30:00,34.69,34.74,34.6,34.65,41850.0,19.5307,19.5589,19.48,19.5082,41850.0
2007-12-19 10:40:00,34.65,34.76,34.61,34.67,62850.0,19.5082,19.5701,19.4857,19.5194,62850.0
2007-12-19 10:50:00,34.67,34.71,34.59,34.59,21600.0,19.5194,19.542,19.4744,19.4744,21600.0
2007-12-19 11:00:00,34.59,34.71,34.53,34.7,48900.0,19.4744,19.542,19.4406,19.5363,48900.0
2007-12-19 11:10:00,34.68,34.89,34.67,34.7,182550.0,19.5251,19.6433,19.5194,19.5363,182550.0
2007-12-19 11:20:00,34.7,34.73,34.67,34.7,54300.0,19.5363,19.5532,19.5194,19.5363,54300.0
2007-12-19 11:30:00,34.7,34.74,34.66,34.72,65400.0,19.5363,19.5589,19.5138,19.5476,65400.0
2007-12-19 11:40:00,34.73,34.73,34.67,34.69,29850.0,19.5532,19.5532,19.5194,19.5307,29850.0
2007-12-19 11:50:00,34.69,34.69,34.65,34.65,86550.0,19.5307,19.5307,19.5082,19.5082,86550.0
2007-12-19 12:00:00,34.65,34.75,34.62,34.74,52950.0,19.5082,19.5645,19.4913,19.5589,52950.0
2007-12-19 12:10:00,34.74,34.79,34.65,34.65,29850.0,19.5589,19.587,19.5082,19.5082,29850.0
2007-12-19 12:20:00,34.65,34.85,34.65,34.83,34200.0,19.5082,19.6208,19.5082,19.6095,34200.0
2007-12-19 12:30:00,34.82,34.83,34.74,34.79,25650.0,19.6039,19.6095,19.5589,19.587,25650.0
2007-12-19 12:40:00,34.78,34.79,34.71,34.77,31500.0,19.5814,19.587,19.542,19.5758,31500.0
2007-12-19 12:50:00,34.75,34.77,34.7,34.72,28950.0,19.5645,19.5758,19.5363,19.5476,28950.0
2007-12-19 13:00:00,34.72,34.75,34.64,34.71,59250.0,19.5476,19.5645,19.5026,19.542,59250.0
2007-12-19 13:10:00,34.69,34.7,34.63,34.65,32400.0,19.5307,19.5363,19.4969,19.5082,32400.0
2007-12-19 13:20:00,34.64,34.67,34.57,34.65,66450.0,19.5026,19.5194,19.4631,19.5082,66450.0
2007-12-19 13:30:00,34.65,34.69,34.6,34.68,37950.0,19.5082,19.5307,19.48,19.5251,37950.0
2007-12-19 13:40:00,34.67,34.68,34.61,34.67,72450.0,19.5194,19.5251,19.4857,19.5194,72450.0
2007-12-19 13:50:00,34.66,34.67,34.63,34.65,16350.0,19.5138,19.5194,19.4969,19.5082,16350.0
2007-12-19 14:00:00,34.64,34.83,34.63,34.8,40350.0,19.5026,19.6095,19.4969,19.5926,40350.0
2007-12-19 14:10:00,34.77,34.99,34.74,34.85,47550.0,19.5758,19.6996,19.5589,19.6208,47550.0
2007-12-19 14:20:00,34.87,35.05,34.83,35.0,80100.0,19.6321,19.7334,19.6095,19.7052,80100.0
2007-12-19 14:30:00,35.02,35.09,34.96,35.0,61650.0,19.7165,19.7559,19.6827,19.7052,61650.0
2007-12-19 14:40:00,34.99,35.13,34.99,35.06,54150.0,19.6996,19.7784,19.6996,19.739,54150.0
2007-12-19 14:50:00,35.05,35.1,34.99,34.99,61050.0,19.7334,19.7615,19.6996,19.6996,61050.0
2007-12-19 15:00:00,34.98,34.99,34.83,34.83,79200.0,19.694,19.6996,19.6095,19.6095,79200.0
2007-12-19 15:10:00,34.83,35.0,34.81,34.99,63900.0,19.6095,19.7052,19.5983,19.6996,63900.0
2007-12-19 15:20:00,34.98,34.99,34.77,34.77,75750.0,19.694,19.6996,19.5758,19.5758,75750.0
2007-12-19 15:30:00,34.78,34.85,34.75,34.83,75600.0,19.5814,19.6208,19.5645,19.6095,75600.0
2007-12-19 15:40:00,34.83,34.83,34.71,34.73,110850.0,19.6095,19.6095,19.542,19.5532,110850.0
2007-12-19 15:50:00,34.73,34.79,34.69,34.69,380100.0,19.5532,19.587,19.5307,19.5307,380100.0
2007-12-20 09:30:00,35.31,35.41,34.99,35.38,83100.0,19.8798,19.9361,19.6996,19.9192,83100.0
2007-12-20 09:40:00,35.37,35.39,35.31,35.33,67500.0,19.9136,19.9248,19.8798,19.891,67500.0
2007-12-20 09:50:00,35.35,35.36,35.21,35.24,49800.0,19.9023,19.9079,19.8235,19.8404,49800.0
2007-12-20 10:00:00,35.25,35.25,35.09,35.24,66150.0,19.846,19.846,19.7559,19.8404,66150.0
2007-12-20 10:10:00,35.24,35.24,35.03,35.07,48900.0,19.8404,19.8404,19.7221,19.7447,48900.0
2007-12-20 10:20:00,35.06,35.17,35.05,35.11,35850.0,19.739,19.801,19.7334,19.7672,35850.0
2007-12-20 10:30:00,35.09,35.13,35.03,35.08,80400.0,19.7559,19.7784,19.7221,19.7503,80400.0
2007-12-20 10:40:00,35.07,35.17,35.07,35.13,72000.0,19.7447,19.801,19.7447,19.7784,72000.0
2007-12-20 10:50:00,35.15,35.15,34.91,34.97,72750.0,19.7897,19.7897,19.6546,19.6884,72750.0
2007-12-20 11:00:00,34.97,34.97,34.73,34.79,96900.0,19.6884,19.6884,19.5532,19.587,96900.0
2007-12-20 11:10:00,34.76,34.92,34.76,34.81,67050.0,19.5701,19.6602,19.5701,19.5983,67050.0
2007-12-20 11:20:00,34.79,34.85,34.71,34.78,82350.0,19.587,19.6208,19.542,19.5814,82350.0
2007-12-20 11:30:00,34.78,34.93,34.77,34.93,41100.0,19.5814,19.6658,19.5758,19.6658,41100.0
2007-12-20 11:40:00,34.93,34.97,34.8,34.87,30000.0,19.6658,19.6884,19.5926,19.6321,30000.0
2007-12-20 11:50:00,34.83,34.89,34.77,34.77,177750.0,19.6095,19.6433,19.5758,19.5758,177750.0
2007-12-20 12:00:00,34.77,34.9,34.71,34.89,159000.0,19.5758,19.6489,19.542,19.6433,159000.0
2007-12-20 12:10:00,34.88,34.99,34.88,34.94,36750.0,19.6377,19.6996,19.6377,19.6715,36750.0
2007-12-20 12:20:00,34.95,35.05,34.9,35.03,31500.0,19.6771,19.7334,19.6489,19.7221,31500.0
2007-12-20 12:30:00,35.04,35.04,34.93,34.93,27900.0,19.7278,19.7278,19.6658,19.6658,27900.0
2007-12-20 12:40:00,34.91,34.93,34.84,34.91,65550.0,19.6546,19.6658,19.6152,19.6546,65550.0
2007-12-20 12:50:00,34.93,34.95,34.83,34.88,40800.0,19.6658,19.6771,19.6095,19.6377,40800.0
2007-12-20 13:00:00,34.89,34.96,34.88,34.89,20400.0,19.6433,19.6827,19.6377,19.6433,20400.0
2007-12-20 13:10:00,34.89,34.94,34.89,34.93,32100.0,19.6433,19.6715,19.6433,19.6658,32100.0
2007-12-20 13:20:00,34.93,35.15,34.93,35.07,88500.0,19.6658,19.7897,19.6658,19.7447,88500.0
2007-12-20 13:30:00,35.08,35.15,35.08,35.13,29550.0,19.7503,19.7897,19.7503,19.7784,29550.0
2007-12-20 13:40:00,35.13,35.13,35.04,35.05,17550.0,19.7784,19.7784,19.7278,19.7334,17550.0
2007-12-20 13:50:00,35.05,35.17,35.04,35.16,44850.0,19.7334,19.801,19.7278,19.7953,44850.0
2007-12-20 14:00:00,35.16,35.25,35.11,35.21,60900.0,19.7953,19.846,19.7672,19.8235,60900.0
2007-12-20 14:10:00,35.2,35.41,35.15,35.39,101100.0,19.8178,19.9361,19.7897,19.9248,101100.0
2007-12-20 14:20:00,35.39,35.56,35.37,35.53,51150.0,19.9248,20.0205,19.9136,20.0036,51150.0
2007-12-20 14:30:00,35.53,35.71,35.49,35.63,102750.0,20.0036,20.105,19.9811,20.0599,102750.0
2007-12-20 14:40:00,35.63,35.72,35.59,35.65,57300.0,20.0599,20.1106,20.0374,20.0712,57300.0
2007-12-20 14:50:00,35.63,35.69,35.59,35.67,46950.0,20.0599,20.0937,20.0374,20.0825,46950.0
2007-12-20 15:00:00,35.64,35.64,35.45,35.53,89250.0,20.0656,20.0656,19.9586,20.0036,89250.0
2007-12-20 15:10:00,35.53,35.85,35.53,35.73,184350.0,20.0036,20.1838,20.0036,20.1162,184350.0
2007-12-20 15:20:00,35.74,35.85,35.68,35.71,118800.0,20.1219,20.1838,20.0881,20.105,118800.0
2007-12-20 15:30:00,35.71,35.84,35.69,35.79,140250.0,20.105,20.1782,20.0937,20.15,140250.0
2007-12-20 15:40:00,35.81,35.88,35.75,35.85,154950.0,20.1613,20.2007,20.1275,20.1838,154950.0
2007-12-20 15:50:00,35.85,36.0,35.81,35.87,237150.0,20.1838,20.2682,20.1613,20.1951,237150.0
2007-12-21 09:30:00,36.67,36.7,36.15,36.33,2184000.0,20.6455,20.6624,20.3527,20.454,2184000.0
2007-12-21 09:40:00,36.31,36.73,36.31,36.65,102150.0,20.4428,20.6792,20.4428,20.6342,102150.0
2007-12-21 09:50:00,36.65,36.93,36.6,36.93,108000.0,20.6342,20.7918,20.6061,20.7918,108000.0
2007-12-21 10:00:00,36.93,37.26,36.93,37.25,131550.0,20.7918,20.9776,20.7918,20.972,131550.0
2007-12-21 10:10:00,37.25,37.3,37.15,37.28,115200.0,20.972,21.0002,20.9157,20.9889,115200.0
2007-12-21 10:20:00,37.28,37.43,37.27,37.37,91950.0,20.9889,21.0733,20.9833,21.0396,91950.0
2007-12-21 10:30:00,37.35,37.37,37.28,37.33,58350.0,21.0283,21.0396,20.9889,21.017,58350.0
2007-12-21 10:40:00,37.33,37.49,37.31,37.39,94800.0,21.017,21.1071,21.0058,21.0508,94800.0
2007-12-21 10:50:00,37.39,37.41,37.31,37.35,50250.0,21.0508,21.0621,21.0058,21.0283,50250.0
2007-12-21 11:00:00,37.34,37.45,37.33,37.41,70950.0,21.0227,21.0846,21.017,21.0621,70950.0
2007-12-21 11:10:00,37.42,37.45,37.32,37.35,46350.0,21.0677,21.0846,21.0114,21.0283,46350.0
2007-12-21 11:20:00,37.35,37.39,37.32,37.37,51750.0,21.0283,21.0508,21.0114,21.0396,51750.0
2007-12-21 11:30:00,37.37,37.45,37.35,37.36,57300.0,21.0396,21.0846,21.0283,21.0339,57300.0
2007-12-21 11:40:00,37.36,37.44,37.33,37.41,49950.0,21.0339,21.079,21.017,21.0621,49950.0
2007-12-21 11:50:00,37.39,37.39,37.29,37.29,67350.0,21.0508,21.0508,20.9945,20.9945,67350.0
2007-12-21 12:00:00,37.29,37.29,37.16,37.2,152400.0,20.9945,20.9945,20.9213,20.9439,152400.0
2007-12-21 12:10:00,37.2,37.22,37.16,37.21,34500.0,20.9439,20.9551,20.9213,20.9495,34500.0
2007-12-21 12:20:00,37.21,37.25,37.18,37.25,48150.0,20.9495,20.972,20.9326,20.972,48150.0
2007-12-21 12:30:00,37.24,37.25,37.21,37.22,35550.0,20.9664,20.972,20.9495,20.9551,35550.0
2007-12-21 12:40:00,37.22,37.33,37.22,37.31,49800.0,20.9551,21.017,20.9551,21.0058,49800.0
2007-12-21 12:50:00,37.31,37.32,37.26,37.3,26550.0,21.0058,21.0114,20.9776,21.0002,26550.0
2007-12-21 13:00:00,37.29,37.35,37.29,37.33,43200.0,20.9945,21.0283,20.9945,21.017,43200.0
2007-12-21 13:10:00,37.32,37.35,37.31,37.33,24900.0,21.0114,21.0283,21.0058,21.017,24900.0
2007-12-21 13:20:00,37.32,37.35,37.25,37.25,19500.0,21.0114,21.0283,20.972,20.972,19500.0
2007-12-21 13:30:00,37.25,37.33,37.25,37.26,27600.0,20.972,21.017,20.972,20.9776,27600.0
2007-12-21 13:40:00,37.27,37.28,37.23,37.25,15450.0,20.9833,20.9889,20.9607,20.972,15450.0
2007-12-21 13:50:00,37.23,37.28,37.19,37.25,27450.0,20.9607,20.9889,20.9382,20.972,27450.0
2007-12-21 14:00:00,37.26,37.36,37.23,37.32,49950.0,20.9776,21.0339,20.9607,21.0114,49950.0
2007-12-21 14:10:00,37.3,37.38,37.28,37.37,48150.0,21.0002,21.0452,20.9889,21.0396,48150.0
2007-12-21 14:20:00,37.36,37.41,37.35,37.41,29550.0,21.0339,21.0621,21.0283,21.0621,29550.0
2007-12-21 14:30:00,37.4,37.44,37.37,37.44,31950.0,21.0565,21.079,21.0396,21.079,31950.0
2007-12-21 14:40:00,37.44,37.52,37.43,37.49,52050.0,21.079,21.124,21.0733,21.1071,52050.0
2007-12-21 14:50:00,37.48,37.55,37.47,37.47,46050.0,21.1015,21.1409,21.0959,21.0959,46050.0
2007-12-21 15:00:00,37.48,37.53,37.41,37.41,52950.0,21.1015,21.1296,21.0621,21.0621,52950.0
2007-12-21 15:10:00,37.41,37.48,37.38,37.47,64650.0,21.0621,21.1015,21.0452,21.0959,64650.0
2007-12-21 15:20:00,37.47,37.62,37.47,37.58,88950.0,21.0959,21.1803,21.0959,21.1578,88950.0
2007-12-21 15:30:00,37.57,37.69,37.57,37.61,128550.0,21.1522,21.2197,21.1522,21.1747,128550.0
2007-12-21 15:40:00,37.59,37.66,37.55,37.65,198750.0,21.1634,21.2028,21.1409,21.1972,198750.0
2007-12-21 15:50:00,37.66,37.84,37.63,37.75,454050.0,21.2028,21.3042,21.186,21.2535,454050.0
2007-12-24 09:30:00,37.46,37.99,37.25,37.71,59400.0,21.0902,21.3886,20.972,21.231,59400.0
2007-12-24 09:40:00,37.71,38.18,37.69,38.16,114750.0,21.231,21.4956,21.2197,21.4843,114750.0
2007-12-24 09:50:00,38.15,38.15,37.69,37.71,40350.0,21.4787,21.4787,21.2197,21.231,40350.0
2007-12-24 10:00:00,37.73,37.83,37.65,37.72,29550.0,21.2423,21.2986,21.1972,21.2366,29550.0
2007-12-24 10:10:00,37.71,37.71,37.63,37.67,26850.0,21.231,21.231,21.186,21.2085,26850.0
2007-12-24 10:20:00,37.66,37.72,37.6,37.63,25500.0,21.2028,21.2366,21.1691,21.186,25500.0
2007-12-24 10:30:00,37.65,37.65,37.53,37.58,23100.0,21.1972,21.1972,21.1296,21.1578,23100.0
2007-12-24 10:40:00,37.58,37.59,37.53,37.57,16650.0,21.1578,21.1634,21.1296,21.1522,16650.0
2007-12-24 10:50:00,37.59,37.67,37.55,37.64,14100.0,21.1634,21.2085,21.1409,21.1916,14100.0
2007-12-24 11:00:00,37.63,37.65,37.53,37.53,12900.0,21.186,21.1972,21.1296,21.1296,12900.0
2007-12-24 11:10:00,37.53,37.57,37.5,37.54,21150.0,21.1296,21.1522,21.1128,21.1353,21150.0
2007-12-24 11:20:00,37.55,37.57,37.52,37.52,18900.0,21.1409,21.1522,21.124,21.124,18900.0
2007-12-24 11:30:00,37.53,37.56,37.53,37.54,9600.0,21.1296,21.1465,21.1296,21.1353,9600.0
2007-12-24 11:40:00,37.54,37.55,37.53,37.55,21000.0,21.1353,21.1409,21.1296,21.1409,21000.0
2007-12-24 11:50:00,37.54,37.59,37.53,37.55,12000.0,21.1353,21.1634,21.1296,21.1409,12000.0
2007-12-24 12:00:00,37.55,37.55,37.53,37.54,21300.0,21.1409,21.1409,21.1296,21.1353,21300.0
2007-12-24 12:10:00,37.54,37.55,37.53,37.54,27450.0,21.1353,21.1409,21.1296,21.1353,27450.0
2007-12-24 12:20:00,37.54,37.57,37.51,37.55,28500.0,21.1353,21.1522,21.1184,21.1409,28500.0
2007-12-24 12:30:00,37.55,37.59,37.54,37.57,19650.0,21.1409,21.1634,21.1353,21.1522,19650.0
2007-12-24 12:40:00,37.56,37.86,37.55,37.83,38250.0,21.1465,21.3154,21.1409,21.2986,38250.0
2007-12-24 12:50:00,37.82,37.94,37.7,37.81,105000.0,21.2929,21.3605,21.2254,21.2873,105000.0
2007-12-24 13:00:00,37.71,37.73,37.71,37.73,72750.0,21.231,21.2423,21.231,21.2423,72750.0
2007-12-24 13:10:00,37.73,37.73,37.73,37.73,21900.0,21.2423,21.2423,21.2423,21.2423,21900.0
2007-12-24 13:20:00,37.71,37.71,37.71,37.71,5850.0,21.231,21.231,21.231,21.231,5850.0
2007-12-24 13:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:40:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:50:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:00:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:10:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:20:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:40:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:50:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:00:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:10:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:20:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:40:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:50:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-26 09:30:00,37.86,37.86,37.36,37.39,29550.0,21.3154,21.3154,21.0339,21.0508,29550.0
2007-12-26 09:40:00,37.39,37.47,37.35,37.41,13200.0,21.0508,21.0959,21.0283,21.0621,13200.0
2007-12-26 09:50:00,37.39,37.43,37.27,37.41,13050.0,21.0508,21.0733,20.9833,21.0621,13050.0
2007-12-26 10:00:00,37.39,37.39,37.04,37.15,73950.0,21.0508,21.0508,20.8538,20.9157,73950.0
2007-12-26 10:10:00,37.15,37.15,37.11,37.15,39600.0,20.9157,20.9157,20.8932,20.9157,39600.0
2007-12-26 10:20:00,37.15,37.25,37.15,37.25,17400.0,20.9157,20.972,20.9157,20.972,17400.0
2007-12-26 10:30:00,37.23,37.31,37.23,37.23,9600.0,20.9607,21.0058,20.9607,20.9607,9600.0
2007-12-26 10:40:00,37.23,37.23,37.11,37.15,16950.0,20.9607,20.9607,20.8932,20.9157,16950.0
2007-12-26 10:50:00,37.16,37.19,37.09,37.09,23700.0,20.9213,20.9382,20.8819,20.8819,23700.0
2007-12-26 11:00:00,37.09,37.2,37.08,37.18,32700.0,20.8819,20.9439,20.8763,20.9326,32700.0
2007-12-26 11:10:00,37.19,37.23,37.11,37.13,23850.0,20.9382,20.9607,20.8932,20.9044,23850.0
2007-12-26 11:20:00,37.15,37.18,37.13,37.15,21450.0,20.9157,20.9326,20.9044,20.9157,21450.0
2007-12-26 11:30:00,37.15,37.17,37.09,37.12,21600.0,20.9157,20.927,20.8819,20.8988,21600.0
2007-12-26 11:40:00,37.12,37.26,37.11,37.25,38550.0,20.8988,20.9776,20.8932,20.972,38550.0
2007-12-26 11:50:00,37.25,37.34,37.25,37.32,37350.0,20.972,21.0227,20.972,21.0114,37350.0
2007-12-26 12:00:00,37.31,37.48,37.31,37.47,20250.0,21.0058,21.1015,21.0058,21.0959,20250.0
2007-12-26 12:10:00,37.47,37.49,37.45,37.49,17400.0,21.0959,21.1071,21.0846,21.1071,17400.0
2007-12-26 12:20:00,37.49,37.59,37.49,37.59,21450.0,21.1071,21.1634,21.1071,21.1634,21450.0
2007-12-26 12:30:00,37.59,37.61,37.55,37.57,18600.0,21.1634,21.1747,21.1409,21.1522,18600.0
2007-12-26 12:40:00,37.57,37.68,37.56,37.65,24300.0,21.1522,21.2141,21.1465,21.1972,24300.0
2007-12-26 12:50:00,37.65,37.75,37.65,37.71,29100.0,21.1972,21.2535,21.1972,21.231,29100.0
2007-12-26 13:00:00,37.71,37.78,37.69,37.77,20250.0,21.231,21.2704,21.2197,21.2648,20250.0
2007-12-26 13:10:00,37.77,37.86,37.77,37.77,22950.0,21.2648,21.3154,21.2648,21.2648,22950.0
2007-12-26 13:20:00,37.77,37.84,37.75,37.81,21000.0,21.2648,21.3042,21.2535,21.2873,21000.0
2007-12-26 13:30:00,37.8,37.85,37.8,37.84,20100.0,21.2817,21.3098,21.2817,21.3042,20100.0
2007-12-26 13:40:00,37.85,37.97,37.82,37.95,42450.0,21.3098,21.3774,21.2929,21.3661,42450.0
2007-12-26 13:50:00,37.94,38.05,37.92,38.01,30750.0,21.3605,21.4224,21.3492,21.3999,30750.0
2007-12-26 14:00:00,38.03,38.08,38.0,38.01,28950.0,21.4112,21.4393,21.3943,21.3999,28950.0
2007-12-26 14:10:00,38.03,38.13,38.0,38.09,37200.0,21.4112,21.4675,21.3943,21.4449,37200.0
2007-12-26 14:20:00,38.09,38.21,38.09,38.19,38850.0,21.4449,21.5125,21.4449,21.5012,38850.0
2007-12-26 14:30:00,38.19,38.24,38.18,38.19,38700.0,21.5012,21.5294,21.4956,21.5012,38700.0
2007-12-26 14:40:00,38.2,38.25,38.19,38.21,28800.0,21.5069,21.535,21.5012,21.5125,28800.0
2007-12-26 14:50:00,38.21,38.31,38.2,38.26,46650.0,21.5125,21.5688,21.5069,21.5406,46650.0
2007-12-26 15:00:00,38.25,38.25,38.11,38.11,36900.0,21.535,21.535,21.4562,21.4562,36900.0
2007-12-26 15:10:00,38.13,38.27,38.11,38.25,33150.0,21.4675,21.5463,21.4562,21.535,33150.0
2007-12-26 15:20:00,38.24,38.35,38.21,38.23,57600.0,21.5294,21.5913,21.5125,21.5238,57600.0
2007-12-26 15:30:00,38.23,38.23,38.13,38.21,40200.0,21.5238,21.5238,21.4675,21.5125,40200.0
2007-12-26 15:40:00,38.21,38.23,38.13,38.21,56700.0,21.5125,21.5238,21.4675,21.5125,56700.0
2007-12-26 15:50:00,38.2,38.24,38.15,38.15,125850.0,21.5069,21.5294,21.4787,21.4787,125850.0
2007-12-27 09:30:00,38.1,38.29,37.95,37.95,49200.0,21.4506,21.5575,21.3661,21.3661,49200.0
2007-12-27 09:40:00,37.98,37.98,37.69,37.71,33900.0,21.383,21.383,21.2197,21.231,33900.0
2007-12-27 09:50:00,37.71,37.73,37.47,37.47,33450.0,21.231,21.2423,21.0959,21.0959,33450.0
2007-12-27 10:00:00,37.48,37.76,37.45,37.74,26400.0,21.1015,21.2591,21.0846,21.2479,26400.0
2007-12-27 10:10:00,37.75,37.75,37.62,37.64,18150.0,21.2535,21.2535,21.1803,21.1916,18150.0
2007-12-27 10:20:00,37.63,37.78,37.62,37.73,12450.0,21.186,21.2704,21.1803,21.2423,12450.0
2007-12-27 10:30:00,37.72,37.73,37.53,37.54,35550.0,21.2366,21.2423,21.1296,21.1353,35550.0
2007-12-27 10:40:00,37.53,37.55,37.35,37.37,42000.0,21.1296,21.1409,21.0283,21.0396,42000.0
2007-12-27 10:50:00,37.37,37.44,37.33,37.39,24150.0,21.0396,21.079,21.017,21.0508,24150.0
2007-12-27 11:00:00,37.39,37.47,37.31,37.33,27000.0,21.0508,21.0959,21.0058,21.017,27000.0
2007-12-27 11:10:00,37.32,37.43,37.31,37.38,18900.0,21.0114,21.0733,21.0058,21.0452,18900.0
2007-12-27 11:20:00,37.37,37.4,37.33,37.39,15300.0,21.0396,21.0565,21.017,21.0508,15300.0
2007-12-27 11:30:00,37.39,37.4,37.31,37.34,15750.0,21.0508,21.0565,21.0058,21.0227,15750.0
2007-12-27 11:40:00,37.33,37.36,37.31,37.33,24750.0,21.017,21.0339,21.0058,21.017,24750.0
2007-12-27 11:50:00,37.33,37.33,37.27,37.33,25050.0,21.017,21.017,20.9833,21.017,25050.0
2007-12-27 12:00:00,37.33,37.33,37.17,37.25,30750.0,21.017,21.017,20.927,20.972,30750.0
2007-12-27 12:10:00,37.25,37.26,37.17,37.2,41250.0,20.972,20.9776,20.927,20.9439,41250.0
2007-12-27 12:20:00,37.21,37.21,37.12,37.12,42300.0,20.9495,20.9495,20.8988,20.8988,42300.0
2007-12-27 12:30:00,37.11,37.11,36.99,37.02,43500.0,20.8932,20.8932,20.8256,20.8425,43500.0
2007-12-27 12:40:00,37.01,37.1,37.0,37.1,22050.0,20.8369,20.8876,20.8313,20.8876,22050.0
2007-12-27 12:50:00,37.08,37.1,37.07,37.09,16350.0,20.8763,20.8876,20.8707,20.8819,16350.0
2007-12-27 13:00:00,37.09,37.09,36.97,37.07,41550.0,20.8819,20.8819,20.8144,20.8707,41550.0
2007-12-27 13:10:00,37.07,37.1,37.03,37.07,27450.0,20.8707,20.8876,20.8481,20.8707,27450.0
2007-12-27 13:20:00,37.05,37.25,37.03,37.25,45000.0,20.8594,20.972,20.8481,20.972,45000.0
2007-12-27 13:30:00,37.24,37.27,37.15,37.19,47550.0,20.9664,20.9833,20.9157,20.9382,47550.0
2007-12-27 13:40:00,37.17,37.2,37.13,37.2,55950.0,20.927,20.9439,20.9044,20.9439,55950.0
2007-12-27 13:50:00,37.19,37.27,37.18,37.19,57000.0,20.9382,20.9833,20.9326,20.9382,57000.0
2007-12-27 14:00:00,37.2,37.28,37.15,37.28,32250.0,20.9439,20.9889,20.9157,20.9889,32250.0
2007-12-27 14:10:00,37.28,37.29,37.23,37.26,31950.0,20.9889,20.9945,20.9607,20.9776,31950.0
2007-12-27 14:20:00,37.26,37.26,37.21,37.23,28500.0,20.9776,20.9776,20.9495,20.9607,28500.0
2007-12-27 14:30:00,37.22,37.23,37.07,37.07,41700.0,20.9551,20.9607,20.8707,20.8707,41700.0
2007-12-27 14:40:00,37.07,37.08,36.97,37.07,71550.0,20.8707,20.8763,20.8144,20.8707,71550.0
2007-12-27 14:50:00,37.06,37.11,37.05,37.09,42300.0,20.865,20.8932,20.8594,20.8819,42300.0
2007-12-27 15:00:00,37.09,37.18,37.09,37.17,38550.0,20.8819,20.9326,20.8819,20.927,38550.0
2007-12-27 15:10:00,37.16,37.19,37.14,37.15,33750.0,20.9213,20.9382,20.9101,20.9157,33750.0
2007-12-27 15:20:00,37.15,37.15,37.09,37.09,82800.0,20.9157,20.9157,20.8819,20.8819,82800.0
2007-12-27 15:30:00,37.09,37.1,36.99,37.0,148500.0,20.8819,20.8876,20.8256,20.8313,148500.0
2007-12-27 15:40:00,37.0,37.01,36.82,36.83,123900.0,20.8313,20.8369,20.7299,20.7355,123900.0
2007-12-27 15:50:00,36.83,36.83,36.71,36.71,370350.0,20.7355,20.7355,20.668,20.668,370350.0
2007-12-28 09:30:00,37.1,37.24,36.79,37.18,132000.0,20.8876,20.9664,20.713,20.9326,132000.0
2007-12-28 09:40:00,37.19,37.27,37.17,37.19,65850.0,20.9382,20.9833,20.927,20.9382,65850.0
2007-12-28 09:50:00,37.18,37.32,37.16,37.29,74850.0,20.9326,21.0114,20.9213,20.9945,74850.0
2007-12-28 10:00:00,37.31,37.31,37.05,37.15,90750.0,21.0058,21.0058,20.8594,20.9157,90750.0
2007-12-28 10:10:00,37.16,37.23,37.1,37.2,31200.0,20.9213,20.9607,20.8876,20.9439,31200.0
2007-12-28 10:20:00,37.2,37.26,37.17,37.25,19950.0,20.9439,20.9776,20.927,20.972,19950.0
2007-12-28 10:30:00,37.25,37.27,37.23,37.27,28800.0,20.972,20.9833,20.9607,20.9833,28800.0
2007-12-28 10:40:00,37.27,37.5,37.27,37.49,65100.0,20.9833,21.1128,20.9833,21.1071,65100.0
2007-12-28 10:50:00,37.5,37.5,37.43,37.44,43500.0,21.1128,21.1128,21.0733,21.079,43500.0
2007-12-28 11:00:00,37.45,37.49,37.39,37.46,28350.0,21.0846,21.1071,21.0508,21.0902,28350.0
2007-12-28 11:10:00,37.43,37.55,37.43,37.52,14700.0,21.0733,21.1409,21.0733,21.124,14700.0
2007-12-28 11:20:00,37.53,37.55,37.43,37.43,17250.0,21.1296,21.1409,21.0733,21.0733,17250.0
2007-12-28 11:30:00,37.44,37.45,37.33,37.33,31200.0,21.079,21.0846,21.017,21.017,31200.0
2007-12-28 11:40:00,37.33,37.35,37.31,37.33,37200.0,21.017,21.0283,21.0058,21.017,37200.0
2007-12-28 11:50:00,37.32,37.37,37.24,37.37,45750.0,21.0114,21.0396,20.9664,21.0396,45750.0
2007-12-28 12:00:00,37.38,37.43,37.34,37.4,41550.0,21.0452,21.0733,21.0227,21.0565,41550.0
2007-12-28 12:10:00,37.4,37.43,37.29,37.33,40650.0,21.0565,21.0733,20.9945,21.017,40650.0
2007-12-28 12:20:00,37.33,37.44,37.33,37.44,57300.0,21.017,21.079,21.017,21.079,57300.0
2007-12-28 12:30:00,37.44,37.47,37.37,37.46,59100.0,21.079,21.0959,21.0396,21.0902,59100.0
2007-12-28 12:40:00,37.46,37.47,37.34,37.39,23850.0,21.0902,21.0959,21.0227,21.0508,23850.0
2007-12-28 12:50:00,37.37,37.38,37.21,37.22,17250.0,21.0396,21.0452,20.9495,20.9551,17250.0
2007-12-28 13:00:00,37.22,37.32,37.15,37.31,18900.0,20.9551,21.0114,20.9157,21.0058,18900.0
2007-12-28 13:10:00,37.31,37.33,37.2,37.24,19500.0,21.0058,21.017,20.9439,20.9664,19500.0
2007-12-28 13:20:00,37.25,37.25,37.18,37.25,44700.0,20.972,20.972,20.9326,20.972,44700.0
2007-12-28 13:30:00,37.25,37.29,37.11,37.13,31800.0,20.972,20.9945,20.8932,20.9044,31800.0
2007-12-28 13:40:00,37.16,37.36,37.14,37.31,16800.0,20.9213,21.0339,20.9101,21.0058,16800.0
2007-12-28 13:50:00,37.31,37.41,37.23,37.4,24600.0,21.0058,21.0621,20.9607,21.0565,24600.0
2007-12-28 14:00:00,37.41,37.43,37.36,37.37,12450.0,21.0621,21.0733,21.0339,21.0396,12450.0
2007-12-28 14:10:00,37.37,37.42,37.29,37.33,21150.0,21.0396,21.0677,20.9945,21.017,21150.0
2007-12-28 14:20:00,37.35,37.35,37.25,37.27,28800.0,21.0283,21.0283,20.972,20.9833,28800.0
2007-12-28 14:30:00,37.27,37.31,37.25,37.31,18450.0,20.9833,21.0058,20.972,21.0058,18450.0
2007-12-28 14:40:00,37.31,37.38,37.28,37.28,12450.0,21.0058,21.0452,20.9889,20.9889,12450.0
2007-12-28 14:50:00,37.27,37.27,37.18,37.25,31350.0,20.9833,20.9833,20.9326,20.972,31350.0
2007-12-28 15:00:00,37.26,37.26,37.15,37.25,21750.0,20.9776,20.9776,20.9157,20.972,21750.0
2007-12-28 15:10:00,37.26,37.29,37.23,37.27,22500.0,20.9776,20.9945,20.9607,20.9833,22500.0
2007-12-28 15:20:00,37.26,37.29,37.18,37.22,28350.0,20.9776,20.9945,20.9326,20.9551,28350.0
2007-12-28 15:30:00,37.23,37.3,37.15,37.17,50550.0,20.9607,21.0002,20.9157,20.927,50550.0
2007-12-28 15:40:00,37.19,37.37,37.18,37.32,89250.0,20.9382,21.0396,20.9326,21.0114,89250.0
2007-12-28 15:50:00,37.32,37.36,37.2,37.22,127350.0,21.0114,21.0339,20.9439,20.9551,127350.0
2007-12-31 09:30:00,36.61,37.54,36.61,37.47,62550.0,20.6117,21.1353,20.6117,21.0959,62550.0
2007-12-31 09:40:00,37.44,37.44,37.32,37.35,32100.0,21.079,21.079,21.0114,21.0283,32100.0
2007-12-31 09:50:00,37.35,37.44,37.27,37.27,29250.0,21.0283,21.079,20.9833,20.9833,29250.0
2007-12-31 10:00:00,37.27,37.48,37.27,37.48,26850.0,20.9833,21.1015,20.9833,21.1015,26850.0
2007-12-31 10:10:00,37.43,37.6,37.41,37.45,30900.0,21.0733,21.1691,21.0621,21.0846,30900.0
2007-12-31 10:20:00,37.43,37.44,37.31,37.32,19350.0,21.0733,21.079,21.0058,21.0114,19350.0
2007-12-31 10:30:00,37.33,37.35,37.07,37.09,57000.0,21.017,21.0283,20.8707,20.8819,57000.0
2007-12-31 10:40:00,37.09,37.11,37.05,37.1,19350.0,20.8819,20.8932,20.8594,20.8876,19350.0
2007-12-31 10:50:00,37.11,37.16,37.01,37.03,45450.0,20.8932,20.9213,20.8369,20.8481,45450.0
2007-12-31 11:00:00,37.03,37.03,36.93,36.94,22200.0,20.8481,20.8481,20.7918,20.7975,22200.0
2007-12-31 11:10:00,36.93,37.02,36.85,36.89,39000.0,20.7918,20.8425,20.7468,20.7693,39000.0
2007-12-31 11:20:00,36.89,36.91,36.73,36.81,56700.0,20.7693,20.7806,20.6792,20.7243,56700.0
2007-12-31 11:30:00,36.81,36.85,36.74,36.77,46050.0,20.7243,20.7468,20.6849,20.7018,46050.0
2007-12-31 11:40:00,36.77,36.77,36.63,36.72,100050.0,20.7018,20.7018,20.6229,20.6736,100050.0
2007-12-31 11:50:00,36.73,36.75,36.65,36.71,47850.0,20.6792,20.6905,20.6342,20.668,47850.0
2007-12-31 12:00:00,36.71,36.73,36.61,36.62,53550.0,20.668,20.6792,20.6117,20.6173,53550.0
2007-12-31 12:10:00,36.61,36.61,36.55,36.55,40800.0,20.6117,20.6117,20.5779,20.5779,40800.0
2007-12-31 12:20:00,36.56,36.59,36.4,36.44,44700.0,20.5835,20.6004,20.4935,20.516,44700.0
2007-12-31 12:30:00,36.44,36.52,36.43,36.51,22200.0,20.516,20.561,20.5103,20.5554,22200.0
2007-12-31 12:40:00,36.51,36.75,36.5,36.71,43050.0,20.5554,20.6905,20.5498,20.668,43050.0
2007-12-31 12:50:00,36.69,36.79,36.67,36.75,28650.0,20.6567,20.713,20.6455,20.6905,28650.0
2007-12-31 13:00:00,36.75,36.84,36.71,36.84,34350.0,20.6905,20.7412,20.668,20.7412,34350.0
2007-12-31 13:10:00,36.85,37.0,36.85,36.98,37500.0,20.7468,20.8313,20.7468,20.82,37500.0
2007-12-31 13:20:00,36.99,37.03,36.89,36.91,40200.0,20.8256,20.8481,20.7693,20.7806,40200.0
2007-12-31 13:30:00,36.91,36.94,36.74,36.75,39150.0,20.7806,20.7975,20.6849,20.6905,39150.0
2007-12-31 13:40:00,36.77,36.81,36.67,36.77,32550.0,20.7018,20.7243,20.6455,20.7018,32550.0
2007-12-31 13:50:00,36.77,36.77,36.66,36.69,22350.0,20.7018,20.7018,20.6398,20.6567,22350.0
2007-12-31 14:00:00,36.69,36.69,36.64,36.67,23550.0,20.6567,20.6567,20.6286,20.6455,23550.0
2007-12-31 14:10:00,36.67,36.93,36.67,36.93,38700.0,20.6455,20.7918,20.6455,20.7918,38700.0
2007-12-31 14:20:00,36.93,36.96,36.75,36.75,29850.0,20.7918,20.8087,20.6905,20.6905,29850.0
2007-12-31 14:30:00,36.75,36.77,36.73,36.75,25350.0,20.6905,20.7018,20.6792,20.6905,25350.0
2007-12-31 14:40:00,36.74,36.75,36.6,36.74,58350.0,20.6849,20.6905,20.6061,20.6849,58350.0
2007-12-31 14:50:00,36.73,36.77,36.63,36.67,50550.0,20.6792,20.7018,20.6229,20.6455,50550.0
2007-12-31 15:00:00,36.65,36.69,36.59,36.59,41100.0,20.6342,20.6567,20.6004,20.6004,41100.0
2007-12-31 15:10:00,36.59,36.7,36.59,36.68,43950.0,20.6004,20.6624,20.6004,20.6511,43950.0
2007-12-31 15:20:00,36.69,36.77,36.65,36.65,54450.0,20.6567,20.7018,20.6342,20.6342,54450.0
2007-12-31 15:30:00,36.67,36.67,36.52,36.53,86850.0,20.6455,20.6455,20.561,20.5666,86850.0
2007-12-31 15:40:00,36.53,36.61,36.33,36.37,121200.0,20.5666,20.6117,20.454,20.4766,121200.0
2007-12-31 15:50:00,36.38,36.47,36.29,36.4,318450.0,20.4822,20.5329,20.4315,20.4935,318450.0
2008-01-02 09:30:00,36.11,36.55,36.07,36.47,92850.0,20.3302,20.5779,20.3077,20.5329,92850.0
2008-01-02 09:40:00,36.45,36.61,36.34,36.54,76650.0,20.5216,20.6117,20.4597,20.5723,76650.0
2008-01-02 09:50:00,36.51,37.03,36.49,36.87,94350.0,20.5554,20.8481,20.5441,20.7581,94350.0
2008-01-02 10:00:00,36.85,36.85,36.33,36.54,114900.0,20.7468,20.7468,20.454,20.5723,114900.0
2008-01-02 10:10:00,36.58,36.59,36.0,36.1,109950.0,20.5948,20.6004,20.2682,20.3245,109950.0
2008-01-02 10:20:00,36.09,36.13,35.99,36.05,67050.0,20.3189,20.3414,20.2626,20.2964,67050.0
2008-01-02 10:30:00,36.05,36.05,35.93,35.97,71700.0,20.2964,20.2964,20.2288,20.2514,71700.0
2008-01-02 10:40:00,35.96,35.96,35.8,35.8,66000.0,20.2457,20.2457,20.1556,20.1556,66000.0
2008-01-02 10:50:00,35.8,35.89,35.79,35.82,37800.0,20.1556,20.2063,20.15,20.1669,37800.0
2008-01-02 11:00:00,35.81,35.89,35.79,35.84,35700.0,20.1613,20.2063,20.15,20.1782,35700.0
2008-01-02 11:10:00,35.85,35.86,35.62,35.68,73050.0,20.1838,20.1894,20.0543,20.0881,73050.0
2008-01-02 11:20:00,35.68,35.68,35.38,35.55,79200.0,20.0881,20.0881,19.9192,20.0149,79200.0
2008-01-02 11:30:00,35.55,35.56,35.38,35.38,75300.0,20.0149,20.0205,19.9192,19.9192,75300.0
2008-01-02 11:40:00,35.38,35.43,35.23,35.38,95250.0,19.9192,19.9473,19.8347,19.9192,95250.0
2008-01-02 11:50:00,35.4,35.63,35.37,35.61,73200.0,19.9304,20.0599,19.9136,20.0487,73200.0
2008-01-02 12:00:00,35.62,35.67,35.54,35.57,70350.0,20.0543,20.0825,20.0093,20.0262,70350.0
2008-01-02 12:10:00,35.59,35.63,35.48,35.54,39300.0,20.0374,20.0599,19.9755,20.0093,39300.0
2008-01-02 12:20:00,35.55,35.56,35.42,35.53,33750.0,20.0149,20.0205,19.9417,20.0036,33750.0
2008-01-02 12:30:00,35.53,35.72,35.51,35.71,60150.0,20.0036,20.1106,19.9924,20.105,60150.0
2008-01-02 12:40:00,35.72,35.73,35.62,35.68,30900.0,20.1106,20.1162,20.0543,20.0881,30900.0
2008-01-02 12:50:00,35.67,35.77,35.57,35.67,36000.0,20.0825,20.1388,20.0262,20.0825,36000.0
2008-01-02 13:00:00,35.7,35.82,35.67,35.73,92400.0,20.0993,20.1669,20.0825,20.1162,92400.0
2008-01-02 13:10:00,35.74,35.82,35.69,35.69,93600.0,20.1219,20.1669,20.0937,20.0937,93600.0
2008-01-02 13:20:00,35.69,35.71,35.45,35.57,57900.0,20.0937,20.105,19.9586,20.0262,57900.0
2008-01-02 13:30:00,35.57,35.57,35.46,35.48,52650.0,20.0262,20.0262,19.9642,19.9755,52650.0
2008-01-02 13:40:00,35.49,35.59,35.43,35.59,57600.0,19.9811,20.0374,19.9473,20.0374,57600.0
2008-01-02 13:50:00,35.59,35.61,35.43,35.49,47550.0,20.0374,20.0487,19.9473,19.9811,47550.0
2008-01-02 14:00:00,35.48,35.88,35.44,35.87,87600.0,19.9755,20.2007,19.953,20.1951,87600.0
2008-01-02 14:10:00,35.87,36.05,35.79,35.97,88650.0,20.1951,20.2964,20.15,20.2514,88650.0
2008-01-02 14:20:00,35.95,35.95,35.81,35.89,66150.0,20.2401,20.2401,20.1613,20.2063,66150.0
2008-01-02 14:30:00,35.89,35.95,35.8,35.82,78300.0,20.2063,20.2401,20.1556,20.1669,78300.0
2008-01-02 14:40:00,35.81,35.83,35.61,35.67,74550.0,20.1613,20.1725,20.0487,20.0825,74550.0
2008-01-02 14:50:00,35.67,35.73,35.4,35.41,75000.0,20.0825,20.1162,19.9304,19.9361,75000.0
2008-01-02 15:00:00,35.42,35.51,35.31,35.33,93750.0,19.9417,19.9924,19.8798,19.891,93750.0
2008-01-02 15:10:00,35.33,35.43,35.24,35.25,71250.0,19.891,19.9473,19.8404,19.846,71250.0
2008-01-02 15:20:00,35.25,35.36,35.21,35.27,78150.0,19.846,19.9079,19.8235,19.8573,78150.0
2008-01-02 15:30:00,35.26,35.47,35.22,35.43,81450.0,19.8516,19.9699,19.8291,19.9473,81450.0
2008-01-02 15:40:00,35.43,35.55,35.32,35.37,127500.0,19.9473,20.0149,19.8854,19.9136,127500.0
2008-01-02 15:50:00,35.37,35.41,35.28,35.32,283800.0,19.9136,19.9361,19.8629,19.8854,283800.0
2008-01-03 09:30:00,35.15,35.6,35.07,35.51,98550.0,19.7897,20.043,19.7447,19.9924,98550.0
2008-01-03 09:40:00,35.51,35.51,35.33,35.46,69600.0,19.9924,19.9924,19.891,19.9642,69600.0
2008-01-03 09:50:00,35.47,35.58,35.26,35.35,91800.0,19.9699,20.0318,19.8516,19.9023,91800.0
2008-01-03 10:00:00,35.35,35.78,35.35,35.77,71100.0,19.9023,20.1444,19.9023,20.1388,71100.0
2008-01-03 10:10:00,35.75,35.77,35.54,35.57,41700.0,20.1275,20.1388,20.0093,20.0262,41700.0
2008-01-03 10:20:00,35.57,35.71,35.4,35.54,165750.0,20.0262,20.105,19.9304,20.0093,165750.0
2008-01-03 10:30:00,35.55,35.57,35.41,35.41,65850.0,20.0149,20.0262,19.9361,19.9361,65850.0
2008-01-03 10:40:00,35.41,35.42,35.23,35.39,66300.0,19.9361,19.9417,19.8347,19.9248,66300.0
2008-01-03 10:50:00,35.39,35.59,35.35,35.59,86400.0,19.9248,20.0374,19.9023,20.0374,86400.0
2008-01-03 11:00:00,35.59,35.83,35.57,35.81,78000.0,20.0374,20.1725,20.0262,20.1613,78000.0
2008-01-03 11:10:00,35.81,36.01,35.8,35.83,133800.0,20.1613,20.2739,20.1556,20.1725,133800.0
2008-01-03 11:20:00,35.85,36.02,35.75,35.75,198150.0,20.1838,20.2795,20.1275,20.1275,198150.0
2008-01-03 11:30:00,35.75,35.81,35.7,35.72,25800.0,20.1275,20.1613,20.0993,20.1106,25800.0
2008-01-03 11:40:00,35.74,35.97,35.7,35.89,64350.0,20.1219,20.2514,20.0993,20.2063,64350.0
2008-01-03 11:50:00,35.89,35.93,35.75,35.83,67650.0,20.2063,20.2288,20.1275,20.1725,67650.0
2008-01-03 12:00:00,35.83,35.92,35.83,35.87,23550.0,20.1725,20.2232,20.1725,20.1951,23550.0
2008-01-03 12:10:00,35.87,35.93,35.84,35.85,22200.0,20.1951,20.2288,20.1782,20.1838,22200.0
2008-01-03 12:20:00,35.85,35.97,35.8,35.97,39750.0,20.1838,20.2514,20.1556,20.2514,39750.0
2008-01-03 12:30:00,35.95,35.95,35.8,35.84,30150.0,20.2401,20.2401,20.1556,20.1782,30150.0
2008-01-03 12:40:00,35.83,35.87,35.75,35.85,54150.0,20.1725,20.1951,20.1275,20.1838,54150.0
2008-01-03 12:50:00,35.85,35.97,35.85,35.91,53550.0,20.1838,20.2514,20.1838,20.2176,53550.0
2008-01-03 13:00:00,35.9,35.9,35.79,35.83,45750.0,20.2119,20.2119,20.15,20.1725,45750.0
2008-01-03 13:10:00,35.81,35.81,35.63,35.67,49800.0,20.1613,20.1613,20.0599,20.0825,49800.0
2008-01-03 13:20:00,35.66,35.77,35.62,35.77,31050.0,20.0768,20.1388,20.0543,20.1388,31050.0
2008-01-03 13:30:00,35.78,35.83,35.71,35.76,32400.0,20.1444,20.1725,20.105,20.1331,32400.0
2008-01-03 13:40:00,35.75,35.77,35.65,35.77,47550.0,20.1275,20.1388,20.0712,20.1388,47550.0
2008-01-03 13:50:00,35.77,35.89,35.76,35.83,73350.0,20.1388,20.2063,20.1331,20.1725,73350.0
2008-01-03 14:00:00,35.83,35.9,35.65,35.88,79950.0,20.1725,20.2119,20.0712,20.2007,79950.0
2008-01-03 14:10:00,35.88,35.89,35.65,35.81,64650.0,20.2007,20.2063,20.0712,20.1613,64650.0
2008-01-03 14:20:00,35.81,35.83,35.65,35.72,100650.0,20.1613,20.1725,20.0712,20.1106,100650.0
2008-01-03 14:30:00,35.72,35.76,35.65,35.69,47850.0,20.1106,20.1331,20.0712,20.0937,47850.0
2008-01-03 14:40:00,35.69,35.7,35.62,35.64,52950.0,20.0937,20.0993,20.0543,20.0656,52950.0
2008-01-03 14:50:00,35.65,35.69,35.59,35.61,45450.0,20.0712,20.0937,20.0374,20.0487,45450.0
2008-01-03 15:00:00,35.61,35.65,35.59,35.61,34950.0,20.0487,20.0712,20.0374,20.0487,34950.0
2008-01-03 15:10:00,35.61,35.63,35.48,35.51,71100.0,20.0487,20.0599,19.9755,19.9924,71100.0
2008-01-03 15:20:00,35.51,35.51,35.37,35.39,73800.0,19.9924,19.9924,19.9136,19.9248,73800.0
2008-01-03 15:30:00,35.39,35.49,35.38,35.46,74850.0,19.9248,19.9811,19.9192,19.9642,74850.0
2008-01-03 15:40:00,35.47,35.56,35.44,35.51,81600.0,19.9699,20.0205,19.953,19.9924,81600.0
2008-01-03 15:50:00,35.51,35.51,35.36,35.36,205800.0,19.9924,19.9924,19.9079,19.9079,205800.0
2008-01-04 09:30:00,36.31,36.33,34.68,34.83,228900.0,20.4428,20.454,19.5251,19.6095,228900.0
2008-01-04 09:40:00,34.85,34.85,34.44,34.49,86850.0,19.6208,19.6208,19.39,19.4181,86850.0
2008-01-04 09:50:00,34.48,34.53,34.2,34.32,126000.0,19.4125,19.4406,19.2548,19.3224,126000.0
2008-01-04 10:00:00,34.33,34.38,34.03,34.21,162000.0,19.328,19.3562,19.1591,19.2605,162000.0
2008-01-04 10:10:00,34.23,34.23,33.88,33.88,84900.0,19.2717,19.2717,19.0747,19.0747,84900.0
2008-01-04 10:20:00,33.88,33.96,33.74,33.81,83700.0,19.0747,19.1197,18.9959,19.0353,83700.0
2008-01-04 10:30:00,33.82,33.85,33.65,33.7,170850.0,19.0409,19.0578,18.9452,18.9733,170850.0
2008-01-04 10:40:00,33.71,33.83,33.7,33.7,110250.0,18.979,19.0465,18.9733,18.9733,110250.0
2008-01-04 10:50:00,33.73,33.73,33.51,33.58,145350.0,18.9902,18.9902,18.8664,18.9058,145350.0
2008-01-04 11:00:00,33.58,33.82,33.57,33.82,183900.0,18.9058,19.0409,18.9001,19.0409,183900.0
2008-01-04 11:10:00,33.83,33.91,33.76,33.85,124500.0,19.0465,19.0916,19.0071,19.0578,124500.0
2008-01-04 11:20:00,33.86,34.11,33.83,34.05,104250.0,19.0634,19.2042,19.0465,19.1704,104250.0
2008-01-04 11:30:00,34.05,34.22,34.05,34.18,130050.0,19.1704,19.2661,19.1704,19.2436,130050.0
2008-01-04 11:40:00,34.17,34.31,34.15,34.27,74550.0,19.2379,19.3168,19.2267,19.2942,74550.0
2008-01-04 11:50:00,34.26,34.29,34.13,34.18,25200.0,19.2886,19.3055,19.2154,19.2436,25200.0
2008-01-04 12:00:00,34.18,34.36,34.17,34.36,43500.0,19.2436,19.3449,19.2379,19.3449,43500.0
2008-01-04 12:10:00,34.34,34.43,34.33,34.34,38250.0,19.3337,19.3843,19.328,19.3337,38250.0
2008-01-04 12:20:00,34.34,34.37,34.17,34.19,45600.0,19.3337,19.3505,19.2379,19.2492,45600.0
2008-01-04 12:30:00,34.19,34.22,34.01,34.07,68550.0,19.2492,19.2661,19.1479,19.1816,68550.0
2008-01-04 12:40:00,34.07,34.21,34.06,34.2,43200.0,19.1816,19.2605,19.176,19.2548,43200.0
2008-01-04 12:50:00,34.2,34.24,34.16,34.24,45900.0,19.2548,19.2774,19.2323,19.2774,45900.0
2008-01-04 13:00:00,34.24,34.32,34.24,34.29,33150.0,19.2774,19.3224,19.2774,19.3055,33150.0
2008-01-04 13:10:00,34.27,34.37,34.25,34.35,67200.0,19.2942,19.3505,19.283,19.3393,67200.0
2008-01-04 13:20:00,34.35,34.39,34.31,34.37,67350.0,19.3393,19.3618,19.3168,19.3505,67350.0
2008-01-04 13:30:00,34.37,34.39,34.33,34.35,68700.0,19.3505,19.3618,19.328,19.3393,68700.0
2008-01-04 13:40:00,34.35,34.39,34.27,34.39,84150.0,19.3393,19.3618,19.2942,19.3618,84150.0
2008-01-04 13:50:00,34.39,34.54,34.39,34.51,75150.0,19.3618,19.4463,19.3618,19.4294,75150.0
2008-01-04 14:00:00,34.51,34.51,34.33,34.39,61800.0,19.4294,19.4294,19.328,19.3618,61800.0
2008-01-04 14:10:00,34.37,34.38,34.21,34.23,67650.0,19.3505,19.3562,19.2605,19.2717,67650.0
2008-01-04 14:20:00,34.24,34.24,33.98,33.98,63450.0,19.2774,19.2774,19.131,19.131,63450.0
2008-01-04 14:30:00,33.98,33.98,33.89,33.89,77400.0,19.131,19.131,19.0803,19.0803,77400.0
2008-01-04 14:40:00,33.88,33.94,33.79,33.91,100650.0,19.0747,19.1085,19.024,19.0916,100650.0
2008-01-04 14:50:00,33.91,34.03,33.81,34.0,96150.0,19.0916,19.1591,19.0353,19.1422,96150.0
2008-01-04 15:00:00,34.0,34.19,33.96,34.11,77100.0,19.1422,19.2492,19.1197,19.2042,77100.0
2008-01-04 15:10:00,34.11,34.13,33.91,33.97,84750.0,19.2042,19.2154,19.0916,19.1253,84750.0
2008-01-04 15:20:00,33.97,34.07,33.85,34.01,93000.0,19.1253,19.1816,19.0578,19.1479,93000.0
2008-01-04 15:30:00,34.02,34.08,33.93,34.0,110100.0,19.1535,19.1873,19.1028,19.1422,110100.0
2008-01-04 15:40:00,34.01,34.01,33.74,33.74,162600.0,19.1479,19.1479,18.9959,18.9959,162600.0
2008-01-04 15:50:00,33.73,33.73,33.6,33.63,325950.0,18.9902,18.9902,18.917,18.9339,325950.0
2008-01-07 09:30:00,33.5,33.96,33.45,33.53,129900.0,18.8607,19.1197,18.8326,18.8776,129900.0
2008-01-07 09:40:00,33.53,34.05,33.52,34.02,76350.0,18.8776,19.1704,18.872,19.1535,76350.0
2008-01-07 09:50:00,34.01,34.11,33.91,34.07,121650.0,19.1479,19.2042,19.0916,19.1816,121650.0
2008-01-07 10:00:00,34.07,34.07,33.91,34.05,98550.0,19.1816,19.1816,19.0916,19.1704,98550.0
2008-01-07 10:10:00,34.04,34.05,33.64,33.64,193800.0,19.1648,19.1704,18.9396,18.9396,193800.0
2008-01-07 10:20:00,33.64,34.1,33.63,33.86,219000.0,18.9396,19.1985,18.9339,19.0634,219000.0
2008-01-07 10:30:00,33.87,33.98,33.77,33.92,250200.0,19.069,19.131,19.0127,19.0972,250200.0
2008-01-07 10:40:00,33.92,33.94,33.7,33.79,127650.0,19.0972,19.1085,18.9733,19.024,127650.0
2008-01-07 10:50:00,33.77,33.8,33.67,33.77,113550.0,19.0127,19.0296,18.9564,19.0127,113550.0
2008-01-07 11:00:00,33.77,33.94,33.77,33.93,103650.0,19.0127,19.1085,19.0127,19.1028,103650.0
2008-01-07 11:10:00,33.93,34.14,33.9,34.05,133650.0,19.1028,19.2211,19.0859,19.1704,133650.0
2008-01-07 11:20:00,34.05,34.2,33.98,34.19,50700.0,19.1704,19.2548,19.131,19.2492,50700.0
2008-01-07 11:30:00,34.18,34.4,34.15,34.35,78750.0,19.2436,19.3674,19.2267,19.3393,78750.0
2008-01-07 11:40:00,34.35,34.49,34.35,34.43,88200.0,19.3393,19.4181,19.3393,19.3843,88200.0
2008-01-07 11:50:00,34.43,34.47,34.3,34.35,39150.0,19.3843,19.4068,19.3111,19.3393,39150.0
2008-01-07 12:00:00,34.33,34.45,34.22,34.22,62550.0,19.328,19.3956,19.2661,19.2661,62550.0
2008-01-07 12:10:00,34.22,34.25,34.09,34.14,63000.0,19.2661,19.283,19.1929,19.2211,63000.0
2008-01-07 12:20:00,34.13,34.49,34.12,34.49,51450.0,19.2154,19.4181,19.2098,19.4181,51450.0
2008-01-07 12:30:00,34.49,34.59,34.48,34.52,75150.0,19.4181,19.4744,19.4125,19.435,75150.0
2008-01-07 12:40:00,34.54,34.55,34.39,34.51,38250.0,19.4463,19.4519,19.3618,19.4294,38250.0
2008-01-07 12:50:00,34.51,34.64,34.5,34.55,69150.0,19.4294,19.5026,19.4237,19.4519,69150.0
2008-01-07 13:00:00,34.53,34.55,34.45,34.53,42300.0,19.4406,19.4519,19.3956,19.4406,42300.0
2008-01-07 13:10:00,34.53,34.61,34.5,34.61,57900.0,19.4406,19.4857,19.4237,19.4857,57900.0
2008-01-07 13:20:00,34.6,34.64,34.47,34.55,69450.0,19.48,19.5026,19.4068,19.4519,69450.0
2008-01-07 13:30:00,34.53,34.54,34.43,34.47,34200.0,19.4406,19.4463,19.3843,19.4068,34200.0
2008-01-07 13:40:00,34.47,34.47,34.2,34.31,47700.0,19.4068,19.4068,19.2548,19.3168,47700.0
2008-01-07 13:50:00,34.29,34.32,34.22,34.28,44250.0,19.3055,19.3224,19.2661,19.2999,44250.0
2008-01-07 14:00:00,34.29,34.33,34.16,34.18,89250.0,19.3055,19.328,19.2323,19.2436,89250.0
2008-01-07 14:10:00,34.18,34.21,34.06,34.17,50250.0,19.2436,19.2605,19.176,19.2379,50250.0
2008-01-07 14:20:00,34.17,34.19,34.12,34.16,84900.0,19.2379,19.2492,19.2098,19.2323,84900.0
2008-01-07 14:30:00,34.16,34.25,34.15,34.21,66300.0,19.2323,19.283,19.2267,19.2605,66300.0
2008-01-07 14:40:00,34.22,34.26,34.1,34.13,115500.0,19.2661,19.2886,19.1985,19.2154,115500.0
2008-01-07 14:50:00,34.14,34.19,33.98,34.17,135900.0,19.2211,19.2492,19.131,19.2379,135900.0
2008-01-07 15:00:00,34.17,34.23,34.02,34.09,151200.0,19.2379,19.2717,19.1535,19.1929,151200.0
2008-01-07 15:10:00,34.12,34.16,33.9,34.04,112200.0,19.2098,19.2323,19.0859,19.1648,112200.0
2008-01-07 15:20:00,34.03,34.08,33.93,33.99,145800.0,19.1591,19.1873,19.1028,19.1366,145800.0
2008-01-07 15:30:00,33.99,34.05,33.78,33.81,154350.0,19.1366,19.1704,19.0184,19.0353,154350.0
2008-01-07 15:40:00,33.79,33.93,33.77,33.89,308250.0,19.024,19.1028,19.0127,19.0803,308250.0
2008-01-07 15:50:00,33.89,34.24,33.87,34.07,370200.0,19.0803,19.2774,19.069,19.1816,370200.0
2008-01-08 09:30:00,34.35,34.39,33.95,33.99,136200.0,19.3393,19.3618,19.1141,19.1366,136200.0
2008-01-08 09:40:00,34.03,34.16,33.77,34.07,138750.0,19.1591,19.2323,19.0127,19.1816,138750.0
2008-01-08 09:50:00,34.07,34.13,33.77,33.77,92250.0,19.1816,19.2154,19.0127,19.0127,92250.0
2008-01-08 10:00:00,33.79,33.81,33.54,33.61,156900.0,19.024,19.0353,18.8833,18.9227,156900.0
2008-01-08 10:10:00,33.61,33.67,33.34,33.43,100950.0,18.9227,18.9564,18.7707,18.8213,100950.0
2008-01-08 10:20:00,33.42,33.51,33.34,33.34,77100.0,18.8157,18.8664,18.7707,18.7707,77100.0
2008-01-08 10:30:00,33.35,33.35,33.05,33.09,160050.0,18.7763,18.7763,18.6074,18.6299,160050.0
2008-01-08 10:40:00,33.1,33.13,33.01,33.09,79350.0,18.6355,18.6524,18.5849,18.6299,79350.0
2008-01-08 10:50:00,33.09,33.18,33.07,33.09,63000.0,18.6299,18.6806,18.6186,18.6299,63000.0
2008-01-08 11:00:00,33.09,33.15,33.01,33.02,101850.0,18.6299,18.6637,18.5849,18.5905,101850.0
2008-01-08 11:10:00,33.02,33.03,32.75,32.83,154200.0,18.5905,18.5961,18.4385,18.4835,154200.0
2008-01-08 11:20:00,32.84,32.93,32.75,32.88,86250.0,18.4891,18.5398,18.4385,18.5117,86250.0
2008-01-08 11:30:00,32.89,32.89,32.77,32.85,98700.0,18.5173,18.5173,18.4497,18.4948,98700.0
2008-01-08 11:40:00,32.84,32.91,32.57,32.61,111750.0,18.4891,18.5286,18.3371,18.3597,111750.0
2008-01-08 11:50:00,32.63,32.69,32.54,32.64,69150.0,18.3709,18.4047,18.3202,18.3765,69150.0
2008-01-08 12:00:00,32.64,32.75,32.59,32.75,91500.0,18.3765,18.4385,18.3484,18.4385,91500.0
2008-01-08 12:10:00,32.74,32.91,32.71,32.88,124650.0,18.4328,18.5286,18.416,18.5117,124650.0
2008-01-08 12:20:00,32.87,33.04,32.87,33.01,184950.0,18.506,18.6017,18.506,18.5849,184950.0
2008-01-08 12:30:00,33.01,33.06,32.99,33.03,120600.0,18.5849,18.613,18.5736,18.5961,120600.0
2008-01-08 12:40:00,33.03,33.21,33.03,33.19,173550.0,18.5961,18.6975,18.5961,18.6862,173550.0
2008-01-08 12:50:00,33.21,33.27,33.17,33.23,97650.0,18.6975,18.7312,18.6749,18.7087,97650.0
2008-01-08 13:00:00,33.21,33.39,33.13,33.31,199350.0,18.6975,18.7988,18.6524,18.7538,199350.0
2008-01-08 13:10:00,33.31,33.43,33.31,33.36,92700.0,18.7538,18.8213,18.7538,18.7819,92700.0
2008-01-08 13:20:00,33.34,33.52,33.31,33.45,59850.0,18.7707,18.872,18.7538,18.8326,59850.0
2008-01-08 13:30:00,33.47,33.48,33.3,33.33,47100.0,18.8438,18.8495,18.7481,18.765,47100.0
2008-01-08 13:40:00,33.35,33.37,33.3,33.33,66000.0,18.7763,18.7875,18.7481,18.765,66000.0
2008-01-08 13:50:00,33.31,33.46,33.31,33.44,53250.0,18.7538,18.8382,18.7538,18.827,53250.0
2008-01-08 14:00:00,33.43,33.46,33.31,33.41,139950.0,18.8213,18.8382,18.7538,18.8101,139950.0
2008-01-08 14:10:00,33.4,33.5,33.4,33.49,79950.0,18.8044,18.8607,18.8044,18.8551,79950.0
2008-01-08 14:20:00,33.49,33.61,33.47,33.59,70950.0,18.8551,18.9227,18.8438,18.9114,70950.0
2008-01-08 14:30:00,33.6,33.62,33.49,33.53,54150.0,18.917,18.9283,18.8551,18.8776,54150.0
2008-01-08 14:40:00,33.51,33.53,33.29,33.33,130050.0,18.8664,18.8776,18.7425,18.765,130050.0
2008-01-08 14:50:00,33.34,33.37,33.05,33.07,108450.0,18.7707,18.7875,18.6074,18.6186,108450.0
2008-01-08 15:00:00,33.05,33.1,32.97,33.05,139500.0,18.6074,18.6355,18.5623,18.6074,139500.0
2008-01-08 15:10:00,33.07,33.07,32.86,32.93,157500.0,18.6186,18.6186,18.5004,18.5398,157500.0
2008-01-08 15:20:00,32.94,33.0,32.74,32.79,214950.0,18.5454,18.5792,18.4328,18.461,214950.0
2008-01-08 15:30:00,32.79,33.02,32.79,32.91,192900.0,18.461,18.5905,18.461,18.5286,192900.0
2008-01-08 15:40:00,32.89,32.94,32.53,32.53,205050.0,18.5173,18.5454,18.3146,18.3146,205050.0
2008-01-08 15:50:00,32.53,32.53,32.13,32.15,542250.0,18.3146,18.3146,18.0894,18.1007,542250.0
2008-01-09 09:30:00,32.87,32.87,31.68,31.7,188400.0,18.506,18.506,17.8361,17.8473,188400.0
2008-01-09 09:40:00,31.71,32.01,31.68,31.97,151500.0,17.8529,18.0219,17.8361,17.9993,151500.0
2008-01-09 09:50:00,31.97,32.0,31.63,31.94,165900.0,17.9993,18.0162,17.8079,17.9824,165900.0
2008-01-09 10:00:00,31.93,32.18,31.89,32.17,129450.0,17.9768,18.1176,17.9543,18.1119,129450.0
2008-01-09 10:10:00,32.17,32.27,32.01,32.14,107550.0,18.1119,18.1682,18.0219,18.095,107550.0
2008-01-09 10:20:00,32.15,32.27,31.97,32.27,101100.0,18.1007,18.1682,17.9993,18.1682,101100.0
2008-01-09 10:30:00,32.29,32.29,32.03,32.19,96450.0,18.1795,18.1795,18.0331,18.1232,96450.0
2008-01-09 10:40:00,32.2,32.25,32.11,32.11,99450.0,18.1288,18.157,18.0782,18.0782,99450.0
2008-01-09 10:50:00,32.08,32.25,32.04,32.17,43650.0,18.0613,18.157,18.0387,18.1119,43650.0
2008-01-09 11:00:00,32.17,32.3,32.01,32.02,44550.0,18.1119,18.1851,18.0219,18.0275,44550.0
2008-01-09 11:10:00,32.01,32.04,31.83,31.87,84000.0,18.0219,18.0387,17.9205,17.943,84000.0
2008-01-09 11:20:00,31.86,31.96,31.75,31.77,84450.0,17.9374,17.9937,17.8755,17.8867,84450.0
2008-01-09 11:30:00,31.77,31.79,31.6,31.63,92400.0,17.8867,17.898,17.791,17.8079,92400.0
2008-01-09 11:40:00,31.63,31.72,31.5,31.55,131250.0,17.8079,17.8586,17.7347,17.7629,131250.0
2008-01-09 11:50:00,31.54,31.61,31.48,31.61,126750.0,17.7572,17.7966,17.7235,17.7966,126750.0
2008-01-09 12:00:00,31.61,31.9,31.57,31.83,139650.0,17.7966,17.9599,17.7741,17.9205,139650.0
2008-01-09 12:10:00,31.81,31.83,31.7,31.83,55800.0,17.9092,17.9205,17.8473,17.9205,55800.0
2008-01-09 12:20:00,31.83,31.97,31.69,31.9,78300.0,17.9205,17.9993,17.8417,17.9599,78300.0
2008-01-09 12:30:00,31.89,31.97,31.77,31.83,73050.0,17.9543,17.9993,17.8867,17.9205,73050.0
2008-01-09 12:40:00,31.83,31.83,31.68,31.69,53250.0,17.9205,17.9205,17.8361,17.8417,53250.0
2008-01-09 12:50:00,31.71,31.81,31.66,31.77,46650.0,17.8529,17.9092,17.8248,17.8867,46650.0
2008-01-09 13:00:00,31.79,31.81,31.67,31.8,60300.0,17.898,17.9092,17.8304,17.9036,60300.0
2008-01-09 13:10:00,31.8,31.81,31.51,31.54,102000.0,17.9036,17.9092,17.7403,17.7572,102000.0
2008-01-09 13:20:00,31.54,31.59,31.49,31.51,84300.0,17.7572,17.7854,17.7291,17.7403,84300.0
2008-01-09 13:30:00,31.51,31.59,31.36,31.45,145800.0,17.7403,17.7854,17.6559,17.7066,145800.0
2008-01-09 13:40:00,31.44,31.44,31.3,31.33,118650.0,17.7009,17.7009,17.6221,17.639,118650.0
2008-01-09 13:50:00,31.33,31.33,31.06,31.22,217350.0,17.639,17.639,17.487,17.5771,217350.0
2008-01-09 14:00:00,31.22,31.27,31.11,31.11,134250.0,17.5771,17.6052,17.5151,17.5151,134250.0
2008-01-09 14:10:00,31.11,31.18,30.96,31.09,172800.0,17.5151,17.5546,17.4307,17.5039,172800.0
2008-01-09 14:20:00,31.09,31.13,31.01,31.13,145650.0,17.5039,17.5264,17.4588,17.5264,145650.0
2008-01-09 14:30:00,31.13,31.44,31.12,31.42,194700.0,17.5264,17.7009,17.5208,17.6897,194700.0
2008-01-09 14:40:00,31.42,31.62,31.3,31.62,130950.0,17.6897,17.8023,17.6221,17.8023,130950.0
2008-01-09 14:50:00,31.62,31.87,31.62,31.83,163800.0,17.8023,17.943,17.8023,17.9205,163800.0
2008-01-09 15:00:00,31.83,32.13,31.8,32.05,206700.0,17.9205,18.0894,17.9036,18.0444,206700.0
2008-01-09 15:10:00,32.04,32.17,31.86,32.16,187800.0,18.0387,18.1119,17.9374,18.1063,187800.0
2008-01-09 15:20:00,32.17,32.18,31.99,32.01,165300.0,18.1119,18.1176,18.0106,18.0219,165300.0
2008-01-09 15:30:00,32.02,32.08,31.92,32.05,223650.0,18.0275,18.0613,17.9712,18.0444,223650.0
2008-01-09 15:40:00,32.05,32.12,31.9,31.9,245700.0,18.0444,18.0838,17.9599,17.9599,245700.0
2008-01-09 15:50:00,31.89,32.2,31.87,32.15,385200.0,17.9543,18.1288,17.943,18.1007,385200.0
2008-01-10 09:30:00,31.31,32.15,31.28,31.68,157800.0,17.6277,18.1007,17.6109,17.8361,157800.0
2008-01-10 09:40:00,31.67,31.94,31.48,31.88,99600.0,17.8304,17.9824,17.7235,17.9487,99600.0
2008-01-10 09:50:00,31.87,31.96,31.77,31.88,101850.0,17.943,17.9937,17.8867,17.9487,101850.0
2008-01-10 10:00:00,31.89,32.29,31.89,32.28,112950.0,17.9543,18.1795,17.9543,18.1739,112950.0
2008-01-10 10:10:00,32.28,32.67,32.2,32.62,147900.0,18.1739,18.3934,18.1288,18.3653,147900.0
2008-01-10 10:20:00,32.61,32.61,32.25,32.33,101550.0,18.3597,18.3597,18.157,18.202,101550.0
2008-01-10 10:30:00,32.33,32.59,32.31,32.48,87000.0,18.202,18.3484,18.1908,18.2865,87000.0
2008-01-10 10:40:00,32.48,32.49,32.17,32.24,130800.0,18.2865,18.2921,18.1119,18.1513,130800.0
2008-01-10 10:50:00,32.24,32.33,32.09,32.32,91500.0,18.1513,18.202,18.0669,18.1964,91500.0
2008-01-10 11:00:00,32.33,32.33,32.17,32.31,57900.0,18.202,18.202,18.1119,18.1908,57900.0
2008-01-10 11:10:00,32.32,32.41,32.19,32.23,74700.0,18.1964,18.2471,18.1232,18.1457,74700.0
2008-01-10 11:20:00,32.25,32.47,32.25,32.43,48300.0,18.157,18.2808,18.157,18.2583,48300.0
2008-01-10 11:30:00,32.44,32.47,32.36,32.4,48000.0,18.2639,18.2808,18.2189,18.2414,48000.0
2008-01-10 11:40:00,32.39,32.51,32.36,32.5,36450.0,18.2358,18.3034,18.2189,18.2977,36450.0
2008-01-10 11:50:00,32.51,32.63,32.47,32.48,67050.0,18.3034,18.3709,18.2808,18.2865,67050.0
2008-01-10 12:00:00,32.47,32.53,32.42,32.52,56700.0,18.2808,18.3146,18.2527,18.309,56700.0
2008-01-10 12:10:00,32.51,32.88,32.45,32.82,117150.0,18.3034,18.5117,18.2696,18.4779,117150.0
2008-01-10 12:20:00,32.84,33.17,32.77,32.82,167100.0,18.4891,18.6749,18.4497,18.4779,167100.0
2008-01-10 12:30:00,32.83,32.94,32.53,32.58,138750.0,18.4835,18.5454,18.3146,18.3428,138750.0
2008-01-10 12:40:00,32.57,32.64,32.48,32.59,75000.0,18.3371,18.3765,18.2865,18.3484,75000.0
2008-01-10 12:50:00,32.59,32.91,32.48,32.82,96150.0,18.3484,18.5286,18.2865,18.4779,96150.0
2008-01-10 13:00:00,32.82,32.83,32.59,32.77,152250.0,18.4779,18.4835,18.3484,18.4497,152250.0
2008-01-10 13:10:00,32.75,32.79,32.54,32.74,82650.0,18.4385,18.461,18.3202,18.4328,82650.0
2008-01-10 13:20:00,32.75,32.79,32.64,32.71,94950.0,18.4385,18.461,18.3765,18.416,94950.0
2008-01-10 13:30:00,32.71,32.77,32.45,32.6,63900.0,18.416,18.4497,18.2696,18.354,63900.0
2008-01-10 13:40:00,32.59,32.62,32.49,32.54,63150.0,18.3484,18.3653,18.2921,18.3202,63150.0
2008-01-10 13:50:00,32.55,32.55,32.17,32.46,126900.0,18.3259,18.3259,18.1119,18.2752,126900.0
2008-01-10 14:00:00,32.47,32.52,32.24,32.35,61350.0,18.2808,18.309,18.1513,18.2133,61350.0
2008-01-10 14:10:00,32.36,32.67,32.27,32.67,99900.0,18.2189,18.3934,18.1682,18.3934,99900.0
2008-01-10 14:20:00,32.68,32.79,32.53,32.57,114300.0,18.3991,18.461,18.3146,18.3371,114300.0
2008-01-10 14:30:00,32.58,32.89,32.57,32.83,76050.0,18.3428,18.5173,18.3371,18.4835,76050.0
2008-01-10 14:40:00,32.85,32.87,32.73,32.83,85950.0,18.4948,18.506,18.4272,18.4835,85950.0
2008-01-10 14:50:00,32.85,32.99,32.79,32.96,91950.0,18.4948,18.5736,18.461,18.5567,91950.0
2008-01-10 15:00:00,32.95,33.23,32.94,33.23,141300.0,18.5511,18.7087,18.5454,18.7087,141300.0
2008-01-10 15:10:00,33.23,33.25,33.07,33.1,125550.0,18.7087,18.72,18.6186,18.6355,125550.0
2008-01-10 15:20:00,33.11,33.19,33.0,33.14,132450.0,18.6412,18.6862,18.5792,18.658,132450.0
2008-01-10 15:30:00,33.14,33.29,33.11,33.12,203550.0,18.658,18.7425,18.6412,18.6468,203550.0
2008-01-10 15:40:00,33.11,33.19,32.88,32.89,160200.0,18.6412,18.6862,18.5117,18.5173,160200.0
2008-01-10 15:50:00,32.9,32.93,32.73,32.78,310050.0,18.5229,18.5398,18.4272,18.4554,310050.0
2008-01-11 09:30:00,32.43,32.45,32.14,32.35,145500.0,18.2583,18.2696,18.095,18.2133,145500.0
2008-01-11 09:40:00,32.37,32.66,32.31,32.59,67200.0,18.2245,18.3878,18.1908,18.3484,67200.0
2008-01-11 09:50:00,32.61,32.63,32.31,32.33,78150.0,18.3597,18.3709,18.1908,18.202,78150.0
2008-01-11 10:00:00,32.33,32.35,32.14,32.15,85200.0,18.202,18.2133,18.095,18.1007,85200.0
2008-01-11 10:10:00,32.14,32.15,31.84,31.84,148200.0,18.095,18.1007,17.9261,17.9261,148200.0
2008-01-11 10:20:00,31.85,32.02,31.84,31.91,122250.0,17.9318,18.0275,17.9261,17.9656,122250.0
2008-01-11 10:30:00,31.9,32.09,31.88,32.05,113850.0,17.9599,18.0669,17.9487,18.0444,113850.0
2008-01-11 10:40:00,32.03,32.3,31.99,32.21,97050.0,18.0331,18.1851,18.0106,18.1345,97050.0
2008-01-11 10:50:00,32.21,32.45,32.19,32.33,110400.0,18.1345,18.2696,18.1232,18.202,110400.0
2008-01-11 11:00:00,32.33,32.47,32.24,32.27,141300.0,18.202,18.2808,18.1513,18.1682,141300.0
2008-01-11 11:10:00,32.27,32.39,32.14,32.17,65100.0,18.1682,18.2358,18.095,18.1119,65100.0
2008-01-11 11:20:00,32.17,32.19,32.04,32.11,59700.0,18.1119,18.1232,18.0387,18.0782,59700.0
2008-01-11 11:30:00,32.13,32.47,32.13,32.4,51750.0,18.0894,18.2808,18.0894,18.2414,51750.0
2008-01-11 11:40:00,32.41,32.41,32.29,32.3,42150.0,18.2471,18.2471,18.1795,18.1851,42150.0
2008-01-11 11:50:00,32.32,32.37,32.19,32.19,29100.0,18.1964,18.2245,18.1232,18.1232,29100.0
2008-01-11 12:00:00,32.18,32.18,32.04,32.15,55950.0,18.1176,18.1176,18.0387,18.1007,55950.0
2008-01-11 12:10:00,32.13,32.21,32.07,32.07,48000.0,18.0894,18.1345,18.0556,18.0556,48000.0
2008-01-11 12:20:00,32.07,32.12,32.07,32.09,75300.0,18.0556,18.0838,18.0556,18.0669,75300.0
2008-01-11 12:30:00,32.07,32.08,31.93,31.97,37650.0,18.0556,18.0613,17.9768,17.9993,37650.0
2008-01-11 12:40:00,31.97,32.07,31.92,32.01,44400.0,17.9993,18.0556,17.9712,18.0219,44400.0
2008-01-11 12:50:00,32.02,32.28,32.02,32.28,45300.0,18.0275,18.1739,18.0275,18.1739,45300.0
2008-01-11 13:00:00,32.27,32.27,32.07,32.09,61050.0,18.1682,18.1682,18.0556,18.0669,61050.0
2008-01-11 13:10:00,32.09,32.15,32.01,32.04,71550.0,18.0669,18.1007,18.0219,18.0387,71550.0
2008-01-11 13:20:00,32.03,32.14,31.96,32.13,88800.0,18.0331,18.095,17.9937,18.0894,88800.0
2008-01-11 13:30:00,32.13,32.19,32.06,32.07,106050.0,18.0894,18.1232,18.05,18.0556,106050.0
2008-01-11 13:40:00,32.07,32.17,32.03,32.04,117600.0,18.0556,18.1119,18.0331,18.0387,117600.0
2008-01-11 13:50:00,32.03,32.16,31.92,31.97,88200.0,18.0331,18.1063,17.9712,17.9993,88200.0
2008-01-11 14:00:00,31.97,31.97,31.84,31.85,68550.0,17.9993,17.9993,17.9261,17.9318,68550.0
2008-01-11 14:10:00,31.84,31.87,31.77,31.81,129150.0,17.9261,17.943,17.8867,17.9092,129150.0
2008-01-11 14:20:00,31.81,31.83,31.73,31.76,72750.0,17.9092,17.9205,17.8642,17.8811,72750.0
2008-01-11 14:30:00,31.77,31.77,31.59,31.65,149400.0,17.8867,17.8867,17.7854,17.8192,149400.0
2008-01-11 14:40:00,31.64,31.66,31.47,31.47,119700.0,17.8135,17.8248,17.7178,17.7178,119700.0
2008-01-11 14:50:00,31.47,31.54,31.3,31.42,193050.0,17.7178,17.7572,17.6221,17.6897,193050.0
2008-01-11 15:00:00,31.41,31.49,31.31,31.45,173550.0,17.684,17.7291,17.6277,17.7066,173550.0
2008-01-11 15:10:00,31.43,31.44,31.12,31.16,184200.0,17.6953,17.7009,17.5208,17.5433,184200.0
2008-01-11 15:20:00,31.15,31.29,31.03,31.21,227250.0,17.5377,17.6165,17.4701,17.5714,227250.0
2008-01-11 15:30:00,31.21,31.36,31.17,31.35,342750.0,17.5714,17.6559,17.5489,17.6503,342750.0
2008-01-11 15:40:00,31.34,31.38,31.25,31.38,189450.0,17.6446,17.6672,17.594,17.6672,189450.0
2008-01-11 15:50:00,31.38,31.39,31.19,31.27,400950.0,17.6672,17.6728,17.5602,17.6052,400950.0
2008-01-14 09:30:00,31.3,31.89,31.24,31.51,132150.0,17.6221,17.9543,17.5883,17.7403,132150.0
2008-01-14 09:40:00,31.49,31.89,31.36,31.88,112800.0,17.7291,17.9543,17.6559,17.9487,112800.0
2008-01-14 09:50:00,31.88,32.07,31.85,31.97,81600.0,17.9487,18.0556,17.9318,17.9993,81600.0
2008-01-14 10:00:00,31.97,32.06,31.82,32.0,60300.0,17.9993,18.05,17.9149,18.0162,60300.0
2008-01-14 10:10:00,31.99,32.09,31.95,32.02,87600.0,18.0106,18.0669,17.9881,18.0275,87600.0
2008-01-14 10:20:00,32.01,32.05,31.97,31.99,53100.0,18.0219,18.0444,17.9993,18.0106,53100.0
2008-01-14 10:30:00,32.0,32.03,31.97,31.97,45150.0,18.0162,18.0331,17.9993,17.9993,45150.0
2008-01-14 10:40:00,31.97,31.99,31.81,31.89,61800.0,17.9993,18.0106,17.9092,17.9543,61800.0
2008-01-14 10:50:00,31.89,32.0,31.87,31.95,72600.0,17.9543,18.0162,17.943,17.9881,72600.0
2008-01-14 11:00:00,31.95,32.21,31.93,32.14,157050.0,17.9881,18.1345,17.9768,18.095,157050.0
2008-01-14 11:10:00,32.14,32.15,31.97,32.0,86850.0,18.095,18.1007,17.9993,18.0162,86850.0
2008-01-14 11:20:00,31.99,32.01,31.92,31.97,38100.0,18.0106,18.0219,17.9712,17.9993,38100.0
2008-01-14 11:30:00,31.97,32.0,31.95,31.95,39150.0,17.9993,18.0162,17.9881,17.9881,39150.0
2008-01-14 11:40:00,31.97,32.05,31.96,32.04,61200.0,17.9993,18.0444,17.9937,18.0387,61200.0
2008-01-14 11:50:00,32.03,32.05,31.99,32.0,36300.0,18.0331,18.0444,18.0106,18.0162,36300.0
2008-01-14 12:00:00,31.99,32.03,31.95,31.98,66900.0,18.0106,18.0331,17.9881,18.005,66900.0
2008-01-14 12:10:00,31.97,31.97,31.9,31.95,69450.0,17.9993,17.9993,17.9599,17.9881,69450.0
2008-01-14 12:20:00,31.95,32.02,31.93,31.97,37050.0,17.9881,18.0275,17.9768,17.9993,37050.0
2008-01-14 12:30:00,31.97,32.01,31.95,31.97,51150.0,17.9993,18.0219,17.9881,17.9993,51150.0
2008-01-14 12:40:00,31.98,31.99,31.91,31.92,43050.0,18.005,18.0106,17.9656,17.9712,43050.0
2008-01-14 12:50:00,31.93,32.05,31.91,32.03,60000.0,17.9768,18.0444,17.9656,18.0331,60000.0
2008-01-14 13:00:00,32.02,32.07,31.99,32.07,51000.0,18.0275,18.0556,18.0106,18.0556,51000.0
2008-01-14 13:10:00,32.07,32.09,31.99,32.06,43950.0,18.0556,18.0669,18.0106,18.05,43950.0
2008-01-14 13:20:00,32.06,32.09,32.03,32.07,71250.0,18.05,18.0669,18.0331,18.0556,71250.0
2008-01-14 13:30:00,32.07,32.23,32.05,32.21,57000.0,18.0556,18.1457,18.0444,18.1345,57000.0
2008-01-14 13:40:00,32.2,32.31,32.18,32.23,85200.0,18.1288,18.1908,18.1176,18.1457,85200.0
2008-01-14 13:50:00,32.24,32.37,32.23,32.31,47250.0,18.1513,18.2245,18.1457,18.1908,47250.0
2008-01-14 14:00:00,32.33,32.33,32.26,32.29,20700.0,18.202,18.202,18.1626,18.1795,20700.0
2008-01-14 14:10:00,32.3,32.3,32.19,32.23,19050.0,18.1851,18.1851,18.1232,18.1457,19050.0
2008-01-14 14:20:00,32.24,32.27,32.21,32.27,24900.0,18.1513,18.1682,18.1345,18.1682,24900.0
2008-01-14 14:30:00,32.28,32.43,32.28,32.33,93900.0,18.1739,18.2583,18.1739,18.202,93900.0
2008-01-14 14:40:00,32.34,32.39,32.19,32.21,71100.0,18.2076,18.2358,18.1232,18.1345,71100.0
2008-01-14 14:50:00,32.21,32.33,32.12,32.33,51000.0,18.1345,18.202,18.0838,18.202,51000.0
2008-01-14 15:00:00,32.33,32.42,32.33,32.39,73500.0,18.202,18.2527,18.202,18.2358,73500.0
2008-01-14 15:10:00,32.4,32.45,32.27,32.27,58050.0,18.2414,18.2696,18.1682,18.1682,58050.0
2008-01-14 15:20:00,32.28,32.35,32.19,32.33,61200.0,18.1739,18.2133,18.1232,18.202,61200.0
2008-01-14 15:30:00,32.33,32.38,32.25,32.33,103500.0,18.202,18.2302,18.157,18.202,103500.0
2008-01-14 15:40:00,32.34,32.47,32.29,32.42,97950.0,18.2076,18.2808,18.1795,18.2527,97950.0
2008-01-14 15:50:00,32.42,32.48,32.32,32.42,229050.0,18.2527,18.2865,18.1964,18.2527,229050.0
2008-01-15 09:30:00,31.81,32.33,31.81,32.24,117900.0,17.9092,18.202,17.9092,18.1513,117900.0
2008-01-15 09:40:00,32.2,32.21,31.91,31.93,70650.0,18.1288,18.1345,17.9656,17.9768,70650.0
2008-01-15 09:50:00,31.9,31.97,31.79,31.79,74850.0,17.9599,17.9993,17.898,17.898,74850.0
2008-01-15 10:00:00,31.8,31.82,31.67,31.69,86250.0,17.9036,17.9149,17.8304,17.8417,86250.0
2008-01-15 10:10:00,31.68,31.72,31.5,31.54,100800.0,17.8361,17.8586,17.7347,17.7572,100800.0
2008-01-15 10:20:00,31.57,31.61,31.45,31.56,185100.0,17.7741,17.7966,17.7066,17.7685,185100.0
2008-01-15 10:30:00,31.54,31.71,31.43,31.61,78600.0,17.7572,17.8529,17.6953,17.7966,78600.0
2008-01-15 10:40:00,31.61,31.68,31.39,31.6,89250.0,17.7966,17.8361,17.6728,17.791,89250.0
2008-01-15 10:50:00,31.6,31.6,31.44,31.45,75450.0,17.791,17.791,17.7009,17.7066,75450.0
2008-01-15 11:00:00,31.45,31.61,31.43,31.53,45750.0,17.7066,17.7966,17.6953,17.7516,45750.0
2008-01-15 11:10:00,31.51,31.69,31.41,31.42,90750.0,17.7403,17.8417,17.684,17.6897,90750.0
2008-01-15 11:20:00,31.41,31.47,31.34,31.37,50400.0,17.684,17.7178,17.6446,17.6615,50400.0
2008-01-15 11:30:00,31.37,31.53,31.33,31.51,64950.0,17.6615,17.7516,17.639,17.7403,64950.0
2008-01-15 11:40:00,31.52,31.56,31.36,31.4,81300.0,17.746,17.7685,17.6559,17.6784,81300.0
2008-01-15 11:50:00,31.4,31.41,31.19,31.33,94650.0,17.6784,17.684,17.5602,17.639,94650.0
2008-01-15 12:00:00,31.31,31.37,31.25,31.31,73950.0,17.6277,17.6615,17.594,17.6277,73950.0
2008-01-15 12:10:00,31.3,31.48,31.26,31.43,55800.0,17.6221,17.7235,17.5996,17.6953,55800.0
2008-01-15 12:20:00,31.43,31.54,31.34,31.45,60900.0,17.6953,17.7572,17.6446,17.7066,60900.0
2008-01-15 12:30:00,31.45,31.49,31.33,31.39,49800.0,17.7066,17.7291,17.639,17.6728,49800.0
2008-01-15 12:40:00,31.43,31.59,31.43,31.58,67800.0,17.6953,17.7854,17.6953,17.7798,67800.0
2008-01-15 12:50:00,31.55,31.55,31.44,31.51,42900.0,17.7629,17.7629,17.7009,17.7403,42900.0
2008-01-15 13:00:00,31.53,31.59,31.47,31.57,76200.0,17.7516,17.7854,17.7178,17.7741,76200.0
2008-01-15 13:10:00,31.56,31.58,31.45,31.51,61650.0,17.7685,17.7798,17.7066,17.7403,61650.0
2008-01-15 13:20:00,31.49,31.49,31.26,31.28,54150.0,17.7291,17.7291,17.5996,17.6109,54150.0
2008-01-15 13:30:00,31.28,31.38,31.27,31.33,59700.0,17.6109,17.6672,17.6052,17.639,59700.0
2008-01-15 13:40:00,31.34,31.52,31.28,31.49,108900.0,17.6446,17.746,17.6109,17.7291,108900.0
2008-01-15 13:50:00,31.48,31.48,31.31,31.37,59550.0,17.7235,17.7235,17.6277,17.6615,59550.0
2008-01-15 14:00:00,31.37,31.42,31.29,31.35,47700.0,17.6615,17.6897,17.6165,17.6503,47700.0
2008-01-15 14:10:00,31.35,31.43,31.31,31.39,40950.0,17.6503,17.6953,17.6277,17.6728,40950.0
2008-01-15 14:20:00,31.37,31.38,31.29,31.34,35700.0,17.6615,17.6672,17.6165,17.6446,35700.0
2008-01-15 14:30:00,31.33,31.33,31.25,31.31,76650.0,17.639,17.639,17.594,17.6277,76650.0
2008-01-15 14:40:00,31.31,31.38,31.25,31.27,171900.0,17.6277,17.6672,17.594,17.6052,171900.0
2008-01-15 14:50:00,31.28,31.35,31.17,31.22,106500.0,17.6109,17.6503,17.5489,17.5771,106500.0
2008-01-15 15:00:00,31.22,31.22,31.0,31.05,158700.0,17.5771,17.5771,17.4532,17.4814,158700.0
2008-01-15 15:10:00,31.03,31.09,30.97,31.02,98400.0,17.4701,17.5039,17.4363,17.4645,98400.0
2008-01-15 15:20:00,30.99,31.35,30.97,31.32,153300.0,17.4476,17.6503,17.4363,17.6334,153300.0
2008-01-15 15:30:00,31.32,31.53,31.28,31.42,204750.0,17.6334,17.7516,17.6109,17.6897,204750.0
2008-01-15 15:40:00,31.41,31.47,31.32,31.37,141600.0,17.684,17.7178,17.6334,17.6615,141600.0
2008-01-15 15:50:00,31.37,31.37,31.08,31.09,303750.0,17.6615,17.6615,17.4983,17.5039,303750.0
2008-01-16 09:30:00,31.71,31.96,30.81,30.83,323100.0,17.8529,17.9937,17.3462,17.3575,323100.0
2008-01-16 09:40:00,30.81,31.06,30.75,31.06,285450.0,17.3462,17.487,17.3125,17.487,285450.0
2008-01-16 09:50:00,31.06,31.33,30.85,30.86,220350.0,17.487,17.639,17.3688,17.3744,220350.0
2008-01-16 10:00:00,30.85,30.89,30.69,30.83,269550.0,17.3688,17.3913,17.2787,17.3575,269550.0
2008-01-16 10:10:00,30.82,30.83,30.42,30.53,195000.0,17.3519,17.3575,17.1267,17.1886,195000.0
2008-01-16 10:20:00,30.53,30.57,30.43,30.44,131100.0,17.1886,17.2111,17.1323,17.1379,131100.0
2008-01-16 10:30:00,30.44,30.51,30.34,30.37,196200.0,17.1379,17.1773,17.0816,17.0985,196200.0
2008-01-16 10:40:00,30.35,30.41,30.17,30.25,144900.0,17.0873,17.121,16.9859,17.031,144900.0
2008-01-16 10:50:00,30.25,30.31,30.17,30.21,183450.0,17.031,17.0647,16.9859,17.0084,183450.0
2008-01-16 11:00:00,30.21,30.59,30.19,30.59,128700.0,17.0084,17.2224,16.9972,17.2224,128700.0
2008-01-16 11:10:00,30.59,30.77,30.59,30.75,97800.0,17.2224,17.3237,17.2224,17.3125,97800.0
2008-01-16 11:20:00,30.75,30.97,30.75,30.87,80250.0,17.3125,17.4363,17.3125,17.38,80250.0
2008-01-16 11:30:00,30.87,30.87,30.33,30.33,136350.0,17.38,17.38,17.076,17.076,136350.0
2008-01-16 11:40:00,30.33,30.34,30.11,30.25,198900.0,17.076,17.0816,16.9521,17.031,198900.0
2008-01-16 11:50:00,30.25,30.65,30.25,30.59,107700.0,17.031,17.2562,17.031,17.2224,107700.0
2008-01-16 12:00:00,30.59,30.69,30.55,30.63,101250.0,17.2224,17.2787,17.1999,17.2449,101250.0
2008-01-16 12:10:00,30.64,30.75,30.62,30.67,64200.0,17.2505,17.3125,17.2393,17.2674,64200.0
2008-01-16 12:20:00,30.67,30.79,30.65,30.77,80550.0,17.2674,17.335,17.2562,17.3237,80550.0
2008-01-16 12:30:00,30.76,31.02,30.76,31.02,93150.0,17.3181,17.4645,17.3181,17.4645,93150.0
2008-01-16 12:40:00,31.02,31.09,30.99,31.03,65250.0,17.4645,17.5039,17.4476,17.4701,65250.0
2008-01-16 12:50:00,31.04,31.07,30.88,31.03,63150.0,17.4757,17.4926,17.3857,17.4701,63150.0
2008-01-16 13:00:00,31.03,31.06,30.84,30.84,69000.0,17.4701,17.487,17.3631,17.3631,69000.0
2008-01-16 13:10:00,30.84,30.95,30.7,30.79,71700.0,17.3631,17.4251,17.2843,17.335,71700.0
2008-01-16 13:20:00,30.79,30.97,30.78,30.87,64050.0,17.335,17.4363,17.3294,17.38,64050.0
2008-01-16 13:30:00,30.88,31.13,30.84,31.06,99000.0,17.3857,17.5264,17.3631,17.487,99000.0
2008-01-16 13:40:00,31.07,31.12,30.94,30.97,88650.0,17.4926,17.5208,17.4194,17.4363,88650.0
2008-01-16 13:50:00,30.97,31.11,30.91,31.07,100650.0,17.4363,17.5151,17.4025,17.4926,100650.0
2008-01-16 14:00:00,31.07,31.23,30.94,31.23,109500.0,17.4926,17.5827,17.4194,17.5827,109500.0
2008-01-16 14:10:00,31.25,31.34,31.21,31.27,117600.0,17.594,17.6446,17.5714,17.6052,117600.0
2008-01-16 14:20:00,31.27,31.45,31.22,31.45,144600.0,17.6052,17.7066,17.5771,17.7066,144600.0
2008-01-16 14:30:00,31.44,31.81,31.39,31.77,207300.0,17.7009,17.9092,17.6728,17.8867,207300.0
2008-01-16 14:40:00,31.77,31.89,31.59,31.59,188700.0,17.8867,17.9543,17.7854,17.7854,188700.0
2008-01-16 14:50:00,31.59,31.59,31.25,31.33,202950.0,17.7854,17.7854,17.594,17.639,202950.0
2008-01-16 15:00:00,31.33,31.43,31.28,31.38,135300.0,17.639,17.6953,17.6109,17.6672,135300.0
2008-01-16 15:10:00,31.39,31.63,31.39,31.61,176850.0,17.6728,17.8079,17.6728,17.7966,176850.0
2008-01-16 15:20:00,31.61,31.61,31.33,31.49,183000.0,17.7966,17.7966,17.639,17.7291,183000.0
2008-01-16 15:30:00,31.49,31.59,31.23,31.26,245700.0,17.7291,17.7854,17.5827,17.5996,245700.0
2008-01-16 15:40:00,31.26,31.3,31.06,31.06,216750.0,17.5996,17.6221,17.487,17.487,216750.0
2008-01-16 15:50:00,31.06,31.17,31.04,31.04,385950.0,17.487,17.5489,17.4757,17.4757,385950.0
2008-01-17 09:30:00,30.83,31.48,30.02,31.27,219750.0,17.3575,17.7235,16.9015,17.6052,219750.0
2008-01-17 09:40:00,31.28,31.42,31.05,31.37,133800.0,17.6109,17.6897,17.4814,17.6615,133800.0
2008-01-17 09:50:00,31.36,31.42,31.15,31.3,114000.0,17.6559,17.6897,17.5377,17.6221,114000.0
2008-01-17 10:00:00,31.33,31.34,30.87,30.98,114750.0,17.639,17.6446,17.38,17.442,114750.0
2008-01-17 10:10:00,30.97,31.07,30.48,30.49,124800.0,17.4363,17.4926,17.1605,17.1661,124800.0
2008-01-17 10:20:00,30.49,30.67,30.35,30.57,221700.0,17.1661,17.2674,17.0873,17.2111,221700.0
2008-01-17 10:30:00,30.58,30.6,30.13,30.19,229500.0,17.2168,17.228,16.9634,16.9972,229500.0
2008-01-17 10:40:00,30.17,30.53,30.11,30.51,130950.0,16.9859,17.1886,16.9521,17.1773,130950.0
2008-01-17 10:50:00,30.51,30.63,30.33,30.49,98250.0,17.1773,17.2449,17.076,17.1661,98250.0
2008-01-17 11:00:00,30.45,30.75,30.43,30.67,104700.0,17.1436,17.3125,17.1323,17.2674,104700.0
2008-01-17 11:10:00,30.68,30.78,30.57,30.7,98700.0,17.2731,17.3294,17.2111,17.2843,98700.0
2008-01-17 11:20:00,30.69,30.71,30.56,30.67,152400.0,17.2787,17.2899,17.2055,17.2674,152400.0
2008-01-17 11:30:00,30.66,30.78,30.57,30.57,83250.0,17.2618,17.3294,17.2111,17.2111,83250.0
2008-01-17 11:40:00,30.51,30.59,30.34,30.47,118350.0,17.1773,17.2224,17.0816,17.1548,118350.0
2008-01-17 11:50:00,30.49,30.54,30.17,30.17,85950.0,17.1661,17.1942,16.9859,16.9859,85950.0
2008-01-17 12:00:00,30.19,30.21,30.0,30.01,115200.0,16.9972,17.0084,16.8902,16.8958,115200.0
2008-01-17 12:10:00,30.0,30.04,29.9,29.97,303450.0,16.8902,16.9127,16.8339,16.8733,303450.0
2008-01-17 12:20:00,29.97,30.07,29.96,30.07,125550.0,16.8733,16.9296,16.8677,16.9296,125550.0
2008-01-17 12:30:00,30.08,30.21,30.03,30.03,129150.0,16.9352,17.0084,16.9071,16.9071,129150.0
2008-01-17 12:40:00,30.02,30.15,29.99,30.13,99300.0,16.9015,16.9747,16.8846,16.9634,99300.0
2008-01-17 12:50:00,30.14,30.19,30.01,30.04,69600.0,16.969,16.9972,16.8958,16.9127,69600.0
2008-01-17 13:00:00,30.03,30.14,29.96,30.14,100950.0,16.9071,16.969,16.8677,16.969,100950.0
2008-01-17 13:10:00,30.16,30.4,30.06,30.22,94500.0,16.9803,17.1154,16.924,17.0141,94500.0
2008-01-17 13:20:00,30.22,30.23,30.01,30.02,118800.0,17.0141,17.0197,16.8958,16.9015,118800.0
2008-01-17 13:30:00,30.03,30.08,29.97,30.07,137850.0,16.9071,16.9352,16.8733,16.9296,137850.0
2008-01-17 13:40:00,30.08,30.25,29.97,30.0,88650.0,16.9352,17.031,16.8733,16.8902,88650.0
2008-01-17 13:50:00,30.01,30.09,29.95,30.03,85650.0,16.8958,16.9409,16.8621,16.9071,85650.0
2008-01-17 14:00:00,30.03,30.1,29.94,29.99,73950.0,16.9071,16.9465,16.8564,16.8846,73950.0
2008-01-17 14:10:00,29.99,30.01,29.59,29.67,164250.0,16.8846,16.8958,16.6594,16.7044,164250.0
2008-01-17 14:20:00,29.67,29.71,29.48,29.53,120150.0,16.7044,16.7269,16.5974,16.6256,120150.0
2008-01-17 14:30:00,29.53,29.55,29.33,29.34,202050.0,16.6256,16.6369,16.513,16.5186,202050.0
2008-01-17 14:40:00,29.34,29.44,29.23,29.41,224250.0,16.5186,16.5749,16.4567,16.558,224250.0
2008-01-17 14:50:00,29.42,29.62,29.41,29.5,176550.0,16.5637,16.6763,16.558,16.6087,176550.0
2008-01-17 15:00:00,29.52,29.71,29.41,29.63,243900.0,16.62,16.7269,16.558,16.6819,243900.0
2008-01-17 15:10:00,29.63,29.67,29.35,29.43,369450.0,16.6819,16.7044,16.5243,16.5693,369450.0
2008-01-17 15:20:00,29.42,29.42,29.13,29.13,224100.0,16.5637,16.5637,16.4004,16.4004,224100.0
2008-01-17 15:30:00,29.15,29.2,29.01,29.15,276300.0,16.4117,16.4398,16.3328,16.4117,276300.0
2008-01-17 15:40:00,29.15,29.23,28.9,28.99,274500.0,16.4117,16.4567,16.2709,16.3216,274500.0
2008-01-17 15:50:00,28.99,29.03,28.83,28.83,615300.0,16.3216,16.3441,16.2315,16.2315,615300.0
2008-01-18 09:30:00,28.73,29.92,28.65,29.88,1400400.0,16.1752,16.8452,16.1301,16.8226,1400400.0
2008-01-18 09:40:00,29.86,29.93,29.52,29.54,137850.0,16.8114,16.8508,16.62,16.6312,137850.0
2008-01-18 09:50:00,29.55,29.55,29.34,29.53,169200.0,16.6369,16.6369,16.5186,16.6256,169200.0
2008-01-18 10:00:00,29.52,29.8,29.39,29.73,213150.0,16.62,16.7776,16.5468,16.7382,213150.0
2008-01-18 10:10:00,29.75,30.26,29.75,30.19,186000.0,16.7495,17.0366,16.7495,16.9972,186000.0
2008-01-18 10:20:00,30.18,30.33,30.17,30.33,167850.0,16.9915,17.076,16.9859,17.076,167850.0
2008-01-18 10:30:00,30.33,30.38,30.27,30.27,156300.0,17.076,17.1042,17.0422,17.0422,156300.0
2008-01-18 10:40:00,30.27,30.32,30.08,30.15,126750.0,17.0422,17.0704,16.9352,16.9747,126750.0
2008-01-18 10:50:00,30.15,30.2,29.61,29.75,181800.0,16.9747,17.0028,16.6706,16.7495,181800.0
2008-01-18 11:00:00,29.73,29.92,29.47,29.57,90600.0,16.7382,16.8452,16.5918,16.6481,90600.0
2008-01-18 11:10:00,29.57,29.61,29.3,29.46,171450.0,16.6481,16.6706,16.4961,16.5862,171450.0
2008-01-18 11:20:00,29.46,29.48,29.06,29.25,120300.0,16.5862,16.5974,16.361,16.468,120300.0
2008-01-18 11:30:00,29.26,29.44,29.14,29.14,145050.0,16.4736,16.5749,16.406,16.406,145050.0
2008-01-18 11:40:00,29.12,29.15,28.84,29.03,168750.0,16.3948,16.4117,16.2371,16.3441,168750.0
2008-01-18 11:50:00,29.03,29.18,28.88,29.01,137400.0,16.3441,16.4285,16.2596,16.3328,137400.0
2008-01-18 12:00:00,29.01,29.41,28.93,29.37,154800.0,16.3328,16.558,16.2878,16.5355,154800.0
2008-01-18 12:10:00,29.38,29.51,29.26,29.37,120000.0,16.5411,16.6143,16.4736,16.5355,120000.0
2008-01-18 12:20:00,29.38,29.51,29.27,29.47,117450.0,16.5411,16.6143,16.4792,16.5918,117450.0
2008-01-18 12:30:00,29.47,29.67,29.41,29.54,106350.0,16.5918,16.7044,16.558,16.6312,106350.0
2008-01-18 12:40:00,29.57,29.62,29.49,29.62,59700.0,16.6481,16.6763,16.6031,16.6763,59700.0
2008-01-18 12:50:00,29.6,29.66,29.47,29.51,74700.0,16.665,16.6988,16.5918,16.6143,74700.0
2008-01-18 13:00:00,29.52,29.77,29.45,29.63,67950.0,16.62,16.7607,16.5806,16.6819,67950.0
2008-01-18 13:10:00,29.63,29.65,29.36,29.41,103650.0,16.6819,16.6932,16.5299,16.558,103650.0
2008-01-18 13:20:00,29.41,29.45,29.29,29.35,89250.0,16.558,16.5806,16.4905,16.5243,89250.0
2008-01-18 13:30:00,29.35,29.55,29.32,29.33,51150.0,16.5243,16.6369,16.5074,16.513,51150.0
2008-01-18 13:40:00,29.34,29.69,29.29,29.59,79200.0,16.5186,16.7157,16.4905,16.6594,79200.0
2008-01-18 13:50:00,29.59,29.63,29.43,29.53,50550.0,16.6594,16.6819,16.5693,16.6256,50550.0
2008-01-18 14:00:00,29.53,29.61,29.39,29.55,64950.0,16.6256,16.6706,16.5468,16.6369,64950.0
2008-01-18 14:10:00,29.56,29.68,29.51,29.67,74100.0,16.6425,16.71,16.6143,16.7044,74100.0
2008-01-18 14:20:00,29.67,29.73,29.57,29.63,175800.0,16.7044,16.7382,16.6481,16.6819,175800.0
2008-01-18 14:30:00,29.63,29.79,29.43,29.67,198300.0,16.6819,16.772,16.5693,16.7044,198300.0
2008-01-18 14:40:00,29.67,29.69,29.41,29.45,86550.0,16.7044,16.7157,16.558,16.5806,86550.0
2008-01-18 14:50:00,29.45,29.74,29.39,29.71,109800.0,16.5806,16.7438,16.5468,16.7269,109800.0
2008-01-18 15:00:00,29.72,29.84,29.51,29.82,130350.0,16.7326,16.8001,16.6143,16.7889,130350.0
2008-01-18 15:10:00,29.82,29.86,29.66,29.73,118200.0,16.7889,16.8114,16.6988,16.7382,118200.0
2008-01-18 15:20:00,29.74,29.79,29.49,29.53,154200.0,16.7438,16.772,16.6031,16.6256,154200.0
2008-01-18 15:30:00,29.53,29.61,29.49,29.53,152250.0,16.6256,16.6706,16.6031,16.6256,152250.0
2008-01-18 15:40:00,29.54,29.81,29.43,29.8,221100.0,16.6312,16.7832,16.5693,16.7776,221100.0
2008-01-18 15:50:00,29.79,29.79,29.6,29.67,232800.0,16.772,16.772,16.665,16.7044,232800.0
2008-01-22 09:30:00,28.45,29.33,28.18,28.74,222300.0,16.0175,16.513,15.8655,16.1808,222300.0
2008-01-22 09:40:00,28.73,29.37,28.55,29.37,124200.0,16.1752,16.5355,16.0738,16.5355,124200.0
2008-01-22 09:50:00,29.34,29.57,28.84,29.0,171000.0,16.5186,16.6481,16.2371,16.3272,171000.0
2008-01-22 10:00:00,29.01,29.18,28.67,29.02,129150.0,16.3328,16.4285,16.1414,16.3385,129150.0
2008-01-22 10:10:00,29.04,29.16,28.58,29.15,151050.0,16.3497,16.4173,16.0907,16.4117,151050.0
2008-01-22 10:20:00,29.16,29.49,29.0,29.36,164400.0,16.4173,16.6031,16.3272,16.5299,164400.0
2008-01-22 10:30:00,29.33,29.36,28.99,29.0,124200.0,16.513,16.5299,16.3216,16.3272,124200.0
2008-01-22 10:40:00,29.02,29.16,28.97,28.97,147000.0,16.3385,16.4173,16.3103,16.3103,147000.0
2008-01-22 10:50:00,28.97,29.07,28.84,28.99,143700.0,16.3103,16.3666,16.2371,16.3216,143700.0
2008-01-22 11:00:00,29.0,29.45,28.98,29.43,133050.0,16.3272,16.5806,16.3159,16.5693,133050.0
2008-01-22 11:10:00,29.47,29.63,29.11,29.13,120150.0,16.5918,16.6819,16.3891,16.4004,120150.0
2008-01-22 11:20:00,29.14,29.15,28.87,28.9,115650.0,16.406,16.4117,16.254,16.2709,115650.0
2008-01-22 11:30:00,28.91,28.92,28.45,28.69,132900.0,16.2765,16.2822,16.0175,16.1527,132900.0
2008-01-22 11:40:00,28.69,28.89,28.58,28.89,81300.0,16.1527,16.2653,16.0907,16.2653,81300.0
2008-01-22 11:50:00,28.91,29.15,28.74,28.79,97350.0,16.2765,16.4117,16.1808,16.209,97350.0
2008-01-22 12:00:00,28.81,29.23,28.77,29.16,114150.0,16.2202,16.4567,16.1977,16.4173,114150.0
2008-01-22 12:10:00,29.14,29.32,28.97,28.97,123000.0,16.406,16.5074,16.3103,16.3103,123000.0
2008-01-22 12:20:00,28.97,29.16,28.87,29.04,69300.0,16.3103,16.4173,16.254,16.3497,69300.0
2008-01-22 12:30:00,29.04,29.19,28.99,29.12,53850.0,16.3497,16.4342,16.3216,16.3948,53850.0
2008-01-22 12:40:00,29.13,29.17,28.93,29.08,67800.0,16.4004,16.4229,16.2878,16.3722,67800.0
2008-01-22 12:50:00,29.09,29.34,29.05,29.31,122400.0,16.3779,16.5186,16.3554,16.5017,122400.0
2008-01-22 13:00:00,29.33,29.43,29.2,29.33,90300.0,16.513,16.5693,16.4398,16.513,90300.0
2008-01-22 13:10:00,29.35,29.43,29.17,29.25,78300.0,16.5243,16.5693,16.4229,16.468,78300.0
2008-01-22 13:20:00,29.25,29.37,29.09,29.17,57150.0,16.468,16.5355,16.3779,16.4229,57150.0
2008-01-22 13:30:00,29.15,29.23,29.02,29.23,67800.0,16.4117,16.4567,16.3385,16.4567,67800.0
2008-01-22 13:40:00,29.25,29.4,28.97,29.17,91500.0,16.468,16.5524,16.3103,16.4229,91500.0
2008-01-22 13:50:00,29.17,29.24,28.97,29.11,83850.0,16.4229,16.4623,16.3103,16.3891,83850.0
2008-01-22 14:00:00,29.11,29.12,28.85,28.95,67500.0,16.3891,16.3948,16.2427,16.2991,67500.0
2008-01-22 14:10:00,28.98,29.17,28.92,29.17,94950.0,16.3159,16.4229,16.2822,16.4229,94950.0
2008-01-22 14:20:00,29.17,29.23,29.03,29.06,61050.0,16.4229,16.4567,16.3441,16.361,61050.0
2008-01-22 14:30:00,29.09,29.09,28.85,28.95,82950.0,16.3779,16.3779,16.2427,16.2991,82950.0
2008-01-22 14:40:00,28.98,29.21,28.84,29.17,65850.0,16.3159,16.4454,16.2371,16.4229,65850.0
2008-01-22 14:50:00,29.16,29.24,29.01,29.11,74100.0,16.4173,16.4623,16.3328,16.3891,74100.0
2008-01-22 15:00:00,29.12,29.38,29.03,29.33,96450.0,16.3948,16.5411,16.3441,16.513,96450.0
2008-01-22 15:10:00,29.32,29.32,29.07,29.23,109650.0,16.5074,16.5074,16.3666,16.4567,109650.0
2008-01-22 15:20:00,29.23,29.39,29.18,29.37,99450.0,16.4567,16.5468,16.4285,16.5355,99450.0
2008-01-22 15:30:00,29.38,29.77,29.38,29.6,245850.0,16.5411,16.7607,16.5411,16.665,245850.0
2008-01-22 15:40:00,29.59,29.71,29.57,29.67,323850.0,16.6594,16.7269,16.6481,16.7044,323850.0
2008-01-22 15:50:00,29.67,29.67,29.18,29.34,534450.0,16.7044,16.7044,16.4285,16.5186,534450.0
2008-01-23 09:30:00,28.42,28.79,27.65,28.68,353550.0,16.0007,16.209,15.5671,16.147,353550.0
2008-01-23 09:40:00,28.68,28.85,28.57,28.72,224700.0,16.147,16.2427,16.0851,16.1696,224700.0
2008-01-23 09:50:00,28.73,29.28,28.65,29.21,207750.0,16.1752,16.4848,16.1301,16.4454,207750.0
2008-01-23 10:00:00,29.24,29.38,28.9,28.9,168000.0,16.4623,16.5411,16.2709,16.2709,168000.0
2008-01-23 10:10:00,28.93,29.65,28.93,29.47,115350.0,16.2878,16.6932,16.2878,16.5918,115350.0
2008-01-23 10:20:00,29.48,29.68,29.43,29.44,171000.0,16.5974,16.71,16.5693,16.5749,171000.0
2008-01-23 10:30:00,29.41,29.47,29.16,29.21,138450.0,16.558,16.5918,16.4173,16.4454,138450.0
2008-01-23 10:40:00,29.21,29.25,28.81,29.03,216900.0,16.4454,16.468,16.2202,16.3441,216900.0
2008-01-23 10:50:00,29.03,29.33,28.89,29.21,171900.0,16.3441,16.513,16.2653,16.4454,171900.0
2008-01-23 11:00:00,29.21,29.25,28.96,29.05,107250.0,16.4454,16.468,16.3047,16.3554,107250.0
2008-01-23 11:10:00,29.05,29.21,28.99,29.13,115050.0,16.3554,16.4454,16.3216,16.4004,115050.0
2008-01-23 11:20:00,29.13,29.35,29.07,29.15,104700.0,16.4004,16.5243,16.3666,16.4117,104700.0
2008-01-23 11:30:00,29.15,29.15,28.66,29.05,125700.0,16.4117,16.4117,16.1358,16.3554,125700.0
2008-01-23 11:40:00,29.06,29.12,28.85,28.89,91950.0,16.361,16.3948,16.2427,16.2653,91950.0
2008-01-23 11:50:00,28.91,29.0,28.73,28.75,124050.0,16.2765,16.3272,16.1752,16.1864,124050.0
2008-01-23 12:00:00,28.75,28.83,28.67,28.73,95400.0,16.1864,16.2315,16.1414,16.1752,95400.0
2008-01-23 12:10:00,28.73,28.91,28.59,28.9,101850.0,16.1752,16.2765,16.0964,16.2709,101850.0
2008-01-23 12:20:00,28.89,28.89,28.63,28.83,127200.0,16.2653,16.2653,16.1189,16.2315,127200.0
2008-01-23 12:30:00,28.83,28.83,28.56,28.61,82200.0,16.2315,16.2315,16.0795,16.1076,82200.0
2008-01-23 12:40:00,28.61,28.78,28.45,28.6,183150.0,16.1076,16.2033,16.0175,16.102,183150.0
2008-01-23 12:50:00,28.59,28.67,28.48,28.49,146250.0,16.0964,16.1414,16.0344,16.0401,146250.0
2008-01-23 13:00:00,28.49,28.79,28.49,28.57,92400.0,16.0401,16.209,16.0401,16.0851,92400.0
2008-01-23 13:10:00,28.56,28.69,28.41,28.63,87600.0,16.0795,16.1527,15.995,16.1189,87600.0
2008-01-23 13:20:00,28.66,28.97,28.65,28.85,85050.0,16.1358,16.3103,16.1301,16.2427,85050.0
2008-01-23 13:30:00,28.84,29.01,28.62,28.87,99000.0,16.2371,16.3328,16.1133,16.254,99000.0
2008-01-23 13:40:00,28.86,29.31,28.83,29.24,131550.0,16.2484,16.5017,16.2315,16.4623,131550.0
2008-01-23 13:50:00,29.24,29.35,29.19,29.32,137250.0,16.4623,16.5243,16.4342,16.5074,137250.0
2008-01-23 14:00:00,29.31,29.53,29.21,29.52,226200.0,16.5017,16.6256,16.4454,16.62,226200.0
2008-01-23 14:10:00,29.51,29.71,29.45,29.49,131100.0,16.6143,16.7269,16.5806,16.6031,131100.0
2008-01-23 14:20:00,29.49,29.95,29.49,29.93,205050.0,16.6031,16.8621,16.6031,16.8508,205050.0
2008-01-23 14:30:00,29.92,30.15,29.83,30.12,197250.0,16.8452,16.9747,16.7945,16.9578,197250.0
2008-01-23 14:40:00,30.11,30.13,29.79,29.92,239250.0,16.9521,16.9634,16.772,16.8452,239250.0
2008-01-23 14:50:00,29.93,30.05,29.76,29.96,184800.0,16.8508,16.9184,16.7551,16.8677,184800.0
2008-01-23 15:00:00,29.96,30.47,29.87,30.47,288150.0,16.8677,17.1548,16.817,17.1548,288150.0
2008-01-23 15:10:00,30.49,30.71,30.39,30.63,311850.0,17.1661,17.2899,17.1098,17.2449,311850.0
2008-01-23 15:20:00,30.61,31.11,30.57,31.09,339000.0,17.2336,17.5151,17.2111,17.5039,339000.0
2008-01-23 15:30:00,31.09,31.59,30.95,31.45,431400.0,17.5039,17.7854,17.4251,17.7066,431400.0
2008-01-23 15:40:00,31.45,31.52,31.25,31.47,458400.0,17.7066,17.746,17.594,17.7178,458400.0
2008-01-23 15:50:00,31.47,32.0,31.31,31.63,652350.0,17.7178,18.0162,17.6277,17.8079,652350.0
2008-01-24 09:30:00,30.34,31.33,30.33,30.71,289800.0,17.0816,17.639,17.076,17.2899,289800.0
2008-01-24 09:40:00,30.7,31.53,30.68,31.53,273750.0,17.2843,17.7516,17.2731,17.7516,273750.0
2008-01-24 09:50:00,31.56,31.72,31.17,31.26,240600.0,17.7685,17.8586,17.5489,17.5996,240600.0
2008-01-24 10:00:00,31.25,31.41,30.96,30.96,207600.0,17.594,17.684,17.4307,17.4307,207600.0
2008-01-24 10:10:00,30.97,31.24,30.56,30.66,297750.0,17.4363,17.5883,17.2055,17.2618,297750.0
2008-01-24 10:20:00,30.65,30.75,30.29,30.51,398400.0,17.2562,17.3125,17.0535,17.1773,398400.0
2008-01-24 10:30:00,30.53,30.66,30.42,30.66,297750.0,17.1886,17.2618,17.1267,17.2618,297750.0
2008-01-24 10:40:00,30.68,30.79,30.55,30.73,214650.0,17.2731,17.335,17.1999,17.3012,214650.0
2008-01-24 10:50:00,30.73,30.92,30.55,30.59,154800.0,17.3012,17.4082,17.1999,17.2224,154800.0
2008-01-24 11:00:00,30.59,30.59,30.34,30.4,180600.0,17.2224,17.2224,17.0816,17.1154,180600.0
2008-01-24 11:10:00,30.41,30.77,30.41,30.67,81000.0,17.121,17.3237,17.121,17.2674,81000.0
2008-01-24 11:20:00,30.69,30.93,30.61,30.93,135900.0,17.2787,17.4138,17.2336,17.4138,135900.0
2008-01-24 11:30:00,30.93,30.96,30.8,30.93,104700.0,17.4138,17.4307,17.3406,17.4138,104700.0
2008-01-24 11:40:00,30.91,31.27,30.73,31.05,180450.0,17.4025,17.6052,17.3012,17.4814,180450.0
2008-01-24 11:50:00,31.07,31.25,31.05,31.21,256350.0,17.4926,17.594,17.4814,17.5714,256350.0
2008-01-24 12:00:00,31.21,31.23,30.98,31.03,137400.0,17.5714,17.5827,17.442,17.4701,137400.0
2008-01-24 12:10:00,31.02,31.18,30.96,31.16,156900.0,17.4645,17.5546,17.4307,17.5433,156900.0
2008-01-24 12:20:00,31.16,31.16,30.88,30.89,100350.0,17.5433,17.5433,17.3857,17.3913,100350.0
2008-01-24 12:30:00,30.89,30.89,30.61,30.61,194700.0,17.3913,17.3913,17.2336,17.2336,194700.0
2008-01-24 12:40:00,30.61,30.76,30.58,30.76,104550.0,17.2336,17.3181,17.2168,17.3181,104550.0
2008-01-24 12:50:00,30.77,30.83,30.7,30.8,60600.0,17.3237,17.3575,17.2843,17.3406,60600.0
2008-01-24 13:00:00,30.82,30.83,30.7,30.73,108300.0,17.3519,17.3575,17.2843,17.3012,108300.0
2008-01-24 13:10:00,30.73,31.02,30.72,30.88,103050.0,17.3012,17.4645,17.2956,17.3857,103050.0
2008-01-24 13:20:00,30.88,30.93,30.77,30.83,62400.0,17.3857,17.4138,17.3237,17.3575,62400.0
2008-01-24 13:30:00,30.83,30.89,30.75,30.85,125100.0,17.3575,17.3913,17.3125,17.3688,125100.0
2008-01-24 13:40:00,30.85,31.05,30.83,31.0,89250.0,17.3688,17.4814,17.3575,17.4532,89250.0
2008-01-24 13:50:00,31.0,31.08,30.97,31.03,96450.0,17.4532,17.4983,17.4363,17.4701,96450.0
2008-01-24 14:00:00,31.05,31.05,30.88,30.98,105150.0,17.4814,17.4814,17.3857,17.442,105150.0
2008-01-24 14:10:00,30.99,30.99,30.79,30.83,179850.0,17.4476,17.4476,17.335,17.3575,179850.0
2008-01-24 14:20:00,30.83,30.97,30.82,30.89,175500.0,17.3575,17.4363,17.3519,17.3913,175500.0
2008-01-24 14:30:00,30.9,31.01,30.87,30.99,165600.0,17.3969,17.4588,17.38,17.4476,165600.0
2008-01-24 14:40:00,31.01,31.01,30.72,30.78,144750.0,17.4588,17.4588,17.2956,17.3294,144750.0
2008-01-24 14:50:00,30.79,30.81,30.62,30.66,229200.0,17.335,17.3462,17.2393,17.2618,229200.0
2008-01-24 15:00:00,30.67,30.75,30.59,30.63,137100.0,17.2674,17.3125,17.2224,17.2449,137100.0
2008-01-24 15:10:00,30.64,30.65,30.47,30.5,167550.0,17.2505,17.2562,17.1548,17.1717,167550.0
2008-01-24 15:20:00,30.5,30.61,30.49,30.55,147150.0,17.1717,17.2336,17.1661,17.1999,147150.0
2008-01-24 15:30:00,30.56,30.63,30.5,30.5,129000.0,17.2055,17.2449,17.1717,17.1717,129000.0
2008-01-24 15:40:00,30.5,30.64,30.44,30.58,174000.0,17.1717,17.2505,17.1379,17.2168,174000.0
2008-01-24 15:50:00,30.58,30.75,30.55,30.75,312150.0,17.2168,17.3125,17.1999,17.3125,312150.0
2008-01-25 09:30:00,30.71,31.23,30.69,30.88,227100.0,17.2899,17.5827,17.2787,17.3857,227100.0
2008-01-25 09:40:00,30.91,31.28,30.9,31.13,196650.0,17.4025,17.6109,17.3969,17.5264,196650.0
2008-01-25 09:50:00,31.15,31.37,31.13,31.31,223800.0,17.5377,17.6615,17.5264,17.6277,223800.0
2008-01-25 10:00:00,31.32,31.69,31.2,31.49,175350.0,17.6334,17.8417,17.5658,17.7291,175350.0
2008-01-25 10:10:00,31.49,31.79,31.49,31.77,136650.0,17.7291,17.898,17.7291,17.8867,136650.0
2008-01-25 10:20:00,31.77,31.95,31.69,31.82,178350.0,17.8867,17.9881,17.8417,17.9149,178350.0
2008-01-25 10:30:00,31.81,31.82,31.32,31.53,218100.0,17.9092,17.9149,17.6334,17.7516,218100.0
2008-01-25 10:40:00,31.53,31.74,31.39,31.73,143700.0,17.7516,17.8698,17.6728,17.8642,143700.0
2008-01-25 10:50:00,31.72,31.82,31.37,31.46,162450.0,17.8586,17.9149,17.6615,17.7122,162450.0
2008-01-25 11:00:00,31.43,31.47,31.09,31.39,139950.0,17.6953,17.7178,17.5039,17.6728,139950.0
2008-01-25 11:10:00,31.39,31.42,31.24,31.38,124350.0,17.6728,17.6897,17.5883,17.6672,124350.0
2008-01-25 11:20:00,31.39,31.43,31.27,31.3,135000.0,17.6728,17.6953,17.6052,17.6221,135000.0
2008-01-25 11:30:00,31.29,31.44,31.29,31.33,154950.0,17.6165,17.7009,17.6165,17.639,154950.0
2008-01-25 11:40:00,31.33,31.41,31.24,31.33,114000.0,17.639,17.684,17.5883,17.639,114000.0
2008-01-25 11:50:00,31.35,31.57,31.31,31.57,76050.0,17.6503,17.7741,17.6277,17.7741,76050.0
2008-01-25 12:00:00,31.58,31.66,31.49,31.53,99300.0,17.7798,17.8248,17.7291,17.7516,99300.0
2008-01-25 12:10:00,31.53,31.58,31.36,31.4,85800.0,17.7516,17.7798,17.6559,17.6784,85800.0
2008-01-25 12:20:00,31.4,31.49,31.39,31.45,71100.0,17.6784,17.7291,17.6728,17.7066,71100.0
2008-01-25 12:30:00,31.45,31.54,31.43,31.46,105750.0,17.7066,17.7572,17.6953,17.7122,105750.0
2008-01-25 12:40:00,31.45,31.51,31.42,31.45,170400.0,17.7066,17.7403,17.6897,17.7066,170400.0
2008-01-25 12:50:00,31.44,31.5,31.41,31.45,904200.0,17.7009,17.7347,17.684,17.7066,904200.0
2008-01-25 13:00:00,31.45,31.47,31.35,31.39,265050.0,17.7066,17.7178,17.6503,17.6728,265050.0
2008-01-25 13:10:00,31.39,31.46,31.34,31.4,96600.0,17.6728,17.7122,17.6446,17.6784,96600.0
2008-01-25 13:20:00,31.37,31.4,31.07,31.14,145650.0,17.6615,17.6784,17.4926,17.532,145650.0
2008-01-25 13:30:00,31.13,31.13,30.98,31.1,132600.0,17.5264,17.5264,17.442,17.5095,132600.0
2008-01-25 13:40:00,31.1,31.19,31.01,31.11,186900.0,17.5095,17.5602,17.4588,17.5151,186900.0
2008-01-25 13:50:00,31.11,31.12,30.93,30.95,173100.0,17.5151,17.5208,17.4138,17.4251,173100.0
2008-01-25 14:00:00,30.93,31.01,30.82,30.91,74550.0,17.4138,17.4588,17.3519,17.4025,74550.0
2008-01-25 14:10:00,30.9,31.05,30.81,30.85,104700.0,17.3969,17.4814,17.3462,17.3688,104700.0
2008-01-25 14:20:00,30.88,31.02,30.81,30.84,116400.0,17.3857,17.4645,17.3462,17.3631,116400.0
2008-01-25 14:30:00,30.83,31.02,30.83,30.92,102000.0,17.3575,17.4645,17.3575,17.4082,102000.0
2008-01-25 14:40:00,30.93,30.99,30.69,30.74,116400.0,17.4138,17.4476,17.2787,17.3068,116400.0
2008-01-25 14:50:00,30.75,30.85,30.69,30.84,102150.0,17.3125,17.3688,17.2787,17.3631,102150.0
2008-01-25 15:00:00,30.83,30.93,30.73,30.81,129150.0,17.3575,17.4138,17.3012,17.3462,129150.0
2008-01-25 15:10:00,30.82,31.09,30.79,31.09,235500.0,17.3519,17.5039,17.335,17.5039,235500.0
2008-01-25 15:20:00,31.07,31.27,31.05,31.21,217650.0,17.4926,17.6052,17.4814,17.5714,217650.0
2008-01-25 15:30:00,31.21,31.41,31.17,31.41,220200.0,17.5714,17.684,17.5489,17.684,220200.0
2008-01-25 15:40:00,31.41,31.52,31.19,31.21,263850.0,17.684,17.746,17.5602,17.5714,263850.0
2008-01-25 15:50:00,31.23,31.31,31.04,31.14,417000.0,17.5827,17.6277,17.4757,17.532,417000.0
2008-01-28 09:30:00,31.25,31.45,30.65,31.29,196500.0,17.594,17.7066,17.2562,17.6165,196500.0
2008-01-28 09:40:00,31.27,31.39,30.87,31.29,180450.0,17.6052,17.6728,17.38,17.6165,180450.0
2008-01-28 09:50:00,31.3,31.45,31.21,31.43,161850.0,17.6221,17.7066,17.5714,17.6953,161850.0
2008-01-28 10:00:00,31.39,31.48,31.27,31.27,234150.0,17.6728,17.7235,17.6052,17.6052,234150.0
2008-01-28 10:10:00,31.27,31.39,31.26,31.35,129000.0,17.6052,17.6728,17.5996,17.6503,129000.0
2008-01-28 10:20:00,31.33,31.68,31.3,31.65,153750.0,17.639,17.8361,17.6221,17.8192,153750.0
2008-01-28 10:30:00,31.63,31.71,31.41,31.47,249900.0,17.8079,17.8529,17.684,17.7178,249900.0
2008-01-28 10:40:00,31.47,31.57,31.35,31.42,190950.0,17.7178,17.7741,17.6503,17.6897,190950.0
2008-01-28 10:50:00,31.41,31.47,31.24,31.39,136350.0,17.684,17.7178,17.5883,17.6728,136350.0
2008-01-28 11:00:00,31.39,31.61,31.39,31.53,56850.0,17.6728,17.7966,17.6728,17.7516,56850.0
2008-01-28 11:10:00,31.52,31.64,31.45,31.47,65550.0,17.746,17.8135,17.7066,17.7178,65550.0
2008-01-28 11:20:00,31.48,31.77,31.47,31.74,43050.0,17.7235,17.8867,17.7178,17.8698,43050.0
2008-01-28 11:30:00,31.74,31.88,31.74,31.86,89100.0,17.8698,17.9487,17.8698,17.9374,89100.0
2008-01-28 11:40:00,31.87,31.92,31.79,31.82,64350.0,17.943,17.9712,17.898,17.9149,64350.0
2008-01-28 11:50:00,31.83,31.96,31.79,31.93,110700.0,17.9205,17.9937,17.898,17.9768,110700.0
2008-01-28 12:00:00,31.94,31.99,31.78,31.81,141000.0,17.9824,18.0106,17.8924,17.9092,141000.0
2008-01-28 12:10:00,31.79,31.86,31.68,31.69,68400.0,17.898,17.9374,17.8361,17.8417,68400.0
2008-01-28 12:20:00,31.68,31.85,31.67,31.75,42750.0,17.8361,17.9318,17.8304,17.8755,42750.0
2008-01-28 12:30:00,31.75,31.86,31.72,31.83,85200.0,17.8755,17.9374,17.8586,17.9205,85200.0
2008-01-28 12:40:00,31.87,32.02,31.81,31.96,66300.0,17.943,18.0275,17.9092,17.9937,66300.0
2008-01-28 12:50:00,31.95,32.02,31.92,31.95,55950.0,17.9881,18.0275,17.9712,17.9881,55950.0
2008-01-28 13:00:00,31.97,32.2,31.93,32.03,101250.0,17.9993,18.1288,17.9768,18.0331,101250.0
2008-01-28 13:10:00,32.06,32.15,31.98,32.03,64050.0,18.05,18.1007,18.005,18.0331,64050.0
2008-01-28 13:20:00,32.04,32.16,32.02,32.07,92550.0,18.0387,18.1063,18.0275,18.0556,92550.0
2008-01-28 13:30:00,32.07,32.17,32.05,32.07,88650.0,18.0556,18.1119,18.0444,18.0556,88650.0
2008-01-28 13:40:00,32.07,32.17,31.99,32.02,78450.0,18.0556,18.1119,18.0106,18.0275,78450.0
2008-01-28 13:50:00,32.01,32.2,31.93,32.07,93900.0,18.0219,18.1288,17.9768,18.0556,93900.0
2008-01-28 14:00:00,32.09,32.23,32.09,32.19,76500.0,18.0669,18.1457,18.0669,18.1232,76500.0
2008-01-28 14:10:00,32.2,32.31,32.19,32.23,108750.0,18.1288,18.1908,18.1232,18.1457,108750.0
2008-01-28 14:20:00,32.25,32.33,32.13,32.15,202050.0,18.157,18.202,18.0894,18.1007,202050.0
2008-01-28 14:30:00,32.13,32.23,32.11,32.18,103200.0,18.0894,18.1457,18.0782,18.1176,103200.0
2008-01-28 14:40:00,32.18,32.21,31.97,31.97,76800.0,18.1176,18.1345,17.9993,17.9993,76800.0
2008-01-28 14:50:00,31.97,32.07,31.87,32.07,103500.0,17.9993,18.0556,17.943,18.0556,103500.0
2008-01-28 15:00:00,32.05,32.13,31.98,32.07,125850.0,18.0444,18.0894,18.005,18.0556,125850.0
2008-01-28 15:10:00,32.07,32.11,31.74,31.77,142650.0,18.0556,18.0782,17.8698,17.8867,142650.0
2008-01-28 15:20:00,31.78,31.94,31.74,31.89,168450.0,17.8924,17.9824,17.8698,17.9543,168450.0
2008-01-28 15:30:00,31.89,31.97,31.8,31.94,213000.0,17.9543,17.9993,17.9036,17.9824,213000.0
2008-01-28 15:40:00,31.95,32.19,31.93,32.07,270150.0,17.9881,18.1232,17.9768,18.0556,270150.0
2008-01-28 15:50:00,32.07,32.15,32.01,32.15,340500.0,18.0556,18.1007,18.0219,18.1007,340500.0
2008-01-29 09:30:00,31.79,31.9,30.67,30.95,842550.0,17.898,17.9599,17.2674,17.4251,842550.0
2008-01-29 09:40:00,30.95,31.1,30.73,30.99,568650.0,17.4251,17.5095,17.3012,17.4476,568650.0
2008-01-29 09:50:00,30.99,31.08,30.76,30.77,414300.0,17.4476,17.4983,17.3181,17.3237,414300.0
2008-01-29 10:00:00,30.77,30.81,30.25,30.47,456150.0,17.3237,17.3462,17.031,17.1548,456150.0
2008-01-29 10:10:00,30.47,30.86,30.46,30.82,184350.0,17.1548,17.3744,17.1492,17.3519,184350.0
2008-01-29 10:20:00,30.82,30.89,30.75,30.83,263250.0,17.3519,17.3913,17.3125,17.3575,263250.0
2008-01-29 10:30:00,30.82,30.9,30.42,30.43,217350.0,17.3519,17.3969,17.1267,17.1323,217350.0
2008-01-29 10:40:00,30.43,30.47,30.34,30.39,311550.0,17.1323,17.1548,17.0816,17.1098,311550.0
2008-01-29 10:50:00,30.37,30.37,30.05,30.13,511050.0,17.0985,17.0985,16.9184,16.9634,511050.0
2008-01-29 11:00:00,30.14,30.41,30.14,30.37,143400.0,16.969,17.121,16.969,17.0985,143400.0
2008-01-29 11:10:00,30.37,30.58,30.36,30.57,83700.0,17.0985,17.2168,17.0929,17.2111,83700.0
2008-01-29 11:20:00,30.56,30.59,30.4,30.46,76350.0,17.2055,17.2224,17.1154,17.1492,76350.0
2008-01-29 11:30:00,30.47,30.72,30.46,30.71,129300.0,17.1548,17.2956,17.1492,17.2899,129300.0
2008-01-29 11:40:00,30.73,30.76,30.58,30.58,101850.0,17.3012,17.3181,17.2168,17.2168,101850.0
2008-01-29 11:50:00,30.58,30.8,30.57,30.66,83250.0,17.2168,17.3406,17.2111,17.2618,83250.0
2008-01-29 12:00:00,30.66,30.71,30.5,30.57,79650.0,17.2618,17.2899,17.1717,17.2111,79650.0
2008-01-29 12:10:00,30.59,30.69,30.5,30.5,241650.0,17.2224,17.2787,17.1717,17.1717,241650.0
2008-01-29 12:20:00,30.51,30.51,30.38,30.4,185250.0,17.1773,17.1773,17.1042,17.1154,185250.0
2008-01-29 12:30:00,30.4,30.51,30.39,30.5,117150.0,17.1154,17.1773,17.1098,17.1717,117150.0
2008-01-29 12:40:00,30.49,30.67,30.47,30.65,101700.0,17.1661,17.2674,17.1548,17.2562,101700.0
2008-01-29 12:50:00,30.67,30.67,30.56,30.57,58800.0,17.2674,17.2674,17.2055,17.2111,58800.0
2008-01-29 13:00:00,30.57,30.61,30.53,30.61,83550.0,17.2111,17.2336,17.1886,17.2336,83550.0
2008-01-29 13:10:00,30.61,30.69,30.61,30.69,77400.0,17.2336,17.2787,17.2336,17.2787,77400.0
2008-01-29 13:20:00,30.67,30.88,30.65,30.83,110850.0,17.2674,17.3857,17.2562,17.3575,110850.0
2008-01-29 13:30:00,30.83,30.87,30.83,30.84,45600.0,17.3575,17.38,17.3575,17.3631,45600.0
2008-01-29 13:40:00,30.85,30.89,30.8,30.81,55050.0,17.3688,17.3913,17.3406,17.3462,55050.0
2008-01-29 13:50:00,30.81,30.81,30.57,30.61,103500.0,17.3462,17.3462,17.2111,17.2336,103500.0
2008-01-29 14:00:00,30.61,30.62,30.46,30.55,83250.0,17.2336,17.2393,17.1492,17.1999,83250.0
2008-01-29 14:10:00,30.56,30.68,30.55,30.67,171750.0,17.2055,17.2731,17.1999,17.2674,171750.0
2008-01-29 14:20:00,30.67,30.72,30.6,30.69,91050.0,17.2674,17.2956,17.228,17.2787,91050.0
2008-01-29 14:30:00,30.69,30.71,30.65,30.71,123000.0,17.2787,17.2899,17.2562,17.2899,123000.0
2008-01-29 14:40:00,30.73,30.77,30.67,30.75,109950.0,17.3012,17.3237,17.2674,17.3125,109950.0
2008-01-29 14:50:00,30.75,30.8,30.69,30.72,134850.0,17.3125,17.3406,17.2787,17.2956,134850.0
2008-01-29 15:00:00,30.73,30.81,30.72,30.81,166350.0,17.3012,17.3462,17.2956,17.3462,166350.0
2008-01-29 15:10:00,30.81,30.83,30.71,30.74,208950.0,17.3462,17.3575,17.2899,17.3068,208950.0
2008-01-29 15:20:00,30.73,30.82,30.72,30.81,232500.0,17.3012,17.3519,17.2956,17.3462,232500.0
2008-01-29 15:30:00,30.81,30.88,30.8,30.84,268950.0,17.3462,17.3857,17.3406,17.3631,268950.0
2008-01-29 15:40:00,30.84,30.87,30.71,30.73,296100.0,17.3631,17.38,17.2899,17.3012,296100.0
2008-01-29 15:50:00,30.73,30.75,30.5,30.5,639000.0,17.3012,17.3125,17.1717,17.1717,639000.0
2008-01-30 09:30:00,30.15,30.67,29.87,29.87,260400.0,16.9747,17.2674,16.817,16.817,260400.0
2008-01-30 09:40:00,29.87,30.14,29.81,29.89,217800.0,16.817,16.969,16.7832,16.8283,217800.0
2008-01-30 09:50:00,29.89,29.94,29.74,29.78,193050.0,16.8283,16.8564,16.7438,16.7663,193050.0
2008-01-30 10:00:00,29.78,29.85,29.69,29.74,214800.0,16.7663,16.8058,16.7157,16.7438,214800.0
2008-01-30 10:10:00,29.75,29.85,29.73,29.82,150900.0,16.7495,16.8058,16.7382,16.7889,150900.0
2008-01-30 10:20:00,29.83,29.87,29.8,29.85,86850.0,16.7945,16.817,16.7776,16.8058,86850.0
2008-01-30 10:30:00,29.85,29.93,29.81,29.9,115650.0,16.8058,16.8508,16.7832,16.8339,115650.0
2008-01-30 10:40:00,29.9,29.96,29.87,29.89,74400.0,16.8339,16.8677,16.817,16.8283,74400.0
2008-01-30 10:50:00,29.91,30.03,29.89,30.01,54750.0,16.8395,16.9071,16.8283,16.8958,54750.0
2008-01-30 11:00:00,30.02,30.05,30.0,30.02,53100.0,16.9015,16.9184,16.8902,16.9015,53100.0
2008-01-30 11:10:00,30.02,30.03,29.87,29.87,75450.0,16.9015,16.9071,16.817,16.817,75450.0
2008-01-30 11:20:00,29.85,29.94,29.85,29.93,73050.0,16.8058,16.8564,16.8058,16.8508,73050.0
2008-01-30 11:30:00,29.93,29.94,29.85,29.85,81600.0,16.8508,16.8564,16.8058,16.8058,81600.0
2008-01-30 11:40:00,29.86,30.0,29.79,30.0,83250.0,16.8114,16.8902,16.772,16.8902,83250.0
2008-01-30 11:50:00,29.99,30.03,29.83,29.87,101550.0,16.8846,16.9071,16.7945,16.817,101550.0
2008-01-30 12:00:00,29.86,30.03,29.83,30.01,87750.0,16.8114,16.9071,16.7945,16.8958,87750.0
2008-01-30 12:10:00,30.01,30.04,29.96,29.98,58350.0,16.8958,16.9127,16.8677,16.8789,58350.0
2008-01-30 12:20:00,29.98,30.03,29.98,30.02,89250.0,16.8789,16.9071,16.8789,16.9015,89250.0
2008-01-30 12:30:00,30.01,30.13,30.01,30.11,114600.0,16.8958,16.9634,16.8958,16.9521,114600.0
2008-01-30 12:40:00,30.1,30.1,30.04,30.07,43500.0,16.9465,16.9465,16.9127,16.9296,43500.0
2008-01-30 12:50:00,30.07,30.17,30.07,30.17,61050.0,16.9296,16.9859,16.9296,16.9859,61050.0
2008-01-30 13:00:00,30.17,30.25,30.16,30.24,51450.0,16.9859,17.031,16.9803,17.0253,51450.0
2008-01-30 13:10:00,30.24,30.31,30.23,30.29,54900.0,17.0253,17.0647,17.0197,17.0535,54900.0
2008-01-30 13:20:00,30.28,30.29,30.13,30.19,78150.0,17.0478,17.0535,16.9634,16.9972,78150.0
2008-01-30 13:30:00,30.19,30.21,30.16,30.18,42000.0,16.9972,17.0084,16.9803,16.9915,42000.0
2008-01-30 13:40:00,30.18,30.22,30.09,30.09,81600.0,16.9915,17.0141,16.9409,16.9409,81600.0
2008-01-30 13:50:00,30.09,30.1,30.0,30.01,96000.0,16.9409,16.9465,16.8902,16.8958,96000.0
2008-01-30 14:00:00,30.01,30.04,29.99,29.99,92700.0,16.8958,16.9127,16.8846,16.8846,92700.0
2008-01-30 14:10:00,29.97,30.91,29.95,30.81,236100.0,16.8733,17.4025,16.8621,17.3462,236100.0
2008-01-30 14:20:00,30.83,31.44,30.6,31.09,273600.0,17.3575,17.7009,17.228,17.5039,273600.0
2008-01-30 14:30:00,31.07,31.07,30.59,30.68,199800.0,17.4926,17.4926,17.2224,17.2731,199800.0
2008-01-30 14:40:00,30.68,30.9,30.65,30.8,233550.0,17.2731,17.3969,17.2562,17.3406,233550.0
2008-01-30 14:50:00,30.78,31.15,30.78,31.13,127950.0,17.3294,17.5377,17.3294,17.5264,127950.0
2008-01-30 15:00:00,31.13,31.33,31.07,31.08,138150.0,17.5264,17.639,17.4926,17.4983,138150.0
2008-01-30 15:10:00,31.07,31.1,30.87,30.98,182550.0,17.4926,17.5095,17.38,17.442,182550.0
2008-01-30 15:20:00,30.98,31.14,30.97,31.11,198000.0,17.442,17.532,17.4363,17.5151,198000.0
2008-01-30 15:30:00,31.1,31.14,30.77,30.79,300300.0,17.5095,17.532,17.3237,17.335,300300.0
2008-01-30 15:40:00,30.77,30.89,30.47,30.57,368850.0,17.3237,17.3913,17.1548,17.2111,368850.0
2008-01-30 15:50:00,30.58,30.71,30.29,30.43,544050.0,17.2168,17.2899,17.0535,17.1323,544050.0
2008-01-31 09:30:00,29.71,29.99,29.6,29.68,154650.0,16.7269,16.8846,16.665,16.71,154650.0
2008-01-31 09:40:00,29.68,29.73,29.43,29.65,180900.0,16.71,16.7382,16.5693,16.6932,180900.0
2008-01-31 09:50:00,29.65,30.01,29.64,29.93,177150.0,16.6932,16.8958,16.6875,16.8508,177150.0
2008-01-31 10:00:00,29.93,30.01,29.74,29.97,163800.0,16.8508,16.8958,16.7438,16.8733,163800.0
2008-01-31 10:10:00,29.97,30.01,29.77,29.89,198450.0,16.8733,16.8958,16.7607,16.8283,198450.0
2008-01-31 10:20:00,29.89,30.11,29.86,30.11,156600.0,16.8283,16.9521,16.8114,16.9521,156600.0
2008-01-31 10:30:00,30.11,30.17,29.9,29.9,118500.0,16.9521,16.9859,16.8339,16.8339,118500.0
2008-01-31 10:40:00,29.91,30.04,29.9,29.99,99300.0,16.8395,16.9127,16.8339,16.8846,99300.0
2008-01-31 10:50:00,29.99,30.01,29.92,30.01,191850.0,16.8846,16.8958,16.8452,16.8958,191850.0
2008-01-31 11:00:00,30.01,30.03,29.91,29.98,212850.0,16.8958,16.9071,16.8395,16.8789,212850.0
2008-01-31 11:10:00,29.97,30.07,29.91,30.05,101850.0,16.8733,16.9296,16.8395,16.9184,101850.0
2008-01-31 11:20:00,30.04,30.55,30.03,30.44,160050.0,16.9127,17.1999,16.9071,17.1379,160050.0
2008-01-31 11:30:00,30.45,30.66,30.37,30.58,158850.0,17.1436,17.2618,17.0985,17.2168,158850.0
2008-01-31 11:40:00,30.59,31.11,30.58,31.05,211050.0,17.2224,17.5151,17.2168,17.4814,211050.0
2008-01-31 11:50:00,31.05,31.38,31.02,31.1,140850.0,17.4814,17.6672,17.4645,17.5095,140850.0
2008-01-31 12:00:00,31.12,31.13,30.77,30.8,86100.0,17.5208,17.5264,17.3237,17.3406,86100.0
2008-01-31 12:10:00,30.8,30.85,30.57,30.59,83400.0,17.3406,17.3688,17.2111,17.2224,83400.0
2008-01-31 12:20:00,30.6,30.7,30.45,30.51,92100.0,17.228,17.2843,17.1436,17.1773,92100.0
2008-01-31 12:30:00,30.51,30.62,30.47,30.55,106200.0,17.1773,17.2393,17.1548,17.1999,106200.0
2008-01-31 12:40:00,30.58,30.59,30.47,30.57,54600.0,17.2168,17.2224,17.1548,17.2111,54600.0
2008-01-31 12:50:00,30.57,30.57,30.38,30.49,62700.0,17.2111,17.2111,17.1042,17.1661,62700.0
2008-01-31 13:00:00,30.49,30.59,30.45,30.46,37200.0,17.1661,17.2224,17.1436,17.1492,37200.0
2008-01-31 13:10:00,30.49,30.61,30.49,30.57,37800.0,17.1661,17.2336,17.1661,17.2111,37800.0
2008-01-31 13:20:00,30.56,30.69,30.53,30.68,37650.0,17.2055,17.2787,17.1886,17.2731,37650.0
2008-01-31 13:30:00,30.68,30.85,30.68,30.82,38850.0,17.2731,17.3688,17.2731,17.3519,38850.0
2008-01-31 13:40:00,30.82,31.07,30.81,31.06,55800.0,17.3519,17.4926,17.3462,17.487,55800.0
2008-01-31 13:50:00,31.05,31.09,30.87,30.9,92100.0,17.4814,17.5039,17.38,17.3969,92100.0
2008-01-31 14:00:00,30.89,31.0,30.86,30.91,56100.0,17.3913,17.4532,17.3744,17.4025,56100.0
2008-01-31 14:10:00,30.93,31.12,30.91,31.09,75300.0,17.4138,17.5208,17.4025,17.5039,75300.0
2008-01-31 14:20:00,31.09,31.16,31.02,31.07,75150.0,17.5039,17.5433,17.4645,17.4926,75150.0
2008-01-31 14:30:00,31.05,31.11,30.97,31.0,80700.0,17.4814,17.5151,17.4363,17.4532,80700.0
2008-01-31 14:40:00,31.0,31.18,30.99,31.16,84000.0,17.4532,17.5546,17.4476,17.5433,84000.0
2008-01-31 14:50:00,31.16,31.22,31.03,31.17,76950.0,17.5433,17.5771,17.4701,17.5489,76950.0
2008-01-31 15:00:00,31.17,31.22,31.06,31.19,113250.0,17.5489,17.5771,17.487,17.5602,113250.0
2008-01-31 15:10:00,31.19,31.32,31.17,31.19,93900.0,17.5602,17.6334,17.5489,17.5602,93900.0
2008-01-31 15:20:00,31.2,31.39,31.19,31.32,119850.0,17.5658,17.6728,17.5602,17.6334,119850.0
2008-01-31 15:30:00,31.31,31.52,31.31,31.51,143250.0,17.6277,17.746,17.6277,17.7403,143250.0
2008-01-31 15:40:00,31.51,31.64,31.49,31.61,212400.0,17.7403,17.8135,17.7291,17.7966,212400.0
2008-01-31 15:50:00,31.59,31.65,31.11,31.25,493950.0,17.7854,17.8192,17.5151,17.594,493950.0
2008-02-01 09:30:00,32.21,32.33,31.18,31.41,265050.0,18.1345,18.202,17.5546,17.684,265050.0
2008-02-01 09:40:00,31.41,31.55,31.31,31.55,104100.0,17.684,17.7629,17.6277,17.7629,104100.0
2008-02-01 09:50:00,31.54,31.63,31.37,31.37,182850.0,17.7572,17.8079,17.6615,17.6615,182850.0
2008-02-01 10:00:00,31.37,32.21,31.35,31.83,322050.0,17.6615,18.1345,17.6503,17.9205,322050.0
2008-02-01 10:10:00,31.85,31.89,31.67,31.71,107700.0,17.9318,17.9543,17.8304,17.8529,107700.0
2008-02-01 10:20:00,31.72,31.79,31.19,31.55,153750.0,17.8586,17.898,17.5602,17.7629,153750.0
2008-02-01 10:30:00,31.55,31.55,31.03,31.09,183150.0,17.7629,17.7629,17.4701,17.5039,183150.0
2008-02-01 10:40:00,31.09,31.11,30.63,30.65,133950.0,17.5039,17.5151,17.2449,17.2562,133950.0
2008-02-01 10:50:00,30.65,30.75,30.61,30.68,151200.0,17.2562,17.3125,17.2336,17.2731,151200.0
2008-02-01 11:00:00,30.67,30.8,30.51,30.55,206100.0,17.2674,17.3406,17.1773,17.1999,206100.0
2008-02-01 11:10:00,30.55,30.73,30.46,30.65,175650.0,17.1999,17.3012,17.1492,17.2562,175650.0
2008-02-01 11:20:00,30.65,30.69,30.6,30.6,117000.0,17.2562,17.2787,17.228,17.228,117000.0
2008-02-01 11:30:00,30.61,30.66,30.5,30.59,88500.0,17.2336,17.2618,17.1717,17.2224,88500.0
2008-02-01 11:40:00,30.6,30.73,30.51,30.72,110100.0,17.228,17.3012,17.1773,17.2956,110100.0
2008-02-01 11:50:00,30.74,30.79,30.61,30.74,80400.0,17.3068,17.335,17.2336,17.3068,80400.0
2008-02-01 12:00:00,30.72,30.79,30.51,30.51,166500.0,17.2956,17.335,17.1773,17.1773,166500.0
2008-02-01 12:10:00,30.52,30.6,30.43,30.53,102600.0,17.183,17.228,17.1323,17.1886,102600.0
2008-02-01 12:20:00,30.53,30.59,30.43,30.48,70800.0,17.1886,17.2224,17.1323,17.1605,70800.0
2008-02-01 12:30:00,30.49,30.54,30.43,30.46,69300.0,17.1661,17.1942,17.1323,17.1492,69300.0
2008-02-01 12:40:00,30.46,30.53,30.33,30.39,97350.0,17.1492,17.1886,17.076,17.1098,97350.0
2008-02-01 12:50:00,30.39,30.51,30.39,30.42,52200.0,17.1098,17.1773,17.1098,17.1267,52200.0
2008-02-01 13:00:00,30.43,30.61,30.41,30.59,73650.0,17.1323,17.2336,17.121,17.2224,73650.0
2008-02-01 13:10:00,30.58,30.61,30.51,30.52,90000.0,17.2168,17.2336,17.1773,17.183,90000.0
2008-02-01 13:20:00,30.53,30.7,30.51,30.65,102000.0,17.1886,17.2843,17.1773,17.2562,102000.0
2008-02-01 13:30:00,30.65,30.68,30.49,30.52,74100.0,17.2562,17.2731,17.1661,17.183,74100.0
2008-02-01 13:40:00,30.53,30.65,30.51,30.65,48000.0,17.1886,17.2562,17.1773,17.2562,48000.0
2008-02-01 13:50:00,30.65,30.67,30.43,30.46,79800.0,17.2562,17.2674,17.1323,17.1492,79800.0
2008-02-01 14:00:00,30.47,30.55,30.41,30.52,70050.0,17.1548,17.1999,17.121,17.183,70050.0
2008-02-01 14:10:00,30.52,30.58,30.48,30.56,60450.0,17.183,17.2168,17.1605,17.2055,60450.0
2008-02-01 14:20:00,30.57,30.59,30.49,30.53,92400.0,17.2111,17.2224,17.1661,17.1886,92400.0
2008-02-01 14:30:00,30.53,30.73,30.52,30.72,96750.0,17.1886,17.3012,17.183,17.2956,96750.0
2008-02-01 14:40:00,30.7,30.76,30.65,30.69,63150.0,17.2843,17.3181,17.2562,17.2787,63150.0
2008-02-01 14:50:00,30.71,30.91,30.69,30.89,81300.0,17.2899,17.4025,17.2787,17.3913,81300.0
2008-02-01 15:00:00,30.88,30.98,30.82,30.95,91800.0,17.3857,17.442,17.3519,17.4251,91800.0
2008-02-01 15:10:00,30.96,30.97,30.75,30.9,86700.0,17.4307,17.4363,17.3125,17.3969,86700.0
2008-02-01 15:20:00,30.91,30.97,30.77,30.94,80250.0,17.4025,17.4363,17.3237,17.4194,80250.0
2008-02-01 15:30:00,30.93,30.99,30.91,30.92,93150.0,17.4138,17.4476,17.4025,17.4082,93150.0
2008-02-01 15:40:00,30.91,31.05,30.9,30.91,166650.0,17.4025,17.4814,17.3969,17.4025,166650.0
2008-02-01 15:50:00,30.91,30.93,30.87,30.93,319350.0,17.4025,17.4138,17.38,17.4138,319350.0
2008-02-04 09:30:00,30.87,30.91,30.18,30.18,162000.0,17.38,17.4025,16.9915,16.9915,162000.0
2008-02-04 09:40:00,30.17,30.56,30.16,30.33,127650.0,16.9859,17.2055,16.9803,17.076,127650.0
2008-02-04 09:50:00,30.35,30.6,30.29,30.39,160350.0,17.0873,17.228,17.0535,17.1098,160350.0
2008-02-04 10:00:00,30.38,30.41,30.17,30.26,108000.0,17.1042,17.121,16.9859,17.0366,108000.0
2008-02-04 10:10:00,30.25,30.4,30.24,30.32,89400.0,17.031,17.1154,17.0253,17.0704,89400.0
2008-02-04 10:20:00,30.32,30.36,30.27,30.3,114750.0,17.0704,17.0929,17.0422,17.0591,114750.0
2008-02-04 10:30:00,30.3,30.31,30.03,30.03,141600.0,17.0591,17.0647,16.9071,16.9071,141600.0
2008-02-04 10:40:00,30.03,30.09,29.98,30.02,74850.0,16.9071,16.9409,16.8789,16.9015,74850.0
2008-02-04 10:50:00,30.01,30.15,30.01,30.1,68850.0,16.8958,16.9747,16.8958,16.9465,68850.0
2008-02-04 11:00:00,30.11,30.15,29.97,30.05,85500.0,16.9521,16.9747,16.8733,16.9184,85500.0
2008-02-04 11:10:00,30.05,30.33,29.97,30.3,97950.0,16.9184,17.076,16.8733,17.0591,97950.0
2008-02-04 11:20:00,30.29,30.36,30.27,30.33,61650.0,17.0535,17.0929,17.0422,17.076,61650.0
2008-02-04 11:30:00,30.32,30.51,30.32,30.39,78750.0,17.0704,17.1773,17.0704,17.1098,78750.0
2008-02-04 11:40:00,30.38,30.43,30.28,30.38,69300.0,17.1042,17.1323,17.0478,17.1042,69300.0
2008-02-04 11:50:00,30.39,30.51,30.35,30.45,90450.0,17.1098,17.1773,17.0873,17.1436,90450.0
2008-02-04 12:00:00,30.44,30.44,30.14,30.21,109200.0,17.1379,17.1379,16.969,17.0084,109200.0
2008-02-04 12:10:00,30.21,30.3,30.17,30.29,63150.0,17.0084,17.0591,16.9859,17.0535,63150.0
2008-02-04 12:20:00,30.28,30.29,30.09,30.16,69450.0,17.0478,17.0535,16.9409,16.9803,69450.0
2008-02-04 12:30:00,30.16,30.22,30.04,30.08,76050.0,16.9803,17.0141,16.9127,16.9352,76050.0
2008-02-04 12:40:00,30.08,30.19,30.05,30.17,59850.0,16.9352,16.9972,16.9184,16.9859,59850.0
2008-02-04 12:50:00,30.18,30.19,30.05,30.15,50850.0,16.9915,16.9972,16.9184,16.9747,50850.0
2008-02-04 13:00:00,30.14,30.16,29.99,30.07,58950.0,16.969,16.9803,16.8846,16.9296,58950.0
2008-02-04 13:10:00,30.07,30.17,30.05,30.15,46200.0,16.9296,16.9859,16.9184,16.9747,46200.0
2008-02-04 13:20:00,30.15,30.15,30.08,30.11,53550.0,16.9747,16.9747,16.9352,16.9521,53550.0
2008-02-04 13:30:00,30.12,30.26,30.12,30.23,51150.0,16.9578,17.0366,16.9578,17.0197,51150.0
2008-02-04 13:40:00,30.24,30.33,30.22,30.26,61350.0,17.0253,17.076,17.0141,17.0366,61350.0
2008-02-04 13:50:00,30.25,30.26,30.07,30.15,81150.0,17.031,17.0366,16.9296,16.9747,81150.0
2008-02-04 14:00:00,30.14,30.15,29.99,30.01,88200.0,16.969,16.9747,16.8846,16.8958,88200.0
2008-02-04 14:10:00,30.0,30.09,29.98,30.09,82050.0,16.8902,16.9409,16.8789,16.9409,82050.0
2008-02-04 14:20:00,30.08,30.13,30.04,30.09,55050.0,16.9352,16.9634,16.9127,16.9409,55050.0
2008-02-04 14:30:00,30.09,30.12,30.01,30.03,99150.0,16.9409,16.9578,16.8958,16.9071,99150.0
2008-02-04 14:40:00,30.03,30.15,30.02,30.12,60300.0,16.9071,16.9747,16.9015,16.9578,60300.0
2008-02-04 14:50:00,30.12,30.2,30.01,30.19,95850.0,16.9578,17.0028,16.8958,16.9972,95850.0
2008-02-04 15:00:00,30.2,30.27,30.14,30.23,108750.0,17.0028,17.0422,16.969,17.0197,108750.0
2008-02-04 15:10:00,30.23,30.34,30.21,30.31,116250.0,17.0197,17.0816,17.0084,17.0647,116250.0
2008-02-04 15:20:00,30.31,30.32,30.25,30.3,148350.0,17.0647,17.0704,17.031,17.0591,148350.0
2008-02-04 15:30:00,30.31,30.33,30.23,30.25,132150.0,17.0647,17.076,17.0197,17.031,132150.0
2008-02-04 15:40:00,30.25,30.29,30.11,30.13,222900.0,17.031,17.0535,16.9521,16.9634,222900.0
2008-02-04 15:50:00,30.13,30.13,29.97,30.01,478500.0,16.9634,16.9634,16.8733,16.8958,478500.0
2008-02-05 09:30:00,29.07,29.18,28.78,28.8,245400.0,16.3666,16.4285,16.2033,16.2146,245400.0
2008-02-05 09:40:00,28.81,29.11,28.76,28.79,175950.0,16.2202,16.3891,16.1921,16.209,175950.0
2008-02-05 09:50:00,28.78,29.2,28.74,29.09,167400.0,16.2033,16.4398,16.1808,16.3779,167400.0
2008-02-05 10:00:00,29.08,29.13,28.86,29.0,178200.0,16.3722,16.4004,16.2484,16.3272,178200.0
2008-02-05 10:10:00,29.01,29.15,28.87,29.09,197700.0,16.3328,16.4117,16.254,16.3779,197700.0
2008-02-05 10:20:00,29.09,29.25,29.03,29.25,236400.0,16.3779,16.468,16.3441,16.468,236400.0
2008-02-05 10:30:00,29.25,29.31,29.05,29.12,170100.0,16.468,16.5017,16.3554,16.3948,170100.0
2008-02-05 10:40:00,29.11,29.15,28.96,28.97,115200.0,16.3891,16.4117,16.3047,16.3103,115200.0
2008-02-05 10:50:00,28.97,29.02,28.84,28.97,113700.0,16.3103,16.3385,16.2371,16.3103,113700.0
2008-02-05 11:00:00,28.94,28.96,28.81,28.89,127050.0,16.2934,16.3047,16.2202,16.2653,127050.0
2008-02-05 11:10:00,28.9,29.0,28.85,28.85,102750.0,16.2709,16.3272,16.2427,16.2427,102750.0
2008-02-05 11:20:00,28.85,29.05,28.85,29.0,76350.0,16.2427,16.3554,16.2427,16.3272,76350.0
2008-02-05 11:30:00,28.99,29.1,28.93,29.07,96450.0,16.3216,16.3835,16.2878,16.3666,96450.0
2008-02-05 11:40:00,29.05,29.17,29.01,29.17,87300.0,16.3554,16.4229,16.3328,16.4229,87300.0
2008-02-05 11:50:00,29.15,29.29,29.11,29.25,126150.0,16.4117,16.4905,16.3891,16.468,126150.0
2008-02-05 12:00:00,29.25,29.27,29.1,29.15,107400.0,16.468,16.4792,16.3835,16.4117,107400.0
2008-02-05 12:10:00,29.15,29.21,29.02,29.12,85350.0,16.4117,16.4454,16.3385,16.3948,85350.0
2008-02-05 12:20:00,29.13,29.15,29.03,29.06,87000.0,16.4004,16.4117,16.3441,16.361,87000.0
2008-02-05 12:30:00,29.05,29.07,28.84,28.91,101100.0,16.3554,16.3666,16.2371,16.2765,101100.0
2008-02-05 12:40:00,28.92,28.99,28.87,28.98,69900.0,16.2822,16.3216,16.254,16.3159,69900.0
2008-02-05 12:50:00,28.99,29.03,28.81,28.83,63000.0,16.3216,16.3441,16.2202,16.2315,63000.0
2008-02-05 13:00:00,28.85,28.96,28.74,28.75,158250.0,16.2427,16.3047,16.1808,16.1864,158250.0
2008-02-05 13:10:00,28.75,28.88,28.71,28.87,160500.0,16.1864,16.2596,16.1639,16.254,160500.0
2008-02-05 13:20:00,28.87,28.91,28.77,28.83,88800.0,16.254,16.2765,16.1977,16.2315,88800.0
2008-02-05 13:30:00,28.83,28.85,28.71,28.79,119550.0,16.2315,16.2427,16.1639,16.209,119550.0
2008-02-05 13:40:00,28.78,28.85,28.69,28.73,126450.0,16.2033,16.2427,16.1527,16.1752,126450.0
2008-02-05 13:50:00,28.74,28.79,28.68,28.76,96600.0,16.1808,16.209,16.147,16.1921,96600.0
2008-02-05 14:00:00,28.75,28.77,28.61,28.75,148500.0,16.1864,16.1977,16.1076,16.1864,148500.0
2008-02-05 14:10:00,28.74,28.79,28.73,28.78,121350.0,16.1808,16.209,16.1752,16.2033,121350.0
2008-02-05 14:20:00,28.78,28.85,28.75,28.77,92700.0,16.2033,16.2427,16.1864,16.1977,92700.0
2008-02-05 14:30:00,28.77,28.83,28.71,28.79,112650.0,16.1977,16.2315,16.1639,16.209,112650.0
2008-02-05 14:40:00,28.79,28.83,28.69,28.73,116400.0,16.209,16.2315,16.1527,16.1752,116400.0
2008-02-05 14:50:00,28.73,28.74,28.6,28.62,143850.0,16.1752,16.1808,16.102,16.1133,143850.0
2008-02-05 15:00:00,28.62,28.62,28.45,28.45,157650.0,16.1133,16.1133,16.0175,16.0175,157650.0
2008-02-05 15:10:00,28.47,28.47,28.34,28.43,212550.0,16.0288,16.0288,15.9556,16.0063,212550.0
2008-02-05 15:20:00,28.43,28.47,28.23,28.31,249600.0,16.0063,16.0288,15.8937,15.9387,249600.0
2008-02-05 15:30:00,28.32,28.45,28.3,28.33,371850.0,15.9444,16.0175,15.9331,15.95,371850.0
2008-02-05 15:40:00,28.32,28.33,28.07,28.11,503100.0,15.9444,15.95,15.8036,15.8261,503100.0
2008-02-05 15:50:00,28.11,28.11,28.0,28.06,926400.0,15.8261,15.8261,15.7642,15.798,926400.0
2008-02-06 09:30:00,28.4,28.4,28.11,28.23,216300.0,15.9894,15.9894,15.8261,15.8937,216300.0
2008-02-06 09:40:00,28.3,28.53,28.13,28.43,122250.0,15.9331,16.0626,15.8374,16.0063,122250.0
2008-02-06 09:50:00,28.43,28.59,28.38,28.56,145200.0,16.0063,16.0964,15.9781,16.0795,145200.0
2008-02-06 10:00:00,28.56,29.07,28.55,28.71,214950.0,16.0795,16.3666,16.0738,16.1639,214950.0
2008-02-06 10:10:00,28.71,28.85,28.65,28.67,106500.0,16.1639,16.2427,16.1301,16.1414,106500.0
2008-02-06 10:20:00,28.66,28.72,28.52,28.64,108450.0,16.1358,16.1696,16.057,16.1245,108450.0
2008-02-06 10:30:00,28.65,28.74,28.53,28.63,124950.0,16.1301,16.1808,16.0626,16.1189,124950.0
2008-02-06 10:40:00,28.61,28.77,28.61,28.71,79050.0,16.1076,16.1977,16.1076,16.1639,79050.0
2008-02-06 10:50:00,28.73,28.79,28.69,28.78,70200.0,16.1752,16.209,16.1527,16.2033,70200.0
2008-02-06 11:00:00,28.79,28.93,28.74,28.85,127200.0,16.209,16.2878,16.1808,16.2427,127200.0
2008-02-06 11:10:00,28.85,29.09,28.83,29.09,207900.0,16.2427,16.3779,16.2315,16.3779,207900.0
2008-02-06 11:20:00,29.08,29.29,29.03,29.25,199050.0,16.3722,16.4905,16.3441,16.468,199050.0
2008-02-06 11:30:00,29.27,29.35,29.13,29.13,151200.0,16.4792,16.5243,16.4004,16.4004,151200.0
2008-02-06 11:40:00,29.13,29.13,29.0,29.03,100350.0,16.4004,16.4004,16.3272,16.3441,100350.0
2008-02-06 11:50:00,29.03,29.12,29.02,29.08,61950.0,16.3441,16.3948,16.3385,16.3722,61950.0
2008-02-06 12:00:00,29.07,29.11,29.0,29.01,56400.0,16.3666,16.3891,16.3272,16.3328,56400.0
2008-02-06 12:10:00,29.01,29.02,28.91,29.0,65100.0,16.3328,16.3385,16.2765,16.3272,65100.0
2008-02-06 12:20:00,29.0,29.01,28.92,28.97,48450.0,16.3272,16.3328,16.2822,16.3103,48450.0
2008-02-06 12:30:00,28.97,29.07,28.96,29.06,57750.0,16.3103,16.3666,16.3047,16.361,57750.0
2008-02-06 12:40:00,29.07,29.13,29.05,29.11,100350.0,16.3666,16.4004,16.3554,16.3891,100350.0
2008-02-06 12:50:00,29.1,29.19,29.06,29.16,82800.0,16.3835,16.4342,16.361,16.4173,82800.0
2008-02-06 13:00:00,29.17,29.25,29.15,29.23,88800.0,16.4229,16.468,16.4117,16.4567,88800.0
2008-02-06 13:10:00,29.23,29.3,29.19,29.28,222900.0,16.4567,16.4961,16.4342,16.4848,222900.0
2008-02-06 13:20:00,29.28,29.34,29.26,29.3,129600.0,16.4848,16.5186,16.4736,16.4961,129600.0
2008-02-06 13:30:00,29.29,29.51,29.29,29.43,235050.0,16.4905,16.6143,16.4905,16.5693,235050.0
2008-02-06 13:40:00,29.43,29.63,29.4,29.61,278100.0,16.5693,16.6819,16.5524,16.6706,278100.0
2008-02-06 13:50:00,29.61,29.74,29.34,29.34,286050.0,16.6706,16.7438,16.5186,16.5186,286050.0
2008-02-06 14:00:00,29.35,29.53,29.33,29.5,211650.0,16.5243,16.6256,16.513,16.6087,211650.0
2008-02-06 14:10:00,29.51,29.51,29.37,29.4,238950.0,16.6143,16.6143,16.5355,16.5524,238950.0
2008-02-06 14:20:00,29.4,29.4,29.23,29.33,153900.0,16.5524,16.5524,16.4567,16.513,153900.0
2008-02-06 14:30:00,29.33,29.4,29.24,29.39,176550.0,16.513,16.5524,16.4623,16.5468,176550.0
2008-02-06 14:40:00,29.39,29.43,29.31,29.35,118200.0,16.5468,16.5693,16.5017,16.5243,118200.0
2008-02-06 14:50:00,29.35,29.4,29.26,29.32,151950.0,16.5243,16.5524,16.4736,16.5074,151950.0
2008-02-06 15:00:00,29.32,29.38,29.21,29.27,228900.0,16.5074,16.5411,16.4454,16.4792,228900.0
2008-02-06 15:10:00,29.26,29.33,29.0,29.09,355950.0,16.4736,16.513,16.3272,16.3779,355950.0
2008-02-06 15:20:00,29.11,29.15,29.01,29.11,144300.0,16.3891,16.4117,16.3328,16.3891,144300.0
2008-02-06 15:30:00,29.11,29.12,28.93,29.01,201450.0,16.3891,16.3948,16.2878,16.3328,201450.0
2008-02-06 15:40:00,29.02,29.06,28.87,28.87,302400.0,16.3385,16.361,16.254,16.254,302400.0
2008-02-06 15:50:00,28.89,28.97,28.84,28.85,669600.0,16.2653,16.3103,16.2371,16.2427,669600.0
2008-02-07 09:30:00,28.65,29.39,28.62,29.31,283800.0,16.1301,16.5468,16.1133,16.5017,283800.0
2008-02-07 09:40:00,29.31,29.32,28.99,29.19,189900.0,16.5017,16.5074,16.3216,16.4342,189900.0
2008-02-07 09:50:00,29.21,29.56,29.06,29.31,229350.0,16.4454,16.6425,16.361,16.5017,229350.0
2008-02-07 10:00:00,29.31,29.47,29.24,29.43,339750.0,16.5017,16.5918,16.4623,16.5693,339750.0
2008-02-07 10:10:00,29.42,29.71,29.21,29.28,237300.0,16.5637,16.7269,16.4454,16.4848,237300.0
2008-02-07 10:20:00,29.28,29.37,29.17,29.19,117750.0,16.4848,16.5355,16.4229,16.4342,117750.0
2008-02-07 10:30:00,29.17,29.26,29.07,29.09,119700.0,16.4229,16.4736,16.3666,16.3779,119700.0
2008-02-07 10:40:00,29.09,29.09,28.89,29.07,130350.0,16.3779,16.3779,16.2653,16.3666,130350.0
2008-02-07 10:50:00,29.06,29.24,29.03,29.1,108450.0,16.361,16.4623,16.3441,16.3835,108450.0
2008-02-07 11:00:00,29.09,29.23,29.0,29.04,139950.0,16.3779,16.4567,16.3272,16.3497,139950.0
2008-02-07 11:10:00,29.02,29.09,28.95,28.96,75900.0,16.3385,16.3779,16.2991,16.3047,75900.0
2008-02-07 11:20:00,28.97,29.09,28.93,29.05,75000.0,16.3103,16.3779,16.2878,16.3554,75000.0
2008-02-07 11:30:00,29.06,29.19,28.99,28.99,68850.0,16.361,16.4342,16.3216,16.3216,68850.0
2008-02-07 11:40:00,28.99,29.2,28.97,29.15,63450.0,16.3216,16.4398,16.3103,16.4117,63450.0
2008-02-07 11:50:00,29.13,29.14,29.03,29.07,92100.0,16.4004,16.406,16.3441,16.3666,92100.0
2008-02-07 12:00:00,29.08,29.1,29.01,29.07,90000.0,16.3722,16.3835,16.3328,16.3666,90000.0
2008-02-07 12:10:00,29.06,29.11,29.01,29.07,63450.0,16.361,16.3891,16.3328,16.3666,63450.0
2008-02-07 12:20:00,29.08,29.15,29.07,29.08,49350.0,16.3722,16.4117,16.3666,16.3722,49350.0
2008-02-07 12:30:00,29.07,29.25,29.07,29.21,78450.0,16.3666,16.468,16.3666,16.4454,78450.0
2008-02-07 12:40:00,29.23,29.27,29.15,29.25,76650.0,16.4567,16.4792,16.4117,16.468,76650.0
2008-02-07 12:50:00,29.25,29.39,29.22,29.39,105000.0,16.468,16.5468,16.4511,16.5468,105000.0
2008-02-07 13:00:00,29.39,29.39,29.21,29.23,86850.0,16.5468,16.5468,16.4454,16.4567,86850.0
2008-02-07 13:10:00,29.25,29.25,29.15,29.18,62550.0,16.468,16.468,16.4117,16.4285,62550.0
2008-02-07 13:20:00,29.19,29.55,29.18,29.43,169800.0,16.4342,16.6369,16.4285,16.5693,169800.0
2008-02-07 13:30:00,29.45,29.5,29.37,29.39,81600.0,16.5806,16.6087,16.5355,16.5468,81600.0
2008-02-07 13:40:00,29.41,29.62,29.41,29.58,111900.0,16.558,16.6763,16.558,16.6537,111900.0
2008-02-07 13:50:00,29.57,29.77,29.52,29.74,98850.0,16.6481,16.7607,16.62,16.7438,98850.0
2008-02-07 14:00:00,29.74,29.93,29.69,29.9,170850.0,16.7438,16.8508,16.7157,16.8339,170850.0
2008-02-07 14:10:00,29.9,29.91,29.47,29.52,252000.0,16.8339,16.8395,16.5918,16.62,252000.0
2008-02-07 14:20:00,29.5,29.63,29.37,29.55,92400.0,16.6087,16.6819,16.5355,16.6369,92400.0
2008-02-07 14:30:00,29.55,29.55,29.11,29.2,164250.0,16.6369,16.6369,16.3891,16.4398,164250.0
2008-02-07 14:40:00,29.2,29.3,29.11,29.25,126150.0,16.4398,16.4961,16.3891,16.468,126150.0
2008-02-07 14:50:00,29.25,29.31,29.13,29.23,190800.0,16.468,16.5017,16.4004,16.4567,190800.0
2008-02-07 15:00:00,29.23,29.26,28.95,28.95,249150.0,16.4567,16.4736,16.2991,16.2991,249150.0
2008-02-07 15:10:00,28.95,29.34,28.95,29.29,183300.0,16.2991,16.5186,16.2991,16.4905,183300.0
2008-02-07 15:20:00,29.31,29.47,29.24,29.34,159900.0,16.5017,16.5918,16.4623,16.5186,159900.0
2008-02-07 15:30:00,29.36,29.49,29.22,29.31,151950.0,16.5299,16.6031,16.4511,16.5017,151950.0
2008-02-07 15:40:00,29.31,29.38,29.19,29.27,126600.0,16.5017,16.5411,16.4342,16.4792,126600.0
2008-02-07 15:50:00,29.25,29.45,29.21,29.43,412650.0,16.468,16.5806,16.4454,16.5693,412650.0
2008-02-08 09:30:00,28.89,29.39,28.85,29.37,194400.0,16.2653,16.5468,16.2427,16.5355,194400.0
2008-02-08 09:40:00,29.34,29.34,29.07,29.13,113100.0,16.5186,16.5186,16.3666,16.4004,113100.0
2008-02-08 09:50:00,29.13,29.13,29.07,29.1,137400.0,16.4004,16.4004,16.3666,16.3835,137400.0
2008-02-08 10:00:00,29.09,29.14,28.99,29.02,140400.0,16.3779,16.406,16.3216,16.3385,140400.0
2008-02-08 10:10:00,29.03,29.14,28.93,28.97,112350.0,16.3441,16.406,16.2878,16.3103,112350.0
2008-02-08 10:20:00,28.98,29.07,28.91,28.97,108900.0,16.3159,16.3666,16.2765,16.3103,108900.0
2008-02-08 10:30:00,28.99,28.99,28.83,28.89,76650.0,16.3216,16.3216,16.2315,16.2653,76650.0
2008-02-08 10:40:00,28.89,29.0,28.87,28.93,99150.0,16.2653,16.3272,16.254,16.2878,99150.0
2008-02-08 10:50:00,28.95,28.96,28.73,28.83,148050.0,16.2991,16.3047,16.1752,16.2315,148050.0
2008-02-08 11:00:00,28.81,29.11,28.81,29.1,182700.0,16.2202,16.3891,16.2202,16.3835,182700.0
2008-02-08 11:10:00,29.1,29.17,28.99,29.1,90750.0,16.3835,16.4229,16.3216,16.3835,90750.0
2008-02-08 11:20:00,29.1,29.12,28.98,29.05,106200.0,16.3835,16.3948,16.3159,16.3554,106200.0
2008-02-08 11:30:00,29.05,29.07,28.95,28.97,45000.0,16.3554,16.3666,16.2991,16.3103,45000.0
2008-02-08 11:40:00,28.96,28.99,28.86,28.89,61800.0,16.3047,16.3216,16.2484,16.2653,61800.0
2008-02-08 11:50:00,28.89,28.89,28.67,28.68,105450.0,16.2653,16.2653,16.1414,16.147,105450.0
2008-02-08 12:00:00,28.67,28.84,28.62,28.82,58350.0,16.1414,16.2371,16.1133,16.2259,58350.0
2008-02-08 12:10:00,28.81,28.84,28.68,28.7,48450.0,16.2202,16.2371,16.147,16.1583,48450.0
2008-02-08 12:20:00,28.69,28.79,28.55,28.77,64500.0,16.1527,16.209,16.0738,16.1977,64500.0
2008-02-08 12:30:00,28.76,28.78,28.65,28.73,60300.0,16.1921,16.2033,16.1301,16.1752,60300.0
2008-02-08 12:40:00,28.73,28.77,28.54,28.57,70200.0,16.1752,16.1977,16.0682,16.0851,70200.0
2008-02-08 12:50:00,28.55,28.73,28.55,28.73,46650.0,16.0738,16.1752,16.0738,16.1752,46650.0
2008-02-08 13:00:00,28.73,28.73,28.64,28.69,50850.0,16.1752,16.1752,16.1245,16.1527,50850.0
2008-02-08 13:10:00,28.7,28.73,28.55,28.55,69300.0,16.1583,16.1752,16.0738,16.0738,69300.0
2008-02-08 13:20:00,28.55,28.62,28.49,28.59,69600.0,16.0738,16.1133,16.0401,16.0964,69600.0
2008-02-08 13:30:00,28.59,28.63,28.33,28.33,113250.0,16.0964,16.1189,15.95,15.95,113250.0
2008-02-08 13:40:00,28.33,28.53,28.22,28.53,107700.0,15.95,16.0626,15.8881,16.0626,107700.0
2008-02-08 13:50:00,28.53,28.64,28.51,28.61,94800.0,16.0626,16.1245,16.0513,16.1076,94800.0
2008-02-08 14:00:00,28.61,28.72,28.58,28.67,115800.0,16.1076,16.1696,16.0907,16.1414,115800.0
2008-02-08 14:10:00,28.67,28.85,28.65,28.81,110850.0,16.1414,16.2427,16.1301,16.2202,110850.0
2008-02-08 14:20:00,28.82,28.89,28.69,28.7,94800.0,16.2259,16.2653,16.1527,16.1583,94800.0
2008-02-08 14:30:00,28.67,28.75,28.63,28.7,72750.0,16.1414,16.1864,16.1189,16.1583,72750.0
2008-02-08 14:40:00,28.71,28.73,28.64,28.66,67200.0,16.1639,16.1752,16.1245,16.1358,67200.0
2008-02-08 14:50:00,28.66,28.71,28.49,28.53,57150.0,16.1358,16.1639,16.0401,16.0626,57150.0
2008-02-08 15:00:00,28.53,28.57,28.46,28.55,96750.0,16.0626,16.0851,16.0232,16.0738,96750.0
2008-02-08 15:10:00,28.55,28.7,28.53,28.69,89550.0,16.0738,16.1583,16.0626,16.1527,89550.0
2008-02-08 15:20:00,28.69,28.69,28.54,28.58,77700.0,16.1527,16.1527,16.0682,16.0907,77700.0
2008-02-08 15:30:00,28.59,28.73,28.53,28.58,132900.0,16.0964,16.1752,16.0626,16.0907,132900.0
2008-02-08 15:40:00,28.59,28.74,28.57,28.71,240000.0,16.0964,16.1808,16.0851,16.1639,240000.0
2008-02-08 15:50:00,28.71,28.73,28.57,28.69,283200.0,16.1639,16.1752,16.0851,16.1527,283200.0
2008-02-11 09:30:00,28.85,28.85,28.49,28.61,75450.0,16.2427,16.2427,16.0401,16.1076,75450.0
2008-02-11 09:40:00,28.61,28.71,28.49,28.68,94350.0,16.1076,16.1639,16.0401,16.147,94350.0
2008-02-11 09:50:00,28.69,28.86,28.67,28.83,107850.0,16.1527,16.2484,16.1414,16.2315,107850.0
2008-02-11 10:00:00,28.8,28.99,28.8,28.96,120150.0,16.2146,16.3216,16.2146,16.3047,120150.0
2008-02-11 10:10:00,28.95,28.96,28.83,28.84,69450.0,16.2991,16.3047,16.2315,16.2371,69450.0
2008-02-11 10:20:00,28.84,28.89,28.71,28.84,64950.0,16.2371,16.2653,16.1639,16.2371,64950.0
2008-02-11 10:30:00,28.85,28.99,28.84,28.94,74700.0,16.2427,16.3216,16.2371,16.2934,74700.0
2008-02-11 10:40:00,28.95,28.98,28.87,28.9,73200.0,16.2991,16.3159,16.254,16.2709,73200.0
2008-02-11 10:50:00,28.9,28.98,28.85,28.95,54750.0,16.2709,16.3159,16.2427,16.2991,54750.0
2008-02-11 11:00:00,28.96,28.98,28.87,28.95,47850.0,16.3047,16.3159,16.254,16.2991,47850.0
2008-02-11 11:10:00,28.95,29.07,28.83,28.87,64050.0,16.2991,16.3666,16.2315,16.254,64050.0
2008-02-11 11:20:00,28.87,28.92,28.77,28.81,61200.0,16.254,16.2822,16.1977,16.2202,61200.0
2008-02-11 11:30:00,28.8,28.8,28.67,28.69,49200.0,16.2146,16.2146,16.1414,16.1527,49200.0
2008-02-11 11:40:00,28.71,28.77,28.66,28.69,36600.0,16.1639,16.1977,16.1358,16.1527,36600.0
2008-02-11 11:50:00,28.71,28.79,28.65,28.74,32250.0,16.1639,16.209,16.1301,16.1808,32250.0
2008-02-11 12:00:00,28.75,28.99,28.74,28.93,53550.0,16.1864,16.3216,16.1808,16.2878,53550.0
2008-02-11 12:10:00,28.95,29.0,28.83,28.89,30450.0,16.2991,16.3272,16.2315,16.2653,30450.0
2008-02-11 12:20:00,28.89,28.93,28.82,28.87,15750.0,16.2653,16.2878,16.2259,16.254,15750.0
2008-02-11 12:30:00,28.89,28.96,28.86,28.93,107700.0,16.2653,16.3047,16.2484,16.2878,107700.0
2008-02-11 12:40:00,28.94,29.05,28.9,29.04,54450.0,16.2934,16.3554,16.2709,16.3497,54450.0
2008-02-11 12:50:00,29.02,29.05,28.98,29.03,23100.0,16.3385,16.3554,16.3159,16.3441,23100.0
2008-02-11 13:00:00,29.03,29.07,28.98,28.99,38250.0,16.3441,16.3666,16.3159,16.3216,38250.0
2008-02-11 13:10:00,28.99,29.07,28.96,28.97,37500.0,16.3216,16.3666,16.3047,16.3103,37500.0
2008-02-11 13:20:00,28.97,29.09,28.95,29.09,42450.0,16.3103,16.3779,16.2991,16.3779,42450.0
2008-02-11 13:30:00,29.1,29.14,29.05,29.09,55200.0,16.3835,16.406,16.3554,16.3779,55200.0
2008-02-11 13:40:00,29.09,29.11,28.99,29.05,48150.0,16.3779,16.3891,16.3216,16.3554,48150.0
2008-02-11 13:50:00,29.05,29.09,29.03,29.06,33150.0,16.3554,16.3779,16.3441,16.361,33150.0
2008-02-11 14:00:00,29.05,29.11,29.0,29.09,39300.0,16.3554,16.3891,16.3272,16.3779,39300.0
2008-02-11 14:10:00,29.08,29.17,29.05,29.07,69600.0,16.3722,16.4229,16.3554,16.3666,69600.0
2008-02-11 14:20:00,29.06,29.09,29.01,29.01,40050.0,16.361,16.3779,16.3328,16.3328,40050.0
2008-02-11 14:30:00,29.01,29.02,28.87,28.88,78450.0,16.3328,16.3385,16.254,16.2596,78450.0
2008-02-11 14:40:00,28.89,28.91,28.83,28.87,147000.0,16.2653,16.2765,16.2315,16.254,147000.0
2008-02-11 14:50:00,28.88,28.94,28.79,28.82,112950.0,16.2596,16.2934,16.209,16.2259,112950.0
2008-02-11 15:00:00,28.83,28.95,28.75,28.94,108600.0,16.2315,16.2991,16.1864,16.2934,108600.0
2008-02-11 15:10:00,28.95,29.05,28.94,29.01,131250.0,16.2991,16.3554,16.2934,16.3328,131250.0
2008-02-11 15:20:00,29.01,29.13,29.01,29.1,137250.0,16.3328,16.4004,16.3328,16.3835,137250.0
2008-02-11 15:30:00,29.09,29.13,29.02,29.03,132000.0,16.3779,16.4004,16.3385,16.3441,132000.0
2008-02-11 15:40:00,29.05,29.09,28.99,29.08,130050.0,16.3554,16.3779,16.3216,16.3722,130050.0
2008-02-11 15:50:00,29.07,29.1,29.03,29.05,195450.0,16.3666,16.3835,16.3441,16.3554,195450.0
2008-02-12 09:30:00,29.06,29.33,28.67,29.25,143700.0,16.361,16.513,16.1414,16.468,143700.0
2008-02-12 09:40:00,29.26,29.28,29.19,29.27,139200.0,16.4736,16.4848,16.4342,16.4792,139200.0
2008-02-12 09:50:00,29.28,29.41,29.27,29.3,144600.0,16.4848,16.558,16.4792,16.4961,144600.0
2008-02-12 10:00:00,29.29,29.66,29.29,29.66,119700.0,16.4905,16.6988,16.4905,16.6988,119700.0
2008-02-12 10:10:00,29.64,29.74,29.53,29.56,168300.0,16.6875,16.7438,16.6256,16.6425,168300.0
2008-02-12 10:20:00,29.57,29.62,29.39,29.49,91500.0,16.6481,16.6763,16.5468,16.6031,91500.0
2008-02-12 10:30:00,29.49,29.67,29.41,29.41,111150.0,16.6031,16.7044,16.558,16.558,111150.0
2008-02-12 10:40:00,29.43,29.6,29.38,29.6,122550.0,16.5693,16.665,16.5411,16.665,122550.0
2008-02-12 10:50:00,29.61,29.63,29.57,29.59,156000.0,16.6706,16.6819,16.6481,16.6594,156000.0
2008-02-12 11:00:00,29.59,29.69,29.55,29.69,138600.0,16.6594,16.7157,16.6369,16.7157,138600.0
2008-02-12 11:10:00,29.69,29.81,29.69,29.79,102150.0,16.7157,16.7832,16.7157,16.772,102150.0
2008-02-12 11:20:00,29.79,29.82,29.67,29.7,80850.0,16.772,16.7889,16.7044,16.7213,80850.0
2008-02-12 11:30:00,29.71,29.74,29.68,29.7,63750.0,16.7269,16.7438,16.71,16.7213,63750.0
2008-02-12 11:40:00,29.71,29.74,29.67,29.68,66750.0,16.7269,16.7438,16.7044,16.71,66750.0
2008-02-12 11:50:00,29.69,29.69,29.59,29.63,58500.0,16.7157,16.7157,16.6594,16.6819,58500.0
2008-02-12 12:00:00,29.63,29.73,29.61,29.73,93600.0,16.6819,16.7382,16.6706,16.7382,93600.0
2008-02-12 12:10:00,29.73,29.76,29.64,29.65,87900.0,16.7382,16.7551,16.6875,16.6932,87900.0
2008-02-12 12:20:00,29.65,29.65,29.53,29.55,79200.0,16.6932,16.6932,16.6256,16.6369,79200.0
2008-02-12 12:30:00,29.55,29.55,29.42,29.51,100350.0,16.6369,16.6369,16.5637,16.6143,100350.0
2008-02-12 12:40:00,29.5,29.51,29.42,29.43,68400.0,16.6087,16.6143,16.5637,16.5693,68400.0
2008-02-12 12:50:00,29.43,29.53,29.43,29.51,58350.0,16.5693,16.6256,16.5693,16.6143,58350.0
2008-02-12 13:00:00,29.52,29.59,29.51,29.58,68550.0,16.62,16.6594,16.6143,16.6537,68550.0
2008-02-12 13:10:00,29.57,29.61,29.48,29.59,89400.0,16.6481,16.6706,16.5974,16.6594,89400.0
2008-02-12 13:20:00,29.59,29.64,29.56,29.61,96000.0,16.6594,16.6875,16.6425,16.6706,96000.0
2008-02-12 13:30:00,29.61,29.62,29.55,29.57,91050.0,16.6706,16.6763,16.6369,16.6481,91050.0
2008-02-12 13:40:00,29.57,29.58,29.46,29.5,73350.0,16.6481,16.6537,16.5862,16.6087,73350.0
2008-02-12 13:50:00,29.51,29.57,29.47,29.53,85050.0,16.6143,16.6481,16.5918,16.6256,85050.0
2008-02-12 14:00:00,29.53,29.53,29.43,29.46,63150.0,16.6256,16.6256,16.5693,16.5862,63150.0
2008-02-12 14:10:00,29.45,29.51,29.32,29.32,98850.0,16.5806,16.6143,16.5074,16.5074,98850.0
2008-02-12 14:20:00,29.31,29.34,29.27,29.31,84900.0,16.5017,16.5186,16.4792,16.5017,84900.0
2008-02-12 14:30:00,29.32,29.32,29.18,29.21,103050.0,16.5074,16.5074,16.4285,16.4454,103050.0
2008-02-12 14:40:00,29.21,29.4,29.17,29.4,124200.0,16.4454,16.5524,16.4229,16.5524,124200.0
2008-02-12 14:50:00,29.41,29.51,29.4,29.51,120600.0,16.558,16.6143,16.5524,16.6143,120600.0
2008-02-12 15:00:00,29.49,29.51,29.2,29.25,127500.0,16.6031,16.6143,16.4398,16.468,127500.0
2008-02-12 15:10:00,29.26,29.31,29.16,29.19,132150.0,16.4736,16.5017,16.4173,16.4342,132150.0
2008-02-12 15:20:00,29.19,29.2,28.83,28.99,258900.0,16.4342,16.4398,16.2315,16.3216,258900.0
2008-02-12 15:30:00,29.0,29.05,28.75,28.75,266700.0,16.3272,16.3554,16.1864,16.1864,266700.0
2008-02-12 15:40:00,28.76,29.02,28.73,28.97,269250.0,16.1921,16.3385,16.1752,16.3103,269250.0
2008-02-12 15:50:00,28.98,29.07,28.93,29.0,340800.0,16.3159,16.3666,16.2878,16.3272,340800.0
2008-02-13 09:30:00,29.74,29.99,29.51,29.77,180900.0,16.7438,16.8846,16.6143,16.7607,180900.0
2008-02-13 09:40:00,29.78,29.86,29.63,29.72,103500.0,16.7663,16.8114,16.6819,16.7326,103500.0
2008-02-13 09:50:00,29.67,29.72,29.57,29.65,62550.0,16.7044,16.7326,16.6481,16.6932,62550.0
2008-02-13 10:00:00,29.63,29.75,29.53,29.71,86850.0,16.6819,16.7495,16.6256,16.7269,86850.0
2008-02-13 10:10:00,29.72,29.9,29.65,29.8,150750.0,16.7326,16.8339,16.6932,16.7776,150750.0
2008-02-13 10:20:00,29.8,29.86,29.74,29.84,106200.0,16.7776,16.8114,16.7438,16.8001,106200.0
2008-02-13 10:30:00,29.84,29.84,29.63,29.75,122400.0,16.8001,16.8001,16.6819,16.7495,122400.0
2008-02-13 10:40:00,29.75,29.78,29.69,29.75,73650.0,16.7495,16.7663,16.7157,16.7495,73650.0
2008-02-13 10:50:00,29.75,29.89,29.71,29.81,72900.0,16.7495,16.8283,16.7269,16.7832,72900.0
2008-02-13 11:00:00,29.81,29.95,29.79,29.93,71850.0,16.7832,16.8621,16.772,16.8508,71850.0
2008-02-13 11:10:00,29.93,29.97,29.86,29.87,60750.0,16.8508,16.8733,16.8114,16.817,60750.0
2008-02-13 11:20:00,29.87,29.98,29.75,29.98,100050.0,16.817,16.8789,16.7495,16.8789,100050.0
2008-02-13 11:30:00,29.97,29.99,29.85,29.91,49500.0,16.8733,16.8846,16.8058,16.8395,49500.0
2008-02-13 11:40:00,29.91,29.93,29.85,29.86,45150.0,16.8395,16.8508,16.8058,16.8114,45150.0
2008-02-13 11:50:00,29.89,29.89,29.75,29.85,58350.0,16.8283,16.8283,16.7495,16.8058,58350.0
2008-02-13 12:00:00,29.85,29.93,29.85,29.92,56400.0,16.8058,16.8508,16.8058,16.8452,56400.0
2008-02-13 12:10:00,29.93,29.96,29.85,29.87,62550.0,16.8508,16.8677,16.8058,16.817,62550.0
2008-02-13 12:20:00,29.89,29.93,29.83,29.86,33750.0,16.8283,16.8508,16.7945,16.8114,33750.0
2008-02-13 12:30:00,29.87,29.91,29.85,29.89,29250.0,16.817,16.8395,16.8058,16.8283,29250.0
2008-02-13 12:40:00,29.89,29.89,29.81,29.86,46650.0,16.8283,16.8283,16.7832,16.8114,46650.0
2008-02-13 12:50:00,29.87,29.91,29.84,29.89,48150.0,16.817,16.8395,16.8001,16.8283,48150.0
2008-02-13 13:00:00,29.89,29.97,29.79,29.97,68100.0,16.8283,16.8733,16.772,16.8733,68100.0
2008-02-13 13:10:00,29.98,30.05,29.94,30.04,80850.0,16.8789,16.9184,16.8564,16.9127,80850.0
2008-02-13 13:20:00,30.05,30.11,29.99,30.0,78000.0,16.9184,16.9521,16.8846,16.8902,78000.0
2008-02-13 13:30:00,30.0,30.06,29.99,30.04,58950.0,16.8902,16.924,16.8846,16.9127,58950.0
2008-02-13 13:40:00,30.04,30.17,30.03,30.16,128100.0,16.9127,16.9859,16.9071,16.9803,128100.0
2008-02-13 13:50:00,30.16,30.23,30.13,30.16,164250.0,16.9803,17.0197,16.9634,16.9803,164250.0
2008-02-13 14:00:00,30.16,30.18,30.09,30.09,79350.0,16.9803,16.9915,16.9409,16.9409,79350.0
2008-02-13 14:10:00,30.09,30.16,30.03,30.14,67950.0,16.9409,16.9803,16.9071,16.969,67950.0
2008-02-13 14:20:00,30.14,30.17,30.03,30.05,103950.0,16.969,16.9859,16.9071,16.9184,103950.0
2008-02-13 14:30:00,30.06,30.26,30.02,30.23,82950.0,16.924,17.0366,16.9015,17.0197,82950.0
2008-02-13 14:40:00,30.22,30.26,30.17,30.17,66900.0,17.0141,17.0366,16.9859,16.9859,66900.0
2008-02-13 14:50:00,30.18,30.25,30.16,30.23,80100.0,16.9915,17.031,16.9803,17.0197,80100.0
2008-02-13 15:00:00,30.22,30.25,30.15,30.18,103800.0,17.0141,17.031,16.9747,16.9915,103800.0
2008-02-13 15:10:00,30.2,30.22,30.1,30.1,84900.0,17.0028,17.0141,16.9465,16.9465,84900.0
2008-02-13 15:20:00,30.11,30.23,30.11,30.21,111900.0,16.9521,17.0197,16.9521,17.0084,111900.0
2008-02-13 15:30:00,30.21,30.26,30.15,30.26,137550.0,17.0084,17.0366,16.9747,17.0366,137550.0
2008-02-13 15:40:00,30.26,30.33,30.25,30.31,186300.0,17.0366,17.076,17.031,17.0647,186300.0
2008-02-13 15:50:00,30.31,30.38,30.28,30.31,412500.0,17.0647,17.1042,17.0478,17.0647,412500.0
2008-02-14 09:30:00,30.03,30.2,29.35,29.57,188850.0,16.9775,17.0736,16.5931,16.7175,188850.0
2008-02-14 09:40:00,29.56,29.83,29.48,29.61,144750.0,16.7118,16.8645,16.6666,16.7401,144750.0
2008-02-14 09:50:00,29.61,29.69,29.51,29.58,121950.0,16.7401,16.7853,16.6835,16.7231,121950.0
2008-02-14 10:00:00,29.58,29.71,29.54,29.6,88950.0,16.7231,16.7966,16.7005,16.7344,88950.0
2008-02-14 10:10:00,29.6,29.66,29.53,29.55,85500.0,16.7344,16.7683,16.6949,16.7062,85500.0
2008-02-14 10:20:00,29.55,29.59,29.5,29.51,68700.0,16.7062,16.7288,16.6779,16.6835,68700.0
2008-02-14 10:30:00,29.52,29.54,29.37,29.4,89400.0,16.6892,16.7005,16.6044,16.6214,89400.0
2008-02-14 10:40:00,29.41,29.48,29.29,29.45,122100.0,16.627,16.6666,16.5592,16.6496,122100.0
2008-02-14 10:50:00,29.45,29.46,29.23,29.24,71400.0,16.6496,16.6553,16.5252,16.5309,71400.0
2008-02-14 11:00:00,29.24,29.33,29.23,29.27,70800.0,16.5309,16.5818,16.5252,16.5479,70800.0
2008-02-14 11:10:00,29.27,29.27,29.07,29.15,94500.0,16.5479,16.5479,16.4348,16.48,94500.0
2008-02-14 11:20:00,29.15,29.21,29.12,29.17,104250.0,16.48,16.5139,16.4631,16.4913,104250.0
2008-02-14 11:30:00,29.19,29.23,29.13,29.15,76800.0,16.5026,16.5252,16.4687,16.48,76800.0
2008-02-14 11:40:00,29.17,29.17,29.03,29.05,84150.0,16.4913,16.4913,16.4122,16.4235,84150.0
2008-02-14 11:50:00,29.05,29.19,29.05,29.17,70800.0,16.4235,16.5026,16.4235,16.4913,70800.0
2008-02-14 12:00:00,29.17,29.18,29.0,29.08,109950.0,16.4913,16.497,16.3952,16.4404,109950.0
2008-02-14 12:10:00,29.08,29.09,29.02,29.09,59250.0,16.4404,16.4461,16.4065,16.4461,59250.0
2008-02-14 12:20:00,29.09,29.11,29.03,29.08,71250.0,16.4461,16.4574,16.4122,16.4404,71250.0
2008-02-14 12:30:00,29.08,29.13,29.07,29.09,49050.0,16.4404,16.4687,16.4348,16.4461,49050.0
2008-02-14 12:40:00,29.1,29.11,29.04,29.05,56250.0,16.4518,16.4574,16.4178,16.4235,56250.0
2008-02-14 12:50:00,29.05,29.14,28.99,29.0,73800.0,16.4235,16.4744,16.3896,16.3952,73800.0
2008-02-14 13:00:00,28.99,29.05,28.91,28.97,78450.0,16.3896,16.4235,16.3443,16.3783,78450.0
2008-02-14 13:10:00,28.95,28.99,28.81,28.9,118200.0,16.3669,16.3896,16.2878,16.3387,118200.0
2008-02-14 13:20:00,28.88,28.9,28.67,28.85,230100.0,16.3274,16.3387,16.2086,16.3104,230100.0
2008-02-14 13:30:00,28.85,28.93,28.82,28.88,61950.0,16.3104,16.3556,16.2935,16.3274,61950.0
2008-02-14 13:40:00,28.89,28.91,28.81,28.83,52200.0,16.333,16.3443,16.2878,16.2991,52200.0
2008-02-14 13:50:00,28.83,28.93,28.77,28.87,80700.0,16.2991,16.3556,16.2652,16.3217,80700.0
2008-02-14 14:00:00,28.87,28.94,28.85,28.92,55800.0,16.3217,16.3613,16.3104,16.35,55800.0
2008-02-14 14:10:00,28.92,28.92,28.83,28.89,47400.0,16.35,16.35,16.2991,16.333,47400.0
2008-02-14 14:20:00,28.89,28.96,28.82,28.85,90750.0,16.333,16.3726,16.2935,16.3104,90750.0
2008-02-14 14:30:00,28.85,28.89,28.77,28.83,72600.0,16.3104,16.333,16.2652,16.2991,72600.0
2008-02-14 14:40:00,28.83,28.83,28.62,28.69,153600.0,16.2991,16.2991,16.1804,16.22,153600.0
2008-02-14 14:50:00,28.7,28.79,28.67,28.79,142200.0,16.2256,16.2765,16.2086,16.2765,142200.0
2008-02-14 15:00:00,28.79,28.83,28.69,28.79,123600.0,16.2765,16.2991,16.22,16.2765,123600.0
2008-02-14 15:10:00,28.8,29.07,28.8,29.07,137250.0,16.2821,16.4348,16.2821,16.4348,137250.0
2008-02-14 15:20:00,29.07,29.07,28.96,28.97,124800.0,16.4348,16.4348,16.3726,16.3783,124800.0
2008-02-14 15:30:00,28.99,29.03,28.87,28.89,94800.0,16.3896,16.4122,16.3217,16.333,94800.0
2008-02-14 15:40:00,28.9,28.9,28.77,28.88,127500.0,16.3387,16.3387,16.2652,16.3274,127500.0
2008-02-14 15:50:00,28.89,28.89,28.75,28.83,310200.0,16.333,16.333,16.2539,16.2991,310200.0
2008-02-15 09:30:00,28.68,28.91,28.31,28.55,731250.0,16.2143,16.3443,16.0051,16.1408,731250.0
2008-02-15 09:40:00,28.53,28.61,28.37,28.55,79500.0,16.1295,16.1747,16.039,16.1408,79500.0
2008-02-15 09:50:00,28.55,28.57,28.13,28.24,93000.0,16.1408,16.1521,15.9034,15.9655,93000.0
2008-02-15 10:00:00,28.26,28.43,28.23,28.31,94650.0,15.9769,16.073,15.9599,16.0051,94650.0
2008-02-15 10:10:00,28.33,28.56,28.32,28.45,74700.0,16.0164,16.1465,16.0108,16.0843,74700.0
2008-02-15 10:20:00,28.45,28.47,28.31,28.45,52200.0,16.0843,16.0956,16.0051,16.0843,52200.0
2008-02-15 10:30:00,28.43,28.53,28.31,28.36,129750.0,16.073,16.1295,16.0051,16.0334,129750.0
2008-02-15 10:40:00,28.35,28.39,28.26,28.3,91950.0,16.0277,16.0503,15.9769,15.9995,91950.0
2008-02-15 10:50:00,28.31,28.38,28.27,28.32,84900.0,16.0051,16.0447,15.9825,16.0108,84900.0
2008-02-15 11:00:00,28.32,28.41,28.32,28.38,88050.0,16.0108,16.0617,16.0108,16.0447,88050.0
2008-02-15 11:10:00,28.37,28.47,28.37,28.44,116700.0,16.039,16.0956,16.039,16.0786,116700.0
2008-02-15 11:20:00,28.44,28.5,28.37,28.47,73800.0,16.0786,16.1125,16.039,16.0956,73800.0
2008-02-15 11:30:00,28.48,28.49,28.39,28.39,73200.0,16.1012,16.1069,16.0503,16.0503,73200.0
2008-02-15 11:40:00,28.39,28.4,28.3,28.37,56100.0,16.0503,16.056,15.9995,16.039,56100.0
2008-02-15 11:50:00,28.35,28.47,28.35,28.47,45300.0,16.0277,16.0956,16.0277,16.0956,45300.0
2008-02-15 12:00:00,28.46,28.63,28.46,28.63,116400.0,16.0899,16.186,16.0899,16.186,116400.0
2008-02-15 12:10:00,28.62,28.72,28.62,28.72,136800.0,16.1804,16.2369,16.1804,16.2369,136800.0
2008-02-15 12:20:00,28.72,28.75,28.55,28.56,145350.0,16.2369,16.2539,16.1408,16.1465,145350.0
2008-02-15 12:30:00,28.56,28.59,28.49,28.55,29250.0,16.1465,16.1634,16.1069,16.1408,29250.0
2008-02-15 12:40:00,28.54,28.58,28.45,28.5,31050.0,16.1352,16.1578,16.0843,16.1125,31050.0
2008-02-15 12:50:00,28.5,28.56,28.47,28.5,23400.0,16.1125,16.1465,16.0956,16.1125,23400.0
2008-02-15 13:00:00,28.5,28.53,28.39,28.41,26100.0,16.1125,16.1295,16.0503,16.0617,26100.0
2008-02-15 13:10:00,28.41,28.55,28.41,28.53,29700.0,16.0617,16.1408,16.0617,16.1295,29700.0
2008-02-15 13:20:00,28.52,28.6,28.45,28.48,34050.0,16.1238,16.1691,16.0843,16.1012,34050.0
2008-02-15 13:30:00,28.48,28.49,28.37,28.38,78150.0,16.1012,16.1069,16.039,16.0447,78150.0
2008-02-15 13:40:00,28.37,28.43,28.37,28.4,103950.0,16.039,16.073,16.039,16.056,103950.0
2008-02-15 13:50:00,28.41,28.44,28.37,28.4,85950.0,16.0617,16.0786,16.039,16.056,85950.0
2008-02-15 14:00:00,28.39,28.44,28.39,28.41,54450.0,16.0503,16.0786,16.0503,16.0617,54450.0
2008-02-15 14:10:00,28.42,28.42,28.29,28.32,52650.0,16.0673,16.0673,15.9938,16.0108,52650.0
2008-02-15 14:20:00,28.31,28.39,28.31,28.38,34950.0,16.0051,16.0503,16.0051,16.0447,34950.0
2008-02-15 14:30:00,28.37,28.41,28.35,28.38,111300.0,16.039,16.0617,16.0277,16.0447,111300.0
2008-02-15 14:40:00,28.37,28.37,28.27,28.32,66150.0,16.039,16.039,15.9825,16.0108,66150.0
2008-02-15 14:50:00,28.32,28.35,28.28,28.34,60900.0,16.0108,16.0277,15.9882,16.0221,60900.0
2008-02-15 15:00:00,28.33,28.41,28.3,28.39,118500.0,16.0164,16.0617,15.9995,16.0503,118500.0
2008-02-15 15:10:00,28.39,28.53,28.37,28.51,88200.0,16.0503,16.1295,16.039,16.1182,88200.0
2008-02-15 15:20:00,28.51,28.52,28.49,28.49,49650.0,16.1182,16.1238,16.1069,16.1069,49650.0
2008-02-15 15:30:00,28.49,28.58,28.43,28.57,106650.0,16.1069,16.1578,16.073,16.1521,106650.0
2008-02-15 15:40:00,28.57,28.57,28.4,28.44,309600.0,16.1521,16.1521,16.056,16.0786,309600.0
2008-02-15 15:50:00,28.45,28.51,28.43,28.48,382500.0,16.0843,16.1182,16.073,16.1012,382500.0
2008-02-19 09:30:00,29.03,29.58,28.84,29.52,160650.0,16.4122,16.7231,16.3048,16.6892,160650.0
2008-02-19 09:40:00,29.49,29.51,29.19,29.4,146850.0,16.6722,16.6835,16.5026,16.6214,146850.0
2008-02-19 09:50:00,29.38,29.47,29.25,29.25,157800.0,16.61,16.6609,16.5366,16.5366,157800.0
2008-02-19 10:00:00,29.25,29.33,29.2,29.27,86400.0,16.5366,16.5818,16.5083,16.5479,86400.0
2008-02-19 10:10:00,29.26,29.37,29.23,29.3,52950.0,16.5422,16.6044,16.5252,16.5648,52950.0
2008-02-19 10:20:00,29.3,29.35,29.29,29.31,82650.0,16.5648,16.5931,16.5592,16.5705,82650.0
2008-02-19 10:30:00,29.31,29.33,29.17,29.21,51450.0,16.5705,16.5818,16.4913,16.5139,51450.0
2008-02-19 10:40:00,29.22,29.29,29.16,29.16,51300.0,16.5196,16.5592,16.4857,16.4857,51300.0
2008-02-19 10:50:00,29.16,29.17,29.07,29.07,83400.0,16.4857,16.4913,16.4348,16.4348,83400.0
2008-02-19 11:00:00,29.07,29.11,29.01,29.03,64950.0,16.4348,16.4574,16.4009,16.4122,64950.0
2008-02-19 11:10:00,29.03,29.06,28.96,28.98,56250.0,16.4122,16.4291,16.3726,16.3839,56250.0
2008-02-19 11:20:00,28.99,29.17,28.97,29.11,60300.0,16.3896,16.4913,16.3783,16.4574,60300.0
2008-02-19 11:30:00,29.11,29.25,29.09,29.2,60150.0,16.4574,16.5366,16.4461,16.5083,60150.0
2008-02-19 11:40:00,29.21,29.23,29.18,29.18,32550.0,16.5139,16.5252,16.497,16.497,32550.0
2008-02-19 11:50:00,29.17,29.31,29.13,29.31,49950.0,16.4913,16.5705,16.4687,16.5705,49950.0
2008-02-19 12:00:00,29.31,29.31,29.22,29.3,68850.0,16.5705,16.5705,16.5196,16.5648,68850.0
2008-02-19 12:10:00,29.31,29.39,29.29,29.38,86550.0,16.5705,16.6157,16.5592,16.61,86550.0
2008-02-19 12:20:00,29.38,29.47,29.37,29.45,82050.0,16.61,16.6609,16.6044,16.6496,82050.0
2008-02-19 12:30:00,29.47,29.47,29.38,29.38,142050.0,16.6609,16.6609,16.61,16.61,142050.0
2008-02-19 12:40:00,29.39,29.41,29.29,29.29,64500.0,16.6157,16.627,16.5592,16.5592,64500.0
2008-02-19 12:50:00,29.29,29.29,29.19,29.21,41850.0,16.5592,16.5592,16.5026,16.5139,41850.0
2008-02-19 13:00:00,29.21,29.31,29.21,29.27,52650.0,16.5139,16.5705,16.5139,16.5479,52650.0
2008-02-19 13:10:00,29.27,29.39,29.27,29.33,111000.0,16.5479,16.6157,16.5479,16.5818,111000.0
2008-02-19 13:20:00,29.33,29.43,29.3,29.35,61500.0,16.5818,16.6383,16.5648,16.5931,61500.0
2008-02-19 13:30:00,29.35,29.35,29.25,29.27,58050.0,16.5931,16.5931,16.5366,16.5479,58050.0
2008-02-19 13:40:00,29.27,29.29,29.17,29.19,57600.0,16.5479,16.5592,16.4913,16.5026,57600.0
2008-02-19 13:50:00,29.17,29.23,29.15,29.17,36600.0,16.4913,16.5252,16.48,16.4913,36600.0
2008-02-19 14:00:00,29.19,29.21,29.11,29.16,50550.0,16.5026,16.5139,16.4574,16.4857,50550.0
2008-02-19 14:10:00,29.15,29.25,29.12,29.24,75300.0,16.48,16.5366,16.4631,16.5309,75300.0
2008-02-19 14:20:00,29.25,29.3,29.14,29.14,61500.0,16.5366,16.5648,16.4744,16.4744,61500.0
2008-02-19 14:30:00,29.13,29.15,28.91,28.97,184350.0,16.4687,16.48,16.3443,16.3783,184350.0
2008-02-19 14:40:00,28.97,28.99,28.77,28.83,98550.0,16.3783,16.3896,16.2652,16.2991,98550.0
2008-02-19 14:50:00,28.83,28.89,28.72,28.73,119100.0,16.2991,16.333,16.2369,16.2426,119100.0
2008-02-19 15:00:00,28.72,28.75,28.61,28.73,111450.0,16.2369,16.2539,16.1747,16.2426,111450.0
2008-02-19 15:10:00,28.72,28.87,28.72,28.86,88200.0,16.2369,16.3217,16.2369,16.3161,88200.0
2008-02-19 15:20:00,28.86,28.87,28.7,28.71,154050.0,16.3161,16.3217,16.2256,16.2313,154050.0
2008-02-19 15:30:00,28.71,28.83,28.65,28.79,182100.0,16.2313,16.2991,16.1973,16.2765,182100.0
2008-02-19 15:40:00,28.8,28.85,28.65,28.67,206850.0,16.2821,16.3104,16.1973,16.2086,206850.0
2008-02-19 15:50:00,28.66,28.67,28.57,28.65,460500.0,16.203,16.2086,16.1521,16.1973,460500.0
2008-02-20 09:30:00,28.63,28.92,28.62,28.9,186900.0,16.186,16.35,16.1804,16.3387,186900.0
2008-02-20 09:40:00,28.89,28.97,28.73,28.97,118350.0,16.333,16.3783,16.2426,16.3783,118350.0
2008-02-20 09:50:00,28.97,29.03,28.86,28.86,147450.0,16.3783,16.4122,16.3161,16.3161,147450.0
2008-02-20 10:00:00,28.84,28.91,28.68,28.76,91200.0,16.3048,16.3443,16.2143,16.2595,91200.0
2008-02-20 10:10:00,28.77,29.0,28.69,29.0,129450.0,16.2652,16.3952,16.22,16.3952,129450.0
2008-02-20 10:20:00,28.99,29.15,28.99,29.03,168450.0,16.3896,16.48,16.3896,16.4122,168450.0
2008-02-20 10:30:00,29.02,29.11,28.96,29.09,94200.0,16.4065,16.4574,16.3726,16.4461,94200.0
2008-02-20 10:40:00,29.08,29.15,28.98,29.03,107250.0,16.4404,16.48,16.3839,16.4122,107250.0
2008-02-20 10:50:00,29.04,29.07,28.93,28.99,71550.0,16.4178,16.4348,16.3556,16.3896,71550.0
2008-02-20 11:00:00,29.02,29.09,28.99,29.01,47700.0,16.4065,16.4461,16.3896,16.4009,47700.0
2008-02-20 11:10:00,29.01,29.15,29.0,29.1,57750.0,16.4009,16.48,16.3952,16.4518,57750.0
2008-02-20 11:20:00,29.11,29.18,29.08,29.15,66000.0,16.4574,16.497,16.4404,16.48,66000.0
2008-02-20 11:30:00,29.14,29.16,29.11,29.13,58650.0,16.4744,16.4857,16.4574,16.4687,58650.0
2008-02-20 11:40:00,29.13,29.15,29.02,29.05,56700.0,16.4687,16.48,16.4065,16.4235,56700.0
2008-02-20 11:50:00,29.05,29.11,29.03,29.05,62550.0,16.4235,16.4574,16.4122,16.4235,62550.0
2008-02-20 12:00:00,29.05,29.32,29.05,29.26,132600.0,16.4235,16.5761,16.4235,16.5422,132600.0
2008-02-20 12:10:00,29.27,29.48,29.19,29.34,145950.0,16.5479,16.6666,16.5026,16.5874,145950.0
2008-02-20 12:20:00,29.34,29.5,29.33,29.37,188700.0,16.5874,16.6779,16.5818,16.6044,188700.0
2008-02-20 12:30:00,29.39,29.44,29.33,29.37,76650.0,16.6157,16.644,16.5818,16.6044,76650.0
2008-02-20 12:40:00,29.38,29.39,29.26,29.29,95550.0,16.61,16.6157,16.5422,16.5592,95550.0
2008-02-20 12:50:00,29.29,29.39,29.27,29.31,60900.0,16.5592,16.6157,16.5479,16.5705,60900.0
2008-02-20 13:00:00,29.31,29.57,29.29,29.45,137850.0,16.5705,16.7175,16.5592,16.6496,137850.0
2008-02-20 13:10:00,29.45,29.55,29.37,29.39,64650.0,16.6496,16.7062,16.6044,16.6157,64650.0
2008-02-20 13:20:00,29.39,29.41,29.22,29.24,83550.0,16.6157,16.627,16.5196,16.5309,83550.0
2008-02-20 13:30:00,29.24,29.29,29.16,29.28,57600.0,16.5309,16.5592,16.4857,16.5535,57600.0
2008-02-20 13:40:00,29.29,29.41,29.29,29.37,60750.0,16.5592,16.627,16.5592,16.6044,60750.0
2008-02-20 13:50:00,29.37,29.53,29.37,29.45,102300.0,16.6044,16.6949,16.6044,16.6496,102300.0
2008-02-20 14:00:00,29.46,29.53,29.32,29.41,171450.0,16.6553,16.6949,16.5761,16.627,171450.0
2008-02-20 14:10:00,29.42,29.44,29.25,29.26,95250.0,16.6327,16.644,16.5366,16.5422,95250.0
2008-02-20 14:20:00,29.25,29.36,29.19,29.3,105000.0,16.5366,16.5987,16.5026,16.5648,105000.0
2008-02-20 14:30:00,29.31,29.45,29.29,29.41,122550.0,16.5705,16.6496,16.5592,16.627,122550.0
2008-02-20 14:40:00,29.41,29.67,29.35,29.67,127650.0,16.627,16.774,16.5931,16.774,127650.0
2008-02-20 14:50:00,29.65,29.79,29.63,29.71,200550.0,16.7627,16.8418,16.7514,16.7966,200550.0
2008-02-20 15:00:00,29.71,29.71,29.61,29.67,157500.0,16.7966,16.7966,16.7401,16.774,157500.0
2008-02-20 15:10:00,29.67,29.69,29.45,29.47,251550.0,16.774,16.7853,16.6496,16.6609,251550.0
2008-02-20 15:20:00,29.47,29.56,29.43,29.51,134100.0,16.6609,16.7118,16.6383,16.6835,134100.0
2008-02-20 15:30:00,29.5,29.61,29.49,29.57,170550.0,16.6779,16.7401,16.6722,16.7175,170550.0
2008-02-20 15:40:00,29.58,29.63,29.53,29.59,145500.0,16.7231,16.7514,16.6949,16.7288,145500.0
2008-02-20 15:50:00,29.6,29.69,29.6,29.69,291600.0,16.7344,16.7853,16.7344,16.7853,291600.0
2008-02-21 09:30:00,29.73,30.65,29.63,29.71,119550.0,16.8079,17.328,16.7514,16.7966,119550.0
2008-02-21 09:40:00,29.73,29.91,29.72,29.85,73650.0,16.8079,16.9097,16.8023,16.8758,73650.0
2008-02-21 09:50:00,29.87,29.99,29.85,29.91,111000.0,16.8871,16.9549,16.8758,16.9097,111000.0
2008-02-21 10:00:00,29.91,29.93,29.8,29.88,224250.0,16.9097,16.921,16.8475,16.8927,224250.0
2008-02-21 10:10:00,29.88,30.1,29.83,30.07,109950.0,16.8927,17.0171,16.8645,17.0001,109950.0
2008-02-21 10:20:00,30.07,30.1,30.0,30.02,162150.0,17.0001,17.0171,16.9606,16.9719,162150.0
2008-02-21 10:30:00,30.03,30.07,29.85,29.85,164250.0,16.9775,17.0001,16.8758,16.8758,164250.0
2008-02-21 10:40:00,29.84,29.89,29.75,29.88,177750.0,16.8701,16.8984,16.8192,16.8927,177750.0
2008-02-21 10:50:00,29.89,29.93,29.73,29.76,275400.0,16.8984,16.921,16.8079,16.8249,275400.0
2008-02-21 11:00:00,29.74,29.77,29.67,29.73,70200.0,16.8136,16.8305,16.774,16.8079,70200.0
2008-02-21 11:10:00,29.73,29.77,29.7,29.7,47550.0,16.8079,16.8305,16.791,16.791,47550.0
2008-02-21 11:20:00,29.7,29.76,29.67,29.71,80100.0,16.791,16.8249,16.774,16.7966,80100.0
2008-02-21 11:30:00,29.71,29.78,29.7,29.71,64650.0,16.7966,16.8362,16.791,16.7966,64650.0
2008-02-21 11:40:00,29.71,29.85,29.71,29.83,78600.0,16.7966,16.8758,16.7966,16.8645,78600.0
2008-02-21 11:50:00,29.83,29.86,29.79,29.83,82050.0,16.8645,16.8814,16.8418,16.8645,82050.0
2008-02-21 12:00:00,29.83,29.83,29.75,29.75,137550.0,16.8645,16.8645,16.8192,16.8192,137550.0
2008-02-21 12:10:00,29.74,29.75,29.54,29.74,213600.0,16.8136,16.8192,16.7005,16.8136,213600.0
2008-02-21 12:20:00,29.74,29.74,29.61,29.61,63900.0,16.8136,16.8136,16.7401,16.7401,63900.0
2008-02-21 12:30:00,29.61,29.62,29.48,29.57,68700.0,16.7401,16.7457,16.6666,16.7175,68700.0
2008-02-21 12:40:00,29.56,29.59,29.47,29.49,55650.0,16.7118,16.7288,16.6609,16.6722,55650.0
2008-02-21 12:50:00,29.48,29.51,29.45,29.5,65550.0,16.6666,16.6835,16.6496,16.6779,65550.0
2008-02-21 13:00:00,29.51,29.53,29.44,29.51,55650.0,16.6835,16.6949,16.644,16.6835,55650.0
2008-02-21 13:10:00,29.5,29.5,29.32,29.37,104250.0,16.6779,16.6779,16.5761,16.6044,104250.0
2008-02-21 13:20:00,29.37,29.41,29.27,29.41,52950.0,16.6044,16.627,16.5479,16.627,52950.0
2008-02-21 13:30:00,29.44,29.45,29.36,29.39,64200.0,16.644,16.6496,16.5987,16.6157,64200.0
2008-02-21 13:40:00,29.4,29.43,29.33,29.34,76200.0,16.6214,16.6383,16.5818,16.5874,76200.0
2008-02-21 13:50:00,29.33,29.34,29.22,29.27,97800.0,16.5818,16.5874,16.5196,16.5479,97800.0
2008-02-21 14:00:00,29.27,29.35,29.23,29.28,72450.0,16.5479,16.5931,16.5252,16.5535,72450.0
2008-02-21 14:10:00,29.29,29.29,29.11,29.17,91500.0,16.5592,16.5592,16.4574,16.4913,91500.0
2008-02-21 14:20:00,29.18,29.27,29.15,29.21,88350.0,16.497,16.5479,16.48,16.5139,88350.0
2008-02-21 14:30:00,29.21,29.28,29.13,29.19,73500.0,16.5139,16.5535,16.4687,16.5026,73500.0
2008-02-21 14:40:00,29.22,29.22,29.07,29.13,54000.0,16.5196,16.5196,16.4348,16.4687,54000.0
2008-02-21 14:50:00,29.13,29.17,29.09,29.15,90000.0,16.4687,16.4913,16.4461,16.48,90000.0
2008-02-21 15:00:00,29.15,29.15,28.85,28.91,183600.0,16.48,16.48,16.3104,16.3443,183600.0
2008-02-21 15:10:00,28.91,29.01,28.85,28.97,132900.0,16.3443,16.4009,16.3104,16.3783,132900.0
2008-02-21 15:20:00,28.96,29.03,28.86,28.9,136200.0,16.3726,16.4122,16.3161,16.3387,136200.0
2008-02-21 15:30:00,28.9,29.01,28.81,28.83,127350.0,16.3387,16.4009,16.2878,16.2991,127350.0
2008-02-21 15:40:00,28.84,28.91,28.78,28.81,164700.0,16.3048,16.3443,16.2708,16.2878,164700.0
2008-02-21 15:50:00,28.81,28.93,28.75,28.93,525000.0,16.2878,16.3556,16.2539,16.3556,525000.0
2008-02-22 09:30:00,29.0,29.52,28.97,29.17,137400.0,16.3952,16.6892,16.3783,16.4913,137400.0
2008-02-22 09:40:00,29.16,29.16,29.03,29.11,44550.0,16.4857,16.4857,16.4122,16.4574,44550.0
2008-02-22 09:50:00,29.11,29.14,28.86,28.97,76950.0,16.4574,16.4744,16.3161,16.3783,76950.0
2008-02-22 10:00:00,28.99,28.99,28.71,28.83,91350.0,16.3896,16.3896,16.2313,16.2991,91350.0
2008-02-22 10:10:00,28.83,28.95,28.74,28.95,52950.0,16.2991,16.3669,16.2482,16.3669,52950.0
2008-02-22 10:20:00,28.96,29.01,28.83,28.95,71400.0,16.3726,16.4009,16.2991,16.3669,71400.0
2008-02-22 10:30:00,28.96,28.99,28.7,28.7,105750.0,16.3726,16.3896,16.2256,16.2256,105750.0
2008-02-22 10:40:00,28.7,28.78,28.62,28.78,99600.0,16.2256,16.2708,16.1804,16.2708,99600.0
2008-02-22 10:50:00,28.75,28.85,28.61,28.62,49050.0,16.2539,16.3104,16.1747,16.1804,49050.0
2008-02-22 11:00:00,28.64,28.76,28.61,28.73,79350.0,16.1917,16.2595,16.1747,16.2426,79350.0
2008-02-22 11:10:00,28.73,28.81,28.64,28.73,36000.0,16.2426,16.2878,16.1917,16.2426,36000.0
2008-02-22 11:20:00,28.73,28.83,28.7,28.75,42450.0,16.2426,16.2991,16.2256,16.2539,42450.0
2008-02-22 11:30:00,28.73,28.79,28.71,28.77,47850.0,16.2426,16.2765,16.2313,16.2652,47850.0
2008-02-22 11:40:00,28.75,28.77,28.58,28.63,43350.0,16.2539,16.2652,16.1578,16.186,43350.0
2008-02-22 11:50:00,28.62,28.65,28.57,28.59,31200.0,16.1804,16.1973,16.1521,16.1634,31200.0
2008-02-22 12:00:00,28.61,28.63,28.45,28.48,39150.0,16.1747,16.186,16.0843,16.1012,39150.0
2008-02-22 12:10:00,28.49,28.5,28.38,28.39,83700.0,16.1069,16.1125,16.0447,16.0503,83700.0
2008-02-22 12:20:00,28.4,28.45,28.38,28.39,45600.0,16.056,16.0843,16.0447,16.0503,45600.0
2008-02-22 12:30:00,28.4,28.4,28.25,28.35,81750.0,16.056,16.056,15.9712,16.0277,81750.0
2008-02-22 12:40:00,28.35,28.38,28.28,28.32,43650.0,16.0277,16.0447,15.9882,16.0108,43650.0
2008-02-22 12:50:00,28.33,28.4,28.26,28.33,55200.0,16.0164,16.056,15.9769,16.0164,55200.0
2008-02-22 13:00:00,28.33,28.35,28.21,28.3,108450.0,16.0164,16.0277,15.9486,15.9995,108450.0
2008-02-22 13:10:00,28.3,28.41,28.29,28.4,73500.0,15.9995,16.0617,15.9938,16.056,73500.0
2008-02-22 13:20:00,28.4,28.43,28.36,28.37,76200.0,16.056,16.073,16.0334,16.039,76200.0
2008-02-22 13:30:00,28.37,28.37,28.27,28.33,49050.0,16.039,16.039,15.9825,16.0164,49050.0
2008-02-22 13:40:00,28.36,28.37,28.25,28.37,41550.0,16.0334,16.039,15.9712,16.039,41550.0
2008-02-22 13:50:00,28.35,28.4,28.31,28.35,47100.0,16.0277,16.056,16.0051,16.0277,47100.0
2008-02-22 14:00:00,28.35,28.39,28.23,28.29,63750.0,16.0277,16.0503,15.9599,15.9938,63750.0
2008-02-22 14:10:00,28.28,28.39,28.24,28.39,57450.0,15.9882,16.0503,15.9655,16.0503,57450.0
2008-02-22 14:20:00,28.39,28.39,28.23,28.27,136500.0,16.0503,16.0503,15.9599,15.9825,136500.0
2008-02-22 14:30:00,28.26,28.32,28.23,28.29,88200.0,15.9769,16.0108,15.9599,15.9938,88200.0
2008-02-22 14:40:00,28.29,28.39,28.28,28.39,53400.0,15.9938,16.0503,15.9882,16.0503,53400.0
2008-02-22 14:50:00,28.39,28.45,28.33,28.35,52950.0,16.0503,16.0843,16.0164,16.0277,52950.0
2008-02-22 15:00:00,28.34,28.45,28.34,28.39,49650.0,16.0221,16.0843,16.0221,16.0503,49650.0
2008-02-22 15:10:00,28.38,28.39,28.2,28.25,147600.0,16.0447,16.0503,15.9429,15.9712,147600.0
2008-02-22 15:20:00,28.24,28.44,28.22,28.44,95850.0,15.9655,16.0786,15.9542,16.0786,95850.0
2008-02-22 15:30:00,28.43,28.82,28.39,28.75,300150.0,16.073,16.2935,16.0503,16.2539,300150.0
2008-02-22 15:40:00,28.76,28.93,28.73,28.91,188400.0,16.2595,16.3556,16.2426,16.3443,188400.0
2008-02-22 15:50:00,28.91,29.09,28.79,29.06,449400.0,16.3443,16.4461,16.2765,16.4291,449400.0
2008-02-25 09:30:00,29.33,29.59,29.0,29.08,153300.0,16.5818,16.7288,16.3952,16.4404,153300.0
2008-02-25 09:40:00,29.08,29.17,28.94,29.13,95250.0,16.4404,16.4913,16.3613,16.4687,95250.0
2008-02-25 09:50:00,29.12,29.17,28.91,29.03,92250.0,16.4631,16.4913,16.3443,16.4122,92250.0
2008-02-25 10:00:00,29.05,29.23,28.99,29.23,107400.0,16.4235,16.5252,16.3896,16.5252,107400.0
2008-02-25 10:10:00,29.23,29.45,29.2,29.4,106050.0,16.5252,16.6496,16.5083,16.6214,106050.0
2008-02-25 10:20:00,29.39,29.63,29.33,29.61,130200.0,16.6157,16.7514,16.5818,16.7401,130200.0
2008-02-25 10:30:00,29.62,29.64,29.45,29.53,68550.0,16.7457,16.757,16.6496,16.6949,68550.0
2008-02-25 10:40:00,29.53,29.68,29.49,29.67,75000.0,16.6949,16.7797,16.6722,16.774,75000.0
2008-02-25 10:50:00,29.67,29.71,29.53,29.57,130650.0,16.774,16.7966,16.6949,16.7175,130650.0
2008-02-25 11:00:00,29.56,29.62,29.49,29.61,52350.0,16.7118,16.7457,16.6722,16.7401,52350.0
2008-02-25 11:10:00,29.61,29.69,29.55,29.55,65100.0,16.7401,16.7853,16.7062,16.7062,65100.0
2008-02-25 11:20:00,29.55,29.64,29.55,29.55,53700.0,16.7062,16.757,16.7062,16.7062,53700.0
2008-02-25 11:30:00,29.56,29.6,29.49,29.51,56100.0,16.7118,16.7344,16.6722,16.6835,56100.0
2008-02-25 11:40:00,29.5,29.58,29.5,29.56,68250.0,16.6779,16.7231,16.6779,16.7118,68250.0
2008-02-25 11:50:00,29.55,29.59,29.41,29.44,87300.0,16.7062,16.7288,16.627,16.644,87300.0
2008-02-25 12:00:00,29.45,29.45,29.4,29.4,52500.0,16.6496,16.6496,16.6214,16.6214,52500.0
2008-02-25 12:10:00,29.4,29.47,29.31,29.35,69150.0,16.6214,16.6609,16.5705,16.5931,69150.0
2008-02-25 12:20:00,29.35,29.42,29.29,29.39,55650.0,16.5931,16.6327,16.5592,16.6157,55650.0
2008-02-25 12:30:00,29.4,29.45,29.35,29.4,72150.0,16.6214,16.6496,16.5931,16.6214,72150.0
2008-02-25 12:40:00,29.39,29.48,29.37,29.46,41400.0,16.6157,16.6666,16.6044,16.6553,41400.0
2008-02-25 12:50:00,29.47,29.56,29.44,29.55,62550.0,16.6609,16.7118,16.644,16.7062,62550.0
2008-02-25 13:00:00,29.54,29.66,29.46,29.62,58950.0,16.7005,16.7683,16.6553,16.7457,58950.0
2008-02-25 13:10:00,29.61,29.61,29.51,29.53,114450.0,16.7401,16.7401,16.6835,16.6949,114450.0
2008-02-25 13:20:00,29.53,29.56,29.36,29.38,58650.0,16.6949,16.7118,16.5987,16.61,58650.0
2008-02-25 13:30:00,29.37,29.47,29.26,29.3,74550.0,16.6044,16.6609,16.5422,16.5648,74550.0
2008-02-25 13:40:00,29.29,29.46,29.27,29.42,80550.0,16.5592,16.6553,16.5479,16.6327,80550.0
2008-02-25 13:50:00,29.41,29.51,29.39,29.49,63600.0,16.627,16.6835,16.6157,16.6722,63600.0
2008-02-25 14:00:00,29.48,29.51,29.43,29.47,120750.0,16.6666,16.6835,16.6383,16.6609,120750.0
2008-02-25 14:10:00,29.47,29.59,29.46,29.55,56400.0,16.6609,16.7288,16.6553,16.7062,56400.0
2008-02-25 14:20:00,29.55,29.94,29.49,29.92,143400.0,16.7062,16.9266,16.6722,16.9153,143400.0
2008-02-25 14:30:00,29.92,30.02,29.78,29.81,137250.0,16.9153,16.9719,16.8362,16.8532,137250.0
2008-02-25 14:40:00,29.8,29.88,29.67,29.75,154050.0,16.8475,16.8927,16.774,16.8192,154050.0
2008-02-25 14:50:00,29.77,29.85,29.65,29.72,149100.0,16.8305,16.8758,16.7627,16.8023,149100.0
2008-02-25 15:00:00,29.72,29.81,29.7,29.75,135900.0,16.8023,16.8532,16.791,16.8192,135900.0
2008-02-25 15:10:00,29.73,29.93,29.69,29.85,101400.0,16.8079,16.921,16.7853,16.8758,101400.0
2008-02-25 15:20:00,29.84,30.0,29.82,29.98,103200.0,16.8701,16.9606,16.8588,16.9493,103200.0
2008-02-25 15:30:00,29.96,30.09,29.87,30.05,166950.0,16.938,17.0114,16.8871,16.9888,166950.0
2008-02-25 15:40:00,30.05,30.16,30.0,30.02,217200.0,16.9888,17.051,16.9606,16.9719,217200.0
2008-02-25 15:50:00,30.03,30.12,30.01,30.05,226200.0,16.9775,17.0284,16.9662,16.9888,226200.0
2008-02-26 09:30:00,30.07,30.5,29.61,30.45,153750.0,17.0001,17.2432,16.7401,17.215,153750.0
2008-02-26 09:40:00,30.44,30.6,30.36,30.36,115950.0,17.2093,17.2998,17.1641,17.1641,115950.0
2008-02-26 09:50:00,30.35,30.37,30.21,30.21,102900.0,17.1584,17.1697,17.0793,17.0793,102900.0
2008-02-26 10:00:00,30.21,30.35,30.07,30.3,130500.0,17.0793,17.1584,17.0001,17.1302,130500.0
2008-02-26 10:10:00,30.32,30.34,29.95,29.97,197250.0,17.1415,17.1528,16.9323,16.9436,197250.0
2008-02-26 10:20:00,29.95,30.03,29.88,29.91,143550.0,16.9323,16.9775,16.8927,16.9097,143550.0
2008-02-26 10:30:00,29.9,30.0,29.85,29.94,58500.0,16.904,16.9606,16.8758,16.9266,58500.0
2008-02-26 10:40:00,29.93,29.97,29.81,29.97,85500.0,16.921,16.9436,16.8532,16.9436,85500.0
2008-02-26 10:50:00,29.98,30.33,29.95,30.15,247200.0,16.9493,17.1471,16.9323,17.0454,247200.0
2008-02-26 11:00:00,30.15,30.37,30.09,30.27,90300.0,17.0454,17.1697,17.0114,17.1132,90300.0
2008-02-26 11:10:00,30.24,30.35,30.21,30.28,43650.0,17.0963,17.1584,17.0793,17.1189,43650.0
2008-02-26 11:20:00,30.28,30.37,30.25,30.33,31350.0,17.1189,17.1697,17.1019,17.1471,31350.0
2008-02-26 11:30:00,30.33,30.55,30.31,30.53,112350.0,17.1471,17.2715,17.1358,17.2602,112350.0
2008-02-26 11:40:00,30.53,30.66,30.49,30.65,112200.0,17.2602,17.3337,17.2376,17.328,112200.0
2008-02-26 11:50:00,30.64,30.7,30.59,30.67,62550.0,17.3224,17.3563,17.2941,17.3394,62550.0
2008-02-26 12:00:00,30.69,30.77,30.62,30.71,64650.0,17.3507,17.3959,17.3111,17.362,64650.0
2008-02-26 12:10:00,30.69,30.76,30.55,30.65,81750.0,17.3507,17.3902,17.2715,17.328,81750.0
2008-02-26 12:20:00,30.67,30.84,30.67,30.75,99750.0,17.3394,17.4355,17.3394,17.3846,99750.0
2008-02-26 12:30:00,30.76,30.77,30.65,30.68,76800.0,17.3902,17.3959,17.328,17.345,76800.0
2008-02-26 12:40:00,30.68,30.73,30.65,30.69,62250.0,17.345,17.3733,17.328,17.3507,62250.0
2008-02-26 12:50:00,30.69,30.77,30.6,30.77,70950.0,17.3507,17.3959,17.2998,17.3959,70950.0
2008-02-26 13:00:00,30.77,30.93,30.75,30.85,151350.0,17.3959,17.4863,17.3846,17.4411,151350.0
2008-02-26 13:10:00,30.84,30.84,30.76,30.78,63000.0,17.4355,17.4355,17.3902,17.4015,63000.0
2008-02-26 13:20:00,30.79,30.81,30.67,30.69,57000.0,17.4072,17.4185,17.3394,17.3507,57000.0
2008-02-26 13:30:00,30.69,30.73,30.67,30.68,49350.0,17.3507,17.3733,17.3394,17.345,49350.0
2008-02-26 13:40:00,30.68,30.76,30.68,30.74,44550.0,17.345,17.3902,17.345,17.3789,44550.0
2008-02-26 13:50:00,30.73,30.86,30.71,30.73,59550.0,17.3733,17.4468,17.362,17.3733,59550.0
2008-02-26 14:00:00,30.74,30.75,30.67,30.69,74400.0,17.3789,17.3846,17.3394,17.3507,74400.0
2008-02-26 14:10:00,30.71,30.75,30.59,30.72,108900.0,17.362,17.3846,17.2941,17.3676,108900.0
2008-02-26 14:20:00,30.73,30.75,30.66,30.67,84300.0,17.3733,17.3846,17.3337,17.3394,84300.0
2008-02-26 14:30:00,30.69,30.81,30.69,30.77,87000.0,17.3507,17.4185,17.3507,17.3959,87000.0
2008-02-26 14:40:00,30.75,30.77,30.66,30.74,76500.0,17.3846,17.3959,17.3337,17.3789,76500.0
2008-02-26 14:50:00,30.75,30.86,30.71,30.79,108000.0,17.3846,17.4468,17.362,17.4072,108000.0
2008-02-26 15:00:00,30.78,30.78,30.59,30.65,100950.0,17.4015,17.4015,17.2941,17.328,100950.0
2008-02-26 15:10:00,30.64,30.65,30.44,30.5,146700.0,17.3224,17.328,17.2093,17.2432,146700.0
2008-02-26 15:20:00,30.5,30.52,30.37,30.52,248850.0,17.2432,17.2546,17.1697,17.2546,248850.0
2008-02-26 15:30:00,30.52,30.56,30.39,30.47,237300.0,17.2546,17.2772,17.1811,17.2263,237300.0
2008-02-26 15:40:00,30.46,30.53,30.39,30.49,230850.0,17.2206,17.2602,17.1811,17.2376,230850.0
2008-02-26 15:50:00,30.49,30.62,30.46,30.62,272100.0,17.2376,17.3111,17.2206,17.3111,272100.0
2008-02-27 09:30:00,29.98,30.43,29.98,30.27,81900.0,16.9493,17.2037,16.9493,17.1132,81900.0
2008-02-27 09:40:00,30.25,30.36,30.17,30.29,56400.0,17.1019,17.1641,17.0567,17.1245,56400.0
2008-02-27 09:50:00,30.28,30.37,30.26,30.35,116700.0,17.1189,17.1697,17.1076,17.1584,116700.0
2008-02-27 10:00:00,30.35,30.46,30.27,30.37,110850.0,17.1584,17.2206,17.1132,17.1697,110850.0
2008-02-27 10:10:00,30.39,30.45,30.28,30.43,101550.0,17.1811,17.215,17.1189,17.2037,101550.0
2008-02-27 10:20:00,30.43,30.45,30.31,30.35,113250.0,17.2037,17.215,17.1358,17.1584,113250.0
2008-02-27 10:30:00,30.33,30.53,30.29,30.5,120000.0,17.1471,17.2602,17.1245,17.2432,120000.0
2008-02-27 10:40:00,30.5,30.91,30.5,30.77,161100.0,17.2432,17.475,17.2432,17.3959,161100.0
2008-02-27 10:50:00,30.76,30.87,30.5,30.53,91350.0,17.3902,17.4524,17.2432,17.2602,91350.0
2008-02-27 11:00:00,30.53,30.71,30.53,30.67,87600.0,17.2602,17.362,17.2602,17.3394,87600.0
2008-02-27 11:10:00,30.67,30.67,30.58,30.63,67500.0,17.3394,17.3394,17.2885,17.3167,67500.0
2008-02-27 11:20:00,30.63,30.77,30.61,30.62,57600.0,17.3167,17.3959,17.3054,17.3111,57600.0
2008-02-27 11:30:00,30.64,30.66,30.53,30.53,77700.0,17.3224,17.3337,17.2602,17.2602,77700.0
2008-02-27 11:40:00,30.55,30.58,30.5,30.53,40800.0,17.2715,17.2885,17.2432,17.2602,40800.0
2008-02-27 11:50:00,30.53,30.74,30.53,30.71,61050.0,17.2602,17.3789,17.2602,17.362,61050.0
2008-02-27 12:00:00,30.71,30.75,30.67,30.69,46950.0,17.362,17.3846,17.3394,17.3507,46950.0
2008-02-27 12:10:00,30.69,30.69,30.55,30.55,58950.0,17.3507,17.3507,17.2715,17.2715,58950.0
2008-02-27 12:20:00,30.55,30.59,30.47,30.47,29250.0,17.2715,17.2941,17.2263,17.2263,29250.0
2008-02-27 12:30:00,30.47,30.56,30.45,30.53,28800.0,17.2263,17.2772,17.215,17.2602,28800.0
2008-02-27 12:40:00,30.54,30.59,30.5,30.52,27900.0,17.2659,17.2941,17.2432,17.2546,27900.0
2008-02-27 12:50:00,30.52,30.57,30.47,30.51,52050.0,17.2546,17.2828,17.2263,17.2489,52050.0
2008-02-27 13:00:00,30.5,30.53,30.39,30.46,60300.0,17.2432,17.2602,17.1811,17.2206,60300.0
2008-02-27 13:10:00,30.46,30.48,30.37,30.37,71100.0,17.2206,17.2319,17.1697,17.1697,71100.0
2008-02-27 13:20:00,30.37,30.45,30.32,30.45,68250.0,17.1697,17.215,17.1415,17.215,68250.0
2008-02-27 13:30:00,30.46,30.5,30.2,30.25,62100.0,17.2206,17.2432,17.0736,17.1019,62100.0
2008-02-27 13:40:00,30.25,30.27,30.21,30.24,36450.0,17.1019,17.1132,17.0793,17.0963,36450.0
2008-02-27 13:50:00,30.24,30.31,30.24,30.27,37050.0,17.0963,17.1358,17.0963,17.1132,37050.0
2008-02-27 14:00:00,30.25,30.28,30.01,30.03,100950.0,17.1019,17.1189,16.9662,16.9775,100950.0
2008-02-27 14:10:00,30.03,30.05,29.92,29.95,130200.0,16.9775,16.9888,16.9153,16.9323,130200.0
2008-02-27 14:20:00,29.94,29.94,29.79,29.88,112500.0,16.9266,16.9266,16.8418,16.8927,112500.0
2008-02-27 14:30:00,29.9,30.05,29.89,30.03,81600.0,16.904,16.9888,16.8984,16.9775,81600.0
2008-02-27 14:40:00,30.03,30.27,30.01,30.25,84600.0,16.9775,17.1132,16.9662,17.1019,84600.0
2008-02-27 14:50:00,30.24,30.36,30.17,30.36,93000.0,17.0963,17.1641,17.0567,17.1641,93000.0
2008-02-27 15:00:00,30.33,30.38,30.19,30.21,64950.0,17.1471,17.1754,17.068,17.0793,64950.0
2008-02-27 15:10:00,30.2,30.23,30.13,30.23,81150.0,17.0736,17.0906,17.0341,17.0906,81150.0
2008-02-27 15:20:00,30.25,30.31,30.16,30.27,108900.0,17.1019,17.1358,17.051,17.1132,108900.0
2008-02-27 15:30:00,30.27,30.33,30.23,30.31,113700.0,17.1132,17.1471,17.0906,17.1358,113700.0
2008-02-27 15:40:00,30.31,30.33,30.23,30.31,237000.0,17.1358,17.1471,17.0906,17.1358,237000.0
2008-02-27 15:50:00,30.31,30.36,30.24,30.33,313950.0,17.1358,17.1641,17.0963,17.1471,313950.0
2008-02-28 09:30:00,29.95,30.11,29.88,29.93,126750.0,16.9323,17.0228,16.8927,16.921,126750.0
2008-02-28 09:40:00,29.91,30.03,29.78,29.97,72000.0,16.9097,16.9775,16.8362,16.9436,72000.0
2008-02-28 09:50:00,29.96,30.11,29.91,30.05,60000.0,16.938,17.0228,16.9097,16.9888,60000.0
2008-02-28 10:00:00,30.05,30.19,29.96,30.01,93600.0,16.9888,17.068,16.938,16.9662,93600.0
2008-02-28 10:10:00,30.01,30.11,29.91,29.95,87750.0,16.9662,17.0228,16.9097,16.9323,87750.0
2008-02-28 10:20:00,29.95,30.12,29.93,30.1,70650.0,16.9323,17.0284,16.921,17.0171,70650.0
2008-02-28 10:30:00,30.07,30.11,29.95,30.07,64350.0,17.0001,17.0228,16.9323,17.0001,64350.0
2008-02-28 10:40:00,30.1,30.17,29.89,29.89,78600.0,17.0171,17.0567,16.8984,16.8984,78600.0
2008-02-28 10:50:00,29.89,29.95,29.81,29.86,79200.0,16.8984,16.9323,16.8532,16.8814,79200.0
2008-02-28 11:00:00,29.85,29.89,29.63,29.73,126150.0,16.8758,16.8984,16.7514,16.8079,126150.0
2008-02-28 11:10:00,29.72,29.77,29.59,29.65,75750.0,16.8023,16.8305,16.7288,16.7627,75750.0
2008-02-28 11:20:00,29.64,29.69,29.53,29.61,83100.0,16.757,16.7853,16.6949,16.7401,83100.0
2008-02-28 11:30:00,29.61,29.61,29.44,29.52,73200.0,16.7401,16.7401,16.644,16.6892,73200.0
2008-02-28 11:40:00,29.53,29.58,29.48,29.51,47250.0,16.6949,16.7231,16.6666,16.6835,47250.0
2008-02-28 11:50:00,29.51,29.59,29.49,29.57,49650.0,16.6835,16.7288,16.6722,16.7175,49650.0
2008-02-28 12:00:00,29.57,29.58,29.47,29.49,50700.0,16.7175,16.7231,16.6609,16.6722,50700.0
2008-02-28 12:10:00,29.5,29.52,29.42,29.49,50400.0,16.6779,16.6892,16.6327,16.6722,50400.0
2008-02-28 12:20:00,29.49,29.61,29.49,29.56,28650.0,16.6722,16.7401,16.6722,16.7118,28650.0
2008-02-28 12:30:00,29.56,29.63,29.54,29.55,40500.0,16.7118,16.7514,16.7005,16.7062,40500.0
2008-02-28 12:40:00,29.55,29.67,29.53,29.64,60750.0,16.7062,16.774,16.6949,16.757,60750.0
2008-02-28 12:50:00,29.64,29.64,29.55,29.55,34200.0,16.757,16.757,16.7062,16.7062,34200.0
2008-02-28 13:00:00,29.56,29.77,29.51,29.76,47850.0,16.7118,16.8305,16.6835,16.8249,47850.0
2008-02-28 13:10:00,29.77,29.8,29.71,29.72,53400.0,16.8305,16.8475,16.7966,16.8023,53400.0
2008-02-28 13:20:00,29.71,29.79,29.63,29.66,70950.0,16.7966,16.8418,16.7514,16.7683,70950.0
2008-02-28 13:30:00,29.68,29.75,29.61,29.62,53850.0,16.7797,16.8192,16.7401,16.7457,53850.0
2008-02-28 13:40:00,29.61,29.71,29.58,29.71,34650.0,16.7401,16.7966,16.7231,16.7966,34650.0
2008-02-28 13:50:00,29.71,29.73,29.64,29.73,39750.0,16.7966,16.8079,16.757,16.8079,39750.0
2008-02-28 14:00:00,29.73,29.73,29.62,29.71,49050.0,16.8079,16.8079,16.7457,16.7966,49050.0
2008-02-28 14:10:00,29.71,29.85,29.66,29.81,61350.0,16.7966,16.8758,16.7683,16.8532,61350.0
2008-02-28 14:20:00,29.8,29.91,29.79,29.85,110550.0,16.8475,16.9097,16.8418,16.8758,110550.0
2008-02-28 14:30:00,29.85,29.91,29.77,29.87,62100.0,16.8758,16.9097,16.8305,16.8871,62100.0
2008-02-28 14:40:00,29.87,29.97,29.85,29.93,72150.0,16.8871,16.9436,16.8758,16.921,72150.0
2008-02-28 14:50:00,29.93,30.06,29.93,30.04,144300.0,16.921,16.9945,16.921,16.9832,144300.0
2008-02-28 15:00:00,30.05,30.06,29.94,30.01,190500.0,16.9888,16.9945,16.9266,16.9662,190500.0
2008-02-28 15:10:00,30.01,30.08,29.99,30.07,138150.0,16.9662,17.0058,16.9549,17.0001,138150.0
2008-02-28 15:20:00,30.07,30.09,30.02,30.03,237750.0,17.0001,17.0114,16.9719,16.9775,237750.0
2008-02-28 15:30:00,30.03,30.07,30.02,30.05,172500.0,16.9775,17.0001,16.9719,16.9888,172500.0
2008-02-28 15:40:00,30.05,30.13,29.97,29.97,318900.0,16.9888,17.0341,16.9436,16.9436,318900.0
2008-02-28 15:50:00,29.97,30.07,29.92,30.05,371700.0,16.9436,17.0001,16.9153,16.9888,371700.0
2008-02-29 09:30:00,29.71,29.71,29.04,29.21,175950.0,16.7966,16.7966,16.4178,16.5139,175950.0
2008-02-29 09:40:00,29.19,29.23,29.06,29.17,137100.0,16.5026,16.5252,16.4291,16.4913,137100.0
2008-02-29 09:50:00,29.18,29.42,29.15,29.33,103650.0,16.497,16.6327,16.48,16.5818,103650.0
2008-02-29 10:00:00,29.33,29.46,29.31,29.38,136050.0,16.5818,16.6553,16.5705,16.61,136050.0
2008-02-29 10:10:00,29.37,29.37,29.08,29.09,261300.0,16.6044,16.6044,16.4404,16.4461,261300.0
2008-02-29 10:20:00,29.1,29.25,29.07,29.25,163200.0,16.4518,16.5366,16.4348,16.5366,163200.0
2008-02-29 10:30:00,29.25,29.25,29.11,29.17,105150.0,16.5366,16.5366,16.4574,16.4913,105150.0
2008-02-29 10:40:00,29.17,29.23,29.07,29.17,85350.0,16.4913,16.5252,16.4348,16.4913,85350.0
2008-02-29 10:50:00,29.17,29.17,28.99,29.0,81000.0,16.4913,16.4913,16.3896,16.3952,81000.0
2008-02-29 11:00:00,29.01,29.04,28.92,29.03,60150.0,16.4009,16.4178,16.35,16.4122,60150.0
2008-02-29 11:10:00,29.03,29.06,28.93,28.99,56550.0,16.4122,16.4291,16.3556,16.3896,56550.0
2008-02-29 11:20:00,28.98,29.09,28.93,29.02,36300.0,16.3839,16.4461,16.3556,16.4065,36300.0
2008-02-29 11:30:00,29.02,29.11,29.02,29.07,48450.0,16.4065,16.4574,16.4065,16.4348,48450.0
2008-02-29 11:40:00,29.06,29.09,29.03,29.06,58200.0,16.4291,16.4461,16.4122,16.4291,58200.0
2008-02-29 11:50:00,29.07,29.1,29.03,29.09,60300.0,16.4348,16.4518,16.4122,16.4461,60300.0
2008-02-29 12:00:00,29.1,29.13,29.06,29.09,59700.0,16.4518,16.4687,16.4291,16.4461,59700.0
2008-02-29 12:10:00,29.09,29.1,29.05,29.07,108150.0,16.4461,16.4518,16.4235,16.4348,108150.0
2008-02-29 12:20:00,29.07,29.23,29.07,29.19,107100.0,16.4348,16.5252,16.4348,16.5026,107100.0
2008-02-29 12:30:00,29.19,29.23,29.13,29.14,55800.0,16.5026,16.5252,16.4687,16.4744,55800.0
2008-02-29 12:40:00,29.14,29.19,29.11,29.16,54450.0,16.4744,16.5026,16.4574,16.4857,54450.0
2008-02-29 12:50:00,29.16,29.25,29.16,29.24,47250.0,16.4857,16.5366,16.4857,16.5309,47250.0
2008-02-29 13:00:00,29.23,29.31,29.22,29.29,74700.0,16.5252,16.5705,16.5196,16.5592,74700.0
2008-02-29 13:10:00,29.29,29.33,29.25,29.29,49050.0,16.5592,16.5818,16.5366,16.5592,49050.0
2008-02-29 13:20:00,29.28,29.33,29.2,29.23,60000.0,16.5535,16.5818,16.5083,16.5252,60000.0
2008-02-29 13:30:00,29.23,29.23,29.11,29.18,118950.0,16.5252,16.5252,16.4574,16.497,118950.0
2008-02-29 13:40:00,29.18,29.21,29.11,29.17,57300.0,16.497,16.5139,16.4574,16.4913,57300.0
2008-02-29 13:50:00,29.17,29.18,29.02,29.03,92250.0,16.4913,16.497,16.4065,16.4122,92250.0
2008-02-29 14:00:00,29.03,29.11,29.02,29.08,116100.0,16.4122,16.4574,16.4065,16.4404,116100.0
2008-02-29 14:10:00,29.07,29.12,29.03,29.07,117900.0,16.4348,16.4631,16.4122,16.4348,117900.0
2008-02-29 14:20:00,29.07,29.11,29.03,29.06,86850.0,16.4348,16.4574,16.4122,16.4291,86850.0
2008-02-29 14:30:00,29.07,29.07,28.94,28.99,140850.0,16.4348,16.4348,16.3613,16.3896,140850.0
2008-02-29 14:40:00,28.98,29.17,28.97,29.1,151650.0,16.3839,16.4913,16.3783,16.4518,151650.0
2008-02-29 14:50:00,29.09,29.09,29.01,29.03,169050.0,16.4461,16.4461,16.4009,16.4122,169050.0
2008-02-29 15:00:00,29.03,29.08,29.01,29.08,164850.0,16.4122,16.4404,16.4009,16.4404,164850.0
2008-02-29 15:10:00,29.07,29.16,29.07,29.15,211800.0,16.4348,16.4857,16.4348,16.48,211800.0
2008-02-29 15:20:00,29.15,29.31,29.14,29.31,369150.0,16.48,16.5705,16.4744,16.5705,369150.0
2008-02-29 15:30:00,29.31,29.33,29.25,29.25,490200.0,16.5705,16.5818,16.5366,16.5366,490200.0
2008-02-29 15:40:00,29.25,29.25,28.96,28.96,345450.0,16.5366,16.5366,16.3726,16.3726,345450.0
2008-02-29 15:50:00,28.96,28.97,28.87,28.92,593550.0,16.3726,16.3783,16.3217,16.35,593550.0
2008-03-03 09:30:00,29.67,29.67,28.95,29.02,104550.0,16.774,16.774,16.3669,16.4065,104550.0
2008-03-03 09:40:00,29.02,29.03,28.87,28.95,70200.0,16.4065,16.4122,16.3217,16.3669,70200.0
2008-03-03 09:50:00,28.94,29.03,28.87,28.91,67200.0,16.3613,16.4122,16.3217,16.3443,67200.0
2008-03-03 10:00:00,28.89,29.39,28.87,29.33,164550.0,16.333,16.6157,16.3217,16.5818,164550.0
2008-03-03 10:10:00,29.33,29.54,29.26,29.36,84000.0,16.5818,16.7005,16.5422,16.5987,84000.0
2008-03-03 10:20:00,29.36,29.53,29.35,29.52,58950.0,16.5987,16.6949,16.5931,16.6892,58950.0
2008-03-03 10:30:00,29.52,29.52,29.25,29.29,59100.0,16.6892,16.6892,16.5366,16.5592,59100.0
2008-03-03 10:40:00,29.3,29.31,29.15,29.17,57750.0,16.5648,16.5705,16.48,16.4913,57750.0
2008-03-03 10:50:00,29.19,29.27,29.15,29.22,84000.0,16.5026,16.5479,16.48,16.5196,84000.0
2008-03-03 11:00:00,29.21,29.33,29.16,29.25,52200.0,16.5139,16.5818,16.4857,16.5366,52200.0
2008-03-03 11:10:00,29.24,29.31,29.04,29.04,82500.0,16.5309,16.5705,16.4178,16.4178,82500.0
2008-03-03 11:20:00,29.04,29.29,29.03,29.25,62100.0,16.4178,16.5592,16.4122,16.5366,62100.0
2008-03-03 11:30:00,29.25,29.36,29.24,29.31,46800.0,16.5366,16.5987,16.5309,16.5705,46800.0
2008-03-03 11:40:00,29.31,29.31,29.18,29.28,39000.0,16.5705,16.5705,16.497,16.5535,39000.0
2008-03-03 11:50:00,29.29,29.39,29.19,29.35,90000.0,16.5592,16.6157,16.5026,16.5931,90000.0
2008-03-03 12:00:00,29.36,29.38,29.13,29.18,77850.0,16.5987,16.61,16.4687,16.497,77850.0
2008-03-03 12:10:00,29.17,29.19,29.07,29.19,66300.0,16.4913,16.5026,16.4348,16.5026,66300.0
2008-03-03 12:20:00,29.2,29.33,29.15,29.29,41700.0,16.5083,16.5818,16.48,16.5592,41700.0
2008-03-03 12:30:00,29.27,29.33,29.19,29.23,33900.0,16.5479,16.5818,16.5026,16.5252,33900.0
2008-03-03 12:40:00,29.22,29.22,28.98,28.99,130050.0,16.5196,16.5196,16.3839,16.3896,130050.0
2008-03-03 12:50:00,28.98,29.02,28.91,28.95,123600.0,16.3839,16.4065,16.3443,16.3669,123600.0
2008-03-03 13:00:00,28.95,29.03,28.95,29.01,58200.0,16.3669,16.4122,16.3669,16.4009,58200.0
2008-03-03 13:10:00,29.01,29.03,28.9,28.91,59850.0,16.4009,16.4122,16.3387,16.3443,59850.0
2008-03-03 13:20:00,28.9,28.99,28.9,28.98,60300.0,16.3387,16.3896,16.3387,16.3839,60300.0
2008-03-03 13:30:00,28.98,29.01,28.89,28.97,81150.0,16.3839,16.4009,16.333,16.3783,81150.0
2008-03-03 13:40:00,28.97,29.17,28.94,29.09,119400.0,16.3783,16.4913,16.3613,16.4461,119400.0
2008-03-03 13:50:00,29.08,29.14,29.01,29.03,204900.0,16.4404,16.4744,16.4009,16.4122,204900.0
2008-03-03 14:00:00,29.03,29.05,28.92,28.99,288600.0,16.4122,16.4235,16.35,16.3896,288600.0
2008-03-03 14:10:00,28.97,29.07,28.86,28.88,145500.0,16.3783,16.4348,16.3161,16.3274,145500.0
2008-03-03 14:20:00,28.87,28.97,28.85,28.93,118500.0,16.3217,16.3783,16.3104,16.3556,118500.0
2008-03-03 14:30:00,28.93,29.01,28.83,28.83,139050.0,16.3556,16.4009,16.2991,16.2991,139050.0
2008-03-03 14:40:00,28.82,28.91,28.8,28.82,127650.0,16.2935,16.3443,16.2821,16.2935,127650.0
2008-03-03 14:50:00,28.81,28.87,28.68,28.73,137700.0,16.2878,16.3217,16.2143,16.2426,137700.0
2008-03-03 15:00:00,28.72,28.77,28.69,28.76,177000.0,16.2369,16.2652,16.22,16.2595,177000.0
2008-03-03 15:10:00,28.77,28.83,28.7,28.82,160350.0,16.2652,16.2991,16.2256,16.2935,160350.0
2008-03-03 15:20:00,28.83,28.9,28.77,28.8,135000.0,16.2991,16.3387,16.2652,16.2821,135000.0
2008-03-03 15:30:00,28.8,28.95,28.76,28.91,225150.0,16.2821,16.3669,16.2595,16.3443,225150.0
2008-03-03 15:40:00,28.9,29.06,28.85,29.03,291150.0,16.3387,16.4291,16.3104,16.4122,291150.0
2008-03-03 15:50:00,29.03,29.07,28.97,29.05,391500.0,16.4122,16.4348,16.3783,16.4235,391500.0
2008-03-04 09:30:00,28.69,29.07,28.57,29.03,170850.0,16.22,16.4348,16.1521,16.4122,170850.0
2008-03-04 09:40:00,29.03,29.21,28.85,28.91,85800.0,16.4122,16.5139,16.3104,16.3443,85800.0
2008-03-04 09:50:00,28.93,29.18,28.9,29.17,75000.0,16.3556,16.497,16.3387,16.4913,75000.0
2008-03-04 10:00:00,29.17,29.21,28.99,29.03,167100.0,16.4913,16.5139,16.3896,16.4122,167100.0
2008-03-04 10:10:00,29.02,29.15,28.83,28.89,167700.0,16.4065,16.48,16.2991,16.333,167700.0
2008-03-04 10:20:00,28.92,29.05,28.84,28.87,100800.0,16.35,16.4235,16.3048,16.3217,100800.0
2008-03-04 10:30:00,28.87,28.87,28.7,28.77,100200.0,16.3217,16.3217,16.2256,16.2652,100200.0
2008-03-04 10:40:00,28.77,28.78,28.59,28.61,87300.0,16.2652,16.2708,16.1634,16.1747,87300.0
2008-03-04 10:50:00,28.62,28.67,28.54,28.55,105900.0,16.1804,16.2086,16.1352,16.1408,105900.0
2008-03-04 11:00:00,28.57,28.58,28.35,28.39,145950.0,16.1521,16.1578,16.0277,16.0503,145950.0
2008-03-04 11:10:00,28.39,28.48,28.35,28.47,85350.0,16.0503,16.1012,16.0277,16.0956,85350.0
2008-03-04 11:20:00,28.49,28.52,28.44,28.51,76950.0,16.1069,16.1238,16.0786,16.1182,76950.0
2008-03-04 11:30:00,28.51,28.52,28.4,28.43,97500.0,16.1182,16.1238,16.056,16.073,97500.0
2008-03-04 11:40:00,28.43,28.47,28.37,28.41,145200.0,16.073,16.0956,16.039,16.0617,145200.0
2008-03-04 11:50:00,28.41,28.43,28.27,28.29,95550.0,16.0617,16.073,15.9825,15.9938,95550.0
2008-03-04 12:00:00,28.3,28.41,28.28,28.36,63750.0,15.9995,16.0617,15.9882,16.0334,63750.0
2008-03-04 12:10:00,28.39,28.45,28.37,28.42,131250.0,16.0503,16.0843,16.039,16.0673,131250.0
2008-03-04 12:20:00,28.41,28.43,28.35,28.38,124650.0,16.0617,16.073,16.0277,16.0447,124650.0
2008-03-04 12:30:00,28.37,28.53,28.36,28.51,131250.0,16.039,16.1295,16.0334,16.1182,131250.0
2008-03-04 12:40:00,28.51,28.55,28.48,28.48,54450.0,16.1182,16.1408,16.1012,16.1012,54450.0
2008-03-04 12:50:00,28.49,28.49,28.33,28.39,62250.0,16.1069,16.1069,16.0164,16.0503,62250.0
2008-03-04 13:00:00,28.39,28.43,28.28,28.35,73950.0,16.0503,16.073,15.9882,16.0277,73950.0
2008-03-04 13:10:00,28.37,28.53,28.37,28.42,71100.0,16.039,16.1295,16.039,16.0673,71100.0
2008-03-04 13:20:00,28.44,28.53,28.38,28.51,55050.0,16.0786,16.1295,16.0447,16.1182,55050.0
2008-03-04 13:30:00,28.51,28.51,28.23,28.28,105750.0,16.1182,16.1182,15.9599,15.9882,105750.0
2008-03-04 13:40:00,28.3,28.4,28.24,28.35,139950.0,15.9995,16.056,15.9655,16.0277,139950.0
2008-03-04 13:50:00,28.35,28.47,28.28,28.3,77100.0,16.0277,16.0956,15.9882,15.9995,77100.0
2008-03-04 14:00:00,28.31,28.34,28.21,28.25,102300.0,16.0051,16.0221,15.9486,15.9712,102300.0
2008-03-04 14:10:00,28.23,28.33,28.21,28.32,58950.0,15.9599,16.0164,15.9486,16.0108,58950.0
2008-03-04 14:20:00,28.33,28.46,28.28,28.36,103050.0,16.0164,16.0899,15.9882,16.0334,103050.0
2008-03-04 14:30:00,28.36,28.37,28.24,28.27,110250.0,16.0334,16.039,15.9655,15.9825,110250.0
2008-03-04 14:40:00,28.27,28.51,28.26,28.47,145050.0,15.9825,16.1182,15.9769,16.0956,145050.0
2008-03-04 14:50:00,28.48,28.53,28.34,28.42,150150.0,16.1012,16.1295,16.0221,16.0673,150150.0
2008-03-04 15:00:00,28.43,28.91,28.35,28.81,257400.0,16.073,16.3443,16.0277,16.2878,257400.0
2008-03-04 15:10:00,28.83,28.99,28.72,28.95,271350.0,16.2991,16.3896,16.2369,16.3669,271350.0
2008-03-04 15:20:00,28.94,29.07,28.83,28.91,678150.0,16.3613,16.4348,16.2991,16.3443,678150.0
2008-03-04 15:30:00,28.9,29.09,28.85,29.04,291900.0,16.3387,16.4461,16.3104,16.4178,291900.0
2008-03-04 15:40:00,29.03,29.13,28.97,29.03,253950.0,16.4122,16.4687,16.3783,16.4122,253950.0
2008-03-04 15:50:00,29.04,29.06,28.92,29.05,403800.0,16.4178,16.4291,16.35,16.4235,403800.0
2008-03-05 09:30:00,29.15,29.5,29.01,29.5,255750.0,16.48,16.6779,16.4009,16.6779,255750.0
2008-03-05 09:40:00,29.51,29.53,29.09,29.5,201000.0,16.6835,16.6949,16.4461,16.6779,201000.0
2008-03-05 09:50:00,29.51,29.69,29.49,29.59,108000.0,16.6835,16.7853,16.6722,16.7288,108000.0
2008-03-05 10:00:00,29.59,29.93,29.58,29.9,187650.0,16.7288,16.921,16.7231,16.904,187650.0
2008-03-05 10:10:00,29.9,30.07,29.79,30.0,122250.0,16.904,17.0001,16.8418,16.9606,122250.0
2008-03-05 10:20:00,30.0,30.13,29.79,29.79,176400.0,16.9606,17.0341,16.8418,16.8418,176400.0
2008-03-05 10:30:00,29.79,29.9,29.77,29.83,135000.0,16.8418,16.904,16.8305,16.8645,135000.0
2008-03-05 10:40:00,29.82,29.83,29.77,29.79,57150.0,16.8588,16.8645,16.8305,16.8418,57150.0
2008-03-05 10:50:00,29.8,29.84,29.69,29.69,81600.0,16.8475,16.8701,16.7853,16.7853,81600.0
2008-03-05 11:00:00,29.69,29.74,29.64,29.69,101550.0,16.7853,16.8136,16.757,16.7853,101550.0
2008-03-05 11:10:00,29.67,29.73,29.65,29.72,66600.0,16.774,16.8079,16.7627,16.8023,66600.0
2008-03-05 11:20:00,29.71,29.76,29.63,29.71,105450.0,16.7966,16.8249,16.7514,16.7966,105450.0
2008-03-05 11:30:00,29.7,29.81,29.67,29.71,76950.0,16.791,16.8532,16.774,16.7966,76950.0
2008-03-05 11:40:00,29.71,29.71,29.51,29.54,109200.0,16.7966,16.7966,16.6835,16.7005,109200.0
2008-03-05 11:50:00,29.54,29.61,29.51,29.58,99150.0,16.7005,16.7401,16.6835,16.7231,99150.0
2008-03-05 12:00:00,29.59,29.86,29.51,29.53,286950.0,16.7288,16.8814,16.6835,16.6949,286950.0
2008-03-05 12:10:00,29.52,29.59,29.38,29.43,191400.0,16.6892,16.7288,16.61,16.6383,191400.0
2008-03-05 12:20:00,29.43,29.53,29.38,29.47,159750.0,16.6383,16.6949,16.61,16.6609,159750.0
2008-03-05 12:30:00,29.46,29.54,29.38,29.45,94200.0,16.6553,16.7005,16.61,16.6496,94200.0
2008-03-05 12:40:00,29.43,29.49,29.39,29.43,46950.0,16.6383,16.6722,16.6157,16.6383,46950.0
2008-03-05 12:50:00,29.44,29.44,29.3,29.37,66000.0,16.644,16.644,16.5648,16.6044,66000.0
2008-03-05 13:00:00,29.38,29.39,29.29,29.36,104100.0,16.61,16.6157,16.5592,16.5987,104100.0
2008-03-05 13:10:00,29.36,29.37,29.15,29.19,176400.0,16.5987,16.6044,16.48,16.5026,176400.0
2008-03-05 13:20:00,29.18,29.33,29.09,29.23,200100.0,16.497,16.5818,16.4461,16.5252,200100.0
2008-03-05 13:30:00,29.22,29.26,29.06,29.17,202050.0,16.5196,16.5422,16.4291,16.4913,202050.0
2008-03-05 13:40:00,29.15,29.22,29.02,29.12,155850.0,16.48,16.5196,16.4065,16.4631,155850.0
2008-03-05 13:50:00,29.11,29.2,29.04,29.14,95550.0,16.4574,16.5083,16.4178,16.4744,95550.0
2008-03-05 14:00:00,29.13,29.25,29.04,29.24,150900.0,16.4687,16.5366,16.4178,16.5309,150900.0
2008-03-05 14:10:00,29.24,29.37,29.21,29.31,165900.0,16.5309,16.6044,16.5139,16.5705,165900.0
2008-03-05 14:20:00,29.33,29.38,29.26,29.34,121650.0,16.5818,16.61,16.5422,16.5874,121650.0
2008-03-05 14:30:00,29.33,29.36,29.21,29.33,115650.0,16.5818,16.5987,16.5139,16.5818,115650.0
2008-03-05 14:40:00,29.34,29.49,29.3,29.45,80700.0,16.5874,16.6722,16.5648,16.6496,80700.0
2008-03-05 14:50:00,29.45,29.52,29.33,29.41,140550.0,16.6496,16.6892,16.5818,16.627,140550.0
2008-03-05 15:00:00,29.41,29.41,29.27,29.3,127200.0,16.627,16.627,16.5479,16.5648,127200.0
2008-03-05 15:10:00,29.32,29.35,29.27,29.35,199200.0,16.5761,16.5931,16.5479,16.5931,199200.0
2008-03-05 15:20:00,29.35,29.43,29.29,29.37,154350.0,16.5931,16.6383,16.5592,16.6044,154350.0
2008-03-05 15:30:00,29.36,29.46,29.31,29.33,436500.0,16.5987,16.6553,16.5705,16.5818,436500.0
2008-03-05 15:40:00,29.34,29.37,29.25,29.27,342450.0,16.5874,16.6044,16.5366,16.5479,342450.0
2008-03-05 15:50:00,29.27,29.44,29.27,29.38,426150.0,16.5479,16.644,16.5479,16.61,426150.0
2008-03-06 09:30:00,28.55,29.66,28.55,29.27,154950.0,16.1408,16.7683,16.1408,16.5479,154950.0
2008-03-06 09:40:00,29.29,29.45,29.18,29.39,174150.0,16.5592,16.6496,16.497,16.6157,174150.0
2008-03-06 09:50:00,29.37,29.41,29.15,29.19,138150.0,16.6044,16.627,16.48,16.5026,138150.0
2008-03-06 10:00:00,29.19,29.19,29.01,29.06,181650.0,16.5026,16.5026,16.4009,16.4291,181650.0
2008-03-06 10:10:00,29.05,29.33,29.05,29.23,97350.0,16.4235,16.5818,16.4235,16.5252,97350.0
2008-03-06 10:20:00,29.23,29.38,29.17,29.28,133500.0,16.5252,16.61,16.4913,16.5535,133500.0
2008-03-06 10:30:00,29.29,29.41,29.29,29.34,53850.0,16.5592,16.627,16.5592,16.5874,53850.0
2008-03-06 10:40:00,29.35,29.43,29.25,29.41,93600.0,16.5931,16.6383,16.5366,16.627,93600.0
2008-03-06 10:50:00,29.42,29.47,29.28,29.33,128400.0,16.6327,16.6609,16.5535,16.5818,128400.0
2008-03-06 11:00:00,29.34,29.37,29.24,29.25,93300.0,16.5874,16.6044,16.5309,16.5366,93300.0
2008-03-06 11:10:00,29.24,29.29,29.15,29.21,77700.0,16.5309,16.5592,16.48,16.5139,77700.0
2008-03-06 11:20:00,29.21,29.35,29.21,29.23,80400.0,16.5139,16.5931,16.5139,16.5252,80400.0
2008-03-06 11:30:00,29.25,29.4,29.25,29.35,55200.0,16.5366,16.6214,16.5366,16.5931,55200.0
2008-03-06 11:40:00,29.33,29.39,29.29,29.33,26550.0,16.5818,16.6157,16.5592,16.5818,26550.0
2008-03-06 11:50:00,29.31,29.35,29.26,29.35,41550.0,16.5705,16.5931,16.5422,16.5931,41550.0
2008-03-06 12:00:00,29.35,29.35,29.19,29.23,53250.0,16.5931,16.5931,16.5026,16.5252,53250.0
2008-03-06 12:10:00,29.23,29.25,29.09,29.16,117600.0,16.5252,16.5366,16.4461,16.4857,117600.0
2008-03-06 12:20:00,29.15,29.31,29.14,29.3,46500.0,16.48,16.5705,16.4744,16.5648,46500.0
2008-03-06 12:30:00,29.3,29.37,29.27,29.35,41550.0,16.5648,16.6044,16.5479,16.5931,41550.0
2008-03-06 12:40:00,29.34,29.45,29.34,29.43,89100.0,16.5874,16.6496,16.5874,16.6383,89100.0
2008-03-06 12:50:00,29.43,29.44,29.27,29.28,135150.0,16.6383,16.644,16.5479,16.5535,135150.0
2008-03-06 13:00:00,29.31,29.34,29.23,29.27,145650.0,16.5705,16.5874,16.5252,16.5479,145650.0
2008-03-06 13:10:00,29.27,29.31,29.19,29.2,86850.0,16.5479,16.5705,16.5026,16.5083,86850.0
2008-03-06 13:20:00,29.21,29.21,29.14,29.2,57150.0,16.5139,16.5139,16.4744,16.5083,57150.0
2008-03-06 13:30:00,29.19,29.21,29.09,29.16,72900.0,16.5026,16.5139,16.4461,16.4857,72900.0
2008-03-06 13:40:00,29.16,29.21,29.1,29.21,48900.0,16.4857,16.5139,16.4518,16.5139,48900.0
2008-03-06 13:50:00,29.22,29.23,29.17,29.18,59100.0,16.5196,16.5252,16.4913,16.497,59100.0
2008-03-06 14:00:00,29.17,29.27,29.17,29.18,64500.0,16.4913,16.5479,16.4913,16.497,64500.0
2008-03-06 14:10:00,29.19,29.22,29.15,29.18,87600.0,16.5026,16.5196,16.48,16.497,87600.0
2008-03-06 14:20:00,29.18,29.19,29.03,29.05,94200.0,16.497,16.5026,16.4122,16.4235,94200.0
2008-03-06 14:30:00,29.04,29.18,29.01,29.17,119250.0,16.4178,16.497,16.4009,16.4913,119250.0
2008-03-06 14:40:00,29.17,29.28,29.13,29.25,141300.0,16.4913,16.5535,16.4687,16.5366,141300.0
2008-03-06 14:50:00,29.25,29.27,29.09,29.15,130950.0,16.5366,16.5479,16.4461,16.48,130950.0
2008-03-06 15:00:00,29.14,29.18,29.02,29.05,111450.0,16.4744,16.497,16.4065,16.4235,111450.0
2008-03-06 15:10:00,29.05,29.17,29.0,29.15,242100.0,16.4235,16.4913,16.3952,16.48,242100.0
2008-03-06 15:20:00,29.16,29.27,29.13,29.25,141150.0,16.4857,16.5479,16.4687,16.5366,141150.0
2008-03-06 15:30:00,29.26,29.26,28.95,28.99,178350.0,16.5422,16.5422,16.3669,16.3896,178350.0
2008-03-06 15:40:00,29.0,29.09,28.95,28.96,204000.0,16.3952,16.4461,16.3669,16.3726,204000.0
2008-03-06 15:50:00,28.97,28.97,28.82,28.84,528750.0,16.3783,16.3783,16.2935,16.3048,528750.0
2008-03-07 09:30:00,28.53,28.94,28.47,28.61,118050.0,16.1295,16.3613,16.0956,16.1747,118050.0
2008-03-07 09:40:00,28.65,28.73,28.5,28.59,88350.0,16.1973,16.2426,16.1125,16.1634,88350.0
2008-03-07 09:50:00,28.57,28.91,28.53,28.84,114300.0,16.1521,16.3443,16.1295,16.3048,114300.0
2008-03-07 10:00:00,28.85,28.93,28.65,28.69,78750.0,16.3104,16.3556,16.1973,16.22,78750.0
2008-03-07 10:10:00,28.7,28.7,28.58,28.66,64800.0,16.2256,16.2256,16.1578,16.203,64800.0
2008-03-07 10:20:00,28.66,28.75,28.47,28.55,122700.0,16.203,16.2539,16.0956,16.1408,122700.0
2008-03-07 10:30:00,28.54,28.73,28.53,28.68,126450.0,16.1352,16.2426,16.1295,16.2143,126450.0
2008-03-07 10:40:00,28.67,28.8,28.6,28.61,92550.0,16.2086,16.2821,16.1691,16.1747,92550.0
2008-03-07 10:50:00,28.63,28.63,28.38,28.48,66300.0,16.186,16.186,16.0447,16.1012,66300.0
2008-03-07 11:00:00,28.47,28.49,28.39,28.41,92700.0,16.0956,16.1069,16.0503,16.0617,92700.0
2008-03-07 11:10:00,28.41,28.41,28.34,28.4,114600.0,16.0617,16.0617,16.0221,16.056,114600.0
2008-03-07 11:20:00,28.39,28.41,28.26,28.29,94050.0,16.0503,16.0617,15.9769,15.9938,94050.0
2008-03-07 11:30:00,28.29,28.41,28.29,28.4,69000.0,15.9938,16.0617,15.9938,16.056,69000.0
2008-03-07 11:40:00,28.41,28.44,28.17,28.27,87300.0,16.0617,16.0786,15.926,15.9825,87300.0
2008-03-07 11:50:00,28.27,28.27,28.17,28.21,85350.0,15.9825,15.9825,15.926,15.9486,85350.0
2008-03-07 12:00:00,28.21,28.23,28.13,28.17,101550.0,15.9486,15.9599,15.9034,15.926,101550.0
2008-03-07 12:10:00,28.17,28.19,28.11,28.14,93000.0,15.926,15.9373,15.8921,15.909,93000.0
2008-03-07 12:20:00,28.15,28.25,28.15,28.19,81750.0,15.9147,15.9712,15.9147,15.9373,81750.0
2008-03-07 12:30:00,28.2,28.21,28.1,28.13,88350.0,15.9429,15.9486,15.8864,15.9034,88350.0
2008-03-07 12:40:00,28.13,28.26,28.13,28.26,86400.0,15.9034,15.9769,15.9034,15.9769,86400.0
2008-03-07 12:50:00,28.27,28.28,28.19,28.25,44100.0,15.9825,15.9882,15.9373,15.9712,44100.0
2008-03-07 13:00:00,28.25,28.25,28.15,28.2,55350.0,15.9712,15.9712,15.9147,15.9429,55350.0
2008-03-07 13:10:00,28.2,28.22,28.07,28.09,113700.0,15.9429,15.9542,15.8694,15.8807,113700.0
2008-03-07 13:20:00,28.09,28.18,28.07,28.16,111450.0,15.8807,15.9316,15.8694,15.9203,111450.0
2008-03-07 13:30:00,28.16,28.17,28.01,28.02,72600.0,15.9203,15.926,15.8355,15.8412,72600.0
2008-03-07 13:40:00,28.03,28.03,27.95,28.01,138900.0,15.8468,15.8468,15.8016,15.8355,138900.0
2008-03-07 13:50:00,28.0,28.03,27.87,27.95,105900.0,15.8299,15.8468,15.7564,15.8016,105900.0
2008-03-07 14:00:00,27.97,28.01,27.89,28.01,137550.0,15.8129,15.8355,15.7677,15.8355,137550.0
2008-03-07 14:10:00,28.03,28.03,27.86,27.88,213000.0,15.8468,15.8468,15.7507,15.762,213000.0
2008-03-07 14:20:00,27.88,27.88,27.66,27.67,445650.0,15.762,15.762,15.6376,15.6433,445650.0
2008-03-07 14:30:00,27.67,27.71,27.55,27.56,213000.0,15.6433,15.6659,15.5755,15.5811,213000.0
2008-03-07 14:40:00,27.56,27.69,27.5,27.69,229800.0,15.5811,15.6546,15.5472,15.6546,229800.0
2008-03-07 14:50:00,27.69,27.9,27.6,27.89,144150.0,15.6546,15.7733,15.6037,15.7677,144150.0
2008-03-07 15:00:00,27.89,27.99,27.83,27.96,220650.0,15.7677,15.8242,15.7338,15.8072,220650.0
2008-03-07 15:10:00,27.97,28.31,27.94,28.28,379950.0,15.8129,16.0051,15.7959,15.9882,379950.0
2008-03-07 15:20:00,28.28,28.36,28.17,28.21,370500.0,15.9882,16.0334,15.926,15.9486,370500.0
2008-03-07 15:30:00,28.21,28.25,28.11,28.23,365550.0,15.9486,15.9712,15.8921,15.9599,365550.0
2008-03-07 15:40:00,28.23,28.35,28.14,28.18,357900.0,15.9599,16.0277,15.909,15.9316,357900.0
2008-03-07 15:50:00,28.19,28.19,27.97,28.11,419100.0,15.9373,15.9373,15.8129,15.8921,419100.0
2008-03-10 09:30:00,28.11,28.17,27.85,28.05,108300.0,15.8921,15.926,15.7451,15.8581,108300.0
2008-03-10 09:40:00,28.06,28.16,28.01,28.05,103200.0,15.8638,15.9203,15.8355,15.8581,103200.0
2008-03-10 09:50:00,28.05,28.11,28.0,28.05,119250.0,15.8581,15.8921,15.8299,15.8581,119250.0
2008-03-10 10:00:00,28.07,28.11,27.88,28.01,164550.0,15.8694,15.8921,15.762,15.8355,164550.0
2008-03-10 10:10:00,28.02,28.13,27.96,28.0,76950.0,15.8412,15.9034,15.8072,15.8299,76950.0
2008-03-10 10:20:00,27.99,28.04,27.87,28.04,77550.0,15.8242,15.8525,15.7564,15.8525,77550.0
2008-03-10 10:30:00,28.04,28.19,28.04,28.18,87900.0,15.8525,15.9373,15.8525,15.9316,87900.0
2008-03-10 10:40:00,28.17,28.19,28.01,28.1,75600.0,15.926,15.9373,15.8355,15.8864,75600.0
2008-03-10 10:50:00,28.1,28.25,28.09,28.15,65250.0,15.8864,15.9712,15.8807,15.9147,65250.0
2008-03-10 11:00:00,28.13,28.28,28.07,28.11,81900.0,15.9034,15.9882,15.8694,15.8921,81900.0
2008-03-10 11:10:00,28.09,28.14,27.99,28.01,57300.0,15.8807,15.909,15.8242,15.8355,57300.0
2008-03-10 11:20:00,28.02,28.02,27.73,27.73,91050.0,15.8412,15.8412,15.6772,15.6772,91050.0
2008-03-10 11:30:00,27.75,27.83,27.74,27.74,56550.0,15.6885,15.7338,15.6829,15.6829,56550.0
2008-03-10 11:40:00,27.75,27.77,27.61,27.73,76200.0,15.6885,15.6998,15.6094,15.6772,76200.0
2008-03-10 11:50:00,27.72,27.81,27.71,27.77,69150.0,15.6716,15.7224,15.6659,15.6998,69150.0
2008-03-10 12:00:00,27.78,27.83,27.65,27.79,100050.0,15.7055,15.7338,15.632,15.7111,100050.0
2008-03-10 12:10:00,27.79,27.87,27.72,27.86,114300.0,15.7111,15.7564,15.6716,15.7507,114300.0
2008-03-10 12:20:00,27.87,27.95,27.75,27.79,102150.0,15.7564,15.8016,15.6885,15.7111,102150.0
2008-03-10 12:30:00,27.79,27.95,27.77,27.93,50250.0,15.7111,15.8016,15.6998,15.7903,50250.0
2008-03-10 12:40:00,27.93,27.95,27.78,27.79,34950.0,15.7903,15.8016,15.7055,15.7111,34950.0
2008-03-10 12:50:00,27.77,27.97,27.75,27.92,92100.0,15.6998,15.8129,15.6885,15.7846,92100.0
2008-03-10 13:00:00,27.92,27.94,27.83,27.89,33300.0,15.7846,15.7959,15.7338,15.7677,33300.0
2008-03-10 13:10:00,27.87,27.95,27.85,27.86,69750.0,15.7564,15.8016,15.7451,15.7507,69750.0
2008-03-10 13:20:00,27.84,27.89,27.79,27.81,86850.0,15.7394,15.7677,15.7111,15.7224,86850.0
2008-03-10 13:30:00,27.8,27.95,27.8,27.89,144450.0,15.7168,15.8016,15.7168,15.7677,144450.0
2008-03-10 13:40:00,27.89,27.94,27.83,27.84,106950.0,15.7677,15.7959,15.7338,15.7394,106950.0
2008-03-10 13:50:00,27.84,27.91,27.72,27.72,125850.0,15.7394,15.779,15.6716,15.6716,125850.0
2008-03-10 14:00:00,27.72,27.77,27.62,27.62,96900.0,15.6716,15.6998,15.615,15.615,96900.0
2008-03-10 14:10:00,27.61,27.71,27.58,27.59,86850.0,15.6094,15.6659,15.5924,15.5981,86850.0
2008-03-10 14:20:00,27.59,27.59,27.43,27.53,110400.0,15.5981,15.5981,15.5076,15.5641,110400.0
2008-03-10 14:30:00,27.53,27.75,27.52,27.71,96000.0,15.5641,15.6885,15.5585,15.6659,96000.0
2008-03-10 14:40:00,27.71,27.73,27.65,27.68,68550.0,15.6659,15.6772,15.632,15.6489,68550.0
2008-03-10 14:50:00,27.69,27.71,27.57,27.59,63600.0,15.6546,15.6659,15.5868,15.5981,63600.0
2008-03-10 15:00:00,27.59,27.59,27.49,27.57,194850.0,15.5981,15.5981,15.5415,15.5868,194850.0
2008-03-10 15:10:00,27.55,27.57,27.47,27.53,117000.0,15.5755,15.5868,15.5302,15.5641,117000.0
2008-03-10 15:20:00,27.55,27.67,27.49,27.62,190950.0,15.5755,15.6433,15.5415,15.615,190950.0
2008-03-10 15:30:00,27.62,27.68,27.55,27.57,178500.0,15.615,15.6489,15.5755,15.5868,178500.0
2008-03-10 15:40:00,27.56,27.65,27.45,27.56,299850.0,15.5811,15.632,15.5189,15.5811,299850.0
2008-03-10 15:50:00,27.56,27.71,27.49,27.64,540450.0,15.5811,15.6659,15.5415,15.6263,540450.0
2008-03-11 09:30:00,27.8,28.33,27.73,28.3,141900.0,15.7168,16.0164,15.6772,15.9995,141900.0
2008-03-11 09:40:00,28.31,28.47,28.21,28.3,55500.0,16.0051,16.0956,15.9486,15.9995,55500.0
2008-03-11 09:50:00,28.28,28.44,28.27,28.37,114000.0,15.9882,16.0786,15.9825,16.039,114000.0
2008-03-11 10:00:00,28.35,28.47,28.24,28.42,172650.0,16.0277,16.0956,15.9655,16.0673,172650.0
2008-03-11 10:10:00,28.41,28.62,28.41,28.5,153600.0,16.0617,16.1804,16.0617,16.1125,153600.0
2008-03-11 10:20:00,28.51,28.63,28.49,28.55,109950.0,16.1182,16.186,16.1069,16.1408,109950.0
2008-03-11 10:30:00,28.55,28.55,28.38,28.47,99000.0,16.1408,16.1408,16.0447,16.0956,99000.0
2008-03-11 10:40:00,28.45,28.55,28.4,28.49,132600.0,16.0843,16.1408,16.056,16.1069,132600.0
2008-03-11 10:50:00,28.51,28.6,28.49,28.58,68700.0,16.1182,16.1691,16.1069,16.1578,68700.0
2008-03-11 11:00:00,28.57,28.61,28.45,28.45,182700.0,16.1521,16.1747,16.0843,16.0843,182700.0
2008-03-11 11:10:00,28.45,28.55,28.37,28.49,80550.0,16.0843,16.1408,16.039,16.1069,80550.0
2008-03-11 11:20:00,28.49,28.61,28.45,28.6,73200.0,16.1069,16.1747,16.0843,16.1691,73200.0
2008-03-11 11:30:00,28.61,28.61,28.4,28.42,52800.0,16.1747,16.1747,16.056,16.0673,52800.0
2008-03-11 11:40:00,28.41,28.44,28.27,28.31,63000.0,16.0617,16.0786,15.9825,16.0051,63000.0
2008-03-11 11:50:00,28.31,28.38,28.23,28.33,147000.0,16.0051,16.0447,15.9599,16.0164,147000.0
2008-03-11 12:00:00,28.35,28.58,28.27,28.53,240450.0,16.0277,16.1578,15.9825,16.1295,240450.0
2008-03-11 12:10:00,28.53,28.61,28.47,28.53,117900.0,16.1295,16.1747,16.0956,16.1295,117900.0
2008-03-11 12:20:00,28.52,28.61,28.44,28.49,81450.0,16.1238,16.1747,16.0786,16.1069,81450.0
2008-03-11 12:30:00,28.5,28.51,28.39,28.42,101100.0,16.1125,16.1182,16.0503,16.0673,101100.0
2008-03-11 12:40:00,28.41,28.49,28.39,28.45,75300.0,16.0617,16.1069,16.0503,16.0843,75300.0
2008-03-11 12:50:00,28.45,28.71,28.45,28.63,196200.0,16.0843,16.2313,16.0843,16.186,196200.0
2008-03-11 13:00:00,28.63,28.67,28.48,28.5,84600.0,16.186,16.2086,16.1012,16.1125,84600.0
2008-03-11 13:10:00,28.51,28.73,28.51,28.71,122550.0,16.1182,16.2426,16.1182,16.2313,122550.0
2008-03-11 13:20:00,28.7,28.86,28.65,28.85,96600.0,16.2256,16.3161,16.1973,16.3104,96600.0
2008-03-11 13:30:00,28.84,28.84,28.6,28.61,106800.0,16.3048,16.3048,16.1691,16.1747,106800.0
2008-03-11 13:40:00,28.63,28.65,28.53,28.53,86100.0,16.186,16.1973,16.1295,16.1295,86100.0
2008-03-11 13:50:00,28.55,28.8,28.51,28.75,86700.0,16.1408,16.2821,16.1182,16.2539,86700.0
2008-03-11 14:00:00,28.75,28.81,28.69,28.74,91650.0,16.2539,16.2878,16.22,16.2482,91650.0
2008-03-11 14:10:00,28.73,28.79,28.69,28.75,114450.0,16.2426,16.2765,16.22,16.2539,114450.0
2008-03-11 14:20:00,28.75,28.75,28.59,28.6,134850.0,16.2539,16.2539,16.1634,16.1691,134850.0
2008-03-11 14:30:00,28.59,28.8,28.59,28.79,104250.0,16.1634,16.2821,16.1634,16.2765,104250.0
2008-03-11 14:40:00,28.78,28.93,28.74,28.93,208200.0,16.2708,16.3556,16.2482,16.3556,208200.0
2008-03-11 14:50:00,28.93,29.04,28.86,28.99,179550.0,16.3556,16.4178,16.3161,16.3896,179550.0
2008-03-11 15:00:00,28.99,29.04,28.91,29.03,144900.0,16.3896,16.4178,16.3443,16.4122,144900.0
2008-03-11 15:10:00,29.03,29.17,29.0,29.17,113550.0,16.4122,16.4913,16.3952,16.4913,113550.0
2008-03-11 15:20:00,29.17,29.22,29.12,29.17,150000.0,16.4913,16.5196,16.4631,16.4913,150000.0
2008-03-11 15:30:00,29.17,29.25,29.09,29.21,202050.0,16.4913,16.5366,16.4461,16.5139,202050.0
2008-03-11 15:40:00,29.21,29.27,29.14,29.26,201750.0,16.5139,16.5479,16.4744,16.5422,201750.0
2008-03-11 15:50:00,29.27,29.54,29.27,29.54,652050.0,16.5479,16.7005,16.5479,16.7005,652050.0
2008-03-12 09:30:00,29.73,30.25,29.55,30.12,238800.0,16.8079,17.1019,16.7062,17.0284,238800.0
2008-03-12 09:40:00,30.14,30.15,30.04,30.09,82950.0,17.0397,17.0454,16.9832,17.0114,82950.0
2008-03-12 09:50:00,30.07,30.07,29.85,29.9,55350.0,17.0001,17.0001,16.8758,16.904,55350.0
2008-03-12 10:00:00,29.95,29.97,29.82,29.86,77850.0,16.9323,16.9436,16.8588,16.8814,77850.0
2008-03-12 10:10:00,29.85,29.93,29.83,29.85,66450.0,16.8758,16.921,16.8645,16.8758,66450.0
2008-03-12 10:20:00,29.87,29.91,29.83,29.83,53100.0,16.8871,16.9097,16.8645,16.8645,53100.0
2008-03-12 10:30:00,29.83,29.88,29.67,29.88,100800.0,16.8645,16.8927,16.774,16.8927,100800.0
2008-03-12 10:40:00,29.88,30.08,29.87,29.96,120000.0,16.8927,17.0058,16.8871,16.938,120000.0
2008-03-12 10:50:00,29.99,30.05,29.93,29.99,75000.0,16.9549,16.9888,16.921,16.9549,75000.0
2008-03-12 11:00:00,30.0,30.1,30.0,30.09,80550.0,16.9606,17.0171,16.9606,17.0114,80550.0
2008-03-12 11:10:00,30.1,30.33,30.08,30.3,110400.0,17.0171,17.1471,17.0058,17.1302,110400.0
2008-03-12 11:20:00,30.31,30.42,30.29,30.39,101400.0,17.1358,17.198,17.1245,17.1811,101400.0
2008-03-12 11:30:00,30.38,30.39,30.26,30.33,92250.0,17.1754,17.1811,17.1076,17.1471,92250.0
2008-03-12 11:40:00,30.32,30.36,30.23,30.23,34650.0,17.1415,17.1641,17.0906,17.0906,34650.0
2008-03-12 11:50:00,30.23,30.29,30.15,30.29,99600.0,17.0906,17.1245,17.0454,17.1245,99600.0
2008-03-12 12:00:00,30.29,30.31,30.19,30.2,47850.0,17.1245,17.1358,17.068,17.0736,47850.0
2008-03-12 12:10:00,30.2,30.26,30.06,30.08,81900.0,17.0736,17.1076,16.9945,17.0058,81900.0
2008-03-12 12:20:00,30.08,30.09,29.95,29.97,102450.0,17.0058,17.0114,16.9323,16.9436,102450.0
2008-03-12 12:30:00,29.97,30.09,29.97,30.06,39600.0,16.9436,17.0114,16.9436,16.9945,39600.0
2008-03-12 12:40:00,30.07,30.11,29.95,29.96,71250.0,17.0001,17.0228,16.9323,16.938,71250.0
2008-03-12 12:50:00,29.99,30.09,29.94,30.09,30000.0,16.9549,17.0114,16.9266,17.0114,30000.0
2008-03-12 13:00:00,30.07,30.15,30.04,30.05,46650.0,17.0001,17.0454,16.9832,16.9888,46650.0
2008-03-12 13:10:00,30.05,30.05,29.97,29.97,54450.0,16.9888,16.9888,16.9436,16.9436,54450.0
2008-03-12 13:20:00,29.98,30.11,29.98,30.1,120000.0,16.9493,17.0228,16.9493,17.0171,120000.0
2008-03-12 13:30:00,30.1,30.13,29.97,30.0,75450.0,17.0171,17.0341,16.9436,16.9606,75450.0
2008-03-12 13:40:00,29.99,30.02,29.84,29.92,66600.0,16.9549,16.9719,16.8701,16.9153,66600.0
2008-03-12 13:50:00,29.93,29.99,29.91,29.97,40500.0,16.921,16.9549,16.9097,16.9436,40500.0
2008-03-12 14:00:00,29.95,30.03,29.83,29.85,93600.0,16.9323,16.9775,16.8645,16.8758,93600.0
2008-03-12 14:10:00,29.86,29.95,29.83,29.93,48450.0,16.8814,16.9323,16.8645,16.921,48450.0
2008-03-12 14:20:00,29.93,29.97,29.81,29.85,63750.0,16.921,16.9436,16.8532,16.8758,63750.0
2008-03-12 14:30:00,29.85,30.03,29.8,29.94,63600.0,16.8758,16.9775,16.8475,16.9266,63600.0
2008-03-12 14:40:00,29.95,30.08,29.94,30.03,76950.0,16.9323,17.0058,16.9266,16.9775,76950.0
2008-03-12 14:50:00,30.05,30.05,29.91,29.92,38850.0,16.9888,16.9888,16.9097,16.9153,38850.0
2008-03-12 15:00:00,29.91,29.91,29.83,29.88,75150.0,16.9097,16.9097,16.8645,16.8927,75150.0
2008-03-12 15:10:00,29.87,29.88,29.77,29.87,114000.0,16.8871,16.8927,16.8305,16.8871,114000.0
2008-03-12 15:20:00,29.86,29.89,29.79,29.8,124200.0,16.8814,16.8984,16.8418,16.8475,124200.0
2008-03-12 15:30:00,29.8,29.85,29.58,29.59,151500.0,16.8475,16.8758,16.7231,16.7288,151500.0
2008-03-12 15:40:00,29.6,29.68,29.53,29.63,208500.0,16.7344,16.7797,16.6949,16.7514,208500.0
2008-03-12 15:50:00,29.63,29.7,29.6,29.68,280650.0,16.7514,16.791,16.7344,16.7797,280650.0
2008-03-13 09:30:00,29.15,29.33,28.84,28.87,134850.0,16.48,16.5818,16.3048,16.3217,134850.0
2008-03-13 09:40:00,28.87,28.92,28.63,28.75,114600.0,16.3217,16.35,16.186,16.2539,114600.0
2008-03-13 09:50:00,28.75,28.79,28.55,28.67,46350.0,16.2539,16.2765,16.1408,16.2086,46350.0
2008-03-13 10:00:00,28.65,28.69,28.49,28.61,108750.0,16.1973,16.22,16.1069,16.1747,108750.0
2008-03-13 10:10:00,28.62,28.84,28.61,28.77,67650.0,16.1804,16.3048,16.1747,16.2652,67650.0
2008-03-13 10:20:00,28.77,28.79,28.63,28.69,81600.0,16.2652,16.2765,16.186,16.22,81600.0
2008-03-13 10:30:00,28.71,28.71,28.41,28.41,124800.0,16.2313,16.2313,16.0617,16.0617,124800.0
2008-03-13 10:40:00,28.41,28.55,28.41,28.49,65700.0,16.0617,16.1408,16.0617,16.1069,65700.0
2008-03-13 10:50:00,28.49,28.57,28.46,28.5,47400.0,16.1069,16.1521,16.0899,16.1125,47400.0
2008-03-13 11:00:00,28.51,28.79,28.46,28.79,170700.0,16.1182,16.2765,16.0899,16.2765,170700.0
2008-03-13 11:10:00,28.77,28.97,28.69,28.77,253050.0,16.2652,16.3783,16.22,16.2652,253050.0
2008-03-13 11:20:00,28.73,29.14,28.73,29.01,153750.0,16.2426,16.4744,16.2426,16.4009,153750.0
2008-03-13 11:30:00,29.02,29.09,28.93,29.09,44550.0,16.4065,16.4461,16.3556,16.4461,44550.0
2008-03-13 11:40:00,29.09,29.23,29.05,29.05,118200.0,16.4461,16.5252,16.4235,16.4235,118200.0
2008-03-13 11:50:00,29.07,29.3,29.07,29.27,79050.0,16.4348,16.5648,16.4348,16.5479,79050.0
2008-03-13 12:00:00,29.28,29.47,29.28,29.41,107400.0,16.5535,16.6609,16.5535,16.627,107400.0
2008-03-13 12:10:00,29.41,29.51,29.41,29.43,84450.0,16.627,16.6835,16.627,16.6383,84450.0
2008-03-13 12:20:00,29.44,29.44,29.28,29.33,58950.0,16.644,16.644,16.5535,16.5818,58950.0
2008-03-13 12:30:00,29.31,29.35,29.23,29.24,64500.0,16.5705,16.5931,16.5252,16.5309,64500.0
2008-03-13 12:40:00,29.25,29.29,29.02,29.08,99900.0,16.5366,16.5592,16.4065,16.4404,99900.0
2008-03-13 12:50:00,29.08,29.13,29.05,29.11,116100.0,16.4404,16.4687,16.4235,16.4574,116100.0
2008-03-13 13:00:00,29.11,29.42,29.09,29.31,113850.0,16.4574,16.6327,16.4461,16.5705,113850.0
2008-03-13 13:10:00,29.29,29.37,29.21,29.34,46200.0,16.5592,16.6044,16.5139,16.5874,46200.0
2008-03-13 13:20:00,29.35,29.67,29.33,29.63,71100.0,16.5931,16.774,16.5818,16.7514,71100.0
2008-03-13 13:30:00,29.63,29.78,29.54,29.71,80250.0,16.7514,16.8362,16.7005,16.7966,80250.0
2008-03-13 13:40:00,29.71,29.74,29.55,29.55,95700.0,16.7966,16.8136,16.7062,16.7062,95700.0
2008-03-13 13:50:00,29.55,29.96,29.55,29.85,139350.0,16.7062,16.938,16.7062,16.8758,139350.0
2008-03-13 14:00:00,29.85,30.07,29.83,29.98,199800.0,16.8758,17.0001,16.8645,16.9493,199800.0
2008-03-13 14:10:00,29.99,30.02,29.78,29.8,111150.0,16.9549,16.9719,16.8362,16.8475,111150.0
2008-03-13 14:20:00,29.79,30.02,29.76,30.0,93000.0,16.8418,16.9719,16.8249,16.9606,93000.0
2008-03-13 14:30:00,29.99,30.01,29.79,29.83,140100.0,16.9549,16.9662,16.8418,16.8645,140100.0
2008-03-13 14:40:00,29.82,29.87,29.63,29.7,72300.0,16.8588,16.8871,16.7514,16.791,72300.0
2008-03-13 14:50:00,29.69,29.81,29.63,29.79,62250.0,16.7853,16.8532,16.7514,16.8418,62250.0
2008-03-13 15:00:00,29.8,29.93,29.76,29.92,134850.0,16.8475,16.921,16.8249,16.9153,134850.0
2008-03-13 15:10:00,29.89,29.9,29.79,29.81,71550.0,16.8984,16.904,16.8418,16.8532,71550.0
2008-03-13 15:20:00,29.81,30.05,29.75,29.94,144450.0,16.8532,16.9888,16.8192,16.9266,144450.0
2008-03-13 15:30:00,29.95,30.01,29.87,30.01,115800.0,16.9323,16.9662,16.8871,16.9662,115800.0
2008-03-13 15:40:00,30.01,30.05,29.89,29.93,213450.0,16.9662,16.9888,16.8984,16.921,213450.0
2008-03-13 15:50:00,29.93,29.95,29.84,29.89,239850.0,16.921,16.9323,16.8701,16.8984,239850.0
2008-03-14 09:30:00,30.17,30.67,30.17,30.63,379800.0,17.0567,17.3394,17.0567,17.3167,379800.0
2008-03-14 09:40:00,30.63,31.07,30.59,30.88,440700.0,17.3167,17.5655,17.2941,17.4581,440700.0
2008-03-14 09:50:00,30.92,31.03,30.14,30.27,341100.0,17.4807,17.5429,17.0397,17.1132,341100.0
2008-03-14 10:00:00,30.27,31.15,30.13,31.15,423900.0,17.1132,17.6107,17.0341,17.6107,423900.0
2008-03-14 10:10:00,31.12,31.15,30.8,30.89,326550.0,17.5938,17.6107,17.4128,17.4637,326550.0
2008-03-14 10:20:00,30.9,31.33,30.9,31.29,417750.0,17.4694,17.7125,17.4694,17.6899,417750.0
2008-03-14 10:30:00,31.31,31.59,31.25,31.25,455100.0,17.7012,17.8595,17.6673,17.6673,455100.0
2008-03-14 10:40:00,31.25,31.3,30.99,30.99,207300.0,17.6673,17.6955,17.5203,17.5203,207300.0
2008-03-14 10:50:00,30.99,31.17,30.94,31.06,231300.0,17.5203,17.622,17.492,17.5598,231300.0
2008-03-14 11:00:00,31.06,31.24,30.91,31.23,220500.0,17.5598,17.6616,17.475,17.656,220500.0
2008-03-14 11:10:00,31.21,31.22,30.77,30.85,141300.0,17.6446,17.6503,17.3959,17.4411,141300.0
2008-03-14 11:20:00,30.82,30.93,30.67,30.71,180600.0,17.4242,17.4863,17.3394,17.362,180600.0
2008-03-14 11:30:00,30.68,30.78,30.62,30.7,141900.0,17.345,17.4015,17.3111,17.3563,141900.0
2008-03-14 11:40:00,30.71,30.94,30.56,30.9,171750.0,17.362,17.492,17.2772,17.4694,171750.0
2008-03-14 11:50:00,30.89,30.89,30.4,30.51,81600.0,17.4637,17.4637,17.1867,17.2489,81600.0
2008-03-14 12:00:00,30.51,30.67,30.43,30.57,126450.0,17.2489,17.3394,17.2037,17.2828,126450.0
2008-03-14 12:10:00,30.57,30.74,30.54,30.71,140250.0,17.2828,17.3789,17.2659,17.362,140250.0
2008-03-14 12:20:00,30.7,30.86,30.59,30.82,121200.0,17.3563,17.4468,17.2941,17.4242,121200.0
2008-03-14 12:30:00,30.8,30.86,30.67,30.69,103950.0,17.4128,17.4468,17.3394,17.3507,103950.0
2008-03-14 12:40:00,30.68,30.69,30.37,30.61,141150.0,17.345,17.3507,17.1697,17.3054,141150.0
2008-03-14 12:50:00,30.63,30.73,30.55,30.63,153150.0,17.3167,17.3733,17.2715,17.3167,153150.0
2008-03-14 13:00:00,30.65,30.65,30.35,30.38,116100.0,17.328,17.328,17.1584,17.1754,116100.0
2008-03-14 13:10:00,30.41,30.44,30.32,30.37,68100.0,17.1924,17.2093,17.1415,17.1697,68100.0
2008-03-14 13:20:00,30.37,30.45,30.31,30.43,120150.0,17.1697,17.215,17.1358,17.2037,120150.0
2008-03-14 13:30:00,30.4,30.45,30.33,30.41,103050.0,17.1867,17.215,17.1471,17.1924,103050.0
2008-03-14 13:40:00,30.39,30.56,30.35,30.5,75000.0,17.1811,17.2772,17.1584,17.2432,75000.0
2008-03-14 13:50:00,30.5,30.51,30.27,30.27,115050.0,17.2432,17.2489,17.1132,17.1132,115050.0
2008-03-14 14:00:00,30.28,30.31,30.21,30.24,155100.0,17.1189,17.1358,17.0793,17.0963,155100.0
2008-03-14 14:10:00,30.25,30.27,30.08,30.25,144300.0,17.1019,17.1132,17.0058,17.1019,144300.0
2008-03-14 14:20:00,30.27,30.28,29.95,30.01,251250.0,17.1132,17.1189,16.9323,16.9662,251250.0
2008-03-14 14:30:00,30.0,30.01,29.83,29.85,269850.0,16.9606,16.9662,16.8645,16.8758,269850.0
2008-03-14 14:40:00,29.86,30.23,29.83,29.94,262500.0,16.8814,17.0906,16.8645,16.9266,262500.0
2008-03-14 14:50:00,29.93,30.09,29.87,30.04,182700.0,16.921,17.0114,16.8871,16.9832,182700.0
2008-03-14 15:00:00,30.05,30.15,30.0,30.14,109050.0,16.9888,17.0454,16.9606,17.0397,109050.0
2008-03-14 15:10:00,30.15,30.65,30.09,30.49,212700.0,17.0454,17.328,17.0114,17.2376,212700.0
2008-03-14 15:20:00,30.51,30.87,30.49,30.71,257100.0,17.2489,17.4524,17.2376,17.362,257100.0
2008-03-14 15:30:00,30.72,30.77,30.45,30.51,254700.0,17.3676,17.3959,17.215,17.2489,254700.0
2008-03-14 15:40:00,30.51,30.51,30.18,30.26,277950.0,17.2489,17.2489,17.0623,17.1076,277950.0
2008-03-14 15:50:00,30.28,30.45,30.13,30.38,420000.0,17.1189,17.215,17.0341,17.1754,420000.0
2008-03-17 09:30:00,30.3,30.76,29.69,30.01,211500.0,17.1302,17.3902,16.7853,16.9662,211500.0
2008-03-17 09:40:00,30.01,30.21,29.84,29.95,94650.0,16.9662,17.0793,16.8701,16.9323,94650.0
2008-03-17 09:50:00,29.93,30.29,29.65,29.77,172200.0,16.921,17.1245,16.7627,16.8305,172200.0
2008-03-17 10:00:00,29.77,29.88,29.54,29.87,117750.0,16.8305,16.8927,16.7005,16.8871,117750.0
2008-03-17 10:10:00,29.87,29.89,29.67,29.73,111750.0,16.8871,16.8984,16.774,16.8079,111750.0
2008-03-17 10:20:00,29.75,30.01,29.68,29.82,110250.0,16.8192,16.9662,16.7797,16.8588,110250.0
2008-03-17 10:30:00,29.81,29.93,29.62,29.74,127650.0,16.8532,16.921,16.7457,16.8136,127650.0
2008-03-17 10:40:00,29.75,29.88,29.64,29.85,121050.0,16.8192,16.8927,16.757,16.8758,121050.0
2008-03-17 10:50:00,29.83,30.01,29.51,29.58,174150.0,16.8645,16.9662,16.6835,16.7231,174150.0
2008-03-17 11:00:00,29.59,29.77,29.49,29.73,70200.0,16.7288,16.8305,16.6722,16.8079,70200.0
2008-03-17 11:10:00,29.75,29.75,29.39,29.49,92850.0,16.8192,16.8192,16.6157,16.6722,92850.0
2008-03-17 11:20:00,29.48,29.55,29.29,29.32,73500.0,16.6666,16.7062,16.5592,16.5761,73500.0
2008-03-17 11:30:00,29.31,29.46,29.26,29.34,64950.0,16.5705,16.6553,16.5422,16.5874,64950.0
2008-03-17 11:40:00,29.35,29.5,29.31,29.43,84750.0,16.5931,16.6779,16.5705,16.6383,84750.0
2008-03-17 11:50:00,29.43,29.43,29.12,29.15,103950.0,16.6383,16.6383,16.4631,16.48,103950.0
2008-03-17 12:00:00,29.15,29.19,29.05,29.1,145800.0,16.48,16.5026,16.4235,16.4518,145800.0
2008-03-17 12:10:00,29.11,29.2,29.07,29.15,82500.0,16.4574,16.5083,16.4348,16.48,82500.0
2008-03-17 12:20:00,29.13,29.14,28.98,29.03,94050.0,16.4687,16.4744,16.3839,16.4122,94050.0
2008-03-17 12:30:00,29.02,29.3,29.0,29.3,104700.0,16.4065,16.5648,16.3952,16.5648,104700.0
2008-03-17 12:40:00,29.3,29.41,29.23,29.34,109350.0,16.5648,16.627,16.5252,16.5874,109350.0
2008-03-17 12:50:00,29.35,29.42,29.29,29.31,77100.0,16.5931,16.6327,16.5592,16.5705,77100.0
2008-03-17 13:00:00,29.33,29.35,29.14,29.2,87150.0,16.5818,16.5931,16.4744,16.5083,87150.0
2008-03-17 13:10:00,29.19,29.31,29.13,29.25,82200.0,16.5026,16.5705,16.4687,16.5366,82200.0
2008-03-17 13:20:00,29.24,29.25,29.05,29.05,122550.0,16.5309,16.5366,16.4235,16.4235,122550.0
2008-03-17 13:30:00,29.04,29.11,28.99,29.0,87300.0,16.4178,16.4574,16.3896,16.3952,87300.0
2008-03-17 13:40:00,29.01,29.27,28.95,29.15,138150.0,16.4009,16.5479,16.3669,16.48,138150.0
2008-03-17 13:50:00,29.15,29.27,29.09,29.26,94650.0,16.48,16.5479,16.4461,16.5422,94650.0
2008-03-17 14:00:00,29.26,29.51,29.2,29.43,164850.0,16.5422,16.6835,16.5083,16.6383,164850.0
2008-03-17 14:10:00,29.43,29.45,29.23,29.25,103350.0,16.6383,16.6496,16.5252,16.5366,103350.0
2008-03-17 14:20:00,29.26,29.36,29.15,29.18,103950.0,16.5422,16.5987,16.48,16.497,103950.0
2008-03-17 14:30:00,29.18,29.36,29.09,29.33,128700.0,16.497,16.5987,16.4461,16.5818,128700.0
2008-03-17 14:40:00,29.33,29.52,29.24,29.27,157200.0,16.5818,16.6892,16.5309,16.5479,157200.0
2008-03-17 14:50:00,29.27,29.53,29.25,29.39,190950.0,16.5479,16.6949,16.5366,16.6157,190950.0
2008-03-17 15:00:00,29.39,29.72,29.28,29.58,217650.0,16.6157,16.8023,16.5535,16.7231,217650.0
2008-03-17 15:10:00,29.59,29.67,29.44,29.57,112200.0,16.7288,16.774,16.644,16.7175,112200.0
2008-03-17 15:20:00,29.58,29.85,29.56,29.61,203250.0,16.7231,16.8758,16.7118,16.7401,203250.0
2008-03-17 15:30:00,29.61,29.9,29.61,29.8,190800.0,16.7401,16.904,16.7401,16.8475,190800.0
2008-03-17 15:40:00,29.79,29.91,29.67,29.86,411450.0,16.8418,16.9097,16.774,16.8814,411450.0
2008-03-17 15:50:00,29.87,29.88,29.48,29.48,577350.0,16.8871,16.8927,16.6666,16.6666,577350.0
2008-03-18 09:30:00,29.9,30.31,29.73,29.87,190500.0,16.904,17.1358,16.8079,16.8871,190500.0
2008-03-18 09:40:00,29.87,30.09,29.79,30.07,66000.0,16.8871,17.0114,16.8418,17.0001,66000.0
2008-03-18 09:50:00,30.08,30.29,30.06,30.27,167850.0,17.0058,17.1245,16.9945,17.1132,167850.0
2008-03-18 10:00:00,30.27,30.46,30.25,30.27,134550.0,17.1132,17.2206,17.1019,17.1132,134550.0
2008-03-18 10:10:00,30.25,30.35,30.19,30.25,78300.0,17.1019,17.1584,17.068,17.1019,78300.0
2008-03-18 10:20:00,30.24,30.31,30.2,30.25,71850.0,17.0963,17.1358,17.0736,17.1019,71850.0
2008-03-18 10:30:00,30.25,30.37,30.21,30.35,65850.0,17.1019,17.1697,17.0793,17.1584,65850.0
2008-03-18 10:40:00,30.35,30.47,30.32,30.37,106800.0,17.1584,17.2263,17.1415,17.1697,106800.0
2008-03-18 10:50:00,30.37,30.51,30.35,30.51,142200.0,17.1697,17.2489,17.1584,17.2489,142200.0
2008-03-18 11:00:00,30.51,30.7,30.51,30.67,105750.0,17.2489,17.3563,17.2489,17.3394,105750.0
2008-03-18 11:10:00,30.67,30.75,30.66,30.69,100500.0,17.3394,17.3846,17.3337,17.3507,100500.0
2008-03-18 11:20:00,30.7,30.79,30.65,30.73,69000.0,17.3563,17.4072,17.328,17.3733,69000.0
2008-03-18 11:30:00,30.75,30.85,30.71,30.78,106950.0,17.3846,17.4411,17.362,17.4015,106950.0
2008-03-18 11:40:00,30.77,30.81,30.63,30.65,88650.0,17.3959,17.4185,17.3167,17.328,88650.0
2008-03-18 11:50:00,30.64,30.65,30.58,30.59,61950.0,17.3224,17.328,17.2885,17.2941,61950.0
2008-03-18 12:00:00,30.59,30.61,30.5,30.5,45450.0,17.2941,17.3054,17.2432,17.2432,45450.0
2008-03-18 12:10:00,30.51,30.57,30.47,30.57,72900.0,17.2489,17.2828,17.2263,17.2828,72900.0
2008-03-18 12:20:00,30.57,30.57,30.47,30.55,36300.0,17.2828,17.2828,17.2263,17.2715,36300.0
2008-03-18 12:30:00,30.55,30.62,30.54,30.57,87000.0,17.2715,17.3111,17.2659,17.2828,87000.0
2008-03-18 12:40:00,30.56,30.67,30.55,30.57,76050.0,17.2772,17.3394,17.2715,17.2828,76050.0
2008-03-18 12:50:00,30.56,30.59,30.54,30.55,84900.0,17.2772,17.2941,17.2659,17.2715,84900.0
2008-03-18 13:00:00,30.57,30.6,30.54,30.56,94200.0,17.2828,17.2998,17.2659,17.2772,94200.0
2008-03-18 13:10:00,30.55,30.69,30.55,30.68,97650.0,17.2715,17.3507,17.2715,17.345,97650.0
2008-03-18 13:20:00,30.66,30.7,30.63,30.65,84600.0,17.3337,17.3563,17.3167,17.328,84600.0
2008-03-18 13:30:00,30.65,30.69,30.64,30.67,125700.0,17.328,17.3507,17.3224,17.3394,125700.0
2008-03-18 13:40:00,30.66,30.75,30.66,30.69,85650.0,17.3337,17.3846,17.3337,17.3507,85650.0
2008-03-18 13:50:00,30.7,30.77,30.7,30.75,81000.0,17.3563,17.3959,17.3563,17.3846,81000.0
2008-03-18 14:00:00,30.75,30.79,30.57,30.61,194850.0,17.3846,17.4072,17.2828,17.3054,194850.0
2008-03-18 14:10:00,30.62,30.87,30.36,30.81,439950.0,17.3111,17.4524,17.1641,17.4185,439950.0
2008-03-18 14:20:00,30.78,30.93,30.45,30.49,362400.0,17.4015,17.4863,17.215,17.2376,362400.0
2008-03-18 14:30:00,30.5,30.52,30.19,30.41,228900.0,17.2432,17.2546,17.068,17.1924,228900.0
2008-03-18 14:40:00,30.41,30.73,30.4,30.63,210000.0,17.1924,17.3733,17.1867,17.3167,210000.0
2008-03-18 14:50:00,30.65,31.07,30.63,30.99,224400.0,17.328,17.5655,17.3167,17.5203,224400.0
2008-03-18 15:00:00,30.99,31.03,30.84,30.99,185400.0,17.5203,17.5429,17.4355,17.5203,185400.0
2008-03-18 15:10:00,30.99,31.09,30.92,31.04,155550.0,17.5203,17.5768,17.4807,17.5485,155550.0
2008-03-18 15:20:00,31.05,31.27,31.03,31.17,235800.0,17.5542,17.6786,17.5429,17.622,235800.0
2008-03-18 15:30:00,31.17,31.33,31.17,31.27,275250.0,17.622,17.7125,17.622,17.6786,275250.0
2008-03-18 15:40:00,31.27,31.43,31.25,31.25,199500.0,17.6786,17.769,17.6673,17.6673,199500.0
2008-03-18 15:50:00,31.25,31.57,31.24,31.56,449250.0,17.6673,17.8482,17.6616,17.8425,449250.0
2008-03-19 09:30:00,32.0,32.21,31.71,32.13,187500.0,18.0913,18.21,17.9273,18.1648,187500.0
2008-03-19 09:40:00,32.11,32.28,32.07,32.07,89400.0,18.1535,18.2496,18.1308,18.1308,89400.0
2008-03-19 09:50:00,32.06,32.06,31.61,31.65,111600.0,18.1252,18.1252,17.8708,17.8934,111600.0
2008-03-19 10:00:00,31.64,31.84,31.53,31.54,139800.0,17.8877,18.0008,17.8256,17.8312,139800.0
2008-03-19 10:10:00,31.55,31.59,31.49,31.51,148350.0,17.8369,17.8595,17.8029,17.8142,148350.0
2008-03-19 10:20:00,31.5,31.55,31.3,31.41,122100.0,17.8086,17.8369,17.6955,17.7577,122100.0
2008-03-19 10:30:00,31.4,31.43,31.11,31.24,130650.0,17.7521,17.769,17.5881,17.6616,130650.0
2008-03-19 10:40:00,31.24,31.51,31.23,31.5,220350.0,17.6616,17.8142,17.656,17.8086,220350.0
2008-03-19 10:50:00,31.51,31.71,31.51,31.63,100350.0,17.8142,17.9273,17.8142,17.8821,100350.0
2008-03-19 11:00:00,31.61,31.68,31.53,31.67,60300.0,17.8708,17.9104,17.8256,17.9047,60300.0
2008-03-19 11:10:00,31.65,31.73,31.61,31.63,97950.0,17.8934,17.9386,17.8708,17.8821,97950.0
2008-03-19 11:20:00,31.61,31.87,31.56,31.83,108000.0,17.8708,18.0178,17.8425,17.9952,108000.0
2008-03-19 11:30:00,31.83,32.0,31.74,31.83,124950.0,17.9952,18.0913,17.9443,17.9952,124950.0
2008-03-19 11:40:00,31.84,31.87,31.76,31.78,35550.0,18.0008,18.0178,17.9556,17.9669,35550.0
2008-03-19 11:50:00,31.77,31.87,31.74,31.74,79200.0,17.9612,18.0178,17.9443,17.9443,79200.0
2008-03-19 12:00:00,31.73,31.75,31.56,31.57,84750.0,17.9386,17.9499,17.8425,17.8482,84750.0
2008-03-19 12:10:00,31.57,31.59,31.41,31.48,115050.0,17.8482,17.8595,17.7577,17.7973,115050.0
2008-03-19 12:20:00,31.47,31.47,31.35,31.38,54300.0,17.7916,17.7916,17.7238,17.7408,54300.0
2008-03-19 12:30:00,31.39,31.41,31.28,31.29,48150.0,17.7464,17.7577,17.6842,17.6899,48150.0
2008-03-19 12:40:00,31.29,31.29,31.16,31.2,145500.0,17.6899,17.6899,17.6164,17.639,145500.0
2008-03-19 12:50:00,31.19,31.35,31.18,31.25,32400.0,17.6333,17.7238,17.6277,17.6673,32400.0
2008-03-19 13:00:00,31.27,31.41,31.26,31.35,63900.0,17.6786,17.7577,17.6729,17.7238,63900.0
2008-03-19 13:10:00,31.35,31.35,31.13,31.32,58500.0,17.7238,17.7238,17.5994,17.7068,58500.0
2008-03-19 13:20:00,31.31,31.41,31.14,31.17,53250.0,17.7012,17.7577,17.6051,17.622,53250.0
2008-03-19 13:30:00,31.17,31.22,31.11,31.18,33300.0,17.622,17.6503,17.5881,17.6277,33300.0
2008-03-19 13:40:00,31.17,31.25,31.11,31.18,30300.0,17.622,17.6673,17.5881,17.6277,30300.0
2008-03-19 13:50:00,31.17,31.17,30.97,31.05,51900.0,17.622,17.622,17.509,17.5542,51900.0
2008-03-19 14:00:00,31.06,31.11,30.93,30.99,60300.0,17.5598,17.5881,17.4863,17.5203,60300.0
2008-03-19 14:10:00,30.99,31.07,30.89,31.01,96150.0,17.5203,17.5655,17.4637,17.5316,96150.0
2008-03-19 14:20:00,30.99,31.21,30.97,31.18,116850.0,17.5203,17.6446,17.509,17.6277,116850.0
2008-03-19 14:30:00,31.18,31.22,30.83,30.86,143250.0,17.6277,17.6503,17.4298,17.4468,143250.0
2008-03-19 14:40:00,30.85,31.0,30.81,30.93,51450.0,17.4411,17.5259,17.4185,17.4863,51450.0
2008-03-19 14:50:00,30.94,31.16,30.92,31.15,114450.0,17.492,17.6164,17.4807,17.6107,114450.0
2008-03-19 15:00:00,31.15,31.32,31.02,31.27,126000.0,17.6107,17.7068,17.5372,17.6786,126000.0
2008-03-19 15:10:00,31.28,31.32,31.09,31.11,79350.0,17.6842,17.7068,17.5768,17.5881,79350.0
2008-03-19 15:20:00,31.11,31.11,30.81,30.87,112200.0,17.5881,17.5881,17.4185,17.4524,112200.0
2008-03-19 15:30:00,30.87,30.96,30.64,30.67,179700.0,17.4524,17.5033,17.3224,17.3394,179700.0
2008-03-19 15:40:00,30.67,30.88,30.65,30.8,132150.0,17.3394,17.4581,17.328,17.4128,132150.0
2008-03-19 15:50:00,30.81,30.81,30.52,30.52,446700.0,17.4185,17.4185,17.2546,17.2546,446700.0
2008-03-20 09:30:00,30.63,30.88,30.2,30.31,1513500.0,17.3167,17.4581,17.0736,17.1358,1513500.0
2008-03-20 09:40:00,30.3,30.49,30.17,30.44,115950.0,17.1302,17.2376,17.0567,17.2093,115950.0
2008-03-20 09:50:00,30.44,30.63,30.37,30.63,74400.0,17.2093,17.3167,17.1697,17.3167,74400.0
2008-03-20 10:00:00,30.63,30.71,30.53,30.68,150900.0,17.3167,17.362,17.2602,17.345,150900.0
2008-03-20 10:10:00,30.66,30.7,30.61,30.65,114750.0,17.3337,17.3563,17.3054,17.328,114750.0
2008-03-20 10:20:00,30.64,30.77,30.64,30.77,295500.0,17.3224,17.3959,17.3224,17.3959,295500.0
2008-03-20 10:30:00,30.76,30.9,30.69,30.74,154650.0,17.3902,17.4694,17.3507,17.3789,154650.0
2008-03-20 10:40:00,30.74,30.87,30.66,30.84,95100.0,17.3789,17.4524,17.3337,17.4355,95100.0
2008-03-20 10:50:00,30.85,31.03,30.81,31.01,245850.0,17.4411,17.5429,17.4185,17.5316,245850.0
2008-03-20 11:00:00,31.0,31.03,30.9,31.01,59850.0,17.5259,17.5429,17.4694,17.5316,59850.0
2008-03-20 11:10:00,31.02,31.03,30.88,30.9,108900.0,17.5372,17.5429,17.4581,17.4694,108900.0
2008-03-20 11:20:00,30.91,31.09,30.87,31.07,109500.0,17.475,17.5768,17.4524,17.5655,109500.0
2008-03-20 11:30:00,31.09,31.11,30.9,30.9,57000.0,17.5768,17.5881,17.4694,17.4694,57000.0
2008-03-20 11:40:00,30.91,30.91,30.61,30.65,84000.0,17.475,17.475,17.3054,17.328,84000.0
2008-03-20 11:50:00,30.65,30.69,30.57,30.65,65700.0,17.328,17.3507,17.2828,17.328,65700.0
2008-03-20 12:00:00,30.65,30.87,30.65,30.74,91800.0,17.328,17.4524,17.328,17.3789,91800.0
2008-03-20 12:10:00,30.75,30.89,30.69,30.85,54450.0,17.3846,17.4637,17.3507,17.4411,54450.0
2008-03-20 12:20:00,30.85,30.86,30.73,30.75,41100.0,17.4411,17.4468,17.3733,17.3846,41100.0
2008-03-20 12:30:00,30.75,30.77,30.59,30.67,76500.0,17.3846,17.3959,17.2941,17.3394,76500.0
2008-03-20 12:40:00,30.67,30.83,30.67,30.8,69750.0,17.3394,17.4298,17.3394,17.4128,69750.0
2008-03-20 12:50:00,30.81,30.83,30.7,30.7,37350.0,17.4185,17.4298,17.3563,17.3563,37350.0
2008-03-20 13:00:00,30.72,30.81,30.67,30.69,43350.0,17.3676,17.4185,17.3394,17.3507,43350.0
2008-03-20 13:10:00,30.69,30.69,30.61,30.64,22500.0,17.3507,17.3507,17.3054,17.3224,22500.0
2008-03-20 13:20:00,30.65,30.8,30.65,30.8,25800.0,17.328,17.4128,17.328,17.4128,25800.0
2008-03-20 13:30:00,30.77,30.95,30.76,30.91,177450.0,17.3959,17.4977,17.3902,17.475,177450.0
2008-03-20 13:40:00,30.9,31.02,30.81,30.96,130200.0,17.4694,17.5372,17.4185,17.5033,130200.0
2008-03-20 13:50:00,30.96,31.07,30.94,31.03,53100.0,17.5033,17.5655,17.492,17.5429,53100.0
2008-03-20 14:00:00,31.03,31.12,30.98,30.99,63300.0,17.5429,17.5938,17.5146,17.5203,63300.0
2008-03-20 14:10:00,30.99,31.0,30.82,30.83,76800.0,17.5203,17.5259,17.4242,17.4298,76800.0
2008-03-20 14:20:00,30.83,30.95,30.81,30.91,33750.0,17.4298,17.4977,17.4185,17.475,33750.0
2008-03-20 14:30:00,30.92,31.23,30.89,31.17,127050.0,17.4807,17.656,17.4637,17.622,127050.0
2008-03-20 14:40:00,31.17,31.17,30.98,31.0,54750.0,17.622,17.622,17.5146,17.5259,54750.0
2008-03-20 14:50:00,31.01,31.19,30.94,31.17,85800.0,17.5316,17.6333,17.492,17.622,85800.0
2008-03-20 15:00:00,31.17,31.3,31.17,31.19,126750.0,17.622,17.6955,17.622,17.6333,126750.0
2008-03-20 15:10:00,31.2,31.28,31.17,31.28,78900.0,17.639,17.6842,17.622,17.6842,78900.0
2008-03-20 15:20:00,31.29,31.37,31.17,31.17,123150.0,17.6899,17.7351,17.622,17.622,123150.0
2008-03-20 15:30:00,31.17,31.2,31.04,31.09,143400.0,17.622,17.639,17.5485,17.5768,143400.0
2008-03-20 15:40:00,31.1,31.25,31.01,31.2,160050.0,17.5825,17.6673,17.5316,17.639,160050.0
2008-03-20 15:50:00,31.2,31.38,31.19,31.33,380850.0,17.639,17.7408,17.6333,17.7125,380850.0
2008-03-24 09:30:00,31.31,31.6,30.95,31.59,99150.0,17.7012,17.8651,17.4977,17.8595,99150.0
2008-03-24 09:40:00,31.59,31.79,31.39,31.45,94650.0,17.8595,17.9725,17.7464,17.7803,94650.0
2008-03-24 09:50:00,31.45,31.51,31.25,31.35,110100.0,17.7803,17.8142,17.6673,17.7238,110100.0
2008-03-24 10:00:00,31.35,31.6,31.3,31.55,163950.0,17.7238,17.8651,17.6955,17.8369,163950.0
2008-03-24 10:10:00,31.57,31.85,31.55,31.79,118950.0,17.8482,18.0065,17.8369,17.9725,118950.0
2008-03-24 10:20:00,31.79,31.98,31.73,31.87,73200.0,17.9725,18.08,17.9386,18.0178,73200.0
2008-03-24 10:30:00,31.85,32.01,31.84,32.01,71250.0,18.0065,18.0969,18.0008,18.0969,71250.0
2008-03-24 10:40:00,32.02,32.09,31.95,32.01,55650.0,18.1026,18.1422,18.063,18.0969,55650.0
2008-03-24 10:50:00,32.0,32.0,31.76,31.77,43050.0,18.0913,18.0913,17.9556,17.9612,43050.0
2008-03-24 11:00:00,31.75,31.81,31.71,31.75,59700.0,17.9499,17.9839,17.9273,17.9499,59700.0
2008-03-24 11:10:00,31.76,31.86,31.74,31.79,59700.0,17.9556,18.0121,17.9443,17.9725,59700.0
2008-03-24 11:20:00,31.79,31.86,31.78,31.84,82500.0,17.9725,18.0121,17.9669,18.0008,82500.0
2008-03-24 11:30:00,31.84,31.87,31.79,31.83,82950.0,18.0008,18.0178,17.9725,17.9952,82950.0
2008-03-24 11:40:00,31.83,31.92,31.76,31.79,90000.0,17.9952,18.046,17.9556,17.9725,90000.0
2008-03-24 11:50:00,31.77,31.77,31.68,31.74,110100.0,17.9612,17.9612,17.9104,17.9443,110100.0
2008-03-24 12:00:00,31.74,31.76,31.69,31.73,110700.0,17.9443,17.9556,17.916,17.9386,110700.0
2008-03-24 12:10:00,31.73,31.75,31.65,31.73,142050.0,17.9386,17.9499,17.8934,17.9386,142050.0
2008-03-24 12:20:00,31.74,31.88,31.71,31.84,76350.0,17.9443,18.0234,17.9273,18.0008,76350.0
2008-03-24 12:30:00,31.84,31.87,31.81,31.82,61500.0,18.0008,18.0178,17.9839,17.9895,61500.0
2008-03-24 12:40:00,31.81,31.89,31.8,31.83,91050.0,17.9839,18.0291,17.9782,17.9952,91050.0
2008-03-24 12:50:00,31.83,31.88,31.75,31.75,47100.0,17.9952,18.0234,17.9499,17.9499,47100.0
2008-03-24 13:00:00,31.75,31.75,31.69,31.75,27000.0,17.9499,17.9499,17.916,17.9499,27000.0
2008-03-24 13:10:00,31.75,31.75,31.71,31.73,36300.0,17.9499,17.9499,17.9273,17.9386,36300.0
2008-03-24 13:20:00,31.73,31.79,31.71,31.73,95400.0,17.9386,17.9725,17.9273,17.9386,95400.0
2008-03-24 13:30:00,31.73,31.75,31.68,31.69,63000.0,17.9386,17.9499,17.9104,17.916,63000.0
2008-03-24 13:40:00,31.7,31.71,31.6,31.63,77400.0,17.9217,17.9273,17.8651,17.8821,77400.0
2008-03-24 13:50:00,31.63,31.68,31.59,31.67,141150.0,17.8821,17.9104,17.8595,17.9047,141150.0
2008-03-24 14:00:00,31.68,31.68,31.54,31.54,48900.0,17.9104,17.9104,17.8312,17.8312,48900.0
2008-03-24 14:10:00,31.54,31.56,31.5,31.52,141000.0,17.8312,17.8425,17.8086,17.8199,141000.0
2008-03-24 14:20:00,31.53,31.55,31.48,31.49,199050.0,17.8256,17.8369,17.7973,17.8029,199050.0
2008-03-24 14:30:00,31.49,31.55,31.47,31.53,218550.0,17.8029,17.8369,17.7916,17.8256,218550.0
2008-03-24 14:40:00,31.53,31.53,31.4,31.41,146850.0,17.8256,17.8256,17.7521,17.7577,146850.0
2008-03-24 14:50:00,31.41,31.42,31.28,31.34,209100.0,17.7577,17.7634,17.6842,17.7181,209100.0
2008-03-24 15:00:00,31.33,31.41,31.25,31.3,180750.0,17.7125,17.7577,17.6673,17.6955,180750.0
2008-03-24 15:10:00,31.31,31.47,31.29,31.44,169500.0,17.7012,17.7916,17.6899,17.7747,169500.0
2008-03-24 15:20:00,31.43,31.47,31.33,31.33,97650.0,17.769,17.7916,17.7125,17.7125,97650.0
2008-03-24 15:30:00,31.33,31.45,31.26,31.42,238050.0,17.7125,17.7803,17.6729,17.7634,238050.0
2008-03-24 15:40:00,31.41,31.43,31.29,31.29,205200.0,17.7577,17.769,17.6899,17.6899,205200.0
2008-03-24 15:50:00,31.31,31.49,31.31,31.49,515250.0,17.7012,17.8029,17.7012,17.8029,515250.0
2008-03-25 09:30:00,31.91,31.91,31.38,31.69,94050.0,18.0404,18.0404,17.7408,17.916,94050.0
2008-03-25 09:40:00,31.69,31.86,31.59,31.61,77700.0,17.916,18.0121,17.8595,17.8708,77700.0
2008-03-25 09:50:00,31.61,31.64,31.08,31.13,141300.0,17.8708,17.8877,17.5711,17.5994,141300.0
2008-03-25 10:00:00,31.13,31.15,30.89,31.15,133200.0,17.5994,17.6107,17.4637,17.6107,133200.0
2008-03-25 10:10:00,31.13,31.22,31.07,31.11,130800.0,17.5994,17.6503,17.5655,17.5881,130800.0
2008-03-25 10:20:00,31.11,31.19,31.01,31.07,245550.0,17.5881,17.6333,17.5316,17.5655,245550.0
2008-03-25 10:30:00,31.07,31.13,30.91,30.93,144000.0,17.5655,17.5994,17.475,17.4863,144000.0
2008-03-25 10:40:00,30.93,31.07,30.87,30.98,246000.0,17.4863,17.5655,17.4524,17.5146,246000.0
2008-03-25 10:50:00,30.98,31.01,30.89,30.97,186450.0,17.5146,17.5316,17.4637,17.509,186450.0
2008-03-25 11:00:00,30.96,31.17,30.89,31.09,163800.0,17.5033,17.622,17.4637,17.5768,163800.0
2008-03-25 11:10:00,31.1,31.25,31.07,31.23,190050.0,17.5825,17.6673,17.5655,17.656,190050.0
2008-03-25 11:20:00,31.23,31.3,31.21,31.22,124950.0,17.656,17.6955,17.6446,17.6503,124950.0
2008-03-25 11:30:00,31.21,31.34,31.19,31.27,209400.0,17.6446,17.7181,17.6333,17.6786,209400.0
2008-03-25 11:40:00,31.27,31.29,31.13,31.13,63900.0,17.6786,17.6899,17.5994,17.5994,63900.0
2008-03-25 11:50:00,31.13,31.21,31.04,31.04,76800.0,17.5994,17.6446,17.5485,17.5485,76800.0
2008-03-25 12:00:00,31.07,31.15,31.03,31.14,186000.0,17.5655,17.6107,17.5429,17.6051,186000.0
2008-03-25 12:10:00,31.15,31.27,31.14,31.25,53550.0,17.6107,17.6786,17.6051,17.6673,53550.0
2008-03-25 12:20:00,31.25,31.27,31.11,31.15,106950.0,17.6673,17.6786,17.5881,17.6107,106950.0
2008-03-25 12:30:00,31.14,31.18,31.08,31.12,89550.0,17.6051,17.6277,17.5711,17.5938,89550.0
2008-03-25 12:40:00,31.12,31.17,31.07,31.1,120750.0,17.5938,17.622,17.5655,17.5825,120750.0
2008-03-25 12:50:00,31.09,31.21,31.06,31.09,162450.0,17.5768,17.6446,17.5598,17.5768,162450.0
2008-03-25 13:00:00,31.08,31.1,30.93,30.95,139050.0,17.5711,17.5825,17.4863,17.4977,139050.0
2008-03-25 13:10:00,30.95,31.04,30.91,31.03,190200.0,17.4977,17.5485,17.475,17.5429,190200.0
2008-03-25 13:20:00,31.03,31.07,30.99,31.05,67350.0,17.5429,17.5655,17.5203,17.5542,67350.0
2008-03-25 13:30:00,31.05,31.1,31.01,31.03,108900.0,17.5542,17.5825,17.5316,17.5429,108900.0
2008-03-25 13:40:00,31.03,31.19,31.01,31.19,166200.0,17.5429,17.6333,17.5316,17.6333,166200.0
2008-03-25 13:50:00,31.19,31.32,31.19,31.25,161400.0,17.6333,17.7068,17.6333,17.6673,161400.0
2008-03-25 14:00:00,31.25,31.28,31.21,31.27,116250.0,17.6673,17.6842,17.6446,17.6786,116250.0
2008-03-25 14:10:00,31.27,31.29,31.16,31.17,87750.0,17.6786,17.6899,17.6164,17.622,87750.0
2008-03-25 14:20:00,31.17,31.22,31.14,31.2,223350.0,17.622,17.6503,17.6051,17.639,223350.0
2008-03-25 14:30:00,31.21,31.22,31.17,31.2,108150.0,17.6446,17.6503,17.622,17.639,108150.0
2008-03-25 14:40:00,31.19,31.25,31.16,31.25,193200.0,17.6333,17.6673,17.6164,17.6673,193200.0
2008-03-25 14:50:00,31.25,31.41,31.25,31.37,90450.0,17.6673,17.7577,17.6673,17.7351,90450.0
2008-03-25 15:00:00,31.38,31.45,31.36,31.37,71400.0,17.7408,17.7803,17.7294,17.7351,71400.0
2008-03-25 15:10:00,31.37,31.46,31.33,31.41,92850.0,17.7351,17.786,17.7125,17.7577,92850.0
2008-03-25 15:20:00,31.41,31.47,31.37,31.42,95100.0,17.7577,17.7916,17.7351,17.7634,95100.0
2008-03-25 15:30:00,31.42,31.45,31.33,31.35,118050.0,17.7634,17.7803,17.7125,17.7238,118050.0
2008-03-25 15:40:00,31.36,31.41,31.25,31.28,115200.0,17.7294,17.7577,17.6673,17.6842,115200.0
2008-03-25 15:50:00,31.29,31.33,31.25,31.3,217650.0,17.6899,17.7125,17.6673,17.6955,217650.0
2008-03-26 09:30:00,30.91,31.27,30.81,30.92,124200.0,17.475,17.6786,17.4185,17.4807,124200.0
2008-03-26 09:40:00,30.93,31.01,30.71,30.71,71400.0,17.4863,17.5316,17.362,17.362,71400.0
2008-03-26 09:50:00,30.72,30.77,30.47,30.71,93300.0,17.3676,17.3959,17.2263,17.362,93300.0
2008-03-26 10:00:00,30.71,30.87,30.66,30.85,95250.0,17.362,17.4524,17.3337,17.4411,95250.0
2008-03-26 10:10:00,30.86,30.86,30.7,30.71,73650.0,17.4468,17.4468,17.3563,17.362,73650.0
2008-03-26 10:20:00,30.7,30.82,30.69,30.73,79950.0,17.3563,17.4242,17.3507,17.3733,79950.0
2008-03-26 10:30:00,30.72,30.73,30.43,30.45,103350.0,17.3676,17.3733,17.2037,17.215,103350.0
2008-03-26 10:40:00,30.45,30.47,30.29,30.31,68550.0,17.215,17.2263,17.1245,17.1358,68550.0
2008-03-26 10:50:00,30.32,30.47,30.31,30.45,38850.0,17.1415,17.2263,17.1358,17.215,38850.0
2008-03-26 11:00:00,30.45,30.51,30.39,30.5,42600.0,17.215,17.2489,17.1811,17.2432,42600.0
2008-03-26 11:10:00,30.51,30.57,30.47,30.51,46800.0,17.2489,17.2828,17.2263,17.2489,46800.0
2008-03-26 11:20:00,30.51,30.67,30.48,30.65,36750.0,17.2489,17.3394,17.2319,17.328,36750.0
2008-03-26 11:30:00,30.67,30.69,30.61,30.66,38850.0,17.3394,17.3507,17.3054,17.3337,38850.0
2008-03-26 11:40:00,30.65,30.69,30.57,30.67,37200.0,17.328,17.3507,17.2828,17.3394,37200.0
2008-03-26 11:50:00,30.65,30.74,30.63,30.71,46500.0,17.328,17.3789,17.3167,17.362,46500.0
2008-03-26 12:00:00,30.69,30.71,30.62,30.67,32850.0,17.3507,17.362,17.3111,17.3394,32850.0
2008-03-26 12:10:00,30.67,30.67,30.55,30.56,40200.0,17.3394,17.3394,17.2715,17.2772,40200.0
2008-03-26 12:20:00,30.55,30.65,30.55,30.64,44100.0,17.2715,17.328,17.2715,17.3224,44100.0
2008-03-26 12:30:00,30.61,30.67,30.61,30.64,35250.0,17.3054,17.3394,17.3054,17.3224,35250.0
2008-03-26 12:40:00,30.65,30.68,30.58,30.61,46050.0,17.328,17.345,17.2885,17.3054,46050.0
2008-03-26 12:50:00,30.59,30.61,30.52,30.59,34350.0,17.2941,17.3054,17.2546,17.2941,34350.0
2008-03-26 13:00:00,30.59,30.61,30.55,30.56,30000.0,17.2941,17.3054,17.2715,17.2772,30000.0
2008-03-26 13:10:00,30.55,30.63,30.54,30.54,28050.0,17.2715,17.3167,17.2659,17.2659,28050.0
2008-03-26 13:20:00,30.55,30.55,30.47,30.47,35100.0,17.2715,17.2715,17.2263,17.2263,35100.0
2008-03-26 13:30:00,30.48,30.49,30.41,30.47,50850.0,17.2319,17.2376,17.1924,17.2263,50850.0
2008-03-26 13:40:00,30.47,30.52,30.45,30.49,22200.0,17.2263,17.2546,17.215,17.2376,22200.0
2008-03-26 13:50:00,30.49,30.53,30.49,30.52,21900.0,17.2376,17.2602,17.2376,17.2546,21900.0
2008-03-26 14:00:00,30.52,30.58,30.46,30.56,81750.0,17.2546,17.2885,17.2206,17.2772,81750.0
2008-03-26 14:10:00,30.55,30.61,30.54,30.57,81600.0,17.2715,17.3054,17.2659,17.2828,81600.0
2008-03-26 14:20:00,30.57,30.59,30.51,30.55,100200.0,17.2828,17.2941,17.2489,17.2715,100200.0
2008-03-26 14:30:00,30.55,30.63,30.54,30.55,84750.0,17.2715,17.3167,17.2659,17.2715,84750.0
2008-03-26 14:40:00,30.55,30.57,30.49,30.56,96150.0,17.2715,17.2828,17.2376,17.2772,96150.0
2008-03-26 14:50:00,30.56,30.76,30.56,30.75,80250.0,17.2772,17.3902,17.2772,17.3846,80250.0
2008-03-26 15:00:00,30.75,30.77,30.69,30.75,119850.0,17.3846,17.3959,17.3507,17.3846,119850.0
2008-03-26 15:10:00,30.75,30.76,30.63,30.69,87150.0,17.3846,17.3902,17.3167,17.3507,87150.0
2008-03-26 15:20:00,30.69,30.73,30.61,30.65,184200.0,17.3507,17.3733,17.3054,17.328,184200.0
2008-03-26 15:30:00,30.63,30.68,30.57,30.64,122400.0,17.3167,17.345,17.2828,17.3224,122400.0
2008-03-26 15:40:00,30.65,30.7,30.61,30.69,112800.0,17.328,17.3563,17.3054,17.3507,112800.0
2008-03-26 15:50:00,30.7,30.72,30.61,30.69,251250.0,17.3563,17.3676,17.3054,17.3507,251250.0
2008-03-27 09:30:00,30.03,30.91,30.0,30.75,115650.0,16.9775,17.475,16.9606,17.3846,115650.0
2008-03-27 09:40:00,30.77,30.92,30.65,30.75,78300.0,17.3959,17.4807,17.328,17.3846,78300.0
2008-03-27 09:50:00,30.77,30.77,30.51,30.61,61200.0,17.3959,17.3959,17.2489,17.3054,61200.0
2008-03-27 10:00:00,30.6,30.62,30.37,30.37,47250.0,17.2998,17.3111,17.1697,17.1697,47250.0
2008-03-27 10:10:00,30.38,30.45,30.33,30.33,43950.0,17.1754,17.215,17.1471,17.1471,43950.0
2008-03-27 10:20:00,30.32,30.33,30.16,30.19,37350.0,17.1415,17.1471,17.051,17.068,37350.0
2008-03-27 10:30:00,30.19,30.3,30.12,30.29,44100.0,17.068,17.1302,17.0284,17.1245,44100.0
2008-03-27 10:40:00,30.29,30.4,30.23,30.27,36150.0,17.1245,17.1867,17.0906,17.1132,36150.0
2008-03-27 10:50:00,30.25,30.45,30.24,30.39,48450.0,17.1019,17.215,17.0963,17.1811,48450.0
2008-03-27 11:00:00,30.38,30.47,30.36,30.43,47100.0,17.1754,17.2263,17.1641,17.2037,47100.0
2008-03-27 11:10:00,30.42,30.54,30.36,30.52,41850.0,17.198,17.2659,17.1641,17.2546,41850.0
2008-03-27 11:20:00,30.53,30.59,30.43,30.52,52350.0,17.2602,17.2941,17.2037,17.2546,52350.0
2008-03-27 11:30:00,30.52,30.63,30.49,30.61,32700.0,17.2546,17.3167,17.2376,17.3054,32700.0
2008-03-27 11:40:00,30.61,30.85,30.54,30.72,119250.0,17.3054,17.4411,17.2659,17.3676,119250.0
2008-03-27 11:50:00,30.71,30.71,30.62,30.67,32550.0,17.362,17.362,17.3111,17.3394,32550.0
2008-03-27 12:00:00,30.66,30.73,30.65,30.73,58650.0,17.3337,17.3733,17.328,17.3733,58650.0
2008-03-27 12:10:00,30.72,30.84,30.69,30.79,103500.0,17.3676,17.4355,17.3507,17.4072,103500.0
2008-03-27 12:20:00,30.79,30.88,30.69,30.87,82950.0,17.4072,17.4581,17.3507,17.4524,82950.0
2008-03-27 12:30:00,30.85,30.99,30.84,30.87,121650.0,17.4411,17.5203,17.4355,17.4524,121650.0
2008-03-27 12:40:00,30.86,30.95,30.78,30.79,93150.0,17.4468,17.4977,17.4015,17.4072,93150.0
2008-03-27 12:50:00,30.78,30.79,30.68,30.68,48000.0,17.4015,17.4072,17.345,17.345,48000.0
2008-03-27 13:00:00,30.67,30.77,30.66,30.73,31500.0,17.3394,17.3959,17.3337,17.3733,31500.0
2008-03-27 13:10:00,30.72,30.79,30.69,30.69,28950.0,17.3676,17.4072,17.3507,17.3507,28950.0
2008-03-27 13:20:00,30.69,30.69,30.61,30.64,49200.0,17.3507,17.3507,17.3054,17.3224,49200.0
2008-03-27 13:30:00,30.64,30.65,30.43,30.51,55650.0,17.3224,17.328,17.2037,17.2489,55650.0
2008-03-27 13:40:00,30.5,30.51,30.36,30.48,48600.0,17.2432,17.2489,17.1641,17.2319,48600.0
2008-03-27 13:50:00,30.47,30.53,30.45,30.49,33900.0,17.2263,17.2602,17.215,17.2376,33900.0
2008-03-27 14:00:00,30.49,30.49,30.31,30.41,64650.0,17.2376,17.2376,17.1358,17.1924,64650.0
2008-03-27 14:10:00,30.41,30.51,30.33,30.35,104250.0,17.1924,17.2489,17.1471,17.1584,104250.0
2008-03-27 14:20:00,30.35,30.51,30.28,30.42,70800.0,17.1584,17.2489,17.1189,17.198,70800.0
2008-03-27 14:30:00,30.42,30.62,30.41,30.55,72900.0,17.198,17.3111,17.1924,17.2715,72900.0
2008-03-27 14:40:00,30.56,30.62,30.48,30.57,54900.0,17.2772,17.3111,17.2319,17.2828,54900.0
2008-03-27 14:50:00,30.56,30.65,30.46,30.49,80250.0,17.2772,17.328,17.2206,17.2376,80250.0
2008-03-27 15:00:00,30.49,30.59,30.44,30.54,70500.0,17.2376,17.2941,17.2093,17.2659,70500.0
2008-03-27 15:10:00,30.53,30.59,30.46,30.53,70650.0,17.2602,17.2941,17.2206,17.2602,70650.0
2008-03-27 15:20:00,30.53,30.55,30.39,30.5,96450.0,17.2602,17.2715,17.1811,17.2432,96450.0
2008-03-27 15:30:00,30.49,30.55,30.23,30.23,108300.0,17.2376,17.2715,17.0906,17.0906,108300.0
2008-03-27 15:40:00,30.23,30.34,30.23,30.24,156750.0,17.0906,17.1528,17.0906,17.0963,156750.0
2008-03-27 15:50:00,30.24,30.28,30.19,30.19,224400.0,17.0963,17.1189,17.068,17.068,224400.0
2008-03-28 09:30:00,30.61,31.13,30.49,30.56,133050.0,17.3054,17.5994,17.2376,17.2772,133050.0
2008-03-28 09:40:00,30.55,30.56,30.21,30.21,88050.0,17.2715,17.2772,17.0793,17.0793,88050.0
2008-03-28 09:50:00,30.22,30.29,30.13,30.13,215850.0,17.0849,17.1245,17.0341,17.0341,215850.0
2008-03-28 10:00:00,30.14,30.43,30.13,30.41,94950.0,17.0397,17.2037,17.0341,17.1924,94950.0
2008-03-28 10:10:00,30.42,30.43,30.09,30.2,107550.0,17.198,17.2037,17.0114,17.0736,107550.0
2008-03-28 10:20:00,30.19,30.23,30.05,30.23,72900.0,17.068,17.0906,16.9888,17.0906,72900.0
2008-03-28 10:30:00,30.23,30.29,30.05,30.05,65700.0,17.0906,17.1245,16.9888,16.9888,65700.0
2008-03-28 10:40:00,30.05,30.23,30.02,30.17,59250.0,16.9888,17.0906,16.9719,17.0567,59250.0
2008-03-28 10:50:00,30.19,30.27,30.11,30.21,27900.0,17.068,17.1132,17.0228,17.0793,27900.0
2008-03-28 11:00:00,30.19,30.27,30.1,30.17,69450.0,17.068,17.1132,17.0171,17.0567,69450.0
2008-03-28 11:10:00,30.17,30.23,30.13,30.16,85350.0,17.0567,17.0906,17.0341,17.051,85350.0
2008-03-28 11:20:00,30.17,30.25,30.14,30.17,114450.0,17.0567,17.1019,17.0397,17.0567,114450.0
2008-03-28 11:30:00,30.17,30.22,30.17,30.21,109200.0,17.0567,17.0849,17.0567,17.0793,109200.0
2008-03-28 11:40:00,30.2,30.21,30.15,30.18,61200.0,17.0736,17.0793,17.0454,17.0623,61200.0
2008-03-28 11:50:00,30.17,30.21,30.13,30.14,84750.0,17.0567,17.0793,17.0341,17.0397,84750.0
2008-03-28 12:00:00,30.15,30.16,30.03,30.09,88050.0,17.0454,17.051,16.9775,17.0114,88050.0
2008-03-28 12:10:00,30.09,30.1,29.97,29.99,91650.0,17.0114,17.0171,16.9436,16.9549,91650.0
2008-03-28 12:20:00,29.99,30.05,29.99,30.01,77250.0,16.9549,16.9888,16.9549,16.9662,77250.0
2008-03-28 12:30:00,30.01,30.05,29.99,30.01,38100.0,16.9662,16.9888,16.9549,16.9662,38100.0
2008-03-28 12:40:00,30.0,30.09,29.89,29.89,67500.0,16.9606,17.0114,16.8984,16.8984,67500.0
2008-03-28 12:50:00,29.89,29.97,29.89,29.95,69750.0,16.8984,16.9436,16.8984,16.9323,69750.0
2008-03-28 13:00:00,29.96,29.96,29.84,29.85,111600.0,16.938,16.938,16.8701,16.8758,111600.0
2008-03-28 13:10:00,29.85,29.87,29.81,29.83,90900.0,16.8758,16.8871,16.8532,16.8645,90900.0
2008-03-28 13:20:00,29.84,29.84,29.75,29.77,152400.0,16.8701,16.8701,16.8192,16.8305,152400.0
2008-03-28 13:30:00,29.77,29.79,29.63,29.71,183600.0,16.8305,16.8418,16.7514,16.7966,183600.0
2008-03-28 13:40:00,29.71,29.71,29.5,29.57,186900.0,16.7966,16.7966,16.6779,16.7175,186900.0
2008-03-28 13:50:00,29.55,29.56,29.47,29.53,105000.0,16.7062,16.7118,16.6609,16.6949,105000.0
2008-03-28 14:00:00,29.51,29.58,29.49,29.55,130500.0,16.6835,16.7231,16.6722,16.7062,130500.0
2008-03-28 14:10:00,29.55,29.64,29.53,29.6,97950.0,16.7062,16.757,16.6949,16.7344,97950.0
2008-03-28 14:20:00,29.61,29.61,29.49,29.51,107850.0,16.7401,16.7401,16.6722,16.6835,107850.0
2008-03-28 14:30:00,29.51,29.61,29.47,29.49,94200.0,16.6835,16.7401,16.6609,16.6722,94200.0
2008-03-28 14:40:00,29.51,29.57,29.41,29.55,80400.0,16.6835,16.7175,16.627,16.7062,80400.0
2008-03-28 14:50:00,29.55,29.6,29.47,29.57,98400.0,16.7062,16.7344,16.6609,16.7175,98400.0
2008-03-28 15:00:00,29.57,29.57,29.44,29.46,217350.0,16.7175,16.7175,16.644,16.6553,217350.0
2008-03-28 15:10:00,29.47,29.53,29.39,29.41,142500.0,16.6609,16.6949,16.6157,16.627,142500.0
2008-03-28 15:20:00,29.4,29.54,29.4,29.52,98850.0,16.6214,16.7005,16.6214,16.6892,98850.0
2008-03-28 15:30:00,29.52,29.57,29.48,29.51,130650.0,16.6892,16.7175,16.6666,16.6835,130650.0
2008-03-28 15:40:00,29.51,29.55,29.41,29.46,176100.0,16.6835,16.7062,16.627,16.6553,176100.0
2008-03-28 15:50:00,29.45,29.47,29.37,29.39,458850.0,16.6496,16.6609,16.6044,16.6157,458850.0
2008-03-31 09:30:00,29.43,30.02,29.43,29.81,127350.0,16.6383,16.9719,16.6383,16.8532,127350.0
2008-03-31 09:40:00,29.8,30.22,29.8,29.97,164550.0,16.8475,17.0849,16.8475,16.9436,164550.0
2008-03-31 09:50:00,29.98,30.05,29.79,29.81,128850.0,16.9493,16.9888,16.8418,16.8532,128850.0
2008-03-31 10:00:00,29.81,29.87,29.75,29.8,91950.0,16.8532,16.8871,16.8192,16.8475,91950.0
2008-03-31 10:10:00,29.76,29.8,29.67,29.74,56400.0,16.8249,16.8475,16.774,16.8136,56400.0
2008-03-31 10:20:00,29.75,29.83,29.57,29.63,80250.0,16.8192,16.8645,16.7175,16.7514,80250.0
2008-03-31 10:30:00,29.61,29.77,29.6,29.74,92550.0,16.7401,16.8305,16.7344,16.8136,92550.0
2008-03-31 10:40:00,29.73,29.75,29.56,29.57,154800.0,16.8079,16.8192,16.7118,16.7175,154800.0
2008-03-31 10:50:00,29.57,29.68,29.55,29.66,94800.0,16.7175,16.7797,16.7062,16.7683,94800.0
2008-03-31 11:00:00,29.67,29.69,29.62,29.67,94500.0,16.774,16.7853,16.7457,16.774,94500.0
2008-03-31 11:10:00,29.67,29.7,29.61,29.69,119100.0,16.774,16.791,16.7401,16.7853,119100.0
2008-03-31 11:20:00,29.7,29.85,29.66,29.83,88500.0,16.791,16.8758,16.7683,16.8645,88500.0
2008-03-31 11:30:00,29.84,29.93,29.81,29.92,94500.0,16.8701,16.921,16.8532,16.9153,94500.0
2008-03-31 11:40:00,29.93,30.09,29.92,30.06,60450.0,16.921,17.0114,16.9153,16.9945,60450.0
2008-03-31 11:50:00,30.06,30.15,30.0,30.03,125850.0,16.9945,17.0454,16.9606,16.9775,125850.0
2008-03-31 12:00:00,30.01,30.09,29.99,30.01,66150.0,16.9662,17.0114,16.9549,16.9662,66150.0
2008-03-31 12:10:00,30.01,30.01,29.91,29.95,49350.0,16.9662,16.9662,16.9097,16.9323,49350.0
2008-03-31 12:20:00,29.95,29.96,29.89,29.93,54600.0,16.9323,16.938,16.8984,16.921,54600.0
2008-03-31 12:30:00,29.93,30.03,29.92,29.97,43200.0,16.921,16.9775,16.9153,16.9436,43200.0
2008-03-31 12:40:00,29.95,30.03,29.92,30.03,40800.0,16.9323,16.9775,16.9153,16.9775,40800.0
2008-03-31 12:50:00,30.02,30.16,30.02,30.15,70650.0,16.9719,17.051,16.9719,17.0454,70650.0
2008-03-31 13:00:00,30.13,30.29,30.13,30.28,55200.0,17.0341,17.1245,17.0341,17.1189,55200.0
2008-03-31 13:10:00,30.26,30.26,30.22,30.24,30450.0,17.1076,17.1076,17.0849,17.0963,30450.0
2008-03-31 13:20:00,30.25,30.29,30.24,30.28,42300.0,17.1019,17.1245,17.0963,17.1189,42300.0
2008-03-31 13:30:00,30.28,30.37,30.27,30.28,54450.0,17.1189,17.1697,17.1132,17.1189,54450.0
2008-03-31 13:40:00,30.28,30.29,30.18,30.22,55950.0,17.1189,17.1245,17.0623,17.0849,55950.0
2008-03-31 13:50:00,30.21,30.3,30.21,30.22,55800.0,17.0793,17.1302,17.0793,17.0849,55800.0
2008-03-31 14:00:00,30.23,30.23,30.11,30.14,48450.0,17.0906,17.0906,17.0228,17.0397,48450.0
2008-03-31 14:10:00,30.13,30.16,30.05,30.06,63150.0,17.0341,17.051,16.9888,16.9945,63150.0
2008-03-31 14:20:00,30.06,30.13,30.05,30.11,66600.0,16.9945,17.0341,16.9888,17.0228,66600.0
2008-03-31 14:30:00,30.1,30.2,30.09,30.11,60000.0,17.0171,17.0736,17.0114,17.0228,60000.0
2008-03-31 14:40:00,30.11,30.13,29.92,29.96,130650.0,17.0228,17.0341,16.9153,16.938,130650.0
2008-03-31 14:50:00,29.95,29.95,29.83,29.91,76800.0,16.9323,16.9323,16.8645,16.9097,76800.0
2008-03-31 15:00:00,29.91,29.93,29.83,29.87,67800.0,16.9097,16.921,16.8645,16.8871,67800.0
2008-03-31 15:10:00,29.87,29.97,29.85,29.97,82950.0,16.8871,16.9436,16.8758,16.9436,82950.0
2008-03-31 15:20:00,29.97,30.1,29.95,30.01,118350.0,16.9436,17.0171,16.9323,16.9662,118350.0
2008-03-31 15:30:00,30.01,30.06,29.97,30.05,126900.0,16.9662,16.9945,16.9436,16.9888,126900.0
2008-03-31 15:40:00,30.05,30.24,30.05,30.19,280800.0,16.9888,17.0963,16.9888,17.068,280800.0
2008-03-31 15:50:00,30.17,30.19,30.0,30.01,386850.0,17.0567,17.068,16.9606,16.9662,386850.0
2008-04-01 09:30:00,30.79,30.81,30.38,30.59,123600.0,17.4072,17.4185,17.1754,17.2941,123600.0
2008-04-01 09:40:00,30.57,30.63,30.42,30.57,106950.0,17.2828,17.3167,17.198,17.2828,106950.0
2008-04-01 09:50:00,30.57,30.85,30.53,30.74,166800.0,17.2828,17.4411,17.2602,17.3789,166800.0
2008-04-01 10:00:00,30.75,31.16,30.75,30.93,183900.0,17.3846,17.6164,17.3846,17.4863,183900.0
2008-04-01 10:10:00,30.99,30.99,30.84,30.96,72450.0,17.5203,17.5203,17.4355,17.5033,72450.0
2008-04-01 10:20:00,30.95,31.04,30.88,30.96,89400.0,17.4977,17.5485,17.4581,17.5033,89400.0
2008-04-01 10:30:00,30.95,31.15,30.95,31.11,118200.0,17.4977,17.6107,17.4977,17.5881,118200.0
2008-04-01 10:40:00,31.11,31.21,31.05,31.1,74100.0,17.5881,17.6446,17.5542,17.5825,74100.0
2008-04-01 10:50:00,31.1,31.2,31.09,31.14,89850.0,17.5825,17.639,17.5768,17.6051,89850.0
2008-04-01 11:00:00,31.15,31.26,31.15,31.21,88650.0,17.6107,17.6729,17.6107,17.6446,88650.0
2008-04-01 11:10:00,31.23,31.33,31.2,31.27,97500.0,17.656,17.7125,17.639,17.6786,97500.0
2008-04-01 11:20:00,31.27,31.29,31.21,31.25,91350.0,17.6786,17.6899,17.6446,17.6673,91350.0
2008-04-01 11:30:00,31.25,31.31,31.2,31.21,57450.0,17.6673,17.7012,17.639,17.6446,57450.0
2008-04-01 11:40:00,31.2,31.21,31.09,31.09,69150.0,17.639,17.6446,17.5768,17.5768,69150.0
2008-04-01 11:50:00,31.09,31.29,31.07,31.28,54600.0,17.5768,17.6899,17.5655,17.6842,54600.0
2008-04-01 12:00:00,31.29,31.33,31.23,31.31,126450.0,17.6899,17.7125,17.656,17.7012,126450.0
2008-04-01 12:10:00,31.31,31.4,31.28,31.35,182850.0,17.7012,17.7521,17.6842,17.7238,182850.0
2008-04-01 12:20:00,31.34,31.39,31.33,31.34,98850.0,17.7181,17.7464,17.7125,17.7181,98850.0
2008-04-01 12:30:00,31.34,31.36,31.29,31.31,59700.0,17.7181,17.7294,17.6899,17.7012,59700.0
2008-04-01 12:40:00,31.3,31.35,31.26,31.26,78600.0,17.6955,17.7238,17.6729,17.6729,78600.0
2008-04-01 12:50:00,31.27,31.27,31.21,31.24,60600.0,17.6786,17.6786,17.6446,17.6616,60600.0
2008-04-01 13:00:00,31.24,31.29,31.21,31.27,52500.0,17.6616,17.6899,17.6446,17.6786,52500.0
2008-04-01 13:10:00,31.28,31.37,31.25,31.35,110100.0,17.6842,17.7351,17.6673,17.7238,110100.0
2008-04-01 13:20:00,31.35,31.48,31.31,31.47,101100.0,17.7238,17.7973,17.7012,17.7916,101100.0
2008-04-01 13:30:00,31.45,31.47,31.35,31.35,61500.0,17.7803,17.7916,17.7238,17.7238,61500.0
2008-04-01 13:40:00,31.36,31.39,31.33,31.37,67800.0,17.7294,17.7464,17.7125,17.7351,67800.0
2008-04-01 13:50:00,31.37,31.37,31.23,31.28,104250.0,17.7351,17.7351,17.656,17.6842,104250.0
2008-04-01 14:00:00,31.28,31.29,31.23,31.24,97650.0,17.6842,17.6899,17.656,17.6616,97650.0
2008-04-01 14:10:00,31.24,31.33,31.24,31.31,84000.0,17.6616,17.7125,17.6616,17.7012,84000.0
2008-04-01 14:20:00,31.31,31.53,31.31,31.51,199050.0,17.7012,17.8256,17.7012,17.8142,199050.0
2008-04-01 14:30:00,31.51,31.68,31.5,31.63,122550.0,17.8142,17.9104,17.8086,17.8821,122550.0
2008-04-01 14:40:00,31.63,31.75,31.62,31.75,167850.0,17.8821,17.9499,17.8764,17.9499,167850.0
2008-04-01 14:50:00,31.75,31.87,31.73,31.73,264300.0,17.9499,18.0178,17.9386,17.9386,264300.0
2008-04-01 15:00:00,31.72,31.77,31.65,31.75,253500.0,17.933,17.9612,17.8934,17.9499,253500.0
2008-04-01 15:10:00,31.75,31.79,31.68,31.69,165300.0,17.9499,17.9725,17.9104,17.916,165300.0
2008-04-01 15:20:00,31.69,31.74,31.66,31.71,150600.0,17.916,17.9443,17.8991,17.9273,150600.0
2008-04-01 15:30:00,31.71,31.73,31.58,31.68,220500.0,17.9273,17.9386,17.8538,17.9104,220500.0
2008-04-01 15:40:00,31.69,31.87,31.69,31.83,264150.0,17.916,18.0178,17.916,17.9952,264150.0
2008-04-01 15:50:00,31.82,31.96,31.82,31.96,583650.0,17.9895,18.0687,17.9895,18.0687,583650.0
2008-04-02 09:30:00,31.77,31.98,31.6,31.87,99600.0,17.9612,18.08,17.8651,18.0178,99600.0
2008-04-02 09:40:00,31.87,32.05,31.73,31.99,71250.0,18.0178,18.1195,17.9386,18.0856,71250.0
2008-04-02 09:50:00,31.99,32.26,31.99,32.23,98400.0,18.0856,18.2383,18.0856,18.2213,98400.0
2008-04-02 10:00:00,32.22,32.25,32.13,32.15,168150.0,18.2156,18.2326,18.1648,18.1761,168150.0
2008-04-02 10:10:00,32.15,32.27,32.07,32.07,162000.0,18.1761,18.2439,18.1308,18.1308,162000.0
2008-04-02 10:20:00,32.06,32.27,32.01,32.25,121500.0,18.1252,18.2439,18.0969,18.2326,121500.0
2008-04-02 10:30:00,32.26,32.36,32.24,32.35,141450.0,18.2383,18.2948,18.227,18.2891,141450.0
2008-04-02 10:40:00,32.35,32.41,32.19,32.21,92700.0,18.2891,18.3231,18.1987,18.21,92700.0
2008-04-02 10:50:00,32.22,32.28,32.15,32.23,56400.0,18.2156,18.2496,18.1761,18.2213,56400.0
2008-04-02 11:00:00,32.24,32.25,32.1,32.13,56850.0,18.227,18.2326,18.1478,18.1648,56850.0
2008-04-02 11:10:00,32.15,32.15,32.04,32.06,110700.0,18.1761,18.1761,18.1139,18.1252,110700.0
2008-04-02 11:20:00,32.05,32.07,31.89,32.01,90750.0,18.1195,18.1308,18.0291,18.0969,90750.0
2008-04-02 11:30:00,32.01,32.17,31.99,32.12,56250.0,18.0969,18.1874,18.0856,18.1591,56250.0
2008-04-02 11:40:00,32.12,32.24,32.09,32.24,43350.0,18.1591,18.227,18.1422,18.227,43350.0
2008-04-02 11:50:00,32.24,32.28,32.19,32.26,71100.0,18.227,18.2496,18.1987,18.2383,71100.0
2008-04-02 12:00:00,32.27,32.33,32.23,32.27,64800.0,18.2439,18.2778,18.2213,18.2439,64800.0
2008-04-02 12:10:00,32.28,32.31,32.22,32.31,66450.0,18.2496,18.2665,18.2156,18.2665,66450.0
2008-04-02 12:20:00,32.31,32.33,32.25,32.29,64800.0,18.2665,18.2778,18.2326,18.2552,64800.0
2008-04-02 12:30:00,32.28,32.34,32.27,32.28,122850.0,18.2496,18.2835,18.2439,18.2496,122850.0
2008-04-02 12:40:00,32.27,32.35,32.25,32.27,126900.0,18.2439,18.2891,18.2326,18.2439,126900.0
2008-04-02 12:50:00,32.27,32.31,32.21,32.31,81750.0,18.2439,18.2665,18.21,18.2665,81750.0
2008-04-02 13:00:00,32.32,32.37,32.15,32.15,123450.0,18.2722,18.3005,18.1761,18.1761,123450.0
2008-04-02 13:10:00,32.16,32.16,32.03,32.09,127650.0,18.1817,18.1817,18.1082,18.1422,127650.0
2008-04-02 13:20:00,32.09,32.18,32.07,32.18,81600.0,18.1422,18.193,18.1308,18.193,81600.0
2008-04-02 13:30:00,32.18,32.2,32.09,32.18,64950.0,18.193,18.2043,18.1422,18.193,64950.0
2008-04-02 13:40:00,32.18,32.29,32.17,32.29,72900.0,18.193,18.2552,18.1874,18.2552,72900.0
2008-04-02 13:50:00,32.28,32.39,32.27,32.33,104700.0,18.2496,18.3118,18.2439,18.2778,104700.0
2008-04-02 14:00:00,32.33,32.37,32.29,32.35,85350.0,18.2778,18.3005,18.2552,18.2891,85350.0
2008-04-02 14:10:00,32.36,32.4,32.31,32.36,83250.0,18.2948,18.3174,18.2665,18.2948,83250.0
2008-04-02 14:20:00,32.37,32.37,32.14,32.17,96300.0,18.3005,18.3005,18.1704,18.1874,96300.0
2008-04-02 14:30:00,32.17,32.17,31.93,31.97,232350.0,18.1874,18.1874,18.0517,18.0743,232350.0
2008-04-02 14:40:00,31.97,31.99,31.83,31.83,121800.0,18.0743,18.0856,17.9952,17.9952,121800.0
2008-04-02 14:50:00,31.83,31.98,31.81,31.94,97200.0,17.9952,18.08,17.9839,18.0574,97200.0
2008-04-02 15:00:00,31.96,31.96,31.73,31.77,142200.0,18.0687,18.0687,17.9386,17.9612,142200.0
2008-04-02 15:10:00,31.76,31.93,31.76,31.9,108600.0,17.9556,18.0517,17.9556,18.0347,108600.0
2008-04-02 15:20:00,31.89,31.91,31.78,31.9,68850.0,18.0291,18.0404,17.9669,18.0347,68850.0
2008-04-02 15:30:00,31.89,31.9,31.81,31.83,139050.0,18.0291,18.0347,17.9839,17.9952,139050.0
2008-04-02 15:40:00,31.82,31.89,31.81,31.87,138450.0,17.9895,18.0291,17.9839,18.0178,138450.0
2008-04-02 15:50:00,31.87,31.95,31.8,31.89,293700.0,18.0178,18.063,17.9782,18.0291,293700.0
2008-04-03 09:30:00,32.02,32.17,31.5,31.52,130050.0,18.1026,18.1874,17.8086,17.8199,130050.0
2008-04-03 09:40:00,31.53,31.55,31.34,31.45,109500.0,17.8256,17.8369,17.7181,17.7803,109500.0
2008-04-03 09:50:00,31.45,31.52,31.29,31.49,112200.0,17.7803,17.8199,17.6899,17.8029,112200.0
2008-04-03 10:00:00,31.49,31.71,31.49,31.61,138600.0,17.8029,17.9273,17.8029,17.8708,138600.0
2008-04-03 10:10:00,31.6,31.61,31.45,31.45,132750.0,17.8651,17.8708,17.7803,17.7803,132750.0
2008-04-03 10:20:00,31.46,31.46,31.33,31.34,108150.0,17.786,17.786,17.7125,17.7181,108150.0
2008-04-03 10:30:00,31.34,31.36,31.25,31.33,85050.0,17.7181,17.7294,17.6673,17.7125,85050.0
2008-04-03 10:40:00,31.33,31.36,31.16,31.19,97050.0,17.7125,17.7294,17.6164,17.6333,97050.0
2008-04-03 10:50:00,31.19,31.2,30.98,31.13,114150.0,17.6333,17.639,17.5146,17.5994,114150.0
2008-04-03 11:00:00,31.11,31.2,31.06,31.17,55200.0,17.5881,17.639,17.5598,17.622,55200.0
2008-04-03 11:10:00,31.17,31.23,31.17,31.19,49050.0,17.622,17.656,17.622,17.6333,49050.0
2008-04-03 11:20:00,31.19,31.2,30.95,31.0,98250.0,17.6333,17.639,17.4977,17.5259,98250.0
2008-04-03 11:30:00,31.0,31.01,30.95,31.0,81600.0,17.5259,17.5316,17.4977,17.5259,81600.0
2008-04-03 11:40:00,30.99,31.01,30.96,30.99,92550.0,17.5203,17.5316,17.5033,17.5203,92550.0
2008-04-03 11:50:00,30.99,31.18,30.98,31.14,112050.0,17.5203,17.6277,17.5146,17.6051,112050.0
2008-04-03 12:00:00,31.14,31.25,31.11,31.23,50100.0,17.6051,17.6673,17.5881,17.656,50100.0
2008-04-03 12:10:00,31.23,31.26,31.16,31.26,38400.0,17.656,17.6729,17.6164,17.6729,38400.0
2008-04-03 12:20:00,31.25,31.26,31.17,31.19,28200.0,17.6673,17.6729,17.622,17.6333,28200.0
2008-04-03 12:30:00,31.19,31.37,31.16,31.37,46050.0,17.6333,17.7351,17.6164,17.7351,46050.0
2008-04-03 12:40:00,31.37,31.52,31.37,31.49,99150.0,17.7351,17.8199,17.7351,17.8029,99150.0
2008-04-03 12:50:00,31.48,31.51,31.41,31.43,55800.0,17.7973,17.8142,17.7577,17.769,55800.0
2008-04-03 13:00:00,31.42,31.49,31.38,31.45,61800.0,17.7634,17.8029,17.7408,17.7803,61800.0
2008-04-03 13:10:00,31.45,31.61,31.43,31.6,65850.0,17.7803,17.8708,17.769,17.8651,65850.0
2008-04-03 13:20:00,31.59,31.68,31.53,31.65,64200.0,17.8595,17.9104,17.8256,17.8934,64200.0
2008-04-03 13:30:00,31.64,31.7,31.59,31.59,101700.0,17.8877,17.9217,17.8595,17.8595,101700.0
2008-04-03 13:40:00,31.58,31.66,31.57,31.65,67350.0,17.8538,17.8991,17.8482,17.8934,67350.0
2008-04-03 13:50:00,31.64,31.71,31.62,31.65,84000.0,17.8877,17.9273,17.8764,17.8934,84000.0
2008-04-03 14:00:00,31.66,31.75,31.64,31.72,87000.0,17.8991,17.9499,17.8877,17.933,87000.0
2008-04-03 14:10:00,31.73,31.74,31.64,31.64,119250.0,17.9386,17.9443,17.8877,17.8877,119250.0
2008-04-03 14:20:00,31.64,31.67,31.62,31.67,59700.0,17.8877,17.9047,17.8764,17.9047,59700.0
2008-04-03 14:30:00,31.68,31.73,31.59,31.61,80250.0,17.9104,17.9386,17.8595,17.8708,80250.0
2008-04-03 14:40:00,31.61,31.72,31.58,31.59,91800.0,17.8708,17.933,17.8538,17.8595,91800.0
2008-04-03 14:50:00,31.59,31.67,31.57,31.67,112500.0,17.8595,17.9047,17.8482,17.9047,112500.0
2008-04-03 15:00:00,31.66,31.67,31.61,31.61,88650.0,17.8991,17.9047,17.8708,17.8708,88650.0
2008-04-03 15:10:00,31.62,31.63,31.54,31.54,114450.0,17.8764,17.8821,17.8312,17.8312,114450.0
2008-04-03 15:20:00,31.55,31.59,31.5,31.57,93000.0,17.8369,17.8595,17.8086,17.8482,93000.0
2008-04-03 15:30:00,31.57,31.57,31.43,31.51,158850.0,17.8482,17.8482,17.769,17.8142,158850.0
2008-04-03 15:40:00,31.51,31.55,31.44,31.48,266250.0,17.8142,17.8369,17.7747,17.7973,266250.0
2008-04-03 15:50:00,31.48,31.62,31.43,31.6,355650.0,17.7973,17.8764,17.769,17.8651,355650.0
2008-04-04 09:30:00,31.73,31.81,31.39,31.4,164550.0,17.9386,17.9839,17.7464,17.7521,164550.0
2008-04-04 09:40:00,31.39,31.75,31.37,31.66,133200.0,17.7464,17.9499,17.7351,17.8991,133200.0
2008-04-04 09:50:00,31.67,31.87,31.5,31.84,138750.0,17.9047,18.0178,17.8086,18.0008,138750.0
2008-04-04 10:00:00,31.84,31.93,31.75,31.77,166500.0,18.0008,18.0517,17.9499,17.9612,166500.0
2008-04-04 10:10:00,31.79,31.81,31.5,31.57,110850.0,17.9725,17.9839,17.8086,17.8482,110850.0
2008-04-04 10:20:00,31.58,31.67,31.55,31.67,86550.0,17.8538,17.9047,17.8369,17.9047,86550.0
2008-04-04 10:30:00,31.67,31.73,31.53,31.58,87450.0,17.9047,17.9386,17.8256,17.8538,87450.0
2008-04-04 10:40:00,31.58,31.82,31.57,31.79,71400.0,17.8538,17.9895,17.8482,17.9725,71400.0
2008-04-04 10:50:00,31.78,31.98,31.77,31.94,102900.0,17.9669,18.08,17.9612,18.0574,102900.0
2008-04-04 11:00:00,31.95,32.17,31.93,32.15,155400.0,18.063,18.1874,18.0517,18.1761,155400.0
2008-04-04 11:10:00,32.15,32.23,32.09,32.13,112800.0,18.1761,18.2213,18.1422,18.1648,112800.0
2008-04-04 11:20:00,32.12,32.32,32.11,32.29,102300.0,18.1591,18.2722,18.1535,18.2552,102300.0
2008-04-04 11:30:00,32.28,32.4,32.28,32.35,124800.0,18.2496,18.3174,18.2496,18.2891,124800.0
2008-04-04 11:40:00,32.35,32.36,32.29,32.3,55950.0,18.2891,18.2948,18.2552,18.2609,55950.0
2008-04-04 11:50:00,32.3,32.35,32.25,32.31,65700.0,18.2609,18.2891,18.2326,18.2665,65700.0
2008-04-04 12:00:00,32.31,32.42,32.26,32.42,71700.0,18.2665,18.3287,18.2383,18.3287,71700.0
2008-04-04 12:10:00,32.4,32.62,32.4,32.59,96300.0,18.3174,18.4418,18.3174,18.4248,96300.0
2008-04-04 12:20:00,32.57,32.58,32.43,32.5,89700.0,18.4135,18.4192,18.3344,18.3739,89700.0
2008-04-04 12:30:00,32.51,32.52,32.47,32.49,39900.0,18.3796,18.3853,18.357,18.3683,39900.0
2008-04-04 12:40:00,32.49,32.57,32.44,32.51,106050.0,18.3683,18.4135,18.34,18.3796,106050.0
2008-04-04 12:50:00,32.51,32.71,32.49,32.66,125100.0,18.3796,18.4927,18.3683,18.4644,125100.0
2008-04-04 13:00:00,32.67,32.71,32.63,32.65,106650.0,18.4701,18.4927,18.4474,18.4588,106650.0
2008-04-04 13:10:00,32.65,32.66,32.57,32.6,71250.0,18.4588,18.4644,18.4135,18.4305,71250.0
2008-04-04 13:20:00,32.59,32.73,32.59,32.71,117150.0,18.4248,18.504,18.4248,18.4927,117150.0
2008-04-04 13:30:00,32.72,32.73,32.6,32.63,71850.0,18.4983,18.504,18.4305,18.4474,71850.0
2008-04-04 13:40:00,32.63,32.63,32.55,32.55,73650.0,18.4474,18.4474,18.4022,18.4022,73650.0
2008-04-04 13:50:00,32.55,32.57,32.48,32.52,49050.0,18.4022,18.4135,18.3626,18.3853,49050.0
2008-04-04 14:00:00,32.53,32.59,32.46,32.49,61650.0,18.3909,18.4248,18.3513,18.3683,61650.0
2008-04-04 14:10:00,32.49,32.57,32.49,32.53,72600.0,18.3683,18.4135,18.3683,18.3909,72600.0
2008-04-04 14:20:00,32.54,32.61,32.52,32.57,125250.0,18.3966,18.4361,18.3853,18.4135,125250.0
2008-04-04 14:30:00,32.56,32.63,32.46,32.61,124350.0,18.4079,18.4474,18.3513,18.4361,124350.0
2008-04-04 14:40:00,32.61,32.61,32.53,32.55,93900.0,18.4361,18.4361,18.3909,18.4022,93900.0
2008-04-04 14:50:00,32.55,32.57,32.47,32.48,61800.0,18.4022,18.4135,18.357,18.3626,61800.0
2008-04-04 15:00:00,32.47,32.52,32.4,32.44,104550.0,18.357,18.3853,18.3174,18.34,104550.0
2008-04-04 15:10:00,32.44,32.45,32.29,32.33,125850.0,18.34,18.3457,18.2552,18.2778,125850.0
2008-04-04 15:20:00,32.33,32.35,32.21,32.29,115500.0,18.2778,18.2891,18.21,18.2552,115500.0
2008-04-04 15:30:00,32.29,32.35,32.25,32.26,87750.0,18.2552,18.2891,18.2326,18.2383,87750.0
2008-04-04 15:40:00,32.25,32.29,32.21,32.25,124800.0,18.2326,18.2552,18.21,18.2326,124800.0
2008-04-04 15:50:00,32.25,32.28,32.17,32.2,360300.0,18.2326,18.2496,18.1874,18.2043,360300.0
2008-04-07 09:30:00,32.63,32.73,31.97,32.13,153750.0,18.4474,18.504,18.0743,18.1648,153750.0
2008-04-07 09:40:00,32.15,32.16,31.95,32.03,91500.0,18.1761,18.1817,18.063,18.1082,91500.0
2008-04-07 09:50:00,32.03,32.23,32.0,32.23,115350.0,18.1082,18.2213,18.0913,18.2213,115350.0
2008-04-07 10:00:00,32.23,32.3,32.23,32.23,169500.0,18.2213,18.2609,18.2213,18.2213,169500.0
2008-04-07 10:10:00,32.23,32.37,32.23,32.35,127650.0,18.2213,18.3005,18.2213,18.2891,127650.0
2008-04-07 10:20:00,32.34,32.43,32.26,32.35,158850.0,18.2835,18.3344,18.2383,18.2891,158850.0
2008-04-07 10:30:00,32.35,32.45,32.23,32.44,118500.0,18.2891,18.3457,18.2213,18.34,118500.0
2008-04-07 10:40:00,32.44,32.51,32.4,32.5,121650.0,18.34,18.3796,18.3174,18.3739,121650.0
2008-04-07 10:50:00,32.51,32.69,32.49,32.67,88200.0,18.3796,18.4814,18.3683,18.4701,88200.0
2008-04-07 11:00:00,32.67,32.71,32.63,32.67,73650.0,18.4701,18.4927,18.4474,18.4701,73650.0
2008-04-07 11:10:00,32.67,32.67,32.55,32.65,37950.0,18.4701,18.4701,18.4022,18.4588,37950.0
2008-04-07 11:20:00,32.65,32.73,32.63,32.69,37800.0,18.4588,18.504,18.4474,18.4814,37800.0
2008-04-07 11:30:00,32.68,32.73,32.68,32.72,54750.0,18.4757,18.504,18.4757,18.4983,54750.0
2008-04-07 11:40:00,32.73,32.83,32.71,32.75,96150.0,18.504,18.5605,18.4927,18.5153,96150.0
2008-04-07 11:50:00,32.75,32.79,32.69,32.71,74400.0,18.5153,18.5379,18.4814,18.4927,74400.0
2008-04-07 12:00:00,32.71,32.72,32.63,32.69,47850.0,18.4927,18.4983,18.4474,18.4814,47850.0
2008-04-07 12:10:00,32.69,32.74,32.65,32.67,34050.0,18.4814,18.5096,18.4588,18.4701,34050.0
2008-04-07 12:20:00,32.67,32.69,32.65,32.66,28500.0,18.4701,18.4814,18.4588,18.4644,28500.0
2008-04-07 12:30:00,32.65,32.71,32.6,32.68,46350.0,18.4588,18.4927,18.4305,18.4757,46350.0
2008-04-07 12:40:00,32.68,32.78,32.68,32.71,42750.0,18.4757,18.5322,18.4757,18.4927,42750.0
2008-04-07 12:50:00,32.7,32.72,32.63,32.66,32400.0,18.487,18.4983,18.4474,18.4644,32400.0
2008-04-07 13:00:00,32.68,32.7,32.58,32.59,47250.0,18.4757,18.487,18.4192,18.4248,47250.0
2008-04-07 13:10:00,32.59,32.61,32.5,32.53,50400.0,18.4248,18.4361,18.3739,18.3909,50400.0
2008-04-07 13:20:00,32.52,32.59,32.51,32.57,45600.0,18.3853,18.4248,18.3796,18.4135,45600.0
2008-04-07 13:30:00,32.59,32.62,32.56,32.59,33300.0,18.4248,18.4418,18.4079,18.4248,33300.0
2008-04-07 13:40:00,32.6,32.61,32.48,32.5,62550.0,18.4305,18.4361,18.3626,18.3739,62550.0
2008-04-07 13:50:00,32.49,32.53,32.45,32.51,28200.0,18.3683,18.3909,18.3457,18.3796,28200.0
2008-04-07 14:00:00,32.52,32.55,32.45,32.46,40500.0,18.3853,18.4022,18.3457,18.3513,40500.0
2008-04-07 14:10:00,32.47,32.53,32.43,32.5,78600.0,18.357,18.3909,18.3344,18.3739,78600.0
2008-04-07 14:20:00,32.5,32.53,32.39,32.4,106350.0,18.3739,18.3909,18.3118,18.3174,106350.0
2008-04-07 14:30:00,32.41,32.43,32.26,32.32,76800.0,18.3231,18.3344,18.2383,18.2722,76800.0
2008-04-07 14:40:00,32.33,32.37,32.28,32.37,60150.0,18.2778,18.3005,18.2496,18.3005,60150.0
2008-04-07 14:50:00,32.37,32.43,32.27,32.27,75750.0,18.3005,18.3344,18.2439,18.2439,75750.0
2008-04-07 15:00:00,32.27,32.28,32.07,32.1,150750.0,18.2439,18.2496,18.1308,18.1478,150750.0
2008-04-07 15:10:00,32.1,32.17,32.03,32.15,141450.0,18.1478,18.1874,18.1082,18.1761,141450.0
2008-04-07 15:20:00,32.15,32.23,32.15,32.19,96450.0,18.1761,18.2213,18.1761,18.1987,96450.0
2008-04-07 15:30:00,32.19,32.21,32.05,32.17,180000.0,18.1987,18.21,18.1195,18.1874,180000.0
2008-04-07 15:40:00,32.17,32.2,32.11,32.15,130950.0,18.1874,18.2043,18.1535,18.1761,130950.0
2008-04-07 15:50:00,32.15,32.19,32.11,32.11,163950.0,18.1761,18.1987,18.1535,18.1535,163950.0
2008-04-08 09:30:00,31.4,32.1,31.34,31.6,152100.0,17.7521,18.1478,17.7181,17.8651,152100.0
2008-04-08 09:40:00,31.6,31.74,31.57,31.71,119250.0,17.8651,17.9443,17.8482,17.9273,119250.0
2008-04-08 09:50:00,31.73,31.81,31.67,31.75,133650.0,17.9386,17.9839,17.9047,17.9499,133650.0
2008-04-08 10:00:00,31.75,31.75,31.52,31.59,87750.0,17.9499,17.9499,17.8199,17.8595,87750.0
2008-04-08 10:10:00,31.59,31.74,31.56,31.66,77550.0,17.8595,17.9443,17.8425,17.8991,77550.0
2008-04-08 10:20:00,31.66,31.77,31.66,31.71,41850.0,17.8991,17.9612,17.8991,17.9273,41850.0
2008-04-08 10:30:00,31.72,31.81,31.69,31.77,65250.0,17.933,17.9839,17.916,17.9612,65250.0
2008-04-08 10:40:00,31.79,31.83,31.75,31.82,44550.0,17.9725,17.9952,17.9499,17.9895,44550.0
2008-04-08 10:50:00,31.82,31.93,31.8,31.89,38850.0,17.9895,18.0517,17.9782,18.0291,38850.0
2008-04-08 11:00:00,31.89,31.93,31.84,31.9,39000.0,18.0291,18.0517,18.0008,18.0347,39000.0
2008-04-08 11:10:00,31.91,31.95,31.84,31.94,35250.0,18.0404,18.063,18.0008,18.0574,35250.0
2008-04-08 11:20:00,31.95,32.05,31.93,32.05,35850.0,18.063,18.1195,18.0517,18.1195,35850.0
2008-04-08 11:30:00,32.05,32.13,32.0,32.0,53100.0,18.1195,18.1648,18.0913,18.0913,53100.0
2008-04-08 11:40:00,32.01,32.01,31.94,31.98,34200.0,18.0969,18.0969,18.0574,18.08,34200.0
2008-04-08 11:50:00,31.93,32.01,31.93,32.0,40200.0,18.0517,18.0969,18.0517,18.0913,40200.0
2008-04-08 12:00:00,31.98,32.02,31.94,31.94,58050.0,18.08,18.1026,18.0574,18.0574,58050.0
2008-04-08 12:10:00,31.95,31.95,31.85,31.89,83550.0,18.063,18.063,18.0065,18.0291,83550.0
2008-04-08 12:20:00,31.89,31.9,31.77,31.79,220350.0,18.0291,18.0347,17.9612,17.9725,220350.0
2008-04-08 12:30:00,31.79,31.83,31.77,31.8,55350.0,17.9725,17.9952,17.9612,17.9782,55350.0
2008-04-08 12:40:00,31.8,31.81,31.75,31.78,187950.0,17.9782,17.9839,17.9499,17.9669,187950.0
2008-04-08 12:50:00,31.79,31.83,31.71,31.71,67800.0,17.9725,17.9952,17.9273,17.9273,67800.0
2008-04-08 13:00:00,31.71,31.75,31.67,31.75,51900.0,17.9273,17.9499,17.9047,17.9499,51900.0
2008-04-08 13:10:00,31.75,31.84,31.75,31.79,55050.0,17.9499,18.0008,17.9499,17.9725,55050.0
2008-04-08 13:20:00,31.79,31.81,31.77,31.78,67950.0,17.9725,17.9839,17.9612,17.9669,67950.0
2008-04-08 13:30:00,31.78,31.83,31.76,31.79,74850.0,17.9669,17.9952,17.9556,17.9725,74850.0
2008-04-08 13:40:00,31.79,31.82,31.78,31.8,111150.0,17.9725,17.9895,17.9669,17.9782,111150.0
2008-04-08 13:50:00,31.8,31.87,31.79,31.79,79950.0,17.9782,18.0178,17.9725,17.9725,79950.0
2008-04-08 14:00:00,31.78,31.82,31.66,31.67,140550.0,17.9669,17.9895,17.8991,17.9047,140550.0
2008-04-08 14:10:00,31.67,31.67,31.6,31.65,53850.0,17.9047,17.9047,17.8651,17.8934,53850.0
2008-04-08 14:20:00,31.65,31.69,31.56,31.68,90150.0,17.8934,17.916,17.8425,17.9104,90150.0
2008-04-08 14:30:00,31.69,31.69,31.63,31.66,177300.0,17.916,17.916,17.8821,17.8991,177300.0
2008-04-08 14:40:00,31.66,31.71,31.6,31.7,93450.0,17.8991,17.9273,17.8651,17.9217,93450.0
2008-04-08 14:50:00,31.72,31.82,31.71,31.81,106050.0,17.933,17.9895,17.9273,17.9839,106050.0
2008-04-08 15:00:00,31.81,31.81,31.64,31.73,87900.0,17.9839,17.9839,17.8877,17.9386,87900.0
2008-04-08 15:10:00,31.73,31.77,31.68,31.76,76800.0,17.9386,17.9612,17.9104,17.9556,76800.0
2008-04-08 15:20:00,31.77,31.8,31.73,31.8,99750.0,17.9612,17.9782,17.9386,17.9782,99750.0
2008-04-08 15:30:00,31.79,31.81,31.76,31.77,255000.0,17.9725,17.9839,17.9556,17.9612,255000.0
2008-04-08 15:40:00,31.77,31.79,31.68,31.69,277800.0,17.9612,17.9725,17.9104,17.916,277800.0
2008-04-08 15:50:00,31.68,31.7,31.56,31.7,589500.0,17.9104,17.9217,17.8425,17.9217,589500.0
2008-04-09 09:30:00,31.66,31.99,31.41,31.6,149700.0,17.8991,18.0856,17.7577,17.8651,149700.0
2008-04-09 09:40:00,31.61,31.62,31.42,31.6,98400.0,17.8708,17.8764,17.7634,17.8651,98400.0
2008-04-09 09:50:00,31.6,31.69,31.37,31.45,103350.0,17.8651,17.916,17.7351,17.7803,103350.0
2008-04-09 10:00:00,31.47,31.47,31.35,31.39,39150.0,17.7916,17.7916,17.7238,17.7464,39150.0
2008-04-09 10:10:00,31.41,31.43,31.25,31.3,100950.0,17.7577,17.769,17.6673,17.6955,100950.0
2008-04-09 10:20:00,31.31,31.33,31.15,31.19,72600.0,17.7012,17.7125,17.6107,17.6333,72600.0
2008-04-09 10:30:00,31.2,31.21,31.09,31.13,84150.0,17.639,17.6446,17.5768,17.5994,84150.0
2008-04-09 10:40:00,31.15,31.19,31.07,31.19,47100.0,17.6107,17.6333,17.5655,17.6333,47100.0
2008-04-09 10:50:00,31.19,31.22,31.08,31.21,58650.0,17.6333,17.6503,17.5711,17.6446,58650.0
2008-04-09 11:00:00,31.21,31.31,31.15,31.19,49350.0,17.6446,17.7012,17.6107,17.6333,49350.0
2008-04-09 11:10:00,31.19,31.21,31.07,31.09,56700.0,17.6333,17.6446,17.5655,17.5768,56700.0
2008-04-09 11:20:00,31.09,31.12,30.98,31.03,121650.0,17.5768,17.5938,17.5146,17.5429,121650.0
2008-04-09 11:30:00,31.03,31.03,30.84,30.85,114150.0,17.5429,17.5429,17.4355,17.4411,114150.0
2008-04-09 11:40:00,30.85,30.87,30.79,30.82,103350.0,17.4411,17.4524,17.4072,17.4242,103350.0
2008-04-09 11:50:00,30.81,30.81,30.71,30.74,113250.0,17.4185,17.4185,17.362,17.3789,113250.0
2008-04-09 12:00:00,30.74,30.83,30.71,30.82,103650.0,17.3789,17.4298,17.362,17.4242,103650.0
2008-04-09 12:10:00,30.83,30.83,30.73,30.75,54600.0,17.4298,17.4298,17.3733,17.3846,54600.0
2008-04-09 12:20:00,30.75,30.94,30.75,30.93,109650.0,17.3846,17.492,17.3846,17.4863,109650.0
2008-04-09 12:30:00,30.92,30.93,30.89,30.92,40050.0,17.4807,17.4863,17.4637,17.4807,40050.0
2008-04-09 12:40:00,30.91,30.93,30.81,30.81,43950.0,17.475,17.4863,17.4185,17.4185,43950.0
2008-04-09 12:50:00,30.8,30.87,30.75,30.76,49500.0,17.4128,17.4524,17.3846,17.3902,49500.0
2008-04-09 13:00:00,30.77,30.89,30.77,30.89,77250.0,17.3959,17.4637,17.3959,17.4637,77250.0
2008-04-09 13:10:00,30.89,30.92,30.86,30.87,51300.0,17.4637,17.4807,17.4468,17.4524,51300.0
2008-04-09 13:20:00,30.87,30.88,30.83,30.85,35850.0,17.4524,17.4581,17.4298,17.4411,35850.0
2008-04-09 13:30:00,30.86,30.86,30.77,30.8,69300.0,17.4468,17.4468,17.3959,17.4128,69300.0
2008-04-09 13:40:00,30.79,30.79,30.71,30.74,66300.0,17.4072,17.4072,17.362,17.3789,66300.0
2008-04-09 13:50:00,30.74,30.83,30.73,30.82,30900.0,17.3789,17.4298,17.3733,17.4242,30900.0
2008-04-09 14:00:00,30.83,30.88,30.82,30.83,122550.0,17.4298,17.4581,17.4242,17.4298,122550.0
2008-04-09 14:10:00,30.82,30.83,30.69,30.73,98850.0,17.4242,17.4298,17.3507,17.3733,98850.0
2008-04-09 14:20:00,30.72,30.76,30.67,30.74,60000.0,17.3676,17.3902,17.3394,17.3789,60000.0
2008-04-09 14:30:00,30.73,30.73,30.66,30.72,39450.0,17.3733,17.3733,17.3337,17.3676,39450.0
2008-04-09 14:40:00,30.71,30.73,30.6,30.62,44400.0,17.362,17.3733,17.2998,17.3111,44400.0
2008-04-09 14:50:00,30.61,30.73,30.55,30.68,244500.0,17.3054,17.3733,17.2715,17.345,244500.0
2008-04-09 15:00:00,30.69,30.74,30.65,30.66,172350.0,17.3507,17.3789,17.328,17.3337,172350.0
2008-04-09 15:10:00,30.66,30.76,30.61,30.76,116400.0,17.3337,17.3902,17.3054,17.3902,116400.0
2008-04-09 15:20:00,30.76,30.83,30.75,30.81,144750.0,17.3902,17.4298,17.3846,17.4185,144750.0
2008-04-09 15:30:00,30.81,30.95,30.8,30.93,263100.0,17.4185,17.4977,17.4128,17.4863,263100.0
2008-04-09 15:40:00,30.93,30.94,30.8,30.83,104700.0,17.4863,17.492,17.4128,17.4298,104700.0
2008-04-09 15:50:00,30.82,30.82,30.71,30.81,288600.0,17.4242,17.4242,17.362,17.4185,288600.0
2008-04-10 09:30:00,30.68,30.99,30.67,30.75,97800.0,17.345,17.5203,17.3394,17.3846,97800.0
2008-04-10 09:40:00,30.76,30.79,30.6,30.62,52950.0,17.3902,17.4072,17.2998,17.3111,52950.0
2008-04-10 09:50:00,30.63,30.7,30.53,30.58,66300.0,17.3167,17.3563,17.2602,17.2885,66300.0
2008-04-10 10:00:00,30.59,30.75,30.53,30.66,85500.0,17.2941,17.3846,17.2602,17.3337,85500.0
2008-04-10 10:10:00,30.65,30.7,30.55,30.61,98850.0,17.328,17.3563,17.2715,17.3054,98850.0
2008-04-10 10:20:00,30.61,30.91,30.6,30.91,274050.0,17.3054,17.475,17.2998,17.475,274050.0
2008-04-10 10:30:00,30.91,30.95,30.81,30.84,82650.0,17.475,17.4977,17.4185,17.4355,82650.0
2008-04-10 10:40:00,30.84,30.93,30.84,30.92,156000.0,17.4355,17.4863,17.4355,17.4807,156000.0
2008-04-10 10:50:00,30.92,31.09,30.91,31.09,211350.0,17.4807,17.5768,17.475,17.5768,211350.0
2008-04-10 11:00:00,31.08,31.1,30.97,31.02,58950.0,17.5711,17.5825,17.509,17.5372,58950.0
2008-04-10 11:10:00,31.03,31.03,30.99,31.01,131550.0,17.5429,17.5429,17.5203,17.5316,131550.0
2008-04-10 11:20:00,31.01,31.09,30.91,30.93,232050.0,17.5316,17.5768,17.475,17.4863,232050.0
2008-04-10 11:30:00,30.92,31.01,30.9,30.95,68250.0,17.4807,17.5316,17.4694,17.4977,68250.0
2008-04-10 11:40:00,30.94,31.02,30.94,31.01,118350.0,17.492,17.5372,17.492,17.5316,118350.0
2008-04-10 11:50:00,31.0,31.02,30.97,30.98,46800.0,17.5259,17.5372,17.509,17.5146,46800.0
2008-04-10 12:00:00,30.97,31.0,30.91,30.93,137100.0,17.509,17.5259,17.475,17.4863,137100.0
2008-04-10 12:10:00,30.93,30.95,30.91,30.93,58500.0,17.4863,17.4977,17.475,17.4863,58500.0
2008-04-10 12:20:00,30.93,30.94,30.91,30.92,56100.0,17.4863,17.492,17.475,17.4807,56100.0
2008-04-10 12:30:00,30.91,30.97,30.91,30.95,158400.0,17.475,17.509,17.475,17.4977,158400.0
2008-04-10 12:40:00,30.95,30.97,30.89,30.91,93150.0,17.4977,17.509,17.4637,17.475,93150.0
2008-04-10 12:50:00,30.91,30.92,30.85,30.86,68700.0,17.475,17.4807,17.4411,17.4468,68700.0
2008-04-10 13:00:00,30.86,30.93,30.86,30.89,62100.0,17.4468,17.4863,17.4468,17.4637,62100.0
2008-04-10 13:10:00,30.89,30.93,30.87,30.91,107400.0,17.4637,17.4863,17.4524,17.475,107400.0
2008-04-10 13:20:00,30.92,30.93,30.91,30.93,102900.0,17.4807,17.4863,17.475,17.4863,102900.0
2008-04-10 13:30:00,30.93,30.99,30.93,30.98,144750.0,17.4863,17.5203,17.4863,17.5146,144750.0
2008-04-10 13:40:00,30.99,30.99,30.95,30.98,171000.0,17.5203,17.5203,17.4977,17.5146,171000.0
2008-04-10 13:50:00,30.98,31.01,30.91,30.91,122250.0,17.5146,17.5316,17.475,17.475,122250.0
2008-04-10 14:00:00,30.91,30.97,30.9,30.96,63450.0,17.475,17.509,17.4694,17.5033,63450.0
2008-04-10 14:10:00,30.97,30.99,30.91,30.94,57900.0,17.509,17.5203,17.475,17.492,57900.0
2008-04-10 14:20:00,30.94,30.96,30.83,30.89,120750.0,17.492,17.5033,17.4298,17.4637,120750.0
2008-04-10 14:30:00,30.89,30.95,30.82,30.93,106350.0,17.4637,17.4977,17.4242,17.4863,106350.0
2008-04-10 14:40:00,30.92,30.95,30.91,30.93,145650.0,17.4807,17.4977,17.475,17.4863,145650.0
2008-04-10 14:50:00,30.93,31.02,30.91,30.99,106350.0,17.4863,17.5372,17.475,17.5203,106350.0
2008-04-10 15:00:00,30.99,31.05,30.99,31.01,59100.0,17.5203,17.5542,17.5203,17.5316,59100.0
2008-04-10 15:10:00,31.02,31.03,30.91,30.97,59100.0,17.5372,17.5429,17.475,17.509,59100.0
2008-04-10 15:20:00,30.97,30.97,30.92,30.95,60300.0,17.509,17.509,17.4807,17.4977,60300.0
2008-04-10 15:30:00,30.95,30.95,30.77,30.81,88800.0,17.4977,17.4977,17.3959,17.4185,88800.0
2008-04-10 15:40:00,30.81,30.83,30.73,30.75,121350.0,17.4185,17.4298,17.3733,17.3846,121350.0
2008-04-10 15:50:00,30.75,30.91,30.75,30.85,211500.0,17.3846,17.475,17.3846,17.4411,211500.0
2008-04-11 09:30:00,30.45,30.49,30.04,30.06,123600.0,17.215,17.2376,16.9832,16.9945,123600.0
2008-04-11 09:40:00,30.07,30.11,30.01,30.08,75450.0,17.0001,17.0228,16.9662,17.0058,75450.0
2008-04-11 09:50:00,30.08,30.19,30.07,30.07,156000.0,17.0058,17.068,17.0001,17.0001,156000.0
2008-04-11 10:00:00,30.09,30.15,29.9,29.93,140400.0,17.0114,17.0454,16.904,16.921,140400.0
2008-04-11 10:10:00,29.93,30.17,29.9,30.11,144450.0,16.921,17.0567,16.904,17.0228,144450.0
2008-04-11 10:20:00,30.11,30.11,29.93,30.01,212550.0,17.0228,17.0228,16.921,16.9662,212550.0
2008-04-11 10:30:00,30.03,30.11,30.01,30.09,78600.0,16.9775,17.0228,16.9662,17.0114,78600.0
2008-04-11 10:40:00,30.09,30.22,30.09,30.17,164250.0,17.0114,17.0849,17.0114,17.0567,164250.0
2008-04-11 10:50:00,30.17,30.17,30.05,30.05,85200.0,17.0567,17.0567,16.9888,16.9888,85200.0
2008-04-11 11:00:00,30.05,30.13,30.03,30.09,208950.0,16.9888,17.0341,16.9775,17.0114,208950.0
2008-04-11 11:10:00,30.09,30.11,29.84,29.94,265200.0,17.0114,17.0228,16.8701,16.9266,265200.0
2008-04-11 11:20:00,29.95,30.0,29.92,29.93,98400.0,16.9323,16.9606,16.9153,16.921,98400.0
2008-04-11 11:30:00,29.93,30.01,29.92,30.01,82350.0,16.921,16.9662,16.9153,16.9662,82350.0
2008-04-11 11:40:00,30.01,30.01,29.96,29.99,93000.0,16.9662,16.9662,16.938,16.9549,93000.0
2008-04-11 11:50:00,29.99,30.01,29.96,29.99,133350.0,16.9549,16.9662,16.938,16.9549,133350.0
2008-04-11 12:00:00,30.0,30.01,29.93,29.94,89400.0,16.9606,16.9662,16.921,16.9266,89400.0
2008-04-11 12:10:00,29.94,30.01,29.94,29.99,70350.0,16.9266,16.9662,16.9266,16.9549,70350.0
2008-04-11 12:20:00,30.0,30.0,29.81,29.82,104550.0,16.9606,16.9606,16.8532,16.8588,104550.0
2008-04-11 12:30:00,29.83,29.89,29.81,29.86,51300.0,16.8645,16.8984,16.8532,16.8814,51300.0
2008-04-11 12:40:00,29.85,29.87,29.83,29.87,55200.0,16.8758,16.8871,16.8645,16.8871,55200.0
2008-04-11 12:50:00,29.87,29.9,29.85,29.86,143550.0,16.8871,16.904,16.8758,16.8814,143550.0
2008-04-11 13:00:00,29.86,29.87,29.79,29.81,100350.0,16.8814,16.8871,16.8418,16.8532,100350.0
2008-04-11 13:10:00,29.81,29.87,29.78,29.87,78750.0,16.8532,16.8871,16.8362,16.8871,78750.0
2008-04-11 13:20:00,29.86,29.87,29.77,29.8,117450.0,16.8814,16.8871,16.8305,16.8475,117450.0
2008-04-11 13:30:00,29.78,29.79,29.7,29.73,102900.0,16.8362,16.8418,16.791,16.8079,102900.0
2008-04-11 13:40:00,29.73,29.75,29.68,29.7,67350.0,16.8079,16.8192,16.7797,16.791,67350.0
2008-04-11 13:50:00,29.69,29.79,29.67,29.76,82800.0,16.7853,16.8418,16.774,16.8249,82800.0
2008-04-11 14:00:00,29.76,29.78,29.73,29.76,49050.0,16.8249,16.8362,16.8079,16.8249,49050.0
2008-04-11 14:10:00,29.75,29.75,29.61,29.67,101250.0,16.8192,16.8192,16.7401,16.774,101250.0
2008-04-11 14:20:00,29.66,29.68,29.63,29.66,57150.0,16.7683,16.7797,16.7514,16.7683,57150.0
2008-04-11 14:30:00,29.65,29.67,29.61,29.61,83100.0,16.7627,16.774,16.7401,16.7401,83100.0
2008-04-11 14:40:00,29.62,29.63,29.53,29.61,104100.0,16.7457,16.7514,16.6949,16.7401,104100.0
2008-04-11 14:50:00,29.61,29.75,29.61,29.73,228150.0,16.7401,16.8192,16.7401,16.8079,228150.0
2008-04-11 15:00:00,29.73,29.75,29.71,29.74,368250.0,16.8079,16.8192,16.7966,16.8136,368250.0
2008-04-11 15:10:00,29.74,29.81,29.73,29.79,242250.0,16.8136,16.8532,16.8079,16.8418,242250.0
2008-04-11 15:20:00,29.79,29.99,29.79,29.93,380250.0,16.8418,16.9549,16.8418,16.921,380250.0
2008-04-11 15:30:00,29.93,29.94,29.75,29.75,275100.0,16.921,16.9266,16.8192,16.8192,275100.0
2008-04-11 15:40:00,29.75,29.78,29.73,29.75,162150.0,16.8192,16.8362,16.8079,16.8192,162150.0
2008-04-11 15:50:00,29.76,29.83,29.72,29.79,377100.0,16.8249,16.8645,16.8023,16.8418,377100.0
2008-04-14 09:30:00,29.53,29.93,29.53,29.91,100350.0,16.6949,16.921,16.6949,16.9097,100350.0
2008-04-14 09:40:00,29.91,29.95,29.71,29.81,145500.0,16.9097,16.9323,16.7966,16.8532,145500.0
2008-04-14 09:50:00,29.81,30.01,29.81,29.98,179250.0,16.8532,16.9662,16.8532,16.9493,179250.0
2008-04-14 10:00:00,29.97,30.0,29.84,29.88,176700.0,16.9436,16.9606,16.8701,16.8927,176700.0
2008-04-14 10:10:00,29.87,29.89,29.78,29.81,125850.0,16.8871,16.8984,16.8362,16.8532,125850.0
2008-04-14 10:20:00,29.81,29.87,29.79,29.79,95700.0,16.8532,16.8871,16.8418,16.8418,95700.0
2008-04-14 10:30:00,29.8,29.87,29.77,29.79,126000.0,16.8475,16.8871,16.8305,16.8418,126000.0
2008-04-14 10:40:00,29.79,29.83,29.75,29.79,75900.0,16.8418,16.8645,16.8192,16.8418,75900.0
2008-04-14 10:50:00,29.78,29.78,29.7,29.76,129450.0,16.8362,16.8362,16.791,16.8249,129450.0
2008-04-14 11:00:00,29.74,29.77,29.71,29.74,218250.0,16.8136,16.8305,16.7966,16.8136,218250.0
2008-04-14 11:10:00,29.73,29.75,29.7,29.71,61650.0,16.8079,16.8192,16.791,16.7966,61650.0
2008-04-14 11:20:00,29.71,29.73,29.65,29.71,135750.0,16.7966,16.8079,16.7627,16.7966,135750.0
2008-04-14 11:30:00,29.71,29.73,29.65,29.73,90750.0,16.7966,16.8079,16.7627,16.8079,90750.0
2008-04-14 11:40:00,29.73,29.73,29.69,29.73,184050.0,16.8079,16.8079,16.7853,16.8079,184050.0
2008-04-14 11:50:00,29.73,29.81,29.72,29.81,91350.0,16.8079,16.8532,16.8023,16.8532,91350.0
2008-04-14 12:00:00,29.81,29.85,29.8,29.82,45750.0,16.8532,16.8758,16.8475,16.8588,45750.0
2008-04-14 12:10:00,29.82,29.82,29.71,29.73,70350.0,16.8588,16.8588,16.7966,16.8079,70350.0
2008-04-14 12:20:00,29.75,29.79,29.73,29.78,135900.0,16.8192,16.8418,16.8079,16.8362,135900.0
2008-04-14 12:30:00,29.78,29.94,29.77,29.93,270900.0,16.8362,16.9266,16.8305,16.921,270900.0
2008-04-14 12:40:00,29.93,29.93,29.87,29.91,168900.0,16.921,16.921,16.8871,16.9097,168900.0
2008-04-14 12:50:00,29.91,29.93,29.91,29.91,115650.0,16.9097,16.921,16.9097,16.9097,115650.0
2008-04-14 13:00:00,29.9,29.93,29.86,29.86,55050.0,16.904,16.921,16.8814,16.8814,55050.0
2008-04-14 13:10:00,29.87,29.89,29.77,29.78,103500.0,16.8871,16.8984,16.8305,16.8362,103500.0
2008-04-14 13:20:00,29.79,29.83,29.77,29.79,95250.0,16.8418,16.8645,16.8305,16.8418,95250.0
2008-04-14 13:30:00,29.79,29.81,29.76,29.77,64950.0,16.8418,16.8532,16.8249,16.8305,64950.0
2008-04-14 13:40:00,29.78,29.8,29.73,29.73,59700.0,16.8362,16.8475,16.8079,16.8079,59700.0
2008-04-14 13:50:00,29.74,29.75,29.71,29.74,185400.0,16.8136,16.8192,16.7966,16.8136,185400.0
2008-04-14 14:00:00,29.74,29.75,29.72,29.73,129600.0,16.8136,16.8192,16.8023,16.8079,129600.0
2008-04-14 14:10:00,29.73,29.77,29.73,29.73,164700.0,16.8079,16.8305,16.8079,16.8079,164700.0
2008-04-14 14:20:00,29.73,29.8,29.73,29.77,44700.0,16.8079,16.8475,16.8079,16.8305,44700.0
2008-04-14 14:30:00,29.77,29.81,29.75,29.78,84450.0,16.8305,16.8532,16.8192,16.8362,84450.0
2008-04-14 14:40:00,29.79,29.8,29.75,29.78,102000.0,16.8418,16.8475,16.8192,16.8362,102000.0
2008-04-14 14:50:00,29.78,29.8,29.69,29.69,91350.0,16.8362,16.8475,16.7853,16.7853,91350.0
2008-04-14 15:00:00,29.69,29.72,29.62,29.67,59400.0,16.7853,16.8023,16.7457,16.774,59400.0
2008-04-14 15:10:00,29.67,29.71,29.65,29.67,26550.0,16.774,16.7966,16.7627,16.774,26550.0
2008-04-14 15:20:00,29.68,29.71,29.63,29.64,75450.0,16.7797,16.7966,16.7514,16.757,75450.0
2008-04-14 15:30:00,29.63,29.63,29.55,29.55,170250.0,16.7514,16.7514,16.7062,16.7062,170250.0
2008-04-14 15:40:00,29.55,29.63,29.54,29.6,195900.0,16.7062,16.7514,16.7005,16.7344,195900.0
2008-04-14 15:50:00,29.59,29.66,29.59,29.61,177450.0,16.7288,16.7683,16.7288,16.7401,177450.0
2008-04-15 09:30:00,29.55,29.8,29.48,29.8,177750.0,16.7062,16.8475,16.6666,16.8475,177750.0
2008-04-15 09:40:00,29.79,29.89,29.75,29.85,105150.0,16.8418,16.8984,16.8192,16.8758,105150.0
2008-04-15 09:50:00,29.86,29.87,29.72,29.72,129900.0,16.8814,16.8871,16.8023,16.8023,129900.0
2008-04-15 10:00:00,29.72,29.77,29.44,29.56,238800.0,16.8023,16.8305,16.644,16.7118,238800.0
2008-04-15 10:10:00,29.57,29.62,29.47,29.55,107550.0,16.7175,16.7457,16.6609,16.7062,107550.0
2008-04-15 10:20:00,29.56,29.67,29.54,29.61,190050.0,16.7118,16.774,16.7005,16.7401,190050.0
2008-04-15 10:30:00,29.61,29.73,29.59,29.68,179550.0,16.7401,16.8079,16.7288,16.7797,179550.0
2008-04-15 10:40:00,29.68,29.68,29.58,29.66,86250.0,16.7797,16.7797,16.7231,16.7683,86250.0
2008-04-15 10:50:00,29.67,29.67,29.55,29.63,107400.0,16.774,16.774,16.7062,16.7514,107400.0
2008-04-15 11:00:00,29.63,29.64,29.5,29.52,156750.0,16.7514,16.757,16.6779,16.6892,156750.0
2008-04-15 11:10:00,29.53,29.59,29.45,29.59,72150.0,16.6949,16.7288,16.6496,16.7288,72150.0
2008-04-15 11:20:00,29.59,29.64,29.51,29.57,204450.0,16.7288,16.757,16.6835,16.7175,204450.0
2008-04-15 11:30:00,29.57,29.63,29.57,29.61,176100.0,16.7175,16.7514,16.7175,16.7401,176100.0
2008-04-15 11:40:00,29.61,29.67,29.59,29.67,190500.0,16.7401,16.774,16.7288,16.774,190500.0
2008-04-15 11:50:00,29.69,29.71,29.61,29.61,105150.0,16.7853,16.7966,16.7401,16.7401,105150.0
2008-04-15 12:00:00,29.61,29.65,29.59,29.63,37950.0,16.7401,16.7627,16.7288,16.7514,37950.0
2008-04-15 12:10:00,29.62,29.63,29.61,29.63,34050.0,16.7457,16.7514,16.7401,16.7514,34050.0
2008-04-15 12:20:00,29.63,29.67,29.61,29.67,90750.0,16.7514,16.774,16.7401,16.774,90750.0
2008-04-15 12:30:00,29.67,29.7,29.65,29.7,131250.0,16.774,16.791,16.7627,16.791,131250.0
2008-04-15 12:40:00,29.7,29.73,29.69,29.71,46500.0,16.791,16.8079,16.7853,16.7966,46500.0
2008-04-15 12:50:00,29.71,29.76,29.69,29.73,73050.0,16.7966,16.8249,16.7853,16.8079,73050.0
2008-04-15 13:00:00,29.73,29.77,29.73,29.75,85500.0,16.8079,16.8305,16.8079,16.8192,85500.0
2008-04-15 13:10:00,29.76,29.83,29.73,29.83,169500.0,16.8249,16.8645,16.8079,16.8645,169500.0
2008-04-15 13:20:00,29.83,29.83,29.81,29.82,189600.0,16.8645,16.8645,16.8532,16.8588,189600.0
2008-04-15 13:30:00,29.82,29.83,29.77,29.78,46950.0,16.8588,16.8645,16.8305,16.8362,46950.0
2008-04-15 13:40:00,29.78,29.81,29.76,29.8,126600.0,16.8362,16.8532,16.8249,16.8475,126600.0
2008-04-15 13:50:00,29.8,29.83,29.78,29.81,264600.0,16.8475,16.8645,16.8362,16.8532,264600.0
2008-04-15 14:00:00,29.81,29.82,29.77,29.78,113400.0,16.8532,16.8588,16.8305,16.8362,113400.0
2008-04-15 14:10:00,29.77,29.8,29.75,29.75,87150.0,16.8305,16.8475,16.8192,16.8192,87150.0
2008-04-15 14:20:00,29.75,29.77,29.73,29.76,76050.0,16.8192,16.8305,16.8079,16.8249,76050.0
2008-04-15 14:30:00,29.75,29.81,29.75,29.77,194700.0,16.8192,16.8532,16.8192,16.8305,194700.0
2008-04-15 14:40:00,29.77,29.8,29.75,29.76,127050.0,16.8305,16.8475,16.8192,16.8249,127050.0
2008-04-15 14:50:00,29.75,29.76,29.71,29.75,76350.0,16.8192,16.8249,16.7966,16.8192,76350.0
2008-04-15 15:00:00,29.75,29.77,29.73,29.73,151050.0,16.8192,16.8305,16.8079,16.8079,151050.0
2008-04-15 15:10:00,29.74,29.82,29.73,29.82,169650.0,16.8136,16.8588,16.8079,16.8588,169650.0
2008-04-15 15:20:00,29.82,29.99,29.82,29.97,156750.0,16.8588,16.9549,16.8588,16.9436,156750.0
2008-04-15 15:30:00,29.97,29.99,29.94,29.95,165750.0,16.9436,16.9549,16.9266,16.9323,165750.0
2008-04-15 15:40:00,29.95,29.96,29.87,29.87,156300.0,16.9323,16.938,16.8871,16.8871,156300.0
2008-04-15 15:50:00,29.87,30.0,29.83,30.0,311100.0,16.8871,16.9606,16.8645,16.9606,311100.0
2008-04-16 09:30:00,30.41,30.73,30.23,30.43,230550.0,17.1924,17.3733,17.0906,17.2037,230550.0
2008-04-16 09:40:00,30.45,30.82,30.44,30.82,58350.0,17.215,17.4242,17.2093,17.4242,58350.0
2008-04-16 09:50:00,30.81,30.83,30.67,30.77,116550.0,17.4185,17.4298,17.3394,17.3959,116550.0
2008-04-16 10:00:00,30.77,30.94,30.71,30.84,189750.0,17.3959,17.492,17.362,17.4355,189750.0
2008-04-16 10:10:00,30.83,30.89,30.76,30.83,255750.0,17.4298,17.4637,17.3902,17.4298,255750.0
2008-04-16 10:20:00,30.83,31.15,30.83,31.11,291450.0,17.4298,17.6107,17.4298,17.5881,291450.0
2008-04-16 10:30:00,31.1,31.25,31.09,31.13,192900.0,17.5825,17.6673,17.5768,17.5994,192900.0
2008-04-16 10:40:00,31.13,31.18,31.11,31.16,119400.0,17.5994,17.6277,17.5881,17.6164,119400.0
2008-04-16 10:50:00,31.15,31.32,31.14,31.3,146400.0,17.6107,17.7068,17.6051,17.6955,146400.0
2008-04-16 11:00:00,31.3,31.31,31.25,31.27,206550.0,17.6955,17.7012,17.6673,17.6786,206550.0
2008-04-16 11:10:00,31.27,31.3,31.22,31.26,103200.0,17.6786,17.6955,17.6503,17.6729,103200.0
2008-04-16 11:20:00,31.25,31.26,31.17,31.18,51300.0,17.6673,17.6729,17.622,17.6277,51300.0
2008-04-16 11:30:00,31.17,31.23,31.17,31.19,132900.0,17.622,17.656,17.622,17.6333,132900.0
2008-04-16 11:40:00,31.18,31.23,31.13,31.13,51450.0,17.6277,17.656,17.5994,17.5994,51450.0
2008-04-16 11:50:00,31.12,31.13,31.05,31.06,59850.0,17.5938,17.5994,17.5542,17.5598,59850.0
2008-04-16 12:00:00,31.05,31.13,31.05,31.12,99750.0,17.5542,17.5994,17.5542,17.5938,99750.0
2008-04-16 12:10:00,31.12,31.26,31.11,31.22,156450.0,17.5938,17.6729,17.5881,17.6503,156450.0
2008-04-16 12:20:00,31.21,31.28,31.21,31.27,68850.0,17.6446,17.6842,17.6446,17.6786,68850.0
2008-04-16 12:30:00,31.27,31.31,31.14,31.15,76650.0,17.6786,17.7012,17.6051,17.6107,76650.0
2008-04-16 12:40:00,31.15,31.2,31.09,31.09,60300.0,17.6107,17.639,17.5768,17.5768,60300.0
2008-04-16 12:50:00,31.09,31.1,31.05,31.08,60900.0,17.5768,17.5825,17.5542,17.5711,60900.0
2008-04-16 13:00:00,31.07,31.08,30.95,30.98,79500.0,17.5655,17.5711,17.4977,17.5146,79500.0
2008-04-16 13:10:00,30.97,31.01,30.93,30.96,128550.0,17.509,17.5316,17.4863,17.5033,128550.0
2008-04-16 13:20:00,30.95,31.03,30.95,31.03,132600.0,17.4977,17.5429,17.4977,17.5429,132600.0
2008-04-16 13:30:00,31.02,31.03,30.95,30.99,46800.0,17.5372,17.5429,17.4977,17.5203,46800.0
2008-04-16 13:40:00,30.99,31.03,30.97,31.02,140700.0,17.5203,17.5429,17.509,17.5372,140700.0
2008-04-16 13:50:00,31.03,31.03,30.96,30.97,92700.0,17.5429,17.5429,17.5033,17.509,92700.0
2008-04-16 14:00:00,30.96,31.0,30.92,30.94,117600.0,17.5033,17.5259,17.4807,17.492,117600.0
2008-04-16 14:10:00,30.95,31.0,30.91,30.97,151800.0,17.4977,17.5259,17.475,17.509,151800.0
2008-04-16 14:20:00,30.97,30.99,30.91,30.95,97500.0,17.509,17.5203,17.475,17.4977,97500.0
2008-04-16 14:30:00,30.96,30.96,30.91,30.93,209850.0,17.5033,17.5033,17.475,17.4863,209850.0
2008-04-16 14:40:00,30.93,31.0,30.93,30.98,52800.0,17.4863,17.5259,17.4863,17.5146,52800.0
2008-04-16 14:50:00,30.97,31.0,30.95,30.98,295050.0,17.509,17.5259,17.4977,17.5146,295050.0
2008-04-16 15:00:00,30.98,31.07,30.97,31.06,131400.0,17.5146,17.5655,17.509,17.5598,131400.0
2008-04-16 15:10:00,31.07,31.17,31.05,31.15,161400.0,17.5655,17.622,17.5542,17.6107,161400.0
2008-04-16 15:20:00,31.15,31.26,31.13,31.25,200250.0,17.6107,17.6729,17.5994,17.6673,200250.0
2008-04-16 15:30:00,31.25,31.28,31.18,31.24,214500.0,17.6673,17.6842,17.6277,17.6616,214500.0
2008-04-16 15:40:00,31.23,31.27,31.17,31.26,313950.0,17.656,17.6786,17.622,17.6729,313950.0
2008-04-16 15:50:00,31.25,31.34,31.25,31.29,374700.0,17.6673,17.7181,17.6673,17.6899,374700.0
2008-04-17 09:30:00,31.59,31.83,31.11,31.22,195150.0,17.8595,17.9952,17.5881,17.6503,195150.0
2008-04-17 09:40:00,31.19,31.29,31.09,31.28,127050.0,17.6333,17.6899,17.5768,17.6842,127050.0
2008-04-17 09:50:00,31.29,31.35,31.17,31.21,66750.0,17.6899,17.7238,17.622,17.6446,66750.0
2008-04-17 10:00:00,31.18,31.18,30.91,30.97,98700.0,17.6277,17.6277,17.475,17.509,98700.0
2008-04-17 10:10:00,30.97,31.08,30.97,31.07,84750.0,17.509,17.5711,17.509,17.5655,84750.0
2008-04-17 10:20:00,31.07,31.17,31.07,31.14,81450.0,17.5655,17.622,17.5655,17.6051,81450.0
2008-04-17 10:30:00,31.14,31.41,31.12,31.41,85050.0,17.6051,17.7577,17.5938,17.7577,85050.0
2008-04-17 10:40:00,31.41,31.42,31.25,31.28,81900.0,17.7577,17.7634,17.6673,17.6842,81900.0
2008-04-17 10:50:00,31.29,31.29,31.1,31.17,70800.0,17.6899,17.6899,17.5825,17.622,70800.0
2008-04-17 11:00:00,31.16,31.16,30.97,31.04,65400.0,17.6164,17.6164,17.509,17.5485,65400.0
2008-04-17 11:10:00,31.04,31.13,31.01,31.13,36300.0,17.5485,17.5994,17.5316,17.5994,36300.0
2008-04-17 11:20:00,31.13,31.14,30.91,30.96,61800.0,17.5994,17.6051,17.475,17.5033,61800.0
2008-04-17 11:30:00,30.97,31.03,30.91,30.98,56700.0,17.509,17.5429,17.475,17.5146,56700.0
2008-04-17 11:40:00,30.98,30.98,30.83,30.91,92700.0,17.5146,17.5146,17.4298,17.475,92700.0
2008-04-17 11:50:00,30.9,30.96,30.86,30.89,31650.0,17.4694,17.5033,17.4468,17.4637,31650.0
2008-04-17 12:00:00,30.89,31.11,30.87,31.11,46200.0,17.4637,17.5881,17.4524,17.5881,46200.0
2008-04-17 12:10:00,31.11,31.15,31.11,31.15,32100.0,17.5881,17.6107,17.5881,17.6107,32100.0
2008-04-17 12:20:00,31.15,31.15,30.99,31.01,25050.0,17.6107,17.6107,17.5203,17.5316,25050.0
2008-04-17 12:30:00,31.01,31.05,30.97,31.05,27150.0,17.5316,17.5542,17.509,17.5542,27150.0
2008-04-17 12:40:00,31.04,31.13,31.04,31.09,30600.0,17.5485,17.5994,17.5485,17.5768,30600.0
2008-04-17 12:50:00,31.09,31.18,31.09,31.17,33150.0,17.5768,17.6277,17.5768,17.622,33150.0
2008-04-17 13:00:00,31.17,31.2,31.15,31.2,29400.0,17.622,17.639,17.6107,17.639,29400.0
2008-04-17 13:10:00,31.19,31.23,31.15,31.16,35400.0,17.6333,17.656,17.6107,17.6164,35400.0
2008-04-17 13:20:00,31.15,31.21,31.09,31.21,78900.0,17.6107,17.6446,17.5768,17.6446,78900.0
2008-04-17 13:30:00,31.21,31.22,31.11,31.17,56550.0,17.6446,17.6503,17.5881,17.622,56550.0
2008-04-17 13:40:00,31.16,31.18,31.01,31.04,104400.0,17.6164,17.6277,17.5316,17.5485,104400.0
2008-04-17 13:50:00,31.03,31.07,30.97,30.97,38250.0,17.5429,17.5655,17.509,17.509,38250.0
2008-04-17 14:00:00,30.98,31.0,30.91,30.91,91650.0,17.5146,17.5259,17.475,17.475,91650.0
2008-04-17 14:10:00,30.91,30.95,30.85,30.91,104550.0,17.475,17.4977,17.4411,17.475,104550.0
2008-04-17 14:20:00,30.91,30.93,30.86,30.9,88200.0,17.475,17.4863,17.4468,17.4694,88200.0
2008-04-17 14:30:00,30.9,31.03,30.9,31.02,124350.0,17.4694,17.5429,17.4694,17.5372,124350.0
2008-04-17 14:40:00,31.03,31.06,30.97,30.97,54000.0,17.5429,17.5598,17.509,17.509,54000.0
2008-04-17 14:50:00,30.97,30.99,30.85,30.9,94350.0,17.509,17.5203,17.4411,17.4694,94350.0
2008-04-17 15:00:00,30.89,31.06,30.86,31.03,113850.0,17.4637,17.5598,17.4468,17.5429,113850.0
2008-04-17 15:10:00,31.04,31.11,31.03,31.1,127950.0,17.5485,17.5881,17.5429,17.5825,127950.0
2008-04-17 15:20:00,31.1,31.17,31.05,31.05,115350.0,17.5825,17.622,17.5542,17.5542,115350.0
2008-04-17 15:30:00,31.06,31.16,31.03,31.13,136500.0,17.5598,17.6164,17.5429,17.5994,136500.0
2008-04-17 15:40:00,31.13,31.16,31.09,31.12,149700.0,17.5994,17.6164,17.5768,17.5938,149700.0
2008-04-17 15:50:00,31.12,31.23,31.03,31.07,339000.0,17.5938,17.656,17.5429,17.5655,339000.0
2008-04-18 09:30:00,31.98,32.13,31.73,32.05,860400.0,18.08,18.1648,17.9386,18.1195,860400.0
2008-04-18 09:40:00,32.05,32.09,31.77,31.87,230250.0,18.1195,18.1422,17.9612,18.0178,230250.0
2008-04-18 09:50:00,31.85,32.02,31.84,31.98,87000.0,18.0065,18.1026,18.0008,18.08,87000.0
2008-04-18 10:00:00,31.99,32.01,31.95,31.97,74700.0,18.0856,18.0969,18.063,18.0743,74700.0
2008-04-18 10:10:00,31.97,32.05,31.85,31.99,155100.0,18.0743,18.1195,18.0065,18.0856,155100.0
2008-04-18 10:20:00,31.99,32.02,31.89,31.89,127950.0,18.0856,18.1026,18.0291,18.0291,127950.0
2008-04-18 10:30:00,31.91,32.04,31.91,32.03,106050.0,18.0404,18.1139,18.0404,18.1082,106050.0
2008-04-18 10:40:00,32.02,32.07,31.97,31.97,209550.0,18.1026,18.1308,18.0743,18.0743,209550.0
2008-04-18 10:50:00,31.97,32.01,31.97,32.0,105900.0,18.0743,18.0969,18.0743,18.0913,105900.0
2008-04-18 11:00:00,32.0,32.09,31.99,32.06,231000.0,18.0913,18.1422,18.0856,18.1252,231000.0
2008-04-18 11:10:00,32.07,32.13,32.05,32.06,163800.0,18.1308,18.1648,18.1195,18.1252,163800.0
2008-04-18 11:20:00,32.07,32.13,32.06,32.11,97050.0,18.1308,18.1648,18.1252,18.1535,97050.0
2008-04-18 11:30:00,32.11,32.15,31.96,31.99,100950.0,18.1535,18.1761,18.0687,18.0856,100950.0
2008-04-18 11:40:00,31.98,32.11,31.97,32.03,74250.0,18.08,18.1535,18.0743,18.1082,74250.0
2008-04-18 11:50:00,32.02,32.08,31.98,32.07,73200.0,18.1026,18.1365,18.08,18.1308,73200.0
2008-04-18 12:00:00,32.07,32.08,31.93,31.94,93000.0,18.1308,18.1365,18.0517,18.0574,93000.0
2008-04-18 12:10:00,31.94,32.11,31.94,32.11,44400.0,18.0574,18.1535,18.0574,18.1535,44400.0
2008-04-18 12:20:00,32.11,32.17,32.09,32.12,32100.0,18.1535,18.1874,18.1422,18.1591,32100.0
2008-04-18 12:30:00,32.12,32.17,32.07,32.17,74700.0,18.1591,18.1874,18.1308,18.1874,74700.0
2008-04-18 12:40:00,32.17,32.19,32.13,32.18,37050.0,18.1874,18.1987,18.1648,18.193,37050.0
2008-04-18 12:50:00,32.18,32.26,32.17,32.26,54300.0,18.193,18.2383,18.1874,18.2383,54300.0
2008-04-18 13:00:00,32.25,32.33,32.25,32.31,76350.0,18.2326,18.2778,18.2326,18.2665,76350.0
2008-04-18 13:10:00,32.31,32.35,32.3,32.35,86400.0,18.2665,18.2891,18.2609,18.2891,86400.0
2008-04-18 13:20:00,32.35,32.41,32.34,32.39,58500.0,18.2891,18.3231,18.2835,18.3118,58500.0
2008-04-18 13:30:00,32.4,32.41,32.36,32.36,97200.0,18.3174,18.3231,18.2948,18.2948,97200.0
2008-04-18 13:40:00,32.37,32.43,32.34,32.43,48300.0,18.3005,18.3344,18.2835,18.3344,48300.0
2008-04-18 13:50:00,32.43,32.46,32.41,32.45,38100.0,18.3344,18.3513,18.3231,18.3457,38100.0
2008-04-18 14:00:00,32.45,32.45,32.15,32.15,96300.0,18.3457,18.3457,18.1761,18.1761,96300.0
2008-04-18 14:10:00,32.15,32.36,32.15,32.36,71700.0,18.1761,18.2948,18.1761,18.2948,71700.0
2008-04-18 14:20:00,32.36,32.41,32.27,32.3,71400.0,18.2948,18.3231,18.2439,18.2609,71400.0
2008-04-18 14:30:00,32.3,32.36,32.29,32.36,61350.0,18.2609,18.2948,18.2552,18.2948,61350.0
2008-04-18 14:40:00,32.36,32.49,32.36,32.44,144600.0,18.2948,18.3683,18.2948,18.34,144600.0
2008-04-18 14:50:00,32.44,32.45,32.39,32.39,91050.0,18.34,18.3457,18.3118,18.3118,91050.0
2008-04-18 15:00:00,32.39,32.41,32.29,32.31,149100.0,18.3118,18.3231,18.2552,18.2665,149100.0
2008-04-18 15:10:00,32.31,32.32,32.23,32.23,122250.0,18.2665,18.2722,18.2213,18.2213,122250.0
2008-04-18 15:20:00,32.23,32.23,32.12,32.22,135000.0,18.2213,18.2213,18.1591,18.2156,135000.0
2008-04-18 15:30:00,32.22,32.33,32.21,32.33,134400.0,18.2156,18.2778,18.21,18.2778,134400.0
2008-04-18 15:40:00,32.32,32.33,32.19,32.23,169500.0,18.2722,18.2778,18.1987,18.2213,169500.0
2008-04-18 15:50:00,32.22,32.45,32.21,32.45,397350.0,18.2156,18.3457,18.21,18.3457,397350.0
2008-04-21 09:30:00,31.79,32.37,31.59,32.17,214950.0,17.9725,18.3005,17.8595,18.1874,214950.0
2008-04-21 09:40:00,32.17,32.73,32.14,32.69,262350.0,18.1874,18.504,18.1704,18.4814,262350.0
2008-04-21 09:50:00,32.69,32.91,32.63,32.74,221550.0,18.4814,18.6057,18.4474,18.5096,221550.0
2008-04-21 10:00:00,32.73,33.02,32.73,32.97,249600.0,18.504,18.6679,18.504,18.6397,249600.0
2008-04-21 10:10:00,32.95,32.97,32.76,32.81,176100.0,18.6284,18.6397,18.5209,18.5492,176100.0
2008-04-21 10:20:00,32.81,32.83,32.57,32.61,84150.0,18.5492,18.5605,18.4135,18.4361,84150.0
2008-04-21 10:30:00,32.61,32.74,32.5,32.63,95550.0,18.4361,18.5096,18.3739,18.4474,95550.0
2008-04-21 10:40:00,32.64,32.81,32.64,32.8,109200.0,18.4531,18.5492,18.4531,18.5436,109200.0
2008-04-21 10:50:00,32.81,32.89,32.8,32.83,108150.0,18.5492,18.5944,18.5436,18.5605,108150.0
2008-04-21 11:00:00,32.83,32.89,32.81,32.86,91500.0,18.5605,18.5944,18.5492,18.5775,91500.0
2008-04-21 11:10:00,32.85,33.0,32.82,32.98,99450.0,18.5718,18.6566,18.5549,18.6453,99450.0
2008-04-21 11:20:00,32.99,33.23,32.97,33.08,187500.0,18.651,18.7867,18.6397,18.7019,187500.0
2008-04-21 11:30:00,33.08,33.17,33.05,33.09,61050.0,18.7019,18.7527,18.6849,18.7075,61050.0
2008-04-21 11:40:00,33.08,33.15,33.07,33.13,79050.0,18.7019,18.7414,18.6962,18.7301,79050.0
2008-04-21 11:50:00,33.12,33.25,33.07,33.21,106800.0,18.7245,18.798,18.6962,18.7753,106800.0
2008-04-21 12:00:00,33.2,33.27,33.17,33.23,124800.0,18.7697,18.8093,18.7527,18.7867,124800.0
2008-04-21 12:10:00,33.22,33.27,33.16,33.21,228300.0,18.781,18.8093,18.7471,18.7753,228300.0
2008-04-21 12:20:00,33.21,33.3,33.2,33.29,159300.0,18.7753,18.8262,18.7697,18.8206,159300.0
2008-04-21 12:30:00,33.3,33.33,33.27,33.32,188550.0,18.8262,18.8432,18.8093,18.8375,188550.0
2008-04-21 12:40:00,33.31,33.43,33.31,33.39,250950.0,18.8319,18.8997,18.8319,18.8771,250950.0
2008-04-21 12:50:00,33.39,33.52,33.35,33.52,148200.0,18.8771,18.9506,18.8545,18.9506,148200.0
2008-04-21 13:00:00,33.49,33.61,33.49,33.57,167100.0,18.9336,19.0015,18.9336,18.9789,167100.0
2008-04-21 13:10:00,33.58,33.58,33.45,33.51,145050.0,18.9845,18.9845,18.911,18.945,145050.0
2008-04-21 13:20:00,33.49,33.53,33.41,33.43,156600.0,18.9336,18.9563,18.8884,18.8997,156600.0
2008-04-21 13:30:00,33.43,33.49,33.35,33.41,124200.0,18.8997,18.9336,18.8545,18.8884,124200.0
2008-04-21 13:40:00,33.4,33.41,33.1,33.13,145350.0,18.8828,18.8884,18.7132,18.7301,145350.0
2008-04-21 13:50:00,33.13,33.15,33.07,33.08,88050.0,18.7301,18.7414,18.6962,18.7019,88050.0
2008-04-21 14:00:00,33.09,33.14,33.05,33.11,117300.0,18.7075,18.7358,18.6849,18.7188,117300.0
2008-04-21 14:10:00,33.11,33.14,33.06,33.13,79050.0,18.7188,18.7358,18.6905,18.7301,79050.0
2008-04-21 14:20:00,33.13,33.14,33.09,33.14,76350.0,18.7301,18.7358,18.7075,18.7358,76350.0
2008-04-21 14:30:00,33.14,33.23,33.11,33.19,103350.0,18.7358,18.7867,18.7188,18.764,103350.0
2008-04-21 14:40:00,33.19,33.34,33.17,33.26,97050.0,18.764,18.8488,18.7527,18.8036,97050.0
2008-04-21 14:50:00,33.26,33.38,33.24,33.3,82650.0,18.8036,18.8715,18.7923,18.8262,82650.0
2008-04-21 15:00:00,33.3,33.43,33.3,33.4,135300.0,18.8262,18.8997,18.8262,18.8828,135300.0
2008-04-21 15:10:00,33.41,33.41,33.3,33.35,138000.0,18.8884,18.8884,18.8262,18.8545,138000.0
2008-04-21 15:20:00,33.35,33.4,33.3,33.31,158700.0,18.8545,18.8828,18.8262,18.8319,158700.0
2008-04-21 15:30:00,33.31,33.31,33.21,33.29,204900.0,18.8319,18.8319,18.7753,18.8206,204900.0
2008-04-21 15:40:00,33.29,33.37,33.21,33.37,214200.0,18.8206,18.8658,18.7753,18.8658,214200.0
2008-04-21 15:50:00,33.37,33.39,33.29,33.38,283500.0,18.8658,18.8771,18.8206,18.8715,283500.0
2008-04-22 09:30:00,30.68,32.2,30.68,32.18,391950.0,17.345,18.2043,17.345,18.193,391950.0
2008-04-22 09:40:00,32.21,32.4,32.01,32.33,300000.0,18.21,18.3174,18.0969,18.2778,300000.0
2008-04-22 09:50:00,32.31,32.39,32.17,32.17,243000.0,18.2665,18.3118,18.1874,18.1874,243000.0
2008-04-22 10:00:00,32.16,32.29,32.16,32.21,156750.0,18.1817,18.2552,18.1817,18.21,156750.0
2008-04-22 10:10:00,32.2,32.22,31.98,32.03,154050.0,18.2043,18.2156,18.08,18.1082,154050.0
2008-04-22 10:20:00,32.01,32.07,31.95,31.99,100500.0,18.0969,18.1308,18.063,18.0856,100500.0
2008-04-22 10:30:00,31.99,32.03,31.89,31.96,102450.0,18.0856,18.1082,18.0291,18.0687,102450.0
2008-04-22 10:40:00,31.96,32.23,31.96,32.07,87900.0,18.0687,18.2213,18.0687,18.1308,87900.0
2008-04-22 10:50:00,32.07,32.2,31.95,32.09,99150.0,18.1308,18.2043,18.063,18.1422,99150.0
2008-04-22 11:00:00,32.09,32.11,31.97,32.03,137850.0,18.1422,18.1535,18.0743,18.1082,137850.0
2008-04-22 11:10:00,32.01,32.15,32.0,32.01,93300.0,18.0969,18.1761,18.0913,18.0969,93300.0
2008-04-22 11:20:00,32.0,32.02,31.89,31.99,99300.0,18.0913,18.1026,18.0291,18.0856,99300.0
2008-04-22 11:30:00,31.99,32.01,31.91,31.96,70200.0,18.0856,18.0969,18.0404,18.0687,70200.0
2008-04-22 11:40:00,31.95,32.04,31.83,31.84,125250.0,18.063,18.1139,17.9952,18.0008,125250.0
2008-04-22 11:50:00,31.83,31.83,31.52,31.66,95700.0,17.9952,17.9952,17.8199,17.8991,95700.0
2008-04-22 12:00:00,31.66,31.75,31.52,31.6,117900.0,17.8991,17.9499,17.8199,17.8651,117900.0
2008-04-22 12:10:00,31.61,31.82,31.6,31.61,89100.0,17.8708,17.9895,17.8651,17.8708,89100.0
2008-04-22 12:20:00,31.61,31.65,31.41,31.43,84900.0,17.8708,17.8934,17.7577,17.769,84900.0
2008-04-22 12:30:00,31.43,31.45,31.31,31.38,81900.0,17.769,17.7803,17.7012,17.7408,81900.0
2008-04-22 12:40:00,31.35,31.39,31.17,31.25,78750.0,17.7238,17.7464,17.622,17.6673,78750.0
2008-04-22 12:50:00,31.25,31.25,31.04,31.09,74100.0,17.6673,17.6673,17.5485,17.5768,74100.0
2008-04-22 13:00:00,31.09,31.27,31.05,31.27,77700.0,17.5768,17.6786,17.5542,17.6786,77700.0
2008-04-22 13:10:00,31.26,31.39,31.26,31.37,100800.0,17.6729,17.7464,17.6729,17.7351,100800.0
2008-04-22 13:20:00,31.37,31.47,31.36,31.45,100050.0,17.7351,17.7916,17.7294,17.7803,100050.0
2008-04-22 13:30:00,31.44,31.49,31.37,31.43,107400.0,17.7747,17.8029,17.7351,17.769,107400.0
2008-04-22 13:40:00,31.43,31.47,31.39,31.42,94500.0,17.769,17.7916,17.7464,17.7634,94500.0
2008-04-22 13:50:00,31.41,31.55,31.41,31.53,76500.0,17.7577,17.8369,17.7577,17.8256,76500.0
2008-04-22 14:00:00,31.53,31.54,31.41,31.47,112500.0,17.8256,17.8312,17.7577,17.7916,112500.0
2008-04-22 14:10:00,31.46,31.51,31.29,31.29,120150.0,17.786,17.8142,17.6899,17.6899,120150.0
2008-04-22 14:20:00,31.29,31.33,31.27,31.27,80250.0,17.6899,17.7125,17.6786,17.6786,80250.0
2008-04-22 14:30:00,31.27,31.29,31.14,31.15,142950.0,17.6786,17.6899,17.6051,17.6107,142950.0
2008-04-22 14:40:00,31.15,31.17,31.04,31.04,112050.0,17.6107,17.622,17.5485,17.5485,112050.0
2008-04-22 14:50:00,31.04,31.05,30.95,30.99,129450.0,17.5485,17.5542,17.4977,17.5203,129450.0
2008-04-22 15:00:00,30.99,31.14,30.97,31.11,153750.0,17.5203,17.6051,17.509,17.5881,153750.0
2008-04-22 15:10:00,31.11,31.14,31.03,31.05,139650.0,17.5881,17.6051,17.5429,17.5542,139650.0
2008-04-22 15:20:00,31.06,31.15,31.04,31.13,146850.0,17.5598,17.6107,17.5485,17.5994,146850.0
2008-04-22 15:30:00,31.14,31.17,31.07,31.13,236550.0,17.6051,17.622,17.5655,17.5994,236550.0
2008-04-22 15:40:00,31.12,31.15,31.09,31.15,201600.0,17.5938,17.6107,17.5768,17.6107,201600.0
2008-04-22 15:50:00,31.15,31.18,31.01,31.17,490200.0,17.6107,17.6277,17.5316,17.622,490200.0
2008-04-23 09:30:00,31.15,31.73,30.85,31.19,210450.0,17.6107,17.9386,17.4411,17.6333,210450.0
2008-04-23 09:40:00,31.19,31.19,31.01,31.05,249750.0,17.6333,17.6333,17.5316,17.5542,249750.0
2008-04-23 09:50:00,31.04,31.07,30.72,30.73,240600.0,17.5485,17.5655,17.3676,17.3733,240600.0
2008-04-23 10:00:00,30.73,30.95,30.71,30.95,141900.0,17.3733,17.4977,17.362,17.4977,141900.0
2008-04-23 10:10:00,30.96,31.23,30.9,31.19,110250.0,17.5033,17.656,17.4694,17.6333,110250.0
2008-04-23 10:20:00,31.21,31.47,31.19,31.47,107850.0,17.6446,17.7916,17.6333,17.7916,107850.0
2008-04-23 10:30:00,31.47,31.66,31.45,31.63,109500.0,17.7916,17.8991,17.7803,17.8821,109500.0
2008-04-23 10:40:00,31.64,31.68,31.62,31.65,56250.0,17.8877,17.9104,17.8764,17.8934,56250.0
2008-04-23 10:50:00,31.66,31.8,31.61,31.67,97500.0,17.8991,17.9782,17.8708,17.9047,97500.0
2008-04-23 11:00:00,31.67,31.75,31.65,31.69,87900.0,17.9047,17.9499,17.8934,17.916,87900.0
2008-04-23 11:10:00,31.69,31.71,31.65,31.68,73200.0,17.916,17.9273,17.8934,17.9104,73200.0
2008-04-23 11:20:00,31.67,31.79,31.67,31.69,60750.0,17.9047,17.9725,17.9047,17.916,60750.0
2008-04-23 11:30:00,31.7,31.7,31.64,31.67,62550.0,17.9217,17.9217,17.8877,17.9047,62550.0
2008-04-23 11:40:00,31.67,31.76,31.61,31.7,68250.0,17.9047,17.9556,17.8708,17.9217,68250.0
2008-04-23 11:50:00,31.71,31.71,31.54,31.54,59250.0,17.9273,17.9273,17.8312,17.8312,59250.0
2008-04-23 12:00:00,31.54,31.55,31.37,31.4,72450.0,17.8312,17.8369,17.7351,17.7521,72450.0
2008-04-23 12:10:00,31.4,31.42,31.33,31.37,91650.0,17.7521,17.7634,17.7125,17.7351,91650.0
2008-04-23 12:20:00,31.37,31.4,31.35,31.36,82500.0,17.7351,17.7521,17.7238,17.7294,82500.0
2008-04-23 12:30:00,31.36,31.39,31.11,31.17,117750.0,17.7294,17.7464,17.5881,17.622,117750.0
2008-04-23 12:40:00,31.17,31.21,31.16,31.17,38400.0,17.622,17.6446,17.6164,17.622,38400.0
2008-04-23 12:50:00,31.17,31.24,31.17,31.19,49050.0,17.622,17.6616,17.622,17.6333,49050.0
2008-04-23 13:00:00,31.19,31.29,31.19,31.27,89100.0,17.6333,17.6899,17.6333,17.6786,89100.0
2008-04-23 13:10:00,31.28,31.4,31.25,31.33,71250.0,17.6842,17.7521,17.6673,17.7125,71250.0
2008-04-23 13:20:00,31.33,31.5,31.3,31.48,87300.0,17.7125,17.8086,17.6955,17.7973,87300.0
2008-04-23 13:30:00,31.48,31.48,31.39,31.42,40350.0,17.7973,17.7973,17.7464,17.7634,40350.0
2008-04-23 13:40:00,31.42,31.43,31.28,31.41,41400.0,17.7634,17.769,17.6842,17.7577,41400.0
2008-04-23 13:50:00,31.4,31.46,31.37,31.43,52800.0,17.7521,17.786,17.7351,17.769,52800.0
2008-04-23 14:00:00,31.43,31.47,31.32,31.34,51000.0,17.769,17.7916,17.7068,17.7181,51000.0
2008-04-23 14:10:00,31.34,31.43,31.33,31.41,48450.0,17.7181,17.769,17.7125,17.7577,48450.0
2008-04-23 14:20:00,31.41,31.41,31.31,31.32,75900.0,17.7577,17.7577,17.7012,17.7068,75900.0
2008-04-23 14:30:00,31.33,31.39,31.3,31.3,87450.0,17.7125,17.7464,17.6955,17.6955,87450.0
2008-04-23 14:40:00,31.3,31.34,31.28,31.3,64650.0,17.6955,17.7181,17.6842,17.6955,64650.0
2008-04-23 14:50:00,31.3,31.31,31.27,31.28,38850.0,17.6955,17.7012,17.6786,17.6842,38850.0
2008-04-23 15:00:00,31.27,31.39,31.26,31.35,55050.0,17.6786,17.7464,17.6729,17.7238,55050.0
2008-04-23 15:10:00,31.36,31.45,31.35,31.44,36600.0,17.7294,17.7803,17.7238,17.7747,36600.0
2008-04-23 15:20:00,31.43,31.53,31.35,31.39,84150.0,17.769,17.8256,17.7238,17.7464,84150.0
2008-04-23 15:30:00,31.38,31.45,31.33,31.43,89850.0,17.7408,17.7803,17.7125,17.769,89850.0
2008-04-23 15:40:00,31.43,31.44,31.33,31.37,125100.0,17.769,17.7747,17.7125,17.7351,125100.0
2008-04-23 15:50:00,31.37,31.51,31.37,31.51,204600.0,17.7351,17.8142,17.7351,17.8142,204600.0
2008-04-24 09:30:00,31.57,31.95,31.25,31.32,111900.0,17.8482,18.063,17.6673,17.7068,111900.0
2008-04-24 09:40:00,31.28,31.31,31.03,31.07,92400.0,17.6842,17.7012,17.5429,17.5655,92400.0
2008-04-24 09:50:00,31.07,31.19,30.93,31.13,75000.0,17.5655,17.6333,17.4863,17.5994,75000.0
2008-04-24 10:00:00,31.13,31.13,30.77,30.81,118950.0,17.5994,17.5994,17.3959,17.4185,118950.0
2008-04-24 10:10:00,30.81,30.98,30.77,30.97,70650.0,17.4185,17.5146,17.3959,17.509,70650.0
2008-04-24 10:20:00,30.97,30.97,30.69,30.77,107400.0,17.509,17.509,17.3507,17.3959,107400.0
2008-04-24 10:30:00,30.77,30.78,30.68,30.75,91350.0,17.3959,17.4015,17.345,17.3846,91350.0
2008-04-24 10:40:00,30.74,30.75,30.67,30.68,54150.0,17.3789,17.3846,17.3394,17.345,54150.0
2008-04-24 10:50:00,30.67,30.8,30.62,30.79,67650.0,17.3394,17.4128,17.3111,17.4072,67650.0
2008-04-24 11:00:00,30.8,30.93,30.79,30.9,59550.0,17.4128,17.4863,17.4072,17.4694,59550.0
2008-04-24 11:10:00,30.89,31.02,30.84,31.02,64950.0,17.4637,17.5372,17.4355,17.5372,64950.0
2008-04-24 11:20:00,31.03,31.15,30.96,31.13,42900.0,17.5429,17.6107,17.5033,17.5994,42900.0
2008-04-24 11:30:00,31.13,31.45,31.13,31.35,140850.0,17.5994,17.7803,17.5994,17.7238,140850.0
2008-04-24 11:40:00,31.36,31.6,31.35,31.58,120300.0,17.7294,17.8651,17.7238,17.8538,120300.0
2008-04-24 11:50:00,31.58,31.64,31.39,31.43,74700.0,17.8538,17.8877,17.7464,17.769,74700.0
2008-04-24 12:00:00,31.43,31.65,31.4,31.61,53700.0,17.769,17.8934,17.7521,17.8708,53700.0
2008-04-24 12:10:00,31.6,31.72,31.57,31.62,71250.0,17.8651,17.933,17.8482,17.8764,71250.0
2008-04-24 12:20:00,31.65,31.71,31.59,31.63,38550.0,17.8934,17.9273,17.8595,17.8821,38550.0
2008-04-24 12:30:00,31.62,31.72,31.59,31.72,26250.0,17.8764,17.933,17.8595,17.933,26250.0
2008-04-24 12:40:00,31.71,31.81,31.61,31.67,35700.0,17.9273,17.9839,17.8708,17.9047,35700.0
2008-04-24 12:50:00,31.64,31.64,31.48,31.58,33600.0,17.8877,17.8877,17.7973,17.8538,33600.0
2008-04-24 13:00:00,31.59,31.72,31.59,31.61,61650.0,17.8595,17.933,17.8595,17.8708,61650.0
2008-04-24 13:10:00,31.6,31.61,31.55,31.57,28500.0,17.8651,17.8708,17.8369,17.8482,28500.0
2008-04-24 13:20:00,31.57,31.63,31.51,31.56,45900.0,17.8482,17.8821,17.8142,17.8425,45900.0
2008-04-24 13:30:00,31.57,31.59,31.43,31.46,51150.0,17.8482,17.8595,17.769,17.786,51150.0
2008-04-24 13:40:00,31.46,31.63,31.44,31.61,46950.0,17.786,17.8821,17.7747,17.8708,46950.0
2008-04-24 13:50:00,31.61,31.71,31.51,31.68,48450.0,17.8708,17.9273,17.8142,17.9104,48450.0
2008-04-24 14:00:00,31.67,31.77,31.65,31.76,51900.0,17.9047,17.9612,17.8934,17.9556,51900.0
2008-04-24 14:10:00,31.75,31.97,31.73,31.93,80400.0,17.9499,18.0743,17.9386,18.0517,80400.0
2008-04-24 14:20:00,31.93,31.94,31.88,31.91,69150.0,18.0517,18.0574,18.0234,18.0404,69150.0
2008-04-24 14:30:00,31.92,31.92,31.81,31.81,88950.0,18.046,18.046,17.9839,17.9839,88950.0
2008-04-24 14:40:00,31.81,31.91,31.77,31.82,65850.0,17.9839,18.0404,17.9612,17.9895,65850.0
2008-04-24 14:50:00,31.83,31.83,31.7,31.75,77100.0,17.9952,17.9952,17.9217,17.9499,77100.0
2008-04-24 15:00:00,31.74,31.85,31.71,31.83,94800.0,17.9443,18.0065,17.9273,17.9952,94800.0
2008-04-24 15:10:00,31.83,31.83,31.59,31.61,107250.0,17.9952,17.9952,17.8595,17.8708,107250.0
2008-04-24 15:20:00,31.61,31.64,31.49,31.55,119850.0,17.8708,17.8877,17.8029,17.8369,119850.0
2008-04-24 15:30:00,31.55,31.61,31.48,31.57,144300.0,17.8369,17.8708,17.7973,17.8482,144300.0
2008-04-24 15:40:00,31.56,31.57,31.37,31.4,188700.0,17.8425,17.8482,17.7351,17.7521,188700.0
2008-04-24 15:50:00,31.4,31.54,31.39,31.43,227100.0,17.7521,17.8312,17.7464,17.769,227100.0
2008-04-25 09:30:00,31.52,31.86,31.51,31.77,61800.0,17.8199,18.0121,17.8142,17.9612,61800.0
2008-04-25 09:40:00,31.77,31.89,31.49,31.57,96450.0,17.9612,18.0291,17.8029,17.8482,96450.0
2008-04-25 09:50:00,31.54,31.62,31.3,31.32,90300.0,17.8312,17.8764,17.6955,17.7068,90300.0
2008-04-25 10:00:00,31.34,31.45,31.24,31.44,48150.0,17.7181,17.7803,17.6616,17.7747,48150.0
2008-04-25 10:10:00,31.42,31.46,31.29,31.45,50250.0,17.7634,17.786,17.6899,17.7803,50250.0
2008-04-25 10:20:00,31.45,31.49,31.31,31.31,54600.0,17.7803,17.8029,17.7012,17.7012,54600.0
2008-04-25 10:30:00,31.32,31.45,31.16,31.19,71250.0,17.7068,17.7803,17.6164,17.6333,71250.0
2008-04-25 10:40:00,31.2,31.28,31.09,31.12,107100.0,17.639,17.6842,17.5768,17.5938,107100.0
2008-04-25 10:50:00,31.12,31.19,31.05,31.19,94200.0,17.5938,17.6333,17.5542,17.6333,94200.0
2008-04-25 11:00:00,31.21,31.22,30.99,31.03,51900.0,17.6446,17.6503,17.5203,17.5429,51900.0
2008-04-25 11:10:00,31.03,31.1,30.8,30.87,56850.0,17.5429,17.5825,17.4128,17.4524,56850.0
2008-04-25 11:20:00,30.87,30.92,30.75,30.9,57150.0,17.4524,17.4807,17.3846,17.4694,57150.0
2008-04-25 11:30:00,30.92,31.03,30.92,30.99,57600.0,17.4807,17.5429,17.4807,17.5203,57600.0
2008-04-25 11:40:00,30.99,31.17,30.97,31.17,48900.0,17.5203,17.622,17.509,17.622,48900.0
2008-04-25 11:50:00,31.17,31.2,31.05,31.09,71400.0,17.622,17.639,17.5542,17.5768,71400.0
2008-04-25 12:00:00,31.09,31.19,31.0,31.13,58050.0,17.5768,17.6333,17.5259,17.5994,58050.0
2008-04-25 12:10:00,31.14,31.23,31.13,31.18,42150.0,17.6051,17.656,17.5994,17.6277,42150.0
2008-04-25 12:20:00,31.18,31.19,31.05,31.09,36000.0,17.6277,17.6333,17.5542,17.5768,36000.0
2008-04-25 12:30:00,31.1,31.12,30.97,31.05,32250.0,17.5825,17.5938,17.509,17.5542,32250.0
2008-04-25 12:40:00,31.06,31.14,31.03,31.11,35850.0,17.5598,17.6051,17.5429,17.5881,35850.0
2008-04-25 12:50:00,31.09,31.09,31.0,31.02,41400.0,17.5768,17.5768,17.5259,17.5372,41400.0
2008-04-25 13:00:00,31.03,31.14,31.03,31.08,41400.0,17.5429,17.6051,17.5429,17.5711,41400.0
2008-04-25 13:10:00,31.08,31.08,30.93,30.97,46500.0,17.5711,17.5711,17.4863,17.509,46500.0
2008-04-25 13:20:00,30.98,31.02,30.95,30.98,38400.0,17.5146,17.5372,17.4977,17.5146,38400.0
2008-04-25 13:30:00,30.99,30.99,30.91,30.98,31500.0,17.5203,17.5203,17.475,17.5146,31500.0
2008-04-25 13:40:00,30.97,30.99,30.93,30.98,18150.0,17.509,17.5203,17.4863,17.5146,18150.0
2008-04-25 13:50:00,30.99,31.13,30.96,31.13,51750.0,17.5203,17.5994,17.5033,17.5994,51750.0
2008-04-25 14:00:00,31.13,31.2,31.09,31.19,62850.0,17.5994,17.639,17.5768,17.6333,62850.0
2008-04-25 14:10:00,31.19,31.21,31.13,31.19,70500.0,17.6333,17.6446,17.5994,17.6333,70500.0
2008-04-25 14:20:00,31.19,31.21,31.13,31.17,44700.0,17.6333,17.6446,17.5994,17.622,44700.0
2008-04-25 14:30:00,31.18,31.23,31.17,31.18,48750.0,17.6277,17.656,17.622,17.6277,48750.0
2008-04-25 14:40:00,31.19,31.2,31.11,31.16,57600.0,17.6333,17.639,17.5881,17.6164,57600.0
2008-04-25 14:50:00,31.16,31.23,31.15,31.21,74550.0,17.6164,17.656,17.6107,17.6446,74550.0
2008-04-25 15:00:00,31.21,31.32,31.19,31.32,167400.0,17.6446,17.7068,17.6333,17.7068,167400.0
2008-04-25 15:10:00,31.32,31.45,31.32,31.41,214950.0,17.7068,17.7803,17.7068,17.7577,214950.0
2008-04-25 15:20:00,31.41,31.48,31.35,31.37,132450.0,17.7577,17.7973,17.7238,17.7351,132450.0
2008-04-25 15:30:00,31.37,31.43,31.32,31.34,114900.0,17.7351,17.769,17.7068,17.7181,114900.0
2008-04-25 15:40:00,31.34,31.34,31.23,31.26,194850.0,17.7181,17.7181,17.656,17.6729,194850.0
2008-04-25 15:50:00,31.25,31.25,31.15,31.16,459000.0,17.6673,17.6673,17.6107,17.6164,459000.0
2008-04-28 09:30:00,31.51,31.53,31.05,31.41,69750.0,17.8142,17.8256,17.5542,17.7577,69750.0
2008-04-28 09:40:00,31.43,31.51,31.16,31.31,94800.0,17.769,17.8142,17.6164,17.7012,94800.0
2008-04-28 09:50:00,31.3,31.35,31.23,31.28,92700.0,17.6955,17.7238,17.656,17.6842,92700.0
2008-04-28 10:00:00,31.28,31.29,31.14,31.29,90900.0,17.6842,17.6899,17.6051,17.6899,90900.0
2008-04-28 10:10:00,31.29,31.49,31.28,31.29,70800.0,17.6899,17.8029,17.6842,17.6899,70800.0
2008-04-28 10:20:00,31.28,31.34,31.24,31.31,57150.0,17.6842,17.7181,17.6616,17.7012,57150.0
2008-04-28 10:30:00,31.31,31.46,31.29,31.29,75300.0,17.7012,17.786,17.6899,17.6899,75300.0
2008-04-28 10:40:00,31.27,31.28,31.15,31.16,83850.0,17.6786,17.6842,17.6107,17.6164,83850.0
2008-04-28 10:50:00,31.15,31.21,31.13,31.2,47250.0,17.6107,17.6446,17.5994,17.639,47250.0
2008-04-28 11:00:00,31.19,31.28,31.19,31.23,54450.0,17.6333,17.6842,17.6333,17.656,54450.0
2008-04-28 11:10:00,31.22,31.22,31.15,31.16,39300.0,17.6503,17.6503,17.6107,17.6164,39300.0
2008-04-28 11:20:00,31.15,31.23,31.15,31.19,44550.0,17.6107,17.656,17.6107,17.6333,44550.0
2008-04-28 11:30:00,31.19,31.27,31.19,31.26,40350.0,17.6333,17.6786,17.6333,17.6729,40350.0
2008-04-28 11:40:00,31.27,31.39,31.26,31.38,87150.0,17.6786,17.7464,17.6729,17.7408,87150.0
2008-04-28 11:50:00,31.38,31.43,31.37,31.37,32700.0,17.7408,17.769,17.7351,17.7351,32700.0
2008-04-28 12:00:00,31.37,31.45,31.37,31.45,44100.0,17.7351,17.7803,17.7351,17.7803,44100.0
2008-04-28 12:10:00,31.46,31.52,31.45,31.49,35400.0,17.786,17.8199,17.7803,17.8029,35400.0
2008-04-28 12:20:00,31.49,31.53,31.48,31.53,22500.0,17.8029,17.8256,17.7973,17.8256,22500.0
2008-04-28 12:30:00,31.51,31.56,31.51,31.52,28500.0,17.8142,17.8425,17.8142,17.8199,28500.0
2008-04-28 12:40:00,31.53,31.53,31.45,31.49,45750.0,17.8256,17.8256,17.7803,17.8029,45750.0
2008-04-28 12:50:00,31.48,31.54,31.44,31.52,20550.0,17.7973,17.8312,17.7747,17.8199,20550.0
2008-04-28 13:00:00,31.53,31.58,31.51,31.57,22500.0,17.8256,17.8538,17.8142,17.8482,22500.0
2008-04-28 13:10:00,31.57,31.64,31.56,31.59,33450.0,17.8482,17.8877,17.8425,17.8595,33450.0
2008-04-28 13:20:00,31.59,31.6,31.55,31.6,43050.0,17.8595,17.8651,17.8369,17.8651,43050.0
2008-04-28 13:30:00,31.61,31.69,31.6,31.65,25950.0,17.8708,17.916,17.8651,17.8934,25950.0
2008-04-28 13:40:00,31.65,31.67,31.65,31.67,26550.0,17.8934,17.9047,17.8934,17.9047,26550.0
2008-04-28 13:50:00,31.66,31.74,31.66,31.71,29850.0,17.8991,17.9443,17.8991,17.9273,29850.0
2008-04-28 14:00:00,31.72,31.77,31.71,31.76,26700.0,17.933,17.9612,17.9273,17.9556,26700.0
2008-04-28 14:10:00,31.76,31.76,31.64,31.65,34950.0,17.9556,17.9556,17.8877,17.8934,34950.0
2008-04-28 14:20:00,31.65,31.67,31.61,31.62,43950.0,17.8934,17.9047,17.8708,17.8764,43950.0
2008-04-28 14:30:00,31.62,31.69,31.59,31.67,49800.0,17.8764,17.916,17.8595,17.9047,49800.0
2008-04-28 14:40:00,31.66,31.76,31.62,31.62,65250.0,17.8991,17.9556,17.8764,17.8764,65250.0
2008-04-28 14:50:00,31.62,31.67,31.59,31.66,43350.0,17.8764,17.9047,17.8595,17.8991,43350.0
2008-04-28 15:00:00,31.67,31.71,31.63,31.66,64050.0,17.9047,17.9273,17.8821,17.8991,64050.0
2008-04-28 15:10:00,31.65,31.71,31.65,31.67,34050.0,17.8934,17.9273,17.8934,17.9047,34050.0
2008-04-28 15:20:00,31.68,31.69,31.57,31.59,78150.0,17.9104,17.916,17.8482,17.8595,78150.0
2008-04-28 15:30:00,31.58,31.6,31.49,31.55,117750.0,17.8538,17.8651,17.8029,17.8369,117750.0
2008-04-28 15:40:00,31.55,31.57,31.48,31.5,83850.0,17.8369,17.8482,17.7973,17.8086,83850.0
2008-04-28 15:50:00,31.51,31.51,31.31,31.39,264750.0,17.8142,17.8142,17.7012,17.7464,264750.0
2008-04-29 09:30:00,31.38,31.77,31.38,31.71,54750.0,17.7408,17.9612,17.7408,17.9273,54750.0
2008-04-29 09:40:00,31.71,31.71,31.51,31.51,84450.0,17.9273,17.9273,17.8142,17.8142,84450.0
2008-04-29 09:50:00,31.51,31.51,31.46,31.5,58350.0,17.8142,17.8142,17.786,17.8086,58350.0
2008-04-29 10:00:00,31.5,31.57,31.33,31.49,72000.0,17.8086,17.8482,17.7125,17.8029,72000.0
2008-04-29 10:10:00,31.49,31.51,31.36,31.4,59100.0,17.8029,17.8142,17.7294,17.7521,59100.0
2008-04-29 10:20:00,31.4,31.41,31.28,31.33,60750.0,17.7521,17.7577,17.6842,17.7125,60750.0
2008-04-29 10:30:00,31.33,31.35,31.26,31.32,63600.0,17.7125,17.7238,17.6729,17.7068,63600.0
2008-04-29 10:40:00,31.32,31.32,31.19,31.19,51000.0,17.7068,17.7068,17.6333,17.6333,51000.0
2008-04-29 10:50:00,31.17,31.25,31.15,31.23,47700.0,17.622,17.6673,17.6107,17.656,47700.0
2008-04-29 11:00:00,31.23,31.29,31.22,31.29,37800.0,17.656,17.6899,17.6503,17.6899,37800.0
2008-04-29 11:10:00,31.29,31.38,31.29,31.37,40800.0,17.6899,17.7408,17.6899,17.7351,40800.0
2008-04-29 11:20:00,31.37,31.47,31.37,31.45,51900.0,17.7351,17.7916,17.7351,17.7803,51900.0
2008-04-29 11:30:00,31.44,31.53,31.43,31.52,42300.0,17.7747,17.8256,17.769,17.8199,42300.0
2008-04-29 11:40:00,31.53,31.53,31.43,31.43,45900.0,17.8256,17.8256,17.769,17.769,45900.0
2008-04-29 11:50:00,31.45,31.49,31.43,31.47,21900.0,17.7803,17.8029,17.769,17.7916,21900.0
2008-04-29 12:00:00,31.47,31.52,31.45,31.46,39000.0,17.7916,17.8199,17.7803,17.786,39000.0
2008-04-29 12:10:00,31.45,31.47,31.43,31.46,25950.0,17.7803,17.7916,17.769,17.786,25950.0
2008-04-29 12:20:00,31.45,31.56,31.43,31.56,26400.0,17.7803,17.8425,17.769,17.8425,26400.0
2008-04-29 12:30:00,31.57,31.59,31.55,31.59,29100.0,17.8482,17.8595,17.8369,17.8595,29100.0
2008-04-29 12:40:00,31.59,31.61,31.55,31.57,36900.0,17.8595,17.8708,17.8369,17.8482,36900.0
2008-04-29 12:50:00,31.57,31.6,31.47,31.48,29550.0,17.8482,17.8651,17.7916,17.7973,29550.0
2008-04-29 13:00:00,31.47,31.51,31.39,31.41,109650.0,17.7916,17.8142,17.7464,17.7577,109650.0
2008-04-29 13:10:00,31.41,31.61,31.39,31.61,131700.0,17.7577,17.8708,17.7464,17.8708,131700.0
2008-04-29 13:20:00,31.6,31.62,31.55,31.59,41700.0,17.8651,17.8764,17.8369,17.8595,41700.0
2008-04-29 13:30:00,31.58,31.71,31.57,31.71,62850.0,17.8538,17.9273,17.8482,17.9273,62850.0
2008-04-29 13:40:00,31.71,31.73,31.68,31.71,116550.0,17.9273,17.9386,17.9104,17.9273,116550.0
2008-04-29 13:50:00,31.71,31.73,31.71,31.71,59400.0,17.9273,17.9386,17.9273,17.9273,59400.0
2008-04-29 14:00:00,31.71,31.76,31.69,31.72,63300.0,17.9273,17.9556,17.916,17.933,63300.0
2008-04-29 14:10:00,31.73,31.77,31.68,31.73,157650.0,17.9386,17.9612,17.9104,17.9386,157650.0
2008-04-29 14:20:00,31.73,31.77,31.71,31.71,53100.0,17.9386,17.9612,17.9273,17.9273,53100.0
2008-04-29 14:30:00,31.71,31.71,31.61,31.63,138300.0,17.9273,17.9273,17.8708,17.8821,138300.0
2008-04-29 14:40:00,31.63,31.83,31.63,31.81,126000.0,17.8821,17.9952,17.8821,17.9839,126000.0
2008-04-29 14:50:00,31.81,31.81,31.67,31.7,104100.0,17.9839,17.9839,17.9047,17.9217,104100.0
2008-04-29 15:00:00,31.71,31.77,31.69,31.77,73650.0,17.9273,17.9612,17.916,17.9612,73650.0
2008-04-29 15:10:00,31.77,31.79,31.69,31.69,57900.0,17.9612,17.9725,17.916,17.916,57900.0
2008-04-29 15:20:00,31.69,31.69,31.63,31.63,56550.0,17.916,17.916,17.8821,17.8821,56550.0
2008-04-29 15:30:00,31.63,31.64,31.6,31.63,58650.0,17.8821,17.8877,17.8651,17.8821,58650.0
2008-04-29 15:40:00,31.63,31.65,31.57,31.59,94350.0,17.8821,17.8934,17.8482,17.8595,94350.0
2008-04-29 15:50:00,31.59,31.64,31.53,31.61,272550.0,17.8595,17.8877,17.8256,17.8708,272550.0
2008-04-30 09:30:00,31.63,32.17,31.63,32.13,251100.0,17.8821,18.1874,17.8821,18.1648,251100.0
2008-04-30 09:40:00,32.11,32.19,32.0,32.12,97050.0,18.1535,18.1987,18.0913,18.1591,97050.0
2008-04-30 09:50:00,32.13,32.19,32.0,32.03,43050.0,18.1648,18.1987,18.0913,18.1082,43050.0
2008-04-30 10:00:00,32.03,32.19,32.03,32.19,79950.0,18.1082,18.1987,18.1082,18.1987,79950.0
2008-04-30 10:10:00,32.19,32.31,32.19,32.31,136350.0,18.1987,18.2665,18.1987,18.2665,136350.0
2008-04-30 10:20:00,32.3,32.43,32.29,32.39,91200.0,18.2609,18.3344,18.2552,18.3118,91200.0
2008-04-30 10:30:00,32.38,32.41,32.31,32.33,83250.0,18.3061,18.3231,18.2665,18.2778,83250.0
2008-04-30 10:40:00,32.34,32.35,32.27,32.33,96450.0,18.2835,18.2891,18.2439,18.2778,96450.0
2008-04-30 10:50:00,32.33,32.4,32.33,32.4,52050.0,18.2778,18.3174,18.2778,18.3174,52050.0
2008-04-30 11:00:00,32.39,32.5,32.37,32.5,58650.0,18.3118,18.3739,18.3005,18.3739,58650.0
2008-04-30 11:10:00,32.51,32.51,32.38,32.38,50850.0,18.3796,18.3796,18.3061,18.3061,50850.0
2008-04-30 11:20:00,32.39,32.47,32.39,32.47,55650.0,18.3118,18.357,18.3118,18.357,55650.0
2008-04-30 11:30:00,32.46,32.5,32.31,32.32,47700.0,18.3513,18.3739,18.2665,18.2722,47700.0
2008-04-30 11:40:00,32.31,32.35,32.26,32.3,45600.0,18.2665,18.2891,18.2383,18.2609,45600.0
2008-04-30 11:50:00,32.3,32.39,32.3,32.36,24000.0,18.2609,18.3118,18.2609,18.2948,24000.0
2008-04-30 12:00:00,32.36,32.39,32.33,32.36,48450.0,18.2948,18.3118,18.2778,18.2948,48450.0
2008-04-30 12:10:00,32.36,32.37,32.3,32.33,39000.0,18.2948,18.3005,18.2609,18.2778,39000.0
2008-04-30 12:20:00,32.33,32.34,32.28,32.29,60750.0,18.2778,18.2835,18.2496,18.2552,60750.0
2008-04-30 12:30:00,32.29,32.33,32.29,32.31,35550.0,18.2552,18.2778,18.2552,18.2665,35550.0
2008-04-30 12:40:00,32.31,32.31,32.23,32.25,41400.0,18.2665,18.2665,18.2213,18.2326,41400.0
2008-04-30 12:50:00,32.25,32.35,32.25,32.25,35400.0,18.2326,18.2891,18.2326,18.2326,35400.0
2008-04-30 13:00:00,32.25,32.29,32.25,32.26,26550.0,18.2326,18.2552,18.2326,18.2383,26550.0
2008-04-30 13:10:00,32.27,32.32,32.25,32.3,47850.0,18.2439,18.2722,18.2326,18.2609,47850.0
2008-04-30 13:20:00,32.31,32.32,32.24,32.27,63150.0,18.2665,18.2722,18.227,18.2439,63150.0
2008-04-30 13:30:00,32.27,32.3,32.25,32.29,31200.0,18.2439,18.2609,18.2326,18.2552,31200.0
2008-04-30 13:40:00,32.3,32.3,32.15,32.17,52350.0,18.2609,18.2609,18.1761,18.1874,52350.0
2008-04-30 13:50:00,32.16,32.17,32.11,32.12,55500.0,18.1817,18.1874,18.1535,18.1591,55500.0
2008-04-30 14:00:00,32.13,32.28,32.13,32.27,83100.0,18.1648,18.2496,18.1648,18.2439,83100.0
2008-04-30 14:10:00,32.26,32.46,31.95,32.37,166500.0,18.2383,18.3513,18.063,18.3005,166500.0
2008-04-30 14:20:00,32.4,32.4,32.09,32.24,159600.0,18.3174,18.3174,18.1422,18.227,159600.0
2008-04-30 14:30:00,32.23,32.35,32.13,32.16,91800.0,18.2213,18.2891,18.1648,18.1817,91800.0
2008-04-30 14:40:00,32.16,32.23,32.12,32.13,75750.0,18.1817,18.2213,18.1591,18.1648,75750.0
2008-04-30 14:50:00,32.11,32.13,31.89,31.89,227250.0,18.1535,18.1648,18.0291,18.0291,227250.0
2008-04-30 15:00:00,31.89,31.93,31.71,31.73,521400.0,18.0291,18.0517,17.9273,17.9386,521400.0
2008-04-30 15:10:00,31.74,31.75,31.5,31.62,512100.0,17.9443,17.9499,17.8086,17.8764,512100.0
2008-04-30 15:20:00,31.62,31.65,31.51,31.55,323250.0,17.8764,17.8934,17.8142,17.8369,323250.0
2008-04-30 15:30:00,31.55,31.69,31.52,31.66,279750.0,17.8369,17.916,17.8199,17.8991,279750.0
2008-04-30 15:40:00,31.66,31.71,31.54,31.61,278100.0,17.8991,17.9273,17.8312,17.8708,278100.0
2008-04-30 15:50:00,31.6,31.61,31.47,31.55,443850.0,17.8651,17.8708,17.7916,17.8369,443850.0
2008-05-01 09:30:00,31.73,31.73,31.35,31.39,86250.0,17.9386,17.9386,17.7238,17.7464,86250.0
2008-05-01 09:40:00,31.39,31.67,31.38,31.6,86250.0,17.7464,17.9047,17.7408,17.8651,86250.0
2008-05-01 09:50:00,31.61,31.77,31.57,31.69,60750.0,17.8708,17.9612,17.8482,17.916,60750.0
2008-05-01 10:00:00,31.7,31.87,31.65,31.82,117000.0,17.9217,18.0178,17.8934,17.9895,117000.0
2008-05-01 10:10:00,31.82,31.94,31.77,31.77,92850.0,17.9895,18.0574,17.9612,17.9612,92850.0
2008-05-01 10:20:00,31.76,31.99,31.76,31.97,91950.0,17.9556,18.0856,17.9556,18.0743,91950.0
2008-05-01 10:30:00,31.96,31.97,31.87,31.93,47850.0,18.0687,18.0743,18.0178,18.0517,47850.0
2008-05-01 10:40:00,31.91,31.99,31.9,31.94,51300.0,18.0404,18.0856,18.0347,18.0574,51300.0
2008-05-01 10:50:00,31.93,32.09,31.91,32.04,77250.0,18.0517,18.1422,18.0404,18.1139,77250.0
2008-05-01 11:00:00,32.04,32.25,32.03,32.18,115950.0,18.1139,18.2326,18.1082,18.193,115950.0
2008-05-01 11:10:00,32.17,32.25,32.13,32.21,91200.0,18.1874,18.2326,18.1648,18.21,91200.0
2008-05-01 11:20:00,32.21,32.3,32.19,32.22,123900.0,18.21,18.2609,18.1987,18.2156,123900.0
2008-05-01 11:30:00,32.21,32.37,32.18,32.35,126600.0,18.21,18.3005,18.193,18.2891,126600.0
2008-05-01 11:40:00,32.36,32.44,32.33,32.43,109950.0,18.2948,18.34,18.2778,18.3344,109950.0
2008-05-01 11:50:00,32.43,32.47,32.35,32.39,46050.0,18.3344,18.357,18.2891,18.3118,46050.0
2008-05-01 12:00:00,32.41,32.51,32.4,32.5,76650.0,18.3231,18.3796,18.3174,18.3739,76650.0
2008-05-01 12:10:00,32.49,32.63,32.47,32.53,111750.0,18.3683,18.4474,18.357,18.3909,111750.0
2008-05-01 12:20:00,32.52,32.54,32.49,32.49,34800.0,18.3853,18.3966,18.3683,18.3683,34800.0
2008-05-01 12:30:00,32.49,32.79,32.49,32.76,130350.0,18.3683,18.5379,18.3683,18.5209,130350.0
2008-05-01 12:40:00,32.75,32.78,32.61,32.64,73650.0,18.5153,18.5322,18.4361,18.4531,73650.0
2008-05-01 12:50:00,32.65,32.94,32.65,32.94,120450.0,18.4588,18.6227,18.4588,18.6227,120450.0
2008-05-01 13:00:00,32.94,32.95,32.82,32.84,103350.0,18.6227,18.6284,18.5549,18.5662,103350.0
2008-05-01 13:10:00,32.84,32.95,32.78,32.91,95400.0,18.5662,18.6284,18.5322,18.6057,95400.0
2008-05-01 13:20:00,32.91,32.99,32.83,32.97,132300.0,18.6057,18.651,18.5605,18.6397,132300.0
2008-05-01 13:30:00,32.97,32.98,32.88,32.95,76350.0,18.6397,18.6453,18.5888,18.6284,76350.0
2008-05-01 13:40:00,32.96,32.99,32.88,32.88,63900.0,18.634,18.651,18.5888,18.5888,63900.0
2008-05-01 13:50:00,32.87,32.88,32.79,32.84,68250.0,18.5831,18.5888,18.5379,18.5662,68250.0
2008-05-01 14:00:00,32.83,32.89,32.72,32.85,112200.0,18.5605,18.5944,18.4983,18.5718,112200.0
2008-05-01 14:10:00,32.85,32.9,32.83,32.85,54450.0,18.5718,18.6001,18.5605,18.5718,54450.0
2008-05-01 14:20:00,32.85,32.92,32.75,32.75,65550.0,18.5718,18.6114,18.5153,18.5153,65550.0
2008-05-01 14:30:00,32.76,32.93,32.73,32.9,72750.0,18.5209,18.617,18.504,18.6001,72750.0
2008-05-01 14:40:00,32.91,33.0,32.9,32.95,81750.0,18.6057,18.6566,18.6001,18.6284,81750.0
2008-05-01 14:50:00,32.95,32.99,32.85,32.87,126300.0,18.6284,18.651,18.5718,18.5831,126300.0
2008-05-01 15:00:00,32.86,32.92,32.83,32.85,76200.0,18.5775,18.6114,18.5605,18.5718,76200.0
2008-05-01 15:10:00,32.85,32.97,32.85,32.96,101100.0,18.5718,18.6397,18.5718,18.634,101100.0
2008-05-01 15:20:00,32.97,32.97,32.85,32.93,109500.0,18.6397,18.6397,18.5718,18.617,109500.0
2008-05-01 15:30:00,32.93,32.96,32.79,32.83,170400.0,18.617,18.634,18.5379,18.5605,170400.0
2008-05-01 15:40:00,32.83,32.91,32.81,32.89,165000.0,18.5605,18.6057,18.5492,18.5944,165000.0
2008-05-01 15:50:00,32.89,32.99,32.89,32.99,346050.0,18.5944,18.651,18.5944,18.651,346050.0
2008-05-02 09:30:00,33.16,33.47,33.15,33.45,251100.0,18.7471,18.9223,18.7414,18.911,251100.0
2008-05-02 09:40:00,33.45,33.64,33.39,33.51,153300.0,18.911,19.0184,18.8771,18.945,153300.0
2008-05-02 09:50:00,33.51,33.98,33.51,33.97,175800.0,18.945,19.2107,18.945,19.205,175800.0
2008-05-02 10:00:00,33.97,34.16,33.89,34.13,200100.0,19.205,19.3124,19.1598,19.2955,200100.0
2008-05-02 10:10:00,34.11,34.17,33.96,34.03,122400.0,19.2842,19.3181,19.1994,19.2389,122400.0
2008-05-02 10:20:00,34.03,34.07,33.77,33.86,105450.0,19.2389,19.2616,19.0919,19.1428,105450.0
2008-05-02 10:30:00,33.86,33.87,33.67,33.67,85500.0,19.1428,19.1485,19.0354,19.0354,85500.0
2008-05-02 10:40:00,33.67,33.81,33.63,33.79,120450.0,19.0354,19.1146,19.0128,19.1033,120450.0
2008-05-02 10:50:00,33.77,33.81,33.61,33.71,112950.0,19.0919,19.1146,19.0015,19.058,112950.0
2008-05-02 11:00:00,33.71,33.87,33.71,33.8,114900.0,19.058,19.1485,19.058,19.1089,114900.0
2008-05-02 11:10:00,33.79,33.83,33.75,33.77,120750.0,19.1033,19.1259,19.0806,19.0919,120750.0
2008-05-02 11:20:00,33.77,33.77,33.61,33.64,60150.0,19.0919,19.0919,19.0015,19.0184,60150.0
2008-05-02 11:30:00,33.64,33.69,33.51,33.52,96900.0,19.0184,19.0467,18.945,18.9506,96900.0
2008-05-02 11:40:00,33.53,33.68,33.53,33.68,69900.0,18.9563,19.0411,18.9563,19.0411,69900.0
2008-05-02 11:50:00,33.67,33.69,33.51,33.51,75000.0,19.0354,19.0467,18.945,18.945,75000.0
2008-05-02 12:00:00,33.51,33.56,33.4,33.49,126750.0,18.945,18.9732,18.8828,18.9336,126750.0
2008-05-02 12:10:00,33.49,33.51,33.37,33.39,62400.0,18.9336,18.945,18.8658,18.8771,62400.0
2008-05-02 12:20:00,33.39,33.47,33.37,33.46,63450.0,18.8771,18.9223,18.8658,18.9167,63450.0
2008-05-02 12:30:00,33.45,33.53,33.39,33.45,63750.0,18.911,18.9563,18.8771,18.911,63750.0
2008-05-02 12:40:00,33.47,33.48,33.39,33.41,38550.0,18.9223,18.928,18.8771,18.8884,38550.0
2008-05-02 12:50:00,33.41,33.5,33.4,33.46,43950.0,18.8884,18.9393,18.8828,18.9167,43950.0
2008-05-02 13:00:00,33.46,33.5,33.27,33.31,95700.0,18.9167,18.9393,18.8093,18.8319,95700.0
2008-05-02 13:10:00,33.32,33.35,33.27,33.32,84450.0,18.8375,18.8545,18.8093,18.8375,84450.0
2008-05-02 13:20:00,33.32,33.41,33.31,33.4,62700.0,18.8375,18.8884,18.8319,18.8828,62700.0
2008-05-02 13:30:00,33.41,33.41,33.31,33.31,96600.0,18.8884,18.8884,18.8319,18.8319,96600.0
2008-05-02 13:40:00,33.31,33.53,33.31,33.48,137550.0,18.8319,18.9563,18.8319,18.928,137550.0
2008-05-02 13:50:00,33.49,33.49,33.29,33.33,77700.0,18.9336,18.9336,18.8206,18.8432,77700.0
2008-05-02 14:00:00,33.31,33.39,33.15,33.15,198750.0,18.8319,18.8771,18.7414,18.7414,198750.0
2008-05-02 14:10:00,33.15,33.3,33.15,33.21,158700.0,18.7414,18.8262,18.7414,18.7753,158700.0
2008-05-02 14:20:00,33.21,33.3,33.16,33.17,50550.0,18.7753,18.8262,18.7471,18.7527,50550.0
2008-05-02 14:30:00,33.15,33.23,33.11,33.19,180900.0,18.7414,18.7867,18.7188,18.764,180900.0
2008-05-02 14:40:00,33.19,33.21,33.07,33.21,126000.0,18.764,18.7753,18.6962,18.7753,126000.0
2008-05-02 14:50:00,33.22,33.25,33.12,33.13,149850.0,18.781,18.798,18.7245,18.7301,149850.0
2008-05-02 15:00:00,33.13,33.17,33.06,33.12,96600.0,18.7301,18.7527,18.6905,18.7245,96600.0
2008-05-02 15:10:00,33.13,33.25,33.13,33.23,103500.0,18.7301,18.798,18.7301,18.7867,103500.0
2008-05-02 15:20:00,33.22,33.29,33.21,33.25,122550.0,18.781,18.8206,18.7753,18.798,122550.0
2008-05-02 15:30:00,33.25,33.32,33.22,33.31,147150.0,18.798,18.8375,18.781,18.8319,147150.0
2008-05-02 15:40:00,33.31,33.37,33.26,33.28,265350.0,18.8319,18.8658,18.8036,18.8149,265350.0
2008-05-02 15:50:00,33.29,33.42,33.25,33.41,385200.0,18.8206,18.8941,18.798,18.8884,385200.0
2008-05-05 09:30:00,33.09,33.35,32.97,33.09,87900.0,18.7075,18.8545,18.6397,18.7075,87900.0
2008-05-05 09:40:00,33.09,33.3,33.09,33.29,67500.0,18.7075,18.8262,18.7075,18.8206,67500.0
2008-05-05 09:50:00,33.29,33.45,33.29,33.33,82800.0,18.8206,18.911,18.8206,18.8432,82800.0
2008-05-05 10:00:00,33.34,33.47,33.15,33.4,105150.0,18.8488,18.9223,18.7414,18.8828,105150.0
2008-05-05 10:10:00,33.39,33.47,33.09,33.11,96750.0,18.8771,18.9223,18.7075,18.7188,96750.0
2008-05-05 10:20:00,33.12,33.13,32.99,33.01,47550.0,18.7245,18.7301,18.651,18.6623,47550.0
2008-05-05 10:30:00,33.02,33.08,32.94,33.05,55500.0,18.6679,18.7019,18.6227,18.6849,55500.0
2008-05-05 10:40:00,33.06,33.23,33.02,33.22,52050.0,18.6905,18.7867,18.6679,18.781,52050.0
2008-05-05 10:50:00,33.21,33.23,33.0,33.05,34650.0,18.7753,18.7867,18.6566,18.6849,34650.0
2008-05-05 11:00:00,33.02,33.04,32.85,32.96,60150.0,18.6679,18.6792,18.5718,18.634,60150.0
2008-05-05 11:10:00,32.97,33.0,32.91,32.94,57600.0,18.6397,18.6566,18.6057,18.6227,57600.0
2008-05-05 11:20:00,32.94,33.07,32.94,33.04,52350.0,18.6227,18.6962,18.6227,18.6792,52350.0
2008-05-05 11:30:00,33.03,33.18,33.01,33.08,46650.0,18.6736,18.7584,18.6623,18.7019,46650.0
2008-05-05 11:40:00,33.08,33.17,33.08,33.17,41400.0,18.7019,18.7527,18.7019,18.7527,41400.0
2008-05-05 11:50:00,33.16,33.25,33.13,33.22,54300.0,18.7471,18.798,18.7301,18.781,54300.0
2008-05-05 12:00:00,33.21,33.25,33.21,33.22,19200.0,18.7753,18.798,18.7753,18.781,19200.0
2008-05-05 12:10:00,33.22,33.23,33.19,33.23,37500.0,18.781,18.7867,18.764,18.7867,37500.0
2008-05-05 12:20:00,33.23,33.23,33.16,33.18,29400.0,18.7867,18.7867,18.7471,18.7584,29400.0
2008-05-05 12:30:00,33.17,33.23,33.15,33.23,31800.0,18.7527,18.7867,18.7414,18.7867,31800.0
2008-05-05 12:40:00,33.23,33.23,33.15,33.17,26250.0,18.7867,18.7867,18.7414,18.7527,26250.0
2008-05-05 12:50:00,33.19,33.21,33.16,33.17,19200.0,18.764,18.7753,18.7471,18.7527,19200.0
2008-05-05 13:00:00,33.17,33.17,33.1,33.11,23400.0,18.7527,18.7527,18.7132,18.7188,23400.0
2008-05-05 13:10:00,33.11,33.17,33.02,33.04,33150.0,18.7188,18.7527,18.6679,18.6792,33150.0
2008-05-05 13:20:00,33.04,33.07,32.97,32.97,27750.0,18.6792,18.6962,18.6397,18.6397,27750.0
2008-05-05 13:30:00,32.97,33.11,32.96,33.11,50850.0,18.6397,18.7188,18.634,18.7188,50850.0
2008-05-05 13:40:00,33.11,33.19,33.07,33.07,49950.0,18.7188,18.764,18.6962,18.6962,49950.0
2008-05-05 13:50:00,33.07,33.07,32.99,33.03,45600.0,18.6962,18.6962,18.651,18.6736,45600.0
2008-05-05 14:00:00,33.03,33.13,33.01,33.13,38700.0,18.6736,18.7301,18.6623,18.7301,38700.0
2008-05-05 14:10:00,33.13,33.14,33.11,33.14,65100.0,18.7301,18.7358,18.7188,18.7358,65100.0
2008-05-05 14:20:00,33.14,33.19,33.14,33.18,73650.0,18.7358,18.764,18.7358,18.7584,73650.0
2008-05-05 14:30:00,33.18,33.19,33.15,33.15,36300.0,18.7584,18.764,18.7414,18.7414,36300.0
2008-05-05 14:40:00,33.15,33.2,33.14,33.19,30450.0,18.7414,18.7697,18.7358,18.764,30450.0
2008-05-05 14:50:00,33.19,33.21,33.12,33.13,50850.0,18.764,18.7753,18.7245,18.7301,50850.0
2008-05-05 15:00:00,33.13,33.18,33.12,33.17,48300.0,18.7301,18.7584,18.7245,18.7527,48300.0
2008-05-05 15:10:00,33.17,33.2,33.14,33.15,36900.0,18.7527,18.7697,18.7358,18.7414,36900.0
2008-05-05 15:20:00,33.17,33.23,33.16,33.2,44400.0,18.7527,18.7867,18.7471,18.7697,44400.0
2008-05-05 15:30:00,33.19,33.23,33.14,33.14,80850.0,18.764,18.7867,18.7358,18.7358,80850.0
2008-05-05 15:40:00,33.14,33.19,33.11,33.11,94650.0,18.7358,18.764,18.7188,18.7188,94650.0
2008-05-05 15:50:00,33.11,33.13,33.05,33.09,285150.0,18.7188,18.7301,18.6849,18.7075,285150.0
2008-05-06 09:30:00,32.72,33.07,32.67,32.8,87900.0,18.4983,18.6962,18.4701,18.5436,87900.0
2008-05-06 09:40:00,32.78,33.05,32.72,32.76,69600.0,18.5322,18.6849,18.4983,18.5209,69600.0
2008-05-06 09:50:00,32.76,33.07,32.75,33.01,48900.0,18.5209,18.6962,18.5153,18.6623,48900.0
2008-05-06 10:00:00,33.01,33.06,32.95,33.06,33000.0,18.6623,18.6905,18.6284,18.6905,33000.0
2008-05-06 10:10:00,33.06,33.14,32.99,33.11,70050.0,18.6905,18.7358,18.651,18.7188,70050.0
2008-05-06 10:20:00,33.13,33.19,33.06,33.15,25200.0,18.7301,18.764,18.6905,18.7414,25200.0
2008-05-06 10:30:00,33.15,33.23,33.12,33.17,38250.0,18.7414,18.7867,18.7245,18.7527,38250.0
2008-05-06 10:40:00,33.19,33.35,33.19,33.34,40350.0,18.764,18.8545,18.764,18.8488,40350.0
2008-05-06 10:50:00,33.34,33.44,33.29,33.4,66900.0,18.8488,18.9054,18.8206,18.8828,66900.0
2008-05-06 11:00:00,33.41,33.43,33.31,33.35,68850.0,18.8884,18.8997,18.8319,18.8545,68850.0
2008-05-06 11:10:00,33.35,33.46,33.33,33.41,61350.0,18.8545,18.9167,18.8432,18.8884,61350.0
2008-05-06 11:20:00,33.41,33.45,33.34,33.44,65100.0,18.8884,18.911,18.8488,18.9054,65100.0
2008-05-06 11:30:00,33.45,33.46,33.33,33.37,34500.0,18.911,18.9167,18.8432,18.8658,34500.0
2008-05-06 11:40:00,33.35,33.43,33.34,33.43,32550.0,18.8545,18.8997,18.8488,18.8997,32550.0
2008-05-06 11:50:00,33.43,33.5,33.43,33.5,24450.0,18.8997,18.9393,18.8997,18.9393,24450.0
2008-05-06 12:00:00,33.48,33.67,33.48,33.63,32700.0,18.928,19.0354,18.928,19.0128,32700.0
2008-05-06 12:10:00,33.61,33.74,33.61,33.66,43800.0,19.0015,19.075,19.0015,19.0298,43800.0
2008-05-06 12:20:00,33.66,33.71,33.62,33.62,23550.0,19.0298,19.058,19.0071,19.0071,23550.0
2008-05-06 12:30:00,33.62,33.64,33.49,33.51,38700.0,19.0071,19.0184,18.9336,18.945,38700.0
2008-05-06 12:40:00,33.51,33.51,33.45,33.48,23550.0,18.945,18.945,18.911,18.928,23550.0
2008-05-06 12:50:00,33.48,33.65,33.48,33.64,26250.0,18.928,19.0241,18.928,19.0184,26250.0
2008-05-06 13:00:00,33.63,33.64,33.57,33.61,17400.0,19.0128,19.0184,18.9789,19.0015,17400.0
2008-05-06 13:10:00,33.62,33.68,33.6,33.68,29550.0,19.0071,19.0411,18.9958,19.0411,29550.0
2008-05-06 13:20:00,33.69,33.72,33.65,33.65,30150.0,19.0467,19.0637,19.0241,19.0241,30150.0
2008-05-06 13:30:00,33.61,33.65,33.53,33.59,32400.0,19.0015,19.0241,18.9563,18.9902,32400.0
2008-05-06 13:40:00,33.59,33.67,33.52,33.55,69000.0,18.9902,19.0354,18.9506,18.9676,69000.0
2008-05-06 13:50:00,33.55,33.72,33.55,33.65,39750.0,18.9676,19.0637,18.9676,19.0241,39750.0
2008-05-06 14:00:00,33.67,33.69,33.47,33.49,74550.0,19.0354,19.0467,18.9223,18.9336,74550.0
2008-05-06 14:10:00,33.48,33.57,33.45,33.49,89100.0,18.928,18.9789,18.911,18.9336,89100.0
2008-05-06 14:20:00,33.49,33.49,33.39,33.39,114300.0,18.9336,18.9336,18.8771,18.8771,114300.0
2008-05-06 14:30:00,33.39,33.44,33.32,33.33,96750.0,18.8771,18.9054,18.8375,18.8432,96750.0
2008-05-06 14:40:00,33.33,33.43,33.31,33.39,76950.0,18.8432,18.8997,18.8319,18.8771,76950.0
2008-05-06 14:50:00,33.39,33.51,33.39,33.42,124350.0,18.8771,18.945,18.8771,18.8941,124350.0
2008-05-06 15:00:00,33.42,33.56,33.42,33.53,81750.0,18.8941,18.9732,18.8941,18.9563,81750.0
2008-05-06 15:10:00,33.54,33.56,33.45,33.48,78900.0,18.9619,18.9732,18.911,18.928,78900.0
2008-05-06 15:20:00,33.47,33.47,33.39,33.39,77850.0,18.9223,18.9223,18.8771,18.8771,77850.0
2008-05-06 15:30:00,33.4,33.54,33.38,33.5,111600.0,18.8828,18.9619,18.8715,18.9393,111600.0
2008-05-06 15:40:00,33.5,33.5,33.22,33.25,338400.0,18.9393,18.9393,18.781,18.798,338400.0
2008-05-06 15:50:00,33.25,33.31,33.19,33.19,570600.0,18.798,18.8319,18.764,18.764,570600.0
2008-05-07 09:30:00,33.32,33.41,33.06,33.12,84900.0,18.8375,18.8884,18.6905,18.7245,84900.0
2008-05-07 09:40:00,33.13,33.15,32.93,32.99,123150.0,18.7301,18.7414,18.617,18.651,123150.0
2008-05-07 09:50:00,32.99,33.02,32.75,32.81,109950.0,18.651,18.6679,18.5153,18.5492,109950.0
2008-05-07 10:00:00,32.81,32.82,32.57,32.6,183900.0,18.5492,18.5549,18.4135,18.4305,183900.0
2008-05-07 10:10:00,32.61,32.81,32.61,32.79,48750.0,18.4361,18.5492,18.4361,18.5379,48750.0
2008-05-07 10:20:00,32.8,32.81,32.7,32.75,42450.0,18.5436,18.5492,18.487,18.5153,42450.0
2008-05-07 10:30:00,32.77,32.83,32.75,32.8,48750.0,18.5266,18.5605,18.5153,18.5436,48750.0
2008-05-07 10:40:00,32.8,32.91,32.75,32.75,77400.0,18.5436,18.6057,18.5153,18.5153,77400.0
2008-05-07 10:50:00,32.76,32.77,32.53,32.57,134400.0,18.5209,18.5266,18.3909,18.4135,134400.0
2008-05-07 11:00:00,32.58,32.63,32.54,32.56,67500.0,18.4192,18.4474,18.3966,18.4079,67500.0
2008-05-07 11:10:00,32.57,32.57,32.35,32.43,79200.0,18.4135,18.4135,18.2891,18.3344,79200.0
2008-05-07 11:20:00,32.43,32.44,32.38,32.41,186600.0,18.3344,18.34,18.3061,18.3231,186600.0
2008-05-07 11:30:00,32.39,32.39,32.25,32.25,103500.0,18.3118,18.3118,18.2326,18.2326,103500.0
2008-05-07 11:40:00,32.27,32.29,32.19,32.29,102450.0,18.2439,18.2552,18.1987,18.2552,102450.0
2008-05-07 11:50:00,32.29,32.29,32.09,32.15,182850.0,18.2552,18.2552,18.1422,18.1761,182850.0
2008-05-07 12:00:00,32.16,32.18,32.1,32.11,142500.0,18.1817,18.193,18.1478,18.1535,142500.0
2008-05-07 12:10:00,32.11,32.21,32.11,32.19,151350.0,18.1535,18.21,18.1535,18.1987,151350.0
2008-05-07 12:20:00,32.18,32.19,32.02,32.04,102750.0,18.193,18.1987,18.1026,18.1139,102750.0
2008-05-07 12:30:00,32.04,32.11,32.03,32.1,124650.0,18.1139,18.1535,18.1082,18.1478,124650.0
2008-05-07 12:40:00,32.11,32.13,32.11,32.13,79050.0,18.1535,18.1648,18.1535,18.1648,79050.0
2008-05-07 12:50:00,32.13,32.2,32.12,32.19,94350.0,18.1648,18.2043,18.1591,18.1987,94350.0
2008-05-07 13:00:00,32.19,32.21,32.15,32.16,234600.0,18.1987,18.21,18.1761,18.1817,234600.0
2008-05-07 13:10:00,32.15,32.16,32.06,32.08,74250.0,18.1761,18.1817,18.1252,18.1365,74250.0
2008-05-07 13:20:00,32.07,32.12,32.07,32.12,86550.0,18.1308,18.1591,18.1308,18.1591,86550.0
2008-05-07 13:30:00,32.12,32.15,32.11,32.13,49800.0,18.1591,18.1761,18.1535,18.1648,49800.0
2008-05-07 13:40:00,32.14,32.15,32.05,32.13,50550.0,18.1704,18.1761,18.1195,18.1648,50550.0
2008-05-07 13:50:00,32.13,32.17,32.03,32.07,57150.0,18.1648,18.1874,18.1082,18.1308,57150.0
2008-05-07 14:00:00,32.07,32.23,32.07,32.23,142200.0,18.1308,18.2213,18.1308,18.2213,142200.0
2008-05-07 14:10:00,32.22,32.24,32.19,32.19,118950.0,18.2156,18.227,18.1987,18.1987,118950.0
2008-05-07 14:20:00,32.19,32.21,32.03,32.04,180900.0,18.1987,18.21,18.1082,18.1139,180900.0
2008-05-07 14:30:00,32.03,32.03,31.85,31.91,180900.0,18.1082,18.1082,18.0065,18.0404,180900.0
2008-05-07 14:40:00,31.91,31.98,31.81,31.87,115500.0,18.0404,18.08,17.9839,18.0178,115500.0
2008-05-07 14:50:00,31.87,31.99,31.87,31.93,118050.0,18.0178,18.0856,18.0178,18.0517,118050.0
2008-05-07 15:00:00,31.93,31.94,31.81,31.83,124200.0,18.0517,18.0574,17.9839,17.9952,124200.0
2008-05-07 15:10:00,31.84,31.99,31.79,31.96,240900.0,18.0008,18.0856,17.9725,18.0687,240900.0
2008-05-07 15:20:00,31.97,31.97,31.68,31.75,164550.0,18.0743,18.0743,17.9104,17.9499,164550.0
2008-05-07 15:30:00,31.75,31.86,31.69,31.77,110550.0,17.9499,18.0121,17.916,17.9612,110550.0
2008-05-07 15:40:00,31.77,31.89,31.71,31.79,182100.0,17.9612,18.0291,17.9273,17.9725,182100.0
2008-05-07 15:50:00,31.79,31.79,31.64,31.73,373350.0,17.9725,17.9725,17.8877,17.9386,373350.0
2008-05-08 09:30:00,32.06,32.08,31.73,32.01,119550.0,18.1252,18.1365,17.9386,18.0969,119550.0
2008-05-08 09:40:00,32.0,32.07,31.88,32.07,69450.0,18.0913,18.1308,18.0234,18.1308,69450.0
2008-05-08 09:50:00,32.07,32.13,31.81,31.87,80400.0,18.1308,18.1648,17.9839,18.0178,80400.0
2008-05-08 10:00:00,31.84,31.84,31.72,31.81,66300.0,18.0008,18.0008,17.933,17.9839,66300.0
2008-05-08 10:10:00,31.81,31.93,31.76,31.84,99600.0,17.9839,18.0517,17.9556,18.0008,99600.0
2008-05-08 10:20:00,31.85,32.02,31.83,31.99,94350.0,18.0065,18.1026,17.9952,18.0856,94350.0
2008-05-08 10:30:00,31.99,32.05,31.93,31.95,94950.0,18.0856,18.1195,18.0517,18.063,94950.0
2008-05-08 10:40:00,31.96,32.09,31.93,31.95,73650.0,18.0687,18.1422,18.0517,18.063,73650.0
2008-05-08 10:50:00,31.95,32.13,31.95,32.11,65550.0,18.063,18.1648,18.063,18.1535,65550.0
2008-05-08 11:00:00,32.11,32.31,32.09,32.27,143250.0,18.1535,18.2665,18.1422,18.2439,143250.0
2008-05-08 11:10:00,32.25,32.31,32.19,32.21,49950.0,18.2326,18.2665,18.1987,18.21,49950.0
2008-05-08 11:20:00,32.21,32.45,32.21,32.36,72450.0,18.21,18.3457,18.21,18.2948,72450.0
2008-05-08 11:30:00,32.36,32.38,32.17,32.18,51600.0,18.2948,18.3061,18.1874,18.193,51600.0
2008-05-08 11:40:00,32.17,32.23,32.15,32.19,26850.0,18.1874,18.2213,18.1761,18.1987,26850.0
2008-05-08 11:50:00,32.19,32.31,32.19,32.29,29700.0,18.1987,18.2665,18.1987,18.2552,29700.0
2008-05-08 12:00:00,32.28,32.31,32.24,32.29,29250.0,18.2496,18.2665,18.227,18.2552,29250.0
2008-05-08 12:10:00,32.29,32.35,32.15,32.15,41250.0,18.2552,18.2891,18.1761,18.1761,41250.0
2008-05-08 12:20:00,32.15,32.17,32.03,32.03,22800.0,18.1761,18.1874,18.1082,18.1082,22800.0
2008-05-08 12:30:00,32.03,32.05,31.95,31.95,28350.0,18.1082,18.1195,18.063,18.063,28350.0
2008-05-08 12:40:00,31.95,31.98,31.91,31.98,26100.0,18.063,18.08,18.0404,18.08,26100.0
2008-05-08 12:50:00,31.97,32.06,31.97,32.01,16650.0,18.0743,18.1252,18.0743,18.0969,16650.0
2008-05-08 13:00:00,32.01,32.15,32.01,32.09,24900.0,18.0969,18.1761,18.0969,18.1422,24900.0
2008-05-08 13:10:00,32.09,32.09,31.98,32.03,36750.0,18.1422,18.1422,18.08,18.1082,36750.0
2008-05-08 13:20:00,32.04,32.35,32.04,32.29,72900.0,18.1139,18.2891,18.1139,18.2552,72900.0
2008-05-08 13:30:00,32.29,32.35,32.26,32.27,39000.0,18.2552,18.2891,18.2383,18.2439,39000.0
2008-05-08 13:40:00,32.26,32.4,32.26,32.37,35400.0,18.2383,18.3174,18.2383,18.3005,35400.0
2008-05-08 13:50:00,32.38,32.51,32.37,32.48,73200.0,18.3061,18.3796,18.3005,18.3626,73200.0
2008-05-08 14:00:00,32.47,32.49,32.27,32.3,68250.0,18.357,18.3683,18.2439,18.2609,68250.0
2008-05-08 14:10:00,32.3,32.3,32.11,32.12,65850.0,18.2609,18.2609,18.1535,18.1591,65850.0
2008-05-08 14:20:00,32.12,32.19,32.08,32.1,29100.0,18.1591,18.1987,18.1365,18.1478,29100.0
2008-05-08 14:30:00,32.11,32.21,32.04,32.19,38250.0,18.1535,18.21,18.1139,18.1987,38250.0
2008-05-08 14:40:00,32.19,32.19,32.01,32.02,56850.0,18.1987,18.1987,18.0969,18.1026,56850.0
2008-05-08 14:50:00,32.03,32.07,31.99,32.01,36450.0,18.1082,18.1308,18.0856,18.0969,36450.0
2008-05-08 15:00:00,32.03,32.14,32.0,32.04,56850.0,18.1082,18.1704,18.0913,18.1139,56850.0
2008-05-08 15:10:00,32.03,32.06,31.97,32.01,47250.0,18.1082,18.1252,18.0743,18.0969,47250.0
2008-05-08 15:20:00,32.01,32.11,31.96,32.05,52800.0,18.0969,18.1535,18.0687,18.1195,52800.0
2008-05-08 15:30:00,32.06,32.13,32.05,32.12,83550.0,18.1252,18.1648,18.1195,18.1591,83550.0
2008-05-08 15:40:00,32.12,32.13,32.04,32.11,68100.0,18.1591,18.1648,18.1139,18.1535,68100.0
2008-05-08 15:50:00,32.12,32.17,32.01,32.03,316050.0,18.1591,18.1874,18.0969,18.1082,316050.0
2008-05-09 09:30:00,31.69,31.85,31.41,31.49,97500.0,17.916,18.0065,17.7577,17.8029,97500.0
2008-05-09 09:40:00,31.51,31.56,31.27,31.39,94800.0,17.8142,17.8425,17.6786,17.7464,94800.0
2008-05-09 09:50:00,31.39,31.44,31.25,31.34,66150.0,17.7464,17.7747,17.6673,17.7181,66150.0
2008-05-09 10:00:00,31.35,31.64,31.35,31.61,64050.0,17.7238,17.8877,17.7238,17.8708,64050.0
2008-05-09 10:10:00,31.61,31.65,31.57,31.62,49650.0,17.8708,17.8934,17.8482,17.8764,49650.0
2008-05-09 10:20:00,31.62,31.64,31.53,31.53,32550.0,17.8764,17.8877,17.8256,17.8256,32550.0
2008-05-09 10:30:00,31.54,31.67,31.49,31.65,107100.0,17.8312,17.9047,17.8029,17.8934,107100.0
2008-05-09 10:40:00,31.64,31.87,31.64,31.82,85500.0,17.8877,18.0178,17.8877,17.9895,85500.0
2008-05-09 10:50:00,31.82,31.83,31.69,31.71,43950.0,17.9895,17.9952,17.916,17.9273,43950.0
2008-05-09 11:00:00,31.73,31.77,31.69,31.76,37050.0,17.9386,17.9612,17.916,17.9556,37050.0
2008-05-09 11:10:00,31.75,31.76,31.68,31.71,24450.0,17.9499,17.9556,17.9104,17.9273,24450.0
2008-05-09 11:20:00,31.71,31.71,31.61,31.61,28500.0,17.9273,17.9273,17.8708,17.8708,28500.0
2008-05-09 11:30:00,31.61,31.65,31.57,31.6,42900.0,17.8708,17.8934,17.8482,17.8651,42900.0
2008-05-09 11:40:00,31.6,31.62,31.57,31.6,33150.0,17.8651,17.8764,17.8482,17.8651,33150.0
2008-05-09 11:50:00,31.6,31.67,31.57,31.65,40200.0,17.8651,17.9047,17.8482,17.8934,40200.0
2008-05-09 12:00:00,31.65,31.65,31.57,31.59,36600.0,17.8934,17.8934,17.8482,17.8595,36600.0
2008-05-09 12:10:00,31.6,31.62,31.51,31.55,66900.0,17.8651,17.8764,17.8142,17.8369,66900.0
2008-05-09 12:20:00,31.55,31.56,31.53,31.56,25350.0,17.8369,17.8425,17.8256,17.8425,25350.0
2008-05-09 12:30:00,31.56,31.61,31.48,31.55,45900.0,17.8425,17.8708,17.7973,17.8369,45900.0
2008-05-09 12:40:00,31.56,31.59,31.53,31.59,22350.0,17.8425,17.8595,17.8256,17.8595,22350.0
2008-05-09 12:50:00,31.59,31.73,31.58,31.73,46800.0,17.8595,17.9386,17.8538,17.9386,46800.0
2008-05-09 13:00:00,31.72,31.75,31.67,31.7,40200.0,17.933,17.9499,17.9047,17.9217,40200.0
2008-05-09 13:10:00,31.71,31.71,31.61,31.61,27150.0,17.9273,17.9273,17.8708,17.8708,27150.0
2008-05-09 13:20:00,31.61,31.62,31.55,31.56,25350.0,17.8708,17.8764,17.8369,17.8425,25350.0
2008-05-09 13:30:00,31.55,31.55,31.47,31.47,43800.0,17.8369,17.8369,17.7916,17.7916,43800.0
2008-05-09 13:40:00,31.47,31.51,31.45,31.51,26400.0,17.7916,17.8142,17.7803,17.8142,26400.0
2008-05-09 13:50:00,31.51,31.65,31.51,31.61,35700.0,17.8142,17.8934,17.8142,17.8708,35700.0
2008-05-09 14:00:00,31.63,31.69,31.57,31.59,50100.0,17.8821,17.916,17.8482,17.8595,50100.0
2008-05-09 14:10:00,31.59,31.73,31.57,31.65,237750.0,17.8595,17.9386,17.8482,17.8934,237750.0
2008-05-09 14:20:00,31.66,31.66,31.55,31.57,31350.0,17.8991,17.8991,17.8369,17.8482,31350.0
2008-05-09 14:30:00,31.57,31.6,31.55,31.6,33600.0,17.8482,17.8651,17.8369,17.8651,33600.0
2008-05-09 14:40:00,31.61,31.63,31.57,31.62,33150.0,17.8708,17.8821,17.8482,17.8764,33150.0
2008-05-09 14:50:00,31.61,31.7,31.61,31.65,30900.0,17.8708,17.9217,17.8708,17.8934,30900.0
2008-05-09 15:00:00,31.65,31.69,31.64,31.67,31350.0,17.8934,17.916,17.8877,17.9047,31350.0
2008-05-09 15:10:00,31.66,31.67,31.62,31.67,40200.0,17.8991,17.9047,17.8764,17.9047,40200.0
2008-05-09 15:20:00,31.67,31.79,31.63,31.73,94050.0,17.9047,17.9725,17.8821,17.9386,94050.0
2008-05-09 15:30:00,31.73,31.82,31.71,31.73,72000.0,17.9386,17.9895,17.9273,17.9386,72000.0
2008-05-09 15:40:00,31.73,31.81,31.64,31.69,93300.0,17.9386,17.9839,17.8877,17.916,93300.0
2008-05-09 15:50:00,31.68,31.71,31.62,31.71,148800.0,17.9104,17.9273,17.8764,17.9273,148800.0
2008-05-12 09:30:00,31.83,31.97,31.53,31.87,81900.0,17.9952,18.0743,17.8256,18.0178,81900.0
2008-05-12 09:40:00,31.88,31.89,31.69,31.73,31500.0,18.0234,18.0291,17.916,17.9386,31500.0
2008-05-12 09:50:00,31.7,31.71,31.58,31.61,22500.0,17.9217,17.9273,17.8538,17.8708,22500.0
2008-05-12 10:00:00,31.63,31.65,31.49,31.53,35550.0,17.8821,17.8934,17.8029,17.8256,35550.0
2008-05-12 10:10:00,31.52,31.6,31.52,31.6,34800.0,17.8199,17.8651,17.8199,17.8651,34800.0
2008-05-12 10:20:00,31.6,31.8,31.6,31.78,31650.0,17.8651,17.9782,17.8651,17.9669,31650.0
2008-05-12 10:30:00,31.79,31.93,31.75,31.91,35550.0,17.9725,18.0517,17.9499,18.0404,35550.0
2008-05-12 10:40:00,31.92,32.04,31.92,32.03,78750.0,18.046,18.1139,18.046,18.1082,78750.0
2008-05-12 10:50:00,32.03,32.07,31.92,31.93,58500.0,18.1082,18.1308,18.046,18.0517,58500.0
2008-05-12 11:00:00,31.93,32.03,31.92,31.97,53400.0,18.0517,18.1082,18.046,18.0743,53400.0
2008-05-12 11:10:00,31.96,32.05,31.91,31.91,58800.0,18.0687,18.1195,18.0404,18.0404,58800.0
2008-05-12 11:20:00,31.91,31.95,31.88,31.95,22350.0,18.0404,18.063,18.0234,18.063,22350.0
2008-05-12 11:30:00,31.97,31.99,31.94,31.97,13800.0,18.0743,18.0856,18.0574,18.0743,13800.0
2008-05-12 11:40:00,31.98,32.15,31.98,32.14,59400.0,18.08,18.1761,18.08,18.1704,59400.0
2008-05-12 11:50:00,32.14,32.16,32.07,32.13,34200.0,18.1704,18.1817,18.1308,18.1648,34200.0
2008-05-12 12:00:00,32.13,32.17,32.09,32.1,32850.0,18.1648,18.1874,18.1422,18.1478,32850.0
2008-05-12 12:10:00,32.11,32.11,32.04,32.08,31050.0,18.1535,18.1535,18.1139,18.1365,31050.0
2008-05-12 12:20:00,32.08,32.11,32.06,32.11,16650.0,18.1365,18.1535,18.1252,18.1535,16650.0
2008-05-12 12:30:00,32.11,32.11,32.02,32.04,23400.0,18.1535,18.1535,18.1026,18.1139,23400.0
2008-05-12 12:40:00,32.05,32.13,32.05,32.13,25050.0,18.1195,18.1648,18.1195,18.1648,25050.0
2008-05-12 12:50:00,32.13,32.27,32.11,32.22,39150.0,18.1648,18.2439,18.1535,18.2156,39150.0
2008-05-12 13:00:00,32.21,32.22,32.06,32.06,35550.0,18.21,18.2156,18.1252,18.1252,35550.0
2008-05-12 13:10:00,32.07,32.1,32.02,32.1,20700.0,18.1308,18.1478,18.1026,18.1478,20700.0
2008-05-12 13:20:00,32.1,32.1,32.01,32.01,17400.0,18.1478,18.1478,18.0969,18.0969,17400.0
2008-05-12 13:30:00,32.02,32.03,31.95,31.99,43500.0,18.1026,18.1082,18.063,18.0856,43500.0
2008-05-12 13:40:00,31.99,32.1,31.99,32.1,34500.0,18.0856,18.1478,18.0856,18.1478,34500.0
2008-05-12 13:50:00,32.09,32.15,32.09,32.15,26550.0,18.1422,18.1761,18.1422,18.1761,26550.0
2008-05-12 14:00:00,32.15,32.15,32.11,32.15,27600.0,18.1761,18.1761,18.1535,18.1761,27600.0
2008-05-12 14:10:00,32.16,32.23,32.15,32.2,42600.0,18.1817,18.2213,18.1761,18.2043,42600.0
2008-05-12 14:20:00,32.21,32.36,32.17,32.35,86700.0,18.21,18.2948,18.1874,18.2891,86700.0
2008-05-12 14:30:00,32.35,32.46,32.33,32.41,108900.0,18.2891,18.3513,18.2778,18.3231,108900.0
2008-05-12 14:40:00,32.41,32.53,32.41,32.53,53850.0,18.3231,18.3909,18.3231,18.3909,53850.0
2008-05-12 14:50:00,32.53,32.55,32.45,32.45,75450.0,18.3909,18.4022,18.3457,18.3457,75450.0
2008-05-12 15:00:00,32.46,32.51,32.41,32.43,70650.0,18.3513,18.3796,18.3231,18.3344,70650.0
2008-05-12 15:10:00,32.43,32.5,32.39,32.5,70200.0,18.3344,18.3739,18.3118,18.3739,70200.0
2008-05-12 15:20:00,32.5,32.57,32.39,32.43,120450.0,18.3739,18.4135,18.3118,18.3344,120450.0
2008-05-12 15:30:00,32.42,32.49,32.39,32.45,77100.0,18.3287,18.3683,18.3118,18.3457,77100.0
2008-05-12 15:40:00,32.46,32.51,32.41,32.51,104550.0,18.3513,18.3796,18.3231,18.3796,104550.0
2008-05-12 15:50:00,32.51,32.54,32.48,32.54,280350.0,18.3796,18.3966,18.3626,18.3966,280350.0
2008-05-13 09:30:00,32.86,32.86,32.61,32.67,124050.0,18.5775,18.5775,18.4361,18.4701,124050.0
2008-05-13 09:40:00,32.65,32.74,32.65,32.67,76200.0,18.4588,18.5096,18.4588,18.4701,76200.0
2008-05-13 09:50:00,32.67,32.69,32.43,32.45,102900.0,18.4701,18.4814,18.3344,18.3457,102900.0
2008-05-13 10:00:00,32.45,32.53,32.43,32.46,74700.0,18.3457,18.3909,18.3344,18.3513,74700.0
2008-05-13 10:10:00,32.45,32.51,32.39,32.5,79950.0,18.3457,18.3796,18.3118,18.3739,79950.0
2008-05-13 10:20:00,32.49,32.59,32.47,32.55,63600.0,18.3683,18.4248,18.357,18.4022,63600.0
2008-05-13 10:30:00,32.57,32.61,32.51,32.6,84900.0,18.4135,18.4361,18.3796,18.4305,84900.0
2008-05-13 10:40:00,32.6,32.64,32.47,32.49,113250.0,18.4305,18.4531,18.357,18.3683,113250.0
2008-05-13 10:50:00,32.49,32.52,32.45,32.52,109200.0,18.3683,18.3853,18.3457,18.3853,109200.0
2008-05-13 11:00:00,32.52,32.53,32.39,32.47,102750.0,18.3853,18.3909,18.3118,18.357,102750.0
2008-05-13 11:10:00,32.47,32.51,32.45,32.5,55650.0,18.357,18.3796,18.3457,18.3739,55650.0
2008-05-13 11:20:00,32.51,32.51,32.45,32.48,70200.0,18.3796,18.3796,18.3457,18.3626,70200.0
2008-05-13 11:30:00,32.47,32.52,32.43,32.47,80250.0,18.357,18.3853,18.3344,18.357,80250.0
2008-05-13 11:40:00,32.48,32.62,32.48,32.55,99000.0,18.3626,18.4418,18.3626,18.4022,99000.0
2008-05-13 11:50:00,32.55,32.59,32.5,32.55,79350.0,18.4022,18.4248,18.3739,18.4022,79350.0
2008-05-13 12:00:00,32.55,32.66,32.53,32.56,76350.0,18.4022,18.4644,18.3909,18.4079,76350.0
2008-05-13 12:10:00,32.56,32.57,32.49,32.53,79950.0,18.4079,18.4135,18.3683,18.3909,79950.0
2008-05-13 12:20:00,32.54,32.59,32.49,32.51,61350.0,18.3966,18.4248,18.3683,18.3796,61350.0
2008-05-13 12:30:00,32.5,32.58,32.5,32.56,40800.0,18.3739,18.4192,18.3739,18.4079,40800.0
2008-05-13 12:40:00,32.55,32.61,32.51,32.51,45450.0,18.4022,18.4361,18.3796,18.3796,45450.0
2008-05-13 12:50:00,32.51,32.59,32.5,32.57,75000.0,18.3796,18.4248,18.3739,18.4135,75000.0
2008-05-13 13:00:00,32.57,32.61,32.52,32.61,91950.0,18.4135,18.4361,18.3853,18.4361,91950.0
2008-05-13 13:10:00,32.61,32.62,32.57,32.59,94950.0,18.4361,18.4418,18.4135,18.4248,94950.0
2008-05-13 13:20:00,32.59,32.74,32.59,32.66,101550.0,18.4248,18.5096,18.4248,18.4644,101550.0
2008-05-13 13:30:00,32.67,32.7,32.63,32.65,53100.0,18.4701,18.487,18.4474,18.4588,53100.0
2008-05-13 13:40:00,32.66,32.66,32.62,32.63,53400.0,18.4644,18.4644,18.4418,18.4474,53400.0
2008-05-13 13:50:00,32.62,32.65,32.61,32.63,50250.0,18.4418,18.4588,18.4361,18.4474,50250.0
2008-05-13 14:00:00,32.63,32.72,32.63,32.67,62400.0,18.4474,18.4983,18.4474,18.4701,62400.0
2008-05-13 14:10:00,32.68,32.69,32.6,32.6,86550.0,18.4757,18.4814,18.4305,18.4305,86550.0
2008-05-13 14:20:00,32.6,32.63,32.57,32.58,70950.0,18.4305,18.4474,18.4135,18.4192,70950.0
2008-05-13 14:30:00,32.58,32.66,32.58,32.65,77250.0,18.4192,18.4644,18.4192,18.4588,77250.0
2008-05-13 14:40:00,32.65,32.67,32.62,32.63,61200.0,18.4588,18.4701,18.4418,18.4474,61200.0
2008-05-13 14:50:00,32.63,32.82,32.63,32.8,94650.0,18.4474,18.5549,18.4474,18.5436,94650.0
2008-05-13 15:00:00,32.8,32.87,32.77,32.85,115050.0,18.5436,18.5831,18.5266,18.5718,115050.0
2008-05-13 15:10:00,32.85,32.86,32.72,32.72,89400.0,18.5718,18.5775,18.4983,18.4983,89400.0
2008-05-13 15:20:00,32.73,32.73,32.64,32.67,91200.0,18.504,18.504,18.4531,18.4701,91200.0
2008-05-13 15:30:00,32.67,32.75,32.67,32.75,107250.0,18.4701,18.5153,18.4701,18.5153,107250.0
2008-05-13 15:40:00,32.76,32.79,32.65,32.67,146400.0,18.5209,18.5379,18.4588,18.4701,146400.0
2008-05-13 15:50:00,32.67,32.91,32.65,32.79,291300.0,18.4701,18.6057,18.4588,18.5379,291300.0
2008-05-14 09:30:00,33.02,33.25,32.53,33.21,84150.0,18.6679,18.798,18.3909,18.7753,84150.0
2008-05-14 09:40:00,33.18,33.29,33.12,33.25,78300.0,18.7584,18.8206,18.7245,18.798,78300.0
2008-05-14 09:50:00,33.25,33.33,33.14,33.17,70950.0,18.798,18.8432,18.7358,18.7527,70950.0
2008-05-14 10:00:00,33.18,33.25,33.16,33.23,83550.0,18.7584,18.798,18.7471,18.7867,83550.0
2008-05-14 10:10:00,33.23,33.38,33.19,33.37,144300.0,18.7867,18.8715,18.764,18.8658,144300.0
2008-05-14 10:20:00,33.37,33.38,33.31,33.32,97950.0,18.8658,18.8715,18.8319,18.8375,97950.0
2008-05-14 10:30:00,33.31,33.44,33.29,33.43,70200.0,18.8319,18.9054,18.8206,18.8997,70200.0
2008-05-14 10:40:00,33.42,33.43,33.15,33.18,82800.0,18.8941,18.8997,18.7414,18.7584,82800.0
2008-05-14 10:50:00,33.17,33.27,33.12,33.27,49200.0,18.7527,18.8093,18.7245,18.8093,49200.0
2008-05-14 11:00:00,33.27,33.29,33.2,33.28,38700.0,18.8093,18.8206,18.7697,18.8149,38700.0
2008-05-14 11:10:00,33.27,33.35,33.25,33.32,52650.0,18.8093,18.8545,18.798,18.8375,52650.0
2008-05-14 11:20:00,33.32,33.41,33.27,33.37,73800.0,18.8375,18.8884,18.8093,18.8658,73800.0
2008-05-14 11:30:00,33.37,33.41,33.31,33.4,51750.0,18.8658,18.8884,18.8319,18.8828,51750.0
2008-05-14 11:40:00,33.39,33.41,33.35,33.41,60750.0,18.8771,18.8884,18.8545,18.8884,60750.0
2008-05-14 11:50:00,33.41,33.43,33.31,33.35,49500.0,18.8884,18.8997,18.8319,18.8545,49500.0
2008-05-14 12:00:00,33.34,33.35,33.32,33.34,41250.0,18.8488,18.8545,18.8375,18.8488,41250.0
2008-05-14 12:10:00,33.33,33.36,33.31,33.33,54300.0,18.8432,18.8602,18.8319,18.8432,54300.0
2008-05-14 12:20:00,33.33,33.37,33.33,33.34,31950.0,18.8432,18.8658,18.8432,18.8488,31950.0
2008-05-14 12:30:00,33.34,33.39,33.34,33.39,28500.0,18.8488,18.8771,18.8488,18.8771,28500.0
2008-05-14 12:40:00,33.39,33.39,33.31,33.35,34050.0,18.8771,18.8771,18.8319,18.8545,34050.0
2008-05-14 12:50:00,33.34,33.41,33.32,33.39,19950.0,18.8488,18.8884,18.8375,18.8771,19950.0
2008-05-14 13:00:00,33.4,33.45,33.33,33.45,43950.0,18.8828,18.911,18.8432,18.911,43950.0
2008-05-14 13:10:00,33.44,33.51,33.44,33.49,58950.0,18.9054,18.945,18.9054,18.9336,58950.0
2008-05-14 13:20:00,33.52,33.53,33.49,33.53,46800.0,18.9506,18.9563,18.9336,18.9563,46800.0
2008-05-14 13:30:00,33.53,33.57,33.51,33.56,51300.0,18.9563,18.9789,18.945,18.9732,51300.0
2008-05-14 13:40:00,33.57,33.63,33.56,33.59,58350.0,18.9789,19.0128,18.9732,18.9902,58350.0
2008-05-14 13:50:00,33.59,33.61,33.59,33.59,37050.0,18.9902,19.0015,18.9902,18.9902,37050.0
2008-05-14 14:00:00,33.59,33.63,33.58,33.62,73800.0,18.9902,19.0128,18.9845,19.0071,73800.0
2008-05-14 14:10:00,33.62,33.65,33.6,33.63,49050.0,19.0071,19.0241,18.9958,19.0128,49050.0
2008-05-14 14:20:00,33.64,33.71,33.63,33.69,76800.0,19.0184,19.058,19.0128,19.0467,76800.0
2008-05-14 14:30:00,33.69,33.73,33.61,33.62,84150.0,19.0467,19.0693,19.0015,19.0071,84150.0
2008-05-14 14:40:00,33.61,33.65,33.59,33.6,51150.0,19.0015,19.0241,18.9902,18.9958,51150.0
2008-05-14 14:50:00,33.59,33.59,33.49,33.53,109200.0,18.9902,18.9902,18.9336,18.9563,109200.0
2008-05-14 15:00:00,33.53,33.57,33.42,33.43,135900.0,18.9563,18.9789,18.8941,18.8997,135900.0
2008-05-14 15:10:00,33.43,33.47,33.39,33.43,69750.0,18.8997,18.9223,18.8771,18.8997,69750.0
2008-05-14 15:20:00,33.44,33.45,33.31,33.35,103500.0,18.9054,18.911,18.8319,18.8545,103500.0
2008-05-14 15:30:00,33.36,33.37,33.18,33.21,166800.0,18.8602,18.8658,18.7584,18.7753,166800.0
2008-05-14 15:40:00,33.21,33.25,33.13,33.19,199650.0,18.7753,18.798,18.7301,18.764,199650.0
2008-05-14 15:50:00,33.19,33.22,33.11,33.13,222150.0,18.764,18.781,18.7188,18.7301,222150.0
2008-05-15 09:30:00,32.95,33.09,32.7,32.93,99450.0,18.6948,18.7742,18.5529,18.6834,99450.0
2008-05-15 09:40:00,32.96,33.17,32.93,33.13,78600.0,18.7004,18.8196,18.6834,18.7969,78600.0
2008-05-15 09:50:00,33.14,33.22,33.05,33.07,51300.0,18.8026,18.8479,18.7515,18.7628,51300.0
2008-05-15 10:00:00,33.09,33.27,33.07,33.15,78450.0,18.7742,18.8763,18.7628,18.8082,78450.0
2008-05-15 10:10:00,33.13,33.25,33.01,33.25,95100.0,18.7969,18.865,18.7288,18.865,95100.0
2008-05-15 10:20:00,33.27,33.42,33.25,33.37,103050.0,18.8763,18.9614,18.865,18.933,103050.0
2008-05-15 10:30:00,33.39,33.4,33.2,33.25,54450.0,18.9444,18.9501,18.8366,18.865,54450.0
2008-05-15 10:40:00,33.25,33.27,33.19,33.19,81450.0,18.865,18.8763,18.8309,18.8309,81450.0
2008-05-15 10:50:00,33.19,33.2,33.06,33.11,95250.0,18.8309,18.8366,18.7572,18.7855,95250.0
2008-05-15 11:00:00,33.11,33.21,33.09,33.15,54000.0,18.7855,18.8423,18.7742,18.8082,54000.0
2008-05-15 11:10:00,33.16,33.16,33.02,33.04,71850.0,18.8139,18.8139,18.7345,18.7458,71850.0
2008-05-15 11:20:00,33.04,33.13,32.98,33.02,30750.0,18.7458,18.7969,18.7118,18.7345,30750.0
2008-05-15 11:30:00,33.02,33.16,32.97,33.15,56850.0,18.7345,18.8139,18.7061,18.8082,56850.0
2008-05-15 11:40:00,33.16,33.17,32.98,32.99,48900.0,18.8139,18.8196,18.7118,18.7174,48900.0
2008-05-15 11:50:00,32.99,33.01,32.78,33.01,275100.0,18.7174,18.7288,18.5983,18.7288,275100.0
2008-05-15 12:00:00,33.01,33.25,32.98,33.21,79950.0,18.7288,18.865,18.7118,18.8423,79950.0
2008-05-15 12:10:00,33.21,33.26,33.19,33.21,28950.0,18.8423,18.8706,18.8309,18.8423,28950.0
2008-05-15 12:20:00,33.21,33.37,33.2,33.37,41400.0,18.8423,18.933,18.8366,18.933,41400.0
2008-05-15 12:30:00,33.37,33.43,33.31,33.42,46950.0,18.933,18.9671,18.899,18.9614,46950.0
2008-05-15 12:40:00,33.45,33.5,33.41,33.44,45600.0,18.9784,19.0068,18.9557,18.9728,45600.0
2008-05-15 12:50:00,33.44,33.51,33.41,33.5,57000.0,18.9728,19.0125,18.9557,19.0068,57000.0
2008-05-15 13:00:00,33.49,33.56,33.46,33.47,61650.0,19.0011,19.0408,18.9841,18.9898,61650.0
2008-05-15 13:10:00,33.47,33.51,33.43,33.48,30300.0,18.9898,19.0125,18.9671,18.9955,30300.0
2008-05-15 13:20:00,33.48,33.53,33.43,33.53,38250.0,18.9955,19.0238,18.9671,19.0238,38250.0
2008-05-15 13:30:00,33.53,33.57,33.51,33.51,44850.0,19.0238,19.0465,19.0125,19.0125,44850.0
2008-05-15 13:40:00,33.53,33.57,33.5,33.55,28800.0,19.0238,19.0465,19.0068,19.0352,28800.0
2008-05-15 13:50:00,33.55,33.56,33.49,33.51,50400.0,19.0352,19.0408,19.0011,19.0125,50400.0
2008-05-15 14:00:00,33.51,33.55,33.47,33.53,57750.0,19.0125,19.0352,18.9898,19.0238,57750.0
2008-05-15 14:10:00,33.53,33.58,33.46,33.46,122400.0,19.0238,19.0522,18.9841,18.9841,122400.0
2008-05-15 14:20:00,33.47,33.52,33.38,33.39,72600.0,18.9898,19.0182,18.9387,18.9444,72600.0
2008-05-15 14:30:00,33.39,33.46,33.37,33.43,55650.0,18.9444,18.9841,18.933,18.9671,55650.0
2008-05-15 14:40:00,33.43,33.43,33.33,33.35,61200.0,18.9671,18.9671,18.9104,18.9217,61200.0
2008-05-15 14:50:00,33.35,33.47,33.35,33.42,49950.0,18.9217,18.9898,18.9217,18.9614,49950.0
2008-05-15 15:00:00,33.41,33.49,33.35,33.48,52800.0,18.9557,19.0011,18.9217,18.9955,52800.0
2008-05-15 15:10:00,33.47,33.54,33.47,33.53,55050.0,18.9898,19.0295,18.9898,19.0238,55050.0
2008-05-15 15:20:00,33.51,33.55,33.46,33.53,66450.0,19.0125,19.0352,18.9841,19.0238,66450.0
2008-05-15 15:30:00,33.53,33.59,33.44,33.54,106650.0,19.0238,19.0579,18.9728,19.0295,106650.0
2008-05-15 15:40:00,33.53,33.65,33.53,33.65,144150.0,19.0238,19.0919,19.0238,19.0919,144150.0
2008-05-15 15:50:00,33.64,33.67,33.57,33.65,288450.0,19.0862,19.1033,19.0465,19.0919,288450.0
2008-05-16 09:30:00,33.85,33.89,33.29,33.35,833700.0,19.2054,19.2281,18.8877,18.9217,833700.0
2008-05-16 09:40:00,33.34,33.35,32.98,33.07,133650.0,18.916,18.9217,18.7118,18.7628,133650.0
2008-05-16 09:50:00,33.04,33.09,32.87,32.87,118350.0,18.7458,18.7742,18.6494,18.6494,118350.0
2008-05-16 10:00:00,32.87,32.91,32.75,32.83,126450.0,18.6494,18.6721,18.5813,18.6267,126450.0
2008-05-16 10:10:00,32.83,32.88,32.71,32.85,74400.0,18.6267,18.655,18.5586,18.638,74400.0
2008-05-16 10:20:00,32.83,32.85,32.67,32.79,77550.0,18.6267,18.638,18.5359,18.604,77550.0
2008-05-16 10:30:00,32.8,32.83,32.73,32.77,92700.0,18.6096,18.6267,18.5699,18.5926,92700.0
2008-05-16 10:40:00,32.78,32.82,32.68,32.68,91350.0,18.5983,18.621,18.5416,18.5416,91350.0
2008-05-16 10:50:00,32.69,32.7,32.55,32.56,89700.0,18.5472,18.5529,18.4678,18.4735,89700.0
2008-05-16 11:00:00,32.55,32.57,32.43,32.57,87600.0,18.4678,18.4792,18.3997,18.4792,87600.0
2008-05-16 11:10:00,32.57,32.57,32.45,32.5,56400.0,18.4792,18.4792,18.4111,18.4394,56400.0
2008-05-16 11:20:00,32.51,32.53,32.42,32.52,39300.0,18.4451,18.4565,18.394,18.4508,39300.0
2008-05-16 11:30:00,32.52,32.67,32.5,32.67,42900.0,18.4508,18.5359,18.4394,18.5359,42900.0
2008-05-16 11:40:00,32.67,32.8,32.65,32.79,88050.0,18.5359,18.6096,18.5245,18.604,88050.0
2008-05-16 11:50:00,32.79,32.83,32.79,32.8,30900.0,18.604,18.6267,18.604,18.6096,30900.0
2008-05-16 12:00:00,32.79,32.79,32.66,32.67,32250.0,18.604,18.604,18.5302,18.5359,32250.0
2008-05-16 12:10:00,32.67,32.83,32.67,32.82,49200.0,18.5359,18.6267,18.5359,18.621,49200.0
2008-05-16 12:20:00,32.81,32.83,32.74,32.82,28350.0,18.6153,18.6267,18.5756,18.621,28350.0
2008-05-16 12:30:00,32.81,32.86,32.69,32.69,39300.0,18.6153,18.6437,18.5472,18.5472,39300.0
2008-05-16 12:40:00,32.7,32.76,32.69,32.72,46200.0,18.5529,18.587,18.5472,18.5643,46200.0
2008-05-16 12:50:00,32.73,32.83,32.72,32.81,48900.0,18.5699,18.6267,18.5643,18.6153,48900.0
2008-05-16 13:00:00,32.81,32.85,32.75,32.85,36750.0,18.6153,18.638,18.5813,18.638,36750.0
2008-05-16 13:10:00,32.85,32.85,32.69,32.71,38400.0,18.638,18.638,18.5472,18.5586,38400.0
2008-05-16 13:20:00,32.71,32.77,32.67,32.73,35100.0,18.5586,18.5926,18.5359,18.5699,35100.0
2008-05-16 13:30:00,32.72,32.73,32.51,32.51,105600.0,18.5643,18.5699,18.4451,18.4451,105600.0
2008-05-16 13:40:00,32.51,32.55,32.46,32.51,108300.0,18.4451,18.4678,18.4167,18.4451,108300.0
2008-05-16 13:50:00,32.51,32.59,32.43,32.57,60600.0,18.4451,18.4905,18.3997,18.4792,60600.0
2008-05-16 14:00:00,32.56,32.59,32.52,32.57,42450.0,18.4735,18.4905,18.4508,18.4792,42450.0
2008-05-16 14:10:00,32.57,32.65,32.57,32.64,49800.0,18.4792,18.5245,18.4792,18.5189,49800.0
2008-05-16 14:20:00,32.64,32.71,32.59,32.65,77100.0,18.5189,18.5586,18.4905,18.5245,77100.0
2008-05-16 14:30:00,32.65,32.71,32.63,32.67,63300.0,18.5245,18.5586,18.5132,18.5359,63300.0
2008-05-16 14:40:00,32.68,32.79,32.65,32.76,58800.0,18.5416,18.604,18.5245,18.587,58800.0
2008-05-16 14:50:00,32.76,32.81,32.76,32.76,48000.0,18.587,18.6153,18.587,18.587,48000.0
2008-05-16 15:00:00,32.77,32.81,32.68,32.8,89400.0,18.5926,18.6153,18.5416,18.6096,89400.0
2008-05-16 15:10:00,32.81,32.87,32.78,32.87,75600.0,18.6153,18.6494,18.5983,18.6494,75600.0
2008-05-16 15:20:00,32.87,32.96,32.86,32.91,98550.0,18.6494,18.7004,18.6437,18.6721,98550.0
2008-05-16 15:30:00,32.91,32.97,32.88,32.95,100800.0,18.6721,18.7061,18.655,18.6948,100800.0
2008-05-16 15:40:00,32.95,33.01,32.93,32.95,114750.0,18.6948,18.7288,18.6834,18.6948,114750.0
2008-05-16 15:50:00,32.95,33.05,32.94,33.01,355800.0,18.6948,18.7515,18.6891,18.7288,355800.0
2008-05-19 09:30:00,33.05,33.19,33.02,33.07,46950.0,18.7515,18.8309,18.7345,18.7628,46950.0
2008-05-19 09:40:00,33.04,33.06,32.89,32.93,64950.0,18.7458,18.7572,18.6607,18.6834,64950.0
2008-05-19 09:50:00,32.93,33.25,32.93,33.25,43050.0,18.6834,18.865,18.6834,18.865,43050.0
2008-05-19 10:00:00,33.23,33.41,33.19,33.39,106950.0,18.8536,18.9557,18.8309,18.9444,106950.0
2008-05-19 10:10:00,33.39,33.41,33.29,33.38,51900.0,18.9444,18.9557,18.8877,18.9387,51900.0
2008-05-19 10:20:00,33.39,33.61,33.38,33.49,120900.0,18.9444,19.0692,18.9387,19.0011,120900.0
2008-05-19 10:30:00,33.5,33.67,33.49,33.67,117900.0,19.0068,19.1033,19.0011,19.1033,117900.0
2008-05-19 10:40:00,33.67,33.67,33.47,33.53,59250.0,19.1033,19.1033,18.9898,19.0238,59250.0
2008-05-19 10:50:00,33.53,33.59,33.49,33.57,32850.0,19.0238,19.0579,19.0011,19.0465,32850.0
2008-05-19 11:00:00,33.57,33.6,33.53,33.54,30000.0,19.0465,19.0635,19.0238,19.0295,30000.0
2008-05-19 11:10:00,33.53,33.75,33.52,33.69,72000.0,19.0238,19.1486,19.0182,19.1146,72000.0
2008-05-19 11:20:00,33.69,33.72,33.58,33.59,64800.0,19.1146,19.1316,19.0522,19.0579,64800.0
2008-05-19 11:30:00,33.59,33.75,33.58,33.73,63900.0,19.0579,19.1486,19.0522,19.1373,63900.0
2008-05-19 11:40:00,33.75,33.87,33.72,33.77,59700.0,19.1486,19.2167,19.1316,19.16,59700.0
2008-05-19 11:50:00,33.76,33.76,33.62,33.62,39000.0,19.1543,19.1543,19.0749,19.0749,39000.0
2008-05-19 12:00:00,33.62,33.63,33.55,33.61,75150.0,19.0749,19.0806,19.0352,19.0692,75150.0
2008-05-19 12:10:00,33.61,33.7,33.61,33.67,44400.0,19.0692,19.1203,19.0692,19.1033,44400.0
2008-05-19 12:20:00,33.67,33.7,33.63,33.65,34800.0,19.1033,19.1203,19.0806,19.0919,34800.0
2008-05-19 12:30:00,33.65,33.76,33.65,33.71,37650.0,19.0919,19.1543,19.0919,19.126,37650.0
2008-05-19 12:40:00,33.72,33.77,33.71,33.73,38550.0,19.1316,19.16,19.126,19.1373,38550.0
2008-05-19 12:50:00,33.73,33.75,33.69,33.71,22350.0,19.1373,19.1486,19.1146,19.126,22350.0
2008-05-19 13:00:00,33.71,33.77,33.7,33.7,39450.0,19.126,19.16,19.1203,19.1203,39450.0
2008-05-19 13:10:00,33.69,33.76,33.61,33.74,33600.0,19.1146,19.1543,19.0692,19.143,33600.0
2008-05-19 13:20:00,33.74,33.83,33.71,33.83,36750.0,19.143,19.194,19.126,19.194,36750.0
2008-05-19 13:30:00,33.83,33.97,33.83,33.93,189000.0,19.194,19.2735,19.194,19.2508,189000.0
2008-05-19 13:40:00,33.93,33.95,33.81,33.82,41700.0,19.2508,19.2621,19.1827,19.1884,41700.0
2008-05-19 13:50:00,33.81,33.84,33.63,33.67,56100.0,19.1827,19.1997,19.0806,19.1033,56100.0
2008-05-19 14:00:00,33.67,33.67,33.51,33.51,62100.0,19.1033,19.1033,19.0125,19.0125,62100.0
2008-05-19 14:10:00,33.53,33.55,33.35,33.41,144600.0,19.0238,19.0352,18.9217,18.9557,144600.0
2008-05-19 14:20:00,33.4,33.49,33.28,33.41,190200.0,18.9501,19.0011,18.882,18.9557,190200.0
2008-05-19 14:30:00,33.41,33.43,33.32,33.37,55800.0,18.9557,18.9671,18.9047,18.933,55800.0
2008-05-19 14:40:00,33.38,33.4,33.29,33.32,49500.0,18.9387,18.9501,18.8877,18.9047,49500.0
2008-05-19 14:50:00,33.33,33.52,33.33,33.5,76200.0,18.9104,19.0182,18.9104,19.0068,76200.0
2008-05-19 15:00:00,33.5,33.51,33.43,33.51,107850.0,19.0068,19.0125,18.9671,19.0125,107850.0
2008-05-19 15:10:00,33.5,33.53,33.42,33.45,158250.0,19.0068,19.0238,18.9614,18.9784,158250.0
2008-05-19 15:20:00,33.45,33.5,33.41,33.44,164700.0,18.9784,19.0068,18.9557,18.9728,164700.0
2008-05-19 15:30:00,33.44,33.45,33.25,33.26,420150.0,18.9728,18.9784,18.865,18.8706,420150.0
2008-05-19 15:40:00,33.27,33.35,33.24,33.33,283050.0,18.8763,18.9217,18.8593,18.9104,283050.0
2008-05-19 15:50:00,33.33,33.39,33.31,33.33,246300.0,18.9104,18.9444,18.899,18.9104,246300.0
2008-05-20 09:30:00,33.3,33.56,33.05,33.31,138300.0,18.8933,19.0408,18.7515,18.899,138300.0
2008-05-20 09:40:00,33.3,33.46,33.29,33.38,130050.0,18.8933,18.9841,18.8877,18.9387,130050.0
2008-05-20 09:50:00,33.39,33.44,33.32,33.37,108300.0,18.9444,18.9728,18.9047,18.933,108300.0
2008-05-20 10:00:00,33.34,33.39,33.32,33.37,128850.0,18.916,18.9444,18.9047,18.933,128850.0
2008-05-20 10:10:00,33.35,33.44,33.25,33.31,113100.0,18.9217,18.9728,18.865,18.899,113100.0
2008-05-20 10:20:00,33.33,33.43,33.26,33.36,70950.0,18.9104,18.9671,18.8706,18.9274,70950.0
2008-05-20 10:30:00,33.37,33.37,33.3,33.32,82500.0,18.933,18.933,18.8933,18.9047,82500.0
2008-05-20 10:40:00,33.31,33.5,33.31,33.5,85350.0,18.899,19.0068,18.899,19.0068,85350.0
2008-05-20 10:50:00,33.5,33.53,33.41,33.51,56250.0,19.0068,19.0238,18.9557,19.0125,56250.0
2008-05-20 11:00:00,33.51,33.52,33.31,33.33,103050.0,19.0125,19.0182,18.899,18.9104,103050.0
2008-05-20 11:10:00,33.33,33.41,33.31,33.34,72600.0,18.9104,18.9557,18.899,18.916,72600.0
2008-05-20 11:20:00,33.34,33.39,33.32,33.35,39750.0,18.916,18.9444,18.9047,18.9217,39750.0
2008-05-20 11:30:00,33.35,33.43,33.27,33.33,83100.0,18.9217,18.9671,18.8763,18.9104,83100.0
2008-05-20 11:40:00,33.32,33.39,33.31,33.31,67350.0,18.9047,18.9444,18.899,18.899,67350.0
2008-05-20 11:50:00,33.31,33.32,33.21,33.25,48750.0,18.899,18.9047,18.8423,18.865,48750.0
2008-05-20 12:00:00,33.26,33.35,33.21,33.35,54450.0,18.8706,18.9217,18.8423,18.9217,54450.0
2008-05-20 12:10:00,33.34,33.4,33.31,33.36,72150.0,18.916,18.9501,18.899,18.9274,72150.0
2008-05-20 12:20:00,33.37,33.45,33.36,33.44,82500.0,18.933,18.9784,18.9274,18.9728,82500.0
2008-05-20 12:30:00,33.43,33.49,33.43,33.43,43950.0,18.9671,19.0011,18.9671,18.9671,43950.0
2008-05-20 12:40:00,33.43,33.47,33.38,33.41,234150.0,18.9671,18.9898,18.9387,18.9557,234150.0
2008-05-20 12:50:00,33.4,33.47,33.39,33.46,214050.0,18.9501,18.9898,18.9444,18.9841,214050.0
2008-05-20 13:00:00,33.45,33.56,33.42,33.53,200700.0,18.9784,19.0408,18.9614,19.0238,200700.0
2008-05-20 13:10:00,33.52,33.59,33.51,33.59,54000.0,19.0182,19.0579,19.0125,19.0579,54000.0
2008-05-20 13:20:00,33.58,33.58,33.45,33.53,82650.0,19.0522,19.0522,18.9784,19.0238,82650.0
2008-05-20 13:30:00,33.53,33.53,33.44,33.47,79350.0,19.0238,19.0238,18.9728,18.9898,79350.0
2008-05-20 13:40:00,33.47,33.64,33.45,33.61,136200.0,18.9898,19.0862,18.9784,19.0692,136200.0
2008-05-20 13:50:00,33.63,33.64,33.41,33.44,114000.0,19.0806,19.0862,18.9557,18.9728,114000.0
2008-05-20 14:00:00,33.43,33.51,33.36,33.37,259350.0,18.9671,19.0125,18.9274,18.933,259350.0
2008-05-20 14:10:00,33.36,33.41,33.31,33.35,186150.0,18.9274,18.9557,18.899,18.9217,186150.0
2008-05-20 14:20:00,33.35,33.4,33.33,33.37,229950.0,18.9217,18.9501,18.9104,18.933,229950.0
2008-05-20 14:30:00,33.37,33.48,33.37,33.43,254100.0,18.933,18.9955,18.933,18.9671,254100.0
2008-05-20 14:40:00,33.43,33.45,33.39,33.43,346950.0,18.9671,18.9784,18.9444,18.9671,346950.0
2008-05-20 14:50:00,33.43,33.5,33.42,33.47,378000.0,18.9671,19.0068,18.9614,18.9898,378000.0
2008-05-20 15:00:00,33.47,33.57,33.44,33.52,385950.0,18.9898,19.0465,18.9728,19.0182,385950.0
2008-05-20 15:10:00,33.53,33.65,33.49,33.63,260100.0,19.0238,19.0919,19.0011,19.0806,260100.0
2008-05-20 15:20:00,33.64,33.67,33.58,33.67,232800.0,19.0862,19.1033,19.0522,19.1033,232800.0
2008-05-20 15:30:00,33.67,33.67,33.44,33.46,181500.0,19.1033,19.1033,18.9728,18.9841,181500.0
2008-05-20 15:40:00,33.46,33.5,33.43,33.47,481950.0,18.9841,19.0068,18.9671,18.9898,481950.0
2008-05-20 15:50:00,33.47,33.54,33.43,33.54,457050.0,18.9898,19.0295,18.9671,19.0295,457050.0
2008-05-21 09:30:00,33.67,34.16,33.49,34.16,101550.0,19.1033,19.3813,19.0011,19.3813,101550.0
2008-05-21 09:40:00,34.15,34.18,33.95,33.99,70800.0,19.3756,19.3926,19.2621,19.2848,70800.0
2008-05-21 09:50:00,33.97,34.13,33.97,34.04,70950.0,19.2735,19.3642,19.2735,19.3132,70950.0
2008-05-21 10:00:00,34.03,34.17,33.96,34.13,160500.0,19.3075,19.3869,19.2678,19.3642,160500.0
2008-05-21 10:10:00,34.09,34.33,34.06,34.3,156750.0,19.3416,19.4777,19.3245,19.4607,156750.0
2008-05-21 10:20:00,34.29,34.47,34.27,34.36,146400.0,19.455,19.5572,19.4437,19.4947,146400.0
2008-05-21 10:30:00,34.31,34.32,34.1,34.21,87150.0,19.4664,19.472,19.3472,19.4096,87150.0
2008-05-21 10:40:00,34.21,34.32,34.09,34.09,82950.0,19.4096,19.472,19.3416,19.3416,82950.0
2008-05-21 10:50:00,34.09,34.09,33.89,33.91,94050.0,19.3416,19.3416,19.2281,19.2394,94050.0
2008-05-21 11:00:00,33.95,33.96,33.75,33.79,148350.0,19.2621,19.2678,19.1486,19.1713,148350.0
2008-05-21 11:10:00,33.79,33.83,33.75,33.79,115200.0,19.1713,19.194,19.1486,19.1713,115200.0
2008-05-21 11:20:00,33.79,33.91,33.79,33.81,96450.0,19.1713,19.2394,19.1713,19.1827,96450.0
2008-05-21 11:30:00,33.81,34.03,33.79,33.97,100350.0,19.1827,19.3075,19.1713,19.2735,100350.0
2008-05-21 11:40:00,33.96,33.98,33.87,33.97,45150.0,19.2678,19.2791,19.2167,19.2735,45150.0
2008-05-21 11:50:00,33.97,34.01,33.96,34.01,46050.0,19.2735,19.2962,19.2678,19.2962,46050.0
2008-05-21 12:00:00,33.99,34.06,33.96,34.05,211200.0,19.2848,19.3245,19.2678,19.3189,211200.0
2008-05-21 12:10:00,34.05,34.07,33.99,34.0,39450.0,19.3189,19.3302,19.2848,19.2905,39450.0
2008-05-21 12:20:00,34.0,34.16,33.97,34.12,60150.0,19.2905,19.3813,19.2735,19.3586,60150.0
2008-05-21 12:30:00,34.13,34.19,34.11,34.18,62100.0,19.3642,19.3983,19.3529,19.3926,62100.0
2008-05-21 12:40:00,34.18,34.37,34.17,34.28,90300.0,19.3926,19.5004,19.3869,19.4494,90300.0
2008-05-21 12:50:00,34.28,34.31,34.23,34.25,48750.0,19.4494,19.4664,19.421,19.4323,48750.0
2008-05-21 13:00:00,34.25,34.25,34.18,34.19,99150.0,19.4323,19.4323,19.3926,19.3983,99150.0
2008-05-21 13:10:00,34.18,34.23,34.09,34.09,51450.0,19.3926,19.421,19.3416,19.3416,51450.0
2008-05-21 13:20:00,34.09,34.09,33.91,33.91,81150.0,19.3416,19.3416,19.2394,19.2394,81150.0
2008-05-21 13:30:00,33.91,34.03,33.9,34.01,70050.0,19.2394,19.3075,19.2338,19.2962,70050.0
2008-05-21 13:40:00,34.01,34.07,34.0,34.03,37800.0,19.2962,19.3302,19.2905,19.3075,37800.0
2008-05-21 13:50:00,34.03,34.11,33.99,34.07,106500.0,19.3075,19.3529,19.2848,19.3302,106500.0
2008-05-21 14:00:00,34.08,34.08,33.62,33.63,267900.0,19.3359,19.3359,19.0749,19.0806,267900.0
2008-05-21 14:10:00,33.63,33.64,33.51,33.59,193650.0,19.0806,19.0862,19.0125,19.0579,193650.0
2008-05-21 14:20:00,33.59,33.61,33.43,33.58,163050.0,19.0579,19.0692,18.9671,19.0522,163050.0
2008-05-21 14:30:00,33.57,33.65,33.43,33.58,174750.0,19.0465,19.0919,18.9671,19.0522,174750.0
2008-05-21 14:40:00,33.56,33.59,33.44,33.47,169500.0,19.0408,19.0579,18.9728,18.9898,169500.0
2008-05-21 14:50:00,33.47,33.49,33.41,33.46,123000.0,18.9898,19.0011,18.9557,18.9841,123000.0
2008-05-21 15:00:00,33.47,33.51,33.42,33.47,258000.0,18.9898,19.0125,18.9614,18.9898,258000.0
2008-05-21 15:10:00,33.45,33.59,33.39,33.52,152100.0,18.9784,19.0579,18.9444,19.0182,152100.0
2008-05-21 15:20:00,33.51,33.6,33.49,33.5,136500.0,19.0125,19.0635,19.0011,19.0068,136500.0
2008-05-21 15:30:00,33.51,33.59,33.49,33.55,131250.0,19.0125,19.0579,19.0011,19.0352,131250.0
2008-05-21 15:40:00,33.55,33.57,33.32,33.5,233250.0,19.0352,19.0465,18.9047,19.0068,233250.0
2008-05-21 15:50:00,33.5,33.5,33.35,33.4,520050.0,19.0068,19.0068,18.9217,18.9501,520050.0
2008-05-22 09:30:00,33.49,33.74,33.34,33.39,65400.0,19.0011,19.143,18.916,18.9444,65400.0
2008-05-22 09:40:00,33.4,33.65,33.4,33.53,85200.0,18.9501,19.0919,18.9501,19.0238,85200.0
2008-05-22 09:50:00,33.51,33.87,33.51,33.82,94650.0,19.0125,19.2167,19.0125,19.1884,94650.0
2008-05-22 10:00:00,33.82,33.93,33.78,33.78,88050.0,19.1884,19.2508,19.1657,19.1657,88050.0
2008-05-22 10:10:00,33.8,33.88,33.75,33.81,68250.0,19.177,19.2224,19.1486,19.1827,68250.0
2008-05-22 10:20:00,33.82,33.92,33.78,33.91,96600.0,19.1884,19.2451,19.1657,19.2394,96600.0
2008-05-22 10:30:00,33.91,34.19,33.91,34.01,80850.0,19.2394,19.3983,19.2394,19.2962,80850.0
2008-05-22 10:40:00,34.0,34.04,33.91,33.97,56100.0,19.2905,19.3132,19.2394,19.2735,56100.0
2008-05-22 10:50:00,33.98,34.09,33.94,34.07,42600.0,19.2791,19.3416,19.2564,19.3302,42600.0
2008-05-22 11:00:00,34.08,34.15,34.03,34.11,54450.0,19.3359,19.3756,19.3075,19.3529,54450.0
2008-05-22 11:10:00,34.11,34.13,33.98,34.02,36600.0,19.3529,19.3642,19.2791,19.3018,36600.0
2008-05-22 11:20:00,34.02,34.07,33.95,33.97,66450.0,19.3018,19.3302,19.2621,19.2735,66450.0
2008-05-22 11:30:00,33.97,33.98,33.81,33.86,44400.0,19.2735,19.2791,19.1827,19.2111,44400.0
2008-05-22 11:40:00,33.85,33.86,33.69,33.71,47100.0,19.2054,19.2111,19.1146,19.126,47100.0
2008-05-22 11:50:00,33.71,33.83,33.69,33.8,92250.0,19.126,19.194,19.1146,19.177,92250.0
2008-05-22 12:00:00,33.79,33.81,33.65,33.65,147900.0,19.1713,19.1827,19.0919,19.0919,147900.0
2008-05-22 12:10:00,33.65,33.74,33.6,33.67,76950.0,19.0919,19.143,19.0635,19.1033,76950.0
2008-05-22 12:20:00,33.67,33.71,33.63,33.66,79950.0,19.1033,19.126,19.0806,19.0976,79950.0
2008-05-22 12:30:00,33.65,33.75,33.64,33.74,55800.0,19.0919,19.1486,19.0862,19.143,55800.0
2008-05-22 12:40:00,33.75,33.93,33.75,33.89,108300.0,19.1486,19.2508,19.1486,19.2281,108300.0
2008-05-22 12:50:00,33.89,33.89,33.82,33.83,75900.0,19.2281,19.2281,19.1884,19.194,75900.0
2008-05-22 13:00:00,33.84,33.84,33.77,33.77,67950.0,19.1997,19.1997,19.16,19.16,67950.0
2008-05-22 13:10:00,33.77,33.77,33.68,33.75,73500.0,19.16,19.16,19.1089,19.1486,73500.0
2008-05-22 13:20:00,33.74,33.83,33.74,33.8,71850.0,19.143,19.194,19.143,19.177,71850.0
2008-05-22 13:30:00,33.8,33.81,33.75,33.77,79800.0,19.177,19.1827,19.1486,19.16,79800.0
2008-05-22 13:40:00,33.77,33.91,33.75,33.88,61800.0,19.16,19.2394,19.1486,19.2224,61800.0
2008-05-22 13:50:00,33.87,33.89,33.74,33.75,120000.0,19.2167,19.2281,19.143,19.1486,120000.0
2008-05-22 14:00:00,33.75,33.8,33.72,33.76,86550.0,19.1486,19.177,19.1316,19.1543,86550.0
2008-05-22 14:10:00,33.76,33.77,33.56,33.61,141000.0,19.1543,19.16,19.0408,19.0692,141000.0
2008-05-22 14:20:00,33.61,33.69,33.53,33.55,173700.0,19.0692,19.1146,19.0238,19.0352,173700.0
2008-05-22 14:30:00,33.55,33.74,33.5,33.66,146850.0,19.0352,19.143,19.0068,19.0976,146850.0
2008-05-22 14:40:00,33.65,33.72,33.6,33.67,122100.0,19.0919,19.1316,19.0635,19.1033,122100.0
2008-05-22 14:50:00,33.67,33.73,33.63,33.71,94950.0,19.1033,19.1373,19.0806,19.126,94950.0
2008-05-22 15:00:00,33.71,33.75,33.68,33.72,51600.0,19.126,19.1486,19.1089,19.1316,51600.0
2008-05-22 15:10:00,33.72,33.77,33.7,33.75,57300.0,19.1316,19.16,19.1203,19.1486,57300.0
2008-05-22 15:20:00,33.75,33.77,33.7,33.73,161550.0,19.1486,19.16,19.1203,19.1373,161550.0
2008-05-22 15:30:00,33.73,33.81,33.7,33.8,158400.0,19.1373,19.1827,19.1203,19.177,158400.0
2008-05-22 15:40:00,33.8,33.85,33.75,33.81,134700.0,19.177,19.2054,19.1486,19.1827,134700.0
2008-05-22 15:50:00,33.8,33.87,33.77,33.77,196200.0,19.177,19.2167,19.16,19.16,196200.0
2008-05-23 09:30:00,33.43,33.55,33.25,33.32,87600.0,18.9671,19.0352,18.865,18.9047,87600.0
2008-05-23 09:40:00,33.33,33.47,33.22,33.27,106950.0,18.9104,18.9898,18.8479,18.8763,106950.0
2008-05-23 09:50:00,33.27,33.32,33.19,33.23,88500.0,18.8763,18.9047,18.8309,18.8536,88500.0
2008-05-23 10:00:00,33.25,33.4,33.11,33.3,70650.0,18.865,18.9501,18.7855,18.8933,70650.0
2008-05-23 10:10:00,33.3,33.49,33.24,33.45,43050.0,18.8933,19.0011,18.8593,18.9784,43050.0
2008-05-23 10:20:00,33.46,33.49,33.21,33.26,92550.0,18.9841,19.0011,18.8423,18.8706,92550.0
2008-05-23 10:30:00,33.24,33.3,33.15,33.19,83400.0,18.8593,18.8933,18.8082,18.8309,83400.0
2008-05-23 10:40:00,33.21,33.23,33.18,33.19,43950.0,18.8423,18.8536,18.8252,18.8309,43950.0
2008-05-23 10:50:00,33.19,33.43,33.19,33.43,154350.0,18.8309,18.9671,18.8309,18.9671,154350.0
2008-05-23 11:00:00,33.41,33.46,33.25,33.25,82050.0,18.9557,18.9841,18.865,18.865,82050.0
2008-05-23 11:10:00,33.23,33.25,33.03,33.22,68400.0,18.8536,18.865,18.7401,18.8479,68400.0
2008-05-23 11:20:00,33.21,33.28,33.19,33.26,86100.0,18.8423,18.882,18.8309,18.8706,86100.0
2008-05-23 11:30:00,33.26,33.29,33.14,33.29,77700.0,18.8706,18.8877,18.8026,18.8877,77700.0
2008-05-23 11:40:00,33.29,33.32,33.22,33.28,46500.0,18.8877,18.9047,18.8479,18.882,46500.0
2008-05-23 11:50:00,33.29,33.31,33.25,33.29,41700.0,18.8877,18.899,18.865,18.8877,41700.0
2008-05-23 12:00:00,33.28,33.37,33.26,33.27,68250.0,18.882,18.933,18.8706,18.8763,68250.0
2008-05-23 12:10:00,33.27,33.37,33.26,33.33,36900.0,18.8763,18.933,18.8706,18.9104,36900.0
2008-05-23 12:20:00,33.33,33.33,33.26,33.29,21300.0,18.9104,18.9104,18.8706,18.8877,21300.0
2008-05-23 12:30:00,33.29,33.3,33.2,33.25,53100.0,18.8877,18.8933,18.8366,18.865,53100.0
2008-05-23 12:40:00,33.25,33.32,33.23,33.24,59700.0,18.865,18.9047,18.8536,18.8593,59700.0
2008-05-23 12:50:00,33.24,33.26,33.18,33.25,85500.0,18.8593,18.8706,18.8252,18.865,85500.0
2008-05-23 13:00:00,33.25,33.3,33.22,33.28,47250.0,18.865,18.8933,18.8479,18.882,47250.0
2008-05-23 13:10:00,33.28,33.33,33.23,33.33,26400.0,18.882,18.9104,18.8536,18.9104,26400.0
2008-05-23 13:20:00,33.33,33.36,33.3,33.33,31950.0,18.9104,18.9274,18.8933,18.9104,31950.0
2008-05-23 13:30:00,33.33,33.43,33.33,33.35,54750.0,18.9104,18.9671,18.9104,18.9217,54750.0
2008-05-23 13:40:00,33.36,33.39,33.35,33.37,43650.0,18.9274,18.9444,18.9217,18.933,43650.0
2008-05-23 13:50:00,33.37,33.39,33.31,33.34,112350.0,18.933,18.9444,18.899,18.916,112350.0
2008-05-23 14:00:00,33.33,33.43,33.33,33.37,115350.0,18.9104,18.9671,18.9104,18.933,115350.0
2008-05-23 14:10:00,33.36,33.44,33.34,33.43,87150.0,18.9274,18.9728,18.916,18.9671,87150.0
2008-05-23 14:20:00,33.41,33.49,33.39,33.49,72450.0,18.9557,19.0011,18.9444,19.0011,72450.0
2008-05-23 14:30:00,33.49,33.5,33.39,33.45,63150.0,19.0011,19.0068,18.9444,18.9784,63150.0
2008-05-23 14:40:00,33.45,33.57,33.43,33.57,64350.0,18.9784,19.0465,18.9671,19.0465,64350.0
2008-05-23 14:50:00,33.57,33.6,33.52,33.52,39750.0,19.0465,19.0635,19.0182,19.0182,39750.0
2008-05-23 15:00:00,33.51,33.54,33.49,33.53,63150.0,19.0125,19.0295,19.0011,19.0238,63150.0
2008-05-23 15:10:00,33.53,33.55,33.45,33.51,169500.0,19.0238,19.0352,18.9784,19.0125,169500.0
2008-05-23 15:20:00,33.51,33.56,33.47,33.51,84000.0,19.0125,19.0408,18.9898,19.0125,84000.0
2008-05-23 15:30:00,33.52,33.6,33.47,33.48,113700.0,19.0182,19.0635,18.9898,18.9955,113700.0
2008-05-23 15:40:00,33.48,33.49,33.41,33.42,126900.0,18.9955,19.0011,18.9557,18.9614,126900.0
2008-05-23 15:50:00,33.43,33.43,33.33,33.43,249750.0,18.9671,18.9671,18.9104,18.9671,249750.0
2008-05-27 09:30:00,33.61,33.65,33.25,33.43,77400.0,19.0692,19.0919,18.865,18.9671,77400.0
2008-05-27 09:40:00,33.44,33.73,33.43,33.62,106050.0,18.9728,19.1373,18.9671,19.0749,106050.0
2008-05-27 09:50:00,33.61,33.64,33.49,33.55,58200.0,19.0692,19.0862,19.0011,19.0352,58200.0
2008-05-27 10:00:00,33.53,33.95,33.48,33.9,105900.0,19.0238,19.2621,18.9955,19.2338,105900.0
2008-05-27 10:10:00,33.87,33.94,33.72,33.73,115200.0,19.2167,19.2564,19.1316,19.1373,115200.0
2008-05-27 10:20:00,33.72,33.74,33.63,33.7,65850.0,19.1316,19.143,19.0806,19.1203,65850.0
2008-05-27 10:30:00,33.69,33.75,33.58,33.58,58650.0,19.1146,19.1486,19.0522,19.0522,58650.0
2008-05-27 10:40:00,33.57,33.65,33.56,33.6,181350.0,19.0465,19.0919,19.0408,19.0635,181350.0
2008-05-27 10:50:00,33.6,33.79,33.57,33.78,76500.0,19.0635,19.1713,19.0465,19.1657,76500.0
2008-05-27 11:00:00,33.78,33.78,33.73,33.73,92550.0,19.1657,19.1657,19.1373,19.1373,92550.0
2008-05-27 11:10:00,33.71,33.74,33.58,33.61,108150.0,19.126,19.143,19.0522,19.0692,108150.0
2008-05-27 11:20:00,33.61,33.73,33.59,33.68,92250.0,19.0692,19.1373,19.0579,19.1089,92250.0
2008-05-27 11:30:00,33.67,33.67,33.59,33.6,72750.0,19.1033,19.1033,19.0579,19.0635,72750.0
2008-05-27 11:40:00,33.59,33.63,33.59,33.6,36450.0,19.0579,19.0806,19.0579,19.0635,36450.0
2008-05-27 11:50:00,33.6,33.62,33.52,33.53,102750.0,19.0635,19.0749,19.0182,19.0238,102750.0
2008-05-27 12:00:00,33.51,33.51,33.41,33.49,73800.0,19.0125,19.0125,18.9557,19.0011,73800.0
2008-05-27 12:10:00,33.49,33.53,33.46,33.5,65100.0,19.0011,19.0238,18.9841,19.0068,65100.0
2008-05-27 12:20:00,33.51,33.6,33.47,33.57,46050.0,19.0125,19.0635,18.9898,19.0465,46050.0
2008-05-27 12:30:00,33.57,33.59,33.55,33.57,15000.0,19.0465,19.0579,19.0352,19.0465,15000.0
2008-05-27 12:40:00,33.58,33.6,33.49,33.51,59100.0,19.0522,19.0635,19.0011,19.0125,59100.0
2008-05-27 12:50:00,33.51,33.63,33.51,33.57,179400.0,19.0125,19.0806,19.0125,19.0465,179400.0
2008-05-27 13:00:00,33.56,33.59,33.53,33.53,48450.0,19.0408,19.0579,19.0238,19.0238,48450.0
2008-05-27 13:10:00,33.53,33.6,33.52,33.57,133350.0,19.0238,19.0635,19.0182,19.0465,133350.0
2008-05-27 13:20:00,33.58,33.65,33.55,33.57,55350.0,19.0522,19.0919,19.0352,19.0465,55350.0
2008-05-27 13:30:00,33.55,33.63,33.52,33.63,60900.0,19.0352,19.0806,19.0182,19.0806,60900.0
2008-05-27 13:40:00,33.63,33.7,33.57,33.58,74250.0,19.0806,19.1203,19.0465,19.0522,74250.0
2008-05-27 13:50:00,33.57,33.64,33.56,33.63,107850.0,19.0465,19.0862,19.0408,19.0806,107850.0
2008-05-27 14:00:00,33.64,33.69,33.61,33.68,83400.0,19.0862,19.1146,19.0692,19.1089,83400.0
2008-05-27 14:10:00,33.69,33.75,33.63,33.63,79050.0,19.1146,19.1486,19.0806,19.0806,79050.0
2008-05-27 14:20:00,33.63,33.74,33.6,33.6,143400.0,19.0806,19.143,19.0635,19.0635,143400.0
2008-05-27 14:30:00,33.61,33.8,33.6,33.76,100050.0,19.0692,19.177,19.0635,19.1543,100050.0
2008-05-27 14:40:00,33.75,33.94,33.75,33.94,106050.0,19.1486,19.2564,19.1486,19.2564,106050.0
2008-05-27 14:50:00,33.93,33.97,33.85,33.86,115950.0,19.2508,19.2735,19.2054,19.2111,115950.0
2008-05-27 15:00:00,33.86,33.95,33.83,33.9,78450.0,19.2111,19.2621,19.194,19.2338,78450.0
2008-05-27 15:10:00,33.91,33.95,33.87,33.91,112200.0,19.2394,19.2621,19.2167,19.2394,112200.0
2008-05-27 15:20:00,33.91,33.99,33.89,33.95,84600.0,19.2394,19.2848,19.2281,19.2621,84600.0
2008-05-27 15:30:00,33.95,34.07,33.91,34.01,150000.0,19.2621,19.3302,19.2394,19.2962,150000.0
2008-05-27 15:40:00,34.0,34.01,33.85,33.87,177450.0,19.2905,19.2962,19.2054,19.2167,177450.0
2008-05-27 15:50:00,33.87,34.04,33.87,34.04,280950.0,19.2167,19.3132,19.2167,19.3132,280950.0
2008-05-28 09:30:00,34.28,34.31,33.97,34.13,93750.0,19.4494,19.4664,19.2735,19.3642,93750.0
2008-05-28 09:40:00,34.16,34.25,34.1,34.11,82350.0,19.3813,19.4323,19.3472,19.3529,82350.0
2008-05-28 09:50:00,34.11,34.26,34.11,34.24,123900.0,19.3529,19.438,19.3529,19.4267,123900.0
2008-05-28 10:00:00,34.25,34.25,34.03,34.09,108600.0,19.4323,19.4323,19.3075,19.3416,108600.0
2008-05-28 10:10:00,34.07,34.17,33.99,34.0,133350.0,19.3302,19.3869,19.2848,19.2905,133350.0
2008-05-28 10:20:00,34.01,34.05,33.94,33.94,78150.0,19.2962,19.3189,19.2564,19.2564,78150.0
2008-05-28 10:30:00,33.94,34.07,33.94,34.06,63000.0,19.2564,19.3302,19.2564,19.3245,63000.0
2008-05-28 10:40:00,34.05,34.15,34.05,34.05,34950.0,19.3189,19.3756,19.3189,19.3189,34950.0
2008-05-28 10:50:00,34.05,34.25,34.03,34.23,80100.0,19.3189,19.4323,19.3075,19.421,80100.0
2008-05-28 11:00:00,34.21,34.21,34.07,34.2,49350.0,19.4096,19.4096,19.3302,19.404,49350.0
2008-05-28 11:10:00,34.2,34.25,34.09,34.09,39600.0,19.404,19.4323,19.3416,19.3416,39600.0
2008-05-28 11:20:00,34.09,34.11,33.98,34.05,58050.0,19.3416,19.3529,19.2791,19.3189,58050.0
2008-05-28 11:30:00,34.03,34.19,34.02,34.17,60150.0,19.3075,19.3983,19.3018,19.3869,60150.0
2008-05-28 11:40:00,34.17,34.21,34.12,34.21,29700.0,19.3869,19.4096,19.3586,19.4096,29700.0
2008-05-28 11:50:00,34.21,34.31,34.21,34.3,162150.0,19.4096,19.4664,19.4096,19.4607,162150.0
2008-05-28 12:00:00,34.28,34.33,34.27,34.28,184800.0,19.4494,19.4777,19.4437,19.4494,184800.0
2008-05-28 12:10:00,34.29,34.33,34.26,34.29,77100.0,19.455,19.4777,19.438,19.455,77100.0
2008-05-28 12:20:00,34.29,34.33,34.27,34.29,39600.0,19.455,19.4777,19.4437,19.455,39600.0
2008-05-28 12:30:00,34.27,34.29,34.25,34.25,35700.0,19.4437,19.455,19.4323,19.4323,35700.0
2008-05-28 12:40:00,34.25,34.33,34.25,34.31,35250.0,19.4323,19.4777,19.4323,19.4664,35250.0
2008-05-28 12:50:00,34.31,34.31,34.19,34.27,71400.0,19.4664,19.4664,19.3983,19.4437,71400.0
2008-05-28 13:00:00,34.27,34.31,34.26,34.29,34200.0,19.4437,19.4664,19.438,19.455,34200.0
2008-05-28 13:10:00,34.3,34.39,34.28,34.33,50550.0,19.4607,19.5118,19.4494,19.4777,50550.0
2008-05-28 13:20:00,34.33,34.34,34.28,34.33,56400.0,19.4777,19.4834,19.4494,19.4777,56400.0
2008-05-28 13:30:00,34.33,34.35,34.27,34.33,82050.0,19.4777,19.4891,19.4437,19.4777,82050.0
2008-05-28 13:40:00,34.33,34.33,34.25,34.27,47850.0,19.4777,19.4777,19.4323,19.4437,47850.0
2008-05-28 13:50:00,34.27,34.3,34.21,34.27,59100.0,19.4437,19.4607,19.4096,19.4437,59100.0
2008-05-28 14:00:00,34.27,34.34,34.23,34.31,52800.0,19.4437,19.4834,19.421,19.4664,52800.0
2008-05-28 14:10:00,34.31,34.35,34.31,34.33,66750.0,19.4664,19.4891,19.4664,19.4777,66750.0
2008-05-28 14:20:00,34.33,34.34,34.19,34.19,76650.0,19.4777,19.4834,19.3983,19.3983,76650.0
2008-05-28 14:30:00,34.21,34.39,34.19,34.34,66300.0,19.4096,19.5118,19.3983,19.4834,66300.0
2008-05-28 14:40:00,34.35,34.4,34.3,34.38,43500.0,19.4891,19.5174,19.4607,19.5061,43500.0
2008-05-28 14:50:00,34.37,34.39,34.27,34.31,29250.0,19.5004,19.5118,19.4437,19.4664,29250.0
2008-05-28 15:00:00,34.32,34.39,34.32,34.34,37200.0,19.472,19.5118,19.472,19.4834,37200.0
2008-05-28 15:10:00,34.33,34.35,34.29,34.35,53850.0,19.4777,19.4891,19.455,19.4891,53850.0
2008-05-28 15:20:00,34.35,34.53,34.3,34.47,95400.0,19.4891,19.5912,19.4607,19.5572,95400.0
2008-05-28 15:30:00,34.47,34.52,34.39,34.44,121950.0,19.5572,19.5855,19.5118,19.5401,121950.0
2008-05-28 15:40:00,34.43,34.48,34.35,34.47,135750.0,19.5345,19.5628,19.4891,19.5572,135750.0
2008-05-28 15:50:00,34.47,34.53,34.45,34.52,194700.0,19.5572,19.5912,19.5458,19.5855,194700.0
2008-05-29 09:30:00,34.66,34.71,34.28,34.69,126450.0,19.665,19.6933,19.4494,19.682,126450.0
2008-05-29 09:40:00,34.69,34.98,34.65,34.96,108300.0,19.682,19.8465,19.6593,19.8352,108300.0
2008-05-29 09:50:00,34.96,35.15,34.81,34.91,143250.0,19.8352,19.943,19.7501,19.8068,143250.0
2008-05-29 10:00:00,34.91,34.98,34.69,34.73,66450.0,19.8068,19.8465,19.682,19.7047,66450.0
2008-05-29 10:10:00,34.72,34.86,34.62,34.85,89400.0,19.699,19.7784,19.6423,19.7728,89400.0
2008-05-29 10:20:00,34.82,35.07,34.81,34.91,105150.0,19.7557,19.8976,19.7501,19.8068,105150.0
2008-05-29 10:30:00,34.91,34.99,34.67,34.97,205950.0,19.8068,19.8522,19.6706,19.8408,205950.0
2008-05-29 10:40:00,34.96,35.12,34.87,35.07,83100.0,19.8352,19.9259,19.7841,19.8976,83100.0
2008-05-29 10:50:00,35.07,35.09,34.99,35.03,39600.0,19.8976,19.9089,19.8522,19.8749,39600.0
2008-05-29 11:00:00,35.03,35.11,34.95,34.99,53850.0,19.8749,19.9203,19.8295,19.8522,53850.0
2008-05-29 11:10:00,34.99,35.05,34.93,35.02,70050.0,19.8522,19.8862,19.8181,19.8692,70050.0
2008-05-29 11:20:00,35.02,35.14,34.99,35.05,70650.0,19.8692,19.9373,19.8522,19.8862,70650.0
2008-05-29 11:30:00,35.07,35.21,35.05,35.19,65400.0,19.8976,19.977,19.8862,19.9657,65400.0
2008-05-29 11:40:00,35.2,35.27,35.15,35.27,56700.0,19.9713,20.011,19.943,20.011,56700.0
2008-05-29 11:50:00,35.27,35.29,35.2,35.26,64950.0,20.011,20.0224,19.9713,20.0054,64950.0
2008-05-29 12:00:00,35.26,35.29,35.23,35.27,61200.0,20.0054,20.0224,19.9884,20.011,61200.0
2008-05-29 12:10:00,35.26,35.31,35.25,35.31,66300.0,20.0054,20.0337,19.9997,20.0337,66300.0
2008-05-29 12:20:00,35.31,35.37,35.27,35.37,61350.0,20.0337,20.0678,20.011,20.0678,61350.0
2008-05-29 12:30:00,35.36,35.57,35.33,35.51,119700.0,20.0621,20.1813,20.0451,20.1472,119700.0
2008-05-29 12:40:00,35.51,35.67,35.49,35.65,117300.0,20.1472,20.238,20.1359,20.2266,117300.0
2008-05-29 12:50:00,35.63,35.65,35.57,35.61,64800.0,20.2153,20.2266,20.1813,20.204,64800.0
2008-05-29 13:00:00,35.61,35.76,35.61,35.67,98850.0,20.204,20.2891,20.204,20.238,98850.0
2008-05-29 13:10:00,35.68,35.72,35.66,35.69,79950.0,20.2437,20.2664,20.2323,20.2493,79950.0
2008-05-29 13:20:00,35.67,35.7,35.61,35.65,55800.0,20.238,20.255,20.204,20.2266,55800.0
2008-05-29 13:30:00,35.66,35.73,35.59,35.68,76350.0,20.2323,20.272,20.1926,20.2437,76350.0
2008-05-29 13:40:00,35.69,35.71,35.61,35.68,60300.0,20.2493,20.2607,20.204,20.2437,60300.0
2008-05-29 13:50:00,35.68,35.69,35.63,35.65,46350.0,20.2437,20.2493,20.2153,20.2266,46350.0
2008-05-29 14:00:00,35.65,35.7,35.63,35.68,70650.0,20.2266,20.255,20.2153,20.2437,70650.0
2008-05-29 14:10:00,35.68,35.86,35.65,35.84,144600.0,20.2437,20.3458,20.2266,20.3344,144600.0
2008-05-29 14:20:00,35.84,35.87,35.77,35.79,168300.0,20.3344,20.3515,20.2947,20.3061,168300.0
2008-05-29 14:30:00,35.8,35.83,35.68,35.68,141450.0,20.3118,20.3288,20.2437,20.2437,141450.0
2008-05-29 14:40:00,35.67,35.79,35.65,35.78,122700.0,20.238,20.3061,20.2266,20.3004,122700.0
2008-05-29 14:50:00,35.78,35.87,35.67,35.71,178050.0,20.3004,20.3515,20.238,20.2607,178050.0
2008-05-29 15:00:00,35.71,35.79,35.67,35.78,135150.0,20.2607,20.3061,20.238,20.3004,135150.0
2008-05-29 15:10:00,35.78,35.84,35.74,35.78,99300.0,20.3004,20.3344,20.2777,20.3004,99300.0
2008-05-29 15:20:00,35.79,35.84,35.65,35.67,109350.0,20.3061,20.3344,20.2266,20.238,109350.0
2008-05-29 15:30:00,35.68,35.7,35.58,35.62,144000.0,20.2437,20.255,20.1869,20.2096,144000.0
2008-05-29 15:40:00,35.62,35.65,35.54,35.63,202950.0,20.2096,20.2266,20.1642,20.2153,202950.0
2008-05-29 15:50:00,35.62,35.66,35.52,35.52,288150.0,20.2096,20.2323,20.1529,20.1529,288150.0
2008-05-30 09:30:00,35.38,35.82,35.18,35.49,150300.0,20.0735,20.3231,19.96,20.1359,150300.0
2008-05-30 09:40:00,35.51,35.69,35.34,35.57,123750.0,20.1472,20.2493,20.0508,20.1813,123750.0
2008-05-30 09:50:00,35.56,35.56,35.31,35.37,85800.0,20.1756,20.1756,20.0337,20.0678,85800.0
2008-05-30 10:00:00,35.36,35.4,35.28,35.31,60750.0,20.0621,20.0848,20.0167,20.0337,60750.0
2008-05-30 10:10:00,35.31,35.36,35.23,35.24,77850.0,20.0337,20.0621,19.9884,19.994,77850.0
2008-05-30 10:20:00,35.23,35.48,35.23,35.43,96600.0,19.9884,20.1302,19.9884,20.1018,96600.0
2008-05-30 10:30:00,35.44,35.47,35.38,35.44,73050.0,20.1075,20.1245,20.0735,20.1075,73050.0
2008-05-30 10:40:00,35.45,35.48,35.4,35.4,49500.0,20.1132,20.1302,20.0848,20.0848,49500.0
2008-05-30 10:50:00,35.4,35.41,35.32,35.41,54600.0,20.0848,20.0905,20.0394,20.0905,54600.0
2008-05-30 11:00:00,35.4,35.43,35.37,35.4,74250.0,20.0848,20.1018,20.0678,20.0848,74250.0
2008-05-30 11:10:00,35.39,35.45,35.39,35.4,69900.0,20.0791,20.1132,20.0791,20.0848,69900.0
2008-05-30 11:20:00,35.41,35.51,35.39,35.43,72750.0,20.0905,20.1472,20.0791,20.1018,72750.0
2008-05-30 11:30:00,35.42,35.47,35.4,35.41,50400.0,20.0962,20.1245,20.0848,20.0905,50400.0
2008-05-30 11:40:00,35.41,35.51,35.4,35.45,73350.0,20.0905,20.1472,20.0848,20.1132,73350.0
2008-05-30 11:50:00,35.45,35.52,35.42,35.51,28200.0,20.1132,20.1529,20.0962,20.1472,28200.0
2008-05-30 12:00:00,35.5,35.51,35.47,35.49,30150.0,20.1415,20.1472,20.1245,20.1359,30150.0
2008-05-30 12:10:00,35.49,35.51,35.46,35.48,24000.0,20.1359,20.1472,20.1188,20.1302,24000.0
2008-05-30 12:20:00,35.48,35.55,35.47,35.55,24450.0,20.1302,20.1699,20.1245,20.1699,24450.0
2008-05-30 12:30:00,35.55,35.6,35.47,35.6,76200.0,20.1699,20.1983,20.1245,20.1983,76200.0
2008-05-30 12:40:00,35.61,35.62,35.51,35.53,24600.0,20.204,20.2096,20.1472,20.1586,24600.0
2008-05-30 12:50:00,35.53,35.53,35.47,35.51,38100.0,20.1586,20.1586,20.1245,20.1472,38100.0
2008-05-30 13:00:00,35.5,35.53,35.48,35.49,23100.0,20.1415,20.1586,20.1302,20.1359,23100.0
2008-05-30 13:10:00,35.49,35.49,35.46,35.46,42600.0,20.1359,20.1359,20.1188,20.1188,42600.0
2008-05-30 13:20:00,35.45,35.54,35.45,35.51,24300.0,20.1132,20.1642,20.1132,20.1472,24300.0
2008-05-30 13:30:00,35.51,35.51,35.46,35.5,30750.0,20.1472,20.1472,20.1188,20.1415,30750.0
2008-05-30 13:40:00,35.5,35.57,35.49,35.57,39750.0,20.1415,20.1813,20.1359,20.1813,39750.0
2008-05-30 13:50:00,35.57,35.62,35.53,35.53,36300.0,20.1813,20.2096,20.1586,20.1586,36300.0
2008-05-30 14:00:00,35.53,35.57,35.51,35.53,93150.0,20.1586,20.1813,20.1472,20.1586,93150.0
2008-05-30 14:10:00,35.52,35.53,35.5,35.5,33750.0,20.1529,20.1586,20.1415,20.1415,33750.0
2008-05-30 14:20:00,35.5,35.59,35.5,35.59,39750.0,20.1415,20.1926,20.1415,20.1926,39750.0
2008-05-30 14:30:00,35.59,35.67,35.59,35.66,48300.0,20.1926,20.238,20.1926,20.2323,48300.0
2008-05-30 14:40:00,35.66,35.71,35.65,35.65,24750.0,20.2323,20.2607,20.2266,20.2266,24750.0
2008-05-30 14:50:00,35.67,35.75,35.65,35.71,46650.0,20.238,20.2834,20.2266,20.2607,46650.0
2008-05-30 15:00:00,35.71,35.73,35.68,35.69,54900.0,20.2607,20.272,20.2437,20.2493,54900.0
2008-05-30 15:10:00,35.69,35.69,35.57,35.6,78450.0,20.2493,20.2493,20.1813,20.1983,78450.0
2008-05-30 15:20:00,35.6,35.66,35.59,35.65,58950.0,20.1983,20.2323,20.1926,20.2266,58950.0
2008-05-30 15:30:00,35.65,35.68,35.59,35.63,68250.0,20.2266,20.2437,20.1926,20.2153,68250.0
2008-05-30 15:40:00,35.62,35.73,35.61,35.71,151050.0,20.2096,20.272,20.204,20.2607,151050.0
2008-05-30 15:50:00,35.72,35.75,35.54,35.55,236400.0,20.2664,20.2834,20.1642,20.1699,236400.0
2008-06-02 09:30:00,34.67,35.68,34.67,35.45,85050.0,19.6706,20.2437,19.6706,20.1132,85050.0
2008-06-02 09:40:00,35.43,35.69,35.37,35.45,57750.0,20.1018,20.2493,20.0678,20.1132,57750.0
2008-06-02 09:50:00,35.47,35.48,35.27,35.33,163050.0,20.1245,20.1302,20.011,20.0451,163050.0
2008-06-02 10:00:00,35.35,35.43,35.1,35.16,124650.0,20.0564,20.1018,19.9146,19.9486,124650.0
2008-06-02 10:10:00,35.17,35.17,34.99,35.0,109800.0,19.9543,19.9543,19.8522,19.8579,109800.0
2008-06-02 10:20:00,34.99,35.02,34.89,34.92,122100.0,19.8522,19.8692,19.7954,19.8125,122100.0
2008-06-02 10:30:00,34.91,34.94,34.84,34.87,66300.0,19.8068,19.8238,19.7671,19.7841,66300.0
2008-06-02 10:40:00,34.87,34.89,34.85,34.88,40350.0,19.7841,19.7954,19.7728,19.7898,40350.0
2008-06-02 10:50:00,34.88,34.95,34.87,34.88,38400.0,19.7898,19.8295,19.7841,19.7898,38400.0
2008-06-02 11:00:00,34.87,34.89,34.7,34.8,60600.0,19.7841,19.7954,19.6876,19.7444,60600.0
2008-06-02 11:10:00,34.8,34.83,34.75,34.81,57600.0,19.7444,19.7614,19.716,19.7501,57600.0
2008-06-02 11:20:00,34.81,34.83,34.72,34.79,54450.0,19.7501,19.7614,19.699,19.7387,54450.0
2008-06-02 11:30:00,34.79,34.8,34.68,34.72,73800.0,19.7387,19.7444,19.6763,19.699,73800.0
2008-06-02 11:40:00,34.73,34.76,34.7,34.75,53400.0,19.7047,19.7217,19.6876,19.716,53400.0
2008-06-02 11:50:00,34.75,34.83,34.72,34.78,51750.0,19.716,19.7614,19.699,19.733,51750.0
2008-06-02 12:00:00,34.79,34.83,34.75,34.81,37050.0,19.7387,19.7614,19.716,19.7501,37050.0
2008-06-02 12:10:00,34.82,34.82,34.76,34.76,27000.0,19.7557,19.7557,19.7217,19.7217,27000.0
2008-06-02 12:20:00,34.77,34.81,34.77,34.78,28050.0,19.7274,19.7501,19.7274,19.733,28050.0
2008-06-02 12:30:00,34.78,34.81,34.51,34.59,75300.0,19.733,19.7501,19.5798,19.6252,75300.0
2008-06-02 12:40:00,34.59,34.61,34.44,34.47,116700.0,19.6252,19.6366,19.5401,19.5572,116700.0
2008-06-02 12:50:00,34.47,34.55,34.4,34.41,63600.0,19.5572,19.6025,19.5174,19.5231,63600.0
2008-06-02 13:00:00,34.41,34.53,34.33,34.53,94500.0,19.5231,19.5912,19.4777,19.5912,94500.0
2008-06-02 13:10:00,34.55,34.61,34.5,34.53,52200.0,19.6025,19.6366,19.5742,19.5912,52200.0
2008-06-02 13:20:00,34.53,34.58,34.49,34.55,38850.0,19.5912,19.6196,19.5685,19.6025,38850.0
2008-06-02 13:30:00,34.55,34.55,34.47,34.51,29550.0,19.6025,19.6025,19.5572,19.5798,29550.0
2008-06-02 13:40:00,34.52,34.58,34.5,34.52,52350.0,19.5855,19.6196,19.5742,19.5855,52350.0
2008-06-02 13:50:00,34.53,34.6,34.51,34.59,70500.0,19.5912,19.6309,19.5798,19.6252,70500.0
2008-06-02 14:00:00,34.6,34.71,34.56,34.68,114300.0,19.6309,19.6933,19.6082,19.6763,114300.0
2008-06-02 14:10:00,34.67,34.75,34.65,34.67,59250.0,19.6706,19.716,19.6593,19.6706,59250.0
2008-06-02 14:20:00,34.67,34.72,34.58,34.63,71250.0,19.6706,19.699,19.6196,19.6479,71250.0
2008-06-02 14:30:00,34.63,34.67,34.6,34.63,52500.0,19.6479,19.6706,19.6309,19.6479,52500.0
2008-06-02 14:40:00,34.63,34.65,34.57,34.57,49200.0,19.6479,19.6593,19.6139,19.6139,49200.0
2008-06-02 14:50:00,34.58,34.65,34.56,34.56,55500.0,19.6196,19.6593,19.6082,19.6082,55500.0
2008-06-02 15:00:00,34.57,34.63,34.51,34.54,80250.0,19.6139,19.6479,19.5798,19.5969,80250.0
2008-06-02 15:10:00,34.53,34.6,34.5,34.53,98400.0,19.5912,19.6309,19.5742,19.5912,98400.0
2008-06-02 15:20:00,34.53,34.77,34.51,34.69,152100.0,19.5912,19.7274,19.5798,19.682,152100.0
2008-06-02 15:30:00,34.7,34.77,34.69,34.73,106350.0,19.6876,19.7274,19.682,19.7047,106350.0
2008-06-02 15:40:00,34.72,34.85,34.71,34.81,121650.0,19.699,19.7728,19.6933,19.7501,121650.0
2008-06-02 15:50:00,34.81,34.89,34.71,34.79,329250.0,19.7501,19.7954,19.6933,19.7387,329250.0
2008-06-03 09:30:00,35.33,35.4,34.88,34.97,158400.0,20.0451,20.0848,19.7898,19.8408,158400.0
2008-06-03 09:40:00,34.96,35.1,34.94,35.05,98700.0,19.8352,19.9146,19.8238,19.8862,98700.0
2008-06-03 09:50:00,35.06,35.19,34.97,35.1,113550.0,19.8919,19.9657,19.8408,19.9146,113550.0
2008-06-03 10:00:00,35.12,35.46,35.11,35.29,168450.0,19.9259,20.1188,19.9203,20.0224,168450.0
2008-06-03 10:10:00,35.3,35.42,35.21,35.37,124350.0,20.0281,20.0962,19.977,20.0678,124350.0
2008-06-03 10:20:00,35.36,35.53,35.32,35.41,93150.0,20.0621,20.1586,20.0394,20.0905,93150.0
2008-06-03 10:30:00,35.41,35.47,35.32,35.37,92700.0,20.0905,20.1245,20.0394,20.0678,92700.0
2008-06-03 10:40:00,35.36,35.45,35.19,35.25,120450.0,20.0621,20.1132,19.9657,19.9997,120450.0
2008-06-03 10:50:00,35.25,35.28,35.2,35.27,93450.0,19.9997,20.0167,19.9713,20.011,93450.0
2008-06-03 11:00:00,35.25,35.27,35.18,35.18,116250.0,19.9997,20.011,19.96,19.96,116250.0
2008-06-03 11:10:00,35.18,35.4,35.18,35.4,156600.0,19.96,20.0848,19.96,20.0848,156600.0
2008-06-03 11:20:00,35.38,35.43,35.23,35.28,110700.0,20.0735,20.1018,19.9884,20.0167,110700.0
2008-06-03 11:30:00,35.28,35.33,35.22,35.31,69600.0,20.0167,20.0451,19.9827,20.0337,69600.0
2008-06-03 11:40:00,35.32,35.41,35.31,35.33,65400.0,20.0394,20.0905,20.0337,20.0451,65400.0
2008-06-03 11:50:00,35.33,35.46,35.31,35.43,57600.0,20.0451,20.1188,20.0337,20.1018,57600.0
2008-06-03 12:00:00,35.43,35.45,35.34,35.36,90300.0,20.1018,20.1132,20.0508,20.0621,90300.0
2008-06-03 12:10:00,35.37,35.46,35.36,35.42,69600.0,20.0678,20.1188,20.0621,20.0962,69600.0
2008-06-03 12:20:00,35.43,35.43,35.33,35.35,66750.0,20.1018,20.1018,20.0451,20.0564,66750.0
2008-06-03 12:30:00,35.36,35.39,35.32,35.33,67500.0,20.0621,20.0791,20.0394,20.0451,67500.0
2008-06-03 12:40:00,35.33,35.35,35.27,35.33,69150.0,20.0451,20.0564,20.011,20.0451,69150.0
2008-06-03 12:50:00,35.32,35.35,35.23,35.27,81450.0,20.0394,20.0564,19.9884,20.011,81450.0
2008-06-03 13:00:00,35.27,35.3,35.26,35.28,73950.0,20.011,20.0281,20.0054,20.0167,73950.0
2008-06-03 13:10:00,35.27,35.35,35.27,35.34,85500.0,20.011,20.0564,20.011,20.0508,85500.0
2008-06-03 13:20:00,35.33,35.35,35.17,35.23,86700.0,20.0451,20.0564,19.9543,19.9884,86700.0
2008-06-03 13:30:00,35.23,35.23,34.97,35.01,160950.0,19.9884,19.9884,19.8408,19.8635,160950.0
2008-06-03 13:40:00,35.0,35.05,34.83,34.85,135000.0,19.8579,19.8862,19.7614,19.7728,135000.0
2008-06-03 13:50:00,34.85,34.85,34.68,34.79,166650.0,19.7728,19.7728,19.6763,19.7387,166650.0
2008-06-03 14:00:00,34.79,34.88,34.73,34.87,142650.0,19.7387,19.7898,19.7047,19.7841,142650.0
2008-06-03 14:10:00,34.87,34.91,34.77,34.8,150600.0,19.7841,19.8068,19.7274,19.7444,150600.0
2008-06-03 14:20:00,34.81,34.81,34.65,34.7,134250.0,19.7501,19.7501,19.6593,19.6876,134250.0
2008-06-03 14:30:00,34.69,34.81,34.69,34.75,142650.0,19.682,19.7501,19.682,19.716,142650.0
2008-06-03 14:40:00,34.74,34.82,34.67,34.8,106050.0,19.7103,19.7557,19.6706,19.7444,106050.0
2008-06-03 14:50:00,34.82,34.89,34.81,34.89,83400.0,19.7557,19.7954,19.7501,19.7954,83400.0
2008-06-03 15:00:00,34.89,35.13,34.82,34.99,358050.0,19.7954,19.9316,19.7557,19.8522,358050.0
2008-06-03 15:10:00,34.99,34.99,34.87,34.91,220200.0,19.8522,19.8522,19.7841,19.8068,220200.0
2008-06-03 15:20:00,34.91,35.07,34.87,35.06,229350.0,19.8068,19.8976,19.7841,19.8919,229350.0
2008-06-03 15:30:00,35.06,35.25,35.0,35.17,217050.0,19.8919,19.9997,19.8579,19.9543,217050.0
2008-06-03 15:40:00,35.17,35.21,35.11,35.11,142650.0,19.9543,19.977,19.9203,19.9203,142650.0
2008-06-03 15:50:00,35.11,35.15,35.0,35.0,215850.0,19.9203,19.943,19.8579,19.8579,215850.0
2008-06-04 09:30:00,35.15,35.27,34.75,35.07,108600.0,19.943,20.011,19.716,19.8976,108600.0
2008-06-04 09:40:00,35.07,35.2,34.97,35.11,105750.0,19.8976,19.9713,19.8408,19.9203,105750.0
2008-06-04 09:50:00,35.08,35.29,35.07,35.13,90450.0,19.9032,20.0224,19.8976,19.9316,90450.0
2008-06-04 10:00:00,35.13,35.28,35.08,35.22,91800.0,19.9316,20.0167,19.9032,19.9827,91800.0
2008-06-04 10:10:00,35.22,35.31,35.19,35.29,77550.0,19.9827,20.0337,19.9657,20.0224,77550.0
2008-06-04 10:20:00,35.29,35.29,35.11,35.21,159600.0,20.0224,20.0224,19.9203,19.977,159600.0
2008-06-04 10:30:00,35.22,35.35,35.21,35.29,173400.0,19.9827,20.0564,19.977,20.0224,173400.0
2008-06-04 10:40:00,35.29,35.45,35.23,35.37,87900.0,20.0224,20.1132,19.9884,20.0678,87900.0
2008-06-04 10:50:00,35.37,35.5,35.35,35.42,183600.0,20.0678,20.1415,20.0564,20.0962,183600.0
2008-06-04 11:00:00,35.41,35.56,35.37,35.52,134250.0,20.0905,20.1756,20.0678,20.1529,134250.0
2008-06-04 11:10:00,35.53,35.64,35.48,35.49,148200.0,20.1586,20.221,20.1302,20.1359,148200.0
2008-06-04 11:20:00,35.5,35.58,35.46,35.5,101550.0,20.1415,20.1869,20.1188,20.1415,101550.0
2008-06-04 11:30:00,35.51,35.65,35.47,35.61,156600.0,20.1472,20.2266,20.1245,20.204,156600.0
2008-06-04 11:40:00,35.62,35.65,35.45,35.45,132450.0,20.2096,20.2266,20.1132,20.1132,132450.0
2008-06-04 11:50:00,35.45,35.59,35.43,35.51,113850.0,20.1132,20.1926,20.1018,20.1472,113850.0
2008-06-04 12:00:00,35.49,35.53,35.47,35.51,47100.0,20.1359,20.1586,20.1245,20.1472,47100.0
2008-06-04 12:10:00,35.51,35.65,35.5,35.65,49050.0,20.1472,20.2266,20.1415,20.2266,49050.0
2008-06-04 12:20:00,35.65,35.76,35.65,35.66,99000.0,20.2266,20.2891,20.2266,20.2323,99000.0
2008-06-04 12:30:00,35.66,35.82,35.65,35.67,92550.0,20.2323,20.3231,20.2266,20.238,92550.0
2008-06-04 12:40:00,35.67,35.69,35.57,35.58,83550.0,20.238,20.2493,20.1813,20.1869,83550.0
2008-06-04 12:50:00,35.58,35.65,35.47,35.52,117900.0,20.1869,20.2266,20.1245,20.1529,117900.0
2008-06-04 13:00:00,35.51,35.61,35.4,35.41,82650.0,20.1472,20.204,20.0848,20.0905,82650.0
2008-06-04 13:10:00,35.41,35.54,35.41,35.51,46650.0,20.0905,20.1642,20.0905,20.1472,46650.0
2008-06-04 13:20:00,35.51,35.63,35.49,35.61,39300.0,20.1472,20.2153,20.1359,20.204,39300.0
2008-06-04 13:30:00,35.61,35.69,35.59,35.65,73050.0,20.204,20.2493,20.1926,20.2266,73050.0
2008-06-04 13:40:00,35.65,35.7,35.64,35.65,49950.0,20.2266,20.255,20.221,20.2266,49950.0
2008-06-04 13:50:00,35.65,35.75,35.64,35.71,71850.0,20.2266,20.2834,20.221,20.2607,71850.0
2008-06-04 14:00:00,35.71,35.71,35.53,35.54,61350.0,20.2607,20.2607,20.1586,20.1642,61350.0
2008-06-04 14:10:00,35.54,35.54,35.31,35.35,109500.0,20.1642,20.1642,20.0337,20.0564,109500.0
2008-06-04 14:20:00,35.35,35.44,35.31,35.35,98550.0,20.0564,20.1075,20.0337,20.0564,98550.0
2008-06-04 14:30:00,35.35,35.47,35.31,35.47,97500.0,20.0564,20.1245,20.0337,20.1245,97500.0
2008-06-04 14:40:00,35.46,35.51,35.24,35.25,174900.0,20.1188,20.1472,19.994,19.9997,174900.0
2008-06-04 14:50:00,35.25,35.31,35.15,35.21,200100.0,19.9997,20.0337,19.943,19.977,200100.0
2008-06-04 15:00:00,35.21,35.35,35.16,35.25,139800.0,19.977,20.0564,19.9486,19.9997,139800.0
2008-06-04 15:10:00,35.27,35.43,35.18,35.33,190650.0,20.011,20.1018,19.96,20.0451,190650.0
2008-06-04 15:20:00,35.34,35.45,35.31,35.33,119400.0,20.0508,20.1132,20.0337,20.0451,119400.0
2008-06-04 15:30:00,35.33,35.38,35.29,35.36,101400.0,20.0451,20.0735,20.0224,20.0621,101400.0
2008-06-04 15:40:00,35.36,35.55,35.32,35.53,203850.0,20.0621,20.1699,20.0394,20.1586,203850.0
2008-06-04 15:50:00,35.53,35.57,35.43,35.49,235200.0,20.1586,20.1813,20.1018,20.1359,235200.0
2008-06-05 09:30:00,34.61,34.95,34.28,34.38,286500.0,19.6366,19.8295,19.4494,19.5061,286500.0
2008-06-05 09:40:00,34.38,34.5,34.35,34.41,237300.0,19.5061,19.5742,19.4891,19.5231,237300.0
2008-06-05 09:50:00,34.43,34.45,34.36,34.39,238350.0,19.5345,19.5458,19.4947,19.5118,238350.0
2008-06-05 10:00:00,34.38,34.48,34.24,34.43,223200.0,19.5061,19.5628,19.4267,19.5345,223200.0
2008-06-05 10:10:00,34.43,34.65,34.39,34.63,177750.0,19.5345,19.6593,19.5118,19.6479,177750.0
2008-06-05 10:20:00,34.63,34.69,34.52,34.68,173550.0,19.6479,19.682,19.5855,19.6763,173550.0
2008-06-05 10:30:00,34.68,34.74,34.61,34.66,150900.0,19.6763,19.7103,19.6366,19.665,150900.0
2008-06-05 10:40:00,34.65,34.85,34.65,34.76,98550.0,19.6593,19.7728,19.6593,19.7217,98550.0
2008-06-05 10:50:00,34.77,34.81,34.68,34.68,80100.0,19.7274,19.7501,19.6763,19.6763,80100.0
2008-06-05 11:00:00,34.69,34.76,34.65,34.67,115050.0,19.682,19.7217,19.6593,19.6706,115050.0
2008-06-05 11:10:00,34.69,34.73,34.67,34.71,93000.0,19.682,19.7047,19.6706,19.6933,93000.0
2008-06-05 11:20:00,34.7,34.75,34.59,34.73,143250.0,19.6876,19.716,19.6252,19.7047,143250.0
2008-06-05 11:30:00,34.74,34.77,34.68,34.76,58050.0,19.7103,19.7274,19.6763,19.7217,58050.0
2008-06-05 11:40:00,34.75,34.78,34.73,34.75,89400.0,19.716,19.733,19.7047,19.716,89400.0
2008-06-05 11:50:00,34.75,34.81,34.71,34.73,89100.0,19.716,19.7501,19.6933,19.7047,89100.0
2008-06-05 12:00:00,34.73,34.85,34.73,34.78,75150.0,19.7047,19.7728,19.7047,19.733,75150.0
2008-06-05 12:10:00,34.77,34.79,34.72,34.76,45300.0,19.7274,19.7387,19.699,19.7217,45300.0
2008-06-05 12:20:00,34.76,34.89,34.74,34.85,94800.0,19.7217,19.7954,19.7103,19.7728,94800.0
2008-06-05 12:30:00,34.84,34.89,34.79,34.82,76800.0,19.7671,19.7954,19.7387,19.7557,76800.0
2008-06-05 12:40:00,34.82,34.83,34.77,34.77,45000.0,19.7557,19.7614,19.7274,19.7274,45000.0
2008-06-05 12:50:00,34.78,34.86,34.73,34.84,90300.0,19.733,19.7784,19.7047,19.7671,90300.0
2008-06-05 13:00:00,34.84,34.91,34.83,34.88,63600.0,19.7671,19.8068,19.7614,19.7898,63600.0
2008-06-05 13:10:00,34.88,34.9,34.83,34.85,33750.0,19.7898,19.8011,19.7614,19.7728,33750.0
2008-06-05 13:20:00,34.85,34.86,34.79,34.83,50100.0,19.7728,19.7784,19.7387,19.7614,50100.0
2008-06-05 13:30:00,34.83,34.85,34.8,34.84,54900.0,19.7614,19.7728,19.7444,19.7671,54900.0
2008-06-05 13:40:00,34.84,34.92,34.83,34.89,60000.0,19.7671,19.8125,19.7614,19.7954,60000.0
2008-06-05 13:50:00,34.89,34.89,34.85,34.87,43050.0,19.7954,19.7954,19.7728,19.7841,43050.0
2008-06-05 14:00:00,34.87,34.89,34.76,34.79,75450.0,19.7841,19.7954,19.7217,19.7387,75450.0
2008-06-05 14:10:00,34.79,34.79,34.73,34.77,57300.0,19.7387,19.7387,19.7047,19.7274,57300.0
2008-06-05 14:20:00,34.77,34.77,34.64,34.69,289500.0,19.7274,19.7274,19.6536,19.682,289500.0
2008-06-05 14:30:00,34.69,34.79,34.66,34.71,171000.0,19.682,19.7387,19.665,19.6933,171000.0
2008-06-05 14:40:00,34.71,34.83,34.69,34.79,73950.0,19.6933,19.7614,19.682,19.7387,73950.0
2008-06-05 14:50:00,34.78,34.83,34.73,34.79,120900.0,19.733,19.7614,19.7047,19.7387,120900.0
2008-06-05 15:00:00,34.79,34.95,34.76,34.93,103200.0,19.7387,19.8295,19.7217,19.8181,103200.0
2008-06-05 15:10:00,34.93,35.05,34.88,34.96,122400.0,19.8181,19.8862,19.7898,19.8352,122400.0
2008-06-05 15:20:00,34.95,35.03,34.93,34.99,82200.0,19.8295,19.8749,19.8181,19.8522,82200.0
2008-06-05 15:30:00,34.99,35.13,34.95,35.05,137850.0,19.8522,19.9316,19.8295,19.8862,137850.0
2008-06-05 15:40:00,35.05,35.12,35.02,35.11,149700.0,19.8862,19.9259,19.8692,19.9203,149700.0
2008-06-05 15:50:00,35.11,35.13,35.05,35.05,271800.0,19.9203,19.9316,19.8862,19.8862,271800.0
2008-06-06 09:30:00,34.24,34.86,34.19,34.61,119250.0,19.4267,19.7784,19.3983,19.6366,119250.0
2008-06-06 09:40:00,34.63,34.8,34.57,34.6,77550.0,19.6479,19.7444,19.6139,19.6309,77550.0
2008-06-06 09:50:00,34.57,34.58,34.37,34.37,66300.0,19.6139,19.6196,19.5004,19.5004,66300.0
2008-06-06 10:00:00,34.39,34.39,34.18,34.25,190800.0,19.5118,19.5118,19.3926,19.4323,190800.0
2008-06-06 10:10:00,34.25,34.44,34.24,34.42,107400.0,19.4323,19.5401,19.4267,19.5288,107400.0
2008-06-06 10:20:00,34.42,34.43,34.26,34.27,117450.0,19.5288,19.5345,19.438,19.4437,117450.0
2008-06-06 10:30:00,34.28,34.37,34.21,34.26,215250.0,19.4494,19.5004,19.4096,19.438,215250.0
2008-06-06 10:40:00,34.27,34.29,34.17,34.19,180000.0,19.4437,19.455,19.3869,19.3983,180000.0
2008-06-06 10:50:00,34.2,34.21,34.09,34.09,136050.0,19.404,19.4096,19.3416,19.3416,136050.0
2008-06-06 11:00:00,34.09,34.11,33.91,33.91,147150.0,19.3416,19.3529,19.2394,19.2394,147150.0
2008-06-06 11:10:00,33.92,33.94,33.84,33.94,120600.0,19.2451,19.2564,19.1997,19.2564,120600.0
2008-06-06 11:20:00,33.95,33.98,33.83,33.84,74850.0,19.2621,19.2791,19.194,19.1997,74850.0
2008-06-06 11:30:00,33.85,34.01,33.83,33.96,70500.0,19.2054,19.2962,19.194,19.2678,70500.0
2008-06-06 11:40:00,33.97,34.01,33.92,33.96,114600.0,19.2735,19.2962,19.2451,19.2678,114600.0
2008-06-06 11:50:00,33.97,33.99,33.89,33.92,51750.0,19.2735,19.2848,19.2281,19.2451,51750.0
2008-06-06 12:00:00,33.89,33.89,33.79,33.81,79050.0,19.2281,19.2281,19.1713,19.1827,79050.0
2008-06-06 12:10:00,33.82,33.97,33.81,33.93,87750.0,19.1884,19.2735,19.1827,19.2508,87750.0
2008-06-06 12:20:00,33.91,33.95,33.9,33.92,62700.0,19.2394,19.2621,19.2338,19.2451,62700.0
2008-06-06 12:30:00,33.92,34.03,33.91,34.0,62850.0,19.2451,19.3075,19.2394,19.2905,62850.0
2008-06-06 12:40:00,34.0,34.01,33.98,34.0,66900.0,19.2905,19.2962,19.2791,19.2905,66900.0
2008-06-06 12:50:00,34.0,34.0,33.91,33.93,83250.0,19.2905,19.2905,19.2394,19.2508,83250.0
2008-06-06 13:00:00,33.94,33.94,33.77,33.79,167850.0,19.2564,19.2564,19.16,19.1713,167850.0
2008-06-06 13:10:00,33.78,33.8,33.63,33.64,172950.0,19.1657,19.177,19.0806,19.0862,172950.0
2008-06-06 13:20:00,33.65,33.73,33.63,33.65,143400.0,19.0919,19.1373,19.0806,19.0919,143400.0
2008-06-06 13:30:00,33.65,33.67,33.58,33.62,132450.0,19.0919,19.1033,19.0522,19.0749,132450.0
2008-06-06 13:40:00,33.61,33.77,33.61,33.68,124650.0,19.0692,19.16,19.0692,19.1089,124650.0
2008-06-06 13:50:00,33.67,33.69,33.54,33.64,92700.0,19.1033,19.1146,19.0295,19.0862,92700.0
2008-06-06 14:00:00,33.64,33.64,33.47,33.52,94350.0,19.0862,19.0862,18.9898,19.0182,94350.0
2008-06-06 14:10:00,33.51,33.53,33.31,33.38,227100.0,19.0125,19.0238,18.899,18.9387,227100.0
2008-06-06 14:20:00,33.37,33.44,33.29,33.33,218700.0,18.933,18.9728,18.8877,18.9104,218700.0
2008-06-06 14:30:00,33.33,33.41,33.32,33.36,129600.0,18.9104,18.9557,18.9047,18.9274,129600.0
2008-06-06 14:40:00,33.35,33.44,33.35,33.39,123450.0,18.9217,18.9728,18.9217,18.9444,123450.0
2008-06-06 14:50:00,33.39,33.4,33.34,33.35,141150.0,18.9444,18.9501,18.916,18.9217,141150.0
2008-06-06 15:00:00,33.35,33.55,33.35,33.55,169650.0,18.9217,19.0352,18.9217,19.0352,169650.0
2008-06-06 15:10:00,33.55,33.64,33.41,33.49,361500.0,19.0352,19.0862,18.9557,19.0011,361500.0
2008-06-06 15:20:00,33.48,33.5,33.27,33.33,213000.0,18.9955,19.0068,18.8763,18.9104,213000.0
2008-06-06 15:30:00,33.31,33.41,33.27,33.38,238650.0,18.899,18.9557,18.8763,18.9387,238650.0
2008-06-06 15:40:00,33.37,33.37,33.17,33.2,254100.0,18.933,18.933,18.8196,18.8366,254100.0
2008-06-06 15:50:00,33.2,33.23,33.11,33.11,453750.0,18.8366,18.8536,18.7855,18.7855,453750.0
2008-06-09 09:30:00,33.11,33.49,33.1,33.43,114750.0,18.7855,19.0011,18.7799,18.9671,114750.0
2008-06-09 09:40:00,33.4,33.42,32.94,32.99,133500.0,18.9501,18.9614,18.6891,18.7174,133500.0
2008-06-09 09:50:00,32.99,33.19,32.98,33.17,187950.0,18.7174,18.8309,18.7118,18.8196,187950.0
2008-06-09 10:00:00,33.17,33.37,33.16,33.29,191850.0,18.8196,18.933,18.8139,18.8877,191850.0
2008-06-09 10:10:00,33.29,33.54,33.23,33.41,147450.0,18.8877,19.0295,18.8536,18.9557,147450.0
2008-06-09 10:20:00,33.4,33.49,33.28,33.38,100800.0,18.9501,19.0011,18.882,18.9387,100800.0
2008-06-09 10:30:00,33.37,33.44,33.34,33.35,110250.0,18.933,18.9728,18.916,18.9217,110250.0
2008-06-09 10:40:00,33.37,33.38,33.25,33.28,66600.0,18.933,18.9387,18.865,18.882,66600.0
2008-06-09 10:50:00,33.29,33.35,33.25,33.29,73950.0,18.8877,18.9217,18.865,18.8877,73950.0
2008-06-09 11:00:00,33.31,33.4,33.3,33.31,83850.0,18.899,18.9501,18.8933,18.899,83850.0
2008-06-09 11:10:00,33.31,33.39,33.31,33.37,52500.0,18.899,18.9444,18.899,18.933,52500.0
2008-06-09 11:20:00,33.37,33.47,33.34,33.45,71850.0,18.933,18.9898,18.916,18.9784,71850.0
2008-06-09 11:30:00,33.45,33.48,33.38,33.41,72900.0,18.9784,18.9955,18.9387,18.9557,72900.0
2008-06-09 11:40:00,33.4,33.43,33.29,33.33,68250.0,18.9501,18.9671,18.8877,18.9104,68250.0
2008-06-09 11:50:00,33.33,33.33,33.25,33.33,48000.0,18.9104,18.9104,18.865,18.9104,48000.0
2008-06-09 12:00:00,33.33,33.33,33.19,33.25,64800.0,18.9104,18.9104,18.8309,18.865,64800.0
2008-06-09 12:10:00,33.25,33.31,33.21,33.29,54300.0,18.865,18.899,18.8423,18.8877,54300.0
2008-06-09 12:20:00,33.29,33.37,33.29,33.33,46200.0,18.8877,18.933,18.8877,18.9104,46200.0
2008-06-09 12:30:00,33.33,33.35,33.31,33.34,35850.0,18.9104,18.9217,18.899,18.916,35850.0
2008-06-09 12:40:00,33.34,33.41,33.34,33.4,56100.0,18.916,18.9557,18.916,18.9501,56100.0
2008-06-09 12:50:00,33.4,33.48,33.36,33.4,125550.0,18.9501,18.9955,18.9274,18.9501,125550.0
2008-06-09 13:00:00,33.39,33.41,33.17,33.21,61050.0,18.9444,18.9557,18.8196,18.8423,61050.0
2008-06-09 13:10:00,33.19,33.27,33.03,33.11,89400.0,18.8309,18.8763,18.7401,18.7855,89400.0
2008-06-09 13:20:00,33.11,33.13,33.03,33.13,85500.0,18.7855,18.7969,18.7401,18.7969,85500.0
2008-06-09 13:30:00,33.13,33.17,33.08,33.09,69150.0,18.7969,18.8196,18.7685,18.7742,69150.0
2008-06-09 13:40:00,33.08,33.11,33.01,33.03,82650.0,18.7685,18.7855,18.7288,18.7401,82650.0
2008-06-09 13:50:00,33.01,33.01,32.89,32.93,166350.0,18.7288,18.7288,18.6607,18.6834,166350.0
2008-06-09 14:00:00,32.93,32.95,32.81,32.82,231150.0,18.6834,18.6948,18.6153,18.621,231150.0
2008-06-09 14:10:00,32.83,32.83,32.69,32.71,215850.0,18.6267,18.6267,18.5472,18.5586,215850.0
2008-06-09 14:20:00,32.7,32.84,32.68,32.82,201600.0,18.5529,18.6323,18.5416,18.621,201600.0
2008-06-09 14:30:00,32.81,32.92,32.79,32.9,207300.0,18.6153,18.6777,18.604,18.6664,207300.0
2008-06-09 14:40:00,32.9,32.91,32.79,32.88,174000.0,18.6664,18.6721,18.604,18.655,174000.0
2008-06-09 14:50:00,32.89,32.91,32.8,32.84,231600.0,18.6607,18.6721,18.6096,18.6323,231600.0
2008-06-09 15:00:00,32.85,32.9,32.71,32.78,259200.0,18.638,18.6664,18.5586,18.5983,259200.0
2008-06-09 15:10:00,32.77,32.88,32.75,32.87,140850.0,18.5926,18.655,18.5813,18.6494,140850.0
2008-06-09 15:20:00,32.88,32.98,32.86,32.91,221700.0,18.655,18.7118,18.6437,18.6721,221700.0
2008-06-09 15:30:00,32.92,33.08,32.92,33.05,239550.0,18.6777,18.7685,18.6777,18.7515,239550.0
2008-06-09 15:40:00,33.05,33.19,33.03,33.07,325050.0,18.7515,18.8309,18.7401,18.7628,325050.0
2008-06-09 15:50:00,33.07,33.14,33.02,33.09,279600.0,18.7628,18.8026,18.7345,18.7742,279600.0
2008-06-10 09:30:00,32.6,32.89,32.36,32.81,115500.0,18.4962,18.6607,18.36,18.6153,115500.0
2008-06-10 09:40:00,32.79,32.85,32.67,32.73,61800.0,18.604,18.638,18.5359,18.5699,61800.0
2008-06-10 09:50:00,32.73,32.83,32.53,32.54,107400.0,18.5699,18.6267,18.4565,18.4621,107400.0
2008-06-10 10:00:00,32.55,32.57,32.46,32.57,60900.0,18.4678,18.4792,18.4167,18.4792,60900.0
2008-06-10 10:10:00,32.57,32.81,32.57,32.8,70950.0,18.4792,18.6153,18.4792,18.6096,70950.0
2008-06-10 10:20:00,32.79,32.82,32.71,32.77,61050.0,18.604,18.621,18.5586,18.5926,61050.0
2008-06-10 10:30:00,32.77,32.79,32.51,32.59,117750.0,18.5926,18.604,18.4451,18.4905,117750.0
2008-06-10 10:40:00,32.59,32.6,32.45,32.58,125100.0,18.4905,18.4962,18.4111,18.4848,125100.0
2008-06-10 10:50:00,32.58,32.61,32.47,32.58,80400.0,18.4848,18.5018,18.4224,18.4848,80400.0
2008-06-10 11:00:00,32.58,32.67,32.47,32.54,80100.0,18.4848,18.5359,18.4224,18.4621,80100.0
2008-06-10 11:10:00,32.55,32.59,32.5,32.59,71100.0,18.4678,18.4905,18.4394,18.4905,71100.0
2008-06-10 11:20:00,32.59,32.61,32.41,32.45,77850.0,18.4905,18.5018,18.3884,18.4111,77850.0
2008-06-10 11:30:00,32.45,32.5,32.4,32.45,80550.0,18.4111,18.4394,18.3827,18.4111,80550.0
2008-06-10 11:40:00,32.47,32.69,32.45,32.65,70200.0,18.4224,18.5472,18.4111,18.5245,70200.0
2008-06-10 11:50:00,32.65,32.7,32.48,32.53,122250.0,18.5245,18.5529,18.4281,18.4565,122250.0
2008-06-10 12:00:00,32.53,32.57,32.45,32.55,59250.0,18.4565,18.4792,18.4111,18.4678,59250.0
2008-06-10 12:10:00,32.53,32.74,32.51,32.72,82650.0,18.4565,18.5756,18.4451,18.5643,82650.0
2008-06-10 12:20:00,32.73,32.76,32.65,32.67,126000.0,18.5699,18.587,18.5245,18.5359,126000.0
2008-06-10 12:30:00,32.67,32.78,32.63,32.75,121650.0,18.5359,18.5983,18.5132,18.5813,121650.0
2008-06-10 12:40:00,32.75,32.76,32.64,32.69,61650.0,18.5813,18.587,18.5189,18.5472,61650.0
2008-06-10 12:50:00,32.67,32.69,32.61,32.67,71400.0,18.5359,18.5472,18.5018,18.5359,71400.0
2008-06-10 13:00:00,32.66,32.66,32.51,32.61,83400.0,18.5302,18.5302,18.4451,18.5018,83400.0
2008-06-10 13:10:00,32.59,32.87,32.59,32.81,105600.0,18.4905,18.6494,18.4905,18.6153,105600.0
2008-06-10 13:20:00,32.81,32.94,32.79,32.91,76800.0,18.6153,18.6891,18.604,18.6721,76800.0
2008-06-10 13:30:00,32.89,32.89,32.67,32.7,71100.0,18.6607,18.6607,18.5359,18.5529,71100.0
2008-06-10 13:40:00,32.71,32.79,32.69,32.77,35850.0,18.5586,18.604,18.5472,18.5926,35850.0
2008-06-10 13:50:00,32.75,32.8,32.65,32.65,64500.0,18.5813,18.6096,18.5245,18.5245,64500.0
2008-06-10 14:00:00,32.65,32.67,32.41,32.46,161250.0,18.5245,18.5359,18.3884,18.4167,161250.0
2008-06-10 14:10:00,32.45,32.5,32.37,32.39,93750.0,18.4111,18.4394,18.3657,18.377,93750.0
2008-06-10 14:20:00,32.41,32.55,32.41,32.51,68850.0,18.3884,18.4678,18.3884,18.4451,68850.0
2008-06-10 14:30:00,32.51,32.52,32.45,32.48,55800.0,18.4451,18.4508,18.4111,18.4281,55800.0
2008-06-10 14:40:00,32.49,32.51,32.43,32.47,71550.0,18.4338,18.4451,18.3997,18.4224,71550.0
2008-06-10 14:50:00,32.47,32.54,32.41,32.49,73650.0,18.4224,18.4621,18.3884,18.4338,73650.0
2008-06-10 15:00:00,32.49,32.57,32.49,32.53,85950.0,18.4338,18.4792,18.4338,18.4565,85950.0
2008-06-10 15:10:00,32.53,32.59,32.51,32.55,94200.0,18.4565,18.4905,18.4451,18.4678,94200.0
2008-06-10 15:20:00,32.55,32.61,32.51,32.59,67050.0,18.4678,18.5018,18.4451,18.4905,67050.0
2008-06-10 15:30:00,32.59,32.63,32.51,32.55,75900.0,18.4905,18.5132,18.4451,18.4678,75900.0
2008-06-10 15:40:00,32.55,32.58,32.44,32.54,102600.0,18.4678,18.4848,18.4054,18.4621,102600.0
2008-06-10 15:50:00,32.54,32.61,32.5,32.54,185100.0,18.4621,18.5018,18.4394,18.4621,185100.0
2008-06-11 09:30:00,32.71,32.76,32.42,32.6,109800.0,18.5586,18.587,18.394,18.4962,109800.0
2008-06-11 09:40:00,32.6,32.6,32.29,32.33,58500.0,18.4962,18.4962,18.3203,18.343,58500.0
2008-06-11 09:50:00,32.33,32.34,32.13,32.14,58050.0,18.343,18.3487,18.2295,18.2352,58050.0
2008-06-11 10:00:00,32.12,32.15,32.02,32.09,85500.0,18.2238,18.2409,18.1671,18.2068,85500.0
2008-06-11 10:10:00,32.09,32.11,31.85,31.85,195000.0,18.2068,18.2182,18.0707,18.0707,195000.0
2008-06-11 10:20:00,31.87,31.87,31.57,31.62,170250.0,18.082,18.082,17.9118,17.9402,170250.0
2008-06-11 10:30:00,31.61,31.82,31.59,31.72,133650.0,17.9345,18.0536,17.9231,17.9969,133650.0
2008-06-11 10:40:00,31.73,31.76,31.55,31.69,167100.0,18.0026,18.0196,17.9004,17.9799,167100.0
2008-06-11 10:50:00,31.68,31.89,31.65,31.88,112650.0,17.9742,18.0933,17.9572,18.0877,112650.0
2008-06-11 11:00:00,31.87,31.87,31.71,31.75,224700.0,18.082,18.082,17.9912,18.0139,224700.0
2008-06-11 11:10:00,31.77,31.95,31.77,31.9,68850.0,18.0253,18.1274,18.0253,18.099,68850.0
2008-06-11 11:20:00,31.9,31.95,31.68,31.7,132000.0,18.099,18.1274,17.9742,17.9855,132000.0
2008-06-11 11:30:00,31.71,31.77,31.67,31.71,94500.0,17.9912,18.0253,17.9685,17.9912,94500.0
2008-06-11 11:40:00,31.71,31.73,31.62,31.65,64800.0,17.9912,18.0026,17.9402,17.9572,64800.0
2008-06-11 11:50:00,31.66,31.81,31.61,31.77,113850.0,17.9629,18.048,17.9345,18.0253,113850.0
2008-06-11 12:00:00,31.76,31.83,31.73,31.81,47250.0,18.0196,18.0593,18.0026,18.048,47250.0
2008-06-11 12:10:00,31.81,31.81,31.69,31.72,99750.0,18.048,18.048,17.9799,17.9969,99750.0
2008-06-11 12:20:00,31.73,31.75,31.62,31.63,65100.0,18.0026,18.0139,17.9402,17.9458,65100.0
2008-06-11 12:30:00,31.63,31.68,31.58,31.59,117300.0,17.9458,17.9742,17.9175,17.9231,117300.0
2008-06-11 12:40:00,31.61,31.65,31.47,31.51,120450.0,17.9345,17.9572,17.8551,17.8777,120450.0
2008-06-11 12:50:00,31.51,31.52,31.44,31.51,128850.0,17.8777,17.8834,17.838,17.8777,128850.0
2008-06-11 13:00:00,31.52,31.59,31.47,31.56,103200.0,17.8834,17.9231,17.8551,17.9061,103200.0
2008-06-11 13:10:00,31.53,31.61,31.51,31.57,28950.0,17.8891,17.9345,17.8777,17.9118,28950.0
2008-06-11 13:20:00,31.57,31.58,31.49,31.55,30300.0,17.9118,17.9175,17.8664,17.9004,30300.0
2008-06-11 13:30:00,31.55,31.62,31.49,31.51,153150.0,17.9004,17.9402,17.8664,17.8777,153150.0
2008-06-11 13:40:00,31.51,31.61,31.49,31.56,79350.0,17.8777,17.9345,17.8664,17.9061,79350.0
2008-06-11 13:50:00,31.57,31.59,31.47,31.55,111450.0,17.9118,17.9231,17.8551,17.9004,111450.0
2008-06-11 14:00:00,31.56,31.65,31.48,31.61,155250.0,17.9061,17.9572,17.8607,17.9345,155250.0
2008-06-11 14:10:00,31.6,31.63,31.54,31.62,54000.0,17.9288,17.9458,17.8948,17.9402,54000.0
2008-06-11 14:20:00,31.61,31.72,31.6,31.61,93750.0,17.9345,17.9969,17.9288,17.9345,93750.0
2008-06-11 14:30:00,31.61,31.63,31.49,31.53,69450.0,17.9345,17.9458,17.8664,17.8891,69450.0
2008-06-11 14:40:00,31.53,31.56,31.51,31.54,55200.0,17.8891,17.9061,17.8777,17.8948,55200.0
2008-06-11 14:50:00,31.53,31.57,31.48,31.49,50700.0,17.8891,17.9118,17.8607,17.8664,50700.0
2008-06-11 15:00:00,31.47,31.61,31.47,31.59,67800.0,17.8551,17.9345,17.8551,17.9231,67800.0
2008-06-11 15:10:00,31.59,31.62,31.48,31.48,88050.0,17.9231,17.9402,17.8607,17.8607,88050.0
2008-06-11 15:20:00,31.47,31.53,31.44,31.53,127500.0,17.8551,17.8891,17.838,17.8891,127500.0
2008-06-11 15:30:00,31.53,31.54,31.41,31.44,154350.0,17.8891,17.8948,17.821,17.838,154350.0
2008-06-11 15:40:00,31.45,31.51,31.36,31.37,270000.0,17.8437,17.8777,17.7926,17.7983,270000.0
2008-06-11 15:50:00,31.38,31.39,31.32,31.35,373950.0,17.804,17.8097,17.7699,17.787,373950.0
2008-06-12 09:30:00,31.53,31.69,31.53,31.67,142950.0,17.8891,17.9799,17.8891,17.9685,142950.0
2008-06-12 09:40:00,31.67,31.77,31.47,31.49,161850.0,17.9685,18.0253,17.8551,17.8664,161850.0
2008-06-12 09:50:00,31.49,31.67,31.49,31.53,119550.0,17.8664,17.9685,17.8664,17.8891,119550.0
2008-06-12 10:00:00,31.55,31.77,31.51,31.7,117900.0,17.9004,18.0253,17.8777,17.9855,117900.0
2008-06-12 10:10:00,31.69,31.77,31.57,31.57,124200.0,17.9799,18.0253,17.9118,17.9118,124200.0
2008-06-12 10:20:00,31.57,31.58,31.42,31.47,149400.0,17.9118,17.9175,17.8267,17.8551,149400.0
2008-06-12 10:30:00,31.47,31.49,31.33,31.46,133200.0,17.8551,17.8664,17.7756,17.8494,133200.0
2008-06-12 10:40:00,31.45,31.48,31.39,31.41,205500.0,17.8437,17.8607,17.8097,17.821,205500.0
2008-06-12 10:50:00,31.41,31.46,31.37,31.46,169200.0,17.821,17.8494,17.7983,17.8494,169200.0
2008-06-12 11:00:00,31.46,31.54,31.45,31.49,191250.0,17.8494,17.8948,17.8437,17.8664,191250.0
2008-06-12 11:10:00,31.49,31.51,31.41,31.47,169800.0,17.8664,17.8777,17.821,17.8551,169800.0
2008-06-12 11:20:00,31.47,31.62,31.45,31.47,191550.0,17.8551,17.9402,17.8437,17.8551,191550.0
2008-06-12 11:30:00,31.49,31.53,31.45,31.53,153750.0,17.8664,17.8891,17.8437,17.8891,153750.0
2008-06-12 11:40:00,31.53,31.53,31.38,31.42,104400.0,17.8891,17.8891,17.804,17.8267,104400.0
2008-06-12 11:50:00,31.43,31.45,31.39,31.45,48450.0,17.8324,17.8437,17.8097,17.8437,48450.0
2008-06-12 12:00:00,31.44,31.49,31.39,31.49,69150.0,17.838,17.8664,17.8097,17.8664,69150.0
2008-06-12 12:10:00,31.5,31.51,31.43,31.43,63150.0,17.8721,17.8777,17.8324,17.8324,63150.0
2008-06-12 12:20:00,31.43,31.44,31.37,31.39,102900.0,17.8324,17.838,17.7983,17.8097,102900.0
2008-06-12 12:30:00,31.39,31.42,31.37,31.4,70500.0,17.8097,17.8267,17.7983,17.8153,70500.0
2008-06-12 12:40:00,31.41,31.43,31.3,31.32,107100.0,17.821,17.8324,17.7586,17.7699,107100.0
2008-06-12 12:50:00,31.33,31.33,31.12,31.13,149400.0,17.7756,17.7756,17.6565,17.6621,149400.0
2008-06-12 13:00:00,31.13,31.14,31.07,31.12,146550.0,17.6621,17.6678,17.6281,17.6565,146550.0
2008-06-12 13:10:00,31.11,31.12,31.03,31.08,51750.0,17.6508,17.6565,17.6054,17.6338,51750.0
2008-06-12 13:20:00,31.08,31.18,31.07,31.17,55950.0,17.6338,17.6905,17.6281,17.6848,55950.0
2008-06-12 13:30:00,31.17,31.19,31.13,31.14,107700.0,17.6848,17.6962,17.6621,17.6678,107700.0
2008-06-12 13:40:00,31.14,31.16,30.93,30.94,171300.0,17.6678,17.6792,17.5487,17.5543,171300.0
2008-06-12 13:50:00,30.93,30.96,30.85,30.87,109500.0,17.5487,17.5657,17.5033,17.5146,109500.0
2008-06-12 14:00:00,30.87,30.87,30.73,30.81,243600.0,17.5146,17.5146,17.4352,17.4806,243600.0
2008-06-12 14:10:00,30.83,30.89,30.79,30.84,123900.0,17.4919,17.526,17.4692,17.4976,123900.0
2008-06-12 14:20:00,30.84,30.89,30.79,30.79,108300.0,17.4976,17.526,17.4692,17.4692,108300.0
2008-06-12 14:30:00,30.79,30.85,30.71,30.76,132750.0,17.4692,17.5033,17.4239,17.4522,132750.0
2008-06-12 14:40:00,30.77,30.81,30.63,30.66,169050.0,17.4579,17.4806,17.3785,17.3955,169050.0
2008-06-12 14:50:00,30.66,30.79,30.65,30.79,159000.0,17.3955,17.4692,17.3898,17.4692,159000.0
2008-06-12 15:00:00,30.79,30.85,30.78,30.81,193500.0,17.4692,17.5033,17.4636,17.4806,193500.0
2008-06-12 15:10:00,30.81,30.85,30.67,30.7,175200.0,17.4806,17.5033,17.4012,17.4182,175200.0
2008-06-12 15:20:00,30.7,30.73,30.62,30.67,365850.0,17.4182,17.4352,17.3728,17.4012,365850.0
2008-06-12 15:30:00,30.67,30.8,30.66,30.66,384300.0,17.4012,17.4749,17.3955,17.3955,384300.0
2008-06-12 15:40:00,30.66,30.86,30.6,30.8,340350.0,17.3955,17.509,17.3614,17.4749,340350.0
2008-06-12 15:50:00,30.79,30.87,30.65,30.83,676500.0,17.4692,17.5146,17.3898,17.4919,676500.0
2008-06-13 09:30:00,31.28,31.61,31.22,31.45,168450.0,17.7473,17.9345,17.7132,17.8437,168450.0
2008-06-13 09:40:00,31.45,31.49,31.37,31.43,121200.0,17.8437,17.8664,17.7983,17.8324,121200.0
2008-06-13 09:50:00,31.42,31.5,31.33,31.46,205950.0,17.8267,17.8721,17.7756,17.8494,205950.0
2008-06-13 10:00:00,31.46,31.68,31.41,31.64,212700.0,17.8494,17.9742,17.821,17.9515,212700.0
2008-06-13 10:10:00,31.63,31.85,31.55,31.82,198600.0,17.9458,18.0707,17.9004,18.0536,198600.0
2008-06-13 10:20:00,31.84,31.96,31.75,31.82,189900.0,18.065,18.1331,18.0139,18.0536,189900.0
2008-06-13 10:30:00,31.82,31.85,31.69,31.71,101250.0,18.0536,18.0707,17.9799,17.9912,101250.0
2008-06-13 10:40:00,31.71,31.74,31.62,31.65,119100.0,17.9912,18.0082,17.9402,17.9572,119100.0
2008-06-13 10:50:00,31.7,31.77,31.54,31.66,112800.0,17.9855,18.0253,17.8948,17.9629,112800.0
2008-06-13 11:00:00,31.67,31.79,31.66,31.72,132150.0,17.9685,18.0366,17.9629,17.9969,132150.0
2008-06-13 11:10:00,31.72,31.85,31.7,31.79,95700.0,17.9969,18.0707,17.9855,18.0366,95700.0
2008-06-13 11:20:00,31.79,31.85,31.71,31.84,76500.0,18.0366,18.0707,17.9912,18.065,76500.0
2008-06-13 11:30:00,31.84,31.85,31.73,31.78,61200.0,18.065,18.0707,18.0026,18.0309,61200.0
2008-06-13 11:40:00,31.76,31.77,31.65,31.65,59400.0,18.0196,18.0253,17.9572,17.9572,59400.0
2008-06-13 11:50:00,31.66,31.8,31.62,31.7,74400.0,17.9629,18.0423,17.9402,17.9855,74400.0
2008-06-13 12:00:00,31.69,31.76,31.65,31.75,54150.0,17.9799,18.0196,17.9572,18.0139,54150.0
2008-06-13 12:10:00,31.77,31.78,31.71,31.71,60900.0,18.0253,18.0309,17.9912,17.9912,60900.0
2008-06-13 12:20:00,31.72,31.72,31.66,31.69,53100.0,17.9969,17.9969,17.9629,17.9799,53100.0
2008-06-13 12:30:00,31.71,31.71,31.54,31.54,73500.0,17.9912,17.9912,17.8948,17.8948,73500.0
2008-06-13 12:40:00,31.53,31.59,31.49,31.51,65850.0,17.8891,17.9231,17.8664,17.8777,65850.0
2008-06-13 12:50:00,31.5,31.56,31.47,31.53,45600.0,17.8721,17.9061,17.8551,17.8891,45600.0
2008-06-13 13:00:00,31.53,31.55,31.4,31.44,74550.0,17.8891,17.9004,17.8153,17.838,74550.0
2008-06-13 13:10:00,31.44,31.61,31.44,31.57,65550.0,17.838,17.9345,17.838,17.9118,65550.0
2008-06-13 13:20:00,31.57,31.65,31.51,31.55,56550.0,17.9118,17.9572,17.8777,17.9004,56550.0
2008-06-13 13:30:00,31.56,31.61,31.51,31.55,80550.0,17.9061,17.9345,17.8777,17.9004,80550.0
2008-06-13 13:40:00,31.55,31.55,31.47,31.55,109500.0,17.9004,17.9004,17.8551,17.9004,109500.0
2008-06-13 13:50:00,31.55,31.61,31.53,31.53,88200.0,17.9004,17.9345,17.8891,17.8891,88200.0
2008-06-13 14:00:00,31.53,31.6,31.48,31.54,122700.0,17.8891,17.9288,17.8607,17.8948,122700.0
2008-06-13 14:10:00,31.54,31.7,31.49,31.69,219000.0,17.8948,17.9855,17.8664,17.9799,219000.0
2008-06-13 14:20:00,31.69,31.69,31.61,31.68,109050.0,17.9799,17.9799,17.9345,17.9742,109050.0
2008-06-13 14:30:00,31.67,31.75,31.65,31.65,190350.0,17.9685,18.0139,17.9572,17.9572,190350.0
2008-06-13 14:40:00,31.66,31.81,31.65,31.78,112650.0,17.9629,18.048,17.9572,18.0309,112650.0
2008-06-13 14:50:00,31.78,31.85,31.73,31.85,102150.0,18.0309,18.0707,18.0026,18.0707,102150.0
2008-06-13 15:00:00,31.84,31.85,31.81,31.85,117300.0,18.065,18.0707,18.048,18.0707,117300.0
2008-06-13 15:10:00,31.85,31.87,31.83,31.85,74700.0,18.0707,18.082,18.0593,18.0707,74700.0
2008-06-13 15:20:00,31.84,31.91,31.75,31.77,96900.0,18.065,18.1047,18.0139,18.0253,96900.0
2008-06-13 15:30:00,31.78,31.87,31.72,31.86,140550.0,18.0309,18.082,17.9969,18.0763,140550.0
2008-06-13 15:40:00,31.86,31.98,31.82,31.93,236850.0,18.0763,18.1444,18.0536,18.116,236850.0
2008-06-13 15:50:00,31.93,32.07,31.93,32.04,359850.0,18.116,18.1955,18.116,18.1784,359850.0
2008-06-16 09:30:00,31.71,31.95,31.39,31.49,118500.0,17.9912,18.1274,17.8097,17.8664,118500.0
2008-06-16 09:40:00,31.45,31.57,31.31,31.33,75600.0,17.8437,17.9118,17.7643,17.7756,75600.0
2008-06-16 09:50:00,31.34,31.45,31.19,31.33,125550.0,17.7813,17.8437,17.6962,17.7756,125550.0
2008-06-16 10:00:00,31.33,31.54,31.24,31.47,133950.0,17.7756,17.8948,17.7246,17.8551,133950.0
2008-06-16 10:10:00,31.47,31.61,31.39,31.59,129750.0,17.8551,17.9345,17.8097,17.9231,129750.0
2008-06-16 10:20:00,31.58,31.59,31.33,31.4,185250.0,17.9175,17.9231,17.7756,17.8153,185250.0
2008-06-16 10:30:00,31.39,31.43,31.28,31.31,96000.0,17.8097,17.8324,17.7473,17.7643,96000.0
2008-06-16 10:40:00,31.31,31.47,31.31,31.42,111300.0,17.7643,17.8551,17.7643,17.8267,111300.0
2008-06-16 10:50:00,31.43,31.83,31.43,31.69,175350.0,17.8324,18.0593,17.8324,17.9799,175350.0
2008-06-16 11:00:00,31.67,31.77,31.61,31.71,157950.0,17.9685,18.0253,17.9345,17.9912,157950.0
2008-06-16 11:10:00,31.71,31.77,31.67,31.68,92550.0,17.9912,18.0253,17.9685,17.9742,92550.0
2008-06-16 11:20:00,31.7,31.71,31.55,31.55,58650.0,17.9855,17.9912,17.9004,17.9004,58650.0
2008-06-16 11:30:00,31.55,31.6,31.53,31.55,56400.0,17.9004,17.9288,17.8891,17.9004,56400.0
2008-06-16 11:40:00,31.55,31.56,31.49,31.5,45150.0,17.9004,17.9061,17.8664,17.8721,45150.0
2008-06-16 11:50:00,31.49,31.52,31.44,31.47,47550.0,17.8664,17.8834,17.838,17.8551,47550.0
2008-06-16 12:00:00,31.47,31.47,31.31,31.39,53100.0,17.8551,17.8551,17.7643,17.8097,53100.0
2008-06-16 12:10:00,31.39,31.39,31.27,31.29,64350.0,17.8097,17.8097,17.7416,17.7529,64350.0
2008-06-16 12:20:00,31.29,31.33,31.28,31.32,38850.0,17.7529,17.7756,17.7473,17.7699,38850.0
2008-06-16 12:30:00,31.33,31.37,31.31,31.33,39900.0,17.7756,17.7983,17.7643,17.7756,39900.0
2008-06-16 12:40:00,31.34,31.36,31.29,31.35,33900.0,17.7813,17.7926,17.7529,17.787,33900.0
2008-06-16 12:50:00,31.35,31.41,31.33,31.35,73500.0,17.787,17.821,17.7756,17.787,73500.0
2008-06-16 13:00:00,31.35,31.41,31.29,31.33,46500.0,17.787,17.821,17.7529,17.7756,46500.0
2008-06-16 13:10:00,31.33,31.49,31.27,31.47,80250.0,17.7756,17.8664,17.7416,17.8551,80250.0
2008-06-16 13:20:00,31.48,31.68,31.44,31.67,55500.0,17.8607,17.9742,17.838,17.9685,55500.0
2008-06-16 13:30:00,31.66,31.75,31.59,31.7,130200.0,17.9629,18.0139,17.9231,17.9855,130200.0
2008-06-16 13:40:00,31.71,31.76,31.65,31.67,102600.0,17.9912,18.0196,17.9572,17.9685,102600.0
2008-06-16 13:50:00,31.69,31.71,31.53,31.54,75150.0,17.9799,17.9912,17.8891,17.8948,75150.0
2008-06-16 14:00:00,31.54,31.57,31.47,31.52,64800.0,17.8948,17.9118,17.8551,17.8834,64800.0
2008-06-16 14:10:00,31.52,31.55,31.46,31.47,62850.0,17.8834,17.9004,17.8494,17.8551,62850.0
2008-06-16 14:20:00,31.47,31.5,31.36,31.41,105750.0,17.8551,17.8721,17.7926,17.821,105750.0
2008-06-16 14:30:00,31.42,31.49,31.39,31.46,41400.0,17.8267,17.8664,17.8097,17.8494,41400.0
2008-06-16 14:40:00,31.46,31.55,31.45,31.53,56550.0,17.8494,17.9004,17.8437,17.8891,56550.0
2008-06-16 14:50:00,31.52,31.59,31.52,31.59,55050.0,17.8834,17.9231,17.8834,17.9231,55050.0
2008-06-16 15:00:00,31.58,31.61,31.56,31.57,119100.0,17.9175,17.9345,17.9061,17.9118,119100.0
2008-06-16 15:10:00,31.56,31.63,31.53,31.53,110100.0,17.9061,17.9458,17.8891,17.8891,110100.0
2008-06-16 15:20:00,31.53,31.62,31.53,31.6,111150.0,17.8891,17.9402,17.8891,17.9288,111150.0
2008-06-16 15:30:00,31.6,31.65,31.54,31.55,211650.0,17.9288,17.9572,17.8948,17.9004,211650.0
2008-06-16 15:40:00,31.55,31.61,31.53,31.56,148650.0,17.9004,17.9345,17.8891,17.9061,148650.0
2008-06-16 15:50:00,31.56,31.65,31.55,31.63,267900.0,17.9061,17.9572,17.9004,17.9458,267900.0
2008-06-17 09:30:00,31.39,31.77,31.21,31.21,83550.0,17.8097,18.0253,17.7075,17.7075,83550.0
2008-06-17 09:40:00,31.21,31.25,30.93,30.99,95250.0,17.7075,17.7302,17.5487,17.5827,95250.0
2008-06-17 09:50:00,30.99,31.17,30.9,31.13,152550.0,17.5827,17.6848,17.5317,17.6621,152550.0
2008-06-17 10:00:00,31.13,31.28,31.13,31.21,142200.0,17.6621,17.7473,17.6621,17.7075,142200.0
2008-06-17 10:10:00,31.2,31.33,31.2,31.28,95850.0,17.7019,17.7756,17.7019,17.7473,95850.0
2008-06-17 10:20:00,31.26,31.3,31.03,31.04,96000.0,17.7359,17.7586,17.6054,17.6111,96000.0
2008-06-17 10:30:00,31.05,31.23,31.02,31.1,82950.0,17.6168,17.7189,17.5997,17.6451,82950.0
2008-06-17 10:40:00,31.12,31.19,31.05,31.05,96450.0,17.6565,17.6962,17.6168,17.6168,96450.0
2008-06-17 10:50:00,31.05,31.23,31.05,31.17,57300.0,17.6168,17.7189,17.6168,17.6848,57300.0
2008-06-17 11:00:00,31.13,31.27,31.1,31.22,79650.0,17.6621,17.7416,17.6451,17.7132,79650.0
2008-06-17 11:10:00,31.22,31.25,31.11,31.15,61050.0,17.7132,17.7302,17.6508,17.6735,61050.0
2008-06-17 11:20:00,31.15,31.15,31.01,31.06,62550.0,17.6735,17.6735,17.5941,17.6224,62550.0
2008-06-17 11:30:00,31.05,31.08,31.01,31.05,89850.0,17.6168,17.6338,17.5941,17.6168,89850.0
2008-06-17 11:40:00,31.05,31.1,30.97,31.03,85350.0,17.6168,17.6451,17.5714,17.6054,85350.0
2008-06-17 11:50:00,31.05,31.05,30.93,30.95,47550.0,17.6168,17.6168,17.5487,17.56,47550.0
2008-06-17 12:00:00,30.95,31.01,30.91,30.97,42300.0,17.56,17.5941,17.5373,17.5714,42300.0
2008-06-17 12:10:00,30.97,31.05,30.96,31.03,43050.0,17.5714,17.6168,17.5657,17.6054,43050.0
2008-06-17 12:20:00,31.02,31.03,30.95,30.95,39750.0,17.5997,17.6054,17.56,17.56,39750.0
2008-06-17 12:30:00,30.95,30.97,30.77,30.83,85650.0,17.56,17.5714,17.4579,17.4919,85650.0
2008-06-17 12:40:00,30.83,30.87,30.79,30.85,47250.0,17.4919,17.5146,17.4692,17.5033,47250.0
2008-06-17 12:50:00,30.85,30.87,30.81,30.86,48900.0,17.5033,17.5146,17.4806,17.509,48900.0
2008-06-17 13:00:00,30.86,30.95,30.79,30.95,44700.0,17.509,17.56,17.4692,17.56,44700.0
2008-06-17 13:10:00,30.94,31.01,30.93,30.93,46050.0,17.5543,17.5941,17.5487,17.5487,46050.0
2008-06-17 13:20:00,30.93,30.99,30.92,30.95,27150.0,17.5487,17.5827,17.543,17.56,27150.0
2008-06-17 13:30:00,30.96,31.01,30.93,30.96,33900.0,17.5657,17.5941,17.5487,17.5657,33900.0
2008-06-17 13:40:00,30.96,30.98,30.87,30.92,58950.0,17.5657,17.577,17.5146,17.543,58950.0
2008-06-17 13:50:00,30.91,30.94,30.89,30.94,38100.0,17.5373,17.5543,17.526,17.5543,38100.0
2008-06-17 14:00:00,30.94,30.99,30.88,30.89,57600.0,17.5543,17.5827,17.5203,17.526,57600.0
2008-06-17 14:10:00,30.91,30.98,30.89,30.93,49200.0,17.5373,17.577,17.526,17.5487,49200.0
2008-06-17 14:20:00,30.93,30.95,30.81,30.85,70200.0,17.5487,17.56,17.4806,17.5033,70200.0
2008-06-17 14:30:00,30.85,30.86,30.81,30.81,64500.0,17.5033,17.509,17.4806,17.4806,64500.0
2008-06-17 14:40:00,30.8,30.89,30.79,30.86,54150.0,17.4749,17.526,17.4692,17.509,54150.0
2008-06-17 14:50:00,30.86,30.94,30.83,30.86,79200.0,17.509,17.5543,17.4919,17.509,79200.0
2008-06-17 15:00:00,30.86,30.87,30.79,30.79,117000.0,17.509,17.5146,17.4692,17.4692,117000.0
2008-06-17 15:10:00,30.8,30.85,30.73,30.74,163500.0,17.4749,17.5033,17.4352,17.4409,163500.0
2008-06-17 15:20:00,30.73,30.77,30.66,30.68,167850.0,17.4352,17.4579,17.3955,17.4068,167850.0
2008-06-17 15:30:00,30.68,30.71,30.66,30.7,195750.0,17.4068,17.4239,17.3955,17.4182,195750.0
2008-06-17 15:40:00,30.71,30.73,30.65,30.7,180450.0,17.4239,17.4352,17.3898,17.4182,180450.0
2008-06-17 15:50:00,30.71,30.76,30.67,30.67,351000.0,17.4239,17.4522,17.4012,17.4012,351000.0
2008-06-18 09:30:00,30.43,30.51,30.23,30.47,133350.0,17.265,17.3104,17.1515,17.2877,133350.0
2008-06-18 09:40:00,30.47,30.57,30.28,30.28,218700.0,17.2877,17.3444,17.1799,17.1799,218700.0
2008-06-18 09:50:00,30.28,30.32,30.21,30.23,164250.0,17.1799,17.2026,17.1402,17.1515,164250.0
2008-06-18 10:00:00,30.23,30.3,30.19,30.21,84450.0,17.1515,17.1912,17.1288,17.1402,84450.0
2008-06-18 10:10:00,30.21,30.29,30.14,30.24,83700.0,17.1402,17.1856,17.1005,17.1572,83700.0
2008-06-18 10:20:00,30.23,30.24,30.11,30.11,83100.0,17.1515,17.1572,17.0834,17.0834,83100.0
2008-06-18 10:30:00,30.1,30.2,30.02,30.11,121050.0,17.0778,17.1345,17.0324,17.0834,121050.0
2008-06-18 10:40:00,30.12,30.13,29.93,30.03,89400.0,17.0891,17.0948,16.9813,17.038,89400.0
2008-06-18 10:50:00,30.02,30.04,29.92,30.0,110250.0,17.0324,17.0437,16.9756,17.021,110250.0
2008-06-18 11:00:00,30.01,30.13,29.97,30.11,79800.0,17.0267,17.0948,17.004,17.0834,79800.0
2008-06-18 11:10:00,30.11,30.14,30.03,30.07,61350.0,17.0834,17.1005,17.038,17.0607,61350.0
2008-06-18 11:20:00,30.07,30.2,30.07,30.12,120750.0,17.0607,17.1345,17.0607,17.0891,120750.0
2008-06-18 11:30:00,30.13,30.26,30.13,30.25,135450.0,17.0948,17.1685,17.0948,17.1629,135450.0
2008-06-18 11:40:00,30.27,30.33,30.23,30.33,73050.0,17.1742,17.2083,17.1515,17.2083,73050.0
2008-06-18 11:50:00,30.33,30.56,30.33,30.43,162450.0,17.2083,17.3387,17.2083,17.265,162450.0
2008-06-18 12:00:00,30.43,30.47,30.41,30.42,67350.0,17.265,17.2877,17.2536,17.2593,67350.0
2008-06-18 12:10:00,30.41,30.43,30.35,30.37,70800.0,17.2536,17.265,17.2196,17.2309,70800.0
2008-06-18 12:20:00,30.37,30.47,30.35,30.44,76500.0,17.2309,17.2877,17.2196,17.2707,76500.0
2008-06-18 12:30:00,30.45,30.53,30.44,30.49,55200.0,17.2763,17.3217,17.2707,17.299,55200.0
2008-06-18 12:40:00,30.49,30.49,30.3,30.33,74700.0,17.299,17.299,17.1912,17.2083,74700.0
2008-06-18 12:50:00,30.33,30.37,30.27,30.36,49200.0,17.2083,17.2309,17.1742,17.2253,49200.0
2008-06-18 13:00:00,30.35,30.35,30.23,30.23,62100.0,17.2196,17.2196,17.1515,17.1515,62100.0
2008-06-18 13:10:00,30.23,30.27,30.17,30.27,124950.0,17.1515,17.1742,17.1175,17.1742,124950.0
2008-06-18 13:20:00,30.26,30.33,30.25,30.25,81750.0,17.1685,17.2083,17.1629,17.1629,81750.0
2008-06-18 13:30:00,30.26,30.26,30.16,30.17,77250.0,17.1685,17.1685,17.1118,17.1175,77250.0
2008-06-18 13:40:00,30.17,30.25,30.16,30.25,53700.0,17.1175,17.1629,17.1118,17.1629,53700.0
2008-06-18 13:50:00,30.25,30.31,30.23,30.26,69750.0,17.1629,17.1969,17.1515,17.1685,69750.0
2008-06-18 14:00:00,30.26,30.39,30.26,30.36,73800.0,17.1685,17.2423,17.1685,17.2253,73800.0
2008-06-18 14:10:00,30.37,30.38,30.21,30.21,77250.0,17.2309,17.2366,17.1402,17.1402,77250.0
2008-06-18 14:20:00,30.21,30.23,30.07,30.16,95550.0,17.1402,17.1515,17.0607,17.1118,95550.0
2008-06-18 14:30:00,30.17,30.29,30.12,30.27,91050.0,17.1175,17.1856,17.0891,17.1742,91050.0
2008-06-18 14:40:00,30.27,30.33,30.23,30.25,60600.0,17.1742,17.2083,17.1515,17.1629,60600.0
2008-06-18 14:50:00,30.24,30.38,30.24,30.33,76800.0,17.1572,17.2366,17.1572,17.2083,76800.0
2008-06-18 15:00:00,30.34,30.41,30.23,30.4,114450.0,17.2139,17.2536,17.1515,17.248,114450.0
2008-06-18 15:10:00,30.4,30.49,30.37,30.48,101700.0,17.248,17.299,17.2309,17.2934,101700.0
2008-06-18 15:20:00,30.49,30.53,30.43,30.46,110250.0,17.299,17.3217,17.265,17.282,110250.0
2008-06-18 15:30:00,30.47,30.48,30.34,30.35,120900.0,17.2877,17.2934,17.2139,17.2196,120900.0
2008-06-18 15:40:00,30.35,30.35,30.21,30.24,144450.0,17.2196,17.2196,17.1402,17.1572,144450.0
2008-06-18 15:50:00,30.24,30.33,30.2,30.2,283800.0,17.1572,17.2083,17.1345,17.1345,283800.0
2008-06-19 09:30:00,30.08,30.47,30.08,30.19,59250.0,17.0664,17.2877,17.0664,17.1288,59250.0
2008-06-19 09:40:00,30.19,30.27,30.0,30.15,144450.0,17.1288,17.1742,17.021,17.1061,144450.0
2008-06-19 09:50:00,30.15,30.33,30.03,30.1,74400.0,17.1061,17.2083,17.038,17.0778,74400.0
2008-06-19 10:00:00,30.09,30.19,29.93,30.03,107550.0,17.0721,17.1288,16.9813,17.038,107550.0
2008-06-19 10:10:00,30.03,30.11,29.89,29.98,71550.0,17.038,17.0834,16.9586,17.0097,71550.0
2008-06-19 10:20:00,29.97,30.13,29.97,30.08,29100.0,17.004,17.0948,17.004,17.0664,29100.0
2008-06-19 10:30:00,30.08,30.3,30.08,30.27,63900.0,17.0664,17.1912,17.0664,17.1742,63900.0
2008-06-19 10:40:00,30.27,30.35,30.2,30.33,44700.0,17.1742,17.2196,17.1345,17.2083,44700.0
2008-06-19 10:50:00,30.33,30.49,30.31,30.44,89100.0,17.2083,17.299,17.1969,17.2707,89100.0
2008-06-19 11:00:00,30.44,30.54,30.38,30.4,88500.0,17.2707,17.3274,17.2366,17.248,88500.0
2008-06-19 11:10:00,30.39,30.42,30.27,30.32,73350.0,17.2423,17.2593,17.1742,17.2026,73350.0
2008-06-19 11:20:00,30.33,30.39,30.21,30.39,65850.0,17.2083,17.2423,17.1402,17.2423,65850.0
2008-06-19 11:30:00,30.37,30.5,30.37,30.39,56850.0,17.2309,17.3047,17.2309,17.2423,56850.0
2008-06-19 11:40:00,30.38,30.47,30.36,30.43,58050.0,17.2366,17.2877,17.2253,17.265,58050.0
2008-06-19 11:50:00,30.43,30.55,30.33,30.53,76800.0,17.265,17.3331,17.2083,17.3217,76800.0
2008-06-19 12:00:00,30.52,30.67,30.51,30.66,105150.0,17.3161,17.4012,17.3104,17.3955,105150.0
2008-06-19 12:10:00,30.66,30.89,30.65,30.85,145950.0,17.3955,17.526,17.3898,17.5033,145950.0
2008-06-19 12:20:00,30.81,30.91,30.69,30.71,74250.0,17.4806,17.5373,17.4125,17.4239,74250.0
2008-06-19 12:30:00,30.71,30.91,30.71,30.81,35100.0,17.4239,17.5373,17.4239,17.4806,35100.0
2008-06-19 12:40:00,30.82,30.85,30.76,30.77,27300.0,17.4863,17.5033,17.4522,17.4579,27300.0
2008-06-19 12:50:00,30.79,30.82,30.74,30.75,25650.0,17.4692,17.4863,17.4409,17.4465,25650.0
2008-06-19 13:00:00,30.74,30.79,30.71,30.79,35550.0,17.4409,17.4692,17.4239,17.4692,35550.0
2008-06-19 13:10:00,30.79,30.86,30.78,30.82,46200.0,17.4692,17.509,17.4636,17.4863,46200.0
2008-06-19 13:20:00,30.82,30.85,30.73,30.84,38850.0,17.4863,17.5033,17.4352,17.4976,38850.0
2008-06-19 13:30:00,30.82,30.89,30.81,30.81,41550.0,17.4863,17.526,17.4806,17.4806,41550.0
2008-06-19 13:40:00,30.8,30.81,30.67,30.71,42450.0,17.4749,17.4806,17.4012,17.4239,42450.0
2008-06-19 13:50:00,30.7,30.71,30.65,30.7,33000.0,17.4182,17.4239,17.3898,17.4182,33000.0
2008-06-19 14:00:00,30.7,30.7,30.64,30.64,30450.0,17.4182,17.4182,17.3841,17.3841,30450.0
2008-06-19 14:10:00,30.64,30.74,30.64,30.71,42600.0,17.3841,17.4409,17.3841,17.4239,42600.0
2008-06-19 14:20:00,30.71,30.87,30.65,30.83,58950.0,17.4239,17.5146,17.3898,17.4919,58950.0
2008-06-19 14:30:00,30.84,31.14,30.82,31.02,209250.0,17.4976,17.6678,17.4863,17.5997,209250.0
2008-06-19 14:40:00,31.04,31.15,31.01,31.02,103350.0,17.6111,17.6735,17.5941,17.5997,103350.0
2008-06-19 14:50:00,31.02,31.11,30.99,31.07,67050.0,17.5997,17.6508,17.5827,17.6281,67050.0
2008-06-19 15:00:00,31.07,31.16,31.07,31.09,132750.0,17.6281,17.6792,17.6281,17.6395,132750.0
2008-06-19 15:10:00,31.1,31.16,31.03,31.13,88950.0,17.6451,17.6792,17.6054,17.6621,88950.0
2008-06-19 15:20:00,31.13,31.13,30.97,30.97,145800.0,17.6621,17.6621,17.5714,17.5714,145800.0
2008-06-19 15:30:00,30.98,31.01,30.92,30.95,163500.0,17.577,17.5941,17.543,17.56,163500.0
2008-06-19 15:40:00,30.95,31.05,30.91,31.01,155550.0,17.56,17.6168,17.5373,17.5941,155550.0
2008-06-19 15:50:00,31.01,31.03,30.95,31.03,259050.0,17.5941,17.6054,17.56,17.6054,259050.0
2008-06-20 09:30:00,31.17,31.17,30.22,30.28,1598850.0,17.6848,17.6848,17.1458,17.1799,1598850.0
2008-06-20 09:40:00,30.29,30.49,30.29,30.31,114300.0,17.1856,17.299,17.1856,17.1969,114300.0
2008-06-20 09:50:00,30.31,30.33,30.02,30.1,129900.0,17.1969,17.2083,17.0324,17.0778,129900.0
2008-06-20 10:00:00,30.09,30.11,29.81,30.0,192150.0,17.0721,17.0834,16.9132,17.021,192150.0
2008-06-20 10:10:00,30.0,30.09,29.95,30.06,76950.0,17.021,17.0721,16.9927,17.0551,76950.0
2008-06-20 10:20:00,30.07,30.16,30.0,30.11,82500.0,17.0607,17.1118,17.021,17.0834,82500.0
2008-06-20 10:30:00,30.1,30.1,29.83,29.99,182700.0,17.0778,17.0778,16.9246,17.0153,182700.0
2008-06-20 10:40:00,29.97,30.06,29.95,29.97,97500.0,17.004,17.0551,16.9927,17.004,97500.0
2008-06-20 10:50:00,29.99,30.06,29.93,29.94,74700.0,17.0153,17.0551,16.9813,16.987,74700.0
2008-06-20 11:00:00,29.95,30.15,29.89,30.09,114750.0,16.9927,17.1061,16.9586,17.0721,114750.0
2008-06-20 11:10:00,30.08,30.09,30.0,30.01,54000.0,17.0664,17.0721,17.021,17.0267,54000.0
2008-06-20 11:20:00,30.01,30.17,30.01,30.08,84450.0,17.0267,17.1175,17.0267,17.0664,84450.0
2008-06-20 11:30:00,30.09,30.09,29.99,30.01,50850.0,17.0721,17.0721,17.0153,17.0267,50850.0
2008-06-20 11:40:00,30.01,30.1,29.94,29.94,93600.0,17.0267,17.0778,16.987,16.987,93600.0
2008-06-20 11:50:00,29.95,30.09,29.92,30.07,65700.0,16.9927,17.0721,16.9756,17.0607,65700.0
2008-06-20 12:00:00,30.07,30.1,29.97,29.99,56250.0,17.0607,17.0778,17.004,17.0153,56250.0
2008-06-20 12:10:00,29.99,30.05,29.98,30.02,32100.0,17.0153,17.0494,17.0097,17.0324,32100.0
2008-06-20 12:20:00,30.03,30.05,29.95,30.05,67500.0,17.038,17.0494,16.9927,17.0494,67500.0
2008-06-20 12:30:00,30.04,30.06,29.97,30.0,60450.0,17.0437,17.0551,17.004,17.021,60450.0
2008-06-20 12:40:00,30.0,30.04,29.99,30.0,47850.0,17.021,17.0437,17.0153,17.021,47850.0
2008-06-20 12:50:00,30.0,30.01,29.98,30.0,34800.0,17.021,17.0267,17.0097,17.021,34800.0
2008-06-20 13:00:00,30.0,30.07,29.99,30.03,66750.0,17.021,17.0607,17.0153,17.038,66750.0
2008-06-20 13:10:00,30.03,30.08,29.99,30.01,76650.0,17.038,17.0664,17.0153,17.0267,76650.0
2008-06-20 13:20:00,30.01,30.01,29.88,29.91,137550.0,17.0267,17.0267,16.9529,16.97,137550.0
2008-06-20 13:30:00,29.9,29.91,29.81,29.85,158700.0,16.9643,16.97,16.9132,16.9359,158700.0
2008-06-20 13:40:00,29.85,29.89,29.83,29.89,54600.0,16.9359,16.9586,16.9246,16.9586,54600.0
2008-06-20 13:50:00,29.88,29.91,29.82,29.84,107700.0,16.9529,16.97,16.9189,16.9302,107700.0
2008-06-20 14:00:00,29.83,29.86,29.75,29.81,111150.0,16.9246,16.9416,16.8792,16.9132,111150.0
2008-06-20 14:10:00,29.81,29.81,29.73,29.77,111300.0,16.9132,16.9132,16.8678,16.8905,111300.0
2008-06-20 14:20:00,29.77,29.87,29.77,29.87,92700.0,16.8905,16.9473,16.8905,16.9473,92700.0
2008-06-20 14:30:00,29.86,29.87,29.83,29.85,67650.0,16.9416,16.9473,16.9246,16.9359,67650.0
2008-06-20 14:40:00,29.84,29.91,29.83,29.84,132000.0,16.9302,16.97,16.9246,16.9302,132000.0
2008-06-20 14:50:00,29.84,29.85,29.63,29.71,197700.0,16.9302,16.9359,16.8111,16.8565,197700.0
2008-06-20 15:00:00,29.71,29.79,29.65,29.73,175350.0,16.8565,16.9019,16.8224,16.8678,175350.0
2008-06-20 15:10:00,29.73,29.84,29.73,29.82,135900.0,16.8678,16.9302,16.8678,16.9189,135900.0
2008-06-20 15:20:00,29.82,29.91,29.79,29.85,252900.0,16.9189,16.97,16.9019,16.9359,252900.0
2008-06-20 15:30:00,29.84,29.9,29.83,29.83,208950.0,16.9302,16.9643,16.9246,16.9246,208950.0
2008-06-20 15:40:00,29.83,29.96,29.83,29.91,474750.0,16.9246,16.9983,16.9246,16.97,474750.0
2008-06-20 15:50:00,29.91,29.95,29.87,29.94,678750.0,16.97,16.9927,16.9473,16.987,678750.0
2008-06-23 09:30:00,30.02,30.1,29.89,30.07,195150.0,17.0324,17.0778,16.9586,17.0607,195150.0
2008-06-23 09:40:00,30.05,30.13,29.97,30.09,93900.0,17.0494,17.0948,17.004,17.0721,93900.0
2008-06-23 09:50:00,30.11,30.18,29.84,30.11,118050.0,17.0834,17.1231,16.9302,17.0834,118050.0
2008-06-23 10:00:00,30.11,30.22,29.97,30.17,100050.0,17.0834,17.1458,17.004,17.1175,100050.0
2008-06-23 10:10:00,30.17,30.33,30.15,30.22,98100.0,17.1175,17.2083,17.1061,17.1458,98100.0
2008-06-23 10:20:00,30.22,30.28,30.16,30.24,55950.0,17.1458,17.1799,17.1118,17.1572,55950.0
2008-06-23 10:30:00,30.23,30.43,30.23,30.33,68550.0,17.1515,17.265,17.1515,17.2083,68550.0
2008-06-23 10:40:00,30.34,30.36,30.21,30.23,75600.0,17.2139,17.2253,17.1402,17.1515,75600.0
2008-06-23 10:50:00,30.23,30.23,30.04,30.13,72900.0,17.1515,17.1515,17.0437,17.0948,72900.0
2008-06-23 11:00:00,30.14,30.19,30.1,30.14,52500.0,17.1005,17.1288,17.0778,17.1005,52500.0
2008-06-23 11:10:00,30.13,30.13,29.95,29.95,61800.0,17.0948,17.0948,16.9927,16.9927,61800.0
2008-06-23 11:20:00,29.97,30.0,29.88,29.97,72900.0,17.004,17.021,16.9529,17.004,72900.0
2008-06-23 11:30:00,29.97,30.07,29.97,30.05,54600.0,17.004,17.0607,17.004,17.0494,54600.0
2008-06-23 11:40:00,30.06,30.17,30.03,30.09,68550.0,17.0551,17.1175,17.038,17.0721,68550.0
2008-06-23 11:50:00,30.13,30.27,30.07,30.26,78300.0,17.0948,17.1742,17.0607,17.1685,78300.0
2008-06-23 12:00:00,30.27,30.28,30.11,30.15,44400.0,17.1742,17.1799,17.0834,17.1061,44400.0
2008-06-23 12:10:00,30.15,30.16,30.04,30.11,46350.0,17.1061,17.1118,17.0437,17.0834,46350.0
2008-06-23 12:20:00,30.1,30.11,30.07,30.09,29550.0,17.0778,17.0834,17.0607,17.0721,29550.0
2008-06-23 12:30:00,30.09,30.2,30.08,30.19,42450.0,17.0721,17.1345,17.0664,17.1288,42450.0
2008-06-23 12:40:00,30.19,30.21,30.11,30.2,44850.0,17.1288,17.1402,17.0834,17.1345,44850.0
2008-06-23 12:50:00,30.21,30.28,30.17,30.26,39300.0,17.1402,17.1799,17.1175,17.1685,39300.0
2008-06-23 13:00:00,30.27,30.33,30.25,30.27,69750.0,17.1742,17.2083,17.1629,17.1742,69750.0
2008-06-23 13:10:00,30.28,30.29,30.22,30.23,61200.0,17.1799,17.1856,17.1458,17.1515,61200.0
2008-06-23 13:20:00,30.22,30.35,30.22,30.32,51600.0,17.1458,17.2196,17.1458,17.2026,51600.0
2008-06-23 13:30:00,30.33,30.37,30.3,30.33,81300.0,17.2083,17.2309,17.1912,17.2083,81300.0
2008-06-23 13:40:00,30.33,30.5,30.32,30.48,105900.0,17.2083,17.3047,17.2026,17.2934,105900.0
2008-06-23 13:50:00,30.47,30.49,30.4,30.43,54900.0,17.2877,17.299,17.248,17.265,54900.0
2008-06-23 14:00:00,30.41,30.46,30.34,30.35,85500.0,17.2536,17.282,17.2139,17.2196,85500.0
2008-06-23 14:10:00,30.34,30.46,30.34,30.45,72000.0,17.2139,17.282,17.2139,17.2763,72000.0
2008-06-23 14:20:00,30.45,30.46,30.35,30.39,109800.0,17.2763,17.282,17.2196,17.2423,109800.0
2008-06-23 14:30:00,30.41,30.44,30.37,30.41,55200.0,17.2536,17.2707,17.2309,17.2536,55200.0
2008-06-23 14:40:00,30.41,30.41,30.26,30.27,64050.0,17.2536,17.2536,17.1685,17.1742,64050.0
2008-06-23 14:50:00,30.28,30.29,30.2,30.24,74400.0,17.1799,17.1856,17.1345,17.1572,74400.0
2008-06-23 15:00:00,30.23,30.24,30.16,30.19,94050.0,17.1515,17.1572,17.1118,17.1288,94050.0
2008-06-23 15:10:00,30.19,30.21,30.1,30.12,116100.0,17.1288,17.1402,17.0778,17.0891,116100.0
2008-06-23 15:20:00,30.12,30.21,30.07,30.19,144450.0,17.0891,17.1402,17.0607,17.1288,144450.0
2008-06-23 15:30:00,30.19,30.19,30.08,30.11,187200.0,17.1288,17.1288,17.0664,17.0834,187200.0
2008-06-23 15:40:00,30.11,30.13,30.05,30.05,185850.0,17.0834,17.0948,17.0494,17.0494,185850.0
2008-06-23 15:50:00,30.05,30.06,29.99,29.99,411150.0,17.0494,17.0551,17.0153,17.0153,411150.0
2008-06-24 09:30:00,29.79,30.09,29.36,29.39,116250.0,16.9019,17.0721,16.6579,16.6749,116250.0
2008-06-24 09:40:00,29.39,29.5,29.31,29.41,121500.0,16.6749,16.7373,16.6295,16.6863,121500.0
2008-06-24 09:50:00,29.43,29.44,29.29,29.31,149850.0,16.6976,16.7033,16.6182,16.6295,149850.0
2008-06-24 10:00:00,29.3,29.31,29.02,29.18,166800.0,16.6239,16.6295,16.465,16.5558,166800.0
2008-06-24 10:10:00,29.19,29.37,29.19,29.34,107400.0,16.5615,16.6636,16.5615,16.6466,107400.0
2008-06-24 10:20:00,29.37,29.42,29.29,29.34,105300.0,16.6636,16.6919,16.6182,16.6466,105300.0
2008-06-24 10:30:00,29.34,29.39,29.21,29.33,75750.0,16.6466,16.6749,16.5728,16.6409,75750.0
2008-06-24 10:40:00,29.3,29.42,29.27,29.4,65700.0,16.6239,16.6919,16.6068,16.6806,65700.0
2008-06-24 10:50:00,29.39,29.53,29.35,29.48,137100.0,16.6749,16.7544,16.6522,16.726,137100.0
2008-06-24 11:00:00,29.47,29.54,29.47,29.51,118650.0,16.7203,16.76,16.7203,16.743,118650.0
2008-06-24 11:10:00,29.52,29.61,29.41,29.61,212100.0,16.7487,16.7997,16.6863,16.7997,212100.0
2008-06-24 11:20:00,29.63,29.64,29.47,29.55,85050.0,16.8111,16.8168,16.7203,16.7657,85050.0
2008-06-24 11:30:00,29.55,29.67,29.5,29.59,69300.0,16.7657,16.8338,16.7373,16.7884,69300.0
2008-06-24 11:40:00,29.61,29.81,29.6,29.77,60600.0,16.7997,16.9132,16.7941,16.8905,60600.0
2008-06-24 11:50:00,29.75,29.89,29.67,29.79,112050.0,16.8792,16.9586,16.8338,16.9019,112050.0
2008-06-24 12:00:00,29.79,29.79,29.72,29.77,41550.0,16.9019,16.9019,16.8622,16.8905,41550.0
2008-06-24 12:10:00,29.79,29.81,29.6,29.6,51900.0,16.9019,16.9132,16.7941,16.7941,51900.0
2008-06-24 12:20:00,29.6,29.8,29.6,29.76,93150.0,16.7941,16.9075,16.7941,16.8849,93150.0
2008-06-24 12:30:00,29.77,29.78,29.74,29.77,54000.0,16.8905,16.8962,16.8735,16.8905,54000.0
2008-06-24 12:40:00,29.77,29.81,29.75,29.81,64200.0,16.8905,16.9132,16.8792,16.9132,64200.0
2008-06-24 12:50:00,29.81,29.85,29.76,29.81,120600.0,16.9132,16.9359,16.8849,16.9132,120600.0
2008-06-24 13:00:00,29.81,29.9,29.8,29.88,62400.0,16.9132,16.9643,16.9075,16.9529,62400.0
2008-06-24 13:10:00,29.88,29.89,29.77,29.84,34650.0,16.9529,16.9586,16.8905,16.9302,34650.0
2008-06-24 13:20:00,29.83,29.9,29.77,29.77,72450.0,16.9246,16.9643,16.8905,16.8905,72450.0
2008-06-24 13:30:00,29.77,29.83,29.73,29.8,47100.0,16.8905,16.9246,16.8678,16.9075,47100.0
2008-06-24 13:40:00,29.81,29.88,29.73,29.87,44400.0,16.9132,16.9529,16.8678,16.9473,44400.0
2008-06-24 13:50:00,29.86,29.94,29.85,29.89,44700.0,16.9416,16.987,16.9359,16.9586,44700.0
2008-06-24 14:00:00,29.89,29.99,29.89,29.94,46800.0,16.9586,17.0153,16.9586,16.987,46800.0
2008-06-24 14:10:00,29.93,29.95,29.87,29.94,35250.0,16.9813,16.9927,16.9473,16.987,35250.0
2008-06-24 14:20:00,29.93,29.95,29.9,29.9,42300.0,16.9813,16.9927,16.9643,16.9643,42300.0
2008-06-24 14:30:00,29.9,29.95,29.86,29.87,55650.0,16.9643,16.9927,16.9416,16.9473,55650.0
2008-06-24 14:40:00,29.87,29.88,29.65,29.68,115650.0,16.9473,16.9529,16.8224,16.8395,115650.0
2008-06-24 14:50:00,29.68,29.68,29.62,29.65,92550.0,16.8395,16.8395,16.8054,16.8224,92550.0
2008-06-24 15:00:00,29.65,29.73,29.61,29.66,80850.0,16.8224,16.8678,16.7997,16.8281,80850.0
2008-06-24 15:10:00,29.66,29.69,29.55,29.57,110400.0,16.8281,16.8451,16.7657,16.7771,110400.0
2008-06-24 15:20:00,29.58,29.61,29.53,29.57,118200.0,16.7827,16.7997,16.7544,16.7771,118200.0
2008-06-24 15:30:00,29.57,29.58,29.48,29.55,118800.0,16.7771,16.7827,16.726,16.7657,118800.0
2008-06-24 15:40:00,29.55,29.57,29.5,29.51,132600.0,16.7657,16.7771,16.7373,16.743,132600.0
2008-06-24 15:50:00,29.51,29.54,29.45,29.51,213150.0,16.743,16.76,16.709,16.743,213150.0
2008-06-25 09:30:00,29.85,29.86,29.31,29.82,120450.0,16.9359,16.9416,16.6295,16.9189,120450.0
2008-06-25 09:40:00,29.81,29.91,29.67,29.69,45900.0,16.9132,16.97,16.8338,16.8451,45900.0
2008-06-25 09:50:00,29.69,29.77,29.63,29.74,44550.0,16.8451,16.8905,16.8111,16.8735,44550.0
2008-06-25 10:00:00,29.74,29.81,29.67,29.71,44550.0,16.8735,16.9132,16.8338,16.8565,44550.0
2008-06-25 10:10:00,29.74,29.8,29.68,29.8,48900.0,16.8735,16.9075,16.8395,16.9075,48900.0
2008-06-25 10:20:00,29.8,29.81,29.73,29.81,59100.0,16.9075,16.9132,16.8678,16.9132,59100.0
2008-06-25 10:30:00,29.8,30.09,29.78,30.05,145350.0,16.9075,17.0721,16.8962,17.0494,145350.0
2008-06-25 10:40:00,30.06,30.17,30.04,30.13,153150.0,17.0551,17.1175,17.0437,17.0948,153150.0
2008-06-25 10:50:00,30.13,30.21,30.07,30.15,109200.0,17.0948,17.1402,17.0607,17.1061,109200.0
2008-06-25 11:00:00,30.16,30.25,30.09,30.21,69150.0,17.1118,17.1629,17.0721,17.1402,69150.0
2008-06-25 11:10:00,30.2,30.21,30.12,30.18,53400.0,17.1345,17.1402,17.0891,17.1231,53400.0
2008-06-25 11:20:00,30.17,30.26,30.15,30.15,69600.0,17.1175,17.1685,17.1061,17.1061,69600.0
2008-06-25 11:30:00,30.15,30.15,30.06,30.06,70500.0,17.1061,17.1061,17.0551,17.0551,70500.0
2008-06-25 11:40:00,30.05,30.07,30.01,30.03,48150.0,17.0494,17.0607,17.0267,17.038,48150.0
2008-06-25 11:50:00,30.03,30.14,30.03,30.12,36900.0,17.038,17.1005,17.038,17.0891,36900.0
2008-06-25 12:00:00,30.11,30.13,29.99,30.0,48000.0,17.0834,17.0948,17.0153,17.021,48000.0
2008-06-25 12:10:00,30.01,30.05,30.0,30.03,49500.0,17.0267,17.0494,17.021,17.038,49500.0
2008-06-25 12:20:00,30.05,30.15,30.04,30.14,34200.0,17.0494,17.1061,17.0437,17.1005,34200.0
2008-06-25 12:30:00,30.14,30.19,30.13,30.14,32250.0,17.1005,17.1288,17.0948,17.1005,32250.0
2008-06-25 12:40:00,30.15,30.16,30.1,30.1,38850.0,17.1061,17.1118,17.0778,17.0778,38850.0
2008-06-25 12:50:00,30.11,30.19,30.1,30.16,60300.0,17.0834,17.1288,17.0778,17.1118,60300.0
2008-06-25 13:00:00,30.15,30.15,30.09,30.1,28200.0,17.1061,17.1061,17.0721,17.0778,28200.0
2008-06-25 13:10:00,30.1,30.16,30.1,30.15,50850.0,17.0778,17.1118,17.0778,17.1061,50850.0
2008-06-25 13:20:00,30.15,30.17,30.09,30.09,29250.0,17.1061,17.1175,17.0721,17.0721,29250.0
2008-06-25 13:30:00,30.09,30.13,30.07,30.09,32850.0,17.0721,17.0948,17.0607,17.0721,32850.0
2008-06-25 13:40:00,30.09,30.11,30.06,30.08,41250.0,17.0721,17.0834,17.0551,17.0664,41250.0
2008-06-25 13:50:00,30.09,30.09,30.02,30.03,29250.0,17.0721,17.0721,17.0324,17.038,29250.0
2008-06-25 14:00:00,30.03,30.13,30.03,30.11,70950.0,17.038,17.0948,17.038,17.0834,70950.0
2008-06-25 14:10:00,30.11,30.29,29.93,30.11,299850.0,17.0834,17.1856,16.9813,17.0834,299850.0
2008-06-25 14:20:00,30.13,30.14,29.9,29.91,128850.0,17.0948,17.1005,16.9643,16.97,128850.0
2008-06-25 14:30:00,29.92,30.17,29.75,30.03,174600.0,16.9756,17.1175,16.8792,17.038,174600.0
2008-06-25 14:40:00,30.04,30.11,29.89,30.01,104550.0,17.0437,17.0834,16.9586,17.0267,104550.0
2008-06-25 14:50:00,30.03,30.15,30.01,30.1,76500.0,17.038,17.1061,17.0267,17.0778,76500.0
2008-06-25 15:00:00,30.11,30.33,30.08,30.24,137850.0,17.0834,17.2083,17.0664,17.1572,137850.0
2008-06-25 15:10:00,30.24,30.27,30.15,30.15,108000.0,17.1572,17.1742,17.1061,17.1061,108000.0
2008-06-25 15:20:00,30.15,30.15,29.93,30.01,149700.0,17.1061,17.1061,16.9813,17.0267,149700.0
2008-06-25 15:30:00,30.01,30.03,29.75,29.88,221100.0,17.0267,17.038,16.8792,16.9529,221100.0
2008-06-25 15:40:00,29.88,29.99,29.83,29.83,213150.0,16.9529,17.0153,16.9246,16.9246,213150.0
2008-06-25 15:50:00,29.85,30.01,29.85,29.99,347550.0,16.9359,17.0267,16.9359,17.0153,347550.0
2008-06-26 09:30:00,29.0,29.27,28.75,28.85,123000.0,16.4537,16.6068,16.3118,16.3685,123000.0
2008-06-26 09:40:00,28.87,28.89,28.68,28.85,132450.0,16.3799,16.3912,16.2721,16.3685,132450.0
2008-06-26 09:50:00,28.83,29.01,28.69,28.91,164400.0,16.3572,16.4593,16.2778,16.4026,164400.0
2008-06-26 10:00:00,28.89,29.01,28.71,28.87,130500.0,16.3912,16.4593,16.2891,16.3799,130500.0
2008-06-26 10:10:00,28.87,29.01,28.76,28.99,223800.0,16.3799,16.4593,16.3175,16.448,223800.0
2008-06-26 10:20:00,28.99,29.09,28.83,29.01,174450.0,16.448,16.5047,16.3572,16.4593,174450.0
2008-06-26 10:30:00,29.0,29.03,28.81,28.87,130950.0,16.4537,16.4707,16.3459,16.3799,130950.0
2008-06-26 10:40:00,28.87,28.95,28.63,28.69,202500.0,16.3799,16.4253,16.2437,16.2778,202500.0
2008-06-26 10:50:00,28.69,28.72,28.41,28.48,260250.0,16.2778,16.2948,16.1189,16.1586,260250.0
2008-06-26 11:00:00,28.47,28.57,28.42,28.49,93450.0,16.1529,16.2097,16.1246,16.1643,93450.0
2008-06-26 11:10:00,28.5,28.51,28.34,28.34,197250.0,16.17,16.1756,16.0792,16.0792,197250.0
2008-06-26 11:20:00,28.33,28.37,28.26,28.29,101700.0,16.0735,16.0962,16.0338,16.0508,101700.0
2008-06-26 11:30:00,28.29,28.4,28.27,28.33,99900.0,16.0508,16.1132,16.0395,16.0735,99900.0
2008-06-26 11:40:00,28.33,28.53,28.32,28.51,62550.0,16.0735,16.187,16.0678,16.1756,62550.0
2008-06-26 11:50:00,28.49,28.56,28.46,28.51,108600.0,16.1643,16.204,16.1473,16.1756,108600.0
2008-06-26 12:00:00,28.53,28.53,28.3,28.39,181650.0,16.187,16.187,16.0565,16.1076,181650.0
2008-06-26 12:10:00,28.4,28.47,28.36,28.39,66750.0,16.1132,16.1529,16.0905,16.1076,66750.0
2008-06-26 12:20:00,28.39,28.51,28.36,28.47,100800.0,16.1076,16.1756,16.0905,16.1529,100800.0
2008-06-26 12:30:00,28.46,28.5,28.38,28.49,156750.0,16.1473,16.17,16.1019,16.1643,156750.0
2008-06-26 12:40:00,28.49,28.49,28.37,28.4,88350.0,16.1643,16.1643,16.0962,16.1132,88350.0
2008-06-26 12:50:00,28.41,28.53,28.36,28.47,103350.0,16.1189,16.187,16.0905,16.1529,103350.0
2008-06-26 13:00:00,28.47,28.55,28.47,28.52,74550.0,16.1529,16.1983,16.1529,16.1813,74550.0
2008-06-26 13:10:00,28.52,28.58,28.5,28.52,46950.0,16.1813,16.2154,16.17,16.1813,46950.0
2008-06-26 13:20:00,28.53,28.54,28.39,28.39,107550.0,16.187,16.1927,16.1076,16.1076,107550.0
2008-06-26 13:30:00,28.38,28.43,28.32,28.4,266850.0,16.1019,16.1303,16.0678,16.1132,266850.0
2008-06-26 13:40:00,28.4,28.4,28.27,28.27,116400.0,16.1132,16.1132,16.0395,16.0395,116400.0
2008-06-26 13:50:00,28.28,28.35,28.23,28.34,160050.0,16.0451,16.0849,16.0168,16.0792,160050.0
2008-06-26 14:00:00,28.33,28.49,28.31,28.47,118800.0,16.0735,16.1643,16.0622,16.1529,118800.0
2008-06-26 14:10:00,28.47,28.48,28.25,28.28,136950.0,16.1529,16.1586,16.0281,16.0451,136950.0
2008-06-26 14:20:00,28.27,28.31,28.21,28.25,115500.0,16.0395,16.0622,16.0054,16.0281,115500.0
2008-06-26 14:30:00,28.25,28.29,28.19,28.21,112650.0,16.0281,16.0508,15.9941,16.0054,112650.0
2008-06-26 14:40:00,28.19,28.24,28.09,28.09,142500.0,15.9941,16.0225,15.9373,15.9373,142500.0
2008-06-26 14:50:00,28.09,28.2,28.09,28.15,102900.0,15.9373,15.9998,15.9373,15.9714,102900.0
2008-06-26 15:00:00,28.15,28.25,28.07,28.14,157500.0,15.9714,16.0281,15.926,15.9657,157500.0
2008-06-26 15:10:00,28.13,28.21,28.08,28.09,213300.0,15.96,16.0054,15.9317,15.9373,213300.0
2008-06-26 15:20:00,28.09,28.23,28.04,28.15,231450.0,15.9373,16.0168,15.909,15.9714,231450.0
2008-06-26 15:30:00,28.15,28.3,28.09,28.23,297750.0,15.9714,16.0565,15.9373,16.0168,297750.0
2008-06-26 15:40:00,28.23,28.25,28.0,28.05,373350.0,16.0168,16.0281,15.8863,15.9147,373350.0
2008-06-26 15:50:00,28.05,28.05,27.95,27.98,579300.0,15.9147,15.9147,15.8579,15.8749,579300.0
2008-06-27 09:30:00,28.91,28.91,28.03,28.13,188850.0,16.4026,16.4026,15.9033,15.96,188850.0
2008-06-27 09:40:00,28.11,28.16,27.89,28.07,187950.0,15.9487,15.9771,15.8239,15.926,187950.0
2008-06-27 09:50:00,28.05,28.23,27.98,28.13,182250.0,15.9147,16.0168,15.8749,15.96,182250.0
2008-06-27 10:00:00,28.13,28.25,28.1,28.23,214650.0,15.96,16.0281,15.943,16.0168,214650.0
2008-06-27 10:10:00,28.23,28.23,28.08,28.13,144150.0,16.0168,16.0168,15.9317,15.96,144150.0
2008-06-27 10:20:00,28.15,28.31,28.06,28.27,115950.0,15.9714,16.0622,15.9203,16.0395,115950.0
2008-06-27 10:30:00,28.27,28.41,28.22,28.36,172500.0,16.0395,16.1189,16.0111,16.0905,172500.0
2008-06-27 10:40:00,28.35,28.36,27.98,28.04,135900.0,16.0849,16.0905,15.8749,15.909,135900.0
2008-06-27 10:50:00,28.03,28.08,27.91,28.02,87900.0,15.9033,15.9317,15.8352,15.8976,87900.0
2008-06-27 11:00:00,28.02,28.09,27.88,28.08,90450.0,15.8976,15.9373,15.8182,15.9317,90450.0
2008-06-27 11:10:00,28.07,28.07,27.92,27.95,106350.0,15.926,15.926,15.8409,15.8579,106350.0
2008-06-27 11:20:00,27.93,28.05,27.91,27.96,110100.0,15.8466,15.9147,15.8352,15.8636,110100.0
2008-06-27 11:30:00,27.96,28.1,27.95,28.06,97800.0,15.8636,15.943,15.8579,15.9203,97800.0
2008-06-27 11:40:00,28.05,28.14,28.0,28.13,48600.0,15.9147,15.9657,15.8863,15.96,48600.0
2008-06-27 11:50:00,28.14,28.14,28.05,28.13,52500.0,15.9657,15.9657,15.9147,15.96,52500.0
2008-06-27 12:00:00,28.14,28.23,28.13,28.16,73200.0,15.9657,16.0168,15.96,15.9771,73200.0
2008-06-27 12:10:00,28.15,28.16,28.04,28.08,65700.0,15.9714,15.9771,15.909,15.9317,65700.0
2008-06-27 12:20:00,28.09,28.15,28.07,28.11,88500.0,15.9373,15.9714,15.926,15.9487,88500.0
2008-06-27 12:30:00,28.12,28.16,28.03,28.05,55200.0,15.9544,15.9771,15.9033,15.9147,55200.0
2008-06-27 12:40:00,28.06,28.06,27.96,28.02,61500.0,15.9203,15.9203,15.8636,15.8976,61500.0
2008-06-27 12:50:00,28.03,28.09,27.95,27.96,120900.0,15.9033,15.9373,15.8579,15.8636,120900.0
2008-06-27 13:00:00,27.95,27.99,27.83,27.85,127200.0,15.8579,15.8806,15.7898,15.8012,127200.0
2008-06-27 13:10:00,27.85,27.86,27.76,27.76,192300.0,15.8012,15.8069,15.7501,15.7501,192300.0
2008-06-27 13:20:00,27.76,27.85,27.72,27.83,101700.0,15.7501,15.8012,15.7274,15.7898,101700.0
2008-06-27 13:30:00,27.83,27.85,27.73,27.74,73500.0,15.7898,15.8012,15.7331,15.7388,73500.0
2008-06-27 13:40:00,27.75,27.77,27.62,27.71,91200.0,15.7444,15.7558,15.6707,15.7217,91200.0
2008-06-27 13:50:00,27.71,27.79,27.62,27.76,64200.0,15.7217,15.7671,15.6707,15.7501,64200.0
2008-06-27 14:00:00,27.76,27.85,27.72,27.82,141300.0,15.7501,15.8012,15.7274,15.7842,141300.0
2008-06-27 14:10:00,27.83,27.99,27.8,27.92,135000.0,15.7898,15.8806,15.7728,15.8409,135000.0
2008-06-27 14:20:00,27.92,28.02,27.78,27.99,230700.0,15.8409,15.8976,15.7615,15.8806,230700.0
2008-06-27 14:30:00,27.99,28.05,27.91,27.92,175200.0,15.8806,15.9147,15.8352,15.8409,175200.0
2008-06-27 14:40:00,27.93,27.95,27.77,27.94,243750.0,15.8466,15.8579,15.7558,15.8522,243750.0
2008-06-27 14:50:00,27.94,28.11,27.93,28.1,205200.0,15.8522,15.9487,15.8466,15.943,205200.0
2008-06-27 15:00:00,28.1,28.11,27.99,28.11,177300.0,15.943,15.9487,15.8806,15.9487,177300.0
2008-06-27 15:10:00,28.1,28.16,28.06,28.09,235500.0,15.943,15.9771,15.9203,15.9373,235500.0
2008-06-27 15:20:00,28.09,28.14,28.04,28.07,222300.0,15.9373,15.9657,15.909,15.926,222300.0
2008-06-27 15:30:00,28.07,28.13,27.99,28.07,304800.0,15.926,15.96,15.8806,15.926,304800.0
2008-06-27 15:40:00,28.07,28.21,28.06,28.18,456000.0,15.926,16.0054,15.9203,15.9884,456000.0
2008-06-27 15:50:00,28.19,28.27,28.18,28.22,566850.0,15.9941,16.0395,15.9884,16.0111,566850.0
2008-06-30 09:30:00,27.95,28.22,27.6,27.61,192450.0,15.8579,16.0111,15.6593,15.665,192450.0
2008-06-30 09:40:00,27.64,28.14,27.64,28.01,141900.0,15.682,15.9657,15.682,15.892,141900.0
2008-06-30 09:50:00,27.99,28.03,27.67,27.72,151200.0,15.8806,15.9033,15.6991,15.7274,151200.0
2008-06-30 10:00:00,27.72,27.82,27.57,27.8,204450.0,15.7274,15.7842,15.6423,15.7728,204450.0
2008-06-30 10:10:00,27.81,27.86,27.63,27.68,137100.0,15.7785,15.8069,15.6764,15.7047,137100.0
2008-06-30 10:20:00,27.68,27.91,27.67,27.9,70950.0,15.7047,15.8352,15.6991,15.8295,70950.0
2008-06-30 10:30:00,27.9,28.01,27.85,27.9,116100.0,15.8295,15.892,15.8012,15.8295,116100.0
2008-06-30 10:40:00,27.91,27.93,27.81,27.85,189900.0,15.8352,15.8466,15.7785,15.8012,189900.0
2008-06-30 10:50:00,27.85,28.03,27.76,28.03,214500.0,15.8012,15.9033,15.7501,15.9033,214500.0
2008-06-30 11:00:00,28.03,28.13,27.97,28.06,121350.0,15.9033,15.96,15.8693,15.9203,121350.0
2008-06-30 11:10:00,28.05,28.22,28.04,28.16,105000.0,15.9147,16.0111,15.909,15.9771,105000.0
2008-06-30 11:20:00,28.16,28.26,28.09,28.24,74400.0,15.9771,16.0338,15.9373,16.0225,74400.0
2008-06-30 11:30:00,28.25,28.3,28.15,28.15,68100.0,16.0281,16.0565,15.9714,15.9714,68100.0
2008-06-30 11:40:00,28.15,28.18,28.05,28.11,45000.0,15.9714,15.9884,15.9147,15.9487,45000.0
2008-06-30 11:50:00,28.11,28.22,28.11,28.19,34500.0,15.9487,16.0111,15.9487,15.9941,34500.0
2008-06-30 12:00:00,28.19,28.24,28.11,28.14,63900.0,15.9941,16.0225,15.9487,15.9657,63900.0
2008-06-30 12:10:00,28.16,28.21,28.14,28.19,47400.0,15.9771,16.0054,15.9657,15.9941,47400.0
2008-06-30 12:20:00,28.18,28.23,28.13,28.23,50700.0,15.9884,16.0168,15.96,16.0168,50700.0
2008-06-30 12:30:00,28.23,28.25,28.16,28.19,51000.0,16.0168,16.0281,15.9771,15.9941,51000.0
2008-06-30 12:40:00,28.19,28.3,28.17,28.29,69900.0,15.9941,16.0565,15.9827,16.0508,69900.0
2008-06-30 12:50:00,28.27,28.3,28.17,28.19,47850.0,16.0395,16.0565,15.9827,15.9941,47850.0
2008-06-30 13:00:00,28.19,28.24,28.17,28.17,75900.0,15.9941,16.0225,15.9827,15.9827,75900.0
2008-06-30 13:10:00,28.19,28.23,28.17,28.21,73350.0,15.9941,16.0168,15.9827,16.0054,73350.0
2008-06-30 13:20:00,28.22,28.26,28.18,28.19,59400.0,16.0111,16.0338,15.9884,15.9941,59400.0
2008-06-30 13:30:00,28.18,28.23,28.15,28.2,110250.0,15.9884,16.0168,15.9714,15.9998,110250.0
2008-06-30 13:40:00,28.21,28.21,28.13,28.16,82800.0,16.0054,16.0054,15.96,15.9771,82800.0
2008-06-30 13:50:00,28.15,28.16,28.06,28.09,79800.0,15.9714,15.9771,15.9203,15.9373,79800.0
2008-06-30 14:00:00,28.1,28.13,28.05,28.13,96300.0,15.943,15.96,15.9147,15.96,96300.0
2008-06-30 14:10:00,28.13,28.15,28.09,28.13,68550.0,15.96,15.9714,15.9373,15.96,68550.0
2008-06-30 14:20:00,28.13,28.27,28.12,28.25,121500.0,15.96,16.0395,15.9544,16.0281,121500.0
2008-06-30 14:30:00,28.23,28.23,28.09,28.1,92700.0,16.0168,16.0168,15.9373,15.943,92700.0
2008-06-30 14:40:00,28.11,28.16,28.08,28.16,55500.0,15.9487,15.9771,15.9317,15.9771,55500.0
2008-06-30 14:50:00,28.17,28.21,28.11,28.13,55500.0,15.9827,16.0054,15.9487,15.96,55500.0
2008-06-30 15:00:00,28.12,28.25,28.12,28.21,101400.0,15.9544,16.0281,15.9544,16.0054,101400.0
2008-06-30 15:10:00,28.21,28.29,28.21,28.29,150150.0,16.0054,16.0508,16.0054,16.0508,150150.0
2008-06-30 15:20:00,28.29,28.29,28.2,28.22,146700.0,16.0508,16.0508,15.9998,16.0111,146700.0
2008-06-30 15:30:00,28.22,28.22,28.11,28.17,269700.0,16.0111,16.0111,15.9487,15.9827,269700.0
2008-06-30 15:40:00,28.17,28.22,28.07,28.1,291600.0,15.9827,16.0111,15.926,15.943,291600.0
2008-06-30 15:50:00,28.09,28.09,27.88,27.91,579600.0,15.9373,15.9373,15.8182,15.8352,579600.0
2008-07-01 09:30:00,27.49,28.03,27.41,27.73,149400.0,15.5969,15.9033,15.5515,15.7331,149400.0
2008-07-01 09:40:00,27.72,27.72,27.5,27.58,156300.0,15.7274,15.7274,15.6026,15.648,156300.0
2008-07-01 09:50:00,27.59,27.65,27.56,27.64,100200.0,15.6537,15.6877,15.6366,15.682,100200.0
2008-07-01 10:00:00,27.65,27.96,27.63,27.83,257550.0,15.6877,15.8636,15.6764,15.7898,257550.0
2008-07-01 10:10:00,27.82,27.83,27.56,27.63,93600.0,15.7842,15.7898,15.6366,15.6764,93600.0
2008-07-01 10:20:00,27.64,27.81,27.63,27.81,110850.0,15.682,15.7785,15.6764,15.7785,110850.0
2008-07-01 10:30:00,27.81,27.96,27.8,27.93,152700.0,15.7785,15.8636,15.7728,15.8466,152700.0
2008-07-01 10:40:00,27.93,28.11,27.87,28.08,262500.0,15.8466,15.9487,15.8125,15.9317,262500.0
2008-07-01 10:50:00,28.11,28.2,27.98,28.19,250350.0,15.9487,15.9998,15.8749,15.9941,250350.0
2008-07-01 11:00:00,28.19,28.29,28.14,28.24,167700.0,15.9941,16.0508,15.9657,16.0225,167700.0
2008-07-01 11:10:00,28.23,28.29,28.11,28.13,137250.0,16.0168,16.0508,15.9487,15.96,137250.0
2008-07-01 11:20:00,28.13,28.16,28.03,28.04,78150.0,15.96,15.9771,15.9033,15.909,78150.0
2008-07-01 11:30:00,28.03,28.07,27.97,27.99,46650.0,15.9033,15.926,15.8693,15.8806,46650.0
2008-07-01 11:40:00,27.99,28.02,27.91,27.95,75450.0,15.8806,15.8976,15.8352,15.8579,75450.0
2008-07-01 11:50:00,27.95,27.97,27.81,27.87,120750.0,15.8579,15.8693,15.7785,15.8125,120750.0
2008-07-01 12:00:00,27.87,27.91,27.78,27.83,102000.0,15.8125,15.8352,15.7615,15.7898,102000.0
2008-07-01 12:10:00,27.84,27.84,27.65,27.75,182850.0,15.7955,15.7955,15.6877,15.7444,182850.0
2008-07-01 12:20:00,27.75,27.8,27.61,27.63,181800.0,15.7444,15.7728,15.665,15.6764,181800.0
2008-07-01 12:30:00,27.63,27.74,27.59,27.73,144450.0,15.6764,15.7388,15.6537,15.7331,144450.0
2008-07-01 12:40:00,27.73,27.75,27.61,27.73,128400.0,15.7331,15.7444,15.665,15.7331,128400.0
2008-07-01 12:50:00,27.73,27.8,27.67,27.77,60150.0,15.7331,15.7728,15.6991,15.7558,60150.0
2008-07-01 13:00:00,27.77,27.85,27.73,27.73,102900.0,15.7558,15.8012,15.7331,15.7331,102900.0
2008-07-01 13:10:00,27.72,27.89,27.72,27.83,130050.0,15.7274,15.8239,15.7274,15.7898,130050.0
2008-07-01 13:20:00,27.83,27.96,27.83,27.91,60000.0,15.7898,15.8636,15.7898,15.8352,60000.0
2008-07-01 13:30:00,27.91,27.95,27.81,27.87,55500.0,15.8352,15.8579,15.7785,15.8125,55500.0
2008-07-01 13:40:00,27.87,28.09,27.78,28.09,133950.0,15.8125,15.9373,15.7615,15.9373,133950.0
2008-07-01 13:50:00,28.09,28.29,28.08,28.17,221550.0,15.9373,16.0508,15.9317,15.9827,221550.0
2008-07-01 14:00:00,28.16,28.35,28.16,28.31,154350.0,15.9771,16.0849,15.9771,16.0622,154350.0
2008-07-01 14:10:00,28.31,28.47,28.2,28.29,141450.0,16.0622,16.1529,15.9998,16.0508,141450.0
2008-07-01 14:20:00,28.29,28.46,28.29,28.34,214650.0,16.0508,16.1473,16.0508,16.0792,214650.0
2008-07-01 14:30:00,28.33,28.49,28.26,28.45,123750.0,16.0735,16.1643,16.0338,16.1416,123750.0
2008-07-01 14:40:00,28.45,28.83,28.45,28.69,278850.0,16.1416,16.3572,16.1416,16.2778,278850.0
2008-07-01 14:50:00,28.69,28.71,28.6,28.6,135150.0,16.2778,16.2891,16.2267,16.2267,135150.0
2008-07-01 15:00:00,28.59,28.61,28.42,28.51,228900.0,16.221,16.2324,16.1246,16.1756,228900.0
2008-07-01 15:10:00,28.52,28.57,28.33,28.35,168300.0,16.1813,16.2097,16.0735,16.0849,168300.0
2008-07-01 15:20:00,28.35,28.43,28.31,28.33,138300.0,16.0849,16.1303,16.0622,16.0735,138300.0
2008-07-01 15:30:00,28.33,28.51,28.31,28.51,166350.0,16.0735,16.1756,16.0622,16.1756,166350.0
2008-07-01 15:40:00,28.5,28.51,28.4,28.48,173550.0,16.17,16.1756,16.1132,16.1586,173550.0
2008-07-01 15:50:00,28.49,28.59,28.48,28.59,404250.0,16.1643,16.221,16.1586,16.221,404250.0
2008-07-02 09:30:00,28.31,28.63,27.99,28.4,195300.0,16.0622,16.2437,15.8806,16.1132,195300.0
2008-07-02 09:40:00,28.39,28.39,28.18,28.25,100200.0,16.1076,16.1076,15.9884,16.0281,100200.0
2008-07-02 09:50:00,28.28,28.28,27.95,28.13,144750.0,16.0451,16.0451,15.8579,15.96,144750.0
2008-07-02 10:00:00,28.13,28.21,28.03,28.14,105150.0,15.96,16.0054,15.9033,15.9657,105150.0
2008-07-02 10:10:00,28.13,28.19,27.84,27.88,112800.0,15.96,15.9941,15.7955,15.8182,112800.0
2008-07-02 10:20:00,27.89,27.95,27.78,27.83,100200.0,15.8239,15.8579,15.7615,15.7898,100200.0
2008-07-02 10:30:00,27.84,27.9,27.69,27.71,158850.0,15.7955,15.8295,15.7104,15.7217,158850.0
2008-07-02 10:40:00,27.73,28.01,27.69,27.96,153300.0,15.7331,15.892,15.7104,15.8636,153300.0
2008-07-02 10:50:00,27.97,28.05,27.92,28.0,81000.0,15.8693,15.9147,15.8409,15.8863,81000.0
2008-07-02 11:00:00,27.99,27.99,27.71,27.77,101550.0,15.8806,15.8806,15.7217,15.7558,101550.0
2008-07-02 11:10:00,27.75,27.76,27.65,27.71,61950.0,15.7444,15.7501,15.6877,15.7217,61950.0
2008-07-02 11:20:00,27.7,27.73,27.53,27.57,75900.0,15.7161,15.7331,15.6196,15.6423,75900.0
2008-07-02 11:30:00,27.57,27.59,27.47,27.53,79650.0,15.6423,15.6537,15.5856,15.6196,79650.0
2008-07-02 11:40:00,27.52,27.54,27.36,27.42,90150.0,15.6139,15.6253,15.5232,15.5572,90150.0
2008-07-02 11:50:00,27.43,27.43,27.31,27.37,67350.0,15.5629,15.5629,15.4948,15.5288,67350.0
2008-07-02 12:00:00,27.37,27.43,27.37,27.42,67950.0,15.5288,15.5629,15.5288,15.5572,67950.0
2008-07-02 12:10:00,27.41,27.47,27.38,27.4,45300.0,15.5515,15.5856,15.5345,15.5459,45300.0
2008-07-02 12:20:00,27.4,27.42,27.24,27.25,115800.0,15.5459,15.5572,15.4551,15.4608,115800.0
2008-07-02 12:30:00,27.26,27.26,27.12,27.2,223650.0,15.4664,15.4664,15.387,15.4324,223650.0
2008-07-02 12:40:00,27.19,27.23,27.12,27.18,163800.0,15.4267,15.4494,15.387,15.421,163800.0
2008-07-02 12:50:00,27.18,27.25,27.17,27.21,139200.0,15.421,15.4608,15.4154,15.4381,139200.0
2008-07-02 13:00:00,27.21,27.23,27.09,27.13,116850.0,15.4381,15.4494,15.37,15.3927,116850.0
2008-07-02 13:10:00,27.13,27.19,27.11,27.17,152850.0,15.3927,15.4267,15.3813,15.4154,152850.0
2008-07-02 13:20:00,27.17,27.31,27.13,27.27,150600.0,15.4154,15.4948,15.3927,15.4721,150600.0
2008-07-02 13:30:00,27.25,27.27,27.15,27.17,154650.0,15.4608,15.4721,15.404,15.4154,154650.0
2008-07-02 13:40:00,27.18,27.26,27.13,27.26,182850.0,15.421,15.4664,15.3927,15.4664,182850.0
2008-07-02 13:50:00,27.27,27.35,27.23,27.3,126900.0,15.4721,15.5175,15.4494,15.4891,126900.0
2008-07-02 14:00:00,27.31,27.35,27.23,27.25,124500.0,15.4948,15.5175,15.4494,15.4608,124500.0
2008-07-02 14:10:00,27.25,27.27,27.17,27.19,109200.0,15.4608,15.4721,15.4154,15.4267,109200.0
2008-07-02 14:20:00,27.2,27.21,26.91,26.91,180600.0,15.4324,15.4381,15.2679,15.2679,180600.0
2008-07-02 14:30:00,26.92,27.07,26.88,26.89,211500.0,15.2735,15.3586,15.2508,15.2565,211500.0
2008-07-02 14:40:00,26.89,26.94,26.86,26.89,140850.0,15.2565,15.2849,15.2395,15.2565,140850.0
2008-07-02 14:50:00,26.9,26.94,26.8,26.91,209250.0,15.2622,15.2849,15.2054,15.2679,209250.0
2008-07-02 15:00:00,26.92,26.95,26.82,26.83,220650.0,15.2735,15.2906,15.2168,15.2225,220650.0
2008-07-02 15:10:00,26.83,26.92,26.83,26.85,215250.0,15.2225,15.2735,15.2225,15.2338,215250.0
2008-07-02 15:20:00,26.85,26.89,26.83,26.87,324450.0,15.2338,15.2565,15.2225,15.2452,324450.0
2008-07-02 15:30:00,26.87,26.88,26.66,26.71,370650.0,15.2452,15.2508,15.126,15.1544,370650.0
2008-07-02 15:40:00,26.71,26.71,26.6,26.6,509700.0,15.1544,15.1544,15.092,15.092,509700.0
2008-07-02 15:50:00,26.6,26.71,26.57,26.57,612750.0,15.092,15.1544,15.075,15.075,612750.0
2008-07-03 09:30:00,26.67,27.43,26.67,27.39,190050.0,15.1317,15.5629,15.1317,15.5402,190050.0
2008-07-03 09:40:00,27.37,27.47,26.67,26.67,288900.0,15.5288,15.5856,15.1317,15.1317,288900.0
2008-07-03 09:50:00,26.67,27.08,26.67,27.07,220950.0,15.1317,15.3643,15.1317,15.3586,220950.0
2008-07-03 10:00:00,27.06,27.13,26.9,27.02,179700.0,15.353,15.3927,15.2622,15.3303,179700.0
2008-07-03 10:10:00,27.01,27.39,26.89,27.36,336450.0,15.3246,15.5402,15.2565,15.5232,336450.0
2008-07-03 10:20:00,27.34,27.46,27.23,27.46,104400.0,15.5118,15.5799,15.4494,15.5799,104400.0
2008-07-03 10:30:00,27.46,27.64,27.41,27.56,134250.0,15.5799,15.682,15.5515,15.6366,134250.0
2008-07-03 10:40:00,27.57,27.67,27.46,27.64,99750.0,15.6423,15.6991,15.5799,15.682,99750.0
2008-07-03 10:50:00,27.63,27.68,27.47,27.49,130650.0,15.6764,15.7047,15.5856,15.5969,130650.0
2008-07-03 11:00:00,27.49,27.66,27.45,27.64,118950.0,15.5969,15.6934,15.5742,15.682,118950.0
2008-07-03 11:10:00,27.63,27.69,27.53,27.63,90450.0,15.6764,15.7104,15.6196,15.6764,90450.0
2008-07-03 11:20:00,27.62,27.69,27.47,27.69,91350.0,15.6707,15.7104,15.5856,15.7104,91350.0
2008-07-03 11:30:00,27.68,27.71,27.5,27.61,130500.0,15.7047,15.7217,15.6026,15.665,130500.0
2008-07-03 11:40:00,27.61,27.64,27.5,27.62,130050.0,15.665,15.682,15.6026,15.6707,130050.0
2008-07-03 11:50:00,27.63,27.65,27.51,27.55,77100.0,15.6764,15.6877,15.6083,15.631,77100.0
2008-07-03 12:00:00,27.55,27.56,27.33,27.36,78900.0,15.631,15.6366,15.5061,15.5232,78900.0
2008-07-03 12:10:00,27.36,27.4,27.25,27.39,68400.0,15.5232,15.5459,15.4608,15.5402,68400.0
2008-07-03 12:20:00,27.39,27.5,27.32,27.43,69600.0,15.5402,15.6026,15.5005,15.5629,69600.0
2008-07-03 12:30:00,27.43,27.43,27.22,27.33,110400.0,15.5629,15.5629,15.4437,15.5061,110400.0
2008-07-03 12:40:00,27.32,27.33,27.15,27.32,169950.0,15.5005,15.5061,15.404,15.5005,169950.0
2008-07-03 12:50:00,27.33,27.35,27.18,27.21,202050.0,15.5061,15.5175,15.421,15.4381,202050.0
2008-07-07 09:30:00,27.42,27.95,27.01,27.66,143850.0,15.5572,15.8579,15.3246,15.6934,143850.0
2008-07-07 09:40:00,27.63,27.83,27.56,27.74,121500.0,15.6764,15.7898,15.6366,15.7388,121500.0
2008-07-07 09:50:00,27.74,27.89,27.72,27.87,184950.0,15.7388,15.8239,15.7274,15.8125,184950.0
2008-07-07 10:00:00,27.89,27.91,27.69,27.77,111600.0,15.8239,15.8352,15.7104,15.7558,111600.0
2008-07-07 10:10:00,27.77,27.83,27.7,27.7,101550.0,15.7558,15.7898,15.7161,15.7161,101550.0
2008-07-07 10:20:00,27.71,27.81,27.7,27.71,114000.0,15.7217,15.7785,15.7161,15.7217,114000.0
2008-07-07 10:30:00,27.72,27.87,27.72,27.86,88050.0,15.7274,15.8125,15.7274,15.8069,88050.0
2008-07-07 10:40:00,27.85,27.9,27.81,27.81,90600.0,15.8012,15.8295,15.7785,15.7785,90600.0
2008-07-07 10:50:00,27.81,27.81,27.7,27.71,69000.0,15.7785,15.7785,15.7161,15.7217,69000.0
2008-07-07 11:00:00,27.71,27.79,27.61,27.64,137700.0,15.7217,15.7671,15.665,15.682,137700.0
2008-07-07 11:10:00,27.63,27.81,27.61,27.8,114450.0,15.6764,15.7785,15.665,15.7728,114450.0
2008-07-07 11:20:00,27.81,27.85,27.7,27.77,74550.0,15.7785,15.8012,15.7161,15.7558,74550.0
2008-07-07 11:30:00,27.77,27.82,27.6,27.64,86400.0,15.7558,15.7842,15.6593,15.682,86400.0
2008-07-07 11:40:00,27.63,27.64,27.5,27.55,85500.0,15.6764,15.682,15.6026,15.631,85500.0
2008-07-07 11:50:00,27.54,27.65,27.53,27.57,87750.0,15.6253,15.6877,15.6196,15.6423,87750.0
2008-07-07 12:00:00,27.58,27.61,27.51,27.6,107400.0,15.648,15.665,15.6083,15.6593,107400.0
2008-07-07 12:10:00,27.59,27.6,27.45,27.48,118350.0,15.6537,15.6593,15.5742,15.5913,118350.0
2008-07-07 12:20:00,27.47,27.49,27.13,27.17,137400.0,15.5856,15.5969,15.3927,15.4154,137400.0
2008-07-07 12:30:00,27.18,27.33,27.16,27.31,112650.0,15.421,15.5061,15.4097,15.4948,112650.0
2008-07-07 12:40:00,27.31,27.44,27.29,27.31,114000.0,15.4948,15.5686,15.4835,15.4948,114000.0
2008-07-07 12:50:00,27.29,27.37,27.07,27.09,109500.0,15.4835,15.5288,15.3586,15.37,109500.0
2008-07-07 13:00:00,27.09,27.11,26.93,27.08,147450.0,15.37,15.3813,15.2792,15.3643,147450.0
2008-07-07 13:10:00,27.09,27.17,27.07,27.11,89700.0,15.37,15.4154,15.3586,15.3813,89700.0
2008-07-07 13:20:00,27.1,27.11,27.03,27.04,76200.0,15.3757,15.3813,15.3359,15.3416,76200.0
2008-07-07 13:30:00,27.03,27.16,27.03,27.1,84900.0,15.3359,15.4097,15.3359,15.3757,84900.0
2008-07-07 13:40:00,27.1,27.19,27.09,27.18,91800.0,15.3757,15.4267,15.37,15.421,91800.0
2008-07-07 13:50:00,27.17,27.18,27.11,27.13,87300.0,15.4154,15.421,15.3813,15.3927,87300.0
2008-07-07 14:00:00,27.13,27.21,26.99,27.05,99750.0,15.3927,15.4381,15.3132,15.3473,99750.0
2008-07-07 14:10:00,27.06,27.16,27.0,27.13,106950.0,15.353,15.4097,15.3189,15.3927,106950.0
2008-07-07 14:20:00,27.15,27.23,27.13,27.22,148200.0,15.404,15.4494,15.3927,15.4437,148200.0
2008-07-07 14:30:00,27.22,27.29,27.2,27.25,118200.0,15.4437,15.4835,15.4324,15.4608,118200.0
2008-07-07 14:40:00,27.26,27.26,27.11,27.15,96600.0,15.4664,15.4664,15.3813,15.404,96600.0
2008-07-07 14:50:00,27.16,27.17,27.11,27.17,106050.0,15.4097,15.4154,15.3813,15.4154,106050.0
2008-07-07 15:00:00,27.17,27.41,27.16,27.4,279600.0,15.4154,15.5515,15.4097,15.5459,279600.0
2008-07-07 15:10:00,27.4,27.59,27.37,27.59,258750.0,15.5459,15.6537,15.5288,15.6537,258750.0
2008-07-07 15:20:00,27.57,27.76,27.49,27.75,356850.0,15.6423,15.7501,15.5969,15.7444,356850.0
2008-07-07 15:30:00,27.75,27.87,27.69,27.83,362100.0,15.7444,15.8125,15.7104,15.7898,362100.0
2008-07-07 15:40:00,27.87,27.91,27.62,27.63,298950.0,15.8125,15.8352,15.6707,15.6764,298950.0
2008-07-07 15:50:00,27.64,27.73,27.48,27.51,516450.0,15.682,15.7331,15.5913,15.6083,516450.0
2008-07-08 09:30:00,26.7,27.9,26.7,27.89,145650.0,15.1487,15.8295,15.1487,15.8239,145650.0
2008-07-08 09:40:00,27.9,28.05,27.83,27.94,218850.0,15.8295,15.9147,15.7898,15.8522,218850.0
2008-07-08 09:50:00,27.92,28.18,27.92,27.96,129750.0,15.8409,15.9884,15.8409,15.8636,129750.0
2008-07-08 10:00:00,27.93,27.99,27.75,27.92,186000.0,15.8466,15.8806,15.7444,15.8409,186000.0
2008-07-08 10:10:00,27.93,28.05,27.8,27.89,179100.0,15.8466,15.9147,15.7728,15.8239,179100.0
2008-07-08 10:20:00,27.89,28.01,27.85,27.95,119250.0,15.8239,15.892,15.8012,15.8579,119250.0
2008-07-08 10:30:00,27.95,28.07,27.78,27.84,154950.0,15.8579,15.926,15.7615,15.7955,154950.0
2008-07-08 10:40:00,27.83,27.93,27.75,27.93,130650.0,15.7898,15.8466,15.7444,15.8466,130650.0
2008-07-08 10:50:00,27.92,28.0,27.8,27.95,110850.0,15.8409,15.8863,15.7728,15.8579,110850.0
2008-07-08 11:00:00,27.93,27.98,27.71,27.9,163200.0,15.8466,15.8749,15.7217,15.8295,163200.0
2008-07-08 11:10:00,27.9,28.09,27.85,28.01,198450.0,15.8295,15.9373,15.8012,15.892,198450.0
2008-07-08 11:20:00,27.98,28.21,27.96,28.18,97350.0,15.8749,16.0054,15.8636,15.9884,97350.0
2008-07-08 11:30:00,28.19,28.19,28.07,28.13,96300.0,15.9941,15.9941,15.926,15.96,96300.0
2008-07-08 11:40:00,28.13,28.16,28.03,28.04,79350.0,15.96,15.9771,15.9033,15.909,79350.0
2008-07-08 11:50:00,28.06,28.11,27.94,27.95,150000.0,15.9203,15.9487,15.8522,15.8579,150000.0
2008-07-08 12:00:00,27.95,28.11,27.88,28.02,117450.0,15.8579,15.9487,15.8182,15.8976,117450.0
2008-07-08 12:10:00,28.01,28.11,27.95,27.99,104550.0,15.892,15.9487,15.8579,15.8806,104550.0
2008-07-08 12:20:00,27.98,28.17,27.93,28.15,112200.0,15.8749,15.9827,15.8466,15.9714,112200.0
2008-07-08 12:30:00,28.16,28.26,28.08,28.22,124500.0,15.9771,16.0338,15.9317,16.0111,124500.0
2008-07-08 12:40:00,28.22,28.23,28.01,28.01,81450.0,16.0111,16.0168,15.892,15.892,81450.0
2008-07-08 12:50:00,28.01,28.08,27.98,28.03,82650.0,15.892,15.9317,15.8749,15.9033,82650.0
2008-07-08 13:00:00,28.03,28.13,27.97,28.11,106950.0,15.9033,15.96,15.8693,15.9487,106950.0
2008-07-08 13:10:00,28.11,28.11,27.89,27.93,115350.0,15.9487,15.9487,15.8239,15.8466,115350.0
2008-07-08 13:20:00,27.92,27.95,27.79,27.9,74400.0,15.8409,15.8579,15.7671,15.8295,74400.0
2008-07-08 13:30:00,27.89,27.92,27.73,27.74,104850.0,15.8239,15.8409,15.7331,15.7388,104850.0
2008-07-08 13:40:00,27.73,27.88,27.72,27.83,87750.0,15.7331,15.8182,15.7274,15.7898,87750.0
2008-07-08 13:50:00,27.81,27.81,27.69,27.73,62250.0,15.7785,15.7785,15.7104,15.7331,62250.0
2008-07-08 14:00:00,27.74,27.87,27.7,27.81,104100.0,15.7388,15.8125,15.7161,15.7785,104100.0
2008-07-08 14:10:00,27.81,27.87,27.73,27.81,69750.0,15.7785,15.8125,15.7331,15.7785,69750.0
2008-07-08 14:20:00,27.81,27.89,27.75,27.87,117300.0,15.7785,15.8239,15.7444,15.8125,117300.0
2008-07-08 14:30:00,27.87,28.06,27.83,27.99,175500.0,15.8125,15.9203,15.7898,15.8806,175500.0
2008-07-08 14:40:00,27.99,28.27,27.99,28.24,433500.0,15.8806,16.0395,15.8806,16.0225,433500.0
2008-07-08 14:50:00,28.23,28.43,28.19,28.39,361350.0,16.0168,16.1303,15.9941,16.1076,361350.0
2008-07-08 15:00:00,28.37,28.55,28.33,28.49,414000.0,16.0962,16.1983,16.0735,16.1643,414000.0
2008-07-08 15:10:00,28.49,28.52,28.39,28.41,184500.0,16.1643,16.1813,16.1076,16.1189,184500.0
2008-07-08 15:20:00,28.4,28.48,28.33,28.47,186450.0,16.1132,16.1586,16.0735,16.1529,186450.0
2008-07-08 15:30:00,28.46,28.47,28.34,28.43,198300.0,16.1473,16.1529,16.0792,16.1303,198300.0
2008-07-08 15:40:00,28.43,28.57,28.39,28.55,338100.0,16.1303,16.2097,16.1076,16.1983,338100.0
2008-07-08 15:50:00,28.55,28.63,28.48,28.55,380100.0,16.1983,16.2437,16.1586,16.1983,380100.0
2008-07-09 09:30:00,28.36,28.46,27.85,28.33,179100.0,16.0905,16.1473,15.8012,16.0735,179100.0
2008-07-09 09:40:00,28.33,28.48,28.17,28.19,154200.0,16.0735,16.1586,15.9827,15.9941,154200.0
2008-07-09 09:50:00,28.19,28.19,27.96,28.01,282600.0,15.9941,15.9941,15.8636,15.892,282600.0
2008-07-09 10:00:00,28.01,28.11,27.89,28.11,153150.0,15.892,15.9487,15.8239,15.9487,153150.0
2008-07-09 10:10:00,28.11,28.27,28.05,28.25,103950.0,15.9487,16.0395,15.9147,16.0281,103950.0
2008-07-09 10:20:00,28.23,28.37,28.22,28.32,57300.0,16.0168,16.0962,16.0111,16.0678,57300.0
2008-07-09 10:30:00,28.32,28.32,28.09,28.1,112050.0,16.0678,16.0678,15.9373,15.943,112050.0
2008-07-09 10:40:00,28.1,28.14,27.99,28.09,101850.0,15.943,15.9657,15.8806,15.9373,101850.0
2008-07-09 10:50:00,28.11,28.33,28.11,28.21,73500.0,15.9487,16.0735,15.9487,16.0054,73500.0
2008-07-09 11:00:00,28.21,28.35,28.2,28.33,122850.0,16.0054,16.0849,15.9998,16.0735,122850.0
2008-07-09 11:10:00,28.34,28.45,28.19,28.31,104700.0,16.0792,16.1416,15.9941,16.0622,104700.0
2008-07-09 11:20:00,28.29,28.51,28.25,28.48,60150.0,16.0508,16.1756,16.0281,16.1586,60150.0
2008-07-09 11:30:00,28.5,28.5,28.17,28.19,105750.0,16.17,16.17,15.9827,15.9941,105750.0
2008-07-09 11:40:00,28.18,28.25,28.15,28.17,59250.0,15.9884,16.0281,15.9714,15.9827,59250.0
2008-07-09 11:50:00,28.16,28.16,28.05,28.11,46500.0,15.9771,15.9771,15.9147,15.9487,46500.0
2008-07-09 12:00:00,28.11,28.13,27.98,28.11,74250.0,15.9487,15.96,15.8749,15.9487,74250.0
2008-07-09 12:10:00,28.1,28.14,28.09,28.11,75150.0,15.943,15.9657,15.9373,15.9487,75150.0
2008-07-09 12:20:00,28.14,28.15,28.04,28.13,76650.0,15.9657,15.9714,15.909,15.96,76650.0
2008-07-09 12:30:00,28.13,28.17,27.93,27.99,109050.0,15.96,15.9827,15.8466,15.8806,109050.0
2008-07-09 12:40:00,27.99,28.05,27.95,28.01,97950.0,15.8806,15.9147,15.8579,15.892,97950.0
2008-07-09 12:50:00,28.02,28.09,28.02,28.03,48600.0,15.8976,15.9373,15.8976,15.9033,48600.0
2008-07-09 13:00:00,28.04,28.05,27.86,27.89,150450.0,15.909,15.9147,15.8069,15.8239,150450.0
2008-07-09 13:10:00,27.9,27.96,27.87,27.95,73200.0,15.8295,15.8636,15.8125,15.8579,73200.0
2008-07-09 13:20:00,27.95,28.07,27.95,28.06,124200.0,15.8579,15.926,15.8579,15.9203,124200.0
2008-07-09 13:30:00,28.06,28.13,27.99,28.01,137850.0,15.9203,15.96,15.8806,15.892,137850.0
2008-07-09 13:40:00,28.02,28.09,28.0,28.06,96900.0,15.8976,15.9373,15.8863,15.9203,96900.0
2008-07-09 13:50:00,28.05,28.08,27.97,28.06,56100.0,15.9147,15.9317,15.8693,15.9203,56100.0
2008-07-09 14:00:00,28.06,28.11,27.94,28.09,130350.0,15.9203,15.9487,15.8522,15.9373,130350.0
2008-07-09 14:10:00,28.1,28.12,27.97,27.97,263850.0,15.943,15.9544,15.8693,15.8693,263850.0
2008-07-09 14:20:00,27.97,28.06,27.93,28.06,110850.0,15.8693,15.9203,15.8466,15.9203,110850.0
2008-07-09 14:30:00,28.07,28.11,27.98,28.04,113550.0,15.926,15.9487,15.8749,15.909,113550.0
2008-07-09 14:40:00,28.04,28.09,27.99,28.02,143700.0,15.909,15.9373,15.8806,15.8976,143700.0
2008-07-09 14:50:00,28.01,28.02,27.85,27.93,143550.0,15.892,15.8976,15.8012,15.8466,143550.0
2008-07-09 15:00:00,27.91,27.91,27.69,27.69,187350.0,15.8352,15.8352,15.7104,15.7104,187350.0
2008-07-09 15:10:00,27.69,27.77,27.65,27.67,186750.0,15.7104,15.7558,15.6877,15.6991,186750.0
2008-07-09 15:20:00,27.67,27.69,27.63,27.66,204000.0,15.6991,15.7104,15.6764,15.6934,204000.0
2008-07-09 15:30:00,27.65,27.72,27.6,27.62,270300.0,15.6877,15.7274,15.6593,15.6707,270300.0
2008-07-09 15:40:00,27.63,27.65,27.35,27.41,361350.0,15.6764,15.6877,15.5175,15.5515,361350.0
2008-07-09 15:50:00,27.41,27.53,27.35,27.47,525450.0,15.5515,15.6196,15.5175,15.5856,525450.0
2008-07-10 09:30:00,27.33,27.37,27.0,27.02,136800.0,15.5061,15.5288,15.3189,15.3303,136800.0
2008-07-10 09:40:00,27.03,27.17,26.95,27.04,220050.0,15.3359,15.4154,15.2906,15.3416,220050.0
2008-07-10 09:50:00,27.06,27.13,26.96,27.07,110700.0,15.353,15.3927,15.2962,15.3586,110700.0
2008-07-10 10:00:00,27.07,27.12,26.97,27.01,186300.0,15.3586,15.387,15.3019,15.3246,186300.0
2008-07-10 10:10:00,27.01,27.11,26.83,27.0,123300.0,15.3246,15.3813,15.2225,15.3189,123300.0
2008-07-10 10:20:00,27.0,27.17,26.99,27.11,152550.0,15.3189,15.4154,15.3132,15.3813,152550.0
2008-07-10 10:30:00,27.09,27.15,27.01,27.13,165600.0,15.37,15.404,15.3246,15.3927,165600.0
2008-07-10 10:40:00,27.13,27.33,27.09,27.21,176100.0,15.3927,15.5061,15.37,15.4381,176100.0
2008-07-10 10:50:00,27.22,27.29,27.13,27.24,97650.0,15.4437,15.4835,15.3927,15.4551,97650.0
2008-07-10 11:00:00,27.24,27.31,27.13,27.17,146100.0,15.4551,15.4948,15.3927,15.4154,146100.0
2008-07-10 11:10:00,27.17,27.3,27.15,27.15,79200.0,15.4154,15.4891,15.404,15.404,79200.0
2008-07-10 11:20:00,27.17,27.27,27.15,27.21,71400.0,15.4154,15.4721,15.404,15.4381,71400.0
2008-07-10 11:30:00,27.19,27.43,27.18,27.4,134100.0,15.4267,15.5629,15.421,15.5459,134100.0
2008-07-10 11:40:00,27.43,27.53,27.4,27.41,75300.0,15.5629,15.6196,15.5459,15.5515,75300.0
2008-07-10 11:50:00,27.42,27.49,27.33,27.38,71700.0,15.5572,15.5969,15.5061,15.5345,71700.0
2008-07-10 12:00:00,27.38,27.51,27.38,27.47,162600.0,15.5345,15.6083,15.5345,15.5856,162600.0
2008-07-10 12:10:00,27.46,27.5,27.4,27.43,80550.0,15.5799,15.6026,15.5459,15.5629,80550.0
2008-07-10 12:20:00,27.44,27.45,27.27,27.28,58200.0,15.5686,15.5742,15.4721,15.4778,58200.0
2008-07-10 12:30:00,27.29,27.33,27.27,27.33,76500.0,15.4835,15.5061,15.4721,15.5061,76500.0
2008-07-10 12:40:00,27.33,27.37,27.31,27.31,69300.0,15.5061,15.5288,15.4948,15.4948,69300.0
2008-07-10 12:50:00,27.31,27.32,27.17,27.27,64350.0,15.4948,15.5005,15.4154,15.4721,64350.0
2008-07-10 13:00:00,27.27,27.37,27.27,27.35,102600.0,15.4721,15.5288,15.4721,15.5175,102600.0
2008-07-10 13:10:00,27.33,27.44,27.29,27.42,87750.0,15.5061,15.5686,15.4835,15.5572,87750.0
2008-07-10 13:20:00,27.41,27.49,27.33,27.48,72750.0,15.5515,15.5969,15.5061,15.5913,72750.0
2008-07-10 13:30:00,27.49,27.7,27.49,27.67,124200.0,15.5969,15.7161,15.5969,15.6991,124200.0
2008-07-10 13:40:00,27.67,27.68,27.59,27.66,52200.0,15.6991,15.7047,15.6537,15.6934,52200.0
2008-07-10 13:50:00,27.67,27.75,27.61,27.61,84450.0,15.6991,15.7444,15.665,15.665,84450.0
2008-07-10 14:00:00,27.62,27.64,27.47,27.49,117900.0,15.6707,15.682,15.5856,15.5969,117900.0
2008-07-10 14:10:00,27.47,27.52,27.26,27.27,126300.0,15.5856,15.6139,15.4664,15.4721,126300.0
2008-07-10 14:20:00,27.29,27.37,27.0,27.07,206850.0,15.4835,15.5288,15.3189,15.3586,206850.0
2008-07-10 14:30:00,27.08,27.26,27.07,27.21,122100.0,15.3643,15.4664,15.3586,15.4381,122100.0
2008-07-10 14:40:00,27.2,27.21,26.95,27.02,132000.0,15.4324,15.4381,15.2906,15.3303,132000.0
2008-07-10 14:50:00,27.03,27.07,26.89,27.03,169500.0,15.3359,15.3586,15.2565,15.3359,169500.0
2008-07-10 15:00:00,27.04,27.29,27.02,27.26,183000.0,15.3416,15.4835,15.3303,15.4664,183000.0
2008-07-10 15:10:00,27.26,27.35,27.19,27.2,156000.0,15.4664,15.5175,15.4267,15.4324,156000.0
2008-07-10 15:20:00,27.21,27.35,27.2,27.29,168600.0,15.4381,15.5175,15.4324,15.4835,168600.0
2008-07-10 15:30:00,27.28,27.34,27.17,27.25,150450.0,15.4778,15.5118,15.4154,15.4608,150450.0
2008-07-10 15:40:00,27.25,27.35,27.21,27.27,170100.0,15.4608,15.5175,15.4381,15.4721,170100.0
2008-07-10 15:50:00,27.27,27.39,27.22,27.39,411750.0,15.4721,15.5402,15.4437,15.5402,411750.0
2008-07-11 09:30:00,27.09,27.35,26.84,26.9,98250.0,15.37,15.5175,15.2281,15.2622,98250.0
2008-07-11 09:40:00,26.91,27.19,26.78,27.19,140550.0,15.2679,15.4267,15.1941,15.4267,140550.0
2008-07-11 09:50:00,27.19,27.33,27.07,27.09,192600.0,15.4267,15.5061,15.3586,15.37,192600.0
2008-07-11 10:00:00,27.09,27.23,27.05,27.1,150300.0,15.37,15.4494,15.3473,15.3757,150300.0
2008-07-11 10:10:00,27.11,27.13,26.91,26.93,73200.0,15.3813,15.3927,15.2679,15.2792,73200.0
2008-07-11 10:20:00,26.93,26.93,26.55,26.66,148950.0,15.2792,15.2792,15.0636,15.126,148950.0
2008-07-11 10:30:00,26.66,26.81,26.58,26.67,91950.0,15.126,15.2111,15.0806,15.1317,91950.0
2008-07-11 10:40:00,26.67,26.69,26.53,26.61,101400.0,15.1317,15.143,15.0523,15.0976,101400.0
2008-07-11 10:50:00,26.61,26.7,26.56,26.58,141000.0,15.0976,15.1487,15.0693,15.0806,141000.0
2008-07-11 11:00:00,26.58,26.65,26.53,26.59,124800.0,15.0806,15.1203,15.0523,15.0863,124800.0
2008-07-11 11:10:00,26.59,26.73,26.59,26.69,192300.0,15.0863,15.1657,15.0863,15.143,192300.0
2008-07-11 11:20:00,26.71,26.73,26.59,26.61,130050.0,15.1544,15.1657,15.0863,15.0976,130050.0
2008-07-11 11:30:00,26.61,26.91,26.53,26.79,138300.0,15.0976,15.2679,15.0523,15.1998,138300.0
2008-07-11 11:40:00,26.79,26.85,26.71,26.71,108750.0,15.1998,15.2338,15.1544,15.1544,108750.0
2008-07-11 11:50:00,26.71,26.9,26.69,26.88,105450.0,15.1544,15.2622,15.143,15.2508,105450.0
2008-07-11 12:00:00,26.87,26.93,26.76,26.78,78300.0,15.2452,15.2792,15.1828,15.1941,78300.0
2008-07-11 12:10:00,26.77,26.89,26.7,26.83,57300.0,15.1884,15.2565,15.1487,15.2225,57300.0
2008-07-11 12:20:00,26.82,26.91,26.77,26.89,62850.0,15.2168,15.2679,15.1884,15.2565,62850.0
2008-07-11 12:30:00,26.88,26.88,26.77,26.79,80550.0,15.2508,15.2508,15.1884,15.1998,80550.0
2008-07-11 12:40:00,26.77,26.83,26.71,26.8,58950.0,15.1884,15.2225,15.1544,15.2054,58950.0
2008-07-11 12:50:00,26.82,26.85,26.59,26.72,143100.0,15.2168,15.2338,15.0863,15.1601,143100.0
2008-07-11 13:00:00,26.71,26.75,26.65,26.69,106200.0,15.1544,15.1771,15.1203,15.143,106200.0
2008-07-11 13:10:00,26.69,26.73,26.59,26.67,168600.0,15.143,15.1657,15.0863,15.1317,168600.0
2008-07-11 13:20:00,26.67,26.73,26.62,26.71,132000.0,15.1317,15.1657,15.1033,15.1544,132000.0
2008-07-11 13:30:00,26.7,26.85,26.67,26.84,105300.0,15.1487,15.2338,15.1317,15.2281,105300.0
2008-07-11 13:40:00,26.85,26.91,26.85,26.89,141750.0,15.2338,15.2679,15.2338,15.2565,141750.0
2008-07-11 13:50:00,26.88,27.01,26.79,26.92,119850.0,15.2508,15.3246,15.1998,15.2735,119850.0
2008-07-11 14:00:00,26.93,27.03,26.87,26.93,155250.0,15.2792,15.3359,15.2452,15.2792,155250.0
2008-07-11 14:10:00,26.93,27.03,26.87,26.99,143400.0,15.2792,15.3359,15.2452,15.3132,143400.0
2008-07-11 14:20:00,26.99,26.99,26.79,26.81,122100.0,15.3132,15.3132,15.1998,15.2111,122100.0
2008-07-11 14:30:00,26.82,26.9,26.77,26.87,101550.0,15.2168,15.2622,15.1884,15.2452,101550.0
2008-07-11 14:40:00,26.87,27.33,26.85,27.33,200250.0,15.2452,15.5061,15.2338,15.5061,200250.0
2008-07-11 14:50:00,27.33,27.5,27.05,27.33,283650.0,15.5061,15.6026,15.3473,15.5061,283650.0
2008-07-11 15:00:00,27.32,27.74,27.26,27.51,345450.0,15.5005,15.7388,15.4664,15.6083,345450.0
2008-07-11 15:10:00,27.51,27.53,27.13,27.2,213600.0,15.6083,15.6196,15.3927,15.4324,213600.0
2008-07-11 15:20:00,27.21,27.4,27.08,27.26,284400.0,15.4381,15.5459,15.3643,15.4664,284400.0
2008-07-11 15:30:00,27.28,27.3,27.06,27.21,211800.0,15.4778,15.4891,15.353,15.4381,211800.0
2008-07-11 15:40:00,27.21,27.21,27.02,27.09,313200.0,15.4381,15.4381,15.3303,15.37,313200.0
2008-07-11 15:50:00,27.09,27.35,27.08,27.24,499200.0,15.37,15.5175,15.3643,15.4551,499200.0
2008-07-14 09:30:00,27.53,27.53,27.09,27.18,100950.0,15.6196,15.6196,15.37,15.421,100950.0
2008-07-14 09:40:00,27.17,27.27,26.97,27.21,93300.0,15.4154,15.4721,15.3019,15.4381,93300.0
2008-07-14 09:50:00,27.19,27.22,27.02,27.03,94350.0,15.4267,15.4437,15.3303,15.3359,94350.0
2008-07-14 10:00:00,27.0,27.09,26.89,26.92,146700.0,15.3189,15.37,15.2565,15.2735,146700.0
2008-07-14 10:10:00,26.94,26.98,26.83,26.93,187950.0,15.2849,15.3076,15.2225,15.2792,187950.0
2008-07-14 10:20:00,26.93,26.94,26.67,26.79,132150.0,15.2792,15.2849,15.1317,15.1998,132150.0
2008-07-14 10:30:00,26.81,26.83,26.64,26.71,303150.0,15.2111,15.2225,15.1147,15.1544,303150.0
2008-07-14 10:40:00,26.74,26.83,26.56,26.69,125250.0,15.1714,15.2225,15.0693,15.143,125250.0
2008-07-14 10:50:00,26.67,26.97,26.67,26.96,79500.0,15.1317,15.3019,15.1317,15.2962,79500.0
2008-07-14 11:00:00,26.95,26.99,26.6,26.94,112650.0,15.2906,15.3132,15.092,15.2849,112650.0
2008-07-14 11:10:00,26.94,27.03,26.91,26.95,112350.0,15.2849,15.3359,15.2679,15.2906,112350.0
2008-07-14 11:20:00,26.95,26.97,26.76,26.87,65250.0,15.2906,15.3019,15.1828,15.2452,65250.0
2008-07-14 11:30:00,26.86,26.87,26.79,26.81,36450.0,15.2395,15.2452,15.1998,15.2111,36450.0
2008-07-14 11:40:00,26.81,26.9,26.77,26.83,45750.0,15.2111,15.2622,15.1884,15.2225,45750.0
2008-07-14 11:50:00,26.85,26.85,26.6,26.79,153750.0,15.2338,15.2338,15.092,15.1998,153750.0
2008-07-14 12:00:00,26.78,26.78,26.67,26.72,82350.0,15.1941,15.1941,15.1317,15.1601,82350.0
2008-07-14 12:10:00,26.71,26.89,26.69,26.88,65850.0,15.1544,15.2565,15.143,15.2508,65850.0
2008-07-14 12:20:00,26.86,26.9,26.78,26.84,52950.0,15.2395,15.2622,15.1941,15.2281,52950.0
2008-07-14 12:30:00,26.85,26.87,26.71,26.83,71700.0,15.2338,15.2452,15.1544,15.2225,71700.0
2008-07-14 12:40:00,26.83,26.85,26.75,26.82,43500.0,15.2225,15.2338,15.1771,15.2168,43500.0
2008-07-14 12:50:00,26.81,26.93,26.76,26.8,50400.0,15.2111,15.2792,15.1828,15.2054,50400.0
2008-07-14 13:00:00,26.81,26.83,26.66,26.73,63450.0,15.2111,15.2225,15.126,15.1657,63450.0
2008-07-14 13:10:00,26.73,26.85,26.67,26.81,44700.0,15.1657,15.2338,15.1317,15.2111,44700.0
2008-07-14 13:20:00,26.82,26.91,26.82,26.87,47400.0,15.2168,15.2679,15.2168,15.2452,47400.0
2008-07-14 13:30:00,26.87,26.95,26.81,26.95,55350.0,15.2452,15.2906,15.2111,15.2906,55350.0
2008-07-14 13:40:00,26.96,27.11,26.88,27.03,84900.0,15.2962,15.3813,15.2508,15.3359,84900.0
2008-07-14 13:50:00,27.03,27.03,26.87,26.95,67800.0,15.3359,15.3359,15.2452,15.2906,67800.0
2008-07-14 14:00:00,26.95,27.01,26.88,26.97,55050.0,15.2906,15.3246,15.2508,15.3019,55050.0
2008-07-14 14:10:00,26.97,27.0,26.88,26.95,33150.0,15.3019,15.3189,15.2508,15.2906,33150.0
2008-07-14 14:20:00,26.91,27.01,26.89,26.93,24450.0,15.2679,15.3246,15.2565,15.2792,24450.0
2008-07-14 14:30:00,26.95,26.99,26.91,26.97,47850.0,15.2906,15.3132,15.2679,15.3019,47850.0
2008-07-14 14:40:00,26.97,26.97,26.79,26.82,53250.0,15.3019,15.3019,15.1998,15.2168,53250.0
2008-07-14 14:50:00,26.81,26.82,26.72,26.82,65700.0,15.2111,15.2168,15.1601,15.2168,65700.0
2008-07-14 15:00:00,26.81,26.91,26.72,26.75,69150.0,15.2111,15.2679,15.1601,15.1771,69150.0
2008-07-14 15:10:00,26.75,26.85,26.7,26.8,96900.0,15.1771,15.2338,15.1487,15.2054,96900.0
2008-07-14 15:20:00,26.8,27.1,26.78,27.02,153600.0,15.2054,15.3757,15.1941,15.3303,153600.0
2008-07-14 15:30:00,27.02,27.18,27.02,27.11,155400.0,15.3303,15.421,15.3303,15.3813,155400.0
2008-07-14 15:40:00,27.11,27.11,26.95,27.09,174300.0,15.3813,15.3813,15.2906,15.37,174300.0
2008-07-14 15:50:00,27.07,27.07,26.87,26.87,312300.0,15.3586,15.3586,15.2452,15.2452,312300.0
2008-07-15 09:30:00,26.57,26.65,26.24,26.4,280800.0,15.075,15.1203,14.8877,14.9785,280800.0
2008-07-15 09:40:00,26.41,26.63,26.4,26.59,180750.0,14.9842,15.109,14.9785,15.0863,180750.0
2008-07-15 09:50:00,26.59,26.6,26.28,26.34,152250.0,15.0863,15.092,14.9104,14.9445,152250.0
2008-07-15 10:00:00,26.33,26.35,25.81,25.88,361800.0,14.9388,14.9501,14.6438,14.6835,361800.0
2008-07-15 10:10:00,25.89,26.19,25.85,26.15,304350.0,14.6891,14.8594,14.6664,14.8367,304350.0
2008-07-15 10:20:00,26.14,26.17,26.01,26.03,109350.0,14.831,14.848,14.7572,14.7686,109350.0
2008-07-15 10:30:00,26.03,26.08,25.89,25.92,259200.0,14.7686,14.7969,14.6891,14.7062,259200.0
2008-07-15 10:40:00,25.92,26.11,25.86,26.11,144900.0,14.7062,14.814,14.6721,14.814,144900.0
2008-07-15 10:50:00,26.11,26.23,26.09,26.15,106350.0,14.814,14.882,14.8026,14.8367,106350.0
2008-07-15 11:00:00,26.15,26.73,26.15,26.59,207450.0,14.8367,15.1657,14.8367,15.0863,207450.0
2008-07-15 11:10:00,26.59,26.69,26.43,26.69,88800.0,15.0863,15.143,14.9955,15.143,88800.0
2008-07-15 11:20:00,26.73,26.87,26.63,26.67,98550.0,15.1657,15.2452,15.109,15.1317,98550.0
2008-07-15 11:30:00,26.69,26.75,26.62,26.64,180450.0,15.143,15.1771,15.1033,15.1147,180450.0
2008-07-15 11:40:00,26.63,26.68,26.51,26.54,82950.0,15.109,15.1374,15.0409,15.0579,82950.0
2008-07-15 11:50:00,26.55,26.99,26.53,26.87,121650.0,15.0636,15.3132,15.0523,15.2452,121650.0
2008-07-15 12:00:00,26.87,27.07,26.75,26.79,125400.0,15.2452,15.3586,15.1771,15.1998,125400.0
2008-07-15 12:10:00,26.79,26.87,26.67,26.84,117600.0,15.1998,15.2452,15.1317,15.2281,117600.0
2008-07-15 12:20:00,26.87,26.93,26.78,26.85,50250.0,15.2452,15.2792,15.1941,15.2338,50250.0
2008-07-15 12:30:00,26.86,27.09,26.86,26.92,122400.0,15.2395,15.37,15.2395,15.2735,122400.0
2008-07-15 12:40:00,26.94,27.07,26.81,26.81,56700.0,15.2849,15.3586,15.2111,15.2111,56700.0
2008-07-15 12:50:00,26.81,27.03,26.8,27.03,82950.0,15.2111,15.3359,15.2054,15.3359,82950.0
2008-07-15 13:00:00,27.03,27.25,26.99,27.21,182400.0,15.3359,15.4608,15.3132,15.4381,182400.0
2008-07-15 13:10:00,27.21,27.31,27.08,27.11,123300.0,15.4381,15.4948,15.3643,15.3813,123300.0
2008-07-15 13:20:00,27.09,27.11,26.81,26.87,104100.0,15.37,15.3813,15.2111,15.2452,104100.0
2008-07-15 13:30:00,26.87,27.07,26.81,26.91,112350.0,15.2452,15.3586,15.2111,15.2679,112350.0
2008-07-15 13:40:00,26.9,27.09,26.89,27.08,67350.0,15.2622,15.37,15.2565,15.3643,67350.0
2008-07-15 13:50:00,27.1,27.19,27.07,27.12,56850.0,15.3757,15.4267,15.3586,15.387,56850.0
2008-07-15 14:00:00,27.11,27.16,26.93,26.93,80250.0,15.3813,15.4097,15.2792,15.2792,80250.0
2008-07-15 14:10:00,26.93,27.19,26.91,27.15,141300.0,15.2792,15.4267,15.2679,15.404,141300.0
2008-07-15 14:20:00,27.13,27.21,27.11,27.17,135300.0,15.3927,15.4381,15.3813,15.4154,135300.0
2008-07-15 14:30:00,27.17,27.33,27.16,27.19,195450.0,15.4154,15.5061,15.4097,15.4267,195450.0
2008-07-15 14:40:00,27.18,27.33,27.15,27.28,123600.0,15.421,15.5061,15.404,15.4778,123600.0
2008-07-15 14:50:00,27.29,27.38,27.2,27.3,147750.0,15.4835,15.5345,15.4324,15.4891,147750.0
2008-07-15 15:00:00,27.31,27.53,27.28,27.35,366900.0,15.4948,15.6196,15.4778,15.5175,366900.0
2008-07-15 15:10:00,27.35,27.42,27.28,27.38,208650.0,15.5175,15.5572,15.4778,15.5345,208650.0
2008-07-15 15:20:00,27.39,27.41,27.24,27.27,210300.0,15.5402,15.5515,15.4551,15.4721,210300.0
2008-07-15 15:30:00,27.27,27.37,27.16,27.27,304650.0,15.4721,15.5288,15.4097,15.4721,304650.0
2008-07-15 15:40:00,27.26,27.29,26.97,26.99,463200.0,15.4664,15.4835,15.3019,15.3132,463200.0
2008-07-15 15:50:00,27.01,27.09,26.87,26.87,454350.0,15.3246,15.37,15.2452,15.2452,454350.0
2008-07-16 09:30:00,26.92,27.29,26.81,26.98,125850.0,15.2735,15.4835,15.2111,15.3076,125850.0
2008-07-16 09:40:00,26.98,27.05,26.85,26.9,88350.0,15.3076,15.3473,15.2338,15.2622,88350.0
2008-07-16 09:50:00,26.9,27.25,26.87,27.12,176550.0,15.2622,15.4608,15.2452,15.387,176550.0
2008-07-16 10:00:00,27.13,27.21,26.87,26.97,155850.0,15.3927,15.4381,15.2452,15.3019,155850.0
2008-07-16 10:10:00,27.01,27.04,26.85,26.95,108000.0,15.3246,15.3416,15.2338,15.2906,108000.0
2008-07-16 10:20:00,26.94,27.11,26.91,27.02,142200.0,15.2849,15.3813,15.2679,15.3303,142200.0
2008-07-16 10:30:00,27.05,27.33,26.99,27.33,101400.0,15.3473,15.5061,15.3132,15.5061,101400.0
2008-07-16 10:40:00,27.33,27.59,27.28,27.55,131250.0,15.5061,15.6537,15.4778,15.631,131250.0
2008-07-16 10:50:00,27.56,27.79,27.52,27.78,155400.0,15.6366,15.7671,15.6139,15.7615,155400.0
2008-07-16 11:00:00,27.78,28.19,27.78,28.11,317700.0,15.7615,15.9941,15.7615,15.9487,317700.0
2008-07-16 11:10:00,28.09,28.13,27.9,27.93,126150.0,15.9373,15.96,15.8295,15.8466,126150.0
2008-07-16 11:20:00,27.93,27.94,27.73,27.77,250200.0,15.8466,15.8522,15.7331,15.7558,250200.0
2008-07-16 11:30:00,27.78,27.94,27.78,27.79,147000.0,15.7615,15.8522,15.7615,15.7671,147000.0
2008-07-16 11:40:00,27.8,27.81,27.67,27.75,70650.0,15.7728,15.7785,15.6991,15.7444,70650.0
2008-07-16 11:50:00,27.73,27.93,27.71,27.91,104100.0,15.7331,15.8466,15.7217,15.8352,104100.0
2008-07-16 12:00:00,27.91,28.05,27.89,27.98,145200.0,15.8352,15.9147,15.8239,15.8749,145200.0
2008-07-16 12:10:00,27.98,28.09,27.95,28.05,73200.0,15.8749,15.9373,15.8579,15.9147,73200.0
2008-07-16 12:20:00,28.06,28.22,27.99,28.21,91500.0,15.9203,16.0111,15.8806,16.0054,91500.0
2008-07-16 12:30:00,28.19,28.22,28.03,28.04,91350.0,15.9941,16.0111,15.9033,15.909,91350.0
2008-07-16 12:40:00,28.04,28.13,28.03,28.09,52500.0,15.909,15.96,15.9033,15.9373,52500.0
2008-07-16 12:50:00,28.09,28.17,28.07,28.13,46650.0,15.9373,15.9827,15.926,15.96,46650.0
2008-07-16 13:00:00,28.12,28.23,28.1,28.17,90600.0,15.9544,16.0168,15.943,15.9827,90600.0
2008-07-16 13:10:00,28.17,28.18,28.07,28.11,58950.0,15.9827,15.9884,15.926,15.9487,58950.0
2008-07-16 13:20:00,28.09,28.25,28.09,28.23,42150.0,15.9373,16.0281,15.9373,16.0168,42150.0
2008-07-16 13:30:00,28.23,28.26,28.16,28.17,59100.0,16.0168,16.0338,15.9771,15.9827,59100.0
2008-07-16 13:40:00,28.18,28.23,28.09,28.09,60150.0,15.9884,16.0168,15.9373,15.9373,60150.0
2008-07-16 13:50:00,28.11,28.25,28.09,28.25,69600.0,15.9487,16.0281,15.9373,16.0281,69600.0
2008-07-16 14:00:00,28.23,28.31,28.03,28.07,149850.0,16.0168,16.0622,15.9033,15.926,149850.0
2008-07-16 14:10:00,28.07,28.39,28.07,28.32,99750.0,15.926,16.1076,15.926,16.0678,99750.0
2008-07-16 14:20:00,28.33,28.4,28.26,28.27,92400.0,16.0735,16.1132,16.0338,16.0395,92400.0
2008-07-16 14:30:00,28.29,28.36,28.24,28.29,93300.0,16.0508,16.0905,16.0225,16.0508,93300.0
2008-07-16 14:40:00,28.29,28.33,28.15,28.24,101700.0,16.0508,16.0735,15.9714,16.0225,101700.0
2008-07-16 14:50:00,28.23,28.42,28.22,28.37,97350.0,16.0168,16.1246,16.0111,16.0962,97350.0
2008-07-16 15:00:00,28.37,28.47,28.3,28.31,136650.0,16.0962,16.1529,16.0565,16.0622,136650.0
2008-07-16 15:10:00,28.31,28.34,28.22,28.33,107850.0,16.0622,16.0792,16.0111,16.0735,107850.0
2008-07-16 15:20:00,28.33,28.46,28.33,28.39,126900.0,16.0735,16.1473,16.0735,16.1076,126900.0
2008-07-16 15:30:00,28.4,28.45,28.35,28.45,182550.0,16.1132,16.1416,16.0849,16.1416,182550.0
2008-07-16 15:40:00,28.45,28.46,28.39,28.46,259050.0,16.1416,16.1473,16.1076,16.1473,259050.0
2008-07-16 15:50:00,28.46,28.54,28.46,28.52,394050.0,16.1473,16.1927,16.1473,16.1813,394050.0
2008-07-17 09:30:00,28.29,28.81,28.29,28.59,166350.0,16.0508,16.3459,16.0508,16.221,166350.0
2008-07-17 09:40:00,28.59,28.77,28.55,28.64,125550.0,16.221,16.3232,16.1983,16.2494,125550.0
2008-07-17 09:50:00,28.69,28.87,28.69,28.79,125400.0,16.2778,16.3799,16.2778,16.3345,125400.0
2008-07-17 10:00:00,28.79,28.86,28.39,28.47,190200.0,16.3345,16.3742,16.1076,16.1529,190200.0
2008-07-17 10:10:00,28.48,28.79,28.37,28.78,142500.0,16.1586,16.3345,16.0962,16.3288,142500.0
2008-07-17 10:20:00,28.77,28.81,28.59,28.62,136650.0,16.3232,16.3459,16.221,16.2381,136650.0
2008-07-17 10:30:00,28.59,28.78,28.51,28.65,68250.0,16.221,16.3288,16.1756,16.2551,68250.0
2008-07-17 10:40:00,28.64,28.65,28.47,28.59,60450.0,16.2494,16.2551,16.1529,16.221,60450.0
2008-07-17 10:50:00,28.59,28.59,28.46,28.48,39750.0,16.221,16.221,16.1473,16.1586,39750.0
2008-07-17 11:00:00,28.47,28.5,28.37,28.39,64950.0,16.1529,16.17,16.0962,16.1076,64950.0
2008-07-17 11:10:00,28.39,28.51,28.33,28.42,85500.0,16.1076,16.1756,16.0735,16.1246,85500.0
2008-07-17 11:20:00,28.44,28.6,28.31,28.53,122850.0,16.1359,16.2267,16.0622,16.187,122850.0
2008-07-17 11:30:00,28.53,28.69,28.49,28.69,61650.0,16.187,16.2778,16.1643,16.2778,61650.0
2008-07-17 11:40:00,28.68,28.82,28.68,28.73,48600.0,16.2721,16.3515,16.2721,16.3005,48600.0
2008-07-17 11:50:00,28.74,28.79,28.71,28.72,38400.0,16.3061,16.3345,16.2891,16.2948,38400.0
2008-07-17 12:00:00,28.73,28.73,28.53,28.55,46350.0,16.3005,16.3005,16.187,16.1983,46350.0
2008-07-17 12:10:00,28.55,28.6,28.53,28.59,58500.0,16.1983,16.2267,16.187,16.221,58500.0
2008-07-17 12:20:00,28.6,28.67,28.58,28.61,28500.0,16.2267,16.2664,16.2154,16.2324,28500.0
2008-07-17 12:30:00,28.59,28.61,28.49,28.49,43050.0,16.221,16.2324,16.1643,16.1643,43050.0
2008-07-17 12:40:00,28.51,28.53,28.47,28.53,68100.0,16.1756,16.187,16.1529,16.187,68100.0
2008-07-17 12:50:00,28.54,28.66,28.53,28.6,73350.0,16.1927,16.2607,16.187,16.2267,73350.0
2008-07-17 13:00:00,28.61,28.63,28.54,28.63,67200.0,16.2324,16.2437,16.1927,16.2437,67200.0
2008-07-17 13:10:00,28.63,29.03,28.59,29.03,103950.0,16.2437,16.4707,16.221,16.4707,103950.0
2008-07-17 13:20:00,29.01,29.04,28.96,29.0,80550.0,16.4593,16.4763,16.431,16.4537,80550.0
2008-07-17 13:30:00,29.0,29.23,28.99,29.2,112950.0,16.4537,16.5841,16.448,16.5671,112950.0
2008-07-17 13:40:00,29.2,29.36,29.2,29.34,156600.0,16.5671,16.6579,16.5671,16.6466,156600.0
2008-07-17 13:50:00,29.33,29.39,29.32,29.32,54450.0,16.6409,16.6749,16.6352,16.6352,54450.0
2008-07-17 14:00:00,29.32,29.36,29.27,29.28,115200.0,16.6352,16.6579,16.6068,16.6125,115200.0
2008-07-17 14:10:00,29.28,29.43,29.26,29.42,106200.0,16.6125,16.6976,16.6012,16.6919,106200.0
2008-07-17 14:20:00,29.42,29.53,29.39,29.5,84450.0,16.6919,16.7544,16.6749,16.7373,84450.0
2008-07-17 14:30:00,29.5,29.5,29.33,29.35,63750.0,16.7373,16.7373,16.6409,16.6522,63750.0
2008-07-17 14:40:00,29.35,29.4,29.29,29.31,103950.0,16.6522,16.6806,16.6182,16.6295,103950.0
2008-07-17 14:50:00,29.31,29.39,29.15,29.23,106950.0,16.6295,16.6749,16.5388,16.5841,106950.0
2008-07-17 15:00:00,29.23,29.39,29.21,29.33,123450.0,16.5841,16.6749,16.5728,16.6409,123450.0
2008-07-17 15:10:00,29.32,29.47,29.31,29.46,124650.0,16.6352,16.7203,16.6295,16.7146,124650.0
2008-07-17 15:20:00,29.45,29.5,29.33,29.35,139800.0,16.709,16.7373,16.6409,16.6522,139800.0
2008-07-17 15:30:00,29.33,29.39,29.15,29.19,189150.0,16.6409,16.6749,16.5388,16.5615,189150.0
2008-07-17 15:40:00,29.18,29.45,29.18,29.4,237000.0,16.5558,16.709,16.5558,16.6806,237000.0
2008-07-17 15:50:00,29.39,29.4,29.29,29.36,345450.0,16.6749,16.6806,16.6182,16.6579,345450.0
2008-07-18 09:30:00,29.32,29.8,29.04,29.26,1217400.0,16.6352,16.9075,16.4763,16.6012,1217400.0
2008-07-18 09:40:00,29.23,29.25,29.0,29.17,87900.0,16.5841,16.5955,16.4537,16.5501,87900.0
2008-07-18 09:50:00,29.15,29.15,28.78,28.82,97350.0,16.5388,16.5388,16.3288,16.3515,97350.0
2008-07-18 10:00:00,28.81,29.05,28.81,29.01,115200.0,16.3459,16.482,16.3459,16.4593,115200.0
2008-07-18 10:10:00,29.03,29.18,28.9,28.93,123900.0,16.4707,16.5558,16.3969,16.4139,123900.0
2008-07-18 10:20:00,28.93,29.0,28.78,28.95,134250.0,16.4139,16.4537,16.3288,16.4253,134250.0
2008-07-18 10:30:00,28.95,29.02,28.81,28.82,81150.0,16.4253,16.465,16.3459,16.3515,81150.0
2008-07-18 10:40:00,28.81,29.08,28.79,29.05,76500.0,16.3459,16.499,16.3345,16.482,76500.0
2008-07-18 10:50:00,29.07,29.15,28.99,29.05,78150.0,16.4934,16.5388,16.448,16.482,78150.0
2008-07-18 11:00:00,29.06,29.13,29.01,29.06,84900.0,16.4877,16.5274,16.4593,16.4877,84900.0
2008-07-18 11:10:00,29.06,29.33,29.06,29.28,84900.0,16.4877,16.6409,16.4877,16.6125,84900.0
2008-07-18 11:20:00,29.3,29.33,29.18,29.2,51300.0,16.6239,16.6409,16.5558,16.5671,51300.0
2008-07-18 11:30:00,29.19,29.25,29.17,29.2,60600.0,16.5615,16.5955,16.5501,16.5671,60600.0
2008-07-18 11:40:00,29.19,29.32,29.17,29.17,86100.0,16.5615,16.6352,16.5501,16.5501,86100.0
2008-07-18 11:50:00,29.18,29.22,29.13,29.17,41850.0,16.5558,16.5785,16.5274,16.5501,41850.0
2008-07-18 12:00:00,29.15,29.23,29.1,29.11,33900.0,16.5388,16.5841,16.5104,16.5161,33900.0
2008-07-18 12:10:00,29.1,29.13,28.85,28.91,79200.0,16.5104,16.5274,16.3685,16.4026,79200.0
2008-07-18 12:20:00,28.91,29.0,28.89,28.89,58350.0,16.4026,16.4537,16.3912,16.3912,58350.0
2008-07-18 12:30:00,28.89,28.93,28.78,28.91,94350.0,16.3912,16.4139,16.3288,16.4026,94350.0
2008-07-18 12:40:00,28.91,28.96,28.86,28.95,41700.0,16.4026,16.431,16.3742,16.4253,41700.0
2008-07-18 12:50:00,28.95,28.95,28.81,28.88,65400.0,16.4253,16.4253,16.3459,16.3856,65400.0
2008-07-18 13:00:00,28.89,28.98,28.87,28.9,52650.0,16.3912,16.4423,16.3799,16.3969,52650.0
2008-07-18 13:10:00,28.91,29.03,28.87,28.99,82350.0,16.4026,16.4707,16.3799,16.448,82350.0
2008-07-18 13:20:00,28.99,29.03,28.94,28.99,47550.0,16.448,16.4707,16.4196,16.448,47550.0
2008-07-18 13:30:00,28.97,29.11,28.95,29.01,51000.0,16.4366,16.5161,16.4253,16.4593,51000.0
2008-07-18 13:40:00,29.01,29.05,28.89,28.94,62100.0,16.4593,16.482,16.3912,16.4196,62100.0
2008-07-18 13:50:00,28.94,29.03,28.91,29.01,64650.0,16.4196,16.4707,16.4026,16.4593,64650.0
2008-07-18 14:00:00,29.01,29.06,28.97,28.97,73800.0,16.4593,16.4877,16.4366,16.4366,73800.0
2008-07-18 14:10:00,28.97,29.05,28.96,29.02,99900.0,16.4366,16.482,16.431,16.465,99900.0
2008-07-18 14:20:00,29.01,29.05,28.97,28.99,59850.0,16.4593,16.482,16.4366,16.448,59850.0
2008-07-18 14:30:00,28.98,28.99,28.87,28.88,66600.0,16.4423,16.448,16.3799,16.3856,66600.0
2008-07-18 14:40:00,28.88,28.93,28.86,28.89,128400.0,16.3856,16.4139,16.3742,16.3912,128400.0
2008-07-18 14:50:00,28.89,28.94,28.8,28.91,119250.0,16.3912,16.4196,16.3402,16.4026,119250.0
2008-07-18 15:00:00,28.9,28.96,28.87,28.94,78600.0,16.3969,16.431,16.3799,16.4196,78600.0
2008-07-18 15:10:00,28.93,28.97,28.8,28.84,183300.0,16.4139,16.4366,16.3402,16.3629,183300.0
2008-07-18 15:20:00,28.83,28.95,28.83,28.86,111750.0,16.3572,16.4253,16.3572,16.3742,111750.0
2008-07-18 15:30:00,28.87,28.93,28.85,28.88,135150.0,16.3799,16.4139,16.3685,16.3856,135150.0
2008-07-18 15:40:00,28.87,28.98,28.83,28.95,185700.0,16.3799,16.4423,16.3572,16.4253,185700.0
2008-07-18 15:50:00,28.95,28.97,28.85,28.86,312600.0,16.4253,16.4366,16.3685,16.3742,312600.0
2008-07-21 09:30:00,28.76,29.29,28.27,28.92,203250.0,16.3175,16.6182,16.0395,16.4083,203250.0
2008-07-21 09:40:00,28.92,29.03,28.85,28.89,148200.0,16.4083,16.4707,16.3685,16.3912,148200.0
2008-07-21 09:50:00,28.89,28.9,28.73,28.75,204300.0,16.3912,16.3969,16.3005,16.3118,204300.0
2008-07-21 10:00:00,28.75,28.79,28.5,28.53,275550.0,16.3118,16.3345,16.17,16.187,275550.0
2008-07-21 10:10:00,28.53,28.92,28.51,28.82,230100.0,16.187,16.4083,16.1756,16.3515,230100.0
2008-07-21 10:20:00,28.82,28.82,28.5,28.56,98700.0,16.3515,16.3515,16.17,16.204,98700.0
2008-07-21 10:30:00,28.57,28.66,28.51,28.62,47400.0,16.2097,16.2607,16.1756,16.2381,47400.0
2008-07-21 10:40:00,28.63,28.68,28.57,28.65,96450.0,16.2437,16.2721,16.2097,16.2551,96450.0
2008-07-21 10:50:00,28.65,28.68,28.55,28.55,47400.0,16.2551,16.2721,16.1983,16.1983,47400.0
2008-07-21 11:00:00,28.56,28.67,28.45,28.67,66750.0,16.204,16.2664,16.1416,16.2664,66750.0
2008-07-21 11:10:00,28.67,28.7,28.52,28.58,66750.0,16.2664,16.2834,16.1813,16.2154,66750.0
2008-07-21 11:20:00,28.59,28.69,28.54,28.63,35100.0,16.221,16.2778,16.1927,16.2437,35100.0
2008-07-21 11:30:00,28.62,28.62,28.35,28.36,103950.0,16.2381,16.2381,16.0849,16.0905,103950.0
2008-07-21 11:40:00,28.37,28.42,28.21,28.41,90750.0,16.0962,16.1246,16.0054,16.1189,90750.0
2008-07-21 11:50:00,28.41,28.42,28.18,28.23,95850.0,16.1189,16.1246,15.9884,16.0168,95850.0
2008-07-21 12:00:00,28.21,28.28,28.19,28.27,114600.0,16.0054,16.0451,15.9941,16.0395,114600.0
2008-07-21 12:10:00,28.27,28.35,28.23,28.35,79950.0,16.0395,16.0849,16.0168,16.0849,79950.0
2008-07-21 12:20:00,28.35,28.59,28.31,28.57,157200.0,16.0849,16.221,16.0622,16.2097,157200.0
2008-07-21 12:30:00,28.58,28.59,28.42,28.42,93450.0,16.2154,16.221,16.1246,16.1246,93450.0
2008-07-21 12:40:00,28.42,28.43,28.37,28.4,82650.0,16.1246,16.1303,16.0962,16.1132,82650.0
2008-07-21 12:50:00,28.41,28.43,28.32,28.33,42750.0,16.1189,16.1303,16.0678,16.0735,42750.0
2008-07-21 13:00:00,28.33,28.41,28.33,28.39,35100.0,16.0735,16.1189,16.0735,16.1076,35100.0
2008-07-21 13:10:00,28.39,28.51,28.33,28.49,99450.0,16.1076,16.1756,16.0735,16.1643,99450.0
2008-07-21 13:20:00,28.49,28.56,28.45,28.56,69900.0,16.1643,16.204,16.1416,16.204,69900.0
2008-07-21 13:30:00,28.56,28.63,28.54,28.63,86850.0,16.204,16.2437,16.1927,16.2437,86850.0
2008-07-21 13:40:00,28.63,28.63,28.55,28.57,77250.0,16.2437,16.2437,16.1983,16.2097,77250.0
2008-07-21 13:50:00,28.57,28.67,28.56,28.65,146550.0,16.2097,16.2664,16.204,16.2551,146550.0
2008-07-21 14:00:00,28.65,28.67,28.57,28.63,134250.0,16.2551,16.2664,16.2097,16.2437,134250.0
2008-07-21 14:10:00,28.65,28.65,28.49,28.54,81600.0,16.2551,16.2551,16.1643,16.1927,81600.0
2008-07-21 14:20:00,28.55,28.59,28.47,28.47,101250.0,16.1983,16.221,16.1529,16.1529,101250.0
2008-07-21 14:30:00,28.47,28.54,28.45,28.47,76650.0,16.1529,16.1927,16.1416,16.1529,76650.0
2008-07-21 14:40:00,28.47,28.52,28.43,28.5,61500.0,16.1529,16.1813,16.1303,16.17,61500.0
2008-07-21 14:50:00,28.51,28.56,28.48,28.53,69600.0,16.1756,16.204,16.1586,16.187,69600.0
2008-07-21 15:00:00,28.55,28.56,28.36,28.39,88050.0,16.1983,16.204,16.0905,16.1076,88050.0
2008-07-21 15:10:00,28.4,28.5,28.38,28.48,115500.0,16.1132,16.17,16.1019,16.1586,115500.0
2008-07-21 15:20:00,28.48,28.57,28.46,28.57,96300.0,16.1586,16.2097,16.1473,16.2097,96300.0
2008-07-21 15:30:00,28.57,28.63,28.49,28.54,136950.0,16.2097,16.2437,16.1643,16.1927,136950.0
2008-07-21 15:40:00,28.54,28.61,28.45,28.59,158400.0,16.1927,16.2324,16.1416,16.221,158400.0
2008-07-21 15:50:00,28.58,28.59,28.45,28.49,234300.0,16.2154,16.221,16.1416,16.1643,234300.0
2008-07-22 09:30:00,30.4,30.63,28.86,29.29,517650.0,17.248,17.3785,16.3742,16.6182,517650.0
2008-07-22 09:40:00,29.27,29.58,29.25,29.55,382200.0,16.6068,16.7827,16.5955,16.7657,382200.0
2008-07-22 09:50:00,29.55,29.97,29.54,29.91,366000.0,16.7657,17.004,16.76,16.97,366000.0
2008-07-22 10:00:00,29.92,30.09,29.75,29.75,287550.0,16.9756,17.0721,16.8792,16.8792,287550.0
2008-07-22 10:10:00,29.77,30.05,29.68,30.01,185850.0,16.8905,17.0494,16.8395,17.0267,185850.0
2008-07-22 10:20:00,30.02,30.09,29.66,29.67,230250.0,17.0324,17.0721,16.8281,16.8338,230250.0
2008-07-22 10:30:00,29.62,29.88,29.61,29.86,140400.0,16.8054,16.9529,16.7997,16.9416,140400.0
2008-07-22 10:40:00,29.85,30.0,29.78,29.91,150600.0,16.9359,17.021,16.8962,16.97,150600.0
2008-07-22 10:50:00,29.91,29.94,29.61,29.67,123600.0,16.97,16.987,16.7997,16.8338,123600.0
2008-07-22 11:00:00,29.67,29.78,29.59,29.59,140850.0,16.8338,16.8962,16.7884,16.7884,140850.0
2008-07-22 11:10:00,29.61,29.85,29.59,29.76,117900.0,16.7997,16.9359,16.7884,16.8849,117900.0
2008-07-22 11:20:00,29.76,29.93,29.66,29.74,170400.0,16.8849,16.9813,16.8281,16.8735,170400.0
2008-07-22 11:30:00,29.73,29.78,29.51,29.53,174600.0,16.8678,16.8962,16.743,16.7544,174600.0
2008-07-22 11:40:00,29.53,29.67,29.53,29.61,88500.0,16.7544,16.8338,16.7544,16.7997,88500.0
2008-07-22 11:50:00,29.62,29.67,29.5,29.61,113850.0,16.8054,16.8338,16.7373,16.7997,113850.0
2008-07-22 12:00:00,29.61,29.69,29.55,29.62,96750.0,16.7997,16.8451,16.7657,16.8054,96750.0
2008-07-22 12:10:00,29.63,29.68,29.55,29.63,109200.0,16.8111,16.8395,16.7657,16.8111,109200.0
2008-07-22 12:20:00,29.63,29.77,29.57,29.64,109500.0,16.8111,16.8905,16.7771,16.8168,109500.0
2008-07-22 12:30:00,29.64,29.68,29.57,29.61,86400.0,16.8168,16.8395,16.7771,16.7997,86400.0
2008-07-22 12:40:00,29.62,29.65,29.43,29.53,259500.0,16.8054,16.8224,16.6976,16.7544,259500.0
2008-07-22 12:50:00,29.53,29.55,29.44,29.47,102000.0,16.7544,16.7657,16.7033,16.7203,102000.0
2008-07-22 13:00:00,29.47,29.5,29.35,29.43,111900.0,16.7203,16.7373,16.6522,16.6976,111900.0
2008-07-22 13:10:00,29.43,29.55,29.41,29.53,144900.0,16.6976,16.7657,16.6863,16.7544,144900.0
2008-07-22 13:20:00,29.53,29.6,29.47,29.49,228750.0,16.7544,16.7941,16.7203,16.7317,228750.0
2008-07-22 13:30:00,29.49,29.59,29.45,29.55,166200.0,16.7317,16.7884,16.709,16.7657,166200.0
2008-07-22 13:40:00,29.55,29.61,29.51,29.61,138150.0,16.7657,16.7997,16.743,16.7997,138150.0
2008-07-22 13:50:00,29.61,29.67,29.57,29.61,137550.0,16.7997,16.8338,16.7771,16.7997,137550.0
2008-07-22 14:00:00,29.62,29.63,29.43,29.46,151800.0,16.8054,16.8111,16.6976,16.7146,151800.0
2008-07-22 14:10:00,29.45,29.45,29.25,29.33,182250.0,16.709,16.709,16.5955,16.6409,182250.0
2008-07-22 14:20:00,29.34,29.49,29.25,29.49,159900.0,16.6466,16.7317,16.5955,16.7317,159900.0
2008-07-22 14:30:00,29.51,29.62,29.41,29.43,190200.0,16.743,16.8054,16.6863,16.6976,190200.0
2008-07-22 14:40:00,29.44,29.57,29.39,29.53,149100.0,16.7033,16.7771,16.6749,16.7544,149100.0
2008-07-22 14:50:00,29.54,29.61,29.51,29.59,104550.0,16.76,16.7997,16.743,16.7884,104550.0
2008-07-22 15:00:00,29.58,29.65,29.51,29.51,159450.0,16.7827,16.8224,16.743,16.743,159450.0
2008-07-22 15:10:00,29.51,29.61,29.51,29.61,90150.0,16.743,16.7997,16.743,16.7997,90150.0
2008-07-22 15:20:00,29.61,29.69,29.61,29.66,169500.0,16.7997,16.8451,16.7997,16.8281,169500.0
2008-07-22 15:30:00,29.66,29.69,29.59,29.66,279000.0,16.8281,16.8451,16.7884,16.8281,279000.0
2008-07-22 15:40:00,29.67,29.69,29.55,29.57,443250.0,16.8338,16.8451,16.7657,16.7771,443250.0
2008-07-22 15:50:00,29.57,29.7,29.57,29.7,584400.0,16.7771,16.8508,16.7771,16.8508,584400.0
2008-07-23 09:30:00,29.93,29.93,29.01,29.45,100800.0,16.9813,16.9813,16.4593,16.709,100800.0
2008-07-23 09:40:00,29.45,29.77,29.25,29.47,211950.0,16.709,16.8905,16.5955,16.7203,211950.0
2008-07-23 09:50:00,29.49,29.57,29.33,29.46,144300.0,16.7317,16.7771,16.6409,16.7146,144300.0
2008-07-23 10:00:00,29.47,29.55,29.35,29.45,85050.0,16.7203,16.7657,16.6522,16.709,85050.0
2008-07-23 10:10:00,29.47,29.67,29.45,29.67,83400.0,16.7203,16.8338,16.709,16.8338,83400.0
2008-07-23 10:20:00,29.69,29.9,29.61,29.79,214350.0,16.8451,16.9643,16.7997,16.9019,214350.0
2008-07-23 10:30:00,29.8,30.03,29.71,30.0,193200.0,16.9075,17.038,16.8565,17.021,193200.0
2008-07-23 10:40:00,30.0,30.06,29.88,29.97,196350.0,17.021,17.0551,16.9529,17.004,196350.0
2008-07-23 10:50:00,29.97,30.07,29.92,29.92,145800.0,17.004,17.0607,16.9756,16.9756,145800.0
2008-07-23 11:00:00,29.92,30.02,29.79,29.91,125100.0,16.9756,17.0324,16.9019,16.97,125100.0
2008-07-23 11:10:00,29.91,30.09,29.89,30.01,99600.0,16.97,17.0721,16.9586,17.0267,99600.0
2008-07-23 11:20:00,30.01,30.07,29.85,29.85,104400.0,17.0267,17.0607,16.9359,16.9359,104400.0
2008-07-23 11:30:00,29.84,29.87,29.71,29.75,143550.0,16.9302,16.9473,16.8565,16.8792,143550.0
2008-07-23 11:40:00,29.75,29.83,29.72,29.73,102900.0,16.8792,16.9246,16.8622,16.8678,102900.0
2008-07-23 11:50:00,29.73,29.73,29.51,29.52,164850.0,16.8678,16.8678,16.743,16.7487,164850.0
2008-07-23 12:00:00,29.52,29.66,29.47,29.51,141450.0,16.7487,16.8281,16.7203,16.743,141450.0
2008-07-23 12:10:00,29.51,29.51,28.99,29.08,290850.0,16.743,16.743,16.448,16.499,290850.0
2008-07-23 12:20:00,29.09,29.17,29.01,29.13,163050.0,16.5047,16.5501,16.4593,16.5274,163050.0
2008-07-23 12:30:00,29.13,29.16,28.99,29.12,97050.0,16.5274,16.5444,16.448,16.5217,97050.0
2008-07-23 12:40:00,29.11,29.15,29.07,29.07,158250.0,16.5161,16.5388,16.4934,16.4934,158250.0
2008-07-23 12:50:00,29.08,29.15,29.04,29.09,116700.0,16.499,16.5388,16.4763,16.5047,116700.0
2008-07-23 13:00:00,29.09,29.09,28.83,28.85,103650.0,16.5047,16.5047,16.3572,16.3685,103650.0
2008-07-23 13:10:00,28.85,28.99,28.84,28.93,119850.0,16.3685,16.448,16.3629,16.4139,119850.0
2008-07-23 13:20:00,28.94,29.01,28.93,28.95,120150.0,16.4196,16.4593,16.4139,16.4253,120150.0
2008-07-23 13:30:00,28.96,29.02,28.85,29.01,96750.0,16.431,16.465,16.3685,16.4593,96750.0
2008-07-23 13:40:00,29.01,29.17,28.97,29.03,151800.0,16.4593,16.5501,16.4366,16.4707,151800.0
2008-07-23 13:50:00,29.03,29.07,28.76,28.87,167400.0,16.4707,16.4934,16.3175,16.3799,167400.0
2008-07-23 14:00:00,28.89,29.03,28.85,28.98,121650.0,16.3912,16.4707,16.3685,16.4423,121650.0
2008-07-23 14:10:00,28.98,29.0,28.71,28.75,207600.0,16.4423,16.4537,16.2891,16.3118,207600.0
2008-07-23 14:20:00,28.76,29.1,28.73,29.07,172650.0,16.3175,16.5104,16.3005,16.4934,172650.0
2008-07-23 14:30:00,29.06,29.16,28.97,29.07,188100.0,16.4877,16.5444,16.4366,16.4934,188100.0
2008-07-23 14:40:00,29.05,29.1,28.99,29.04,189300.0,16.482,16.5104,16.448,16.4763,189300.0
2008-07-23 14:50:00,29.03,29.07,28.93,28.97,214500.0,16.4707,16.4934,16.4139,16.4366,214500.0
2008-07-23 15:00:00,28.97,29.0,28.83,28.89,237450.0,16.4366,16.4537,16.3572,16.3912,237450.0
2008-07-23 15:10:00,28.89,29.02,28.89,29.0,173100.0,16.3912,16.465,16.3912,16.4537,173100.0
2008-07-23 15:20:00,29.01,29.09,28.95,28.99,328800.0,16.4593,16.5047,16.4253,16.448,328800.0
2008-07-23 15:30:00,28.99,29.03,28.91,28.96,418050.0,16.448,16.4707,16.4026,16.431,418050.0
2008-07-23 15:40:00,28.95,29.03,28.92,28.99,281250.0,16.4253,16.4707,16.4083,16.448,281250.0
2008-07-23 15:50:00,28.99,29.37,28.99,29.37,660600.0,16.448,16.6636,16.448,16.6636,660600.0
2008-07-24 09:30:00,29.33,29.33,28.7,28.85,214800.0,16.6409,16.6409,16.2834,16.3685,214800.0
2008-07-24 09:40:00,28.88,28.9,28.56,28.59,151050.0,16.3856,16.3969,16.204,16.221,151050.0
2008-07-24 09:50:00,28.6,28.63,28.45,28.57,105450.0,16.2267,16.2437,16.1416,16.2097,105450.0
2008-07-24 10:00:00,28.57,28.59,28.34,28.35,122550.0,16.2097,16.221,16.0792,16.0849,122550.0
2008-07-24 10:10:00,28.35,28.61,28.27,28.54,118350.0,16.0849,16.2324,16.0395,16.1927,118350.0
2008-07-24 10:20:00,28.57,28.75,28.5,28.74,60750.0,16.2097,16.3118,16.17,16.3061,60750.0
2008-07-24 10:30:00,28.75,28.9,28.71,28.76,120600.0,16.3118,16.3969,16.2891,16.3175,120600.0
2008-07-24 10:40:00,28.77,28.84,28.61,28.76,75300.0,16.3232,16.3629,16.2324,16.3175,75300.0
2008-07-24 10:50:00,28.76,28.91,28.76,28.86,73950.0,16.3175,16.4026,16.3175,16.3742,73950.0
2008-07-24 11:00:00,28.84,28.84,28.6,28.63,95550.0,16.3629,16.3629,16.2267,16.2437,95550.0
2008-07-24 11:10:00,28.63,28.8,28.57,28.78,93450.0,16.2437,16.3402,16.2097,16.3288,93450.0
2008-07-24 11:20:00,28.77,28.77,28.58,28.59,55650.0,16.3232,16.3232,16.2154,16.221,55650.0
2008-07-24 11:30:00,28.57,28.7,28.53,28.69,96900.0,16.2097,16.2834,16.187,16.2778,96900.0
2008-07-24 11:40:00,28.71,28.73,28.65,28.7,102600.0,16.2891,16.3005,16.2551,16.2834,102600.0
2008-07-24 11:50:00,28.71,28.79,28.65,28.75,71700.0,16.2891,16.3345,16.2551,16.3118,71700.0
2008-07-24 12:00:00,28.76,28.78,28.57,28.61,53850.0,16.3175,16.3288,16.2097,16.2324,53850.0
2008-07-24 12:10:00,28.6,28.6,28.51,28.54,33750.0,16.2267,16.2267,16.1756,16.1927,33750.0
2008-07-24 12:20:00,28.54,28.55,28.44,28.45,40350.0,16.1927,16.1983,16.1359,16.1416,40350.0
2008-07-24 12:30:00,28.45,28.49,28.37,28.4,99600.0,16.1416,16.1643,16.0962,16.1132,99600.0
2008-07-24 12:40:00,28.41,28.43,28.35,28.42,47700.0,16.1189,16.1303,16.0849,16.1246,47700.0
2008-07-24 12:50:00,28.41,28.45,28.33,28.41,80700.0,16.1189,16.1416,16.0735,16.1189,80700.0
2008-07-24 13:00:00,28.41,28.41,28.25,28.29,84750.0,16.1189,16.1189,16.0281,16.0508,84750.0
2008-07-24 13:10:00,28.28,28.44,28.28,28.39,81750.0,16.0451,16.1359,16.0451,16.1076,81750.0
2008-07-24 13:20:00,28.39,28.43,28.25,28.3,122550.0,16.1076,16.1303,16.0281,16.0565,122550.0
2008-07-24 13:30:00,28.29,28.35,28.23,28.29,113250.0,16.0508,16.0849,16.0168,16.0508,113250.0
2008-07-24 13:40:00,28.29,28.33,28.23,28.31,87900.0,16.0508,16.0735,16.0168,16.0622,87900.0
2008-07-24 13:50:00,28.31,28.36,28.22,28.27,67950.0,16.0622,16.0905,16.0111,16.0395,67950.0
2008-07-24 14:00:00,28.26,28.26,28.15,28.18,79650.0,16.0338,16.0338,15.9714,15.9884,79650.0
2008-07-24 14:10:00,28.18,28.19,28.05,28.12,102750.0,15.9884,15.9941,15.9147,15.9544,102750.0
2008-07-24 14:20:00,28.12,28.17,28.08,28.1,80550.0,15.9544,15.9827,15.9317,15.943,80550.0
2008-07-24 14:30:00,28.09,28.15,28.06,28.11,69900.0,15.9373,15.9714,15.9203,15.9487,69900.0
2008-07-24 14:40:00,28.1,28.13,28.03,28.07,72300.0,15.943,15.96,15.9033,15.926,72300.0
2008-07-24 14:50:00,28.06,28.09,27.95,28.09,103800.0,15.9203,15.9373,15.8579,15.9373,103800.0
2008-07-24 15:00:00,28.09,28.23,28.05,28.07,183300.0,15.9373,16.0168,15.9147,15.926,183300.0
2008-07-24 15:10:00,28.07,28.09,27.86,27.95,314850.0,15.926,15.9373,15.8069,15.8579,314850.0
2008-07-24 15:20:00,27.94,27.99,27.87,27.98,227250.0,15.8522,15.8806,15.8125,15.8749,227250.0
2008-07-24 15:30:00,27.96,27.97,27.83,27.91,200550.0,15.8636,15.8693,15.7898,15.8352,200550.0
2008-07-24 15:40:00,27.91,27.93,27.78,27.78,257100.0,15.8352,15.8466,15.7615,15.7615,257100.0
2008-07-24 15:50:00,27.78,27.81,27.71,27.75,455100.0,15.7615,15.7785,15.7217,15.7444,455100.0
2008-07-25 09:30:00,27.75,28.18,27.54,27.64,117150.0,15.7444,15.9884,15.6253,15.682,117150.0
2008-07-25 09:40:00,27.64,27.65,27.39,27.47,84150.0,15.682,15.6877,15.5402,15.5856,84150.0
2008-07-25 09:50:00,27.47,27.63,27.35,27.54,236250.0,15.5856,15.6764,15.5175,15.6253,236250.0
2008-07-25 10:00:00,27.57,27.87,27.53,27.73,221850.0,15.6423,15.8125,15.6196,15.7331,221850.0
2008-07-25 10:10:00,27.73,27.9,27.71,27.83,219600.0,15.7331,15.8295,15.7217,15.7898,219600.0
2008-07-25 10:20:00,27.83,27.98,27.78,27.79,105750.0,15.7898,15.8749,15.7615,15.7671,105750.0
2008-07-25 10:30:00,27.77,27.83,27.69,27.79,121950.0,15.7558,15.7898,15.7104,15.7671,121950.0
2008-07-25 10:40:00,27.79,27.91,27.76,27.87,88650.0,15.7671,15.8352,15.7501,15.8125,88650.0
2008-07-25 10:50:00,27.88,28.07,27.78,28.03,85500.0,15.8182,15.926,15.7615,15.9033,85500.0
2008-07-25 11:00:00,28.04,28.07,27.86,27.95,49950.0,15.909,15.926,15.8069,15.8579,49950.0
2008-07-25 11:10:00,27.95,28.01,27.87,27.88,58800.0,15.8579,15.892,15.8125,15.8182,58800.0
2008-07-25 11:20:00,27.87,27.96,27.83,27.95,94950.0,15.8125,15.8636,15.7898,15.8579,94950.0
2008-07-25 11:30:00,27.95,28.08,27.95,28.04,69600.0,15.8579,15.9317,15.8579,15.909,69600.0
2008-07-25 11:40:00,28.03,28.09,27.99,27.99,75750.0,15.9033,15.9373,15.8806,15.8806,75750.0
2008-07-25 11:50:00,28.0,28.03,27.93,27.93,54150.0,15.8863,15.9033,15.8466,15.8466,54150.0
2008-07-25 12:00:00,27.93,27.97,27.88,27.95,49200.0,15.8466,15.8693,15.8182,15.8579,49200.0
2008-07-25 12:10:00,27.94,27.95,27.79,27.81,37200.0,15.8522,15.8579,15.7671,15.7785,37200.0
2008-07-25 12:20:00,27.81,27.94,27.78,27.91,49650.0,15.7785,15.8522,15.7615,15.8352,49650.0
2008-07-25 12:30:00,27.9,27.93,27.79,27.81,48300.0,15.8295,15.8466,15.7671,15.7785,48300.0
2008-07-25 12:40:00,27.8,27.97,27.79,27.95,66000.0,15.7728,15.8693,15.7671,15.8579,66000.0
2008-07-25 12:50:00,27.94,28.04,27.94,27.97,51300.0,15.8522,15.909,15.8522,15.8693,51300.0
2008-07-25 13:00:00,27.97,28.06,27.95,27.99,56700.0,15.8693,15.9203,15.8579,15.8806,56700.0
2008-07-25 13:10:00,27.97,28.01,27.85,27.97,99750.0,15.8693,15.892,15.8012,15.8693,99750.0
2008-07-25 13:20:00,27.98,28.05,27.85,27.89,44100.0,15.8749,15.9147,15.8012,15.8239,44100.0
2008-07-25 13:30:00,27.89,27.91,27.84,27.88,59700.0,15.8239,15.8352,15.7955,15.8182,59700.0
2008-07-25 13:40:00,27.87,27.89,27.72,27.81,57600.0,15.8125,15.8239,15.7274,15.7785,57600.0
2008-07-25 13:50:00,27.81,27.9,27.81,27.83,49950.0,15.7785,15.8295,15.7785,15.7898,49950.0
2008-07-25 14:00:00,27.83,27.97,27.81,27.94,75150.0,15.7898,15.8693,15.7785,15.8522,75150.0
2008-07-25 14:10:00,27.94,27.97,27.84,27.89,58650.0,15.8522,15.8693,15.7955,15.8239,58650.0
2008-07-25 14:20:00,27.87,27.88,27.79,27.87,46500.0,15.8125,15.8182,15.7671,15.8125,46500.0
2008-07-25 14:30:00,27.86,27.96,27.82,27.93,60750.0,15.8069,15.8636,15.7842,15.8466,60750.0
2008-07-25 14:40:00,27.93,27.94,27.85,27.91,64950.0,15.8466,15.8522,15.8012,15.8352,64950.0
2008-07-25 14:50:00,27.91,28.01,27.81,27.96,103950.0,15.8352,15.892,15.7785,15.8636,103950.0
2008-07-25 15:00:00,27.95,27.99,27.87,27.88,88800.0,15.8579,15.8806,15.8125,15.8182,88800.0
2008-07-25 15:10:00,27.87,27.88,27.74,27.75,144000.0,15.8125,15.8182,15.7388,15.7444,144000.0
2008-07-25 15:20:00,27.75,27.77,27.7,27.73,189300.0,15.7444,15.7558,15.7161,15.7331,189300.0
2008-07-25 15:30:00,27.72,27.77,27.68,27.75,109350.0,15.7274,15.7558,15.7047,15.7444,109350.0
2008-07-25 15:40:00,27.75,27.83,27.7,27.83,277950.0,15.7444,15.7898,15.7161,15.7898,277950.0
2008-07-25 15:50:00,27.83,27.87,27.74,27.75,366300.0,15.7898,15.8125,15.7388,15.7444,366300.0
2008-07-28 09:30:00,27.32,28.11,27.19,27.8,240000.0,15.5005,15.9487,15.4267,15.7728,240000.0
2008-07-28 09:40:00,27.81,27.91,27.49,27.59,128250.0,15.7785,15.8352,15.5969,15.6537,128250.0
2008-07-28 09:50:00,27.59,27.67,27.3,27.47,167400.0,15.6537,15.6991,15.4891,15.5856,167400.0
2008-07-28 10:00:00,27.47,27.51,27.35,27.44,112800.0,15.5856,15.6083,15.5175,15.5686,112800.0
2008-07-28 10:10:00,27.44,27.46,27.32,27.39,125400.0,15.5686,15.5799,15.5005,15.5402,125400.0
2008-07-28 10:20:00,27.38,27.48,27.35,27.43,171450.0,15.5345,15.5913,15.5175,15.5629,171450.0
2008-07-28 10:30:00,27.42,27.49,27.32,27.35,77100.0,15.5572,15.5969,15.5005,15.5175,77100.0
2008-07-28 10:40:00,27.37,27.4,27.22,27.3,87300.0,15.5288,15.5459,15.4437,15.4891,87300.0
2008-07-28 10:50:00,27.31,27.33,27.21,27.22,142500.0,15.4948,15.5061,15.4381,15.4437,142500.0
2008-07-28 11:00:00,27.23,27.27,27.11,27.21,144450.0,15.4494,15.4721,15.3813,15.4381,144450.0
2008-07-28 11:10:00,27.2,27.22,27.09,27.09,156150.0,15.4324,15.4437,15.37,15.37,156150.0
2008-07-28 11:20:00,27.09,27.09,27.0,27.02,246900.0,15.37,15.37,15.3189,15.3303,246900.0
2008-07-28 11:30:00,27.03,27.04,26.89,26.97,145950.0,15.3359,15.3416,15.2565,15.3019,145950.0
2008-07-28 11:40:00,26.96,27.05,26.93,26.96,125400.0,15.2962,15.3473,15.2792,15.2962,125400.0
2008-07-28 11:50:00,26.97,27.04,26.95,26.97,72000.0,15.3019,15.3416,15.2906,15.3019,72000.0
2008-07-28 12:00:00,26.95,27.01,26.92,26.94,84750.0,15.2906,15.3246,15.2735,15.2849,84750.0
2008-07-28 12:10:00,26.94,26.99,26.87,26.97,105600.0,15.2849,15.3132,15.2452,15.3019,105600.0
2008-07-28 12:20:00,26.98,27.07,26.98,27.06,120750.0,15.3076,15.3586,15.3076,15.353,120750.0
2008-07-28 12:30:00,27.07,27.09,26.97,27.0,62400.0,15.3586,15.37,15.3019,15.3189,62400.0
2008-07-28 12:40:00,26.99,26.99,26.85,26.89,72300.0,15.3132,15.3132,15.2338,15.2565,72300.0
2008-07-28 12:50:00,26.89,26.97,26.79,26.85,85650.0,15.2565,15.3019,15.1998,15.2338,85650.0
2008-07-28 13:00:00,26.85,26.85,26.75,26.83,78750.0,15.2338,15.2338,15.1771,15.2225,78750.0
2008-07-28 13:10:00,26.83,26.87,26.81,26.81,62400.0,15.2225,15.2452,15.2111,15.2111,62400.0
2008-07-28 13:20:00,26.82,26.87,26.77,26.84,88650.0,15.2168,15.2452,15.1884,15.2281,88650.0
2008-07-28 13:30:00,26.83,26.87,26.75,26.75,48300.0,15.2225,15.2452,15.1771,15.1771,48300.0
2008-07-28 13:40:00,26.75,26.81,26.75,26.77,70650.0,15.1771,15.2111,15.1771,15.1884,70650.0
2008-07-28 13:50:00,26.77,26.87,26.75,26.79,57150.0,15.1884,15.2452,15.1771,15.1998,57150.0
2008-07-28 14:00:00,26.8,26.81,26.73,26.74,62400.0,15.2054,15.2111,15.1657,15.1714,62400.0
2008-07-28 14:10:00,26.74,26.79,26.68,26.76,129600.0,15.1714,15.1998,15.1374,15.1828,129600.0
2008-07-28 14:20:00,26.75,26.81,26.71,26.73,103200.0,15.1771,15.2111,15.1544,15.1657,103200.0
2008-07-28 14:30:00,26.72,26.91,26.72,26.88,119250.0,15.1601,15.2679,15.1601,15.2508,119250.0
2008-07-28 14:40:00,26.87,26.89,26.69,26.73,113550.0,15.2452,15.2565,15.143,15.1657,113550.0
2008-07-28 14:50:00,26.73,26.78,26.65,26.69,102900.0,15.1657,15.1941,15.1203,15.143,102900.0
2008-07-28 15:00:00,26.69,26.83,26.68,26.83,156600.0,15.143,15.2225,15.1374,15.2225,156600.0
2008-07-28 15:10:00,26.83,26.9,26.81,26.87,200400.0,15.2225,15.2622,15.2111,15.2452,200400.0
2008-07-28 15:20:00,26.87,26.95,26.82,26.82,187050.0,15.2452,15.2906,15.2168,15.2168,187050.0
2008-07-28 15:30:00,26.82,26.83,26.67,26.69,263250.0,15.2168,15.2225,15.1317,15.143,263250.0
2008-07-28 15:40:00,26.68,26.7,26.55,26.56,339450.0,15.1374,15.1487,15.0636,15.0693,339450.0
2008-07-28 15:50:00,26.55,26.68,26.46,26.61,652200.0,15.0636,15.1374,15.0125,15.0976,652200.0
2008-07-29 09:30:00,27.59,27.91,26.78,27.32,214050.0,15.6537,15.8352,15.1941,15.5005,214050.0
2008-07-29 09:40:00,27.33,27.72,27.31,27.62,135000.0,15.5061,15.7274,15.4948,15.6707,135000.0
2008-07-29 09:50:00,27.63,27.82,27.52,27.78,129450.0,15.6764,15.7842,15.6139,15.7615,129450.0
2008-07-29 10:00:00,27.79,28.47,27.79,28.34,410400.0,15.7671,16.1529,15.7671,16.0792,410400.0
2008-07-29 10:10:00,28.34,28.4,28.08,28.19,184500.0,16.0792,16.1132,15.9317,15.9941,184500.0
2008-07-29 10:20:00,28.18,28.25,27.95,28.0,128100.0,15.9884,16.0281,15.8579,15.8863,128100.0
2008-07-29 10:30:00,27.99,28.01,27.85,27.89,119400.0,15.8806,15.892,15.8012,15.8239,119400.0
2008-07-29 10:40:00,27.89,28.15,27.83,28.07,187650.0,15.8239,15.9714,15.7898,15.926,187650.0
2008-07-29 10:50:00,28.07,28.19,27.98,28.09,177450.0,15.926,15.9941,15.8749,15.9373,177450.0
2008-07-29 11:00:00,28.09,28.11,27.91,27.91,85800.0,15.9373,15.9487,15.8352,15.8352,85800.0
2008-07-29 11:10:00,27.91,28.03,27.89,27.97,95850.0,15.8352,15.9033,15.8239,15.8693,95850.0
2008-07-29 11:20:00,27.97,28.04,27.93,28.0,90150.0,15.8693,15.909,15.8466,15.8863,90150.0
2008-07-29 11:30:00,28.0,28.08,27.95,28.05,112650.0,15.8863,15.9317,15.8579,15.9147,112650.0
2008-07-29 11:40:00,28.04,28.21,28.02,28.18,208200.0,15.909,16.0054,15.8976,15.9884,208200.0
2008-07-29 11:50:00,28.17,28.19,28.09,28.17,120150.0,15.9827,15.9941,15.9373,15.9827,120150.0
2008-07-29 12:00:00,28.17,28.33,28.13,28.17,189750.0,15.9827,16.0735,15.96,15.9827,189750.0
2008-07-29 12:10:00,28.17,28.17,27.95,27.95,189750.0,15.9827,15.9827,15.8579,15.8579,189750.0
2008-07-29 12:20:00,27.96,28.15,27.96,28.15,102450.0,15.8636,15.9714,15.8636,15.9714,102450.0
2008-07-29 12:30:00,28.14,28.15,27.99,28.02,110550.0,15.9657,15.9714,15.8806,15.8976,110550.0
2008-07-29 12:40:00,28.02,28.07,28.0,28.07,76800.0,15.8976,15.926,15.8863,15.926,76800.0
2008-07-29 12:50:00,28.07,28.13,28.03,28.13,125250.0,15.926,15.96,15.9033,15.96,125250.0
2008-07-29 13:00:00,28.13,28.14,28.05,28.07,64350.0,15.96,15.9657,15.9147,15.926,64350.0
2008-07-29 13:10:00,28.08,28.11,28.04,28.11,98850.0,15.9317,15.9487,15.909,15.9487,98850.0
2008-07-29 13:20:00,28.11,28.33,28.09,28.33,120450.0,15.9487,16.0735,15.9373,16.0735,120450.0
2008-07-29 13:30:00,28.32,28.39,28.25,28.33,178500.0,16.0678,16.1076,16.0281,16.0735,178500.0
2008-07-29 13:40:00,28.33,28.39,28.28,28.39,120900.0,16.0735,16.1076,16.0451,16.1076,120900.0
2008-07-29 13:50:00,28.39,28.48,28.35,28.45,102450.0,16.1076,16.1586,16.0849,16.1416,102450.0
2008-07-29 14:00:00,28.45,28.45,28.19,28.19,90000.0,16.1416,16.1416,15.9941,15.9941,90000.0
2008-07-29 14:10:00,28.2,28.24,28.17,28.23,126450.0,15.9998,16.0225,15.9827,16.0168,126450.0
2008-07-29 14:20:00,28.23,28.31,28.22,28.23,70050.0,16.0168,16.0622,16.0111,16.0168,70050.0
2008-07-29 14:30:00,28.23,28.29,28.09,28.09,65850.0,16.0168,16.0508,15.9373,15.9373,65850.0
2008-07-29 14:40:00,28.09,28.13,28.02,28.09,108150.0,15.9373,15.96,15.8976,15.9373,108150.0
2008-07-29 14:50:00,28.09,28.25,28.06,28.19,98250.0,15.9373,16.0281,15.9203,15.9941,98250.0
2008-07-29 15:00:00,28.19,28.23,28.17,28.17,80850.0,15.9941,16.0168,15.9827,15.9827,80850.0
2008-07-29 15:10:00,28.17,28.35,28.14,28.31,194550.0,15.9827,16.0849,15.9657,16.0622,194550.0
2008-07-29 15:20:00,28.31,28.46,28.31,28.45,324150.0,16.0622,16.1473,16.0622,16.1416,324150.0
2008-07-29 15:30:00,28.45,28.59,28.42,28.59,370200.0,16.1416,16.221,16.1246,16.221,370200.0
2008-07-29 15:40:00,28.58,28.6,28.41,28.46,399300.0,16.2154,16.2267,16.1189,16.1473,399300.0
2008-07-29 15:50:00,28.47,28.62,28.46,28.58,410100.0,16.1529,16.2381,16.1473,16.2154,410100.0
2008-07-30 09:30:00,28.67,28.83,28.39,28.66,150750.0,16.2664,16.3572,16.1076,16.2607,150750.0
2008-07-30 09:40:00,28.65,28.77,28.55,28.56,154200.0,16.2551,16.3232,16.1983,16.204,154200.0
2008-07-30 09:50:00,28.57,28.75,28.53,28.53,190050.0,16.2097,16.3118,16.187,16.187,190050.0
2008-07-30 10:00:00,28.54,28.59,28.43,28.59,180150.0,16.1927,16.221,16.1303,16.221,180150.0
2008-07-30 10:10:00,28.59,28.69,28.53,28.65,155400.0,16.221,16.2778,16.187,16.2551,155400.0
2008-07-30 10:20:00,28.65,28.76,28.59,28.71,138150.0,16.2551,16.3175,16.221,16.2891,138150.0
2008-07-30 10:30:00,28.71,28.82,28.61,28.65,234600.0,16.2891,16.3515,16.2324,16.2551,234600.0
2008-07-30 10:40:00,28.67,28.84,28.6,28.7,219600.0,16.2664,16.3629,16.2267,16.2834,219600.0
2008-07-30 10:50:00,28.67,28.72,28.57,28.69,225900.0,16.2664,16.2948,16.2097,16.2778,225900.0
2008-07-30 11:00:00,28.67,28.81,28.63,28.75,123300.0,16.2664,16.3459,16.2437,16.3118,123300.0
2008-07-30 11:10:00,28.75,28.75,28.52,28.53,138000.0,16.3118,16.3118,16.1813,16.187,138000.0
2008-07-30 11:20:00,28.53,28.59,28.44,28.49,134100.0,16.187,16.221,16.1359,16.1643,134100.0
2008-07-30 11:30:00,28.51,28.53,28.37,28.4,129750.0,16.1756,16.187,16.0962,16.1132,129750.0
2008-07-30 11:40:00,28.4,28.4,28.29,28.31,160650.0,16.1132,16.1132,16.0508,16.0622,160650.0
2008-07-30 11:50:00,28.31,28.4,28.3,28.32,100650.0,16.0622,16.1132,16.0565,16.0678,100650.0
2008-07-30 12:00:00,28.32,28.38,28.29,28.31,81000.0,16.0678,16.1019,16.0508,16.0622,81000.0
2008-07-30 12:10:00,28.31,28.32,28.25,28.27,46950.0,16.0622,16.0678,16.0281,16.0395,46950.0
2008-07-30 12:20:00,28.29,28.32,28.2,28.25,61350.0,16.0508,16.0678,15.9998,16.0281,61350.0
2008-07-30 12:30:00,28.25,28.25,28.1,28.1,49800.0,16.0281,16.0281,15.943,15.943,49800.0
2008-07-30 12:40:00,28.09,28.1,27.92,27.95,114900.0,15.9373,15.943,15.8409,15.8579,114900.0
2008-07-30 12:50:00,27.95,28.05,27.93,28.05,63600.0,15.8579,15.9147,15.8466,15.9147,63600.0
2008-07-30 13:00:00,28.05,28.09,27.94,27.94,79800.0,15.9147,15.9373,15.8522,15.8522,79800.0
2008-07-30 13:10:00,27.94,27.95,27.83,27.87,181950.0,15.8522,15.8579,15.7898,15.8125,181950.0
2008-07-30 13:20:00,27.87,27.91,27.81,27.86,100350.0,15.8125,15.8352,15.7785,15.8069,100350.0
2008-07-30 13:30:00,27.87,27.88,27.8,27.81,112350.0,15.8125,15.8182,15.7728,15.7785,112350.0
2008-07-30 13:40:00,27.81,27.93,27.77,27.8,56550.0,15.7785,15.8466,15.7558,15.7728,56550.0
2008-07-30 13:50:00,27.8,27.82,27.63,27.73,110100.0,15.7728,15.7842,15.6764,15.7331,110100.0
2008-07-30 14:00:00,27.74,27.87,27.7,27.79,196650.0,15.7388,15.8125,15.7161,15.7671,196650.0
2008-07-30 14:10:00,27.8,27.89,27.74,27.75,122100.0,15.7728,15.8239,15.7388,15.7444,122100.0
2008-07-30 14:20:00,27.77,28.01,27.77,27.97,158400.0,15.7558,15.892,15.7558,15.8693,158400.0
2008-07-30 14:30:00,27.97,28.15,27.95,28.01,227850.0,15.8693,15.9714,15.8579,15.892,227850.0
2008-07-30 14:40:00,28.0,28.07,27.99,27.99,33300.0,15.8863,15.926,15.8806,15.8806,33300.0
2008-07-30 14:50:00,27.99,28.04,27.95,28.04,56400.0,15.8806,15.909,15.8579,15.909,56400.0
2008-07-30 15:00:00,28.04,28.07,27.86,27.96,99600.0,15.909,15.926,15.8069,15.8636,99600.0
2008-07-30 15:10:00,27.95,27.95,27.83,27.89,107100.0,15.8579,15.8579,15.7898,15.8239,107100.0
2008-07-30 15:20:00,27.91,28.11,27.9,28.11,126750.0,15.8352,15.9487,15.8295,15.9487,126750.0
2008-07-30 15:30:00,28.13,28.31,28.13,28.3,267600.0,15.96,16.0622,15.96,16.0565,267600.0
2008-07-30 15:40:00,28.3,28.35,28.26,28.3,327150.0,16.0565,16.0849,16.0338,16.0565,327150.0
2008-07-30 15:50:00,28.3,28.37,28.27,28.35,439350.0,16.0565,16.0962,16.0395,16.0849,439350.0
2008-07-31 09:30:00,27.94,28.28,27.77,27.95,197850.0,15.8522,16.0451,15.7558,15.8579,197850.0
2008-07-31 09:40:00,27.95,28.22,27.91,28.22,199800.0,15.8579,16.0111,15.8352,16.0111,199800.0
2008-07-31 09:50:00,28.22,28.36,28.02,28.19,330450.0,16.0111,16.0905,15.8976,15.9941,330450.0
2008-07-31 10:00:00,28.19,28.51,28.17,28.38,190500.0,15.9941,16.1756,15.9827,16.1019,190500.0
2008-07-31 10:10:00,28.37,28.65,28.36,28.61,186150.0,16.0962,16.2551,16.0905,16.2324,186150.0
2008-07-31 10:20:00,28.59,28.83,28.51,28.79,152100.0,16.221,16.3572,16.1756,16.3345,152100.0
2008-07-31 10:30:00,28.78,28.84,28.61,28.65,92850.0,16.3288,16.3629,16.2324,16.2551,92850.0
2008-07-31 10:40:00,28.65,28.78,28.63,28.74,120750.0,16.2551,16.3288,16.2437,16.3061,120750.0
2008-07-31 10:50:00,28.74,28.89,28.73,28.89,109650.0,16.3061,16.3912,16.3005,16.3912,109650.0
2008-07-31 11:00:00,28.87,28.95,28.82,28.83,126300.0,16.3799,16.4253,16.3515,16.3572,126300.0
2008-07-31 11:10:00,28.83,28.95,28.77,28.9,75450.0,16.3572,16.4253,16.3232,16.3969,75450.0
2008-07-31 11:20:00,28.89,28.96,28.77,28.79,144150.0,16.3912,16.431,16.3232,16.3345,144150.0
2008-07-31 11:30:00,28.79,28.89,28.73,28.74,171900.0,16.3345,16.3912,16.3005,16.3061,171900.0
2008-07-31 11:40:00,28.73,28.73,28.6,28.62,52950.0,16.3005,16.3005,16.2267,16.2381,52950.0
2008-07-31 11:50:00,28.61,28.67,28.51,28.64,93600.0,16.2324,16.2664,16.1756,16.2494,93600.0
2008-07-31 12:00:00,28.64,28.67,28.59,28.62,77250.0,16.2494,16.2664,16.221,16.2381,77250.0
2008-07-31 12:10:00,28.61,28.61,28.31,28.35,108150.0,16.2324,16.2324,16.0622,16.0849,108150.0
2008-07-31 12:20:00,28.35,28.47,28.25,28.42,78600.0,16.0849,16.1529,16.0281,16.1246,78600.0
2008-07-31 12:30:00,28.43,28.54,28.41,28.51,40350.0,16.1303,16.1927,16.1189,16.1756,40350.0
2008-07-31 12:40:00,28.51,28.61,28.43,28.53,85800.0,16.1756,16.2324,16.1303,16.187,85800.0
2008-07-31 12:50:00,28.53,28.56,28.45,28.51,48900.0,16.187,16.204,16.1416,16.1756,48900.0
2008-07-31 13:00:00,28.51,28.61,28.47,28.61,81600.0,16.1756,16.2324,16.1529,16.2324,81600.0
2008-07-31 13:10:00,28.6,28.67,28.57,28.61,84750.0,16.2267,16.2664,16.2097,16.2324,84750.0
2008-07-31 13:20:00,28.63,28.63,28.52,28.57,50850.0,16.2437,16.2437,16.1813,16.2097,50850.0
2008-07-31 13:30:00,28.57,28.64,28.56,28.64,78900.0,16.2097,16.2494,16.204,16.2494,78900.0
2008-07-31 13:40:00,28.64,28.67,28.57,28.61,134700.0,16.2494,16.2664,16.2097,16.2324,134700.0
2008-07-31 13:50:00,28.6,28.61,28.45,28.46,48450.0,16.2267,16.2324,16.1416,16.1473,48450.0
2008-07-31 14:00:00,28.45,28.53,28.44,28.53,59550.0,16.1416,16.187,16.1359,16.187,59550.0
2008-07-31 14:10:00,28.53,28.57,28.48,28.56,110550.0,16.187,16.2097,16.1586,16.204,110550.0
2008-07-31 14:20:00,28.57,28.59,28.42,28.43,95700.0,16.2097,16.221,16.1246,16.1303,95700.0
2008-07-31 14:30:00,28.43,28.61,28.43,28.6,146100.0,16.1303,16.2324,16.1303,16.2267,146100.0
2008-07-31 14:40:00,28.6,28.67,28.51,28.53,127800.0,16.2267,16.2664,16.1756,16.187,127800.0
2008-07-31 14:50:00,28.53,28.56,28.45,28.46,103500.0,16.187,16.204,16.1416,16.1473,103500.0
2008-07-31 15:00:00,28.46,28.51,28.39,28.42,145350.0,16.1473,16.1756,16.1076,16.1246,145350.0
2008-07-31 15:10:00,28.43,28.5,28.35,28.35,106200.0,16.1303,16.17,16.0849,16.0849,106200.0
2008-07-31 15:20:00,28.35,28.38,28.31,28.33,147900.0,16.0849,16.1019,16.0622,16.0735,147900.0
2008-07-31 15:30:00,28.32,28.33,28.23,28.26,149850.0,16.0678,16.0735,16.0168,16.0338,149850.0
2008-07-31 15:40:00,28.26,28.32,28.08,28.11,246750.0,16.0338,16.0678,15.9317,15.9487,246750.0
2008-07-31 15:50:00,28.12,28.12,28.02,28.04,432900.0,15.9544,15.9544,15.8976,15.909,432900.0
2008-08-01 09:30:00,28.4,28.49,27.76,27.88,166800.0,16.1132,16.1643,15.7501,15.8182,166800.0
2008-08-01 09:40:00,27.83,27.89,27.35,27.43,128250.0,15.7898,15.8239,15.5175,15.5629,128250.0
2008-08-01 09:50:00,27.43,27.44,26.86,27.31,255300.0,15.5629,15.5686,15.2395,15.4948,255300.0
2008-08-01 10:00:00,27.28,27.43,27.03,27.25,184800.0,15.4778,15.5629,15.3359,15.4608,184800.0
2008-08-01 10:10:00,27.25,27.33,27.18,27.21,109650.0,15.4608,15.5061,15.421,15.4381,109650.0
2008-08-01 10:20:00,27.23,27.4,27.16,27.37,145500.0,15.4494,15.5459,15.4097,15.5288,145500.0
2008-08-01 10:30:00,27.35,27.63,27.29,27.61,194250.0,15.5175,15.6764,15.4835,15.665,194250.0
2008-08-01 10:40:00,27.6,27.83,27.5,27.83,235500.0,15.6593,15.7898,15.6026,15.7898,235500.0
2008-08-01 10:50:00,27.83,27.85,27.64,27.73,95700.0,15.7898,15.8012,15.682,15.7331,95700.0
2008-08-01 11:00:00,27.73,27.77,27.68,27.73,110100.0,15.7331,15.7558,15.7047,15.7331,110100.0
2008-08-01 11:10:00,27.71,27.88,27.69,27.86,144000.0,15.7217,15.8182,15.7104,15.8069,144000.0
2008-08-01 11:20:00,27.86,27.91,27.74,27.85,110250.0,15.8069,15.8352,15.7388,15.8012,110250.0
2008-08-01 11:30:00,27.84,28.05,27.83,28.05,114000.0,15.7955,15.9147,15.7898,15.9147,114000.0
2008-08-01 11:40:00,28.05,28.06,27.91,27.93,109800.0,15.9147,15.9203,15.8352,15.8466,109800.0
2008-08-01 11:50:00,27.94,28.01,27.91,27.97,85350.0,15.8522,15.892,15.8352,15.8693,85350.0
2008-08-01 12:00:00,27.99,28.01,27.81,27.87,124050.0,15.8806,15.892,15.7785,15.8125,124050.0
2008-08-01 12:10:00,27.87,28.0,27.87,27.88,84000.0,15.8125,15.8863,15.8125,15.8182,84000.0
2008-08-01 12:20:00,27.88,27.95,27.87,27.95,62400.0,15.8182,15.8579,15.8125,15.8579,62400.0
2008-08-01 12:30:00,27.94,28.01,27.87,27.98,134550.0,15.8522,15.892,15.8125,15.8749,134550.0
2008-08-01 12:40:00,27.98,28.0,27.9,27.91,83400.0,15.8749,15.8863,15.8295,15.8352,83400.0
2008-08-01 12:50:00,27.91,27.95,27.78,27.85,132450.0,15.8352,15.8579,15.7615,15.8012,132450.0
2008-08-01 13:00:00,27.85,27.98,27.81,27.93,96300.0,15.8012,15.8749,15.7785,15.8466,96300.0
2008-08-01 13:10:00,27.94,28.07,27.91,28.04,65550.0,15.8522,15.926,15.8352,15.909,65550.0
2008-08-01 13:20:00,28.04,28.13,27.99,28.08,100500.0,15.909,15.96,15.8806,15.9317,100500.0
2008-08-01 13:30:00,28.1,28.16,28.0,28.16,87150.0,15.943,15.9771,15.8863,15.9771,87150.0
2008-08-01 13:40:00,28.15,28.16,28.04,28.12,99600.0,15.9714,15.9771,15.909,15.9544,99600.0
2008-08-01 13:50:00,28.13,28.21,28.03,28.05,100200.0,15.96,16.0054,15.9033,15.9147,100200.0
2008-08-01 14:00:00,28.05,28.07,27.88,27.95,137100.0,15.9147,15.926,15.8182,15.8579,137100.0
2008-08-01 14:10:00,27.95,27.99,27.83,27.92,121350.0,15.8579,15.8806,15.7898,15.8409,121350.0
2008-08-01 14:20:00,27.92,27.99,27.9,27.99,103950.0,15.8409,15.8806,15.8295,15.8806,103950.0
2008-08-01 14:30:00,27.98,28.0,27.83,27.84,110250.0,15.8749,15.8863,15.7898,15.7955,110250.0
2008-08-01 14:40:00,27.84,27.99,27.78,27.98,148650.0,15.7955,15.8806,15.7615,15.8749,148650.0
2008-08-01 14:50:00,27.98,28.0,27.9,27.95,64050.0,15.8749,15.8863,15.8295,15.8579,64050.0
2008-08-01 15:00:00,27.93,28.05,27.78,27.86,159450.0,15.8466,15.9147,15.7615,15.8069,159450.0
2008-08-01 15:10:00,27.87,27.95,27.84,27.88,101700.0,15.8125,15.8579,15.7955,15.8182,101700.0
2008-08-01 15:20:00,27.88,27.93,27.84,27.87,116400.0,15.8182,15.8466,15.7955,15.8125,116400.0
2008-08-01 15:30:00,27.86,27.92,27.81,27.87,232950.0,15.8069,15.8409,15.7785,15.8125,232950.0
2008-08-01 15:40:00,27.87,27.89,27.73,27.73,388500.0,15.8125,15.8239,15.7331,15.7331,388500.0
2008-08-01 15:50:00,27.74,27.77,27.61,27.64,514500.0,15.7388,15.7558,15.665,15.682,514500.0
2008-08-04 09:30:00,27.81,27.93,27.07,27.29,96750.0,15.7785,15.8466,15.3586,15.4835,96750.0
2008-08-04 09:40:00,27.31,27.41,27.06,27.19,96750.0,15.4948,15.5515,15.353,15.4267,96750.0
2008-08-04 09:50:00,27.17,27.3,27.14,27.23,70050.0,15.4154,15.4891,15.3983,15.4494,70050.0
2008-08-04 10:00:00,27.25,27.28,27.08,27.19,90900.0,15.4608,15.4778,15.3643,15.4267,90900.0
2008-08-04 10:10:00,27.19,27.21,26.93,26.95,106200.0,15.4267,15.4381,15.2792,15.2906,106200.0
2008-08-04 10:20:00,26.93,27.13,26.85,26.91,191400.0,15.2792,15.3927,15.2338,15.2679,191400.0
2008-08-04 10:30:00,26.91,26.95,26.75,26.75,106500.0,15.2679,15.2906,15.1771,15.1771,106500.0
2008-08-04 10:40:00,26.77,26.8,26.54,26.66,176100.0,15.1884,15.2054,15.0579,15.126,176100.0
2008-08-04 10:50:00,26.67,26.79,26.6,26.77,147150.0,15.1317,15.1998,15.092,15.1884,147150.0
2008-08-04 11:00:00,26.77,26.81,26.72,26.8,131100.0,15.1884,15.2111,15.1601,15.2054,131100.0
2008-08-04 11:10:00,26.81,26.89,26.77,26.85,111750.0,15.2111,15.2565,15.1884,15.2338,111750.0
2008-08-04 11:20:00,26.85,26.9,26.75,26.79,91650.0,15.2338,15.2622,15.1771,15.1998,91650.0
2008-08-04 11:30:00,26.81,27.03,26.78,27.01,112650.0,15.2111,15.3359,15.1941,15.3246,112650.0
2008-08-04 11:40:00,27.03,27.17,26.98,27.05,147750.0,15.3359,15.4154,15.3076,15.3473,147750.0
2008-08-04 11:50:00,27.05,27.13,27.02,27.12,97200.0,15.3473,15.3927,15.3303,15.387,97200.0
2008-08-04 12:00:00,27.12,27.13,26.99,26.99,93150.0,15.387,15.3927,15.3132,15.3132,93150.0
2008-08-04 12:10:00,26.99,27.12,26.96,27.06,98700.0,15.3132,15.387,15.2962,15.353,98700.0
2008-08-04 12:20:00,27.05,27.07,26.98,27.04,82200.0,15.3473,15.3586,15.3076,15.3416,82200.0
2008-08-04 12:30:00,27.06,27.14,27.05,27.06,72750.0,15.353,15.3983,15.3473,15.353,72750.0
2008-08-04 12:40:00,27.05,27.05,26.95,26.96,72000.0,15.3473,15.3473,15.2906,15.2962,72000.0
2008-08-04 12:50:00,26.97,26.97,26.85,26.85,86700.0,15.3019,15.3019,15.2338,15.2338,86700.0
2008-08-04 13:00:00,26.85,26.88,26.83,26.87,86250.0,15.2338,15.2508,15.2225,15.2452,86250.0
2008-08-04 13:10:00,26.87,26.97,26.87,26.91,61350.0,15.2452,15.3019,15.2452,15.2679,61350.0
2008-08-04 13:20:00,26.91,26.97,26.82,26.93,98100.0,15.2679,15.3019,15.2168,15.2792,98100.0
2008-08-04 13:30:00,26.91,27.01,26.89,27.0,99150.0,15.2679,15.3246,15.2565,15.3189,99150.0
2008-08-04 13:40:00,27.01,27.08,26.99,27.05,89550.0,15.3246,15.3643,15.3132,15.3473,89550.0
2008-08-04 13:50:00,27.05,27.1,27.03,27.08,83550.0,15.3473,15.3757,15.3359,15.3643,83550.0
2008-08-04 14:00:00,27.08,27.13,27.07,27.07,82200.0,15.3643,15.3927,15.3586,15.3586,82200.0
2008-08-04 14:10:00,27.07,27.15,27.07,27.12,107250.0,15.3586,15.404,15.3586,15.387,107250.0
2008-08-04 14:20:00,27.12,27.27,27.12,27.23,171900.0,15.387,15.4721,15.387,15.4494,171900.0
2008-08-04 14:30:00,27.23,27.27,27.2,27.25,106350.0,15.4494,15.4721,15.4324,15.4608,106350.0
2008-08-04 14:40:00,27.24,27.34,27.24,27.3,149100.0,15.4551,15.5118,15.4551,15.4891,149100.0
2008-08-04 14:50:00,27.3,27.33,27.27,27.29,61200.0,15.4891,15.5061,15.4721,15.4835,61200.0
2008-08-04 15:00:00,27.29,27.3,27.23,27.29,116400.0,15.4835,15.4891,15.4494,15.4835,116400.0
2008-08-04 15:10:00,27.29,27.29,27.13,27.18,175200.0,15.4835,15.4835,15.3927,15.421,175200.0
2008-08-04 15:20:00,27.19,27.19,26.99,27.03,172350.0,15.4267,15.4267,15.3132,15.3359,172350.0
2008-08-04 15:30:00,27.04,27.08,26.99,27.04,171300.0,15.3416,15.3643,15.3132,15.3416,171300.0
2008-08-04 15:40:00,27.03,27.05,26.88,27.05,345300.0,15.3359,15.3473,15.2508,15.3473,345300.0
2008-08-04 15:50:00,27.05,27.07,27.02,27.05,338250.0,15.3473,15.3586,15.3303,15.3473,338250.0
2008-08-05 09:30:00,27.51,27.61,27.29,27.54,84300.0,15.6083,15.665,15.4835,15.6253,84300.0
2008-08-05 09:40:00,27.51,27.55,27.13,27.17,98700.0,15.6083,15.631,15.3927,15.4154,98700.0
2008-08-05 09:50:00,27.18,27.43,27.15,27.4,99000.0,15.421,15.5629,15.404,15.5459,99000.0
2008-08-05 10:00:00,27.4,27.82,27.35,27.75,224550.0,15.5459,15.7842,15.5175,15.7444,224550.0
2008-08-05 10:10:00,27.74,27.75,27.63,27.72,136500.0,15.7388,15.7444,15.6764,15.7274,136500.0
2008-08-05 10:20:00,27.72,27.72,27.51,27.51,94950.0,15.7274,15.7274,15.6083,15.6083,94950.0
2008-08-05 10:30:00,27.51,27.57,27.41,27.45,72450.0,15.6083,15.6423,15.5515,15.5742,72450.0
2008-08-05 10:40:00,27.45,27.51,27.42,27.48,47400.0,15.5742,15.6083,15.5572,15.5913,47400.0
2008-08-05 10:50:00,27.46,27.62,27.42,27.61,75150.0,15.5799,15.6707,15.5572,15.665,75150.0
2008-08-05 11:00:00,27.61,27.68,27.57,27.57,74100.0,15.665,15.7047,15.6423,15.6423,74100.0
2008-08-05 11:10:00,27.57,27.65,27.51,27.61,56700.0,15.6423,15.6877,15.6083,15.665,56700.0
2008-08-05 11:20:00,27.59,27.7,27.57,27.65,49950.0,15.6537,15.7161,15.6423,15.6877,49950.0
2008-08-05 11:30:00,27.66,27.7,27.6,27.68,74400.0,15.6934,15.7161,15.6593,15.7047,74400.0
2008-08-05 11:40:00,27.69,27.76,27.65,27.76,54450.0,15.7104,15.7501,15.6877,15.7501,54450.0
2008-08-05 11:50:00,27.76,27.84,27.75,27.84,82800.0,15.7501,15.7955,15.7444,15.7955,82800.0
2008-08-05 12:00:00,27.84,27.85,27.73,27.73,53100.0,15.7955,15.8012,15.7331,15.7331,53100.0
2008-08-05 12:10:00,27.73,27.77,27.72,27.74,32250.0,15.7331,15.7558,15.7274,15.7388,32250.0
2008-08-05 12:20:00,27.73,27.79,27.71,27.73,39900.0,15.7331,15.7671,15.7217,15.7331,39900.0
2008-08-05 12:30:00,27.72,27.73,27.65,27.7,31800.0,15.7274,15.7331,15.6877,15.7161,31800.0
2008-08-05 12:40:00,27.7,27.71,27.65,27.71,51450.0,15.7161,15.7217,15.6877,15.7217,51450.0
2008-08-05 12:50:00,27.71,27.71,27.61,27.65,31050.0,15.7217,15.7217,15.665,15.6877,31050.0
2008-08-05 13:00:00,27.65,27.67,27.57,27.58,49800.0,15.6877,15.6991,15.6423,15.648,49800.0
2008-08-05 13:10:00,27.59,27.61,27.57,27.57,24000.0,15.6537,15.665,15.6423,15.6423,24000.0
2008-08-05 13:20:00,27.59,27.61,27.55,27.61,37050.0,15.6537,15.665,15.631,15.665,37050.0
2008-08-05 13:30:00,27.61,27.66,27.59,27.6,41700.0,15.665,15.6934,15.6537,15.6593,41700.0
2008-08-05 13:40:00,27.61,27.68,27.58,27.61,43350.0,15.665,15.7047,15.648,15.665,43350.0
2008-08-05 13:50:00,27.61,27.64,27.56,27.6,88350.0,15.665,15.682,15.6366,15.6593,88350.0
2008-08-05 14:00:00,27.61,27.64,27.58,27.59,67800.0,15.665,15.682,15.648,15.6537,67800.0
2008-08-05 14:10:00,27.58,27.83,27.55,27.65,258900.0,15.648,15.7898,15.631,15.6877,258900.0
2008-08-05 14:20:00,27.63,27.69,27.48,27.68,180750.0,15.6764,15.7104,15.5913,15.7047,180750.0
2008-08-05 14:30:00,27.69,27.76,27.63,27.65,109950.0,15.7104,15.7501,15.6764,15.6877,109950.0
2008-08-05 14:40:00,27.65,27.91,27.63,27.89,147000.0,15.6877,15.8352,15.6764,15.8239,147000.0
2008-08-05 14:50:00,27.89,27.9,27.81,27.81,82200.0,15.8239,15.8295,15.7785,15.7785,82200.0
2008-08-05 15:00:00,27.82,27.87,27.79,27.83,141900.0,15.7842,15.8125,15.7671,15.7898,141900.0
2008-08-05 15:10:00,27.84,27.92,27.84,27.91,145800.0,15.7955,15.8409,15.7955,15.8352,145800.0
2008-08-05 15:20:00,27.91,27.97,27.85,27.94,220650.0,15.8352,15.8693,15.8012,15.8522,220650.0
2008-08-05 15:30:00,27.94,28.0,27.89,27.99,266700.0,15.8522,15.8863,15.8239,15.8806,266700.0
2008-08-05 15:40:00,27.98,28.15,27.97,28.11,412950.0,15.8749,15.9714,15.8693,15.9487,412950.0
2008-08-05 15:50:00,28.11,28.19,28.11,28.19,494550.0,15.9487,15.9941,15.9487,15.9941,494550.0
2008-08-06 09:30:00,27.65,28.05,27.63,27.79,132900.0,15.6877,15.9147,15.6764,15.7671,132900.0
2008-08-06 09:40:00,27.79,27.81,27.52,27.69,201600.0,15.7671,15.7785,15.6139,15.7104,201600.0
2008-08-06 09:50:00,27.71,27.79,27.66,27.73,119100.0,15.7217,15.7671,15.6934,15.7331,119100.0
2008-08-06 10:00:00,27.74,27.8,27.67,27.76,90450.0,15.7388,15.7728,15.6991,15.7501,90450.0
2008-08-06 10:10:00,27.77,27.83,27.72,27.82,195750.0,15.7558,15.7898,15.7274,15.7842,195750.0
2008-08-06 10:20:00,27.81,27.83,27.73,27.78,104400.0,15.7785,15.7898,15.7331,15.7615,104400.0
2008-08-06 10:30:00,27.79,27.93,27.78,27.87,227400.0,15.7671,15.8466,15.7615,15.8125,227400.0
2008-08-06 10:40:00,27.87,27.9,27.77,27.85,136050.0,15.8125,15.8295,15.7558,15.8012,136050.0
2008-08-06 10:50:00,27.85,27.97,27.85,27.95,94800.0,15.8012,15.8693,15.8012,15.8579,94800.0
2008-08-06 11:00:00,27.95,27.95,27.83,27.91,68250.0,15.8579,15.8579,15.7898,15.8352,68250.0
2008-08-06 11:10:00,27.9,28.05,27.89,28.01,117000.0,15.8295,15.9147,15.8239,15.892,117000.0
2008-08-06 11:20:00,28.0,28.06,27.91,28.05,133050.0,15.8863,15.9203,15.8352,15.9147,133050.0
2008-08-06 11:30:00,28.05,28.08,27.95,28.06,119400.0,15.9147,15.9317,15.8579,15.9203,119400.0
2008-08-06 11:40:00,28.05,28.17,28.05,28.09,123900.0,15.9147,15.9827,15.9147,15.9373,123900.0
2008-08-06 11:50:00,28.09,28.13,28.05,28.12,57300.0,15.9373,15.96,15.9147,15.9544,57300.0
2008-08-06 12:00:00,28.12,28.23,28.11,28.2,100200.0,15.9544,16.0168,15.9487,15.9998,100200.0
2008-08-06 12:10:00,28.2,28.24,28.14,28.15,86700.0,15.9998,16.0225,15.9657,15.9714,86700.0
2008-08-06 12:20:00,28.15,28.18,28.13,28.14,49200.0,15.9714,15.9884,15.96,15.9657,49200.0
2008-08-06 12:30:00,28.14,28.19,28.06,28.18,77400.0,15.9657,15.9941,15.9203,15.9884,77400.0
2008-08-06 12:40:00,28.18,28.33,28.17,28.17,101100.0,15.9884,16.0735,15.9827,15.9827,101100.0
2008-08-06 12:50:00,28.17,28.17,28.07,28.11,107850.0,15.9827,15.9827,15.926,15.9487,107850.0
2008-08-06 13:00:00,28.11,28.17,28.1,28.15,70650.0,15.9487,15.9827,15.943,15.9714,70650.0
2008-08-06 13:10:00,28.15,28.25,28.14,28.23,84900.0,15.9714,16.0281,15.9657,16.0168,84900.0
2008-08-06 13:20:00,28.24,28.29,28.22,28.25,48750.0,16.0225,16.0508,16.0111,16.0281,48750.0
2008-08-06 13:30:00,28.26,28.3,28.21,28.21,58950.0,16.0338,16.0565,16.0054,16.0054,58950.0
2008-08-06 13:40:00,28.2,28.2,28.15,28.18,50400.0,15.9998,15.9998,15.9714,15.9884,50400.0
2008-08-06 13:50:00,28.17,28.17,28.06,28.15,66900.0,15.9827,15.9827,15.9203,15.9714,66900.0
2008-08-06 14:00:00,28.16,28.16,28.1,28.13,56700.0,15.9771,15.9771,15.943,15.96,56700.0
2008-08-06 14:10:00,28.14,28.33,28.12,28.31,113700.0,15.9657,16.0735,15.9544,16.0622,113700.0
2008-08-06 14:20:00,28.31,28.4,28.31,28.33,185850.0,16.0622,16.1132,16.0622,16.0735,185850.0
2008-08-06 14:30:00,28.33,28.45,28.33,28.38,139950.0,16.0735,16.1416,16.0735,16.1019,139950.0
2008-08-06 14:40:00,28.38,28.63,28.38,28.63,195300.0,16.1019,16.2437,16.1019,16.2437,195300.0
2008-08-06 14:50:00,28.66,28.71,28.57,28.61,172050.0,16.2607,16.2891,16.2097,16.2324,172050.0
2008-08-06 15:00:00,28.61,28.65,28.55,28.57,94200.0,16.2324,16.2551,16.1983,16.2097,94200.0
2008-08-06 15:10:00,28.57,28.59,28.47,28.52,211050.0,16.2097,16.221,16.1529,16.1813,211050.0
2008-08-06 15:20:00,28.52,28.63,28.49,28.5,161250.0,16.1813,16.2437,16.1643,16.17,161250.0
2008-08-06 15:30:00,28.49,28.51,28.37,28.42,178500.0,16.1643,16.1756,16.0962,16.1246,178500.0
2008-08-06 15:40:00,28.42,28.53,28.41,28.51,241500.0,16.1246,16.187,16.1189,16.1756,241500.0
2008-08-06 15:50:00,28.51,28.61,28.45,28.47,421050.0,16.1756,16.2324,16.1416,16.1529,421050.0
2008-08-07 09:30:00,28.09,28.49,28.09,28.19,274650.0,15.9373,16.1643,15.9373,15.9941,274650.0
2008-08-07 09:40:00,28.19,28.43,28.11,28.37,165150.0,15.9941,16.1303,15.9487,16.0962,165150.0
2008-08-07 09:50:00,28.37,28.43,28.03,28.07,112650.0,16.0962,16.1303,15.9033,15.926,112650.0
2008-08-07 10:00:00,28.07,28.13,28.0,28.01,165150.0,15.926,15.96,15.8863,15.892,165150.0
2008-08-07 10:10:00,28.02,28.1,27.86,28.07,129000.0,15.8976,15.943,15.8069,15.926,129000.0
2008-08-07 10:20:00,28.05,28.13,27.97,28.11,111450.0,15.9147,15.96,15.8693,15.9487,111450.0
2008-08-07 10:30:00,28.1,28.11,27.88,27.93,93150.0,15.943,15.9487,15.8182,15.8466,93150.0
2008-08-07 10:40:00,27.95,27.95,27.81,27.85,65250.0,15.8579,15.8579,15.7785,15.8012,65250.0
2008-08-07 10:50:00,27.85,27.92,27.85,27.92,62400.0,15.8012,15.8409,15.8012,15.8409,62400.0
2008-08-07 11:00:00,27.92,28.0,27.77,27.91,63900.0,15.8409,15.8863,15.7558,15.8352,63900.0
2008-08-07 11:10:00,27.91,28.01,27.91,28.0,66000.0,15.8352,15.892,15.8352,15.8863,66000.0
2008-08-07 11:20:00,27.99,28.09,27.99,28.04,80250.0,15.8806,15.9373,15.8806,15.909,80250.0
2008-08-07 11:30:00,28.03,28.1,28.02,28.1,58050.0,15.9033,15.943,15.8976,15.943,58050.0
2008-08-07 11:40:00,28.08,28.08,27.95,27.99,38550.0,15.9317,15.9317,15.8579,15.8806,38550.0
2008-08-07 11:50:00,27.99,28.0,27.77,27.78,102300.0,15.8806,15.8863,15.7558,15.7615,102300.0
2008-08-07 12:00:00,27.78,27.9,27.78,27.8,96600.0,15.7615,15.8295,15.7615,15.7728,96600.0
2008-08-07 12:10:00,27.8,27.87,27.78,27.87,63900.0,15.7728,15.8125,15.7615,15.8125,63900.0
2008-08-07 12:20:00,27.86,27.87,27.77,27.78,33000.0,15.8069,15.8125,15.7558,15.7615,33000.0
2008-08-07 12:30:00,27.77,27.94,27.77,27.86,75750.0,15.7558,15.8522,15.7558,15.8069,75750.0
2008-08-07 12:40:00,27.85,28.05,27.83,28.04,63300.0,15.8012,15.9147,15.7898,15.909,63300.0
2008-08-07 12:50:00,28.04,28.04,27.97,28.01,49950.0,15.909,15.909,15.8693,15.892,49950.0
2008-08-07 13:00:00,28.01,28.01,27.87,27.91,62250.0,15.892,15.892,15.8125,15.8352,62250.0
2008-08-07 13:10:00,27.91,27.98,27.88,27.89,63300.0,15.8352,15.8749,15.8182,15.8239,63300.0
2008-08-07 13:20:00,27.89,27.91,27.85,27.91,31050.0,15.8239,15.8352,15.8012,15.8352,31050.0
2008-08-07 13:30:00,27.92,27.97,27.84,27.88,52350.0,15.8409,15.8693,15.7955,15.8182,52350.0
2008-08-07 13:40:00,27.88,28.01,27.87,27.87,63900.0,15.8182,15.892,15.8125,15.8125,63900.0
2008-08-07 13:50:00,27.87,27.92,27.85,27.85,51150.0,15.8125,15.8409,15.8012,15.8012,51150.0
2008-08-07 14:00:00,27.85,27.87,27.75,27.75,60750.0,15.8012,15.8125,15.7444,15.7444,60750.0
2008-08-07 14:10:00,27.74,27.79,27.71,27.78,58350.0,15.7388,15.7671,15.7217,15.7615,58350.0
2008-08-07 14:20:00,27.79,27.81,27.75,27.79,72300.0,15.7671,15.7785,15.7444,15.7671,72300.0
2008-08-07 14:30:00,27.79,27.83,27.77,27.77,54000.0,15.7671,15.7898,15.7558,15.7558,54000.0
2008-08-07 14:40:00,27.77,27.79,27.67,27.73,86550.0,15.7558,15.7671,15.6991,15.7331,86550.0
2008-08-07 14:50:00,27.75,27.76,27.58,27.61,68250.0,15.7444,15.7501,15.648,15.665,68250.0
2008-08-07 15:00:00,27.62,27.65,27.54,27.63,197100.0,15.6707,15.6877,15.6253,15.6764,197100.0
2008-08-07 15:10:00,27.63,27.63,27.49,27.55,138300.0,15.6764,15.6764,15.5969,15.631,138300.0
2008-08-07 15:20:00,27.56,27.61,27.53,27.57,138900.0,15.6366,15.665,15.6196,15.6423,138900.0
2008-08-07 15:30:00,27.56,27.57,27.35,27.37,257550.0,15.6366,15.6423,15.5175,15.5288,257550.0
2008-08-07 15:40:00,27.37,27.41,27.29,27.31,309300.0,15.5288,15.5515,15.4835,15.4948,309300.0
2008-08-07 15:50:00,27.31,27.48,27.31,27.48,355650.0,15.4948,15.5913,15.4948,15.5913,355650.0
2008-08-08 09:30:00,27.46,27.72,27.35,27.4,103500.0,15.5799,15.7274,15.5175,15.5459,103500.0
2008-08-08 09:40:00,27.4,27.57,27.25,27.56,103050.0,15.5459,15.6423,15.4608,15.6366,103050.0
2008-08-08 09:50:00,27.59,27.82,27.53,27.8,126750.0,15.6537,15.7842,15.6196,15.7728,126750.0
2008-08-08 10:00:00,27.79,28.01,27.79,28.01,116700.0,15.7671,15.892,15.7671,15.892,116700.0
2008-08-08 10:10:00,27.99,28.13,27.93,27.97,130200.0,15.8806,15.96,15.8466,15.8693,130200.0
2008-08-08 10:20:00,27.97,28.17,27.92,28.12,90600.0,15.8693,15.9827,15.8409,15.9544,90600.0
2008-08-08 10:30:00,28.14,28.14,28.0,28.09,91650.0,15.9657,15.9657,15.8863,15.9373,91650.0
2008-08-08 10:40:00,28.11,28.13,28.01,28.09,60000.0,15.9487,15.96,15.892,15.9373,60000.0
2008-08-08 10:50:00,28.09,28.25,28.07,28.23,95550.0,15.9373,16.0281,15.926,16.0168,95550.0
2008-08-08 11:00:00,28.23,28.27,28.11,28.13,87900.0,16.0168,16.0395,15.9487,15.96,87900.0
2008-08-08 11:10:00,28.13,28.24,28.11,28.15,62250.0,15.96,16.0225,15.9487,15.9714,62250.0
2008-08-08 11:20:00,28.15,28.2,28.09,28.09,66150.0,15.9714,15.9998,15.9373,15.9373,66150.0
2008-08-08 11:30:00,28.1,28.14,28.01,28.02,118800.0,15.943,15.9657,15.892,15.8976,118800.0
2008-08-08 11:40:00,28.01,28.02,27.91,27.95,88200.0,15.892,15.8976,15.8352,15.8579,88200.0
2008-08-08 11:50:00,27.95,27.97,27.93,27.95,77550.0,15.8579,15.8693,15.8466,15.8579,77550.0
2008-08-08 12:00:00,27.95,28.03,27.95,28.01,50400.0,15.8579,15.9033,15.8579,15.892,50400.0
2008-08-08 12:10:00,28.02,28.17,28.01,28.17,43500.0,15.8976,15.9827,15.892,15.9827,43500.0
2008-08-08 12:20:00,28.17,28.25,28.16,28.23,144600.0,15.9827,16.0281,15.9771,16.0168,144600.0
2008-08-08 12:30:00,28.21,28.23,28.13,28.17,37950.0,16.0054,16.0168,15.96,15.9827,37950.0
2008-08-08 12:40:00,28.17,28.17,28.1,28.13,26550.0,15.9827,15.9827,15.943,15.96,26550.0
2008-08-08 12:50:00,28.13,28.15,28.06,28.06,61800.0,15.96,15.9714,15.9203,15.9203,61800.0
2008-08-08 13:00:00,28.07,28.18,28.07,28.15,59850.0,15.926,15.9884,15.926,15.9714,59850.0
2008-08-08 13:10:00,28.15,28.16,28.09,28.13,27300.0,15.9714,15.9771,15.9373,15.96,27300.0
2008-08-08 13:20:00,28.12,28.21,28.09,28.21,49350.0,15.9544,16.0054,15.9373,16.0054,49350.0
2008-08-08 13:30:00,28.19,28.25,28.19,28.23,52350.0,15.9941,16.0281,15.9941,16.0168,52350.0
2008-08-08 13:40:00,28.23,28.34,28.17,28.18,87300.0,16.0168,16.0792,15.9827,15.9884,87300.0
2008-08-08 13:50:00,28.2,28.29,28.19,28.25,45300.0,15.9998,16.0508,15.9941,16.0281,45300.0
2008-08-08 14:00:00,28.24,28.27,28.19,28.27,33450.0,16.0225,16.0395,15.9941,16.0395,33450.0
2008-08-08 14:10:00,28.26,28.31,28.21,28.31,39150.0,16.0338,16.0622,16.0054,16.0622,39150.0
2008-08-08 14:20:00,28.31,28.42,28.31,28.42,99900.0,16.0622,16.1246,16.0622,16.1246,99900.0
2008-08-08 14:30:00,28.43,28.45,28.38,28.45,65700.0,16.1303,16.1416,16.1019,16.1416,65700.0
2008-08-08 14:40:00,28.45,28.5,28.43,28.45,85350.0,16.1416,16.17,16.1303,16.1416,85350.0
2008-08-08 14:50:00,28.45,28.51,28.43,28.49,125700.0,16.1416,16.1756,16.1303,16.1643,125700.0
2008-08-08 15:00:00,28.49,28.55,28.49,28.53,134400.0,16.1643,16.1983,16.1643,16.187,134400.0
2008-08-08 15:10:00,28.53,28.54,28.43,28.47,174900.0,16.187,16.1927,16.1303,16.1529,174900.0
2008-08-08 15:20:00,28.47,28.49,28.39,28.48,140400.0,16.1529,16.1643,16.1076,16.1586,140400.0
2008-08-08 15:30:00,28.49,28.55,28.43,28.53,216600.0,16.1643,16.1983,16.1303,16.187,216600.0
2008-08-08 15:40:00,28.52,28.58,28.47,28.54,269400.0,16.1813,16.2154,16.1529,16.1927,269400.0
2008-08-08 15:50:00,28.54,28.61,28.45,28.53,342600.0,16.1927,16.2324,16.1416,16.187,342600.0
2008-08-11 09:30:00,28.41,28.41,28.01,28.03,85650.0,16.1189,16.1189,15.892,15.9033,85650.0
2008-08-11 09:40:00,28.03,28.31,28.03,28.27,178950.0,15.9033,16.0622,15.9033,16.0395,178950.0
2008-08-11 09:50:00,28.27,28.49,28.26,28.49,135150.0,16.0395,16.1643,16.0338,16.1643,135150.0
2008-08-11 10:00:00,28.49,28.55,28.4,28.55,88500.0,16.1643,16.1983,16.1132,16.1983,88500.0
2008-08-11 10:10:00,28.52,28.53,28.38,28.45,124350.0,16.1813,16.187,16.1019,16.1416,124350.0
2008-08-11 10:20:00,28.45,28.52,28.38,28.41,106650.0,16.1416,16.1813,16.1019,16.1189,106650.0
2008-08-11 10:30:00,28.39,28.44,28.31,28.39,53400.0,16.1076,16.1359,16.0622,16.1076,53400.0
2008-08-11 10:40:00,28.39,28.53,28.37,28.47,60000.0,16.1076,16.187,16.0962,16.1529,60000.0
2008-08-11 10:50:00,28.49,28.55,28.43,28.5,48000.0,16.1643,16.1983,16.1303,16.17,48000.0
2008-08-11 11:00:00,28.51,28.64,28.5,28.63,70500.0,16.1756,16.2494,16.17,16.2437,70500.0
2008-08-11 11:10:00,28.63,28.65,28.57,28.61,37950.0,16.2437,16.2551,16.2097,16.2324,37950.0
2008-08-11 11:20:00,28.62,28.67,28.55,28.64,66450.0,16.2381,16.2664,16.1983,16.2494,66450.0
2008-08-11 11:30:00,28.65,28.8,28.65,28.75,178350.0,16.2551,16.3402,16.2551,16.3118,178350.0
2008-08-11 11:40:00,28.75,28.83,28.72,28.8,58350.0,16.3118,16.3572,16.2948,16.3402,58350.0
2008-08-11 11:50:00,28.8,28.88,28.77,28.87,49350.0,16.3402,16.3856,16.3232,16.3799,49350.0
2008-08-11 12:00:00,28.86,28.99,28.86,28.95,43200.0,16.3742,16.448,16.3742,16.4253,43200.0
2008-08-11 12:10:00,28.97,28.97,28.87,28.93,39900.0,16.4366,16.4366,16.3799,16.4139,39900.0
2008-08-11 12:20:00,28.93,29.06,28.93,29.05,83850.0,16.4139,16.4877,16.4139,16.482,83850.0
2008-08-11 12:30:00,29.05,29.08,28.91,28.93,38100.0,16.482,16.499,16.4026,16.4139,38100.0
2008-08-11 12:40:00,28.91,28.95,28.81,28.82,55350.0,16.4026,16.4253,16.3459,16.3515,55350.0
2008-08-11 12:50:00,28.81,28.93,28.8,28.91,32400.0,16.3459,16.4139,16.3402,16.4026,32400.0
2008-08-11 13:00:00,28.91,28.91,28.79,28.8,129300.0,16.4026,16.4026,16.3345,16.3402,129300.0
2008-08-11 13:10:00,28.8,28.92,28.79,28.92,70950.0,16.3402,16.4083,16.3345,16.4083,70950.0
2008-08-11 13:20:00,28.92,29.08,28.91,29.07,50850.0,16.4083,16.499,16.4026,16.4934,50850.0
2008-08-11 13:30:00,29.08,29.19,29.07,29.15,119700.0,16.499,16.5615,16.4934,16.5388,119700.0
2008-08-11 13:40:00,29.16,29.16,29.0,29.09,43500.0,16.5444,16.5444,16.4537,16.5047,43500.0
2008-08-11 13:50:00,29.07,29.18,28.98,29.01,97650.0,16.4934,16.5558,16.4423,16.4593,97650.0
2008-08-11 14:00:00,29.01,29.05,28.94,29.03,76500.0,16.4593,16.482,16.4196,16.4707,76500.0
2008-08-11 14:10:00,29.03,29.04,28.91,28.94,61350.0,16.4707,16.4763,16.4026,16.4196,61350.0
2008-08-11 14:20:00,28.95,28.97,28.75,28.75,222450.0,16.4253,16.4366,16.3118,16.3118,222450.0
2008-08-11 14:30:00,28.75,28.8,28.6,28.67,177450.0,16.3118,16.3402,16.2267,16.2664,177450.0
2008-08-11 14:40:00,28.67,28.67,28.53,28.55,129900.0,16.2664,16.2664,16.187,16.1983,129900.0
2008-08-11 14:50:00,28.55,28.57,28.37,28.42,218850.0,16.1983,16.2097,16.0962,16.1246,218850.0
2008-08-11 15:00:00,28.43,28.53,28.4,28.47,232200.0,16.1303,16.187,16.1132,16.1529,232200.0
2008-08-11 15:10:00,28.46,28.53,28.42,28.42,253800.0,16.1473,16.187,16.1246,16.1246,253800.0
2008-08-11 15:20:00,28.42,28.44,28.33,28.41,182400.0,16.1246,16.1359,16.0735,16.1189,182400.0
2008-08-11 15:30:00,28.4,28.41,28.22,28.26,218100.0,16.1132,16.1189,16.0111,16.0338,218100.0
2008-08-11 15:40:00,28.27,28.32,28.21,28.29,320700.0,16.0395,16.0678,16.0054,16.0508,320700.0
2008-08-11 15:50:00,28.3,28.44,28.3,28.44,400350.0,16.0565,16.1359,16.0565,16.1359,400350.0
2008-08-12 09:30:00,28.35,29.07,28.35,28.4,146400.0,16.0849,16.4934,16.0849,16.1132,146400.0
2008-08-12 09:40:00,28.4,28.78,28.39,28.56,96150.0,16.1132,16.3288,16.1076,16.204,96150.0
2008-08-12 09:50:00,28.55,28.7,28.45,28.7,86550.0,16.1983,16.2834,16.1416,16.2834,86550.0
2008-08-12 10:00:00,28.69,28.85,28.63,28.82,127650.0,16.2778,16.3685,16.2437,16.3515,127650.0
2008-08-12 10:10:00,28.83,29.01,28.83,28.86,144000.0,16.3572,16.4593,16.3572,16.3742,144000.0
2008-08-12 10:20:00,28.86,28.9,28.78,28.83,154200.0,16.3742,16.3969,16.3288,16.3572,154200.0
2008-08-12 10:30:00,28.83,28.83,28.61,28.69,94950.0,16.3572,16.3572,16.2324,16.2778,94950.0
2008-08-12 10:40:00,28.69,28.9,28.68,28.89,93900.0,16.2778,16.3969,16.2721,16.3912,93900.0
2008-08-12 10:50:00,28.89,28.92,28.81,28.88,54600.0,16.3912,16.4083,16.3459,16.3856,54600.0
2008-08-12 11:00:00,28.89,29.01,28.86,29.01,60000.0,16.3912,16.4593,16.3742,16.4593,60000.0
2008-08-12 11:10:00,29.01,29.11,28.99,29.08,128250.0,16.4593,16.5161,16.448,16.499,128250.0
2008-08-12 11:20:00,29.09,29.27,29.07,29.22,122250.0,16.5047,16.6068,16.4934,16.5785,122250.0
2008-08-12 11:30:00,29.21,29.27,29.09,29.17,138450.0,16.5728,16.6068,16.5047,16.5501,138450.0
2008-08-12 11:40:00,29.16,29.33,29.13,29.23,115650.0,16.5444,16.6409,16.5274,16.5841,115650.0
2008-08-12 11:50:00,29.23,29.27,29.11,29.14,58500.0,16.5841,16.6068,16.5161,16.5331,58500.0
2008-08-12 12:00:00,29.13,29.14,29.05,29.07,55500.0,16.5274,16.5331,16.482,16.4934,55500.0
2008-08-12 12:10:00,29.06,29.09,28.91,28.93,221100.0,16.4877,16.5047,16.4026,16.4139,221100.0
2008-08-12 12:20:00,28.93,29.01,28.88,28.98,78600.0,16.4139,16.4593,16.3856,16.4423,78600.0
2008-08-12 12:30:00,28.97,28.99,28.87,28.89,28050.0,16.4366,16.448,16.3799,16.3912,28050.0
2008-08-12 12:40:00,28.9,28.95,28.87,28.91,59250.0,16.3969,16.4253,16.3799,16.4026,59250.0
2008-08-12 12:50:00,28.91,29.07,28.89,29.07,36450.0,16.4026,16.4934,16.3912,16.4934,36450.0
2008-08-12 13:00:00,29.07,29.11,29.06,29.11,37050.0,16.4934,16.5161,16.4877,16.5161,37050.0
2008-08-12 13:10:00,29.09,29.11,29.01,29.03,28050.0,16.5047,16.5161,16.4593,16.4707,28050.0
2008-08-12 13:20:00,29.02,29.04,28.93,28.97,53100.0,16.465,16.4763,16.4139,16.4366,53100.0
2008-08-12 13:30:00,28.98,29.0,28.85,28.85,39600.0,16.4423,16.4537,16.3685,16.3685,39600.0
2008-08-12 13:40:00,28.85,28.94,28.85,28.9,62550.0,16.3685,16.4196,16.3685,16.3969,62550.0
2008-08-12 13:50:00,28.89,28.89,28.76,28.82,64800.0,16.3912,16.3912,16.3175,16.3515,64800.0
2008-08-12 14:00:00,28.81,28.91,28.81,28.84,76050.0,16.3459,16.4026,16.3459,16.3629,76050.0
2008-08-12 14:10:00,28.83,28.87,28.81,28.85,61200.0,16.3572,16.3799,16.3459,16.3685,61200.0
2008-08-12 14:20:00,28.84,28.97,28.75,28.92,83700.0,16.3629,16.4366,16.3118,16.4083,83700.0
2008-08-12 14:30:00,28.92,28.97,28.89,28.95,48900.0,16.4083,16.4366,16.3912,16.4253,48900.0
2008-08-12 14:40:00,28.95,28.97,28.89,28.91,53400.0,16.4253,16.4366,16.3912,16.4026,53400.0
2008-08-12 14:50:00,28.91,28.99,28.82,28.83,60000.0,16.4026,16.448,16.3515,16.3572,60000.0
2008-08-12 15:00:00,28.83,28.85,28.69,28.69,112050.0,16.3572,16.3685,16.2778,16.2778,112050.0
2008-08-12 15:10:00,28.69,28.72,28.57,28.66,186600.0,16.2778,16.2948,16.2097,16.2607,186600.0
2008-08-12 15:20:00,28.67,28.71,28.58,28.67,121800.0,16.2664,16.2891,16.2154,16.2664,121800.0
2008-08-12 15:30:00,28.68,28.71,28.55,28.59,126750.0,16.2721,16.2891,16.1983,16.221,126750.0
2008-08-12 15:40:00,28.57,28.64,28.54,28.63,133800.0,16.2097,16.2494,16.1927,16.2437,133800.0
2008-08-12 15:50:00,28.63,28.69,28.55,28.63,330600.0,16.2437,16.2778,16.1983,16.2437,330600.0
2008-08-13 09:30:00,28.48,28.91,28.28,28.29,103800.0,16.1586,16.4026,16.0451,16.0508,103800.0
2008-08-13 09:40:00,28.29,28.46,28.23,28.45,80550.0,16.0508,16.1473,16.0168,16.1416,80550.0
2008-08-13 09:50:00,28.43,28.55,28.33,28.53,74850.0,16.1303,16.1983,16.0735,16.187,74850.0
2008-08-13 10:00:00,28.53,28.75,28.47,28.68,149700.0,16.187,16.3118,16.1529,16.2721,149700.0
2008-08-13 10:10:00,28.69,28.69,28.53,28.57,54150.0,16.2778,16.2778,16.187,16.2097,54150.0
2008-08-13 10:20:00,28.58,28.66,28.45,28.48,99300.0,16.2154,16.2607,16.1416,16.1586,99300.0
2008-08-13 10:30:00,28.49,28.5,28.15,28.2,131100.0,16.1643,16.17,15.9714,15.9998,131100.0
2008-08-13 10:40:00,28.19,28.32,28.15,28.28,67800.0,15.9941,16.0678,15.9714,16.0451,67800.0
2008-08-13 10:50:00,28.27,28.39,28.23,28.39,48150.0,16.0395,16.1076,16.0168,16.1076,48150.0
2008-08-13 11:00:00,28.39,28.39,28.11,28.14,56850.0,16.1076,16.1076,15.9487,15.9657,56850.0
2008-08-13 11:10:00,28.13,28.28,28.11,28.28,43500.0,15.96,16.0451,15.9487,16.0451,43500.0
2008-08-13 11:20:00,28.27,28.28,28.21,28.27,29550.0,16.0395,16.0451,16.0054,16.0395,29550.0
2008-08-13 11:30:00,28.25,28.27,28.2,28.27,30150.0,16.0281,16.0395,15.9998,16.0395,30150.0
2008-08-13 11:40:00,28.26,28.26,28.13,28.17,29250.0,16.0338,16.0338,15.96,15.9827,29250.0
2008-08-13 11:50:00,28.19,28.23,28.07,28.21,57750.0,15.9941,16.0168,15.926,16.0054,57750.0
2008-08-13 12:00:00,28.21,28.33,28.11,28.11,54600.0,16.0054,16.0735,15.9487,15.9487,54600.0
2008-08-13 12:10:00,28.13,28.13,28.01,28.06,52500.0,15.96,15.96,15.892,15.9203,52500.0
2008-08-13 12:20:00,28.05,28.09,28.02,28.03,38100.0,15.9147,15.9373,15.8976,15.9033,38100.0
2008-08-13 12:30:00,28.04,28.14,28.01,28.05,53400.0,15.909,15.9657,15.892,15.9147,53400.0
2008-08-13 12:40:00,28.06,28.11,28.01,28.04,56100.0,15.9203,15.9487,15.892,15.909,56100.0
2008-08-13 12:50:00,28.04,28.1,28.0,28.09,52800.0,15.909,15.943,15.8863,15.9373,52800.0
2008-08-13 13:00:00,28.09,28.13,28.06,28.06,59100.0,15.9373,15.96,15.9203,15.9203,59100.0
2008-08-13 13:10:00,28.05,28.05,28.0,28.03,46200.0,15.9147,15.9147,15.8863,15.9033,46200.0
2008-08-13 13:20:00,28.04,28.25,28.01,28.21,79200.0,15.909,16.0281,15.892,16.0054,79200.0
2008-08-13 13:30:00,28.21,28.37,28.19,28.27,79050.0,16.0054,16.0962,15.9941,16.0395,79050.0
2008-08-13 13:40:00,28.29,28.37,28.23,28.25,94800.0,16.0508,16.0962,16.0168,16.0281,94800.0
2008-08-13 13:50:00,28.24,28.39,28.23,28.35,66150.0,16.0225,16.1076,16.0168,16.0849,66150.0
2008-08-13 14:00:00,28.34,28.4,28.27,28.3,101550.0,16.0792,16.1132,16.0395,16.0565,101550.0
2008-08-13 14:10:00,28.29,28.33,28.24,28.29,54450.0,16.0508,16.0735,16.0225,16.0508,54450.0
2008-08-13 14:20:00,28.3,28.39,28.26,28.29,104850.0,16.0565,16.1076,16.0338,16.0508,104850.0
2008-08-13 14:30:00,28.29,28.37,28.25,28.33,106950.0,16.0508,16.0962,16.0281,16.0735,106950.0
2008-08-13 14:40:00,28.33,28.46,28.32,28.41,102600.0,16.0735,16.1473,16.0678,16.1189,102600.0
2008-08-13 14:50:00,28.4,28.53,28.34,28.5,64950.0,16.1132,16.187,16.0792,16.17,64950.0
2008-08-13 15:00:00,28.51,28.57,28.35,28.36,80250.0,16.1756,16.2097,16.0849,16.0905,80250.0
2008-08-13 15:10:00,28.37,28.47,28.35,28.38,59550.0,16.0962,16.1529,16.0849,16.1019,59550.0
2008-08-13 15:20:00,28.38,28.38,28.23,28.3,73350.0,16.1019,16.1019,16.0168,16.0565,73350.0
2008-08-13 15:30:00,28.3,28.31,28.14,28.18,111750.0,16.0565,16.0622,15.9657,15.9884,111750.0
2008-08-13 15:40:00,28.18,28.19,28.07,28.09,86400.0,15.9884,15.9941,15.926,15.9373,86400.0
2008-08-13 15:50:00,28.09,28.29,28.09,28.29,201300.0,15.9373,16.0508,15.9373,16.0508,201300.0
2008-08-14 09:30:00,27.7,28.25,27.62,28.08,126750.0,15.7822,16.0956,15.7367,15.9988,126750.0
2008-08-14 09:40:00,28.07,28.29,28.07,28.23,73650.0,15.9931,16.1184,15.9931,16.0842,73650.0
2008-08-14 09:50:00,28.23,28.44,28.09,28.42,139650.0,16.0842,16.2039,16.0045,16.1925,139650.0
2008-08-14 10:00:00,28.43,28.5,28.25,28.25,96600.0,16.1982,16.2381,16.0956,16.0956,96600.0
2008-08-14 10:10:00,28.27,28.34,28.22,28.29,60450.0,16.107,16.1469,16.0785,16.1184,60450.0
2008-08-14 10:20:00,28.29,28.47,28.24,28.43,72450.0,16.1184,16.221,16.0899,16.1982,72450.0
2008-08-14 10:30:00,28.46,28.57,28.45,28.55,90150.0,16.2153,16.2779,16.2096,16.2665,90150.0
2008-08-14 10:40:00,28.53,28.67,28.53,28.62,90150.0,16.2551,16.3349,16.2551,16.3064,90150.0
2008-08-14 10:50:00,28.62,28.67,28.52,28.57,62250.0,16.3064,16.3349,16.2494,16.2779,62250.0
2008-08-14 11:00:00,28.59,28.67,28.56,28.66,45300.0,16.2893,16.3349,16.2722,16.3292,45300.0
2008-08-14 11:10:00,28.65,28.69,28.65,28.68,60150.0,16.3235,16.3463,16.3235,16.3406,60150.0
2008-08-14 11:20:00,28.69,28.69,28.59,28.61,34350.0,16.3463,16.3463,16.2893,16.3007,34350.0
2008-08-14 11:30:00,28.6,28.65,28.55,28.63,38700.0,16.295,16.3235,16.2665,16.3121,38700.0
2008-08-14 11:40:00,28.63,28.64,28.58,28.61,21900.0,16.3121,16.3178,16.2836,16.3007,21900.0
2008-08-14 11:50:00,28.6,28.67,28.54,28.63,42000.0,16.295,16.3349,16.2608,16.3121,42000.0
2008-08-14 12:00:00,28.63,28.69,28.63,28.63,46200.0,16.3121,16.3463,16.3121,16.3121,46200.0
2008-08-14 12:10:00,28.63,28.71,28.63,28.69,64050.0,16.3121,16.3577,16.3121,16.3463,64050.0
2008-08-14 12:20:00,28.7,28.71,28.56,28.56,47550.0,16.352,16.3577,16.2722,16.2722,47550.0
2008-08-14 12:30:00,28.56,28.73,28.55,28.67,65250.0,16.2722,16.3691,16.2665,16.3349,65250.0
2008-08-14 12:40:00,28.69,28.87,28.69,28.85,109950.0,16.3463,16.4489,16.3463,16.4375,109950.0
2008-08-14 12:50:00,28.85,28.9,28.81,28.81,50100.0,16.4375,16.466,16.4147,16.4147,50100.0
2008-08-14 13:00:00,28.81,28.83,28.6,28.65,50100.0,16.4147,16.4261,16.295,16.3235,50100.0
2008-08-14 13:10:00,28.65,28.75,28.63,28.65,43200.0,16.3235,16.3805,16.3121,16.3235,43200.0
2008-08-14 13:20:00,28.63,28.66,28.51,28.51,45450.0,16.3121,16.3292,16.2438,16.2438,45450.0
2008-08-14 13:30:00,28.51,28.52,28.45,28.47,55500.0,16.2438,16.2494,16.2096,16.221,55500.0
2008-08-14 13:40:00,28.46,28.5,28.41,28.45,35550.0,16.2153,16.2381,16.1868,16.2096,35550.0
2008-08-14 13:50:00,28.44,28.51,28.43,28.51,25350.0,16.2039,16.2438,16.1982,16.2438,25350.0
2008-08-14 14:00:00,28.51,28.58,28.5,28.57,29850.0,16.2438,16.2836,16.2381,16.2779,29850.0
2008-08-14 14:10:00,28.57,28.6,28.49,28.57,37050.0,16.2779,16.295,16.2324,16.2779,37050.0
2008-08-14 14:20:00,28.58,28.58,28.45,28.49,32400.0,16.2836,16.2836,16.2096,16.2324,32400.0
2008-08-14 14:30:00,28.48,28.49,28.42,28.43,21300.0,16.2267,16.2324,16.1925,16.1982,21300.0
2008-08-14 14:40:00,28.42,28.47,28.28,28.32,60750.0,16.1925,16.221,16.1127,16.1355,60750.0
2008-08-14 14:50:00,28.31,28.43,28.31,28.34,40500.0,16.1298,16.1982,16.1298,16.1469,40500.0
2008-08-14 15:00:00,28.34,28.35,28.24,28.31,68850.0,16.1469,16.1526,16.0899,16.1298,68850.0
2008-08-14 15:10:00,28.3,28.46,28.29,28.45,54750.0,16.1241,16.2153,16.1184,16.2096,54750.0
2008-08-14 15:20:00,28.45,28.47,28.35,28.38,47550.0,16.2096,16.221,16.1526,16.1697,47550.0
2008-08-14 15:30:00,28.39,28.51,28.38,28.47,133500.0,16.1754,16.2438,16.1697,16.221,133500.0
2008-08-14 15:40:00,28.48,28.51,28.41,28.48,101550.0,16.2267,16.2438,16.1868,16.2267,101550.0
2008-08-14 15:50:00,28.48,28.52,28.43,28.5,215400.0,16.2267,16.2494,16.1982,16.2381,215400.0
2008-08-15 09:30:00,28.67,28.94,28.43,28.91,763200.0,16.3349,16.4887,16.1982,16.4717,763200.0
2008-08-15 09:40:00,28.9,29.18,28.9,29.11,181650.0,16.466,16.6255,16.466,16.5856,181650.0
2008-08-15 09:50:00,29.11,29.22,28.89,29.21,149400.0,16.5856,16.6483,16.4603,16.6426,149400.0
2008-08-15 10:00:00,29.18,29.22,28.81,28.99,284700.0,16.6255,16.6483,16.4147,16.5172,284700.0
2008-08-15 10:10:00,29.01,29.27,28.95,29.27,174600.0,16.5286,16.6768,16.4944,16.6768,174600.0
2008-08-15 10:20:00,29.26,29.5,29.23,29.48,342750.0,16.6711,16.8078,16.654,16.7964,342750.0
2008-08-15 10:30:00,29.48,29.61,29.43,29.58,169500.0,16.7964,16.8705,16.7679,16.8534,169500.0
2008-08-15 10:40:00,29.59,29.67,29.53,29.64,150900.0,16.8591,16.9047,16.8249,16.8876,150900.0
2008-08-15 10:50:00,29.65,29.87,29.63,29.85,201900.0,16.8933,17.0186,16.8819,17.0072,201900.0
2008-08-15 11:00:00,29.85,29.87,29.74,29.78,113100.0,17.0072,17.0186,16.9446,16.9673,113100.0
2008-08-15 11:10:00,29.79,29.89,29.76,29.83,150900.0,16.973,17.03,16.9559,16.9958,150900.0
2008-08-15 11:20:00,29.82,29.87,29.75,29.8,90900.0,16.9901,17.0186,16.9502,16.9787,90900.0
2008-08-15 11:30:00,29.8,29.87,29.62,29.63,143400.0,16.9787,17.0186,16.8762,16.8819,143400.0
2008-08-15 11:40:00,29.61,29.72,29.54,29.72,139200.0,16.8705,16.9332,16.8306,16.9332,139200.0
2008-08-15 11:50:00,29.73,29.73,29.6,29.66,115200.0,16.9389,16.9389,16.8648,16.899,115200.0
2008-08-15 12:00:00,29.65,29.75,29.61,29.62,88800.0,16.8933,16.9502,16.8705,16.8762,88800.0
2008-08-15 12:10:00,29.61,29.71,29.52,29.7,55800.0,16.8705,16.9275,16.8192,16.9218,55800.0
2008-08-15 12:20:00,29.7,29.78,29.67,29.7,100950.0,16.9218,16.9673,16.9047,16.9218,100950.0
2008-08-15 12:30:00,29.7,29.83,29.7,29.83,69900.0,16.9218,16.9958,16.9218,16.9958,69900.0
2008-08-15 12:40:00,29.83,29.87,29.79,29.85,63750.0,16.9958,17.0186,16.973,17.0072,63750.0
2008-08-15 12:50:00,29.85,29.89,29.81,29.81,58650.0,17.0072,17.03,16.9844,16.9844,58650.0
2008-08-15 13:00:00,29.8,29.84,29.72,29.72,94950.0,16.9787,17.0015,16.9332,16.9332,94950.0
2008-08-15 13:10:00,29.73,29.75,29.69,29.72,52050.0,16.9389,16.9502,16.9161,16.9332,52050.0
2008-08-15 13:20:00,29.72,29.74,29.64,29.66,77400.0,16.9332,16.9446,16.8876,16.899,77400.0
2008-08-15 13:30:00,29.67,29.74,29.65,29.71,59700.0,16.9047,16.9446,16.8933,16.9275,59700.0
2008-08-15 13:40:00,29.71,29.73,29.63,29.69,53400.0,16.9275,16.9389,16.8819,16.9161,53400.0
2008-08-15 13:50:00,29.69,29.74,29.64,29.69,74700.0,16.9161,16.9446,16.8876,16.9161,74700.0
2008-08-15 14:00:00,29.69,29.7,29.57,29.6,93150.0,16.9161,16.9218,16.8477,16.8648,93150.0
2008-08-15 14:10:00,29.59,29.67,29.58,29.64,100800.0,16.8591,16.9047,16.8534,16.8876,100800.0
2008-08-15 14:20:00,29.65,29.71,29.59,29.66,136350.0,16.8933,16.9275,16.8591,16.899,136350.0
2008-08-15 14:30:00,29.66,29.73,29.66,29.68,138450.0,16.899,16.9389,16.899,16.9104,138450.0
2008-08-15 14:40:00,29.67,29.76,29.65,29.73,163200.0,16.9047,16.9559,16.8933,16.9389,163200.0
2008-08-15 14:50:00,29.73,29.79,29.73,29.74,136650.0,16.9389,16.973,16.9389,16.9446,136650.0
2008-08-15 15:00:00,29.73,29.8,29.72,29.77,178200.0,16.9389,16.9787,16.9332,16.9616,178200.0
2008-08-15 15:10:00,29.77,29.79,29.73,29.76,94500.0,16.9616,16.973,16.9389,16.9559,94500.0
2008-08-15 15:20:00,29.76,29.92,29.73,29.92,185550.0,16.9559,17.0471,16.9389,17.0471,185550.0
2008-08-15 15:30:00,29.92,30.03,29.87,30.01,364050.0,17.0471,17.1098,17.0186,17.0984,364050.0
2008-08-15 15:40:00,30.01,30.08,29.87,29.91,354600.0,17.0984,17.1383,17.0186,17.0414,354600.0
2008-08-15 15:50:00,29.9,29.92,29.81,29.87,450300.0,17.0357,17.0471,16.9844,17.0186,450300.0
2008-08-18 09:30:00,29.98,30.47,29.88,30.25,112950.0,17.0813,17.3605,17.0243,17.2351,112950.0
2008-08-18 09:40:00,30.21,30.25,29.91,30.01,99150.0,17.2123,17.2351,17.0414,17.0984,99150.0
2008-08-18 09:50:00,30.01,30.01,29.75,29.86,124800.0,17.0984,17.0984,16.9502,17.0129,124800.0
2008-08-18 10:00:00,29.87,29.93,29.77,29.81,99600.0,17.0186,17.0528,16.9616,16.9844,99600.0
2008-08-18 10:10:00,29.81,29.99,29.75,29.83,95400.0,16.9844,17.087,16.9502,16.9958,95400.0
2008-08-18 10:20:00,29.81,29.93,29.79,29.86,126900.0,16.9844,17.0528,16.973,17.0129,126900.0
2008-08-18 10:30:00,29.85,30.0,29.83,29.95,144300.0,17.0072,17.0927,16.9958,17.0642,144300.0
2008-08-18 10:40:00,29.93,30.14,29.91,30.0,83400.0,17.0528,17.1725,17.0414,17.0927,83400.0
2008-08-18 10:50:00,30.0,30.05,29.91,29.95,115050.0,17.0927,17.1212,17.0414,17.0642,115050.0
2008-08-18 11:00:00,29.95,30.0,29.83,29.97,76800.0,17.0642,17.0927,16.9958,17.0756,76800.0
2008-08-18 11:10:00,29.97,30.0,29.93,29.98,81300.0,17.0756,17.0927,17.0528,17.0813,81300.0
2008-08-18 11:20:00,29.98,30.01,29.86,29.9,85650.0,17.0813,17.0984,17.0129,17.0357,85650.0
2008-08-18 11:30:00,29.9,29.91,29.83,29.91,60600.0,17.0357,17.0414,16.9958,17.0414,60600.0
2008-08-18 11:40:00,29.9,29.9,29.8,29.81,72300.0,17.0357,17.0357,16.9787,16.9844,72300.0
2008-08-18 11:50:00,29.81,29.84,29.65,29.66,107550.0,16.9844,17.0015,16.8933,16.899,107550.0
2008-08-18 12:00:00,29.65,29.69,29.55,29.59,119850.0,16.8933,16.9161,16.8363,16.8591,119850.0
2008-08-18 12:10:00,29.61,29.63,29.52,29.54,106950.0,16.8705,16.8819,16.8192,16.8306,106950.0
2008-08-18 12:20:00,29.55,29.57,29.47,29.56,186450.0,16.8363,16.8477,16.7907,16.842,186450.0
2008-08-18 12:30:00,29.57,29.6,29.5,29.5,107100.0,16.8477,16.8648,16.8078,16.8078,107100.0
2008-08-18 12:40:00,29.51,29.51,29.37,29.46,79950.0,16.8135,16.8135,16.7337,16.785,79950.0
2008-08-18 12:50:00,29.47,29.47,29.37,29.42,47250.0,16.7907,16.7907,16.7337,16.7622,47250.0
2008-08-18 13:00:00,29.42,29.59,29.42,29.55,65850.0,16.7622,16.8591,16.7622,16.8363,65850.0
2008-08-18 13:10:00,29.55,29.57,29.45,29.47,34500.0,16.8363,16.8477,16.7793,16.7907,34500.0
2008-08-18 13:20:00,29.47,29.57,29.47,29.55,60300.0,16.7907,16.8477,16.7907,16.8363,60300.0
2008-08-18 13:30:00,29.55,29.55,29.45,29.48,47550.0,16.8363,16.8363,16.7793,16.7964,47550.0
2008-08-18 13:40:00,29.48,29.49,29.35,29.36,58650.0,16.7964,16.8021,16.7223,16.728,58650.0
2008-08-18 13:50:00,29.36,29.42,29.29,29.29,67350.0,16.728,16.7622,16.6882,16.6882,67350.0
2008-08-18 14:00:00,29.29,29.39,29.27,29.37,51750.0,16.6882,16.7451,16.6768,16.7337,51750.0
2008-08-18 14:10:00,29.37,29.43,29.35,29.35,74850.0,16.7337,16.7679,16.7223,16.7223,74850.0
2008-08-18 14:20:00,29.35,29.42,29.29,29.37,73650.0,16.7223,16.7622,16.6882,16.7337,73650.0
2008-08-18 14:30:00,29.37,29.41,29.29,29.39,49350.0,16.7337,16.7565,16.6882,16.7451,49350.0
2008-08-18 14:40:00,29.39,29.43,29.38,29.42,49500.0,16.7451,16.7679,16.7394,16.7622,49500.0
2008-08-18 14:50:00,29.41,29.44,29.34,29.38,58350.0,16.7565,16.7736,16.7166,16.7394,58350.0
2008-08-18 15:00:00,29.39,29.39,29.21,29.26,116250.0,16.7451,16.7451,16.6426,16.6711,116250.0
2008-08-18 15:10:00,29.27,29.36,29.25,29.35,111000.0,16.6768,16.728,16.6654,16.7223,111000.0
2008-08-18 15:20:00,29.34,29.43,29.26,29.35,155550.0,16.7166,16.7679,16.6711,16.7223,155550.0
2008-08-18 15:30:00,29.34,29.41,29.28,29.39,132450.0,16.7166,16.7565,16.6825,16.7451,132450.0
2008-08-18 15:40:00,29.39,29.39,29.19,29.24,326850.0,16.7451,16.7451,16.6312,16.6597,326850.0
2008-08-18 15:50:00,29.24,29.41,29.23,29.41,201300.0,16.6597,16.7565,16.654,16.7565,201300.0
2008-08-19 09:30:00,29.53,29.83,29.26,29.66,139050.0,16.8249,16.9958,16.6711,16.899,139050.0
2008-08-19 09:40:00,29.62,29.62,29.11,29.15,85800.0,16.8762,16.8762,16.5856,16.6084,85800.0
2008-08-19 09:50:00,29.13,29.2,28.89,29.11,131400.0,16.597,16.6369,16.4603,16.5856,131400.0
2008-08-19 10:00:00,29.1,29.29,29.06,29.14,111450.0,16.5799,16.6882,16.5571,16.6027,111450.0
2008-08-19 10:10:00,29.14,29.17,29.04,29.13,59550.0,16.6027,16.6198,16.5457,16.597,59550.0
2008-08-19 10:20:00,29.13,29.18,29.04,29.09,42750.0,16.597,16.6255,16.5457,16.5742,42750.0
2008-08-19 10:30:00,29.1,29.17,29.08,29.14,40500.0,16.5799,16.6198,16.5685,16.6027,40500.0
2008-08-19 10:40:00,29.13,29.28,29.11,29.11,76050.0,16.597,16.6825,16.5856,16.5856,76050.0
2008-08-19 10:50:00,29.12,29.12,28.96,29.03,51900.0,16.5913,16.5913,16.5001,16.54,51900.0
2008-08-19 11:00:00,29.04,29.07,29.0,29.05,40350.0,16.5457,16.5628,16.5229,16.5514,40350.0
2008-08-19 11:10:00,29.04,29.1,28.97,28.99,46500.0,16.5457,16.5799,16.5058,16.5172,46500.0
2008-08-19 11:20:00,28.97,29.16,28.97,29.15,52050.0,16.5058,16.6141,16.5058,16.6084,52050.0
2008-08-19 11:30:00,29.15,29.19,28.99,29.02,37800.0,16.6084,16.6312,16.5172,16.5343,37800.0
2008-08-19 11:40:00,29.02,29.08,28.92,28.94,39900.0,16.5343,16.5685,16.4774,16.4887,39900.0
2008-08-19 11:50:00,28.94,29.01,28.85,28.89,68250.0,16.4887,16.5286,16.4375,16.4603,68250.0
2008-08-19 12:00:00,28.85,28.87,28.77,28.77,76650.0,16.4375,16.4489,16.3919,16.3919,76650.0
2008-08-19 12:10:00,28.79,28.96,28.77,28.96,55800.0,16.4033,16.5001,16.3919,16.5001,55800.0
2008-08-19 12:20:00,28.95,29.04,28.88,28.92,65100.0,16.4944,16.5457,16.4546,16.4774,65100.0
2008-08-19 12:30:00,28.93,29.09,28.9,29.02,54000.0,16.483,16.5742,16.466,16.5343,54000.0
2008-08-19 12:40:00,29.02,29.05,28.93,29.02,48750.0,16.5343,16.5514,16.483,16.5343,48750.0
2008-08-19 12:50:00,29.01,29.06,28.89,28.93,34500.0,16.5286,16.5571,16.4603,16.483,34500.0
2008-08-19 13:00:00,28.94,28.99,28.89,28.99,37950.0,16.4887,16.5172,16.4603,16.5172,37950.0
2008-08-19 13:10:00,28.99,29.15,28.99,29.01,51450.0,16.5172,16.6084,16.5172,16.5286,51450.0
2008-08-19 13:20:00,29.01,29.15,29.01,29.12,38850.0,16.5286,16.6084,16.5286,16.5913,38850.0
2008-08-19 13:30:00,29.11,29.25,29.11,29.18,70050.0,16.5856,16.6654,16.5856,16.6255,70050.0
2008-08-19 13:40:00,29.18,29.25,29.09,29.19,46950.0,16.6255,16.6654,16.5742,16.6312,46950.0
2008-08-19 13:50:00,29.19,29.21,28.99,29.01,47250.0,16.6312,16.6426,16.5172,16.5286,47250.0
2008-08-19 14:00:00,29.0,29.14,28.99,29.13,60450.0,16.5229,16.6027,16.5172,16.597,60450.0
2008-08-19 14:10:00,29.13,29.16,29.03,29.06,54150.0,16.597,16.6141,16.54,16.5571,54150.0
2008-08-19 14:20:00,29.06,29.11,28.99,28.99,67350.0,16.5571,16.5856,16.5172,16.5172,67350.0
2008-08-19 14:30:00,28.98,29.07,28.97,29.06,61950.0,16.5115,16.5628,16.5058,16.5571,61950.0
2008-08-19 14:40:00,29.07,29.08,29.01,29.07,73200.0,16.5628,16.5685,16.5286,16.5628,73200.0
2008-08-19 14:50:00,29.07,29.15,29.07,29.12,89100.0,16.5628,16.6084,16.5628,16.5913,89100.0
2008-08-19 15:00:00,29.11,29.11,28.86,28.87,154650.0,16.5856,16.5856,16.4432,16.4489,154650.0
2008-08-19 15:10:00,28.87,28.97,28.87,28.97,131400.0,16.4489,16.5058,16.4489,16.5058,131400.0
2008-08-19 15:20:00,28.98,29.09,28.89,29.01,150450.0,16.5115,16.5742,16.4603,16.5286,150450.0
2008-08-19 15:30:00,29.0,29.01,28.89,28.94,133350.0,16.5229,16.5286,16.4603,16.4887,133350.0
2008-08-19 15:40:00,28.94,29.05,28.87,28.91,195000.0,16.4887,16.5514,16.4489,16.4717,195000.0
2008-08-19 15:50:00,28.91,29.05,28.85,29.01,410700.0,16.4717,16.5514,16.4375,16.5286,410700.0
2008-08-20 09:30:00,29.47,29.63,29.21,29.21,127200.0,16.7907,16.8819,16.6426,16.6426,127200.0
2008-08-20 09:40:00,29.19,29.23,29.01,29.04,63900.0,16.6312,16.654,16.5286,16.5457,63900.0
2008-08-20 09:50:00,29.02,29.25,29.01,29.15,96150.0,16.5343,16.6654,16.5286,16.6084,96150.0
2008-08-20 10:00:00,29.1,29.11,28.88,29.0,75150.0,16.5799,16.5856,16.4546,16.5229,75150.0
2008-08-20 10:10:00,28.97,29.27,28.97,29.19,120450.0,16.5058,16.6768,16.5058,16.6312,120450.0
2008-08-20 10:20:00,29.17,29.33,29.04,29.08,72750.0,16.6198,16.711,16.5457,16.5685,72750.0
2008-08-20 10:30:00,29.04,29.35,28.99,29.19,104100.0,16.5457,16.7223,16.5172,16.6312,104100.0
2008-08-20 10:40:00,29.19,29.43,29.04,29.38,69900.0,16.6312,16.7679,16.5457,16.7394,69900.0
2008-08-20 10:50:00,29.38,29.69,29.38,29.69,93600.0,16.7394,16.9161,16.7394,16.9161,93600.0
2008-08-20 11:00:00,29.67,29.7,29.36,29.4,73650.0,16.9047,16.9218,16.728,16.7508,73650.0
2008-08-20 11:10:00,29.43,29.67,29.42,29.44,43200.0,16.7679,16.9047,16.7622,16.7736,43200.0
2008-08-20 11:20:00,29.43,29.58,29.42,29.51,39750.0,16.7679,16.8534,16.7622,16.8135,39750.0
2008-08-20 11:30:00,29.48,29.49,29.25,29.25,37650.0,16.7964,16.8021,16.6654,16.6654,37650.0
2008-08-20 11:40:00,29.25,29.25,29.13,29.17,43050.0,16.6654,16.6654,16.597,16.6198,43050.0
2008-08-20 11:50:00,29.17,29.29,29.17,29.25,28500.0,16.6198,16.6882,16.6198,16.6654,28500.0
2008-08-20 12:00:00,29.25,29.32,29.08,29.08,53850.0,16.6654,16.7053,16.5685,16.5685,53850.0
2008-08-20 12:10:00,29.08,29.08,28.93,28.95,101100.0,16.5685,16.5685,16.483,16.4944,101100.0
2008-08-20 12:20:00,28.95,29.05,28.9,29.03,53550.0,16.4944,16.5514,16.466,16.54,53550.0
2008-08-20 12:30:00,29.03,29.05,28.96,28.99,30900.0,16.54,16.5514,16.5001,16.5172,30900.0
2008-08-20 12:40:00,28.99,29.05,28.89,28.89,52050.0,16.5172,16.5514,16.4603,16.4603,52050.0
2008-08-20 12:50:00,28.91,28.95,28.89,28.95,17250.0,16.4717,16.4944,16.4603,16.4944,17250.0
2008-08-20 13:00:00,28.95,29.09,28.94,29.09,30150.0,16.4944,16.5742,16.4887,16.5742,30150.0
2008-08-20 13:10:00,29.1,29.11,29.0,29.04,39750.0,16.5799,16.5856,16.5229,16.5457,39750.0
2008-08-20 13:20:00,29.05,29.11,28.98,29.03,35700.0,16.5514,16.5856,16.5115,16.54,35700.0
2008-08-20 13:30:00,29.05,29.12,29.04,29.05,26400.0,16.5514,16.5913,16.5457,16.5514,26400.0
2008-08-20 13:40:00,29.03,29.18,29.03,29.18,28950.0,16.54,16.6255,16.54,16.6255,28950.0
2008-08-20 13:50:00,29.17,29.18,29.05,29.1,51600.0,16.6198,16.6255,16.5514,16.5799,51600.0
2008-08-20 14:00:00,29.09,29.1,28.94,28.95,42750.0,16.5742,16.5799,16.4887,16.4944,42750.0
2008-08-20 14:10:00,28.94,28.97,28.77,28.81,101100.0,16.4887,16.5058,16.3919,16.4147,101100.0
2008-08-20 14:20:00,28.81,28.86,28.73,28.78,41400.0,16.4147,16.4432,16.3691,16.3976,41400.0
2008-08-20 14:30:00,28.79,28.83,28.73,28.77,69750.0,16.4033,16.4261,16.3691,16.3919,69750.0
2008-08-20 14:40:00,28.75,28.85,28.75,28.81,41100.0,16.3805,16.4375,16.3805,16.4147,41100.0
2008-08-20 14:50:00,28.82,29.0,28.8,28.99,48150.0,16.4204,16.5229,16.409,16.5172,48150.0
2008-08-20 15:00:00,28.99,29.07,28.92,28.93,75450.0,16.5172,16.5628,16.4774,16.483,75450.0
2008-08-20 15:10:00,28.93,28.95,28.87,28.87,49500.0,16.483,16.4944,16.4489,16.4489,49500.0
2008-08-20 15:20:00,28.87,28.91,28.8,28.88,57150.0,16.4489,16.4717,16.409,16.4546,57150.0
2008-08-20 15:30:00,28.88,28.95,28.78,28.95,80850.0,16.4546,16.4944,16.3976,16.4944,80850.0
2008-08-20 15:40:00,28.94,29.13,28.94,29.1,235800.0,16.4887,16.597,16.4887,16.5799,235800.0
2008-08-20 15:50:00,29.09,29.19,29.05,29.15,333000.0,16.5742,16.6312,16.5514,16.6084,333000.0
2008-08-21 09:30:00,28.7,29.04,28.59,28.59,81600.0,16.352,16.5457,16.2893,16.2893,81600.0
2008-08-21 09:40:00,28.59,28.82,28.53,28.55,57750.0,16.2893,16.4204,16.2551,16.2665,57750.0
2008-08-21 09:50:00,28.57,28.95,28.56,28.92,48750.0,16.2779,16.4944,16.2722,16.4774,48750.0
2008-08-21 10:00:00,28.92,29.03,28.75,28.75,52200.0,16.4774,16.54,16.3805,16.3805,52200.0
2008-08-21 10:10:00,28.76,28.89,28.68,28.87,39450.0,16.3862,16.4603,16.3406,16.4489,39450.0
2008-08-21 10:20:00,28.88,28.95,28.84,28.93,85050.0,16.4546,16.4944,16.4318,16.483,85050.0
2008-08-21 10:30:00,28.93,28.94,28.69,28.73,132300.0,16.483,16.4887,16.3463,16.3691,132300.0
2008-08-21 10:40:00,28.72,28.73,28.47,28.49,60600.0,16.3634,16.3691,16.221,16.2324,60600.0
2008-08-21 10:50:00,28.48,28.61,28.41,28.59,65550.0,16.2267,16.3007,16.1868,16.2893,65550.0
2008-08-21 11:00:00,28.61,28.61,28.46,28.47,59700.0,16.3007,16.3007,16.2153,16.221,59700.0
2008-08-21 11:10:00,28.47,28.55,28.43,28.5,82350.0,16.221,16.2665,16.1982,16.2381,82350.0
2008-08-21 11:20:00,28.52,28.77,28.51,28.74,62100.0,16.2494,16.3919,16.2438,16.3748,62100.0
2008-08-21 11:30:00,28.75,28.78,28.71,28.75,47400.0,16.3805,16.3976,16.3577,16.3805,47400.0
2008-08-21 11:40:00,28.75,28.94,28.75,28.87,57150.0,16.3805,16.4887,16.3805,16.4489,57150.0
2008-08-21 11:50:00,28.85,28.87,28.8,28.85,31350.0,16.4375,16.4489,16.409,16.4375,31350.0
2008-08-21 12:00:00,28.85,28.97,28.85,28.87,48450.0,16.4375,16.5058,16.4375,16.4489,48450.0
2008-08-21 12:10:00,28.86,28.88,28.79,28.87,34800.0,16.4432,16.4546,16.4033,16.4489,34800.0
2008-08-21 12:20:00,28.87,28.87,28.67,28.67,51600.0,16.4489,16.4489,16.3349,16.3349,51600.0
2008-08-21 12:30:00,28.68,28.72,28.66,28.71,32400.0,16.3406,16.3634,16.3292,16.3577,32400.0
2008-08-21 12:40:00,28.7,28.71,28.63,28.69,25050.0,16.352,16.3577,16.3121,16.3463,25050.0
2008-08-21 12:50:00,28.7,28.71,28.66,28.69,17700.0,16.352,16.3577,16.3292,16.3463,17700.0
2008-08-21 13:00:00,28.68,28.76,28.67,28.76,45600.0,16.3406,16.3862,16.3349,16.3862,45600.0
2008-08-21 13:10:00,28.76,28.83,28.71,28.81,40800.0,16.3862,16.4261,16.3577,16.4147,40800.0
2008-08-21 13:20:00,28.82,28.84,28.77,28.79,50550.0,16.4204,16.4318,16.3919,16.4033,50550.0
2008-08-21 13:30:00,28.8,28.97,28.78,28.96,47850.0,16.409,16.5058,16.3976,16.5001,47850.0
2008-08-21 13:40:00,28.95,28.96,28.83,28.94,57000.0,16.4944,16.5001,16.4261,16.4887,57000.0
2008-08-21 13:50:00,28.93,28.95,28.87,28.88,38850.0,16.483,16.4944,16.4489,16.4546,38850.0
2008-08-21 14:00:00,28.88,28.99,28.87,28.89,60300.0,16.4546,16.5172,16.4489,16.4603,60300.0
2008-08-21 14:10:00,28.89,29.01,28.89,28.95,98700.0,16.4603,16.5286,16.4603,16.4944,98700.0
2008-08-21 14:20:00,28.95,28.98,28.87,28.89,116550.0,16.4944,16.5115,16.4489,16.4603,116550.0
2008-08-21 14:30:00,28.89,28.95,28.85,28.87,198600.0,16.4603,16.4944,16.4375,16.4489,198600.0
2008-08-21 14:40:00,28.87,28.95,28.86,28.92,142650.0,16.4489,16.4944,16.4432,16.4774,142650.0
2008-08-21 14:50:00,28.92,28.92,28.81,28.84,134250.0,16.4774,16.4774,16.4147,16.4318,134250.0
2008-08-21 15:00:00,28.84,28.93,28.79,28.8,94200.0,16.4318,16.483,16.4033,16.409,94200.0
2008-08-21 15:10:00,28.81,28.96,28.8,28.86,98700.0,16.4147,16.5001,16.409,16.4432,98700.0
2008-08-21 15:20:00,28.85,28.9,28.8,28.81,115800.0,16.4375,16.466,16.409,16.4147,115800.0
2008-08-21 15:30:00,28.81,28.88,28.77,28.85,159000.0,16.4147,16.4546,16.3919,16.4375,159000.0
2008-08-21 15:40:00,28.84,28.92,28.83,28.85,171300.0,16.4318,16.4774,16.4261,16.4375,171300.0
2008-08-21 15:50:00,28.86,28.9,28.81,28.85,219750.0,16.4432,16.466,16.4147,16.4375,219750.0
2008-08-22 09:30:00,28.99,29.2,28.63,28.85,181200.0,16.5172,16.6369,16.3121,16.4375,181200.0
2008-08-22 09:40:00,28.86,29.25,28.78,29.23,102150.0,16.4432,16.6654,16.3976,16.654,102150.0
2008-08-22 09:50:00,29.23,29.23,29.13,29.19,72150.0,16.654,16.654,16.597,16.6312,72150.0
2008-08-22 10:00:00,29.19,29.22,29.07,29.14,134850.0,16.6312,16.6483,16.5628,16.6027,134850.0
2008-08-22 10:10:00,29.15,29.29,29.13,29.29,72150.0,16.6084,16.6882,16.597,16.6882,72150.0
2008-08-22 10:20:00,29.29,29.32,29.23,29.27,47400.0,16.6882,16.7053,16.654,16.6768,47400.0
2008-08-22 10:30:00,29.27,29.29,29.16,29.23,93750.0,16.6768,16.6882,16.6141,16.654,93750.0
2008-08-22 10:40:00,29.22,29.23,29.11,29.13,100500.0,16.6483,16.654,16.5856,16.597,100500.0
2008-08-22 10:50:00,29.15,29.18,29.1,29.11,36150.0,16.6084,16.6255,16.5799,16.5856,36150.0
2008-08-22 11:00:00,29.1,29.17,29.06,29.06,48300.0,16.5799,16.6198,16.5571,16.5571,48300.0
2008-08-22 11:10:00,29.06,29.06,28.87,28.88,134550.0,16.5571,16.5571,16.4489,16.4546,134550.0
2008-08-22 11:20:00,28.88,28.91,28.83,28.83,137400.0,16.4546,16.4717,16.4261,16.4261,137400.0
2008-08-22 11:30:00,28.85,28.87,28.73,28.73,69150.0,16.4375,16.4489,16.3691,16.3691,69150.0
2008-08-22 11:40:00,28.73,28.75,28.63,28.64,112500.0,16.3691,16.3805,16.3121,16.3178,112500.0
2008-08-22 11:50:00,28.64,28.65,28.5,28.54,153750.0,16.3178,16.3235,16.2381,16.2608,153750.0
2008-08-22 12:00:00,28.54,28.54,28.29,28.29,198600.0,16.2608,16.2608,16.1184,16.1184,198600.0
2008-08-22 12:10:00,28.29,28.31,28.17,28.21,146550.0,16.1184,16.1298,16.05,16.0728,146550.0
2008-08-22 12:20:00,28.21,28.31,28.18,28.29,73650.0,16.0728,16.1298,16.0557,16.1184,73650.0
2008-08-22 12:30:00,28.28,28.34,28.24,28.25,81600.0,16.1127,16.1469,16.0899,16.0956,81600.0
2008-08-22 12:40:00,28.24,28.31,28.24,28.25,50100.0,16.0899,16.1298,16.0899,16.0956,50100.0
2008-08-22 12:50:00,28.26,28.33,28.26,28.31,43500.0,16.1013,16.1412,16.1013,16.1298,43500.0
2008-08-22 13:00:00,28.3,28.5,28.3,28.48,63750.0,16.1241,16.2381,16.1241,16.2267,63750.0
2008-08-22 13:10:00,28.49,28.55,28.47,28.53,47400.0,16.2324,16.2665,16.221,16.2551,47400.0
2008-08-22 13:20:00,28.53,28.6,28.53,28.57,90900.0,16.2551,16.295,16.2551,16.2779,90900.0
2008-08-22 13:30:00,28.57,28.62,28.56,28.61,58050.0,16.2779,16.3064,16.2722,16.3007,58050.0
2008-08-22 13:40:00,28.61,28.69,28.6,28.66,57450.0,16.3007,16.3463,16.295,16.3292,57450.0
2008-08-22 13:50:00,28.66,28.73,28.65,28.69,69450.0,16.3292,16.3691,16.3235,16.3463,69450.0
2008-08-22 14:00:00,28.68,28.69,28.59,28.63,77400.0,16.3406,16.3463,16.2893,16.3121,77400.0
2008-08-22 14:10:00,28.63,28.69,28.6,28.67,63450.0,16.3121,16.3463,16.295,16.3349,63450.0
2008-08-22 14:20:00,28.67,28.83,28.67,28.77,82650.0,16.3349,16.4261,16.3349,16.3919,82650.0
2008-08-22 14:30:00,28.77,28.83,28.75,28.79,27600.0,16.3919,16.4261,16.3805,16.4033,27600.0
2008-08-22 14:40:00,28.81,28.86,28.72,28.73,95550.0,16.4147,16.4432,16.3634,16.3691,95550.0
2008-08-22 14:50:00,28.72,28.75,28.67,28.74,55800.0,16.3634,16.3805,16.3349,16.3748,55800.0
2008-08-22 15:00:00,28.74,28.79,28.73,28.77,66450.0,16.3748,16.4033,16.3691,16.3919,66450.0
2008-08-22 15:10:00,28.77,28.84,28.77,28.82,68400.0,16.3919,16.4318,16.3919,16.4204,68400.0
2008-08-22 15:20:00,28.82,28.84,28.79,28.82,66600.0,16.4204,16.4318,16.4033,16.4204,66600.0
2008-08-22 15:30:00,28.81,28.93,28.77,28.86,208200.0,16.4147,16.483,16.3919,16.4432,208200.0
2008-08-22 15:40:00,28.87,28.97,28.85,28.97,154950.0,16.4489,16.5058,16.4375,16.5058,154950.0
2008-08-22 15:50:00,28.95,28.96,28.89,28.92,264600.0,16.4944,16.5001,16.4603,16.4774,264600.0
2008-08-25 09:30:00,28.67,28.89,28.29,28.49,78150.0,16.3349,16.4603,16.1184,16.2324,78150.0
2008-08-25 09:40:00,28.49,28.58,28.25,28.32,66000.0,16.2324,16.2836,16.0956,16.1355,66000.0
2008-08-25 09:50:00,28.33,28.33,28.15,28.16,78300.0,16.1412,16.1412,16.0386,16.0443,78300.0
2008-08-25 10:00:00,28.17,28.29,28.15,28.23,67950.0,16.05,16.1184,16.0386,16.0842,67950.0
2008-08-25 10:10:00,28.23,28.49,28.19,28.46,68100.0,16.0842,16.2324,16.0614,16.2153,68100.0
2008-08-25 10:20:00,28.47,28.51,28.44,28.45,48600.0,16.221,16.2438,16.2039,16.2096,48600.0
2008-08-25 10:30:00,28.45,28.52,28.38,28.51,41700.0,16.2096,16.2494,16.1697,16.2438,41700.0
2008-08-25 10:40:00,28.51,28.55,28.45,28.45,52350.0,16.2438,16.2665,16.2096,16.2096,52350.0
2008-08-25 10:50:00,28.44,28.45,28.19,28.29,81300.0,16.2039,16.2096,16.0614,16.1184,81300.0
2008-08-25 11:00:00,28.29,28.29,28.13,28.13,51450.0,16.1184,16.1184,16.0272,16.0272,51450.0
2008-08-25 11:10:00,28.13,28.16,27.99,28.03,79950.0,16.0272,16.0443,15.9475,15.9703,79950.0
2008-08-25 11:20:00,28.03,28.15,28.0,28.13,79500.0,15.9703,16.0386,15.9532,16.0272,79500.0
2008-08-25 11:30:00,28.13,28.15,28.09,28.14,43200.0,16.0272,16.0386,16.0045,16.0329,43200.0
2008-08-25 11:40:00,28.15,28.19,28.09,28.19,25500.0,16.0386,16.0614,16.0045,16.0614,25500.0
2008-08-25 11:50:00,28.19,28.19,27.83,27.86,96000.0,16.0614,16.0614,15.8563,15.8734,96000.0
2008-08-25 12:00:00,27.85,27.87,27.75,27.85,104100.0,15.8677,15.8791,15.8107,15.8677,104100.0
2008-08-25 12:10:00,27.85,27.85,27.61,27.7,117150.0,15.8677,15.8677,15.731,15.7822,117150.0
2008-08-25 12:20:00,27.69,27.72,27.61,27.67,64050.0,15.7766,15.7936,15.731,15.7652,64050.0
2008-08-25 12:30:00,27.65,27.74,27.65,27.71,55050.0,15.7538,15.805,15.7538,15.7879,55050.0
2008-08-25 12:40:00,27.72,27.73,27.66,27.67,46350.0,15.7936,15.7993,15.7595,15.7652,46350.0
2008-08-25 12:50:00,27.67,27.75,27.63,27.71,68100.0,15.7652,15.8107,15.7424,15.7879,68100.0
2008-08-25 13:00:00,27.71,27.79,27.7,27.77,125550.0,15.7879,15.8335,15.7822,15.8221,125550.0
2008-08-25 13:10:00,27.77,27.77,27.67,27.7,97050.0,15.8221,15.8221,15.7652,15.7822,97050.0
2008-08-25 13:20:00,27.71,27.81,27.71,27.79,104400.0,15.7879,15.8449,15.7879,15.8335,104400.0
2008-08-25 13:30:00,27.79,27.86,27.77,27.83,93750.0,15.8335,15.8734,15.8221,15.8563,93750.0
2008-08-25 13:40:00,27.84,27.91,27.81,27.89,78450.0,15.862,15.9019,15.8449,15.8905,78450.0
2008-08-25 13:50:00,27.89,27.97,27.87,27.91,54750.0,15.8905,15.9361,15.8791,15.9019,54750.0
2008-08-25 14:00:00,27.92,27.96,27.88,27.92,56700.0,15.9076,15.9304,15.8848,15.9076,56700.0
2008-08-25 14:10:00,27.92,27.97,27.85,27.91,87450.0,15.9076,15.9361,15.8677,15.9019,87450.0
2008-08-25 14:20:00,27.9,27.93,27.87,27.9,47850.0,15.8962,15.9133,15.8791,15.8962,47850.0
2008-08-25 14:30:00,27.89,27.91,27.85,27.86,38700.0,15.8905,15.9019,15.8677,15.8734,38700.0
2008-08-25 14:40:00,27.86,28.03,27.84,27.99,87000.0,15.8734,15.9703,15.862,15.9475,87000.0
2008-08-25 14:50:00,27.99,28.01,27.87,27.89,67050.0,15.9475,15.9589,15.8791,15.8905,67050.0
2008-08-25 15:00:00,27.89,27.95,27.84,27.88,82500.0,15.8905,15.9247,15.862,15.8848,82500.0
2008-08-25 15:10:00,27.89,27.91,27.82,27.88,132600.0,15.8905,15.9019,15.8506,15.8848,132600.0
2008-08-25 15:20:00,27.89,27.91,27.83,27.86,136350.0,15.8905,15.9019,15.8563,15.8734,136350.0
2008-08-25 15:30:00,27.87,27.89,27.79,27.82,241200.0,15.8791,15.8905,15.8335,15.8506,241200.0
2008-08-25 15:40:00,27.83,27.94,27.77,27.87,254400.0,15.8563,15.919,15.8221,15.8791,254400.0
2008-08-25 15:50:00,27.88,27.9,27.82,27.87,321000.0,15.8848,15.8962,15.8506,15.8791,321000.0
2008-08-26 09:30:00,27.87,28.0,27.56,27.67,183000.0,15.8791,15.9532,15.7025,15.7652,183000.0
2008-08-26 09:40:00,27.67,27.83,27.58,27.79,97800.0,15.7652,15.8563,15.7139,15.8335,97800.0
2008-08-26 09:50:00,27.81,27.81,27.67,27.77,36900.0,15.8449,15.8449,15.7652,15.8221,36900.0
2008-08-26 10:00:00,27.75,27.87,27.7,27.77,90000.0,15.8107,15.8791,15.7822,15.8221,90000.0
2008-08-26 10:10:00,27.77,27.87,27.74,27.75,60600.0,15.8221,15.8791,15.805,15.8107,60600.0
2008-08-26 10:20:00,27.75,27.89,27.7,27.85,107100.0,15.8107,15.8905,15.7822,15.8677,107100.0
2008-08-26 10:30:00,27.85,28.06,27.85,28.03,89700.0,15.8677,15.9874,15.8677,15.9703,89700.0
2008-08-26 10:40:00,28.03,28.07,28.0,28.07,66000.0,15.9703,15.9931,15.9532,15.9931,66000.0
2008-08-26 10:50:00,28.06,28.09,28.01,28.08,68250.0,15.9874,16.0045,15.9589,15.9988,68250.0
2008-08-26 11:00:00,28.09,28.13,27.96,28.0,55050.0,16.0045,16.0272,15.9304,15.9532,55050.0
2008-08-26 11:10:00,28.0,28.04,27.97,28.0,36150.0,15.9532,15.976,15.9361,15.9532,36150.0
2008-08-26 11:20:00,28.01,28.06,27.99,28.03,60300.0,15.9589,15.9874,15.9475,15.9703,60300.0
2008-08-26 11:30:00,28.02,28.03,27.84,27.9,60150.0,15.9646,15.9703,15.862,15.8962,60150.0
2008-08-26 11:40:00,27.9,27.95,27.89,27.91,33150.0,15.8962,15.9247,15.8905,15.9019,33150.0
2008-08-26 11:50:00,27.92,28.02,27.92,27.98,23400.0,15.9076,15.9646,15.9076,15.9418,23400.0
2008-08-26 12:00:00,27.98,28.04,27.97,28.03,35550.0,15.9418,15.976,15.9361,15.9703,35550.0
2008-08-26 12:10:00,28.03,28.03,27.95,28.01,31650.0,15.9703,15.9703,15.9247,15.9589,31650.0
2008-08-26 12:20:00,28.01,28.08,27.87,27.87,54000.0,15.9589,15.9988,15.8791,15.8791,54000.0
2008-08-26 12:30:00,27.87,27.92,27.84,27.88,70200.0,15.8791,15.9076,15.862,15.8848,70200.0
2008-08-26 12:40:00,27.87,27.99,27.87,27.95,24000.0,15.8791,15.9475,15.8791,15.9247,24000.0
2008-08-26 12:50:00,27.94,27.94,27.79,27.81,56550.0,15.919,15.919,15.8335,15.8449,56550.0
2008-08-26 13:00:00,27.79,27.81,27.73,27.74,87000.0,15.8335,15.8449,15.7993,15.805,87000.0
2008-08-26 13:10:00,27.74,27.77,27.7,27.71,45150.0,15.805,15.8221,15.7822,15.7879,45150.0
2008-08-26 13:20:00,27.71,27.75,27.64,27.64,55800.0,15.7879,15.8107,15.7481,15.7481,55800.0
2008-08-26 13:30:00,27.64,27.64,27.53,27.58,133950.0,15.7481,15.7481,15.6854,15.7139,133950.0
2008-08-26 13:40:00,27.57,27.59,27.47,27.5,69600.0,15.7082,15.7196,15.6512,15.6683,69600.0
2008-08-26 13:50:00,27.51,27.6,27.5,27.6,24150.0,15.674,15.7253,15.6683,15.7253,24150.0
2008-08-26 14:00:00,27.59,27.69,27.53,27.67,118800.0,15.7196,15.7766,15.6854,15.7652,118800.0
2008-08-26 14:10:00,27.68,27.72,27.61,27.63,55950.0,15.7709,15.7936,15.731,15.7424,55950.0
2008-08-26 14:20:00,27.63,27.69,27.57,27.59,88500.0,15.7424,15.7766,15.7082,15.7196,88500.0
2008-08-26 14:30:00,27.59,27.6,27.52,27.59,87450.0,15.7196,15.7253,15.6797,15.7196,87450.0
2008-08-26 14:40:00,27.58,27.61,27.5,27.59,58200.0,15.7139,15.731,15.6683,15.7196,58200.0
2008-08-26 14:50:00,27.59,27.62,27.55,27.59,39000.0,15.7196,15.7367,15.6968,15.7196,39000.0
2008-08-26 15:00:00,27.58,27.71,27.58,27.66,77550.0,15.7139,15.7879,15.7139,15.7595,77550.0
2008-08-26 15:10:00,27.67,27.79,27.63,27.74,111750.0,15.7652,15.8335,15.7424,15.805,111750.0
2008-08-26 15:20:00,27.75,27.77,27.69,27.75,117600.0,15.8107,15.8221,15.7766,15.8107,117600.0
2008-08-26 15:30:00,27.76,27.86,27.76,27.81,126150.0,15.8164,15.8734,15.8164,15.8449,126150.0
2008-08-26 15:40:00,27.81,27.87,27.79,27.83,183750.0,15.8449,15.8791,15.8335,15.8563,183750.0
2008-08-26 15:50:00,27.83,27.93,27.83,27.86,232950.0,15.8563,15.9133,15.8563,15.8734,232950.0
2008-08-27 09:30:00,27.67,28.12,27.67,27.91,39600.0,15.7652,16.0215,15.7652,15.9019,39600.0
2008-08-27 09:40:00,27.93,27.99,27.71,27.79,45750.0,15.9133,15.9475,15.7879,15.8335,45750.0
2008-08-27 09:50:00,27.81,27.81,27.7,27.79,42150.0,15.8449,15.8449,15.7822,15.8335,42150.0
2008-08-27 10:00:00,27.79,27.93,27.78,27.87,55350.0,15.8335,15.9133,15.8278,15.8791,55350.0
2008-08-27 10:10:00,27.85,27.88,27.76,27.83,67950.0,15.8677,15.8848,15.8164,15.8563,67950.0
2008-08-27 10:20:00,27.83,27.91,27.83,27.84,85650.0,15.8563,15.9019,15.8563,15.862,85650.0
2008-08-27 10:30:00,27.87,27.97,27.87,27.93,52650.0,15.8791,15.9361,15.8791,15.9133,52650.0
2008-08-27 10:40:00,27.92,28.05,27.92,27.99,33000.0,15.9076,15.9817,15.9076,15.9475,33000.0
2008-08-27 10:50:00,27.99,28.01,27.87,27.92,48150.0,15.9475,15.9589,15.8791,15.9076,48150.0
2008-08-27 11:00:00,27.91,27.91,27.8,27.8,28500.0,15.9019,15.9019,15.8392,15.8392,28500.0
2008-08-27 11:10:00,27.81,27.91,27.81,27.89,26250.0,15.8449,15.9019,15.8449,15.8905,26250.0
2008-08-27 11:20:00,27.91,27.94,27.87,27.89,63300.0,15.9019,15.919,15.8791,15.8905,63300.0
2008-08-27 11:30:00,27.86,27.86,27.73,27.78,52950.0,15.8734,15.8734,15.7993,15.8278,52950.0
2008-08-27 11:40:00,27.78,27.86,27.77,27.83,36150.0,15.8278,15.8734,15.8221,15.8563,36150.0
2008-08-27 11:50:00,27.83,27.85,27.69,27.81,75450.0,15.8563,15.8677,15.7766,15.8449,75450.0
2008-08-27 12:00:00,27.81,27.9,27.76,27.87,48150.0,15.8449,15.8962,15.8164,15.8791,48150.0
2008-08-27 12:10:00,27.87,27.92,27.79,27.83,104850.0,15.8791,15.9076,15.8335,15.8563,104850.0
2008-08-27 12:20:00,27.83,27.91,27.83,27.87,92850.0,15.8563,15.9019,15.8563,15.8791,92850.0
2008-08-27 12:30:00,27.87,27.95,27.87,27.89,132150.0,15.8791,15.9247,15.8791,15.8905,132150.0
2008-08-27 12:40:00,27.89,28.09,27.88,28.08,138750.0,15.8905,16.0045,15.8848,15.9988,138750.0
2008-08-27 12:50:00,28.08,28.22,28.08,28.17,105750.0,15.9988,16.0785,15.9988,16.05,105750.0
2008-08-27 13:00:00,28.17,28.21,28.13,28.15,62550.0,16.05,16.0728,16.0272,16.0386,62550.0
2008-08-27 13:10:00,28.15,28.19,28.15,28.17,228900.0,16.0386,16.0614,16.0386,16.05,228900.0
2008-08-27 13:20:00,28.15,28.17,28.1,28.15,43500.0,16.0386,16.05,16.0102,16.0386,43500.0
2008-08-27 13:30:00,28.15,28.17,28.11,28.13,29100.0,16.0386,16.05,16.0158,16.0272,29100.0
2008-08-27 13:40:00,28.14,28.25,28.13,28.22,49650.0,16.0329,16.0956,16.0272,16.0785,49650.0
2008-08-27 13:50:00,28.21,28.25,28.13,28.23,65700.0,16.0728,16.0956,16.0272,16.0842,65700.0
2008-08-27 14:00:00,28.23,28.25,28.22,28.23,84300.0,16.0842,16.0956,16.0785,16.0842,84300.0
2008-08-27 14:10:00,28.23,28.27,28.23,28.26,90000.0,16.0842,16.107,16.0842,16.1013,90000.0
2008-08-27 14:20:00,28.26,28.29,28.23,28.24,103500.0,16.1013,16.1184,16.0842,16.0899,103500.0
2008-08-27 14:30:00,28.24,28.29,28.23,28.28,61500.0,16.0899,16.1184,16.0842,16.1127,61500.0
2008-08-27 14:40:00,28.29,28.38,28.28,28.33,102900.0,16.1184,16.1697,16.1127,16.1412,102900.0
2008-08-27 14:50:00,28.33,28.34,28.25,28.28,98250.0,16.1412,16.1469,16.0956,16.1127,98250.0
2008-08-27 15:00:00,28.29,28.32,28.26,28.3,67800.0,16.1184,16.1355,16.1013,16.1241,67800.0
2008-08-27 15:10:00,28.3,28.3,28.25,28.27,195750.0,16.1241,16.1241,16.0956,16.107,195750.0
2008-08-27 15:20:00,28.27,28.3,28.26,28.28,194400.0,16.107,16.1241,16.1013,16.1127,194400.0
2008-08-27 15:30:00,28.27,28.3,28.25,28.28,317550.0,16.107,16.1241,16.0956,16.1127,317550.0
2008-08-27 15:40:00,28.28,28.33,28.26,28.29,206850.0,16.1127,16.1412,16.1013,16.1184,206850.0
2008-08-27 15:50:00,28.29,28.32,28.27,28.31,311850.0,16.1184,16.1355,16.107,16.1298,311850.0
2008-08-28 09:30:00,28.59,28.65,28.14,28.65,115050.0,16.2893,16.3235,16.0329,16.3235,115050.0
2008-08-28 09:40:00,28.65,28.83,28.63,28.69,148200.0,16.3235,16.4261,16.3121,16.3463,148200.0
2008-08-28 09:50:00,28.71,28.84,28.64,28.83,208800.0,16.3577,16.4318,16.3178,16.4261,208800.0
2008-08-28 10:00:00,28.81,28.88,28.79,28.83,236100.0,16.4147,16.4546,16.4033,16.4261,236100.0
2008-08-28 10:10:00,28.83,28.94,28.81,28.85,98700.0,16.4261,16.4887,16.4147,16.4375,98700.0
2008-08-28 10:20:00,28.85,28.91,28.8,28.83,180150.0,16.4375,16.4717,16.409,16.4261,180150.0
2008-08-28 10:30:00,28.83,28.93,28.78,28.88,203700.0,16.4261,16.483,16.3976,16.4546,203700.0
2008-08-28 10:40:00,28.88,29.11,28.85,29.09,149700.0,16.4546,16.5856,16.4375,16.5742,149700.0
2008-08-28 10:50:00,29.09,29.21,29.09,29.17,105750.0,16.5742,16.6426,16.5742,16.6198,105750.0
2008-08-28 11:00:00,29.16,29.17,28.95,29.04,143400.0,16.6141,16.6198,16.4944,16.5457,143400.0
2008-08-28 11:10:00,29.04,29.17,29.03,29.15,75150.0,16.5457,16.6198,16.54,16.6084,75150.0
2008-08-28 11:20:00,29.16,29.27,29.09,29.21,141900.0,16.6141,16.6768,16.5742,16.6426,141900.0
2008-08-28 11:30:00,29.2,29.33,29.17,29.25,119250.0,16.6369,16.711,16.6198,16.6654,119250.0
2008-08-28 11:40:00,29.24,29.35,29.17,29.33,193650.0,16.6597,16.7223,16.6198,16.711,193650.0
2008-08-28 11:50:00,29.32,29.65,29.31,29.61,227700.0,16.7053,16.8933,16.6996,16.8705,227700.0
2008-08-28 12:00:00,29.59,29.73,29.55,29.67,181050.0,16.8591,16.9389,16.8363,16.9047,181050.0
2008-08-28 12:10:00,29.67,29.68,29.54,29.56,96150.0,16.9047,16.9104,16.8306,16.842,96150.0
2008-08-28 12:20:00,29.55,29.65,29.51,29.59,132300.0,16.8363,16.8933,16.8135,16.8591,132300.0
2008-08-28 12:30:00,29.59,29.61,29.39,29.41,76950.0,16.8591,16.8705,16.7451,16.7565,76950.0
2008-08-28 12:40:00,29.4,29.47,29.34,29.34,55500.0,16.7508,16.7907,16.7166,16.7166,55500.0
2008-08-28 12:50:00,29.33,29.5,29.33,29.47,38550.0,16.711,16.8078,16.711,16.7907,38550.0
2008-08-28 13:00:00,29.47,29.47,29.42,29.43,32400.0,16.7907,16.7907,16.7622,16.7679,32400.0
2008-08-28 13:10:00,29.43,29.49,29.38,29.47,40350.0,16.7679,16.8021,16.7394,16.7907,40350.0
2008-08-28 13:20:00,29.46,29.49,29.41,29.48,54150.0,16.785,16.8021,16.7565,16.7964,54150.0
2008-08-28 13:30:00,29.48,29.61,29.48,29.53,33600.0,16.7964,16.8705,16.7964,16.8249,33600.0
2008-08-28 13:40:00,29.54,29.6,29.47,29.47,65100.0,16.8306,16.8648,16.7907,16.7907,65100.0
2008-08-28 13:50:00,29.47,29.48,29.41,29.47,41100.0,16.7907,16.7964,16.7565,16.7907,41100.0
2008-08-28 14:00:00,29.47,29.47,29.33,29.33,52650.0,16.7907,16.7907,16.711,16.711,52650.0
2008-08-28 14:10:00,29.34,29.38,29.31,29.35,160050.0,16.7166,16.7394,16.6996,16.7223,160050.0
2008-08-28 14:20:00,29.36,29.39,29.31,29.35,66600.0,16.728,16.7451,16.6996,16.7223,66600.0
2008-08-28 14:30:00,29.35,29.49,29.35,29.46,40800.0,16.7223,16.8021,16.7223,16.785,40800.0
2008-08-28 14:40:00,29.45,29.49,29.41,29.41,23850.0,16.7793,16.8021,16.7565,16.7565,23850.0
2008-08-28 14:50:00,29.42,29.49,29.42,29.43,39150.0,16.7622,16.8021,16.7622,16.7679,39150.0
2008-08-28 15:00:00,29.44,29.45,29.37,29.44,54750.0,16.7736,16.7793,16.7337,16.7736,54750.0
2008-08-28 15:10:00,29.44,29.46,29.37,29.39,170400.0,16.7736,16.785,16.7337,16.7451,170400.0
2008-08-28 15:20:00,29.39,29.48,29.32,29.48,190500.0,16.7451,16.7964,16.7053,16.7964,190500.0
2008-08-28 15:30:00,29.47,29.5,29.41,29.49,55950.0,16.7907,16.8078,16.7565,16.8021,55950.0
2008-08-28 15:40:00,29.5,29.56,29.41,29.41,167850.0,16.8078,16.842,16.7565,16.7565,167850.0
2008-08-28 15:50:00,29.41,29.43,29.38,29.42,269250.0,16.7565,16.7679,16.7394,16.7622,269250.0
2008-08-29 09:30:00,29.41,29.52,29.03,29.07,87450.0,16.7565,16.8192,16.54,16.5628,87450.0
2008-08-29 09:40:00,29.07,29.33,29.05,29.29,87300.0,16.5628,16.711,16.5514,16.6882,87300.0
2008-08-29 09:50:00,29.32,29.39,29.26,29.32,129750.0,16.7053,16.7451,16.6711,16.7053,129750.0
2008-08-29 10:00:00,29.33,29.39,28.99,29.07,157050.0,16.711,16.7451,16.5172,16.5628,157050.0
2008-08-29 10:10:00,29.07,29.07,28.99,29.05,120900.0,16.5628,16.5628,16.5172,16.5514,120900.0
2008-08-29 10:20:00,29.04,29.1,28.97,29.07,149400.0,16.5457,16.5799,16.5058,16.5628,149400.0
2008-08-29 10:30:00,29.07,29.11,28.99,29.01,119250.0,16.5628,16.5856,16.5172,16.5286,119250.0
2008-08-29 10:40:00,29.0,29.01,28.69,28.72,112500.0,16.5229,16.5286,16.3463,16.3634,112500.0
2008-08-29 10:50:00,28.75,28.81,28.7,28.74,38550.0,16.3805,16.4147,16.352,16.3748,38550.0
2008-08-29 11:00:00,28.73,28.82,28.73,28.78,33000.0,16.3691,16.4204,16.3691,16.3976,33000.0
2008-08-29 11:10:00,28.79,28.87,28.77,28.85,72900.0,16.4033,16.4489,16.3919,16.4375,72900.0
2008-08-29 11:20:00,28.85,28.93,28.81,28.85,86700.0,16.4375,16.483,16.4147,16.4375,86700.0
2008-08-29 11:30:00,28.84,28.87,28.73,28.81,79200.0,16.4318,16.4489,16.3691,16.4147,79200.0
2008-08-29 11:40:00,28.81,28.91,28.81,28.82,32400.0,16.4147,16.4717,16.4147,16.4204,32400.0
2008-08-29 11:50:00,28.83,28.93,28.83,28.9,35400.0,16.4261,16.483,16.4261,16.466,35400.0
2008-08-29 12:00:00,28.89,28.94,28.87,28.93,73500.0,16.4603,16.4887,16.4489,16.483,73500.0
2008-08-29 12:10:00,28.93,28.95,28.89,28.93,36900.0,16.483,16.4944,16.4603,16.483,36900.0
2008-08-29 12:20:00,28.93,28.99,28.88,28.89,29400.0,16.483,16.5172,16.4546,16.4603,29400.0
2008-08-29 12:30:00,28.89,28.96,28.89,28.93,15450.0,16.4603,16.5001,16.4603,16.483,15450.0
2008-08-29 12:40:00,28.92,28.94,28.86,28.91,32250.0,16.4774,16.4887,16.4432,16.4717,32250.0
2008-08-29 12:50:00,28.93,29.06,28.93,29.01,37350.0,16.483,16.5571,16.483,16.5286,37350.0
2008-08-29 13:00:00,29.0,29.1,28.98,29.06,73800.0,16.5229,16.5799,16.5115,16.5571,73800.0
2008-08-29 13:10:00,29.05,29.13,29.05,29.1,46500.0,16.5514,16.597,16.5514,16.5799,46500.0
2008-08-29 13:20:00,29.11,29.25,29.1,29.15,71550.0,16.5856,16.6654,16.5799,16.6084,71550.0
2008-08-29 13:30:00,29.15,29.19,29.01,29.01,42900.0,16.6084,16.6312,16.5286,16.5286,42900.0
2008-08-29 13:40:00,29.01,29.04,28.99,29.03,30000.0,16.5286,16.5457,16.5172,16.54,30000.0
2008-08-29 13:50:00,29.03,29.03,28.93,28.97,35850.0,16.54,16.54,16.483,16.5058,35850.0
2008-08-29 14:00:00,28.97,29.01,28.97,28.97,30600.0,16.5058,16.5286,16.5058,16.5058,30600.0
2008-08-29 14:10:00,28.97,29.04,28.94,29.0,61350.0,16.5058,16.5457,16.4887,16.5229,61350.0
2008-08-29 14:20:00,29.01,29.01,28.91,28.97,39600.0,16.5286,16.5286,16.4717,16.5058,39600.0
2008-08-29 14:30:00,28.98,28.98,28.88,28.89,46650.0,16.5115,16.5115,16.4546,16.4603,46650.0
2008-08-29 14:40:00,28.87,28.9,28.81,28.9,87600.0,16.4489,16.466,16.4147,16.466,87600.0
2008-08-29 14:50:00,28.89,28.97,28.87,28.93,40050.0,16.4603,16.5058,16.4489,16.483,40050.0
2008-08-29 15:00:00,28.93,28.95,28.8,28.81,86400.0,16.483,16.4944,16.409,16.4147,86400.0
2008-08-29 15:10:00,28.82,28.82,28.73,28.75,134400.0,16.4204,16.4204,16.3691,16.3805,134400.0
2008-08-29 15:20:00,28.75,28.81,28.69,28.69,136800.0,16.3805,16.4147,16.3463,16.3463,136800.0
2008-08-29 15:30:00,28.69,28.82,28.69,28.77,112650.0,16.3463,16.4204,16.3463,16.3919,112650.0
2008-08-29 15:40:00,28.78,28.81,28.72,28.77,154350.0,16.3976,16.4147,16.3634,16.3919,154350.0
2008-08-29 15:50:00,28.77,28.77,28.67,28.71,277950.0,16.3919,16.3919,16.3349,16.3577,277950.0
2008-09-02 09:30:00,29.92,29.92,29.52,29.76,220500.0,17.0471,17.0471,16.8192,16.9559,220500.0
2008-09-02 09:40:00,29.73,30.17,29.73,30.02,189150.0,16.9389,17.1895,16.9389,17.1041,189150.0
2008-09-02 09:50:00,30.03,30.08,29.97,30.01,123900.0,17.1098,17.1383,17.0756,17.0984,123900.0
2008-09-02 10:00:00,30.01,30.13,29.94,30.01,206850.0,17.0984,17.1668,17.0585,17.0984,206850.0
2008-09-02 10:10:00,29.99,30.06,29.88,29.91,120450.0,17.087,17.1269,17.0243,17.0414,120450.0
2008-09-02 10:20:00,29.9,29.9,29.66,29.72,131100.0,17.0357,17.0357,16.899,16.9332,131100.0
2008-09-02 10:30:00,29.73,29.91,29.71,29.86,149700.0,16.9389,17.0414,16.9275,17.0129,149700.0
2008-09-02 10:40:00,29.86,29.87,29.63,29.71,120000.0,17.0129,17.0186,16.8819,16.9275,120000.0
2008-09-02 10:50:00,29.72,29.83,29.63,29.77,114150.0,16.9332,16.9958,16.8819,16.9616,114150.0
2008-09-02 11:00:00,29.79,29.91,29.77,29.81,101400.0,16.973,17.0414,16.9616,16.9844,101400.0
2008-09-02 11:10:00,29.81,29.81,29.75,29.8,66750.0,16.9844,16.9844,16.9502,16.9787,66750.0
2008-09-02 11:20:00,29.79,29.83,29.67,29.78,132000.0,16.973,16.9958,16.9047,16.9673,132000.0
2008-09-02 11:30:00,29.79,29.91,29.79,29.85,115050.0,16.973,17.0414,16.973,17.0072,115050.0
2008-09-02 11:40:00,29.85,29.87,29.77,29.81,75300.0,17.0072,17.0186,16.9616,16.9844,75300.0
2008-09-02 11:50:00,29.81,29.82,29.68,29.71,98700.0,16.9844,16.9901,16.9104,16.9275,98700.0
2008-09-02 12:00:00,29.71,29.71,29.63,29.65,82500.0,16.9275,16.9275,16.8819,16.8933,82500.0
2008-09-02 12:10:00,29.65,29.67,29.58,29.61,85650.0,16.8933,16.9047,16.8534,16.8705,85650.0
2008-09-02 12:20:00,29.62,29.65,29.36,29.39,119850.0,16.8762,16.8933,16.728,16.7451,119850.0
2008-09-02 12:30:00,29.4,29.4,29.27,29.28,151650.0,16.7508,16.7508,16.6768,16.6825,151650.0
2008-09-02 12:40:00,29.27,29.28,29.21,29.25,60450.0,16.6768,16.6825,16.6426,16.6654,60450.0
2008-09-02 12:50:00,29.25,29.37,29.25,29.36,147450.0,16.6654,16.7337,16.6654,16.728,147450.0
2008-09-02 13:00:00,29.36,29.44,29.31,29.34,107850.0,16.728,16.7736,16.6996,16.7166,107850.0
2008-09-02 13:10:00,29.33,29.39,29.31,29.31,43650.0,16.711,16.7451,16.6996,16.6996,43650.0
2008-09-02 13:20:00,29.31,29.31,29.25,29.31,78000.0,16.6996,16.6996,16.6654,16.6996,78000.0
2008-09-02 13:30:00,29.31,29.43,29.28,29.42,77550.0,16.6996,16.7679,16.6825,16.7622,77550.0
2008-09-02 13:40:00,29.4,29.41,29.19,29.19,72150.0,16.7508,16.7565,16.6312,16.6312,72150.0
2008-09-02 13:50:00,29.19,29.21,28.99,29.01,139350.0,16.6312,16.6426,16.5172,16.5286,139350.0
2008-09-02 14:00:00,29.01,29.05,28.94,28.94,130050.0,16.5286,16.5514,16.4887,16.4887,130050.0
2008-09-02 14:10:00,28.96,28.97,28.78,28.78,180900.0,16.5001,16.5058,16.3976,16.3976,180900.0
2008-09-02 14:20:00,28.79,28.88,28.78,28.8,90150.0,16.4033,16.4546,16.3976,16.409,90150.0
2008-09-02 14:30:00,28.81,28.87,28.71,28.72,86400.0,16.4147,16.4489,16.3577,16.3634,86400.0
2008-09-02 14:40:00,28.71,28.78,28.67,28.71,99150.0,16.3577,16.3976,16.3349,16.3577,99150.0
2008-09-02 14:50:00,28.7,28.7,28.49,28.54,216750.0,16.352,16.352,16.2324,16.2608,216750.0
2008-09-02 15:00:00,28.53,28.61,28.46,28.57,144900.0,16.2551,16.3007,16.2153,16.2779,144900.0
2008-09-02 15:10:00,28.57,28.63,28.54,28.56,132150.0,16.2779,16.3121,16.2608,16.2722,132150.0
2008-09-02 15:20:00,28.56,28.65,28.53,28.62,200400.0,16.2722,16.3235,16.2551,16.3064,200400.0
2008-09-02 15:30:00,28.61,28.69,28.6,28.67,231600.0,16.3007,16.3463,16.295,16.3349,231600.0
2008-09-02 15:40:00,28.67,28.69,28.53,28.63,248700.0,16.3349,16.3463,16.2551,16.3121,248700.0
2008-09-02 15:50:00,28.62,28.73,28.6,28.66,415350.0,16.3064,16.3691,16.295,16.3292,415350.0
2008-09-03 09:30:00,28.63,28.66,27.83,27.83,144150.0,16.3121,16.3292,15.8563,15.8563,144150.0
2008-09-03 09:40:00,27.83,28.17,27.82,28.13,160500.0,15.8563,16.05,15.8506,16.0272,160500.0
2008-09-03 09:50:00,28.15,28.33,28.05,28.28,242250.0,16.0386,16.1412,15.9817,16.1127,242250.0
2008-09-03 10:00:00,28.27,28.49,28.21,28.25,255150.0,16.107,16.2324,16.0728,16.0956,255150.0
2008-09-03 10:10:00,28.25,28.3,27.97,27.99,125100.0,16.0956,16.1241,15.9361,15.9475,125100.0
2008-09-03 10:20:00,27.97,28.24,27.93,28.17,83100.0,15.9361,16.0899,15.9133,16.05,83100.0
2008-09-03 10:30:00,28.17,28.35,28.12,28.32,153150.0,16.05,16.1526,16.0215,16.1355,153150.0
2008-09-03 10:40:00,28.32,28.46,28.13,28.14,121650.0,16.1355,16.2153,16.0272,16.0329,121650.0
2008-09-03 10:50:00,28.13,28.17,28.02,28.11,57150.0,16.0272,16.05,15.9646,16.0158,57150.0
2008-09-03 11:00:00,28.12,28.35,28.12,28.16,83850.0,16.0215,16.1526,16.0215,16.0443,83850.0
2008-09-03 11:10:00,28.17,28.18,27.93,27.97,75600.0,16.05,16.0557,15.9133,15.9361,75600.0
2008-09-03 11:20:00,27.97,28.07,27.95,27.99,84600.0,15.9361,15.9931,15.9247,15.9475,84600.0
2008-09-03 11:30:00,27.99,28.11,27.95,28.08,206700.0,15.9475,16.0158,15.9247,15.9988,206700.0
2008-09-03 11:40:00,28.08,28.08,27.99,28.01,109200.0,15.9988,15.9988,15.9475,15.9589,109200.0
2008-09-03 11:50:00,28.01,28.08,27.88,27.92,48900.0,15.9589,15.9988,15.8848,15.9076,48900.0
2008-09-03 12:00:00,27.93,27.95,27.82,27.82,56250.0,15.9133,15.9247,15.8506,15.8506,56250.0
2008-09-03 12:10:00,27.83,27.88,27.77,27.85,56700.0,15.8563,15.8848,15.8221,15.8677,56700.0
2008-09-03 12:20:00,27.85,27.91,27.79,27.9,39900.0,15.8677,15.9019,15.8335,15.8962,39900.0
2008-09-03 12:30:00,27.89,28.01,27.85,28.01,52350.0,15.8905,15.9589,15.8677,15.9589,52350.0
2008-09-03 12:40:00,28.01,28.01,27.88,27.89,34350.0,15.9589,15.9589,15.8848,15.8905,34350.0
2008-09-03 12:50:00,27.9,27.97,27.88,27.9,42750.0,15.8962,15.9361,15.8848,15.8962,42750.0
2008-09-03 13:00:00,27.89,28.01,27.83,27.97,82500.0,15.8905,15.9589,15.8563,15.9361,82500.0
2008-09-03 13:10:00,27.97,28.07,27.93,28.03,66600.0,15.9361,15.9931,15.9133,15.9703,66600.0
2008-09-03 13:20:00,28.03,28.06,27.94,27.99,55500.0,15.9703,15.9874,15.919,15.9475,55500.0
2008-09-03 13:30:00,27.97,28.01,27.89,27.93,35400.0,15.9361,15.9589,15.8905,15.9133,35400.0
2008-09-03 13:40:00,27.93,28.03,27.87,28.02,98250.0,15.9133,15.9703,15.8791,15.9646,98250.0
2008-09-03 13:50:00,28.01,28.13,28.01,28.05,117300.0,15.9589,16.0272,15.9589,15.9817,117300.0
2008-09-03 14:00:00,28.04,28.17,27.91,28.07,249450.0,15.976,16.05,15.9019,15.9931,249450.0
2008-09-03 14:10:00,28.07,28.07,27.89,27.98,117900.0,15.9931,15.9931,15.8905,15.9418,117900.0
2008-09-03 14:20:00,27.99,28.01,27.85,27.99,105300.0,15.9475,15.9589,15.8677,15.9475,105300.0
2008-09-03 14:30:00,27.99,28.15,27.97,28.14,173250.0,15.9475,16.0386,15.9361,16.0329,173250.0
2008-09-03 14:40:00,28.13,28.16,28.06,28.07,159150.0,16.0272,16.0443,15.9874,15.9931,159150.0
2008-09-03 14:50:00,28.05,28.05,27.86,27.98,308700.0,15.9817,15.9817,15.8734,15.9418,308700.0
2008-09-03 15:00:00,27.97,28.08,27.97,28.01,144300.0,15.9361,15.9988,15.9361,15.9589,144300.0
2008-09-03 15:10:00,28.01,28.07,27.93,28.03,128700.0,15.9589,15.9931,15.9133,15.9703,128700.0
2008-09-03 15:20:00,28.03,28.19,27.99,28.04,244500.0,15.9703,16.0614,15.9475,15.976,244500.0
2008-09-03 15:30:00,28.04,28.15,27.97,28.09,316500.0,15.976,16.0386,15.9361,16.0045,316500.0
2008-09-03 15:40:00,28.09,28.12,28.05,28.11,208050.0,16.0045,16.0215,15.9817,16.0158,208050.0
2008-09-03 15:50:00,28.11,28.23,28.04,28.19,418200.0,16.0158,16.0842,15.976,16.0614,418200.0
2008-09-04 09:30:00,27.97,28.37,27.83,28.15,135750.0,15.9361,16.164,15.8563,16.0386,135750.0
2008-09-04 09:40:00,28.13,28.17,27.9,27.98,250200.0,16.0272,16.05,15.8962,15.9418,250200.0
2008-09-04 09:50:00,27.97,28.2,27.94,28.08,219600.0,15.9361,16.0671,15.919,15.9988,219600.0
2008-09-04 10:00:00,28.07,28.33,28.0,28.27,192900.0,15.9931,16.1412,15.9532,16.107,192900.0
2008-09-04 10:10:00,28.27,28.32,28.22,28.27,116250.0,16.107,16.1355,16.0785,16.107,116250.0
2008-09-04 10:20:00,28.27,28.35,28.2,28.3,139350.0,16.107,16.1526,16.0671,16.1241,139350.0
2008-09-04 10:30:00,28.3,28.31,27.97,28.07,278250.0,16.1241,16.1298,15.9361,15.9931,278250.0
2008-09-04 10:40:00,28.08,28.26,27.99,28.11,215850.0,15.9988,16.1013,15.9475,16.0158,215850.0
2008-09-04 10:50:00,28.1,28.33,28.09,28.29,211950.0,16.0102,16.1412,16.0045,16.1184,211950.0
2008-09-04 11:00:00,28.27,28.29,28.08,28.19,271950.0,16.107,16.1184,15.9988,16.0614,271950.0
2008-09-04 11:10:00,28.2,28.21,28.07,28.13,190500.0,16.0671,16.0728,15.9931,16.0272,190500.0
2008-09-04 11:20:00,28.13,28.19,28.01,28.12,204450.0,16.0272,16.0614,15.9589,16.0215,204450.0
2008-09-04 11:30:00,28.13,28.16,28.07,28.12,108600.0,16.0272,16.0443,15.9931,16.0215,108600.0
2008-09-04 11:40:00,28.12,28.31,28.12,28.29,221550.0,16.0215,16.1298,16.0215,16.1184,221550.0
2008-09-04 11:50:00,28.28,28.35,28.24,28.27,129300.0,16.1127,16.1526,16.0899,16.107,129300.0
2008-09-04 12:00:00,28.27,28.41,28.27,28.39,100800.0,16.107,16.1868,16.107,16.1754,100800.0
2008-09-04 12:10:00,28.4,28.41,28.24,28.25,145650.0,16.1811,16.1868,16.0899,16.0956,145650.0
2008-09-04 12:20:00,28.25,28.28,28.15,28.21,249150.0,16.0956,16.1127,16.0386,16.0728,249150.0
2008-09-04 12:30:00,28.21,28.25,28.17,28.17,125700.0,16.0728,16.0956,16.05,16.05,125700.0
2008-09-04 12:40:00,28.15,28.15,27.98,27.99,133950.0,16.0386,16.0386,15.9418,15.9475,133950.0
2008-09-04 12:50:00,28.0,28.02,27.89,27.95,134550.0,15.9532,15.9646,15.8905,15.9247,134550.0
2008-09-04 13:00:00,27.93,28.07,27.92,28.05,127650.0,15.9133,15.9931,15.9076,15.9817,127650.0
2008-09-04 13:10:00,28.05,28.09,27.97,28.05,81900.0,15.9817,16.0045,15.9361,15.9817,81900.0
2008-09-04 13:20:00,28.04,28.04,27.87,27.92,104250.0,15.976,15.976,15.8791,15.9076,104250.0
2008-09-04 13:30:00,27.92,27.96,27.87,27.9,64800.0,15.9076,15.9304,15.8791,15.8962,64800.0
2008-09-04 13:40:00,27.91,27.91,27.83,27.85,44250.0,15.9019,15.9019,15.8563,15.8677,44250.0
2008-09-04 13:50:00,27.84,27.93,27.81,27.92,61500.0,15.862,15.9133,15.8449,15.9076,61500.0
2008-09-04 14:00:00,27.92,27.97,27.9,27.91,118950.0,15.9076,15.9361,15.8962,15.9019,118950.0
2008-09-04 14:10:00,27.9,27.95,27.81,27.83,148350.0,15.8962,15.9247,15.8449,15.8563,148350.0
2008-09-04 14:20:00,27.83,27.97,27.8,27.89,182400.0,15.8563,15.9361,15.8392,15.8905,182400.0
2008-09-04 14:30:00,27.89,27.92,27.79,27.89,193200.0,15.8905,15.9076,15.8335,15.8905,193200.0
2008-09-04 14:40:00,27.9,27.92,27.79,27.79,246150.0,15.8962,15.9076,15.8335,15.8335,246150.0
2008-09-04 14:50:00,27.79,27.81,27.73,27.78,333750.0,15.8335,15.8449,15.7993,15.8278,333750.0
2008-09-04 15:00:00,27.78,27.88,27.75,27.84,364950.0,15.8278,15.8848,15.8107,15.862,364950.0
2008-09-04 15:10:00,27.84,27.99,27.84,27.87,480600.0,15.862,15.9475,15.862,15.8791,480600.0
2008-09-04 15:20:00,27.87,27.9,27.77,27.87,298950.0,15.8791,15.8962,15.8221,15.8791,298950.0
2008-09-04 15:30:00,27.87,27.9,27.76,27.77,238200.0,15.8791,15.8962,15.8164,15.8221,238200.0
2008-09-04 15:40:00,27.77,27.82,27.71,27.77,337200.0,15.8221,15.8506,15.7879,15.8221,337200.0
2008-09-04 15:50:00,27.77,27.84,27.66,27.67,502800.0,15.8221,15.862,15.7595,15.7652,502800.0
2008-09-05 09:30:00,27.69,27.91,27.55,27.57,92100.0,15.7766,15.9019,15.6968,15.7082,92100.0
2008-09-05 09:40:00,27.53,27.73,27.52,27.53,293550.0,15.6854,15.7993,15.6797,15.6854,293550.0
2008-09-05 09:50:00,27.53,27.55,27.39,27.43,102450.0,15.6854,15.6968,15.6056,15.6284,102450.0
2008-09-05 10:00:00,27.46,27.59,27.28,27.33,154350.0,15.6455,15.7196,15.543,15.5714,154350.0
2008-09-05 10:10:00,27.34,27.34,27.11,27.19,206550.0,15.5771,15.5771,15.4461,15.4917,206550.0
2008-09-05 10:20:00,27.19,27.26,27.05,27.09,161700.0,15.4917,15.5316,15.4119,15.4347,161700.0
2008-09-05 10:30:00,27.08,27.17,26.94,27.04,134400.0,15.429,15.4803,15.3492,15.4062,134400.0
2008-09-05 10:40:00,27.03,27.09,26.93,26.98,106350.0,15.4005,15.4347,15.3435,15.372,106350.0
2008-09-05 10:50:00,26.99,27.01,26.87,26.92,110700.0,15.3777,15.3891,15.3094,15.3378,110700.0
2008-09-05 11:00:00,26.92,26.96,26.83,26.95,154350.0,15.3378,15.3606,15.2866,15.3549,154350.0
2008-09-05 11:10:00,26.95,27.04,26.83,27.01,205950.0,15.3549,15.4062,15.2866,15.3891,205950.0
2008-09-05 11:20:00,27.0,27.17,26.99,27.13,121500.0,15.3834,15.4803,15.3777,15.4575,121500.0
2008-09-05 11:30:00,27.15,27.26,27.09,27.19,129450.0,15.4689,15.5316,15.4347,15.4917,129450.0
2008-09-05 11:40:00,27.19,27.35,27.19,27.34,177900.0,15.4917,15.5828,15.4917,15.5771,177900.0
2008-09-05 11:50:00,27.35,27.55,27.32,27.45,342600.0,15.5828,15.6968,15.5657,15.6398,342600.0
2008-09-05 12:00:00,27.45,27.56,27.43,27.53,145950.0,15.6398,15.7025,15.6284,15.6854,145950.0
2008-09-05 12:10:00,27.53,27.55,27.45,27.49,109500.0,15.6854,15.6968,15.6398,15.6626,109500.0
2008-09-05 12:20:00,27.49,27.64,27.46,27.64,75900.0,15.6626,15.7481,15.6455,15.7481,75900.0
2008-09-05 12:30:00,27.63,27.69,27.55,27.63,166050.0,15.7424,15.7766,15.6968,15.7424,166050.0
2008-09-05 12:40:00,27.61,27.62,27.51,27.58,50550.0,15.731,15.7367,15.674,15.7139,50550.0
2008-09-05 12:50:00,27.59,27.62,27.47,27.54,67800.0,15.7196,15.7367,15.6512,15.6911,67800.0
2008-09-05 13:00:00,27.55,27.67,27.5,27.63,82500.0,15.6968,15.7652,15.6683,15.7424,82500.0
2008-09-05 13:10:00,27.62,27.67,27.62,27.63,90450.0,15.7367,15.7652,15.7367,15.7424,90450.0
2008-09-05 13:20:00,27.63,27.64,27.53,27.55,64650.0,15.7424,15.7481,15.6854,15.6968,64650.0
2008-09-05 13:30:00,27.53,27.62,27.45,27.47,74250.0,15.6854,15.7367,15.6398,15.6512,74250.0
2008-09-05 13:40:00,27.47,27.59,27.47,27.55,84600.0,15.6512,15.7196,15.6512,15.6968,84600.0
2008-09-05 13:50:00,27.54,27.67,27.5,27.66,59100.0,15.6911,15.7652,15.6683,15.7595,59100.0
2008-09-05 14:00:00,27.65,27.65,27.51,27.63,102600.0,15.7538,15.7538,15.674,15.7424,102600.0
2008-09-05 14:10:00,27.61,27.69,27.54,27.69,180600.0,15.731,15.7766,15.6911,15.7766,180600.0
2008-09-05 14:20:00,27.69,27.75,27.64,27.71,97200.0,15.7766,15.8107,15.7481,15.7879,97200.0
2008-09-05 14:30:00,27.71,27.79,27.62,27.71,113250.0,15.7879,15.8335,15.7367,15.7879,113250.0
2008-09-05 14:40:00,27.71,27.89,27.71,27.86,192150.0,15.7879,15.8905,15.7879,15.8734,192150.0
2008-09-05 14:50:00,27.86,28.03,27.82,27.93,272400.0,15.8734,15.9703,15.8506,15.9133,272400.0
2008-09-05 15:00:00,27.93,27.97,27.85,27.92,209400.0,15.9133,15.9361,15.8677,15.9076,209400.0
2008-09-05 15:10:00,27.9,27.97,27.85,27.94,160050.0,15.8962,15.9361,15.8677,15.919,160050.0
2008-09-05 15:20:00,27.94,27.94,27.81,27.9,247200.0,15.919,15.919,15.8449,15.8962,247200.0
2008-09-05 15:30:00,27.9,27.94,27.83,27.93,153300.0,15.8962,15.919,15.8563,15.9133,153300.0
2008-09-05 15:40:00,27.93,28.1,27.89,28.06,350100.0,15.9133,16.0102,15.8905,15.9874,350100.0
2008-09-05 15:50:00,28.06,28.08,27.91,27.92,519900.0,15.9874,15.9988,15.9019,15.9076,519900.0
2008-09-08 09:30:00,28.41,29.0,27.99,28.7,315000.0,16.1868,16.5229,15.9475,16.352,315000.0
2008-09-08 09:40:00,28.71,28.71,28.51,28.7,213000.0,16.3577,16.3577,16.2438,16.352,213000.0
2008-09-08 09:50:00,28.67,28.83,28.59,28.68,318150.0,16.3349,16.4261,16.2893,16.3406,318150.0
2008-09-08 10:00:00,28.67,29.11,28.63,29.11,363300.0,16.3349,16.5856,16.3121,16.5856,363300.0
2008-09-08 10:10:00,29.09,29.13,28.77,28.86,202200.0,16.5742,16.597,16.3919,16.4432,202200.0
2008-09-08 10:20:00,28.87,28.92,28.75,28.82,105000.0,16.4489,16.4774,16.3805,16.4204,105000.0
2008-09-08 10:30:00,28.83,29.09,28.76,29.05,150150.0,16.4261,16.5742,16.3862,16.5514,150150.0
2008-09-08 10:40:00,29.04,29.15,28.99,29.09,104700.0,16.5457,16.6084,16.5172,16.5742,104700.0
2008-09-08 10:50:00,29.11,29.11,28.76,28.77,148650.0,16.5856,16.5856,16.3862,16.3919,148650.0
2008-09-08 11:00:00,28.77,29.05,28.54,28.87,203550.0,16.3919,16.5514,16.2608,16.4489,203550.0
2008-09-08 11:10:00,28.86,29.04,28.81,28.88,123600.0,16.4432,16.5457,16.4147,16.4546,123600.0
2008-09-08 11:20:00,28.88,28.95,28.69,28.81,128250.0,16.4546,16.4944,16.3463,16.4147,128250.0
2008-09-08 11:30:00,28.81,28.91,28.71,28.76,77100.0,16.4147,16.4717,16.3577,16.3862,77100.0
2008-09-08 11:40:00,28.75,28.81,28.64,28.73,163950.0,16.3805,16.4147,16.3178,16.3691,163950.0
2008-09-08 11:50:00,28.71,28.85,28.59,28.75,175950.0,16.3577,16.4375,16.2893,16.3805,175950.0
2008-09-08 12:00:00,28.75,28.77,28.5,28.6,154350.0,16.3805,16.3919,16.2381,16.295,154350.0
2008-09-08 12:10:00,28.59,28.78,28.59,28.75,184650.0,16.2893,16.3976,16.2893,16.3805,184650.0
2008-09-08 12:20:00,28.75,28.8,28.63,28.74,112650.0,16.3805,16.409,16.3121,16.3748,112650.0
2008-09-08 12:30:00,28.75,29.03,28.75,28.97,101700.0,16.3805,16.54,16.3805,16.5058,101700.0
2008-09-08 12:40:00,28.96,29.06,28.9,28.9,86550.0,16.5001,16.5571,16.466,16.466,86550.0
2008-09-08 12:50:00,28.91,29.02,28.87,28.99,85500.0,16.4717,16.5343,16.4489,16.5172,85500.0
2008-09-08 13:00:00,28.99,29.01,28.73,28.74,155250.0,16.5172,16.5286,16.3691,16.3748,155250.0
2008-09-08 13:10:00,28.73,28.91,28.73,28.87,136050.0,16.3691,16.4717,16.3691,16.4489,136050.0
2008-09-08 13:20:00,28.87,28.94,28.83,28.85,73500.0,16.4489,16.4887,16.4261,16.4375,73500.0
2008-09-08 13:30:00,28.86,28.92,28.77,28.79,110850.0,16.4432,16.4774,16.3919,16.4033,110850.0
2008-09-08 13:40:00,28.79,28.87,28.72,28.76,91950.0,16.4033,16.4489,16.3634,16.3862,91950.0
2008-09-08 13:50:00,28.76,28.79,28.62,28.66,149700.0,16.3862,16.4033,16.3064,16.3292,149700.0
2008-09-08 14:00:00,28.66,28.87,28.63,28.82,153300.0,16.3292,16.4489,16.3121,16.4204,153300.0
2008-09-08 14:10:00,28.83,28.91,28.77,28.83,123900.0,16.4261,16.4717,16.3919,16.4261,123900.0
2008-09-08 14:20:00,28.83,28.95,28.81,28.87,133350.0,16.4261,16.4944,16.4147,16.4489,133350.0
2008-09-08 14:30:00,28.88,29.07,28.86,29.04,190350.0,16.4546,16.5628,16.4432,16.5457,190350.0
2008-09-08 14:40:00,29.04,29.11,28.98,29.0,156600.0,16.5457,16.5856,16.5115,16.5229,156600.0
2008-09-08 14:50:00,29.01,29.11,28.94,29.01,125400.0,16.5286,16.5856,16.4887,16.5286,125400.0
2008-09-08 15:00:00,28.99,29.02,28.83,28.89,166500.0,16.5172,16.5343,16.4261,16.4603,166500.0
2008-09-08 15:10:00,28.89,29.06,28.83,29.01,199050.0,16.4603,16.5571,16.4261,16.5286,199050.0
2008-09-08 15:20:00,29.01,29.19,29.01,29.17,244200.0,16.5286,16.6312,16.5286,16.6198,244200.0
2008-09-08 15:30:00,29.19,29.38,29.18,29.36,432900.0,16.6312,16.7394,16.6255,16.728,432900.0
2008-09-08 15:40:00,29.37,29.43,29.23,29.37,406350.0,16.7337,16.7679,16.654,16.7337,406350.0
2008-09-08 15:50:00,29.36,29.38,29.23,29.29,555450.0,16.728,16.7394,16.654,16.6882,555450.0
2008-09-09 09:30:00,29.67,29.83,29.35,29.48,234150.0,16.9047,16.9958,16.7223,16.7964,234150.0
2008-09-09 09:40:00,29.47,29.65,29.4,29.53,124650.0,16.7907,16.8933,16.7508,16.8249,124650.0
2008-09-09 09:50:00,29.54,29.82,29.44,29.75,218100.0,16.8306,16.9901,16.7736,16.9502,218100.0
2008-09-09 10:00:00,29.75,29.75,29.52,29.57,177900.0,16.9502,16.9502,16.8192,16.8477,177900.0
2008-09-09 10:10:00,29.57,29.67,29.49,29.49,160350.0,16.8477,16.9047,16.8021,16.8021,160350.0
2008-09-09 10:20:00,29.49,29.58,29.27,29.3,166650.0,16.8021,16.8534,16.6768,16.6939,166650.0
2008-09-09 10:30:00,29.3,29.3,29.1,29.14,188250.0,16.6939,16.6939,16.5799,16.6027,188250.0
2008-09-09 10:40:00,29.14,29.15,29.01,29.02,250350.0,16.6027,16.6084,16.5286,16.5343,250350.0
2008-09-09 10:50:00,29.03,29.03,28.75,28.83,184800.0,16.54,16.54,16.3805,16.4261,184800.0
2008-09-09 11:00:00,28.83,28.92,28.75,28.89,124050.0,16.4261,16.4774,16.3805,16.4603,124050.0
2008-09-09 11:10:00,28.89,28.91,28.69,28.79,120000.0,16.4603,16.4717,16.3463,16.4033,120000.0
2008-09-09 11:20:00,28.81,29.05,28.79,29.04,168000.0,16.4147,16.5514,16.4033,16.5457,168000.0
2008-09-09 11:30:00,29.03,29.08,28.94,29.04,115050.0,16.54,16.5685,16.4887,16.5457,115050.0
2008-09-09 11:40:00,29.03,29.16,29.03,29.14,98700.0,16.54,16.6141,16.54,16.6027,98700.0
2008-09-09 11:50:00,29.14,29.17,29.05,29.06,129300.0,16.6027,16.6198,16.5514,16.5571,129300.0
2008-09-09 12:00:00,29.05,29.07,28.91,28.92,95400.0,16.5514,16.5628,16.4717,16.4774,95400.0
2008-09-09 12:10:00,28.92,28.97,28.83,28.88,102600.0,16.4774,16.5058,16.4261,16.4546,102600.0
2008-09-09 12:20:00,28.87,29.0,28.87,28.87,92700.0,16.4489,16.5229,16.4489,16.4489,92700.0
2008-09-09 12:30:00,28.85,28.95,28.8,28.85,108750.0,16.4375,16.4944,16.409,16.4375,108750.0
2008-09-09 12:40:00,28.85,28.97,28.77,28.95,86250.0,16.4375,16.5058,16.3919,16.4944,86250.0
2008-09-09 12:50:00,28.95,28.98,28.84,28.87,76350.0,16.4944,16.5115,16.4318,16.4489,76350.0
2008-09-09 13:00:00,28.87,29.03,28.81,28.98,132300.0,16.4489,16.54,16.4147,16.5115,132300.0
2008-09-09 13:10:00,28.99,29.04,28.92,29.01,124650.0,16.5172,16.5457,16.4774,16.5286,124650.0
2008-09-09 13:20:00,29.0,29.06,28.84,28.89,135600.0,16.5229,16.5571,16.4318,16.4603,135600.0
2008-09-09 13:30:00,28.89,28.97,28.83,28.94,120300.0,16.4603,16.5058,16.4261,16.4887,120300.0
2008-09-09 13:40:00,28.94,29.03,28.85,28.86,177150.0,16.4887,16.54,16.4375,16.4432,177150.0
2008-09-09 13:50:00,28.85,28.97,28.85,28.93,183300.0,16.4375,16.5058,16.4375,16.483,183300.0
2008-09-09 14:00:00,28.92,29.0,28.89,28.96,229200.0,16.4774,16.5229,16.4603,16.5001,229200.0
2008-09-09 14:10:00,28.97,28.98,28.81,28.85,204750.0,16.5058,16.5115,16.4147,16.4375,204750.0
2008-09-09 14:20:00,28.84,28.98,28.76,28.89,184350.0,16.4318,16.5115,16.3862,16.4603,184350.0
2008-09-09 14:30:00,28.9,28.91,28.79,28.84,150600.0,16.466,16.4717,16.4033,16.4318,150600.0
2008-09-09 14:40:00,28.84,28.88,28.61,28.81,286500.0,16.4318,16.4546,16.3007,16.4147,286500.0
2008-09-09 14:50:00,28.81,28.83,28.62,28.7,167550.0,16.4147,16.4261,16.3064,16.352,167550.0
2008-09-09 15:00:00,28.7,28.71,28.56,28.57,225300.0,16.352,16.3577,16.2722,16.2779,225300.0
2008-09-09 15:10:00,28.59,28.63,28.5,28.5,183600.0,16.2893,16.3121,16.2381,16.2381,183600.0
2008-09-09 15:20:00,28.49,28.66,28.49,28.65,178200.0,16.2324,16.3292,16.2324,16.3235,178200.0
2008-09-09 15:30:00,28.65,28.73,28.54,28.6,199200.0,16.3235,16.3691,16.2608,16.295,199200.0
2008-09-09 15:40:00,28.61,28.61,28.43,28.45,276600.0,16.3007,16.3007,16.1982,16.2096,276600.0
2008-09-09 15:50:00,28.43,28.44,28.31,28.34,387300.0,16.1982,16.2039,16.1298,16.1469,387300.0
2008-09-10 09:30:00,28.85,28.85,28.28,28.75,128700.0,16.4375,16.4375,16.1127,16.3805,128700.0
2008-09-10 09:40:00,28.73,28.99,28.67,28.77,118650.0,16.3691,16.5172,16.3349,16.3919,118650.0
2008-09-10 09:50:00,28.8,28.93,28.74,28.8,120450.0,16.409,16.483,16.3748,16.409,120450.0
2008-09-10 10:00:00,28.76,28.94,28.74,28.79,95250.0,16.3862,16.4887,16.3748,16.4033,95250.0
2008-09-10 10:10:00,28.81,28.81,28.51,28.59,139650.0,16.4147,16.4147,16.2438,16.2893,139650.0
2008-09-10 10:20:00,28.58,28.6,28.41,28.52,206850.0,16.2836,16.295,16.1868,16.2494,206850.0
2008-09-10 10:30:00,28.53,28.73,28.45,28.61,222750.0,16.2551,16.3691,16.2096,16.3007,222750.0
2008-09-10 10:40:00,28.61,28.61,28.32,28.36,124350.0,16.3007,16.3007,16.1355,16.1583,124350.0
2008-09-10 10:50:00,28.36,28.44,28.17,28.18,163650.0,16.1583,16.2039,16.05,16.0557,163650.0
2008-09-10 11:00:00,28.19,28.31,28.05,28.29,147900.0,16.0614,16.1298,15.9817,16.1184,147900.0
2008-09-10 11:10:00,28.27,28.32,28.19,28.32,54300.0,16.107,16.1355,16.0614,16.1355,54300.0
2008-09-10 11:20:00,28.31,28.32,28.05,28.1,96900.0,16.1298,16.1355,15.9817,16.0102,96900.0
2008-09-10 11:30:00,28.08,28.31,28.05,28.25,96000.0,15.9988,16.1298,15.9817,16.0956,96000.0
2008-09-10 11:40:00,28.26,28.45,28.23,28.45,93150.0,16.1013,16.2096,16.0842,16.2096,93150.0
2008-09-10 11:50:00,28.47,28.59,28.42,28.55,125850.0,16.221,16.2893,16.1925,16.2665,125850.0
2008-09-10 12:00:00,28.55,28.8,28.51,28.75,141600.0,16.2665,16.409,16.2438,16.3805,141600.0
2008-09-10 12:10:00,28.75,28.84,28.65,28.67,172200.0,16.3805,16.4318,16.3235,16.3349,172200.0
2008-09-10 12:20:00,28.67,28.76,28.62,28.68,138000.0,16.3349,16.3862,16.3064,16.3406,138000.0
2008-09-10 12:30:00,28.67,28.79,28.67,28.76,68850.0,16.3349,16.4033,16.3349,16.3862,68850.0
2008-09-10 12:40:00,28.76,28.83,28.65,28.75,80850.0,16.3862,16.4261,16.3235,16.3805,80850.0
2008-09-10 12:50:00,28.74,28.76,28.66,28.69,49350.0,16.3748,16.3862,16.3292,16.3463,49350.0
2008-09-10 13:00:00,28.69,28.75,28.63,28.63,57750.0,16.3463,16.3805,16.3121,16.3121,57750.0
2008-09-10 13:10:00,28.63,28.79,28.63,28.74,168600.0,16.3121,16.4033,16.3121,16.3748,168600.0
2008-09-10 13:20:00,28.75,28.8,28.73,28.77,37050.0,16.3805,16.409,16.3691,16.3919,37050.0
2008-09-10 13:30:00,28.73,28.83,28.69,28.76,71700.0,16.3691,16.4261,16.3463,16.3862,71700.0
2008-09-10 13:40:00,28.77,28.78,28.63,28.67,192300.0,16.3919,16.3976,16.3121,16.3349,192300.0
2008-09-10 13:50:00,28.67,28.69,28.55,28.57,71400.0,16.3349,16.3463,16.2665,16.2779,71400.0
2008-09-10 14:00:00,28.56,28.74,28.56,28.74,73950.0,16.2722,16.3748,16.2722,16.3748,73950.0
2008-09-10 14:10:00,28.73,28.92,28.72,28.89,181500.0,16.3691,16.4774,16.3634,16.4603,181500.0
2008-09-10 14:20:00,28.89,28.93,28.81,28.87,141450.0,16.4603,16.483,16.4147,16.4489,141450.0
2008-09-10 14:30:00,28.86,28.93,28.83,28.89,141150.0,16.4432,16.483,16.4261,16.4603,141150.0
2008-09-10 14:40:00,28.89,28.91,28.79,28.81,72750.0,16.4603,16.4717,16.4033,16.4147,72750.0
2008-09-10 14:50:00,28.81,28.82,28.65,28.69,102450.0,16.4147,16.4204,16.3235,16.3463,102450.0
2008-09-10 15:00:00,28.69,28.81,28.67,28.72,137250.0,16.3463,16.4147,16.3349,16.3634,137250.0
2008-09-10 15:10:00,28.71,28.83,28.63,28.8,175650.0,16.3577,16.4261,16.3121,16.409,175650.0
2008-09-10 15:20:00,28.79,28.81,28.69,28.77,437100.0,16.4033,16.4147,16.3463,16.3919,437100.0
2008-09-10 15:30:00,28.77,28.84,28.56,28.59,310650.0,16.3919,16.4318,16.2722,16.2893,310650.0
2008-09-10 15:40:00,28.58,28.64,28.53,28.61,321150.0,16.2836,16.3178,16.2551,16.3007,321150.0
2008-09-10 15:50:00,28.61,28.63,28.44,28.44,417600.0,16.3007,16.3121,16.2039,16.2039,417600.0
2008-09-11 09:30:00,27.92,27.95,27.05,27.15,355650.0,15.9076,15.9247,15.4119,15.4689,355650.0
2008-09-11 09:40:00,27.17,27.29,27.07,27.2,409950.0,15.4803,15.5486,15.4233,15.4974,409950.0
2008-09-11 09:50:00,27.19,27.31,27.1,27.17,240150.0,15.4917,15.56,15.4404,15.4803,240150.0
2008-09-11 10:00:00,27.17,27.37,27.1,27.23,282300.0,15.4803,15.5942,15.4404,15.5145,282300.0
2008-09-11 10:10:00,27.23,27.34,27.13,27.29,157650.0,15.5145,15.5771,15.4575,15.5486,157650.0
2008-09-11 10:20:00,27.28,27.47,27.2,27.23,166800.0,15.543,15.6512,15.4974,15.5145,166800.0
2008-09-11 10:30:00,27.23,27.45,27.23,27.4,165300.0,15.5145,15.6398,15.5145,15.6113,165300.0
2008-09-11 10:40:00,27.39,27.61,27.39,27.54,180150.0,15.6056,15.731,15.6056,15.6911,180150.0
2008-09-11 10:50:00,27.53,27.66,27.48,27.54,205500.0,15.6854,15.7595,15.6569,15.6911,205500.0
2008-09-11 11:00:00,27.55,27.63,27.46,27.5,362250.0,15.6968,15.7424,15.6455,15.6683,362250.0
2008-09-11 11:10:00,27.49,27.5,27.31,27.33,159600.0,15.6626,15.6683,15.56,15.5714,159600.0
2008-09-11 11:20:00,27.35,27.48,27.32,27.48,197250.0,15.5828,15.6569,15.5657,15.6569,197250.0
2008-09-11 11:30:00,27.47,27.71,27.47,27.7,229500.0,15.6512,15.7879,15.6512,15.7822,229500.0
2008-09-11 11:40:00,27.69,27.7,27.55,27.67,257550.0,15.7766,15.7822,15.6968,15.7652,257550.0
2008-09-11 11:50:00,27.65,27.84,27.65,27.81,123600.0,15.7538,15.862,15.7538,15.8449,123600.0
2008-09-11 12:00:00,27.8,27.94,27.75,27.77,141450.0,15.8392,15.919,15.8107,15.8221,141450.0
2008-09-11 12:10:00,27.75,27.75,27.61,27.63,103650.0,15.8107,15.8107,15.731,15.7424,103650.0
2008-09-11 12:20:00,27.62,27.65,27.55,27.61,119100.0,15.7367,15.7538,15.6968,15.731,119100.0
2008-09-11 12:30:00,27.6,27.73,27.49,27.54,218850.0,15.7253,15.7993,15.6626,15.6911,218850.0
2008-09-11 12:40:00,27.53,27.65,27.5,27.57,155850.0,15.6854,15.7538,15.6683,15.7082,155850.0
2008-09-11 12:50:00,27.57,27.67,27.57,27.63,121050.0,15.7082,15.7652,15.7082,15.7424,121050.0
2008-09-11 13:00:00,27.62,27.63,27.57,27.59,253950.0,15.7367,15.7424,15.7082,15.7196,253950.0
2008-09-11 13:10:00,27.59,27.63,27.57,27.6,227700.0,15.7196,15.7424,15.7082,15.7253,227700.0
2008-09-11 13:20:00,27.59,27.63,27.55,27.6,197850.0,15.7196,15.7424,15.6968,15.7253,197850.0
2008-09-11 13:30:00,27.6,27.69,27.53,27.65,210900.0,15.7253,15.7766,15.6854,15.7538,210900.0
2008-09-11 13:40:00,27.64,27.73,27.6,27.65,97050.0,15.7481,15.7993,15.7253,15.7538,97050.0
2008-09-11 13:50:00,27.64,27.88,27.63,27.77,181050.0,15.7481,15.8848,15.7424,15.8221,181050.0
2008-09-11 14:00:00,27.77,27.88,27.71,27.84,263850.0,15.8221,15.8848,15.7879,15.862,263850.0
2008-09-11 14:10:00,27.84,27.99,27.76,27.95,247350.0,15.862,15.9475,15.8164,15.9247,247350.0
2008-09-11 14:20:00,27.95,28.03,27.94,27.99,196650.0,15.9247,15.9703,15.919,15.9475,196650.0
2008-09-11 14:30:00,27.97,28.04,27.9,28.03,163050.0,15.9361,15.976,15.8962,15.9703,163050.0
2008-09-11 14:40:00,28.03,28.1,27.95,28.09,170850.0,15.9703,16.0102,15.9247,16.0045,170850.0
2008-09-11 14:50:00,28.09,28.15,27.99,28.01,232350.0,16.0045,16.0386,15.9475,15.9589,232350.0
2008-09-11 15:00:00,28.01,28.23,28.01,28.2,236700.0,15.9589,16.0842,15.9589,16.0671,236700.0
2008-09-11 15:10:00,28.21,28.24,27.91,27.91,230250.0,16.0728,16.0899,15.9019,15.9019,230250.0
2008-09-11 15:20:00,27.91,28.01,27.86,27.91,303000.0,15.9019,15.9589,15.8734,15.9019,303000.0
2008-09-11 15:30:00,27.91,27.98,27.78,27.97,197850.0,15.9019,15.9418,15.8278,15.9361,197850.0
2008-09-11 15:40:00,27.97,28.17,27.93,28.1,274650.0,15.9361,16.05,15.9133,16.0102,274650.0
2008-09-11 15:50:00,28.11,28.46,28.09,28.39,648150.0,16.0158,16.2153,16.0045,16.1754,648150.0
2008-09-12 09:30:00,28.44,28.44,27.57,27.73,181200.0,16.2039,16.2039,15.7082,15.7993,181200.0
2008-09-12 09:40:00,27.73,28.07,27.7,27.89,165900.0,15.7993,15.9931,15.7822,15.8905,165900.0
2008-09-12 09:50:00,27.9,28.03,27.73,27.77,203550.0,15.8962,15.9703,15.7993,15.8221,203550.0
2008-09-12 10:00:00,27.78,28.0,27.68,27.95,116550.0,15.8278,15.9532,15.7709,15.9247,116550.0
2008-09-12 10:10:00,27.95,28.04,27.84,28.03,85200.0,15.9247,15.976,15.862,15.9703,85200.0
2008-09-12 10:20:00,28.03,28.15,28.0,28.01,65700.0,15.9703,16.0386,15.9532,15.9589,65700.0
2008-09-12 10:30:00,28.04,28.07,27.89,27.96,93750.0,15.976,15.9931,15.8905,15.9304,93750.0
2008-09-12 10:40:00,27.97,28.13,27.92,27.94,125850.0,15.9361,16.0272,15.9076,15.919,125850.0
2008-09-12 10:50:00,27.93,28.04,27.87,28.02,89400.0,15.9133,15.976,15.8791,15.9646,89400.0
2008-09-12 11:00:00,28.03,28.16,27.96,28.07,112800.0,15.9703,16.0443,15.9304,15.9931,112800.0
2008-09-12 11:10:00,28.07,28.49,28.06,28.43,158850.0,15.9931,16.2324,15.9874,16.1982,158850.0
2008-09-12 11:20:00,28.43,28.53,28.35,28.43,148200.0,16.1982,16.2551,16.1526,16.1982,148200.0
2008-09-12 11:30:00,28.42,28.51,28.34,28.47,89100.0,16.1925,16.2438,16.1469,16.221,89100.0
2008-09-12 11:40:00,28.46,28.46,28.31,28.41,83400.0,16.2153,16.2153,16.1298,16.1868,83400.0
2008-09-12 11:50:00,28.41,28.43,28.22,28.35,94950.0,16.1868,16.1982,16.0785,16.1526,94950.0
2008-09-12 12:00:00,28.36,28.41,28.27,28.31,51450.0,16.1583,16.1868,16.107,16.1298,51450.0
2008-09-12 12:10:00,28.29,28.34,28.21,28.32,86850.0,16.1184,16.1469,16.0728,16.1355,86850.0
2008-09-12 12:20:00,28.34,28.35,28.14,28.2,175350.0,16.1469,16.1526,16.0329,16.0671,175350.0
2008-09-12 12:30:00,28.2,28.26,28.15,28.19,106800.0,16.0671,16.1013,16.0386,16.0614,106800.0
2008-09-12 12:40:00,28.19,28.22,27.97,28.01,97050.0,16.0614,16.0785,15.9361,15.9589,97050.0
2008-09-12 12:50:00,28.03,28.07,27.93,27.93,91650.0,15.9703,15.9931,15.9133,15.9133,91650.0
2008-09-12 13:00:00,27.93,28.01,27.93,27.95,71250.0,15.9133,15.9589,15.9133,15.9247,71250.0
2008-09-12 13:10:00,27.95,28.09,27.93,28.05,104850.0,15.9247,16.0045,15.9133,15.9817,104850.0
2008-09-12 13:20:00,28.05,28.25,28.03,28.22,63000.0,15.9817,16.0956,15.9703,16.0785,63000.0
2008-09-12 13:30:00,28.21,28.25,28.09,28.17,63150.0,16.0728,16.0956,16.0045,16.05,63150.0
2008-09-12 13:40:00,28.17,28.38,28.1,28.38,178500.0,16.05,16.1697,16.0102,16.1697,178500.0
2008-09-12 13:50:00,28.36,28.39,28.25,28.33,114900.0,16.1583,16.1754,16.0956,16.1412,114900.0
2008-09-12 14:00:00,28.35,28.35,28.07,28.15,79200.0,16.1526,16.1526,15.9931,16.0386,79200.0
2008-09-12 14:10:00,28.15,28.26,28.13,28.21,46500.0,16.0386,16.1013,16.0272,16.0728,46500.0
2008-09-12 14:20:00,28.22,28.4,28.18,28.24,79800.0,16.0785,16.1811,16.0557,16.0899,79800.0
2008-09-12 14:30:00,28.24,28.32,28.19,28.32,47550.0,16.0899,16.1355,16.0614,16.1355,47550.0
2008-09-12 14:40:00,28.32,28.43,28.31,28.43,83700.0,16.1355,16.1982,16.1298,16.1982,83700.0
2008-09-12 14:50:00,28.43,28.59,28.38,28.55,113850.0,16.1982,16.2893,16.1697,16.2665,113850.0
2008-09-12 15:00:00,28.55,28.57,28.44,28.51,198600.0,16.2665,16.2779,16.2039,16.2438,198600.0
2008-09-12 15:10:00,28.52,28.69,28.49,28.66,276750.0,16.2494,16.3463,16.2324,16.3292,276750.0
2008-09-12 15:20:00,28.66,28.73,28.66,28.72,343200.0,16.3292,16.3691,16.3292,16.3634,343200.0
2008-09-12 15:30:00,28.72,28.78,28.61,28.64,318000.0,16.3634,16.3976,16.3007,16.3178,318000.0
2008-09-12 15:40:00,28.64,28.75,28.62,28.67,207600.0,16.3178,16.3805,16.3064,16.3349,207600.0
2008-09-12 15:50:00,28.66,28.77,28.66,28.68,286650.0,16.3292,16.3919,16.3292,16.3406,286650.0
2008-09-15 09:30:00,27.59,28.87,27.37,28.12,315450.0,15.7196,16.4489,15.5942,16.0215,315450.0
2008-09-15 09:40:00,28.11,28.65,28.11,28.35,385050.0,16.0158,16.3235,16.0158,16.1526,385050.0
2008-09-15 09:50:00,28.33,28.46,28.33,28.42,227700.0,16.1412,16.2153,16.1412,16.1925,227700.0
2008-09-15 10:00:00,28.42,28.62,28.34,28.55,177900.0,16.1925,16.3064,16.1469,16.2665,177900.0
2008-09-15 10:10:00,28.59,28.85,28.57,28.58,86400.0,16.2893,16.4375,16.2779,16.2836,86400.0
2008-09-15 10:20:00,28.57,28.62,28.48,28.54,115950.0,16.2779,16.3064,16.2267,16.2608,115950.0
2008-09-15 10:30:00,28.54,28.71,28.45,28.53,87750.0,16.2608,16.3577,16.2096,16.2551,87750.0
2008-09-15 10:40:00,28.53,28.61,28.47,28.58,85200.0,16.2551,16.3007,16.221,16.2836,85200.0
2008-09-15 10:50:00,28.59,28.87,28.56,28.85,230250.0,16.2893,16.4489,16.2722,16.4375,230250.0
2008-09-15 11:00:00,28.85,28.87,28.41,28.46,118350.0,16.4375,16.4489,16.1868,16.2153,118350.0
2008-09-15 11:10:00,28.45,28.51,28.37,28.48,112500.0,16.2096,16.2438,16.164,16.2267,112500.0
2008-09-15 11:20:00,28.48,28.6,28.25,28.27,133350.0,16.2267,16.295,16.0956,16.107,133350.0
2008-09-15 11:30:00,28.28,28.45,28.2,28.37,118500.0,16.1127,16.2096,16.0671,16.164,118500.0
2008-09-15 11:40:00,28.37,28.51,28.27,28.47,88050.0,16.164,16.2438,16.107,16.221,88050.0
2008-09-15 11:50:00,28.46,28.53,28.35,28.37,95550.0,16.2153,16.2551,16.1526,16.164,95550.0
2008-09-15 12:00:00,28.39,28.71,28.35,28.49,85350.0,16.1754,16.3577,16.1526,16.2324,85350.0
2008-09-15 12:10:00,28.49,28.78,28.49,28.74,115650.0,16.2324,16.3976,16.2324,16.3748,115650.0
2008-09-15 12:20:00,28.73,28.95,28.49,28.55,95700.0,16.3691,16.4944,16.2324,16.2665,95700.0
2008-09-15 12:30:00,28.57,28.63,28.36,28.36,54000.0,16.2779,16.3121,16.1583,16.1583,54000.0
2008-09-15 12:40:00,28.36,28.61,28.27,28.44,105300.0,16.1583,16.3007,16.107,16.2039,105300.0
2008-09-15 12:50:00,28.41,28.72,28.39,28.58,68550.0,16.1868,16.3634,16.1754,16.2836,68550.0
2008-09-15 13:00:00,28.57,28.67,28.53,28.62,56550.0,16.2779,16.3349,16.2551,16.3064,56550.0
2008-09-15 13:10:00,28.63,28.7,28.47,28.53,128850.0,16.3121,16.352,16.221,16.2551,128850.0
2008-09-15 13:20:00,28.51,28.54,28.31,28.32,97200.0,16.2438,16.2608,16.1298,16.1355,97200.0
2008-09-15 13:30:00,28.35,28.43,28.23,28.25,162900.0,16.1526,16.1982,16.0842,16.0956,162900.0
2008-09-15 13:40:00,28.26,28.51,28.22,28.44,249000.0,16.1013,16.2438,16.0785,16.2039,249000.0
2008-09-15 13:50:00,28.43,28.53,28.41,28.45,187800.0,16.1982,16.2551,16.1868,16.2096,187800.0
2008-09-15 14:00:00,28.45,28.55,28.33,28.33,77550.0,16.2096,16.2665,16.1412,16.1412,77550.0
2008-09-15 14:10:00,28.34,28.59,28.27,28.35,125850.0,16.1469,16.2893,16.107,16.1526,125850.0
2008-09-15 14:20:00,28.37,28.43,28.27,28.29,40350.0,16.164,16.1982,16.107,16.1184,40350.0
2008-09-15 14:30:00,28.27,28.47,28.27,28.38,58500.0,16.107,16.221,16.107,16.1697,58500.0
2008-09-15 14:40:00,28.39,28.4,28.13,28.26,137850.0,16.1754,16.1811,16.0272,16.1013,137850.0
2008-09-15 14:50:00,28.26,28.31,28.17,28.18,90750.0,16.1013,16.1298,16.05,16.0557,90750.0
2008-09-15 15:00:00,28.17,28.19,27.99,28.05,192450.0,16.05,16.0614,15.9475,15.9817,192450.0
2008-09-15 15:10:00,28.05,28.19,28.0,28.03,139050.0,15.9817,16.0614,15.9532,15.9703,139050.0
2008-09-15 15:20:00,28.02,28.09,27.83,27.96,339300.0,15.9646,16.0045,15.8563,15.9304,339300.0
2008-09-15 15:30:00,27.95,28.3,27.93,28.17,262200.0,15.9247,16.1241,15.9133,16.05,262200.0
2008-09-15 15:40:00,28.18,28.23,28.01,28.03,258600.0,16.0557,16.0842,15.9589,15.9703,258600.0
2008-09-15 15:50:00,28.02,28.1,27.87,27.91,532200.0,15.9646,16.0102,15.8791,15.9019,532200.0
2008-09-16 09:30:00,27.04,28.11,26.93,27.7,462900.0,15.4062,16.0158,15.3435,15.7822,462900.0
2008-09-16 09:40:00,27.7,28.29,27.49,28.07,381900.0,15.7822,16.1184,15.6626,15.9931,381900.0
2008-09-16 09:50:00,28.07,28.15,27.75,27.84,282750.0,15.9931,16.0386,15.8107,15.862,282750.0
2008-09-16 10:00:00,27.84,28.34,27.83,28.0,435450.0,15.862,16.1469,15.8563,15.9532,435450.0
2008-09-16 10:10:00,27.99,28.19,27.96,27.97,203700.0,15.9475,16.0614,15.9304,15.9361,203700.0
2008-09-16 10:20:00,27.96,28.38,27.95,28.31,204900.0,15.9304,16.1697,15.9247,16.1298,204900.0
2008-09-16 10:30:00,28.3,28.39,28.0,28.07,127650.0,16.1241,16.1754,15.9532,15.9931,127650.0
2008-09-16 10:40:00,28.07,28.17,27.97,28.05,117300.0,15.9931,16.05,15.9361,15.9817,117300.0
2008-09-16 10:50:00,28.07,28.35,27.94,28.28,278250.0,15.9931,16.1526,15.919,16.1127,278250.0
2008-09-16 11:00:00,28.26,28.61,28.26,28.46,312600.0,16.1013,16.3007,16.1013,16.2153,312600.0
2008-09-16 11:10:00,28.46,28.57,28.27,28.31,269700.0,16.2153,16.2779,16.107,16.1298,269700.0
2008-09-16 11:20:00,28.28,28.35,27.97,28.13,165000.0,16.1127,16.1526,15.9361,16.0272,165000.0
2008-09-16 11:30:00,28.1,28.43,28.08,28.21,101250.0,16.0102,16.1982,15.9988,16.0728,101250.0
2008-09-16 11:40:00,28.18,28.3,28.1,28.22,100650.0,16.0557,16.1241,16.0102,16.0785,100650.0
2008-09-16 11:50:00,28.22,28.25,28.03,28.13,216450.0,16.0785,16.0956,15.9703,16.0272,216450.0
2008-09-16 12:00:00,28.14,28.37,28.04,28.21,179700.0,16.0329,16.164,15.976,16.0728,179700.0
2008-09-16 12:10:00,28.19,28.4,28.13,28.34,85650.0,16.0614,16.1811,16.0272,16.1469,85650.0
2008-09-16 12:20:00,28.33,28.4,28.15,28.33,115050.0,16.1412,16.1811,16.0386,16.1412,115050.0
2008-09-16 12:30:00,28.33,28.33,28.05,28.09,127350.0,16.1412,16.1412,15.9817,16.0045,127350.0
2008-09-16 12:40:00,28.11,28.13,28.03,28.13,89550.0,16.0158,16.0272,15.9703,16.0272,89550.0
2008-09-16 12:50:00,28.11,28.33,28.11,28.33,117750.0,16.0158,16.1412,16.0158,16.1412,117750.0
2008-09-16 13:00:00,28.33,28.34,28.07,28.27,161850.0,16.1412,16.1469,15.9931,16.107,161850.0
2008-09-16 13:10:00,28.28,28.29,28.15,28.15,73350.0,16.1127,16.1184,16.0386,16.0386,73350.0
2008-09-16 13:20:00,28.15,28.24,28.09,28.14,78450.0,16.0386,16.0899,16.0045,16.0329,78450.0
2008-09-16 13:30:00,28.14,28.16,28.03,28.03,122400.0,16.0329,16.0443,15.9703,15.9703,122400.0
2008-09-16 13:40:00,28.03,28.09,27.99,28.03,127650.0,15.9703,16.0045,15.9475,15.9703,127650.0
2008-09-16 13:50:00,28.03,28.17,27.92,28.07,123150.0,15.9703,16.05,15.9076,15.9931,123150.0
2008-09-16 14:00:00,28.06,28.25,28.01,28.22,94200.0,15.9874,16.0956,15.9589,16.0785,94200.0
2008-09-16 14:10:00,28.25,28.42,27.92,28.15,413250.0,16.0956,16.1925,15.9076,16.0386,413250.0
2008-09-16 14:20:00,28.13,28.19,27.95,28.03,354000.0,16.0272,16.0614,15.9247,15.9703,354000.0
2008-09-16 14:30:00,28.03,28.63,27.99,28.46,300150.0,15.9703,16.3121,15.9475,16.2153,300150.0
2008-09-16 14:40:00,28.52,28.81,28.27,28.66,275700.0,16.2494,16.4147,16.107,16.3292,275700.0
2008-09-16 14:50:00,28.66,28.81,28.54,28.67,246300.0,16.3292,16.4147,16.2608,16.3349,246300.0
2008-09-16 15:00:00,28.66,28.72,28.51,28.7,117750.0,16.3292,16.3634,16.2438,16.352,117750.0
2008-09-16 15:10:00,28.69,29.06,28.59,28.92,178200.0,16.3463,16.5571,16.2893,16.4774,178200.0
2008-09-16 15:20:00,28.9,28.91,28.56,28.63,191250.0,16.466,16.4717,16.2722,16.3121,191250.0
2008-09-16 15:30:00,28.63,28.92,28.5,28.83,229350.0,16.3121,16.4774,16.2381,16.4261,229350.0
2008-09-16 15:40:00,28.87,28.93,28.64,28.88,241500.0,16.4489,16.483,16.3178,16.4546,241500.0
2008-09-16 15:50:00,28.89,28.97,28.64,28.81,355050.0,16.4603,16.5058,16.3178,16.4147,355050.0
2008-09-17 09:30:00,28.5,28.5,27.97,28.15,153750.0,16.2381,16.2381,15.9361,16.0386,153750.0
2008-09-17 09:40:00,28.14,28.31,27.99,28.31,201750.0,16.0329,16.1298,15.9475,16.1298,201750.0
2008-09-17 09:50:00,28.3,28.33,28.11,28.2,140100.0,16.1241,16.1412,16.0158,16.0671,140100.0
2008-09-17 10:00:00,28.19,28.25,27.9,27.99,235950.0,16.0614,16.0956,15.8962,15.9475,235950.0
2008-09-17 10:10:00,27.99,28.07,27.89,27.94,225600.0,15.9475,15.9931,15.8905,15.919,225600.0
2008-09-17 10:20:00,27.95,27.96,27.83,27.89,133950.0,15.9247,15.9304,15.8563,15.8905,133950.0
2008-09-17 10:30:00,27.89,28.07,27.78,27.86,183300.0,15.8905,15.9931,15.8278,15.8734,183300.0
2008-09-17 10:40:00,27.86,27.93,27.76,27.79,126300.0,15.8734,15.9133,15.8164,15.8335,126300.0
2008-09-17 10:50:00,27.78,27.88,27.67,27.83,103500.0,15.8278,15.8848,15.7652,15.8563,103500.0
2008-09-17 11:00:00,27.82,27.89,27.71,27.76,96750.0,15.8506,15.8905,15.7879,15.8164,96750.0
2008-09-17 11:10:00,27.77,27.82,27.55,27.69,212550.0,15.8221,15.8506,15.6968,15.7766,212550.0
2008-09-17 11:20:00,27.69,27.75,27.25,27.33,285750.0,15.7766,15.8107,15.5259,15.5714,285750.0
2008-09-17 11:30:00,27.33,27.53,27.3,27.47,211350.0,15.5714,15.6854,15.5543,15.6512,211350.0
2008-09-17 11:40:00,27.48,27.63,27.33,27.46,258150.0,15.6569,15.7424,15.5714,15.6455,258150.0
2008-09-17 11:50:00,27.46,27.51,27.32,27.37,224700.0,15.6455,15.674,15.5657,15.5942,224700.0
2008-09-17 12:00:00,27.36,27.38,26.9,27.01,390450.0,15.5885,15.5999,15.3264,15.3891,390450.0
2008-09-17 12:10:00,27.0,27.23,27.0,27.07,249900.0,15.3834,15.5145,15.3834,15.4233,249900.0
2008-09-17 12:20:00,27.07,27.25,26.99,27.03,143550.0,15.4233,15.5259,15.3777,15.4005,143550.0
2008-09-17 12:30:00,27.03,27.23,27.02,27.13,153300.0,15.4005,15.5145,15.3948,15.4575,153300.0
2008-09-17 12:40:00,27.14,27.25,27.09,27.13,184950.0,15.4632,15.5259,15.4347,15.4575,184950.0
2008-09-17 12:50:00,27.13,27.17,27.05,27.11,145800.0,15.4575,15.4803,15.4119,15.4461,145800.0
2008-09-17 13:00:00,27.1,27.46,27.09,27.34,111750.0,15.4404,15.6455,15.4347,15.5771,111750.0
2008-09-17 13:10:00,27.33,27.37,27.12,27.13,121050.0,15.5714,15.5942,15.4518,15.4575,121050.0
2008-09-17 13:20:00,27.15,27.28,27.03,27.05,118050.0,15.4689,15.543,15.4005,15.4119,118050.0
2008-09-17 13:30:00,27.05,27.1,26.85,27.08,206250.0,15.4119,15.4404,15.298,15.429,206250.0
2008-09-17 13:40:00,27.09,27.21,26.99,27.02,145350.0,15.4347,15.5031,15.3777,15.3948,145350.0
2008-09-17 13:50:00,27.02,27.38,26.99,27.23,145350.0,15.3948,15.5999,15.3777,15.5145,145350.0
2008-09-17 14:00:00,27.23,27.45,27.19,27.34,175500.0,15.5145,15.6398,15.4917,15.5771,175500.0
2008-09-17 14:10:00,27.35,27.41,27.12,27.33,244500.0,15.5828,15.617,15.4518,15.5714,244500.0
2008-09-17 14:20:00,27.34,27.55,27.26,27.54,785250.0,15.5771,15.6968,15.5316,15.6911,785250.0
2008-09-17 14:30:00,27.55,27.66,27.43,27.55,146550.0,15.6968,15.7595,15.6284,15.6968,146550.0
2008-09-17 14:40:00,27.57,27.75,27.49,27.54,511650.0,15.7082,15.8107,15.6626,15.6911,511650.0
2008-09-17 14:50:00,27.54,27.57,27.29,27.48,216300.0,15.6911,15.7082,15.5486,15.6569,216300.0
2008-09-17 15:00:00,27.48,27.82,27.42,27.67,250650.0,15.6569,15.8506,15.6227,15.7652,250650.0
2008-09-17 15:10:00,27.67,27.85,27.65,27.81,779250.0,15.7652,15.8677,15.7538,15.8449,779250.0
2008-09-17 15:20:00,27.81,27.81,27.55,27.6,457650.0,15.8449,15.8449,15.6968,15.7253,457650.0
2008-09-17 15:30:00,27.59,27.66,27.33,27.38,778200.0,15.7196,15.7595,15.5714,15.5999,778200.0
2008-09-17 15:40:00,27.37,27.52,27.29,27.33,396000.0,15.5942,15.6797,15.5486,15.5714,396000.0
2008-09-17 15:50:00,27.33,27.34,27.02,27.05,785250.0,15.5714,15.5771,15.3948,15.4119,785250.0
2008-09-18 09:30:00,28.01,28.17,26.72,26.78,439350.0,15.9589,16.05,15.2239,15.2581,439350.0
2008-09-18 09:40:00,26.8,26.87,26.63,26.69,224850.0,15.2695,15.3094,15.1726,15.2068,224850.0
2008-09-18 09:50:00,26.65,27.17,26.65,27.1,192150.0,15.184,15.4803,15.184,15.4404,192150.0
2008-09-18 10:00:00,27.11,27.45,27.08,27.19,232950.0,15.4461,15.6398,15.429,15.4917,232950.0
2008-09-18 10:10:00,27.17,27.22,26.98,27.03,85350.0,15.4803,15.5088,15.372,15.4005,85350.0
2008-09-18 10:20:00,27.02,27.13,26.91,27.02,153300.0,15.3948,15.4575,15.3321,15.3948,153300.0
2008-09-18 10:30:00,27.01,27.16,26.97,27.01,135150.0,15.3891,15.4746,15.3663,15.3891,135150.0
2008-09-18 10:40:00,27.01,27.07,26.95,26.95,200700.0,15.3891,15.4233,15.3549,15.3549,200700.0
2008-09-18 10:50:00,26.93,27.05,26.83,27.01,159150.0,15.3435,15.4119,15.2866,15.3891,159150.0
2008-09-18 11:00:00,27.01,27.1,26.91,26.95,268200.0,15.3891,15.4404,15.3321,15.3549,268200.0
2008-09-18 11:10:00,26.95,26.99,26.63,26.63,178950.0,15.3549,15.3777,15.1726,15.1726,178950.0
2008-09-18 11:20:00,26.63,26.81,26.63,26.64,181950.0,15.1726,15.2752,15.1726,15.1783,181950.0
2008-09-18 11:30:00,26.63,26.8,26.59,26.67,170250.0,15.1726,15.2695,15.1498,15.1954,170250.0
2008-09-18 11:40:00,26.67,26.71,26.52,26.53,226800.0,15.1954,15.2182,15.1099,15.1156,226800.0
2008-09-18 11:50:00,26.53,26.67,26.35,26.57,201900.0,15.1156,15.1954,15.0131,15.1384,201900.0
2008-09-18 12:00:00,26.58,26.59,26.35,26.43,132000.0,15.1441,15.1498,15.0131,15.0587,132000.0
2008-09-18 12:10:00,26.41,26.6,26.39,26.53,130050.0,15.0473,15.1555,15.0359,15.1156,130050.0
2008-09-18 12:20:00,26.53,26.59,26.45,26.51,157200.0,15.1156,15.1498,15.0701,15.1042,157200.0
2008-09-18 12:30:00,26.5,26.6,26.37,26.37,160650.0,15.0985,15.1555,15.0245,15.0245,160650.0
2008-09-18 12:40:00,26.37,26.51,26.07,26.16,302850.0,15.0245,15.1042,14.8535,14.9048,302850.0
2008-09-18 12:50:00,26.17,26.42,26.08,26.13,283050.0,14.9105,15.053,14.8592,14.8877,283050.0
2008-09-18 13:00:00,26.13,26.84,26.04,26.83,292350.0,14.8877,15.2923,14.8365,15.2866,292350.0
2008-09-18 13:10:00,26.84,27.24,26.79,26.91,182400.0,15.2923,15.5202,15.2638,15.3321,182400.0
2008-09-18 13:20:00,26.89,26.99,26.65,26.85,273750.0,15.3207,15.3777,15.184,15.298,273750.0
2008-09-18 13:30:00,26.84,27.37,26.84,27.33,285450.0,15.2923,15.5942,15.2923,15.5714,285450.0
2008-09-18 13:40:00,27.35,27.51,26.91,27.0,284400.0,15.5828,15.674,15.3321,15.3834,284400.0
2008-09-18 13:50:00,27.01,27.43,26.89,27.35,259800.0,15.3891,15.6284,15.3207,15.5828,259800.0
2008-09-18 14:00:00,27.37,27.43,27.25,27.37,235050.0,15.5942,15.6284,15.5259,15.5942,235050.0
2008-09-18 14:10:00,27.35,27.64,27.33,27.46,185100.0,15.5828,15.7481,15.5714,15.6455,185100.0
2008-09-18 14:20:00,27.47,27.5,27.3,27.35,82950.0,15.6512,15.6683,15.5543,15.5828,82950.0
2008-09-18 14:30:00,27.31,27.58,27.24,27.36,149250.0,15.56,15.7139,15.5202,15.5885,149250.0
2008-09-18 14:40:00,27.36,27.77,27.32,27.72,125100.0,15.5885,15.8221,15.5657,15.7936,125100.0
2008-09-18 14:50:00,27.72,27.82,27.54,27.75,265950.0,15.7936,15.8506,15.6911,15.8107,265950.0
2008-09-18 15:00:00,27.75,28.45,27.66,28.33,362400.0,15.8107,16.2096,15.7595,16.1412,362400.0
2008-09-18 15:10:00,28.35,29.76,28.29,28.35,588750.0,16.1526,16.9559,16.1184,16.1526,588750.0
2008-09-18 15:20:00,28.35,28.7,28.18,28.63,351450.0,16.1526,16.352,16.0557,16.3121,351450.0
2008-09-18 15:30:00,28.61,28.67,28.52,28.63,370500.0,16.3007,16.3349,16.2494,16.3121,370500.0
2008-09-18 15:40:00,28.63,28.77,28.49,28.65,390900.0,16.3121,16.3919,16.2324,16.3235,390900.0
2008-09-18 15:50:00,28.67,28.73,28.07,28.36,577650.0,16.3349,16.3691,15.9931,16.1583,577650.0
2008-09-19 09:30:00,29.2,30.42,27.23,29.13,2773800.0,16.6369,17.332,15.5145,16.597,2773800.0
2008-09-19 09:40:00,29.13,29.53,28.73,28.91,445500.0,16.597,16.8249,16.3691,16.4717,445500.0
2008-09-19 09:50:00,28.91,29.43,28.63,28.87,307050.0,16.4717,16.7679,16.3121,16.4489,307050.0
2008-09-19 10:00:00,28.87,29.29,28.43,28.97,400200.0,16.4489,16.6882,16.1982,16.5058,400200.0
2008-09-19 10:10:00,28.97,29.01,28.75,28.91,198750.0,16.5058,16.5286,16.3805,16.4717,198750.0
2008-09-19 10:20:00,28.91,28.95,28.74,28.79,165150.0,16.4717,16.4944,16.3748,16.4033,165150.0
2008-09-19 10:30:00,28.83,28.88,28.64,28.85,140700.0,16.4261,16.4546,16.3178,16.4375,140700.0
2008-09-19 10:40:00,28.85,28.93,28.79,28.84,231750.0,16.4375,16.483,16.4033,16.4318,231750.0
2008-09-19 10:50:00,28.84,28.93,28.82,28.9,199200.0,16.4318,16.483,16.4204,16.466,199200.0
2008-09-19 11:00:00,28.91,29.14,28.91,28.98,175050.0,16.4717,16.6027,16.4717,16.5115,175050.0
2008-09-19 11:10:00,28.98,29.17,28.89,29.13,106800.0,16.5115,16.6198,16.4603,16.597,106800.0
2008-09-19 11:20:00,29.13,29.17,28.9,28.91,98550.0,16.597,16.6198,16.466,16.4717,98550.0
2008-09-19 11:30:00,28.93,28.97,28.83,28.94,53100.0,16.483,16.5058,16.4261,16.4887,53100.0
2008-09-19 11:40:00,28.96,29.29,28.95,29.18,123750.0,16.5001,16.6882,16.4944,16.6255,123750.0
2008-09-19 11:50:00,29.18,29.45,29.17,29.41,73350.0,16.6255,16.7793,16.6198,16.7565,73350.0
2008-09-19 12:00:00,29.41,29.5,29.33,29.5,84450.0,16.7565,16.8078,16.711,16.8078,84450.0
2008-09-19 12:10:00,29.49,29.51,29.21,29.23,94950.0,16.8021,16.8135,16.6426,16.654,94950.0
2008-09-19 12:20:00,29.24,29.38,29.21,29.31,85500.0,16.6597,16.7394,16.6426,16.6996,85500.0
2008-09-19 12:30:00,29.29,29.37,29.18,29.34,114000.0,16.6882,16.7337,16.6255,16.7166,114000.0
2008-09-19 12:40:00,29.33,29.33,29.17,29.24,59550.0,16.711,16.711,16.6198,16.6597,59550.0
2008-09-19 12:50:00,29.24,29.33,29.19,29.31,67500.0,16.6597,16.711,16.6312,16.6996,67500.0
2008-09-19 13:00:00,29.31,29.31,29.21,29.29,95700.0,16.6996,16.6996,16.6426,16.6882,95700.0
2008-09-19 13:10:00,29.29,29.51,29.27,29.5,92400.0,16.6882,16.8135,16.6768,16.8078,92400.0
2008-09-19 13:20:00,29.51,29.66,29.32,29.32,154950.0,16.8135,16.899,16.7053,16.7053,154950.0
2008-09-19 13:30:00,29.31,29.33,29.13,29.15,68100.0,16.6996,16.711,16.597,16.6084,68100.0
2008-09-19 13:40:00,29.15,29.15,28.97,29.07,99750.0,16.6084,16.6084,16.5058,16.5628,99750.0
2008-09-19 13:50:00,29.07,29.1,28.9,28.95,88650.0,16.5628,16.5799,16.466,16.4944,88650.0
2008-09-19 14:00:00,28.95,28.98,28.69,28.69,166350.0,16.4944,16.5115,16.3463,16.3463,166350.0
2008-09-19 14:10:00,28.7,28.77,28.59,28.69,162450.0,16.352,16.3919,16.2893,16.3463,162450.0
2008-09-19 14:20:00,28.72,28.99,28.69,28.97,115200.0,16.3634,16.5172,16.3463,16.5058,115200.0
2008-09-19 14:30:00,28.98,29.04,28.88,28.88,96000.0,16.5115,16.5457,16.4546,16.4546,96000.0
2008-09-19 14:40:00,28.89,29.2,28.89,29.17,91650.0,16.4603,16.6369,16.4603,16.6198,91650.0
2008-09-19 14:50:00,29.17,29.17,28.99,29.07,52650.0,16.6198,16.6198,16.5172,16.5628,52650.0
2008-09-19 15:00:00,29.06,29.15,28.81,28.9,135000.0,16.5571,16.6084,16.4147,16.466,135000.0
2008-09-19 15:10:00,28.91,29.04,28.84,28.96,147150.0,16.4717,16.5457,16.4318,16.5001,147150.0
2008-09-19 15:20:00,28.95,29.15,28.83,29.07,183000.0,16.4944,16.6084,16.4261,16.5628,183000.0
2008-09-19 15:30:00,29.08,29.11,28.81,28.91,357300.0,16.5685,16.5856,16.4147,16.4717,357300.0
2008-09-19 15:40:00,28.91,29.23,28.88,29.17,221250.0,16.4717,16.654,16.4546,16.6198,221250.0
2008-09-19 15:50:00,29.17,29.41,29.16,29.32,468150.0,16.6198,16.7565,16.6141,16.7053,468150.0
2008-09-22 09:30:00,28.81,29.25,28.79,28.79,81900.0,16.4147,16.6654,16.4033,16.4033,81900.0
2008-09-22 09:40:00,28.79,28.95,28.62,28.88,58350.0,16.4033,16.4944,16.3064,16.4546,58350.0
2008-09-22 09:50:00,28.92,28.92,28.49,28.58,102750.0,16.4774,16.4774,16.2324,16.2836,102750.0
2008-09-22 10:00:00,28.56,28.69,28.42,28.57,106500.0,16.2722,16.3463,16.1925,16.2779,106500.0
2008-09-22 10:10:00,28.57,28.62,28.44,28.44,76050.0,16.2779,16.3064,16.2039,16.2039,76050.0
2008-09-22 10:20:00,28.44,28.45,28.36,28.39,77250.0,16.2039,16.2096,16.1583,16.1754,77250.0
2008-09-22 10:30:00,28.39,28.54,28.37,28.48,66300.0,16.1754,16.2608,16.164,16.2267,66300.0
2008-09-22 10:40:00,28.48,28.6,28.39,28.39,107550.0,16.2267,16.295,16.1754,16.1754,107550.0
2008-09-22 10:50:00,28.39,28.59,28.35,28.56,95550.0,16.1754,16.2893,16.1526,16.2722,95550.0
2008-09-22 11:00:00,28.56,28.58,28.37,28.49,40950.0,16.2722,16.2836,16.164,16.2324,40950.0
2008-09-22 11:10:00,28.49,28.56,28.45,28.48,49650.0,16.2324,16.2722,16.2096,16.2267,49650.0
2008-09-22 11:20:00,28.49,28.49,28.31,28.41,94650.0,16.2324,16.2324,16.1298,16.1868,94650.0
2008-09-22 11:30:00,28.41,28.54,28.34,28.51,222000.0,16.1868,16.2608,16.1469,16.2438,222000.0
2008-09-22 11:40:00,28.51,28.51,28.36,28.45,189900.0,16.2438,16.2438,16.1583,16.2096,189900.0
2008-09-22 11:50:00,28.45,28.56,28.37,28.55,64650.0,16.2096,16.2722,16.164,16.2665,64650.0
2008-09-22 12:00:00,28.55,28.59,28.48,28.54,44850.0,16.2665,16.2893,16.2267,16.2608,44850.0
2008-09-22 12:10:00,28.53,28.54,28.39,28.43,52650.0,16.2551,16.2608,16.1754,16.1982,52650.0
2008-09-22 12:20:00,28.43,28.47,28.39,28.42,47850.0,16.1982,16.221,16.1754,16.1925,47850.0
2008-09-22 12:30:00,28.42,28.47,28.39,28.43,75450.0,16.1925,16.221,16.1754,16.1982,75450.0
2008-09-22 12:40:00,28.43,28.44,28.31,28.31,57450.0,16.1982,16.2039,16.1298,16.1298,57450.0
2008-09-22 12:50:00,28.31,28.38,28.27,28.27,84600.0,16.1298,16.1697,16.107,16.107,84600.0
2008-09-22 13:00:00,28.29,28.31,28.06,28.17,120000.0,16.1184,16.1298,15.9874,16.05,120000.0
2008-09-22 13:10:00,28.17,28.23,28.01,28.05,121500.0,16.05,16.0842,15.9589,15.9817,121500.0
2008-09-22 13:20:00,28.04,28.06,28.0,28.01,84300.0,15.976,15.9874,15.9532,15.9589,84300.0
2008-09-22 13:30:00,28.01,28.05,27.88,27.99,138900.0,15.9589,15.9817,15.8848,15.9475,138900.0
2008-09-22 13:40:00,27.99,28.07,27.95,28.01,103200.0,15.9475,15.9931,15.9247,15.9589,103200.0
2008-09-22 13:50:00,28.0,28.15,27.91,28.03,132300.0,15.9532,16.0386,15.9019,15.9703,132300.0
2008-09-22 14:00:00,28.03,28.04,27.93,28.02,133650.0,15.9703,15.976,15.9133,15.9646,133650.0
2008-09-22 14:10:00,28.02,28.12,28.0,28.03,118350.0,15.9646,16.0215,15.9532,15.9703,118350.0
2008-09-22 14:20:00,28.03,28.03,27.73,27.76,212100.0,15.9703,15.9703,15.7993,15.8164,212100.0
2008-09-22 14:30:00,27.76,28.03,27.73,27.99,143400.0,15.8164,15.9703,15.7993,15.9475,143400.0
2008-09-22 14:40:00,27.99,28.01,27.86,27.92,159450.0,15.9475,15.9589,15.8734,15.9076,159450.0
2008-09-22 14:50:00,27.92,27.95,27.86,27.89,195900.0,15.9076,15.9247,15.8734,15.8905,195900.0
2008-09-22 15:00:00,27.89,28.03,27.83,27.97,134100.0,15.8905,15.9703,15.8563,15.9361,134100.0
2008-09-22 15:10:00,27.97,28.1,27.86,27.86,264150.0,15.9361,16.0102,15.8734,15.8734,264150.0
2008-09-22 15:20:00,27.86,27.88,27.72,27.75,256950.0,15.8734,15.8848,15.7936,15.8107,256950.0
2008-09-22 15:30:00,27.75,27.81,27.73,27.79,248850.0,15.8107,15.8449,15.7993,15.8335,248850.0
2008-09-22 15:40:00,27.79,27.79,27.63,27.66,501600.0,15.8335,15.8335,15.7424,15.7595,501600.0
2008-09-22 15:50:00,27.65,27.69,27.51,27.57,457950.0,15.7538,15.7766,15.674,15.7082,457950.0
2008-09-23 09:30:00,27.77,28.09,27.33,27.51,83850.0,15.8221,16.0045,15.5714,15.674,83850.0
2008-09-23 09:40:00,27.47,28.03,27.45,28.03,41850.0,15.6512,15.9703,15.6398,15.9703,41850.0
2008-09-23 09:50:00,28.04,28.05,27.67,27.77,51750.0,15.976,15.9817,15.7652,15.8221,51750.0
2008-09-23 10:00:00,27.78,27.8,27.53,27.72,47250.0,15.8278,15.8392,15.6854,15.7936,47250.0
2008-09-23 10:10:00,27.71,27.89,27.66,27.77,106350.0,15.7879,15.8905,15.7595,15.8221,106350.0
2008-09-23 10:20:00,27.79,27.87,27.65,27.71,67800.0,15.8335,15.8791,15.7538,15.7879,67800.0
2008-09-23 10:30:00,27.71,27.83,27.65,27.73,64650.0,15.7879,15.8563,15.7538,15.7993,64650.0
2008-09-23 10:40:00,27.74,27.74,27.49,27.51,51900.0,15.805,15.805,15.6626,15.674,51900.0
2008-09-23 10:50:00,27.51,27.56,27.35,27.53,76500.0,15.674,15.7025,15.5828,15.6854,76500.0
2008-09-23 11:00:00,27.54,27.61,27.41,27.57,47550.0,15.6911,15.731,15.617,15.7082,47550.0
2008-09-23 11:10:00,27.57,27.72,27.48,27.69,57300.0,15.7082,15.7936,15.6569,15.7766,57300.0
2008-09-23 11:20:00,27.69,27.85,27.67,27.77,54150.0,15.7766,15.8677,15.7652,15.8221,54150.0
2008-09-23 11:30:00,27.78,27.81,27.59,27.63,38550.0,15.8278,15.8449,15.7196,15.7424,38550.0
2008-09-23 11:40:00,27.63,27.72,27.57,27.65,44400.0,15.7424,15.7936,15.7082,15.7538,44400.0
2008-09-23 11:50:00,27.64,27.73,27.59,27.62,36300.0,15.7481,15.7993,15.7196,15.7367,36300.0
2008-09-23 12:00:00,27.6,27.6,27.43,27.59,55650.0,15.7253,15.7253,15.6284,15.7196,55650.0
2008-09-23 12:10:00,27.59,27.66,27.54,27.56,28500.0,15.7196,15.7595,15.6911,15.7025,28500.0
2008-09-23 12:20:00,27.57,27.61,27.43,27.43,44850.0,15.7082,15.731,15.6284,15.6284,44850.0
2008-09-23 12:30:00,27.43,27.47,27.36,27.45,60900.0,15.6284,15.6512,15.5885,15.6398,60900.0
2008-09-23 12:40:00,27.46,27.47,27.27,27.39,121950.0,15.6455,15.6512,15.5373,15.6056,121950.0
2008-09-23 12:50:00,27.37,27.43,27.31,27.37,55800.0,15.5942,15.6284,15.56,15.5942,55800.0
2008-09-23 13:00:00,27.35,27.37,27.09,27.15,211050.0,15.5828,15.5942,15.4347,15.4689,211050.0
2008-09-23 13:10:00,27.17,27.17,27.0,27.01,144300.0,15.4803,15.4803,15.3834,15.3891,144300.0
2008-09-23 13:20:00,27.01,27.13,26.92,26.93,163950.0,15.3891,15.4575,15.3378,15.3435,163950.0
2008-09-23 13:30:00,26.92,26.94,26.73,26.93,82050.0,15.3378,15.3492,15.2296,15.3435,82050.0
2008-09-23 13:40:00,26.92,26.98,26.81,26.84,79950.0,15.3378,15.372,15.2752,15.2923,79950.0
2008-09-23 13:50:00,26.85,26.91,26.69,26.89,295350.0,15.298,15.3321,15.2068,15.3207,295350.0
2008-09-23 14:00:00,26.89,27.24,26.83,27.24,110850.0,15.3207,15.5202,15.2866,15.5202,110850.0
2008-09-23 14:10:00,27.25,27.33,27.14,27.27,105450.0,15.5259,15.5714,15.4632,15.5373,105450.0
2008-09-23 14:20:00,27.29,27.51,27.16,27.47,123300.0,15.5486,15.674,15.4746,15.6512,123300.0
2008-09-23 14:30:00,27.49,27.63,27.49,27.57,127800.0,15.6626,15.7424,15.6626,15.7082,127800.0
2008-09-23 14:40:00,27.57,27.81,27.51,27.65,131850.0,15.7082,15.8449,15.674,15.7538,131850.0
2008-09-23 14:50:00,27.65,27.79,27.55,27.55,99300.0,15.7538,15.8335,15.6968,15.6968,99300.0
2008-09-23 15:00:00,27.57,27.72,27.46,27.67,108300.0,15.7082,15.7936,15.6455,15.7652,108300.0
2008-09-23 15:10:00,27.66,27.71,27.52,27.67,61800.0,15.7595,15.7879,15.6797,15.7652,61800.0
2008-09-23 15:20:00,27.65,27.67,27.51,27.51,81900.0,15.7538,15.7652,15.674,15.674,81900.0
2008-09-23 15:30:00,27.53,27.59,27.3,27.33,164550.0,15.6854,15.7196,15.5543,15.5714,164550.0
2008-09-23 15:40:00,27.32,27.41,27.03,27.11,212550.0,15.5657,15.617,15.4005,15.4461,212550.0
2008-09-23 15:50:00,27.11,27.11,26.95,26.99,340650.0,15.4461,15.4461,15.3549,15.3777,340650.0
2008-09-24 09:30:00,26.99,27.99,26.99,27.39,305850.0,15.3777,15.9475,15.3777,15.6056,305850.0
2008-09-24 09:40:00,27.38,27.51,27.32,27.44,335250.0,15.5999,15.674,15.5657,15.6341,335250.0
2008-09-24 09:50:00,27.45,27.51,27.33,27.44,233700.0,15.6398,15.674,15.5714,15.6341,233700.0
2008-09-24 10:00:00,27.45,27.77,27.41,27.51,210300.0,15.6398,15.8221,15.617,15.674,210300.0
2008-09-24 10:10:00,27.52,27.61,27.27,27.44,168150.0,15.6797,15.731,15.5373,15.6341,168150.0
2008-09-24 10:20:00,27.42,27.48,27.32,27.41,135000.0,15.6227,15.6569,15.5657,15.617,135000.0
2008-09-24 10:30:00,27.43,27.71,27.41,27.71,122100.0,15.6284,15.7879,15.617,15.7879,122100.0
2008-09-24 10:40:00,27.7,27.71,27.56,27.57,208650.0,15.7822,15.7879,15.7025,15.7082,208650.0
2008-09-24 10:50:00,27.58,27.67,27.55,27.63,151650.0,15.7139,15.7652,15.6968,15.7424,151650.0
2008-09-24 11:00:00,27.62,27.64,27.35,27.36,55500.0,15.7367,15.7481,15.5828,15.5885,55500.0
2008-09-24 11:10:00,27.35,27.41,27.13,27.21,61350.0,15.5828,15.617,15.4575,15.5031,61350.0
2008-09-24 11:20:00,27.23,27.33,27.17,27.26,69750.0,15.5145,15.5714,15.4803,15.5316,69750.0
2008-09-24 11:30:00,27.27,27.27,27.05,27.05,84900.0,15.5373,15.5373,15.4119,15.4119,84900.0
2008-09-24 11:40:00,27.06,27.07,26.77,26.77,139650.0,15.4176,15.4233,15.2524,15.2524,139650.0
2008-09-24 11:50:00,26.77,26.9,26.71,26.89,156600.0,15.2524,15.3264,15.2182,15.3207,156600.0
2008-09-24 12:00:00,26.91,26.92,26.73,26.75,115500.0,15.3321,15.3378,15.2296,15.241,115500.0
2008-09-24 12:10:00,26.74,26.83,26.69,26.8,194400.0,15.2353,15.2866,15.2068,15.2695,194400.0
2008-09-24 12:20:00,26.81,26.83,26.66,26.67,106050.0,15.2752,15.2866,15.1897,15.1954,106050.0
2008-09-24 12:30:00,26.68,26.77,26.66,26.68,79800.0,15.2011,15.2524,15.1897,15.2011,79800.0
2008-09-24 12:40:00,26.68,26.79,26.66,26.77,66000.0,15.2011,15.2638,15.1897,15.2524,66000.0
2008-09-24 12:50:00,26.76,26.82,26.71,26.72,58050.0,15.2467,15.2809,15.2182,15.2239,58050.0
2008-09-24 13:00:00,26.72,26.92,26.71,26.91,66900.0,15.2239,15.3378,15.2182,15.3321,66900.0
2008-09-24 13:10:00,26.89,27.09,26.87,27.0,93750.0,15.3207,15.4347,15.3094,15.3834,93750.0
2008-09-24 13:20:00,27.0,27.21,26.94,27.18,152100.0,15.3834,15.5031,15.3492,15.486,152100.0
2008-09-24 13:30:00,27.17,27.22,27.04,27.1,122700.0,15.4803,15.5088,15.4062,15.4404,122700.0
2008-09-24 13:40:00,27.09,27.19,26.99,27.04,70500.0,15.4347,15.4917,15.3777,15.4062,70500.0
2008-09-24 13:50:00,27.05,27.11,26.95,27.01,111600.0,15.4119,15.4461,15.3549,15.3891,111600.0
2008-09-24 14:00:00,27.03,27.08,26.96,27.05,104100.0,15.4005,15.429,15.3606,15.4119,104100.0
2008-09-24 14:10:00,27.05,27.05,26.85,26.94,122100.0,15.4119,15.4119,15.298,15.3492,122100.0
2008-09-24 14:20:00,26.95,26.99,26.83,26.89,106200.0,15.3549,15.3777,15.2866,15.3207,106200.0
2008-09-24 14:30:00,26.91,27.0,26.9,26.93,127200.0,15.3321,15.3834,15.3264,15.3435,127200.0
2008-09-24 14:40:00,26.93,27.1,26.91,26.98,71550.0,15.3435,15.4404,15.3321,15.372,71550.0
2008-09-24 14:50:00,26.97,27.0,26.77,26.78,90600.0,15.3663,15.3834,15.2524,15.2581,90600.0
2008-09-24 15:00:00,26.78,27.0,26.7,26.99,175050.0,15.2581,15.3834,15.2125,15.3777,175050.0
2008-09-24 15:10:00,26.99,26.99,26.67,26.68,177300.0,15.3777,15.3777,15.1954,15.2011,177300.0
2008-09-24 15:20:00,26.68,26.87,26.66,26.86,155550.0,15.2011,15.3094,15.1897,15.3037,155550.0
2008-09-24 15:30:00,26.85,26.89,26.69,26.71,189750.0,15.298,15.3207,15.2068,15.2182,189750.0
2008-09-24 15:40:00,26.71,26.76,26.56,26.66,624300.0,15.2182,15.2467,15.1327,15.1897,624300.0
2008-09-24 15:50:00,26.66,26.8,26.61,26.8,469950.0,15.1897,15.2695,15.1612,15.2695,469950.0
2008-09-25 09:30:00,27.25,27.31,26.55,26.57,308400.0,15.5259,15.56,15.127,15.1384,308400.0
2008-09-25 09:40:00,26.57,26.71,26.47,26.59,318300.0,15.1384,15.2182,15.0814,15.1498,318300.0
2008-09-25 09:50:00,26.57,26.58,26.39,26.53,233100.0,15.1384,15.1441,15.0359,15.1156,233100.0
2008-09-25 10:00:00,26.51,26.75,26.46,26.61,265200.0,15.1042,15.241,15.0758,15.1612,265200.0
2008-09-25 10:10:00,26.61,26.88,26.59,26.65,206250.0,15.1612,15.315,15.1498,15.184,206250.0
2008-09-25 10:20:00,26.65,26.79,26.63,26.75,103500.0,15.184,15.2638,15.1726,15.241,103500.0
2008-09-25 10:30:00,26.77,26.77,26.59,26.67,151350.0,15.2524,15.2524,15.1498,15.1954,151350.0
2008-09-25 10:40:00,26.69,26.77,26.66,26.75,124050.0,15.2068,15.2524,15.1897,15.241,124050.0
2008-09-25 10:50:00,26.73,26.79,26.68,26.7,109650.0,15.2296,15.2638,15.2011,15.2125,109650.0
2008-09-25 11:00:00,26.7,26.81,26.67,26.7,75300.0,15.2125,15.2752,15.1954,15.2125,75300.0
2008-09-25 11:10:00,26.69,26.81,26.69,26.78,63000.0,15.2068,15.2752,15.2068,15.2581,63000.0
2008-09-25 11:20:00,26.78,26.93,26.75,26.89,105150.0,15.2581,15.3435,15.241,15.3207,105150.0
2008-09-25 11:30:00,26.89,26.96,26.87,26.91,78450.0,15.3207,15.3606,15.3094,15.3321,78450.0
2008-09-25 11:40:00,26.91,27.03,26.9,27.0,64800.0,15.3321,15.4005,15.3264,15.3834,64800.0
2008-09-25 11:50:00,26.98,27.02,26.9,26.9,79350.0,15.372,15.3948,15.3264,15.3264,79350.0
2008-09-25 12:00:00,26.9,26.9,26.74,26.75,66600.0,15.3264,15.3264,15.2353,15.241,66600.0
2008-09-25 12:10:00,26.75,26.85,26.71,26.79,74850.0,15.241,15.298,15.2182,15.2638,74850.0
2008-09-25 12:20:00,26.79,26.81,26.73,26.8,82800.0,15.2638,15.2752,15.2296,15.2695,82800.0
2008-09-25 12:30:00,26.8,26.84,26.77,26.77,62400.0,15.2695,15.2923,15.2524,15.2524,62400.0
2008-09-25 12:40:00,26.77,26.87,26.75,26.85,37650.0,15.2524,15.3094,15.241,15.298,37650.0
2008-09-25 12:50:00,26.85,26.91,26.74,26.8,119250.0,15.298,15.3321,15.2353,15.2695,119250.0
2008-09-25 13:00:00,26.8,26.91,26.79,26.85,117450.0,15.2695,15.3321,15.2638,15.298,117450.0
2008-09-25 13:10:00,26.84,26.88,26.8,26.85,129450.0,15.2923,15.315,15.2695,15.298,129450.0
2008-09-25 13:20:00,26.85,26.94,26.82,26.93,76800.0,15.298,15.3492,15.2809,15.3435,76800.0
2008-09-25 13:30:00,26.93,27.11,26.92,27.05,140250.0,15.3435,15.4461,15.3378,15.4119,140250.0
2008-09-25 13:40:00,27.05,27.09,26.99,27.0,64500.0,15.4119,15.4347,15.3777,15.3834,64500.0
2008-09-25 13:50:00,27.0,27.0,26.82,26.93,67350.0,15.3834,15.3834,15.2809,15.3435,67350.0
2008-09-25 14:00:00,26.93,26.93,26.78,26.81,52350.0,15.3435,15.3435,15.2581,15.2752,52350.0
2008-09-25 14:10:00,26.81,26.81,26.64,26.71,126750.0,15.2752,15.2752,15.1783,15.2182,126750.0
2008-09-25 14:20:00,26.71,26.76,26.65,26.72,84600.0,15.2182,15.2467,15.184,15.2239,84600.0
2008-09-25 14:30:00,26.71,26.81,26.69,26.7,70500.0,15.2182,15.2752,15.2068,15.2125,70500.0
2008-09-25 14:40:00,26.69,26.71,26.63,26.64,66300.0,15.2068,15.2182,15.1726,15.1783,66300.0
2008-09-25 14:50:00,26.64,26.81,26.63,26.8,68550.0,15.1783,15.2752,15.1726,15.2695,68550.0
2008-09-25 15:00:00,26.79,26.8,26.75,26.77,84600.0,15.2638,15.2695,15.241,15.2524,84600.0
2008-09-25 15:10:00,26.77,26.78,26.66,26.69,137400.0,15.2524,15.2581,15.1897,15.2068,137400.0
2008-09-25 15:20:00,26.69,26.84,26.68,26.7,195450.0,15.2068,15.2923,15.2011,15.2125,195450.0
2008-09-25 15:30:00,26.7,26.72,26.57,26.65,342600.0,15.2125,15.2239,15.1384,15.184,342600.0
2008-09-25 15:40:00,26.65,26.65,26.45,26.47,576900.0,15.184,15.184,15.0701,15.0814,576900.0
2008-09-25 15:50:00,26.47,26.53,26.45,26.47,433650.0,15.0814,15.1156,15.0701,15.0814,433650.0
2008-09-26 09:30:00,25.71,25.78,25.19,25.68,313200.0,14.6484,14.6883,14.3522,14.6313,313200.0
2008-09-26 09:40:00,25.68,25.79,25.52,25.67,351600.0,14.6313,14.694,14.5402,14.6256,351600.0
2008-09-26 09:50:00,25.66,26.1,25.63,25.84,269400.0,14.6199,14.8706,14.6029,14.7225,269400.0
2008-09-26 10:00:00,25.8,26.1,25.8,26.03,158250.0,14.6997,14.8706,14.6997,14.8308,158250.0
2008-09-26 10:10:00,26.03,26.09,25.93,26.0,80250.0,14.8308,14.8649,14.7738,14.8137,80250.0
2008-09-26 10:20:00,26.0,26.14,25.88,25.88,142050.0,14.8137,14.8934,14.7453,14.7453,142050.0
2008-09-26 10:30:00,25.88,25.89,25.75,25.82,197850.0,14.7453,14.751,14.6712,14.7111,197850.0
2008-09-26 10:40:00,25.83,25.97,25.73,25.74,110850.0,14.7168,14.7966,14.6598,14.6655,110850.0
2008-09-26 10:50:00,25.74,26.07,25.74,25.82,83550.0,14.6655,14.8535,14.6655,14.7111,83550.0
2008-09-26 11:00:00,25.83,25.89,25.75,25.78,93750.0,14.7168,14.751,14.6712,14.6883,93750.0
2008-09-26 11:10:00,25.78,25.83,25.63,25.79,117900.0,14.6883,14.7168,14.6029,14.694,117900.0
2008-09-26 11:20:00,25.78,25.81,25.63,25.66,120000.0,14.6883,14.7054,14.6029,14.6199,120000.0
2008-09-26 11:30:00,25.66,25.71,25.52,25.52,179400.0,14.6199,14.6484,14.5402,14.5402,179400.0
2008-09-26 11:40:00,25.53,25.57,25.47,25.51,137250.0,14.5459,14.5687,14.5117,14.5345,137250.0
2008-09-26 11:50:00,25.52,25.61,25.43,25.45,158100.0,14.5402,14.5915,14.4889,14.5003,158100.0
2008-09-26 12:00:00,25.45,25.57,25.4,25.57,145200.0,14.5003,14.5687,14.4718,14.5687,145200.0
2008-09-26 12:10:00,25.56,25.63,25.55,25.55,85200.0,14.563,14.6029,14.5573,14.5573,85200.0
2008-09-26 12:20:00,25.55,25.65,25.55,25.6,114150.0,14.5573,14.6142,14.5573,14.5858,114150.0
2008-09-26 12:30:00,25.6,25.61,25.38,25.47,365100.0,14.5858,14.5915,14.4604,14.5117,365100.0
2008-09-26 12:40:00,25.46,25.58,25.45,25.57,93600.0,14.506,14.5744,14.5003,14.5687,93600.0
2008-09-26 12:50:00,25.57,25.67,25.55,25.67,103800.0,14.5687,14.6256,14.5573,14.6256,103800.0
2008-09-26 13:00:00,25.66,25.68,25.56,25.67,125850.0,14.6199,14.6313,14.563,14.6256,125850.0
2008-09-26 13:10:00,25.67,25.83,25.67,25.7,166650.0,14.6256,14.7168,14.6256,14.6427,166650.0
2008-09-26 13:20:00,25.69,25.75,25.65,25.69,144150.0,14.637,14.6712,14.6142,14.637,144150.0
2008-09-26 13:30:00,25.68,25.71,25.64,25.71,96750.0,14.6313,14.6484,14.6086,14.6484,96750.0
2008-09-26 13:40:00,25.71,25.87,25.69,25.76,138450.0,14.6484,14.7396,14.637,14.6769,138450.0
2008-09-26 13:50:00,25.76,25.79,25.7,25.71,123150.0,14.6769,14.694,14.6427,14.6484,123150.0
2008-09-26 14:00:00,25.71,25.79,25.67,25.73,122400.0,14.6484,14.694,14.6256,14.6598,122400.0
2008-09-26 14:10:00,25.73,25.85,25.7,25.84,139800.0,14.6598,14.7282,14.6427,14.7225,139800.0
2008-09-26 14:20:00,25.84,25.85,25.72,25.73,149550.0,14.7225,14.7282,14.6541,14.6598,149550.0
2008-09-26 14:30:00,25.73,25.78,25.69,25.78,206700.0,14.6598,14.6883,14.637,14.6883,206700.0
2008-09-26 14:40:00,25.77,25.78,25.69,25.71,262650.0,14.6826,14.6883,14.637,14.6484,262650.0
2008-09-26 14:50:00,25.71,25.71,25.59,25.61,206400.0,14.6484,14.6484,14.5801,14.5915,206400.0
2008-09-26 15:00:00,25.61,25.61,25.47,25.49,219600.0,14.5915,14.5915,14.5117,14.5231,219600.0
2008-09-26 15:10:00,25.49,25.57,25.49,25.56,186450.0,14.5231,14.5687,14.5231,14.563,186450.0
2008-09-26 15:20:00,25.57,25.81,25.56,25.77,335550.0,14.5687,14.7054,14.563,14.6826,335550.0
2008-09-26 15:30:00,25.77,25.84,25.73,25.82,251100.0,14.6826,14.7225,14.6598,14.7111,251100.0
2008-09-26 15:40:00,25.81,25.94,25.8,25.87,358800.0,14.7054,14.7795,14.6997,14.7396,358800.0
2008-09-26 15:50:00,25.87,26.03,25.82,26.03,789300.0,14.7396,14.8308,14.7111,14.8308,789300.0
2008-09-29 09:30:00,25.77,26.03,25.77,25.87,356550.0,14.6826,14.8308,14.6826,14.7396,356550.0
2008-09-29 09:40:00,25.86,25.93,25.75,25.83,276150.0,14.7339,14.7738,14.6712,14.7168,276150.0
2008-09-29 09:50:00,25.83,25.87,25.51,25.57,328650.0,14.7168,14.7396,14.5345,14.5687,328650.0
2008-09-29 10:00:00,25.53,25.71,25.52,25.67,235650.0,14.5459,14.6484,14.5402,14.6256,235650.0
2008-09-29 10:10:00,25.65,25.78,25.57,25.65,178650.0,14.6142,14.6883,14.5687,14.6142,178650.0
2008-09-29 10:20:00,25.67,25.83,25.51,25.77,166650.0,14.6256,14.7168,14.5345,14.6826,166650.0
2008-09-29 10:30:00,25.77,25.86,25.67,25.7,390900.0,14.6826,14.7339,14.6256,14.6427,390900.0
2008-09-29 10:40:00,25.71,26.02,25.7,25.99,190950.0,14.6484,14.8251,14.6427,14.808,190950.0
2008-09-29 10:50:00,26.01,26.12,25.96,26.07,157200.0,14.8194,14.882,14.7909,14.8535,157200.0
2008-09-29 11:00:00,26.07,26.07,25.91,26.07,93150.0,14.8535,14.8535,14.7624,14.8535,93150.0
2008-09-29 11:10:00,26.05,26.08,25.97,26.05,149850.0,14.8422,14.8592,14.7966,14.8422,149850.0
2008-09-29 11:20:00,26.05,26.11,25.99,26.05,94200.0,14.8422,14.8763,14.808,14.8422,94200.0
2008-09-29 11:30:00,26.04,26.05,25.87,25.93,112500.0,14.8365,14.8422,14.7396,14.7738,112500.0
2008-09-29 11:40:00,25.92,26.04,25.86,26.03,98100.0,14.7681,14.8365,14.7339,14.8308,98100.0
2008-09-29 11:50:00,26.01,26.08,25.97,25.99,236850.0,14.8194,14.8592,14.7966,14.808,236850.0
2008-09-29 12:00:00,25.99,26.13,25.96,26.1,91800.0,14.808,14.8877,14.7909,14.8706,91800.0
2008-09-29 12:10:00,26.1,26.11,25.98,25.99,238050.0,14.8706,14.8763,14.8023,14.808,238050.0
2008-09-29 12:20:00,25.98,26.15,25.97,26.11,201300.0,14.8023,14.8991,14.7966,14.8763,201300.0
2008-09-29 12:30:00,26.1,26.33,26.02,26.29,194550.0,14.8706,15.0017,14.8251,14.9789,194550.0
2008-09-29 12:40:00,26.29,26.45,26.26,26.26,198600.0,14.9789,15.0701,14.9618,14.9618,198600.0
2008-09-29 12:50:00,26.24,26.29,26.17,26.19,79200.0,14.9504,14.9789,14.9105,14.9219,79200.0
2008-09-29 13:00:00,26.18,26.19,25.99,26.03,134700.0,14.9162,14.9219,14.808,14.8308,134700.0
2008-09-29 13:10:00,26.03,26.19,26.03,26.14,63750.0,14.8308,14.9219,14.8308,14.8934,63750.0
2008-09-29 13:20:00,26.15,26.34,26.08,26.29,76500.0,14.8991,15.0074,14.8592,14.9789,76500.0
2008-09-29 13:30:00,26.27,26.3,26.05,26.13,131250.0,14.9675,14.9846,14.8422,14.8877,131250.0
2008-09-29 13:40:00,26.12,26.12,25.0,25.49,459150.0,14.882,14.882,14.2439,14.5231,459150.0
2008-09-29 13:50:00,25.54,25.93,25.33,25.36,405450.0,14.5516,14.7738,14.4319,14.449,405450.0
2008-09-29 14:00:00,25.35,25.87,25.19,25.56,541050.0,14.4433,14.7396,14.3522,14.563,541050.0
2008-09-29 14:10:00,25.57,25.81,25.29,25.43,450300.0,14.5687,14.7054,14.4091,14.4889,450300.0
2008-09-29 14:20:00,25.43,25.53,25.18,25.33,534900.0,14.4889,14.5459,14.3465,14.4319,534900.0
2008-09-29 14:30:00,25.33,25.37,25.19,25.33,185400.0,14.4319,14.4547,14.3522,14.4319,185400.0
2008-09-29 14:40:00,25.33,25.33,24.8,24.89,361050.0,14.4319,14.4319,14.13,14.1812,361050.0
2008-09-29 14:50:00,24.93,25.09,24.82,24.89,288750.0,14.204,14.2952,14.1414,14.1812,288750.0
2008-09-29 15:00:00,24.89,25.23,24.81,24.91,300900.0,14.1812,14.375,14.1357,14.1926,300900.0
2008-09-29 15:10:00,24.93,25.01,24.79,24.9,358050.0,14.204,14.2496,14.1243,14.1869,358050.0
2008-09-29 15:20:00,24.89,24.89,24.55,24.65,583200.0,14.1812,14.1812,13.9875,14.0445,583200.0
2008-09-29 15:30:00,24.66,24.9,24.34,24.89,369150.0,14.0502,14.1869,13.8679,14.1812,369150.0
2008-09-29 15:40:00,24.9,25.41,24.85,25.18,369450.0,14.1869,14.4775,14.1584,14.3465,369450.0
2008-09-29 15:50:00,25.15,25.23,24.93,24.97,762000.0,14.3294,14.375,14.204,14.2268,762000.0
2008-09-30 09:30:00,24.99,25.35,24.37,25.04,365400.0,14.2382,14.4433,13.885,14.2667,365400.0
2008-09-30 09:40:00,25.03,25.17,24.41,24.5,180750.0,14.261,14.3408,13.9078,13.959,180750.0
2008-09-30 09:50:00,24.54,24.67,24.42,24.67,226050.0,13.9818,14.0559,13.9134,14.0559,226050.0
2008-09-30 10:00:00,24.66,24.8,24.52,24.62,234750.0,14.0502,14.13,13.9704,14.0274,234750.0
2008-09-30 10:10:00,24.62,25.01,24.6,24.97,127500.0,14.0274,14.2496,14.016,14.2268,127500.0
2008-09-30 10:20:00,24.97,25.1,24.84,24.86,112650.0,14.2268,14.3009,14.1527,14.1641,112650.0
2008-09-30 10:30:00,24.84,25.09,24.81,25.07,107100.0,14.1527,14.2952,14.1357,14.2838,107100.0
2008-09-30 10:40:00,25.07,25.28,24.95,25.25,164850.0,14.2838,14.4034,14.2154,14.3863,164850.0
2008-09-30 10:50:00,25.25,25.26,24.97,25.01,111000.0,14.3863,14.392,14.2268,14.2496,111000.0
2008-09-30 11:00:00,25.0,25.19,24.92,25.18,133200.0,14.2439,14.3522,14.1983,14.3465,133200.0
2008-09-30 11:10:00,25.18,25.18,24.82,24.89,139050.0,14.3465,14.3465,14.1414,14.1812,139050.0
2008-09-30 11:20:00,24.89,25.04,24.81,25.04,183300.0,14.1812,14.2667,14.1357,14.2667,183300.0
2008-09-30 11:30:00,25.03,25.16,24.97,25.09,142650.0,14.261,14.3351,14.2268,14.2952,142650.0
2008-09-30 11:40:00,25.09,25.25,25.0,25.23,156150.0,14.2952,14.3863,14.2439,14.375,156150.0
2008-09-30 11:50:00,25.23,25.34,25.17,25.31,155400.0,14.375,14.4376,14.3408,14.4205,155400.0
2008-09-30 12:00:00,25.31,25.37,25.13,25.19,96300.0,14.4205,14.4547,14.318,14.3522,96300.0
2008-09-30 12:10:00,25.19,25.23,25.15,25.18,73500.0,14.3522,14.375,14.3294,14.3465,73500.0
2008-09-30 12:20:00,25.18,25.23,25.14,25.18,90150.0,14.3465,14.375,14.3237,14.3465,90150.0
2008-09-30 12:30:00,25.18,25.28,25.13,25.23,107250.0,14.3465,14.4034,14.318,14.375,107250.0
2008-09-30 12:40:00,25.24,25.43,25.22,25.35,125100.0,14.3806,14.4889,14.3693,14.4433,125100.0
2008-09-30 12:50:00,25.35,25.37,25.21,25.36,80550.0,14.4433,14.4547,14.3636,14.449,80550.0
2008-09-30 13:00:00,25.37,25.37,25.19,25.21,145500.0,14.4547,14.4547,14.3522,14.3636,145500.0
2008-09-30 13:10:00,25.21,25.43,25.14,25.38,131250.0,14.3636,14.4889,14.3237,14.4604,131250.0
2008-09-30 13:20:00,25.38,25.49,25.32,25.49,153450.0,14.4604,14.5231,14.4262,14.5231,153450.0
2008-09-30 13:30:00,25.49,25.72,25.46,25.65,236100.0,14.5231,14.6541,14.506,14.6142,236100.0
2008-09-30 13:40:00,25.65,25.67,25.45,25.53,204300.0,14.6142,14.6256,14.5003,14.5459,204300.0
2008-09-30 13:50:00,25.55,25.65,25.49,25.55,103350.0,14.5573,14.6142,14.5231,14.5573,103350.0
2008-09-30 14:00:00,25.55,25.69,25.49,25.63,71850.0,14.5573,14.637,14.5231,14.6029,71850.0
2008-09-30 14:10:00,25.63,25.73,25.56,25.57,122100.0,14.6029,14.6598,14.563,14.5687,122100.0
2008-09-30 14:20:00,25.57,25.57,25.41,25.43,371250.0,14.5687,14.5687,14.4775,14.4889,371250.0
2008-09-30 14:30:00,25.45,25.45,25.34,25.4,213150.0,14.5003,14.5003,14.4376,14.4718,213150.0
2008-09-30 14:40:00,25.41,25.47,25.38,25.47,106500.0,14.4775,14.5117,14.4604,14.5117,106500.0
2008-09-30 14:50:00,25.46,25.49,25.38,25.39,154500.0,14.506,14.5231,14.4604,14.4661,154500.0
2008-09-30 15:00:00,25.39,25.49,25.35,25.47,166200.0,14.4661,14.5231,14.4433,14.5117,166200.0
2008-09-30 15:10:00,25.47,25.49,25.31,25.37,195600.0,14.5117,14.5231,14.4205,14.4547,195600.0
2008-09-30 15:20:00,25.37,25.62,25.37,25.52,226950.0,14.4547,14.5972,14.4547,14.5402,226950.0
2008-09-30 15:30:00,25.53,25.53,25.25,25.27,389400.0,14.5459,14.5459,14.3863,14.3977,389400.0
2008-09-30 15:40:00,25.27,25.49,25.22,25.45,501150.0,14.3977,14.5231,14.3693,14.5003,501150.0
2008-09-30 15:50:00,25.45,25.48,25.21,25.47,607800.0,14.5003,14.5174,14.3636,14.5117,607800.0
2008-10-01 09:30:00,25.23,25.33,24.94,25.05,147750.0,14.375,14.4319,14.2097,14.2724,147750.0
2008-10-01 09:40:00,25.07,25.15,24.93,25.11,165000.0,14.2838,14.3294,14.204,14.3066,165000.0
2008-10-01 09:50:00,25.1,25.23,25.08,25.16,354900.0,14.3009,14.375,14.2895,14.3351,354900.0
2008-10-01 10:00:00,25.15,25.15,24.48,24.52,318450.0,14.3294,14.3294,13.9476,13.9704,318450.0
2008-10-01 10:10:00,24.51,24.51,24.2,24.39,327450.0,13.9647,13.9647,13.7881,13.8964,327450.0
2008-10-01 10:20:00,24.39,24.71,24.39,24.69,175800.0,13.8964,14.0787,13.8964,14.0673,175800.0
2008-10-01 10:30:00,24.68,24.71,24.45,24.47,151650.0,14.0616,14.0787,13.9305,13.9419,151650.0
2008-10-01 10:40:00,24.47,24.55,24.45,24.49,112650.0,13.9419,13.9875,13.9305,13.9533,112650.0
2008-10-01 10:50:00,24.49,24.6,24.41,24.57,107250.0,13.9533,14.016,13.9078,13.9989,107250.0
2008-10-01 11:00:00,24.58,24.63,24.51,24.59,102150.0,14.0046,14.0331,13.9647,14.0103,102150.0
2008-10-01 11:10:00,24.59,24.67,24.53,24.67,63000.0,14.0103,14.0559,13.9761,14.0559,63000.0
2008-10-01 11:20:00,24.67,24.89,24.67,24.81,102000.0,14.0559,14.1812,14.0559,14.1357,102000.0
2008-10-01 11:30:00,24.81,24.88,24.72,24.88,51750.0,14.1357,14.1755,14.0844,14.1755,51750.0
2008-10-01 11:40:00,24.87,24.87,24.81,24.86,45450.0,14.1698,14.1698,14.1357,14.1641,45450.0
2008-10-01 11:50:00,24.84,24.91,24.84,24.87,52650.0,14.1527,14.1926,14.1527,14.1698,52650.0
2008-10-01 12:00:00,24.87,24.89,24.71,24.73,69150.0,14.1698,14.1812,14.0787,14.0901,69150.0
2008-10-01 12:10:00,24.75,24.75,24.63,24.67,234150.0,14.1015,14.1015,14.0331,14.0559,234150.0
2008-10-01 12:20:00,24.66,24.67,24.28,24.36,314250.0,14.0502,14.0559,13.8337,13.8793,314250.0
2008-10-01 12:30:00,24.37,24.69,24.37,24.51,228150.0,13.885,14.0673,13.885,13.9647,228150.0
2008-10-01 12:40:00,24.51,24.59,24.4,24.47,223200.0,13.9647,14.0103,13.9021,13.9419,223200.0
2008-10-01 12:50:00,24.47,24.63,24.47,24.52,119550.0,13.9419,14.0331,13.9419,13.9704,119550.0
2008-10-01 13:00:00,24.53,24.53,24.25,24.29,506100.0,13.9761,13.9761,13.8166,13.8394,506100.0
2008-10-01 13:10:00,24.29,24.37,24.23,24.27,79350.0,13.8394,13.885,13.8052,13.828,79350.0
2008-10-01 13:20:00,24.27,24.29,24.04,24.08,107700.0,13.828,13.8394,13.6969,13.7197,107700.0
2008-10-01 13:30:00,24.09,24.1,23.86,24.0,136650.0,13.7254,13.7311,13.5944,13.6742,136650.0
2008-10-01 13:40:00,23.99,24.39,23.86,24.11,238350.0,13.6685,13.8964,13.5944,13.7368,238350.0
2008-10-01 13:50:00,24.1,24.38,24.01,24.11,198750.0,13.7311,13.8907,13.6798,13.7368,198750.0
2008-10-01 14:00:00,24.12,24.21,24.0,24.19,106500.0,13.7425,13.7938,13.6742,13.7824,106500.0
2008-10-01 14:10:00,24.17,24.43,24.07,24.35,147450.0,13.771,13.9191,13.714,13.8736,147450.0
2008-10-01 14:20:00,24.36,24.39,24.03,24.22,195450.0,13.8793,13.8964,13.6912,13.7995,195450.0
2008-10-01 14:30:00,24.25,24.25,23.93,24.05,233250.0,13.8166,13.8166,13.6343,13.7026,233250.0
2008-10-01 14:40:00,24.06,24.37,24.06,24.29,142650.0,13.7083,13.885,13.7083,13.8394,142650.0
2008-10-01 14:50:00,24.3,24.35,24.03,24.07,190050.0,13.8451,13.8736,13.6912,13.714,190050.0
2008-10-01 15:00:00,24.06,24.07,23.81,23.88,345000.0,13.7083,13.714,13.5659,13.6058,345000.0
2008-10-01 15:10:00,23.88,24.08,23.87,23.96,413700.0,13.6058,13.7197,13.6001,13.6514,413700.0
2008-10-01 15:20:00,23.97,24.09,23.93,24.08,222450.0,13.6571,13.7254,13.6343,13.7197,222450.0
2008-10-01 15:30:00,24.09,24.23,24.08,24.13,309000.0,13.7254,13.8052,13.7197,13.7482,309000.0
2008-10-01 15:40:00,24.13,24.27,24.11,24.22,278550.0,13.7482,13.828,13.7368,13.7995,278550.0
2008-10-01 15:50:00,24.23,24.23,23.99,24.21,502050.0,13.8052,13.8052,13.6685,13.7938,502050.0
2008-10-02 09:30:00,23.99,24.13,23.49,23.51,238050.0,13.6685,13.7482,13.3836,13.395,238050.0
2008-10-02 09:40:00,23.49,23.49,22.93,23.23,203100.0,13.3836,13.3836,13.0645,13.2354,203100.0
2008-10-02 09:50:00,23.22,23.35,23.03,23.11,169650.0,13.2297,13.3038,13.1215,13.1671,169650.0
2008-10-02 10:00:00,23.09,23.12,22.93,23.01,168000.0,13.1557,13.1728,13.0645,13.1101,168000.0
2008-10-02 10:10:00,23.01,23.07,22.87,22.92,167250.0,13.1101,13.1443,13.0303,13.0588,167250.0
2008-10-02 10:20:00,22.94,22.97,22.85,22.96,187950.0,13.0702,13.0873,13.0189,13.0816,187950.0
2008-10-02 10:30:00,22.98,23.06,22.85,22.85,139800.0,13.093,13.1386,13.0189,13.0189,139800.0
2008-10-02 10:40:00,22.85,22.85,22.6,22.62,160350.0,13.0189,13.0189,12.8765,12.8879,160350.0
2008-10-02 10:50:00,22.66,22.71,22.5,22.52,304050.0,12.9107,12.9392,12.8195,12.8309,304050.0
2008-10-02 11:00:00,22.51,22.55,22.26,22.28,180750.0,12.8252,12.848,12.6828,12.6942,180750.0
2008-10-02 11:10:00,22.28,22.39,22.17,22.36,246600.0,12.6942,12.7568,12.6315,12.7398,246600.0
2008-10-02 11:20:00,22.35,22.45,22.29,22.39,692400.0,12.7341,12.791,12.6999,12.7568,692400.0
2008-10-02 11:30:00,22.38,22.44,22.33,22.41,224100.0,12.7511,12.7853,12.7227,12.7682,224100.0
2008-10-02 11:40:00,22.41,22.42,22.31,22.31,454200.0,12.7682,12.7739,12.7113,12.7113,454200.0
2008-10-02 11:50:00,22.31,22.5,22.29,22.46,1961550.0,12.7113,12.8195,12.6999,12.7967,1961550.0
2008-10-02 12:00:00,22.46,22.68,22.44,22.58,291150.0,12.7967,12.9221,12.7853,12.8651,291150.0
2008-10-02 12:10:00,22.57,22.63,22.51,22.61,122400.0,12.8594,12.8936,12.8252,12.8822,122400.0
2008-10-02 12:20:00,22.59,22.61,22.39,22.39,127950.0,12.8708,12.8822,12.7568,12.7568,127950.0
2008-10-02 12:30:00,22.39,22.41,22.29,22.3,145950.0,12.7568,12.7682,12.6999,12.7056,145950.0
2008-10-02 12:40:00,22.3,22.37,22.27,22.29,156450.0,12.7056,12.7454,12.6885,12.6999,156450.0
2008-10-02 12:50:00,22.3,22.44,22.29,22.37,130950.0,12.7056,12.7853,12.6999,12.7454,130950.0
2008-10-02 13:00:00,22.38,22.38,22.31,22.32,240600.0,12.7511,12.7511,12.7113,12.717,240600.0
2008-10-02 13:10:00,22.31,22.34,22.13,22.19,235200.0,12.7113,12.7284,12.6087,12.6429,235200.0
2008-10-02 13:20:00,22.19,22.21,22.05,22.08,161700.0,12.6429,12.6543,12.5631,12.5802,161700.0
2008-10-02 13:30:00,22.08,22.17,22.02,22.02,180600.0,12.5802,12.6315,12.546,12.546,180600.0
2008-10-02 13:40:00,22.03,22.28,21.94,22.26,386100.0,12.5517,12.6942,12.5005,12.6828,386100.0
2008-10-02 13:50:00,22.27,22.34,22.14,22.27,356400.0,12.6885,12.7284,12.6144,12.6885,356400.0
2008-10-02 14:00:00,22.27,22.31,22.11,22.2,277950.0,12.6885,12.7113,12.5973,12.6486,277950.0
2008-10-02 14:10:00,22.21,22.27,22.11,22.15,196050.0,12.6543,12.6885,12.5973,12.6201,196050.0
2008-10-02 14:20:00,22.15,22.2,22.07,22.19,268350.0,12.6201,12.6486,12.5745,12.6429,268350.0
2008-10-02 14:30:00,22.19,22.22,22.01,22.11,207600.0,12.6429,12.66,12.5403,12.5973,207600.0
2008-10-02 14:40:00,22.11,22.22,22.09,22.16,164100.0,12.5973,12.66,12.5859,12.6258,164100.0
2008-10-02 14:50:00,22.17,22.25,22.07,22.2,190500.0,12.6315,12.6771,12.5745,12.6486,190500.0
2008-10-02 15:00:00,22.2,22.23,22.07,22.07,198150.0,12.6486,12.6657,12.5745,12.5745,198150.0
2008-10-02 15:10:00,22.08,22.13,21.89,21.9,234300.0,12.5802,12.6087,12.472,12.4777,234300.0
2008-10-02 15:20:00,21.9,22.05,21.88,21.99,178050.0,12.4777,12.5631,12.4663,12.5289,178050.0
2008-10-02 15:30:00,21.99,22.14,21.93,21.97,434250.0,12.5289,12.6144,12.4948,12.5175,434250.0
2008-10-02 15:40:00,21.96,22.05,21.88,21.9,352050.0,12.5118,12.5631,12.4663,12.4777,352050.0
2008-10-02 15:50:00,21.9,22.04,21.82,21.9,791850.0,12.4777,12.5574,12.4321,12.4777,791850.0
2008-10-03 09:30:00,22.62,22.95,22.37,22.88,299250.0,12.8879,13.0759,12.7454,13.036,299250.0
2008-10-03 09:40:00,22.85,23.16,22.81,23.0,269550.0,13.0189,13.1956,12.9961,13.1044,269550.0
2008-10-03 09:50:00,23.02,23.05,22.75,22.79,189300.0,13.1158,13.1329,12.962,12.9847,189300.0
2008-10-03 10:00:00,22.8,22.95,22.64,22.69,162300.0,12.9904,13.0759,12.8993,12.9278,162300.0
2008-10-03 10:10:00,22.68,22.88,22.65,22.72,141300.0,12.9221,13.036,12.905,12.9449,141300.0
2008-10-03 10:20:00,22.73,22.81,22.51,22.67,120300.0,12.9506,12.9961,12.8252,12.9164,120300.0
2008-10-03 10:30:00,22.68,22.79,22.55,22.69,102300.0,12.9221,12.9847,12.848,12.9278,102300.0
2008-10-03 10:40:00,22.71,22.74,22.61,22.73,105300.0,12.9392,12.9563,12.8822,12.9506,105300.0
2008-10-03 10:50:00,22.73,23.0,22.71,22.91,106200.0,12.9506,13.1044,12.9392,13.0531,106200.0
2008-10-03 11:00:00,22.93,22.97,22.85,22.91,154950.0,13.0645,13.0873,13.0189,13.0531,154950.0
2008-10-03 11:10:00,22.91,22.97,22.83,22.83,74550.0,13.0531,13.0873,13.0075,13.0075,74550.0
2008-10-03 11:20:00,22.84,22.89,22.81,22.85,80100.0,13.0132,13.0417,12.9961,13.0189,80100.0
2008-10-03 11:30:00,22.85,22.91,22.85,22.9,81900.0,13.0189,13.0531,13.0189,13.0474,81900.0
2008-10-03 11:40:00,22.9,22.93,22.79,22.8,90300.0,13.0474,13.0645,12.9847,12.9904,90300.0
2008-10-03 11:50:00,22.8,22.92,22.75,22.83,131700.0,12.9904,13.0588,12.962,13.0075,131700.0
2008-10-03 12:00:00,22.83,22.87,22.69,22.72,73050.0,13.0075,13.0303,12.9278,12.9449,73050.0
2008-10-03 12:10:00,22.73,22.76,22.63,22.63,65850.0,12.9506,12.9677,12.8936,12.8936,65850.0
2008-10-03 12:20:00,22.65,22.65,22.51,22.65,168300.0,12.905,12.905,12.8252,12.905,168300.0
2008-10-03 12:30:00,22.65,22.8,22.62,22.79,66750.0,12.905,12.9904,12.8879,12.9847,66750.0
2008-10-03 12:40:00,22.79,22.88,22.76,22.83,91800.0,12.9847,13.036,12.9677,13.0075,91800.0
2008-10-03 12:50:00,22.81,22.93,22.79,22.9,77400.0,12.9961,13.0645,12.9847,13.0474,77400.0
2008-10-03 13:00:00,22.9,23.07,22.74,22.96,177450.0,13.0474,13.1443,12.9563,13.0816,177450.0
2008-10-03 13:10:00,22.97,22.97,22.73,22.89,168600.0,13.0873,13.0873,12.9506,13.0417,168600.0
2008-10-03 13:20:00,22.89,23.04,22.44,22.65,268800.0,13.0417,13.1272,12.7853,12.905,268800.0
2008-10-03 13:30:00,22.65,22.77,22.36,22.63,367800.0,12.905,12.9734,12.7398,12.8936,367800.0
2008-10-03 13:40:00,22.64,22.65,22.19,22.46,319650.0,12.8993,12.905,12.6429,12.7967,319650.0
2008-10-03 13:50:00,22.47,22.67,22.28,22.44,226800.0,12.8024,12.9164,12.6942,12.7853,226800.0
2008-10-03 14:00:00,22.45,22.58,22.27,22.55,238650.0,12.791,12.8651,12.6885,12.848,238650.0
2008-10-03 14:10:00,22.53,22.71,22.5,22.6,272100.0,12.8366,12.9392,12.8195,12.8765,272100.0
2008-10-03 14:20:00,22.6,22.61,22.09,22.17,303900.0,12.8765,12.8822,12.5859,12.6315,303900.0
2008-10-03 14:30:00,22.19,22.27,21.9,22.21,330000.0,12.6429,12.6885,12.4777,12.6543,330000.0
2008-10-03 14:40:00,22.21,22.36,22.13,22.19,255750.0,12.6543,12.7398,12.6087,12.6429,255750.0
2008-10-03 14:50:00,22.21,22.38,22.16,22.33,293100.0,12.6543,12.7511,12.6258,12.7227,293100.0
2008-10-03 15:00:00,22.33,22.43,22.21,22.24,322050.0,12.7227,12.7796,12.6543,12.6714,322050.0
2008-10-03 15:10:00,22.25,22.29,22.06,22.13,245100.0,12.6771,12.6999,12.5688,12.6087,245100.0
2008-10-03 15:20:00,22.13,22.25,22.0,22.07,269400.0,12.6087,12.6771,12.5346,12.5745,269400.0
2008-10-03 15:30:00,22.08,22.27,21.97,22.01,195300.0,12.5802,12.6885,12.5175,12.5403,195300.0
2008-10-03 15:40:00,22.01,22.01,21.66,21.69,322350.0,12.5403,12.5403,12.3409,12.358,322350.0
2008-10-03 15:50:00,21.71,21.76,21.65,21.67,454050.0,12.3694,12.3979,12.3352,12.3466,454050.0
2008-10-06 09:30:00,21.57,21.65,21.0,21.15,327150.0,12.2896,12.3352,11.9649,12.0503,327150.0
2008-10-06 09:40:00,21.15,21.25,20.85,20.88,187800.0,12.0503,12.1073,11.8794,11.8965,187800.0
2008-10-06 09:50:00,20.89,21.09,20.79,20.96,364650.0,11.9022,12.0162,11.8452,11.9421,364650.0
2008-10-06 10:00:00,20.97,21.11,20.89,21.04,375900.0,11.9478,12.0276,11.9022,11.9877,375900.0
2008-10-06 10:10:00,21.03,21.19,20.67,20.67,275250.0,11.982,12.0731,11.7769,11.7769,275250.0
2008-10-06 10:20:00,20.7,20.95,20.65,20.68,216300.0,11.794,11.9364,11.7655,11.7826,216300.0
2008-10-06 10:30:00,20.71,20.72,20.55,20.57,347400.0,11.7997,11.8053,11.7085,11.7199,347400.0
2008-10-06 10:40:00,20.55,20.59,20.09,20.51,421650.0,11.7085,11.7313,11.4464,11.6857,421650.0
2008-10-06 10:50:00,20.52,20.76,20.38,20.66,396300.0,11.6914,11.8281,11.6116,11.7712,396300.0
2008-10-06 11:00:00,20.66,21.23,20.58,21.23,405150.0,11.7712,12.0959,11.7256,12.0959,405150.0
2008-10-06 11:10:00,21.23,21.29,21.05,21.22,343500.0,12.0959,12.1301,11.9934,12.0902,343500.0
2008-10-06 11:20:00,21.23,21.49,21.08,21.47,177300.0,12.0959,12.2441,12.0105,12.2327,177300.0
2008-10-06 11:30:00,21.47,21.48,21.05,21.09,278400.0,12.2327,12.2384,11.9934,12.0162,278400.0
2008-10-06 11:40:00,21.11,21.11,20.75,20.87,113100.0,12.0276,12.0276,11.8224,11.8908,113100.0
2008-10-06 11:50:00,20.86,20.96,20.7,20.88,100950.0,11.8851,11.9421,11.794,11.8965,100950.0
2008-10-06 12:00:00,20.89,21.11,20.77,20.77,93000.0,11.9022,12.0276,11.8338,11.8338,93000.0
2008-10-06 12:10:00,20.79,21.01,20.72,21.01,106200.0,11.8452,11.9706,11.8053,11.9706,106200.0
2008-10-06 12:20:00,21.01,21.11,20.84,20.9,152700.0,11.9706,12.0276,11.8737,11.9079,152700.0
2008-10-06 12:30:00,20.91,20.99,20.67,20.7,108300.0,11.9136,11.9592,11.7769,11.794,108300.0
2008-10-06 12:40:00,20.69,20.85,20.67,20.78,168750.0,11.7883,11.8794,11.7769,11.8395,168750.0
2008-10-06 12:50:00,20.79,20.85,20.67,20.71,94350.0,11.8452,11.8794,11.7769,11.7997,94350.0
2008-10-06 13:00:00,20.71,20.87,20.59,20.72,123600.0,11.7997,11.8908,11.7313,11.8053,123600.0
2008-10-06 13:10:00,20.73,20.81,20.64,20.78,118950.0,11.811,11.8566,11.7598,11.8395,118950.0
2008-10-06 13:20:00,20.77,21.01,20.74,20.79,127650.0,11.8338,11.9706,11.8167,11.8452,127650.0
2008-10-06 13:30:00,20.79,20.79,20.62,20.69,122700.0,11.8452,11.8452,11.7484,11.7883,122700.0
2008-10-06 13:40:00,20.69,20.85,20.44,20.49,135900.0,11.7883,11.8794,11.6458,11.6743,135900.0
2008-10-06 13:50:00,20.47,20.9,20.46,20.85,221400.0,11.6629,11.9079,11.6572,11.8794,221400.0
2008-10-06 14:00:00,20.83,20.92,20.68,20.72,201000.0,11.868,11.9193,11.7826,11.8053,201000.0
2008-10-06 14:10:00,20.72,20.85,20.5,20.5,156900.0,11.8053,11.8794,11.68,11.68,156900.0
2008-10-06 14:20:00,20.51,20.58,20.33,20.38,172950.0,11.6857,11.7256,11.5831,11.6116,172950.0
2008-10-06 14:30:00,20.37,20.47,20.15,20.41,239550.0,11.6059,11.6629,11.4806,11.6287,239550.0
2008-10-06 14:40:00,20.4,20.6,20.31,20.56,360750.0,11.623,11.737,11.5717,11.7142,360750.0
2008-10-06 14:50:00,20.56,20.88,20.45,20.84,353700.0,11.7142,11.8965,11.6515,11.8737,353700.0
2008-10-06 15:00:00,20.81,21.25,20.5,21.24,475350.0,11.8566,12.1073,11.68,12.1016,475350.0
2008-10-06 15:10:00,21.25,21.71,21.21,21.7,482550.0,12.1073,12.3694,12.0845,12.3637,482550.0
2008-10-06 15:20:00,21.71,21.96,21.37,21.87,555750.0,12.3694,12.5118,12.1757,12.4606,555750.0
2008-10-06 15:30:00,21.87,22.08,21.49,21.55,697800.0,12.4606,12.5802,12.2441,12.2782,697800.0
2008-10-06 15:40:00,21.55,22.33,21.53,22.19,563850.0,12.2782,12.7227,12.2669,12.6429,563850.0
2008-10-06 15:50:00,22.2,22.29,22.0,22.12,774900.0,12.6486,12.6999,12.5346,12.603,774900.0
2008-10-07 09:30:00,21.24,22.74,21.15,22.65,498600.0,12.1016,12.9563,12.0503,12.905,498600.0
2008-10-07 09:40:00,22.65,23.09,22.61,22.97,263400.0,12.905,13.1557,12.8822,13.0873,263400.0
2008-10-07 09:50:00,22.99,23.02,22.17,22.48,268800.0,13.0987,13.1158,12.6315,12.8081,268800.0
2008-10-07 10:00:00,22.49,22.68,22.03,22.21,222750.0,12.8138,12.9221,12.5517,12.6543,222750.0
2008-10-07 10:10:00,22.23,22.41,22.07,22.15,147750.0,12.6657,12.7682,12.5745,12.6201,147750.0
2008-10-07 10:20:00,22.17,22.33,21.91,22.24,210750.0,12.6315,12.7227,12.4834,12.6714,210750.0
2008-10-07 10:30:00,22.24,22.33,22.04,22.18,248850.0,12.6714,12.7227,12.5574,12.6372,248850.0
2008-10-07 10:40:00,22.18,22.23,21.99,22.12,157650.0,12.6372,12.6657,12.5289,12.603,157650.0
2008-10-07 10:50:00,22.1,22.17,21.87,21.95,146400.0,12.5916,12.6315,12.4606,12.5062,146400.0
2008-10-07 11:00:00,21.97,22.03,21.75,21.88,128100.0,12.5175,12.5517,12.3922,12.4663,128100.0
2008-10-07 11:10:00,21.87,21.91,21.72,21.79,93300.0,12.4606,12.4834,12.3751,12.415,93300.0
2008-10-07 11:20:00,21.79,21.81,21.55,21.79,105000.0,12.415,12.4264,12.2782,12.415,105000.0
2008-10-07 11:30:00,21.8,22.01,21.77,21.79,102450.0,12.4207,12.5403,12.4036,12.415,102450.0
2008-10-07 11:40:00,21.79,22.05,21.71,21.97,73200.0,12.415,12.5631,12.3694,12.5175,73200.0
2008-10-07 11:50:00,21.97,21.97,21.76,21.87,116100.0,12.5175,12.5175,12.3979,12.4606,116100.0
2008-10-07 12:00:00,21.87,21.88,21.64,21.65,99150.0,12.4606,12.4663,12.3295,12.3352,99150.0
2008-10-07 12:10:00,21.66,21.91,21.65,21.91,93300.0,12.3409,12.4834,12.3352,12.4834,93300.0
2008-10-07 12:20:00,21.91,21.98,21.73,21.81,194850.0,12.4834,12.5232,12.3808,12.4264,194850.0
2008-10-07 12:30:00,21.8,21.87,21.64,21.84,151350.0,12.4207,12.4606,12.3295,12.4435,151350.0
2008-10-07 12:40:00,21.84,22.02,21.77,21.89,330300.0,12.4435,12.546,12.4036,12.472,330300.0
2008-10-07 12:50:00,21.9,22.1,21.88,22.07,206400.0,12.4777,12.5916,12.4663,12.5745,206400.0
2008-10-07 13:00:00,22.05,22.11,21.9,22.01,113700.0,12.5631,12.5973,12.4777,12.5403,113700.0
2008-10-07 13:10:00,22.03,22.11,21.71,21.75,89100.0,12.5517,12.5973,12.3694,12.3922,89100.0
2008-10-07 13:20:00,21.75,21.78,21.36,21.46,140700.0,12.3922,12.4093,12.17,12.227,140700.0
2008-10-07 13:30:00,21.49,21.75,21.44,21.71,94800.0,12.2441,12.3922,12.2156,12.3694,94800.0
2008-10-07 13:40:00,21.69,21.71,21.36,21.41,204450.0,12.358,12.3694,12.17,12.1985,204450.0
2008-10-07 13:50:00,21.43,21.59,21.33,21.35,249600.0,12.2099,12.301,12.1529,12.1643,249600.0
2008-10-07 14:00:00,21.35,21.63,21.31,21.57,211200.0,12.1643,12.3238,12.1415,12.2896,211200.0
2008-10-07 14:10:00,21.57,21.99,21.23,21.78,330300.0,12.2896,12.5289,12.0959,12.4093,330300.0
2008-10-07 14:20:00,21.77,22.0,21.58,21.77,167100.0,12.4036,12.5346,12.2953,12.4036,167100.0
2008-10-07 14:30:00,21.78,22.1,21.6,21.72,151200.0,12.4093,12.5916,12.3067,12.3751,151200.0
2008-10-07 14:40:00,21.73,21.9,21.51,21.79,119400.0,12.3808,12.4777,12.2555,12.415,119400.0
2008-10-07 14:50:00,21.77,21.78,21.46,21.58,110250.0,12.4036,12.4093,12.227,12.2953,110250.0
2008-10-07 15:00:00,21.58,21.71,21.55,21.63,184350.0,12.2953,12.3694,12.2782,12.3238,184350.0
2008-10-07 15:10:00,21.61,21.84,21.51,21.56,151200.0,12.3124,12.4435,12.2555,12.2839,151200.0
2008-10-07 15:20:00,21.56,21.67,21.51,21.64,244200.0,12.2839,12.3466,12.2555,12.3295,244200.0
2008-10-07 15:30:00,21.64,21.82,21.56,21.61,454800.0,12.3295,12.4321,12.2839,12.3124,454800.0
2008-10-07 15:40:00,21.61,21.69,21.55,21.59,502800.0,12.3124,12.358,12.2782,12.301,502800.0
2008-10-07 15:50:00,21.59,21.68,21.27,21.27,798600.0,12.301,12.3523,12.1187,12.1187,798600.0
2008-10-08 09:30:00,20.77,21.28,20.39,20.93,663450.0,11.8338,12.1244,11.6173,11.925,663450.0
2008-10-08 09:40:00,20.95,21.45,20.72,21.45,343050.0,11.9364,12.2213,11.8053,12.2213,343050.0
2008-10-08 09:50:00,21.45,21.71,20.87,21.14,368400.0,12.2213,12.3694,11.8908,12.0446,368400.0
2008-10-08 10:00:00,21.14,21.75,21.14,21.23,430200.0,12.0446,12.3922,12.0446,12.0959,430200.0
2008-10-08 10:10:00,21.24,21.39,20.88,20.91,301050.0,12.1016,12.1871,11.8965,11.9136,301050.0
2008-10-08 10:20:00,20.94,21.07,20.75,21.01,577950.0,11.9307,12.0048,11.8224,11.9706,577950.0
2008-10-08 10:30:00,20.98,21.15,20.71,20.84,326100.0,11.9535,12.0503,11.7997,11.8737,326100.0
2008-10-08 10:40:00,20.84,20.96,20.63,20.69,328500.0,11.8737,11.9421,11.7541,11.7883,328500.0
2008-10-08 10:50:00,20.68,21.11,20.67,20.81,184800.0,11.7826,12.0276,11.7769,11.8566,184800.0
2008-10-08 11:00:00,20.81,21.0,20.67,20.87,198000.0,11.8566,11.9649,11.7769,11.8908,198000.0
2008-10-08 11:10:00,20.85,21.17,20.84,21.08,105450.0,11.8794,12.0617,11.8737,12.0105,105450.0
2008-10-08 11:20:00,21.09,21.43,21.09,21.21,195450.0,12.0162,12.2099,12.0162,12.0845,195450.0
2008-10-08 11:30:00,21.21,21.24,20.81,20.93,168450.0,12.0845,12.1016,11.8566,11.925,168450.0
2008-10-08 11:40:00,20.93,21.01,20.7,20.91,214650.0,11.925,11.9706,11.794,11.9136,214650.0
2008-10-08 11:50:00,20.91,21.28,20.88,21.24,238200.0,11.9136,12.1244,11.8965,12.1016,238200.0
2008-10-08 12:00:00,21.25,21.27,20.66,20.72,320400.0,12.1073,12.1187,11.7712,11.8053,320400.0
2008-10-08 12:10:00,20.71,20.97,20.69,20.86,123450.0,11.7997,11.9478,11.7883,11.8851,123450.0
2008-10-08 12:20:00,20.87,21.03,20.71,20.72,123600.0,11.8908,11.982,11.7997,11.8053,123600.0
2008-10-08 12:30:00,20.73,20.93,20.64,20.78,200250.0,11.811,11.925,11.7598,11.8395,200250.0
2008-10-08 12:40:00,20.8,21.06,20.63,20.68,167700.0,11.8509,11.9991,11.7541,11.7826,167700.0
2008-10-08 12:50:00,20.68,20.94,20.66,20.76,173850.0,11.7826,11.9307,11.7712,11.8281,173850.0
2008-10-08 13:00:00,20.76,21.27,20.76,21.13,320100.0,11.8281,12.1187,11.8281,12.0389,320100.0
2008-10-08 13:10:00,21.13,21.39,21.06,21.35,211200.0,12.0389,12.1871,11.9991,12.1643,211200.0
2008-10-08 13:20:00,21.35,21.43,20.89,20.93,178650.0,12.1643,12.2099,11.9022,11.925,178650.0
2008-10-08 13:30:00,20.93,21.34,20.86,21.23,179850.0,11.925,12.1586,11.8851,12.0959,179850.0
2008-10-08 13:40:00,21.21,21.35,21.11,21.21,201900.0,12.0845,12.1643,12.0276,12.0845,201900.0
2008-10-08 13:50:00,21.23,21.77,21.15,21.68,206250.0,12.0959,12.4036,12.0503,12.3523,206250.0
2008-10-08 14:00:00,21.67,21.81,21.47,21.61,175800.0,12.3466,12.4264,12.2327,12.3124,175800.0
2008-10-08 14:10:00,21.61,21.61,21.45,21.55,215700.0,12.3124,12.3124,12.2213,12.2782,215700.0
2008-10-08 14:20:00,21.56,21.73,21.41,21.48,325800.0,12.2839,12.3808,12.1985,12.2384,325800.0
2008-10-08 14:30:00,21.49,21.61,21.29,21.37,386250.0,12.2441,12.3124,12.1301,12.1757,386250.0
2008-10-08 14:40:00,21.39,21.52,21.22,21.42,176100.0,12.1871,12.2612,12.0902,12.2042,176100.0
2008-10-08 14:50:00,21.4,21.77,21.39,21.59,209100.0,12.1928,12.4036,12.1871,12.301,209100.0
2008-10-08 15:00:00,21.59,21.89,21.37,21.83,337650.0,12.301,12.472,12.1757,12.4378,337650.0
2008-10-08 15:10:00,21.83,21.87,21.49,21.85,153150.0,12.4378,12.4606,12.2441,12.4492,153150.0
2008-10-08 15:20:00,21.91,21.97,21.71,21.83,237450.0,12.4834,12.5175,12.3694,12.4378,237450.0
2008-10-08 15:30:00,21.83,22.03,21.49,21.53,365100.0,12.4378,12.5517,12.2441,12.2669,365100.0
2008-10-08 15:40:00,21.53,21.61,21.11,21.17,457800.0,12.2669,12.3124,12.0276,12.0617,457800.0
2008-10-08 15:50:00,21.19,21.35,20.97,21.01,584700.0,12.0731,12.1643,11.9478,11.9706,584700.0
2008-10-09 09:30:00,20.84,21.24,20.8,21.18,404250.0,11.8737,12.1016,11.8509,12.0674,404250.0
2008-10-09 09:40:00,21.14,21.75,21.11,21.26,276000.0,12.0446,12.3922,12.0276,12.113,276000.0
2008-10-09 09:50:00,21.3,21.4,20.97,20.99,268800.0,12.1358,12.1928,11.9478,11.9592,268800.0
2008-10-09 10:00:00,21.0,21.0,20.74,20.92,302400.0,11.9649,11.9649,11.8167,11.9193,302400.0
2008-10-09 10:10:00,20.92,20.97,20.75,20.83,391650.0,11.9193,11.9478,11.8224,11.868,391650.0
2008-10-09 10:20:00,20.83,20.91,20.53,20.61,360150.0,11.868,11.9136,11.6971,11.7427,360150.0
2008-10-09 10:30:00,20.61,20.95,20.55,20.76,260400.0,11.7427,11.9364,11.7085,11.8281,260400.0
2008-10-09 10:40:00,20.77,20.92,20.5,20.82,158400.0,11.8338,11.9193,11.68,11.8623,158400.0
2008-10-09 10:50:00,20.82,20.87,20.61,20.69,112200.0,11.8623,11.8908,11.7427,11.7883,112200.0
2008-10-09 11:00:00,20.67,20.76,20.43,20.63,254250.0,11.7769,11.8281,11.6401,11.7541,254250.0
2008-10-09 11:10:00,20.63,20.91,20.57,20.89,257250.0,11.7541,11.9136,11.7199,11.9022,257250.0
2008-10-09 11:20:00,20.88,20.95,20.64,20.76,256500.0,11.8965,11.9364,11.7598,11.8281,256500.0
2008-10-09 11:30:00,20.79,20.93,20.74,20.86,373200.0,11.8452,11.925,11.8167,11.8851,373200.0
2008-10-09 11:40:00,20.86,21.01,20.78,20.86,313350.0,11.8851,11.9706,11.8395,11.8851,313350.0
2008-10-09 11:50:00,20.87,20.91,20.73,20.75,329850.0,11.8908,11.9136,11.811,11.8224,329850.0
2008-10-09 12:00:00,20.77,20.9,20.69,20.9,164550.0,11.8338,11.9079,11.7883,11.9079,164550.0
2008-10-09 12:10:00,20.9,20.92,20.75,20.84,160500.0,11.9079,11.9193,11.8224,11.8737,160500.0
2008-10-09 12:20:00,20.81,20.89,20.66,20.66,64350.0,11.8566,11.9022,11.7712,11.7712,64350.0
2008-10-09 12:30:00,20.67,20.71,20.66,20.68,69750.0,11.7769,11.7997,11.7712,11.7826,69750.0
2008-10-09 12:40:00,20.68,20.75,20.63,20.65,143250.0,11.7826,11.8224,11.7541,11.7655,143250.0
2008-10-09 12:50:00,20.65,20.78,20.63,20.67,82800.0,11.7655,11.8395,11.7541,11.7769,82800.0
2008-10-09 13:00:00,20.67,20.75,20.63,20.65,121800.0,11.7769,11.8224,11.7541,11.7655,121800.0
2008-10-09 13:10:00,20.65,20.85,20.65,20.75,129900.0,11.7655,11.8794,11.7655,11.8224,129900.0
2008-10-09 13:20:00,20.75,20.87,20.63,20.81,476100.0,11.8224,11.8908,11.7541,11.8566,476100.0
2008-10-09 13:30:00,20.81,20.89,20.59,20.65,190050.0,11.8566,11.9022,11.7313,11.7655,190050.0
2008-10-09 13:40:00,20.65,20.73,20.59,20.69,106950.0,11.7655,11.811,11.7313,11.7883,106950.0
2008-10-09 13:50:00,20.69,20.78,20.59,20.71,131550.0,11.7883,11.8395,11.7313,11.7997,131550.0
2008-10-09 14:00:00,20.71,20.81,20.53,20.66,158100.0,11.7997,11.8566,11.6971,11.7712,158100.0
2008-10-09 14:10:00,20.67,20.69,20.41,20.47,163350.0,11.7769,11.7883,11.6287,11.6629,163350.0
2008-10-09 14:20:00,20.47,20.55,20.41,20.5,133500.0,11.6629,11.7085,11.6287,11.68,133500.0
2008-10-09 14:30:00,20.5,20.57,20.39,20.41,159000.0,11.68,11.7199,11.6173,11.6287,159000.0
2008-10-09 14:40:00,20.41,20.6,20.29,20.33,132750.0,11.6287,11.737,11.5604,11.5831,132750.0
2008-10-09 14:50:00,20.36,20.36,20.17,20.19,241050.0,11.6002,11.6002,11.492,11.5034,241050.0
2008-10-09 15:00:00,20.17,20.21,19.75,20.06,371700.0,11.492,11.5148,11.2527,11.4293,371700.0
2008-10-09 15:10:00,20.05,20.05,19.61,19.64,384450.0,11.4236,11.4236,11.1729,11.19,384450.0
2008-10-09 15:20:00,19.63,19.89,19.59,19.67,443550.0,11.1843,11.3325,11.1615,11.2071,443550.0
2008-10-09 15:30:00,19.66,19.85,19.49,19.55,559500.0,11.2014,11.3097,11.1045,11.1387,559500.0
2008-10-09 15:40:00,19.54,19.55,18.83,18.95,727650.0,11.133,11.1387,10.7285,10.7969,727650.0
2008-10-09 15:50:00,18.95,19.05,18.44,18.44,1443000.0,10.7969,10.8539,10.5063,10.5063,1443000.0
2008-10-10 09:30:00,18.37,19.65,17.24,18.05,544500.0,10.4664,11.1957,9.8226,10.2841,544500.0
2008-10-10 09:40:00,18.05,18.63,17.25,18.48,701100.0,10.2841,10.6146,9.8283,10.5291,701100.0
2008-10-10 09:50:00,18.41,19.64,17.97,19.48,647550.0,10.4892,11.19,10.2385,11.0989,647550.0
2008-10-10 10:00:00,19.48,19.72,18.87,19.51,320700.0,11.0989,11.2356,10.7513,11.1159,320700.0
2008-10-10 10:10:00,19.3,19.53,18.39,18.67,270150.0,10.9963,11.1273,10.4778,10.6373,270150.0
2008-10-10 10:20:00,18.65,19.15,18.64,18.83,206700.0,10.626,10.9108,10.6203,10.7285,206700.0
2008-10-10 10:30:00,18.84,18.89,18.38,18.61,197700.0,10.7342,10.7627,10.4721,10.6032,197700.0
2008-10-10 10:40:00,18.6,18.74,18.28,18.65,290100.0,10.5975,10.6772,10.4151,10.626,290100.0
2008-10-10 10:50:00,18.66,18.77,18.21,18.32,265800.0,10.6317,10.6943,10.3753,10.4379,265800.0
2008-10-10 11:00:00,18.35,18.49,17.73,17.83,325200.0,10.455,10.5348,10.1018,10.1588,325200.0
2008-10-10 11:10:00,17.84,18.17,17.7,17.83,259500.0,10.1645,10.3525,10.0847,10.1588,259500.0
2008-10-10 11:20:00,17.85,17.99,17.52,17.61,129750.0,10.1701,10.2499,9.9821,10.0334,129750.0
2008-10-10 11:30:00,17.61,17.95,17.46,17.9,202650.0,10.0334,10.2271,9.9479,10.1986,202650.0
2008-10-10 11:40:00,17.87,18.0,17.6,17.61,101100.0,10.1815,10.2556,10.0277,10.0334,101100.0
2008-10-10 11:50:00,17.63,17.77,17.35,17.65,171750.0,10.0448,10.1246,9.8853,10.0562,171750.0
2008-10-10 12:00:00,17.6,17.87,17.53,17.53,274650.0,10.0277,10.1815,9.9878,9.9878,274650.0
2008-10-10 12:10:00,17.53,17.9,17.49,17.83,144900.0,9.9878,10.1986,9.965,10.1588,144900.0
2008-10-10 12:20:00,17.83,18.05,17.68,17.71,141000.0,10.1588,10.2841,10.0733,10.0904,141000.0
2008-10-10 12:30:00,17.67,17.72,17.42,17.53,200250.0,10.0676,10.0961,9.9252,9.9878,200250.0
2008-10-10 12:40:00,17.52,17.96,17.45,17.63,172650.0,9.9821,10.2328,9.9422,10.0448,172650.0
2008-10-10 12:50:00,17.63,17.83,17.61,17.79,295050.0,10.0448,10.1588,10.0334,10.136,295050.0
2008-10-10 13:00:00,17.81,17.81,17.59,17.72,197700.0,10.1474,10.1474,10.022,10.0961,197700.0
2008-10-10 13:10:00,17.7,17.72,17.5,17.63,189750.0,10.0847,10.0961,9.9707,10.0448,189750.0
2008-10-10 13:20:00,17.62,17.88,17.53,17.79,172050.0,10.0391,10.1872,9.9878,10.136,172050.0
2008-10-10 13:30:00,17.79,17.82,17.42,17.77,164550.0,10.136,10.1531,9.9252,10.1246,164550.0
2008-10-10 13:40:00,17.77,17.77,17.18,17.27,195450.0,10.1246,10.1246,9.7884,9.8397,195450.0
2008-10-10 13:50:00,17.28,17.75,17.28,17.65,318150.0,9.8454,10.1132,9.8454,10.0562,318150.0
2008-10-10 14:00:00,17.65,18.04,17.39,18.04,255900.0,10.0562,10.2784,9.9081,10.2784,255900.0
2008-10-10 14:10:00,18.04,18.23,17.69,17.71,223650.0,10.2784,10.3867,10.079,10.0904,223650.0
2008-10-10 14:20:00,17.72,17.99,17.43,17.52,170550.0,10.0961,10.2499,9.9309,9.9821,170550.0
2008-10-10 14:30:00,17.46,17.75,17.32,17.66,175200.0,9.9479,10.1132,9.8682,10.0619,175200.0
2008-10-10 14:40:00,17.66,17.93,17.51,17.75,169050.0,10.0619,10.2157,9.9764,10.1132,169050.0
2008-10-10 14:50:00,17.73,17.87,17.39,17.71,178800.0,10.1018,10.1815,9.9081,10.0904,178800.0
2008-10-10 15:00:00,17.69,18.0,17.61,17.84,285600.0,10.079,10.2556,10.0334,10.1645,285600.0
2008-10-10 15:10:00,17.83,18.61,17.81,18.37,480450.0,10.1588,10.6032,10.1474,10.4664,480450.0
2008-10-10 15:20:00,18.37,19.11,18.33,18.92,396150.0,10.4664,10.888,10.4436,10.7798,396150.0
2008-10-10 15:30:00,18.9,20.63,18.75,19.79,531000.0,10.7684,11.7541,10.6829,11.2755,531000.0
2008-10-10 15:40:00,19.89,19.89,18.65,19.59,573900.0,11.3325,11.3325,10.626,11.1615,573900.0
2008-10-10 15:50:00,19.59,19.76,19.07,19.16,728100.0,11.1615,11.2584,10.8653,10.9165,728100.0
2008-10-13 09:30:00,19.72,19.91,19.46,19.53,410550.0,11.2356,11.3438,11.0875,11.1273,410550.0
2008-10-13 09:40:00,19.53,19.65,18.96,19.11,318600.0,11.1273,11.1957,10.8026,10.888,318600.0
2008-10-13 09:50:00,19.1,19.33,18.89,19.28,195150.0,10.8823,11.0134,10.7627,10.9849,195150.0
2008-10-13 10:00:00,19.28,19.41,19.17,19.39,234300.0,10.9849,11.059,10.9222,11.0476,234300.0
2008-10-13 10:10:00,19.39,19.83,19.37,19.8,236400.0,11.0476,11.2983,11.0362,11.2812,236400.0
2008-10-13 10:20:00,19.79,20.15,19.75,20.13,157800.0,11.2755,11.4806,11.2527,11.4692,157800.0
2008-10-13 10:30:00,20.13,20.19,19.88,20.19,105600.0,11.4692,11.5034,11.3268,11.5034,105600.0
2008-10-13 10:40:00,20.18,20.22,19.99,20.01,81450.0,11.4977,11.5205,11.3894,11.4008,81450.0
2008-10-13 10:50:00,20.03,20.2,19.98,20.03,81150.0,11.4122,11.5091,11.3837,11.4122,81150.0
2008-10-13 11:00:00,20.03,20.12,19.96,19.99,66900.0,11.4122,11.4635,11.3723,11.3894,66900.0
2008-10-13 11:10:00,19.99,20.02,19.77,19.77,82800.0,11.3894,11.4065,11.2641,11.2641,82800.0
2008-10-13 11:20:00,19.77,19.87,19.67,19.85,98700.0,11.2641,11.3211,11.2071,11.3097,98700.0
2008-10-13 11:30:00,19.85,20.02,19.85,20.01,69150.0,11.3097,11.4065,11.3097,11.4008,69150.0
2008-10-13 11:40:00,19.99,20.09,19.91,19.95,98550.0,11.3894,11.4464,11.3438,11.3666,98550.0
2008-10-13 11:50:00,19.95,19.96,19.83,19.93,68850.0,11.3666,11.3723,11.2983,11.3552,68850.0
2008-10-13 12:00:00,19.91,20.17,19.89,20.11,129300.0,11.3438,11.492,11.3325,11.4578,129300.0
2008-10-13 12:10:00,20.12,20.27,20.09,20.23,111300.0,11.4635,11.549,11.4464,11.5262,111300.0
2008-10-13 12:20:00,20.25,20.37,20.19,20.29,87000.0,11.5376,11.6059,11.5034,11.5604,87000.0
2008-10-13 12:30:00,20.27,20.27,20.15,20.17,40050.0,11.549,11.549,11.4806,11.492,40050.0
2008-10-13 12:40:00,20.17,20.35,20.14,20.33,51300.0,11.492,11.5945,11.4749,11.5831,51300.0
2008-10-13 12:50:00,20.33,20.33,20.16,20.21,52800.0,11.5831,11.5831,11.4863,11.5148,52800.0
2008-10-13 13:00:00,20.21,20.37,20.21,20.36,73950.0,11.5148,11.6059,11.5148,11.6002,73950.0
2008-10-13 13:10:00,20.36,20.46,20.33,20.43,135150.0,11.6002,11.6572,11.5831,11.6401,135150.0
2008-10-13 13:20:00,20.41,20.63,20.37,20.58,335250.0,11.6287,11.7541,11.6059,11.7256,335250.0
2008-10-13 13:30:00,20.57,20.63,20.47,20.48,99450.0,11.7199,11.7541,11.6629,11.6686,99450.0
2008-10-13 13:40:00,20.48,20.49,20.33,20.42,75450.0,11.6686,11.6743,11.5831,11.6344,75450.0
2008-10-13 13:50:00,20.42,20.43,20.27,20.29,69750.0,11.6344,11.6401,11.549,11.5604,69750.0
2008-10-13 14:00:00,20.28,20.34,20.17,20.18,123150.0,11.5547,11.5888,11.492,11.4977,123150.0
2008-10-13 14:10:00,20.18,20.37,20.17,20.33,119400.0,11.4977,11.6059,11.492,11.5831,119400.0
2008-10-13 14:20:00,20.34,20.36,20.16,20.19,128550.0,11.5888,11.6002,11.4863,11.5034,128550.0
2008-10-13 14:30:00,20.19,20.43,20.17,20.41,88800.0,11.5034,11.6401,11.492,11.6287,88800.0
2008-10-13 14:40:00,20.41,20.6,20.41,20.57,109650.0,11.6287,11.737,11.6287,11.7199,109650.0
2008-10-13 14:50:00,20.56,20.73,20.4,20.69,132600.0,11.7142,11.811,11.623,11.7883,132600.0
2008-10-13 15:00:00,20.69,20.92,20.69,20.79,226050.0,11.7883,11.9193,11.7883,11.8452,226050.0
2008-10-13 15:10:00,20.79,20.87,20.71,20.83,148650.0,11.8452,11.8908,11.7997,11.868,148650.0
2008-10-13 15:20:00,20.83,20.95,20.73,20.8,154650.0,11.868,11.9364,11.811,11.8509,154650.0
2008-10-13 15:30:00,20.82,21.08,20.77,21.02,173250.0,11.8623,12.0105,11.8338,11.9763,173250.0
2008-10-13 15:40:00,21.01,21.09,20.85,20.85,304650.0,11.9706,12.0162,11.8794,11.8794,304650.0
2008-10-13 15:50:00,20.87,21.29,20.86,21.21,1248750.0,11.8908,12.1301,11.8851,12.0845,1248750.0
2008-10-14 09:30:00,22.55,22.81,21.88,21.95,330000.0,12.848,12.9961,12.4663,12.5062,330000.0
2008-10-14 09:40:00,21.95,22.16,21.81,22.08,234450.0,12.5062,12.6258,12.4264,12.5802,234450.0
2008-10-14 09:50:00,22.06,22.17,21.36,21.37,213900.0,12.5688,12.6315,12.17,12.1757,213900.0
2008-10-14 10:00:00,21.37,21.79,21.27,21.43,238650.0,12.1757,12.415,12.1187,12.2099,238650.0
2008-10-14 10:10:00,21.42,21.67,21.23,21.57,229650.0,12.2042,12.3466,12.0959,12.2896,229650.0
2008-10-14 10:20:00,21.55,21.65,21.12,21.26,187650.0,12.2782,12.3352,12.0333,12.113,187650.0
2008-10-14 10:30:00,21.27,21.35,20.89,20.99,147000.0,12.1187,12.1643,11.9022,11.9592,147000.0
2008-10-14 10:40:00,20.99,21.1,20.55,20.77,245250.0,11.9592,12.0219,11.7085,11.8338,245250.0
2008-10-14 10:50:00,20.78,21.09,20.78,21.03,143250.0,11.8395,12.0162,11.8395,11.982,143250.0
2008-10-14 11:00:00,21.02,21.02,20.67,20.79,149850.0,11.9763,11.9763,11.7769,11.8452,149850.0
2008-10-14 11:10:00,20.76,20.78,20.53,20.66,264900.0,11.8281,11.8395,11.6971,11.7712,264900.0
2008-10-14 11:20:00,20.66,21.04,20.58,20.96,141150.0,11.7712,11.9877,11.7256,11.9421,141150.0
2008-10-14 11:30:00,20.95,21.13,20.89,20.9,96000.0,11.9364,12.0389,11.9022,11.9079,96000.0
2008-10-14 11:40:00,20.87,21.27,20.79,21.24,136500.0,11.8908,12.1187,11.8452,12.1016,136500.0
2008-10-14 11:50:00,21.23,21.23,20.98,20.98,88650.0,12.0959,12.0959,11.9535,11.9535,88650.0
2008-10-14 12:00:00,20.97,20.99,20.6,20.83,142800.0,11.9478,11.9592,11.737,11.868,142800.0
2008-10-14 12:10:00,20.83,20.95,20.75,20.86,94950.0,11.868,11.9364,11.8224,11.8851,94950.0
2008-10-14 12:20:00,20.84,20.97,20.82,20.97,42900.0,11.8737,11.9478,11.8623,11.9478,42900.0
2008-10-14 12:30:00,20.96,21.15,20.89,21.11,95550.0,11.9421,12.0503,11.9022,12.0276,95550.0
2008-10-14 12:40:00,21.11,21.21,21.01,21.21,66450.0,12.0276,12.0845,11.9706,12.0845,66450.0
2008-10-14 12:50:00,21.22,21.24,20.81,20.86,146100.0,12.0902,12.1016,11.8566,11.8851,146100.0
2008-10-14 13:00:00,20.85,20.95,20.79,20.87,76200.0,11.8794,11.9364,11.8452,11.8908,76200.0
2008-10-14 13:10:00,20.88,20.88,20.59,20.68,105150.0,11.8965,11.8965,11.7313,11.7826,105150.0
2008-10-14 13:20:00,20.68,20.76,20.65,20.75,80250.0,11.7826,11.8281,11.7655,11.8224,80250.0
2008-10-14 13:30:00,20.75,20.91,20.71,20.71,84300.0,11.8224,11.9136,11.7997,11.7997,84300.0
2008-10-14 13:40:00,20.69,20.78,20.55,20.71,104700.0,11.7883,11.8395,11.7085,11.7997,104700.0
2008-10-14 13:50:00,20.73,20.78,20.46,20.57,101400.0,11.811,11.8395,11.6572,11.7199,101400.0
2008-10-14 14:00:00,20.59,20.63,20.32,20.38,116400.0,11.7313,11.7541,11.5774,11.6116,116400.0
2008-10-14 14:10:00,20.39,20.43,20.06,20.19,174150.0,11.6173,11.6401,11.4293,11.5034,174150.0
2008-10-14 14:20:00,20.22,20.47,20.13,20.45,165600.0,11.5205,11.6629,11.4692,11.6515,165600.0
2008-10-14 14:30:00,20.47,20.55,20.29,20.33,146850.0,11.6629,11.7085,11.5604,11.5831,146850.0
2008-10-14 14:40:00,20.35,20.4,19.89,19.97,168600.0,11.5945,11.623,11.3325,11.378,168600.0
2008-10-14 14:50:00,19.97,20.19,19.87,20.12,192000.0,11.378,11.5034,11.3211,11.4635,192000.0
2008-10-14 15:00:00,20.13,20.55,20.01,20.54,247800.0,11.4692,11.7085,11.4008,11.7028,247800.0
2008-10-14 15:10:00,20.54,20.83,20.43,20.5,288450.0,11.7028,11.868,11.6401,11.68,288450.0
2008-10-14 15:20:00,20.49,20.75,20.37,20.75,271800.0,11.6743,11.8224,11.6059,11.8224,271800.0
2008-10-14 15:30:00,20.75,21.09,20.43,20.49,317700.0,11.8224,12.0162,11.6401,11.6743,317700.0
2008-10-14 15:40:00,20.5,20.97,20.48,20.87,438600.0,11.68,11.9478,11.6686,11.8908,438600.0
2008-10-14 15:50:00,20.86,20.87,20.27,20.31,560100.0,11.8851,11.8908,11.549,11.5717,560100.0
2008-10-15 09:30:00,19.81,20.62,19.59,19.7,264450.0,11.2869,11.7484,11.1615,11.2242,264450.0
2008-10-15 09:40:00,19.73,19.78,19.46,19.51,164850.0,11.2413,11.2698,11.0875,11.1159,164850.0
2008-10-15 09:50:00,19.49,19.79,19.36,19.75,325650.0,11.1045,11.2755,11.0305,11.2527,325650.0
2008-10-15 10:00:00,19.75,19.75,19.45,19.55,124500.0,11.2527,11.2527,11.0818,11.1387,124500.0
2008-10-15 10:10:00,19.55,19.79,19.51,19.56,110550.0,11.1387,11.2755,11.1159,11.1444,110550.0
2008-10-15 10:20:00,19.54,19.77,19.54,19.55,139200.0,11.133,11.2641,11.133,11.1387,139200.0
2008-10-15 10:30:00,19.55,19.91,19.54,19.8,127650.0,11.1387,11.3438,11.133,11.2812,127650.0
2008-10-15 10:40:00,19.79,19.86,19.34,19.37,133800.0,11.2755,11.3154,11.0191,11.0362,133800.0
2008-10-15 10:50:00,19.36,19.54,19.33,19.39,56250.0,11.0305,11.133,11.0134,11.0476,56250.0
2008-10-15 11:00:00,19.41,19.44,19.19,19.37,235650.0,11.059,11.0761,10.9336,11.0362,235650.0
2008-10-15 11:10:00,19.38,19.57,19.31,19.55,100350.0,11.0419,11.1501,11.002,11.1387,100350.0
2008-10-15 11:20:00,19.54,19.55,19.29,19.37,63150.0,11.133,11.1387,10.9906,11.0362,63150.0
2008-10-15 11:30:00,19.37,19.46,19.3,19.44,130800.0,11.0362,11.0875,10.9963,11.0761,130800.0
2008-10-15 11:40:00,19.43,19.57,19.4,19.43,139050.0,11.0704,11.1501,11.0533,11.0704,139050.0
2008-10-15 11:50:00,19.45,19.57,19.34,19.51,102600.0,11.0818,11.1501,11.0191,11.1159,102600.0
2008-10-15 12:00:00,19.5,19.58,19.4,19.45,141150.0,11.1102,11.1558,11.0533,11.0818,141150.0
2008-10-15 12:10:00,19.45,19.47,19.19,19.23,157500.0,11.0818,11.0932,10.9336,10.9564,157500.0
2008-10-15 12:20:00,19.21,19.27,19.05,19.07,135750.0,10.945,10.9792,10.8539,10.8653,135750.0
2008-10-15 12:30:00,19.1,19.29,19.09,19.28,129300.0,10.8823,10.9906,10.8766,10.9849,129300.0
2008-10-15 12:40:00,19.28,19.39,19.21,19.34,118200.0,10.9849,11.0476,10.945,11.0191,118200.0
2008-10-15 12:50:00,19.34,19.43,19.23,19.24,132000.0,11.0191,11.0704,10.9564,10.9621,132000.0
2008-10-15 13:00:00,19.23,19.23,19.03,19.07,164850.0,10.9564,10.9564,10.8425,10.8653,164850.0
2008-10-15 13:10:00,19.07,19.11,18.88,18.91,132600.0,10.8653,10.888,10.757,10.7741,132600.0
2008-10-15 13:20:00,18.91,19.04,18.79,18.93,240000.0,10.7741,10.8482,10.7057,10.7855,240000.0
2008-10-15 13:30:00,18.93,18.96,18.54,18.74,217350.0,10.7855,10.8026,10.5633,10.6772,217350.0
2008-10-15 13:40:00,18.71,18.81,18.62,18.78,157350.0,10.6601,10.7171,10.6089,10.7,157350.0
2008-10-15 13:50:00,18.78,18.8,18.56,18.65,153750.0,10.7,10.7114,10.5747,10.626,153750.0
2008-10-15 14:00:00,18.65,18.69,18.47,18.57,192750.0,10.626,10.6487,10.5234,10.5804,192750.0
2008-10-15 14:10:00,18.56,18.58,18.4,18.47,131700.0,10.5747,10.5861,10.4835,10.5234,131700.0
2008-10-15 14:20:00,18.48,18.83,18.45,18.77,149100.0,10.5291,10.7285,10.512,10.6943,149100.0
2008-10-15 14:30:00,18.77,18.85,18.62,18.65,79800.0,10.6943,10.7399,10.6089,10.626,79800.0
2008-10-15 14:40:00,18.64,19.05,18.64,19.04,130800.0,10.6203,10.8539,10.6203,10.8482,130800.0
2008-10-15 14:50:00,19.05,19.06,18.8,18.81,184050.0,10.8539,10.8596,10.7114,10.7171,184050.0
2008-10-15 15:00:00,18.81,19.11,18.63,19.09,195150.0,10.7171,10.888,10.6146,10.8766,195150.0
2008-10-15 15:10:00,19.1,19.1,18.69,18.83,137700.0,10.8823,10.8823,10.6487,10.7285,137700.0
2008-10-15 15:20:00,18.83,18.96,18.65,18.75,264450.0,10.7285,10.8026,10.626,10.6829,264450.0
2008-10-15 15:30:00,18.74,18.77,18.44,18.49,223950.0,10.6772,10.6943,10.5063,10.5348,223950.0
2008-10-15 15:40:00,18.48,18.63,18.23,18.24,349800.0,10.5291,10.6146,10.3867,10.3924,349800.0
2008-10-15 15:50:00,18.23,18.37,18.11,18.11,801600.0,10.3867,10.4664,10.3183,10.3183,801600.0
2008-10-16 09:30:00,17.83,18.49,17.71,18.08,389700.0,10.1588,10.5348,10.0904,10.3012,389700.0
2008-10-16 09:40:00,18.13,18.83,18.09,18.51,371250.0,10.3297,10.7285,10.3069,10.5462,371250.0
2008-10-16 09:50:00,18.52,18.61,18.15,18.4,338700.0,10.5519,10.6032,10.3411,10.4835,338700.0
2008-10-16 10:00:00,18.41,18.5,18.11,18.21,392850.0,10.4892,10.5405,10.3183,10.3753,392850.0
2008-10-16 10:10:00,18.23,18.23,17.82,17.91,344850.0,10.3867,10.3867,10.1531,10.2043,344850.0
2008-10-16 10:20:00,17.89,18.27,17.87,17.97,405000.0,10.1929,10.4094,10.1815,10.2385,405000.0
2008-10-16 10:30:00,17.97,18.01,17.59,17.81,361800.0,10.2385,10.2613,10.022,10.1474,361800.0
2008-10-16 10:40:00,17.81,18.05,17.63,18.02,334800.0,10.1474,10.2841,10.0448,10.267,334800.0
2008-10-16 10:50:00,18.03,18.09,17.65,17.65,306450.0,10.2727,10.3069,10.0562,10.0562,306450.0
2008-10-16 11:00:00,17.65,17.72,17.47,17.51,294450.0,10.0562,10.0961,9.9536,9.9764,294450.0
2008-10-16 11:10:00,17.52,17.66,17.35,17.62,256500.0,9.9821,10.0619,9.8853,10.0391,256500.0
2008-10-16 11:20:00,17.63,17.87,17.6,17.61,184500.0,10.0448,10.1815,10.0277,10.0334,184500.0
2008-10-16 11:30:00,17.62,18.03,17.61,17.84,188550.0,10.0391,10.2727,10.0334,10.1645,188550.0
2008-10-16 11:40:00,17.85,18.26,17.78,18.01,169500.0,10.1701,10.4037,10.1303,10.2613,169500.0
2008-10-16 11:50:00,18.01,18.38,17.8,18.03,157500.0,10.2613,10.4721,10.1417,10.2727,157500.0
2008-10-16 12:00:00,18.05,18.22,17.79,17.95,126750.0,10.2841,10.381,10.136,10.2271,126750.0
2008-10-16 12:10:00,17.96,18.74,17.95,18.53,213600.0,10.2328,10.6772,10.2271,10.5576,213600.0
2008-10-16 12:20:00,18.5,18.93,18.43,18.43,229200.0,10.5405,10.7855,10.5006,10.5006,229200.0
2008-10-16 12:30:00,18.43,18.67,18.28,18.57,189750.0,10.5006,10.6373,10.4151,10.5804,189750.0
2008-10-16 12:40:00,18.56,18.69,18.24,18.4,154500.0,10.5747,10.6487,10.3924,10.4835,154500.0
2008-10-16 12:50:00,18.4,18.56,18.15,18.34,215400.0,10.4835,10.5747,10.3411,10.4493,215400.0
2008-10-16 13:00:00,18.29,18.55,18.22,18.28,269850.0,10.4208,10.569,10.381,10.4151,269850.0
2008-10-16 13:10:00,18.29,18.75,18.25,18.62,280950.0,10.4208,10.6829,10.3981,10.6089,280950.0
2008-10-16 13:20:00,18.61,18.81,18.46,18.62,214350.0,10.6032,10.7171,10.5177,10.6089,214350.0
2008-10-16 13:30:00,18.62,18.7,18.33,18.41,193800.0,10.6089,10.6544,10.4436,10.4892,193800.0
2008-10-16 13:40:00,18.37,18.63,18.29,18.51,187800.0,10.4664,10.6146,10.4208,10.5462,187800.0
2008-10-16 13:50:00,18.51,18.94,18.38,18.81,168300.0,10.5462,10.7912,10.4721,10.7171,168300.0
2008-10-16 14:00:00,18.81,18.87,18.47,18.51,141750.0,10.7171,10.7513,10.5234,10.5462,141750.0
2008-10-16 14:10:00,18.49,18.57,18.33,18.41,103650.0,10.5348,10.5804,10.4436,10.4892,103650.0
2008-10-16 14:20:00,18.39,18.43,18.19,18.35,162750.0,10.4778,10.5006,10.3639,10.455,162750.0
2008-10-16 14:30:00,18.36,18.53,18.22,18.53,150600.0,10.4607,10.5576,10.381,10.5576,150600.0
2008-10-16 14:40:00,18.52,18.83,18.43,18.82,165300.0,10.5519,10.7285,10.5006,10.7228,165300.0
2008-10-16 14:50:00,18.81,18.88,18.56,18.63,185550.0,10.7171,10.757,10.5747,10.6146,185550.0
2008-10-16 15:00:00,18.63,19.21,18.55,19.19,216900.0,10.6146,10.945,10.569,10.9336,216900.0
2008-10-16 15:10:00,19.23,19.33,19.05,19.13,238500.0,10.9564,11.0134,10.8539,10.8994,238500.0
2008-10-16 15:20:00,19.11,19.17,18.92,19.12,245550.0,10.888,10.9222,10.7798,10.8937,245550.0
2008-10-16 15:30:00,19.13,19.24,18.81,19.0,330900.0,10.8994,10.9621,10.7171,10.8254,330900.0
2008-10-16 15:40:00,18.98,19.61,18.98,19.61,368400.0,10.814,11.1729,10.814,11.1729,368400.0
2008-10-16 15:50:00,19.62,19.7,19.32,19.44,525000.0,11.1786,11.2242,11.0077,11.0761,525000.0
2008-10-17 09:30:00,18.49,19.29,18.06,18.46,1296600.0,10.5348,10.9906,10.2898,10.5177,1296600.0
2008-10-17 09:40:00,18.44,19.03,18.43,18.6,322950.0,10.5063,10.8425,10.5006,10.5975,322950.0
2008-10-17 09:50:00,18.6,18.89,18.57,18.87,253650.0,10.5975,10.7627,10.5804,10.7513,253650.0
2008-10-17 10:00:00,18.87,18.9,18.61,18.66,326400.0,10.7513,10.7684,10.6032,10.6317,326400.0
2008-10-17 10:10:00,18.66,18.72,18.47,18.63,285000.0,10.6317,10.6658,10.5234,10.6146,285000.0
2008-10-17 10:20:00,18.64,18.8,18.46,18.71,164100.0,10.6203,10.7114,10.5177,10.6601,164100.0
2008-10-17 10:30:00,18.72,18.72,18.46,18.58,136350.0,10.6658,10.6658,10.5177,10.5861,136350.0
2008-10-17 10:40:00,18.55,18.96,18.51,18.96,97800.0,10.569,10.8026,10.5462,10.8026,97800.0
2008-10-17 10:50:00,18.96,18.97,18.8,18.85,121650.0,10.8026,10.8083,10.7114,10.7399,121650.0
2008-10-17 11:00:00,18.85,19.37,18.85,19.29,158100.0,10.7399,11.0362,10.7399,10.9906,158100.0
2008-10-17 11:10:00,19.28,19.28,18.99,18.99,91650.0,10.9849,10.9849,10.8197,10.8197,91650.0
2008-10-17 11:20:00,18.99,19.08,18.89,19.01,78900.0,10.8197,10.8709,10.7627,10.8311,78900.0
2008-10-17 11:30:00,19.01,19.09,18.95,19.03,97800.0,10.8311,10.8766,10.7969,10.8425,97800.0
2008-10-17 11:40:00,19.03,19.17,18.95,18.99,69000.0,10.8425,10.9222,10.7969,10.8197,69000.0
2008-10-17 11:50:00,19.0,19.1,18.93,18.93,33150.0,10.8254,10.8823,10.7855,10.7855,33150.0
2008-10-17 12:00:00,18.91,19.01,18.85,18.97,44400.0,10.7741,10.8311,10.7399,10.8083,44400.0
2008-10-17 12:10:00,18.98,19.09,18.91,18.98,54900.0,10.814,10.8766,10.7741,10.814,54900.0
2008-10-17 12:20:00,18.97,19.21,18.97,19.21,72000.0,10.8083,10.945,10.8083,10.945,72000.0
2008-10-17 12:30:00,19.19,19.26,19.09,19.26,137250.0,10.9336,10.9735,10.8766,10.9735,137250.0
2008-10-17 12:40:00,19.25,19.48,19.25,19.45,148050.0,10.9678,11.0989,10.9678,11.0818,148050.0
2008-10-17 12:50:00,19.45,19.68,19.36,19.65,129900.0,11.0818,11.2128,11.0305,11.1957,129900.0
2008-10-17 13:00:00,19.65,19.83,19.47,19.55,130650.0,11.1957,11.2983,11.0932,11.1387,130650.0
2008-10-17 13:10:00,19.57,19.73,19.53,19.71,192600.0,11.1501,11.2413,11.1273,11.2299,192600.0
2008-10-17 13:20:00,19.71,19.99,19.71,19.98,219600.0,11.2299,11.3894,11.2299,11.3837,219600.0
2008-10-17 13:30:00,19.97,20.22,19.96,20.2,225000.0,11.378,11.5205,11.3723,11.5091,225000.0
2008-10-17 13:40:00,20.21,20.34,19.97,20.03,132600.0,11.5148,11.5888,11.378,11.4122,132600.0
2008-10-17 13:50:00,20.03,20.1,19.91,20.06,155250.0,11.4122,11.4521,11.3438,11.4293,155250.0
2008-10-17 14:00:00,20.05,20.25,19.99,20.01,258000.0,11.4236,11.5376,11.3894,11.4008,258000.0
2008-10-17 14:10:00,20.01,20.11,19.99,20.01,176550.0,11.4008,11.4578,11.3894,11.4008,176550.0
2008-10-17 14:20:00,20.01,20.04,19.85,19.88,241050.0,11.4008,11.4179,11.3097,11.3268,241050.0
2008-10-17 14:30:00,19.88,20.12,19.56,19.57,204900.0,11.3268,11.4635,11.1444,11.1501,204900.0
2008-10-17 14:40:00,19.57,19.91,19.47,19.85,214500.0,11.1501,11.3438,11.0932,11.3097,214500.0
2008-10-17 14:50:00,19.85,19.88,19.61,19.77,169650.0,11.3097,11.3268,11.1729,11.2641,169650.0
2008-10-17 15:00:00,19.77,20.03,19.69,19.96,207450.0,11.2641,11.4122,11.2185,11.3723,207450.0
2008-10-17 15:10:00,19.93,19.93,19.62,19.64,256950.0,11.3552,11.3552,11.1786,11.19,256950.0
2008-10-17 15:20:00,19.64,19.67,19.31,19.56,319050.0,11.19,11.2071,11.002,11.1444,319050.0
2008-10-17 15:30:00,19.57,19.79,19.27,19.43,269250.0,11.1501,11.2755,10.9792,11.0704,269250.0
2008-10-17 15:40:00,19.44,19.69,19.39,19.45,312000.0,11.0761,11.2185,11.0476,11.0818,312000.0
2008-10-17 15:50:00,19.45,19.47,19.27,19.3,306900.0,11.0818,11.0932,10.9792,10.9963,306900.0
2008-10-20 09:30:00,19.15,19.86,19.15,19.54,117300.0,10.9108,11.3154,10.9108,11.133,117300.0
2008-10-20 09:40:00,19.56,19.6,19.14,19.39,126750.0,11.1444,11.1672,10.9051,11.0476,126750.0
2008-10-20 09:50:00,19.42,20.07,19.42,19.96,207750.0,11.0647,11.435,11.0647,11.3723,207750.0
2008-10-20 10:00:00,19.95,20.23,19.75,19.89,145200.0,11.3666,11.5262,11.2527,11.3325,145200.0
2008-10-20 10:10:00,19.9,20.07,19.59,19.84,105900.0,11.3381,11.435,11.1615,11.304,105900.0
2008-10-20 10:20:00,19.84,19.88,19.49,19.53,120900.0,11.304,11.3268,11.1045,11.1273,120900.0
2008-10-20 10:30:00,19.54,19.75,19.49,19.59,66600.0,11.133,11.2527,11.1045,11.1615,66600.0
2008-10-20 10:40:00,19.59,19.63,19.41,19.57,86100.0,11.1615,11.1843,11.059,11.1501,86100.0
2008-10-20 10:50:00,19.61,19.71,19.23,19.3,109350.0,11.1729,11.2299,10.9564,10.9963,109350.0
2008-10-20 11:00:00,19.33,19.35,19.0,19.11,106800.0,11.0134,11.0248,10.8254,10.888,106800.0
2008-10-20 11:10:00,19.09,19.13,18.97,19.11,116850.0,10.8766,10.8994,10.8083,10.888,116850.0
2008-10-20 11:20:00,19.11,19.29,19.09,19.27,68400.0,10.888,10.9906,10.8766,10.9792,68400.0
2008-10-20 11:30:00,19.28,19.37,19.18,19.31,79350.0,10.9849,11.0362,10.9279,11.002,79350.0
2008-10-20 11:40:00,19.32,19.57,19.26,19.53,173850.0,11.0077,11.1501,10.9735,11.1273,173850.0
2008-10-20 11:50:00,19.51,19.65,19.5,19.57,185850.0,11.1159,11.1957,11.1102,11.1501,185850.0
2008-10-20 12:00:00,19.57,19.57,19.37,19.43,48450.0,11.1501,11.1501,11.0362,11.0704,48450.0
2008-10-20 12:10:00,19.43,19.73,19.43,19.61,90600.0,11.0704,11.2413,11.0704,11.1729,90600.0
2008-10-20 12:20:00,19.62,19.67,19.4,19.44,50550.0,11.1786,11.2071,11.0533,11.0761,50550.0
2008-10-20 12:30:00,19.41,19.59,19.35,19.41,61200.0,11.059,11.1615,11.0248,11.059,61200.0
2008-10-20 12:40:00,19.42,19.45,19.27,19.43,49350.0,11.0647,11.0818,10.9792,11.0704,49350.0
2008-10-20 12:50:00,19.42,19.42,19.29,19.29,29400.0,11.0647,11.0647,10.9906,10.9906,29400.0
2008-10-20 13:00:00,19.29,19.31,19.13,19.27,55200.0,10.9906,11.002,10.8994,10.9792,55200.0
2008-10-20 13:10:00,19.27,19.41,19.25,19.35,44250.0,10.9792,11.059,10.9678,11.0248,44250.0
2008-10-20 13:20:00,19.37,19.49,19.34,19.44,36000.0,11.0362,11.1045,11.0191,11.0761,36000.0
2008-10-20 13:30:00,19.46,19.59,19.33,19.38,63750.0,11.0875,11.1615,11.0134,11.0419,63750.0
2008-10-20 13:40:00,19.39,19.53,19.36,19.51,37650.0,11.0476,11.1273,11.0305,11.1159,37650.0
2008-10-20 13:50:00,19.5,19.53,19.37,19.37,42450.0,11.1102,11.1273,11.0362,11.0362,42450.0
2008-10-20 14:00:00,19.37,19.64,19.34,19.6,63300.0,11.0362,11.19,11.0191,11.1672,63300.0
2008-10-20 14:10:00,19.59,19.63,19.39,19.39,55800.0,11.1615,11.1843,11.0476,11.0476,55800.0
2008-10-20 14:20:00,19.4,19.45,19.31,19.34,69600.0,11.0533,11.0818,11.002,11.0191,69600.0
2008-10-20 14:30:00,19.37,19.49,19.31,19.48,90300.0,11.0362,11.1045,11.002,11.0989,90300.0
2008-10-20 14:40:00,19.49,19.67,19.47,19.57,76050.0,11.1045,11.2071,11.0932,11.1501,76050.0
2008-10-20 14:50:00,19.57,19.65,19.43,19.64,84000.0,11.1501,11.1957,11.0704,11.19,84000.0
2008-10-20 15:00:00,19.65,19.78,19.39,19.61,156150.0,11.1957,11.2698,11.0476,11.1729,156150.0
2008-10-20 15:10:00,19.61,19.7,19.5,19.69,127800.0,11.1729,11.2242,11.1102,11.2185,127800.0
2008-10-20 15:20:00,19.69,19.71,19.55,19.63,161100.0,11.2185,11.2299,11.1387,11.1843,161100.0
2008-10-20 15:30:00,19.62,19.91,19.51,19.81,224850.0,11.1786,11.3438,11.1159,11.2869,224850.0
2008-10-20 15:40:00,19.81,19.81,19.67,19.77,194700.0,11.2869,11.2869,11.2071,11.2641,194700.0
2008-10-20 15:50:00,19.77,20.05,19.73,20.01,404550.0,11.2641,11.4236,11.2413,11.4008,404550.0
2008-10-21 09:30:00,18.64,19.03,18.24,18.93,416850.0,10.6203,10.8425,10.3924,10.7855,416850.0
2008-10-21 09:40:00,18.93,19.15,18.9,19.06,318000.0,10.7855,10.9108,10.7684,10.8596,318000.0
2008-10-21 09:50:00,19.07,19.1,18.68,19.0,354150.0,10.8653,10.8823,10.643,10.8254,354150.0
2008-10-21 10:00:00,19.0,19.13,18.73,18.94,301950.0,10.8254,10.8994,10.6715,10.7912,301950.0
2008-10-21 10:10:00,18.92,19.09,18.71,18.99,228600.0,10.7798,10.8766,10.6601,10.8197,228600.0
2008-10-21 10:20:00,18.97,19.07,18.91,18.98,228600.0,10.8083,10.8653,10.7741,10.814,228600.0
2008-10-21 10:30:00,18.97,18.99,18.72,18.73,232050.0,10.8083,10.8197,10.6658,10.6715,232050.0
2008-10-21 10:40:00,18.73,18.85,18.62,18.75,119850.0,10.6715,10.7399,10.6089,10.6829,119850.0
2008-10-21 10:50:00,18.77,18.84,18.47,18.57,124050.0,10.6943,10.7342,10.5234,10.5804,124050.0
2008-10-21 11:00:00,18.56,18.65,18.45,18.52,63600.0,10.5747,10.626,10.512,10.5519,63600.0
2008-10-21 11:10:00,18.53,18.61,18.43,18.53,49500.0,10.5576,10.6032,10.5006,10.5576,49500.0
2008-10-21 11:20:00,18.54,18.54,18.37,18.47,76200.0,10.5633,10.5633,10.4664,10.5234,76200.0
2008-10-21 11:30:00,18.46,18.62,18.46,18.57,74700.0,10.5177,10.6089,10.5177,10.5804,74700.0
2008-10-21 11:40:00,18.57,18.69,18.44,18.45,111150.0,10.5804,10.6487,10.5063,10.512,111150.0
2008-10-21 11:50:00,18.44,18.5,18.29,18.29,286500.0,10.5063,10.5405,10.4208,10.4208,286500.0
2008-10-21 12:00:00,18.29,18.53,18.24,18.47,156450.0,10.4208,10.5576,10.3924,10.5234,156450.0
2008-10-21 12:10:00,18.47,18.59,18.31,18.46,145200.0,10.5234,10.5918,10.4322,10.5177,145200.0
2008-10-21 12:20:00,18.47,18.63,18.39,18.47,97950.0,10.5234,10.6146,10.4778,10.5234,97950.0
2008-10-21 12:30:00,18.49,18.61,18.47,18.59,66450.0,10.5348,10.6032,10.5234,10.5918,66450.0
2008-10-21 12:40:00,18.57,18.57,18.29,18.31,175050.0,10.5804,10.5804,10.4208,10.4322,175050.0
2008-10-21 12:50:00,18.31,18.44,18.3,18.35,373200.0,10.4322,10.5063,10.4265,10.455,373200.0
2008-10-21 13:00:00,18.35,18.52,18.33,18.43,193200.0,10.455,10.5519,10.4436,10.5006,193200.0
2008-10-21 13:10:00,18.43,18.47,18.37,18.38,191100.0,10.5006,10.5234,10.4664,10.4721,191100.0
2008-10-21 13:20:00,18.39,18.56,18.37,18.45,271500.0,10.4778,10.5747,10.4664,10.512,271500.0
2008-10-21 13:30:00,18.47,18.58,18.45,18.48,287100.0,10.5234,10.5861,10.512,10.5291,287100.0
2008-10-21 13:40:00,18.49,18.58,18.43,18.47,159150.0,10.5348,10.5861,10.5006,10.5234,159150.0
2008-10-21 13:50:00,18.47,18.49,18.38,18.47,168450.0,10.5234,10.5348,10.4721,10.5234,168450.0
2008-10-21 14:00:00,18.47,18.55,18.45,18.55,184200.0,10.5234,10.569,10.512,10.569,184200.0
2008-10-21 14:10:00,18.55,18.66,18.47,18.61,318300.0,10.569,10.6317,10.5234,10.6032,318300.0
2008-10-21 14:20:00,18.61,18.69,18.58,18.68,223050.0,10.6032,10.6487,10.5861,10.643,223050.0
2008-10-21 14:30:00,18.69,18.73,18.58,18.66,154800.0,10.6487,10.6715,10.5861,10.6317,154800.0
2008-10-21 14:40:00,18.67,18.83,18.67,18.68,256050.0,10.6373,10.7285,10.6373,10.643,256050.0
2008-10-21 14:50:00,18.69,18.73,18.61,18.71,314100.0,10.6487,10.6715,10.6032,10.6601,314100.0
2008-10-21 15:00:00,18.72,18.87,18.58,18.59,380250.0,10.6658,10.7513,10.5861,10.5918,380250.0
2008-10-21 15:10:00,18.59,18.69,18.46,18.46,347850.0,10.5918,10.6487,10.5177,10.5177,347850.0
2008-10-21 15:20:00,18.46,18.54,18.34,18.36,788400.0,10.5177,10.5633,10.4493,10.4607,788400.0
2008-10-21 15:30:00,18.38,18.43,18.17,18.29,636600.0,10.4721,10.5006,10.3525,10.4208,636600.0
2008-10-21 15:40:00,18.3,18.37,17.99,18.05,569700.0,10.4265,10.4664,10.2499,10.2841,569700.0
2008-10-21 15:50:00,18.05,18.2,17.83,17.9,638250.0,10.2841,10.3696,10.1588,10.1986,638250.0
2008-10-22 09:30:00,17.33,18.08,17.0,17.18,385650.0,9.8739,10.3012,9.6859,9.7884,385650.0
2008-10-22 09:40:00,17.19,17.31,16.93,16.97,203100.0,9.7941,9.8625,9.646,9.6688,203100.0
2008-10-22 09:50:00,16.95,17.07,16.74,16.87,301800.0,9.6574,9.7257,9.5377,9.6118,301800.0
2008-10-22 10:00:00,16.89,16.97,16.61,16.64,235650.0,9.6232,9.6688,9.4637,9.4807,235650.0
2008-10-22 10:10:00,16.67,16.81,16.5,16.6,703200.0,9.4978,9.5776,9.401,9.458,703200.0
2008-10-22 10:20:00,16.6,16.71,16.26,16.44,824550.0,9.458,9.5206,9.2642,9.3668,824550.0
2008-10-22 10:30:00,16.41,16.93,16.39,16.87,493350.0,9.3497,9.646,9.3383,9.6118,493350.0
2008-10-22 10:40:00,16.87,17.16,16.79,17.08,412800.0,9.6118,9.777,9.5662,9.7314,412800.0
2008-10-22 10:50:00,17.07,17.2,17.0,17.11,221700.0,9.7257,9.7998,9.6859,9.7485,221700.0
2008-10-22 11:00:00,17.09,17.13,16.99,17.09,233400.0,9.7371,9.7599,9.6802,9.7371,233400.0
2008-10-22 11:10:00,17.1,17.3,17.05,17.05,195150.0,9.7428,9.8568,9.7143,9.7143,195150.0
2008-10-22 11:20:00,17.05,17.09,16.9,16.96,171750.0,9.7143,9.7371,9.6289,9.6631,171750.0
2008-10-22 11:30:00,16.96,17.08,16.91,17.06,197100.0,9.6631,9.7314,9.6346,9.72,197100.0
2008-10-22 11:40:00,17.05,17.23,17.04,17.19,125550.0,9.7143,9.8169,9.7086,9.7941,125550.0
2008-10-22 11:50:00,17.19,17.26,17.15,17.21,155400.0,9.7941,9.834,9.7713,9.8055,155400.0
2008-10-22 12:00:00,17.2,17.27,17.12,17.23,123150.0,9.7998,9.8397,9.7542,9.8169,123150.0
2008-10-22 12:10:00,17.23,17.24,17.11,17.22,163800.0,9.8169,9.8226,9.7485,9.8112,163800.0
2008-10-22 12:20:00,17.23,17.41,17.22,17.32,225000.0,9.8169,9.9195,9.8112,9.8682,225000.0
2008-10-22 12:30:00,17.31,17.34,17.14,17.17,85800.0,9.8625,9.8796,9.7656,9.7827,85800.0
2008-10-22 12:40:00,17.18,17.19,17.06,17.09,70500.0,9.7884,9.7941,9.72,9.7371,70500.0
2008-10-22 12:50:00,17.1,17.23,17.07,17.18,71250.0,9.7428,9.8169,9.7257,9.7884,71250.0
2008-10-22 13:00:00,17.17,17.17,17.04,17.1,97950.0,9.7827,9.7827,9.7086,9.7428,97950.0
2008-10-22 13:10:00,17.09,17.09,16.91,17.04,117600.0,9.7371,9.7371,9.6346,9.7086,117600.0
2008-10-22 13:20:00,17.04,17.05,16.89,17.0,170100.0,9.7086,9.7143,9.6232,9.6859,170100.0
2008-10-22 13:30:00,17.0,17.06,16.82,16.84,235350.0,9.6859,9.72,9.5833,9.5947,235350.0
2008-10-22 13:40:00,16.84,16.98,16.8,16.95,158400.0,9.5947,9.6745,9.5719,9.6574,158400.0
2008-10-22 13:50:00,16.95,17.05,16.87,16.98,191250.0,9.6574,9.7143,9.6118,9.6745,191250.0
2008-10-22 14:00:00,16.97,16.98,16.67,16.7,391950.0,9.6688,9.6745,9.4978,9.5149,391950.0
2008-10-22 14:10:00,16.69,16.74,16.61,16.72,227100.0,9.5092,9.5377,9.4637,9.5263,227100.0
2008-10-22 14:20:00,16.72,16.79,16.63,16.71,272550.0,9.5263,9.5662,9.475,9.5206,272550.0
2008-10-22 14:30:00,16.73,16.75,16.45,16.48,187950.0,9.532,9.5434,9.3725,9.3896,187950.0
2008-10-22 14:40:00,16.48,16.48,16.32,16.39,219600.0,9.3896,9.3896,9.2984,9.3383,219600.0
2008-10-22 14:50:00,16.39,16.44,16.27,16.38,270150.0,9.3383,9.3668,9.2699,9.3326,270150.0
2008-10-22 15:00:00,16.38,16.43,16.31,16.42,286350.0,9.3326,9.3611,9.2927,9.3554,286350.0
2008-10-22 15:10:00,16.43,16.47,16.08,16.11,278850.0,9.3611,9.3839,9.1617,9.1788,278850.0
2008-10-22 15:20:00,16.11,16.23,16.02,16.03,332550.0,9.1788,9.2471,9.1275,9.1332,332550.0
2008-10-22 15:30:00,16.03,16.05,15.71,15.71,444300.0,9.1332,9.1446,8.9509,8.9509,444300.0
2008-10-22 15:40:00,15.7,16.25,15.63,16.17,787950.0,8.9452,9.2585,8.9053,9.213,787950.0
2008-10-22 15:50:00,16.17,16.45,16.09,16.25,996750.0,9.213,9.3725,9.1674,9.2585,996750.0
2008-10-23 09:30:00,16.33,16.5,16.0,16.09,364050.0,9.3041,9.401,9.1161,9.1674,364050.0
2008-10-23 09:40:00,16.09,16.31,15.73,15.73,263550.0,9.1674,9.2927,8.9623,8.9623,263550.0
2008-10-23 09:50:00,15.73,16.0,15.7,16.0,297000.0,8.9623,9.1161,8.9452,9.1161,297000.0
2008-10-23 10:00:00,15.98,16.25,15.87,16.09,283650.0,9.1047,9.2585,9.042,9.1674,283650.0
2008-10-23 10:10:00,16.09,16.23,15.95,15.99,198450.0,9.1674,9.2471,9.0876,9.1104,198450.0
2008-10-23 10:20:00,15.99,16.12,15.86,15.89,185550.0,9.1104,9.1845,9.0363,9.0534,185550.0
2008-10-23 10:30:00,15.89,16.07,15.84,15.94,193500.0,9.0534,9.156,9.0249,9.0819,193500.0
2008-10-23 10:40:00,15.96,16.45,15.93,16.13,251250.0,9.0933,9.3725,9.0762,9.1902,251250.0
2008-10-23 10:50:00,16.13,16.39,16.07,16.39,213750.0,9.1902,9.3383,9.156,9.3383,213750.0
2008-10-23 11:00:00,16.38,16.5,16.11,16.19,178050.0,9.3326,9.401,9.1788,9.2244,178050.0
2008-10-23 11:10:00,16.19,16.25,15.95,15.96,111300.0,9.2244,9.2585,9.0876,9.0933,111300.0
2008-10-23 11:20:00,15.96,16.04,15.85,15.92,168300.0,9.0933,9.1389,9.0306,9.0705,168300.0
2008-10-23 11:30:00,15.92,16.1,15.89,16.05,145500.0,9.0705,9.1731,9.0534,9.1446,145500.0
2008-10-23 11:40:00,16.05,16.07,15.73,15.82,175500.0,9.1446,9.156,8.9623,9.0135,175500.0
2008-10-23 11:50:00,15.81,15.97,15.75,15.87,152550.0,9.0078,9.099,8.9737,9.042,152550.0
2008-10-23 12:00:00,15.87,15.91,15.63,15.73,255600.0,9.042,9.0648,8.9053,8.9623,255600.0
2008-10-23 12:10:00,15.73,15.77,15.48,15.48,157350.0,8.9623,8.9851,8.8198,8.8198,157350.0
2008-10-23 12:20:00,15.49,15.57,15.27,15.33,220050.0,8.8255,8.8711,8.7002,8.7344,220050.0
2008-10-23 12:30:00,15.35,15.43,15.22,15.33,194100.0,8.7458,8.7913,8.6717,8.7344,194100.0
2008-10-23 12:40:00,15.33,15.55,15.19,15.38,197250.0,8.7344,8.8597,8.6546,8.7629,197250.0
2008-10-23 12:50:00,15.39,15.43,15.06,15.11,246900.0,8.7685,8.7913,8.5805,8.609,246900.0
2008-10-23 13:00:00,15.11,15.21,14.97,15.17,295950.0,8.609,8.666,8.5293,8.6432,295950.0
2008-10-23 13:10:00,15.17,15.5,15.13,15.4,195750.0,8.6432,8.8312,8.6204,8.7742,195750.0
2008-10-23 13:20:00,15.37,15.37,15.21,15.21,147600.0,8.7572,8.7572,8.666,8.666,147600.0
2008-10-23 13:30:00,15.21,15.47,15.15,15.33,228600.0,8.666,8.8141,8.6318,8.7344,228600.0
2008-10-23 13:40:00,15.35,15.55,15.32,15.35,205800.0,8.7458,8.8597,8.7287,8.7458,205800.0
2008-10-23 13:50:00,15.34,15.46,15.21,15.39,127350.0,8.7401,8.8084,8.666,8.7685,127350.0
2008-10-23 14:00:00,15.35,15.35,15.16,15.23,179250.0,8.7458,8.7458,8.6375,8.6774,179250.0
2008-10-23 14:10:00,15.24,15.27,14.99,15.0,178950.0,8.6831,8.7002,8.5406,8.5463,178950.0
2008-10-23 14:20:00,15.0,15.22,14.92,15.19,169350.0,8.5463,8.6717,8.5008,8.6546,169350.0
2008-10-23 14:30:00,15.19,15.47,15.12,15.47,228600.0,8.6546,8.8141,8.6147,8.8141,228600.0
2008-10-23 14:40:00,15.47,15.5,15.11,15.11,225150.0,8.8141,8.8312,8.609,8.609,225150.0
2008-10-23 14:50:00,15.13,15.23,14.97,15.22,250050.0,8.6204,8.6774,8.5293,8.6717,250050.0
2008-10-23 15:00:00,15.23,15.67,15.1,15.63,325350.0,8.6774,8.9281,8.6033,8.9053,325350.0
2008-10-23 15:10:00,15.62,15.75,15.29,15.33,353550.0,8.8996,8.9737,8.7116,8.7344,353550.0
2008-10-23 15:20:00,15.34,15.71,15.27,15.63,446250.0,8.7401,8.9509,8.7002,8.9053,446250.0
2008-10-23 15:30:00,15.63,15.71,15.44,15.44,516000.0,8.9053,8.9509,8.797,8.797,516000.0
2008-10-23 15:40:00,15.45,15.93,15.35,15.9,685500.0,8.8027,9.0762,8.7458,9.0591,685500.0
2008-10-23 15:50:00,15.83,15.99,15.71,15.97,681000.0,9.0192,9.1104,8.9509,9.099,681000.0
2008-10-24 09:30:00,15.08,15.2,14.64,14.91,311550.0,8.5919,8.6603,8.3412,8.4951,311550.0
2008-10-24 09:40:00,14.91,15.37,14.73,15.26,384750.0,8.4951,8.7572,8.3925,8.6945,384750.0
2008-10-24 09:50:00,15.27,15.52,15.0,15.24,351300.0,8.7002,8.8426,8.5463,8.6831,351300.0
2008-10-24 10:00:00,15.25,15.46,14.83,15.0,213000.0,8.6888,8.8084,8.4495,8.5463,213000.0
2008-10-24 10:10:00,15.01,15.09,14.78,15.06,147300.0,8.552,8.5976,8.421,8.5805,147300.0
2008-10-24 10:20:00,15.06,15.19,14.74,14.96,149400.0,8.5805,8.6546,8.3982,8.5236,149400.0
2008-10-24 10:30:00,14.97,15.35,14.97,15.27,222750.0,8.5293,8.7458,8.5293,8.7002,222750.0
2008-10-24 10:40:00,15.27,15.43,15.19,15.35,168000.0,8.7002,8.7913,8.6546,8.7458,168000.0
2008-10-24 10:50:00,15.36,15.62,15.36,15.59,169350.0,8.7515,8.8996,8.7515,8.8825,169350.0
2008-10-24 11:00:00,15.59,15.79,15.52,15.52,168900.0,8.8825,8.9965,8.8426,8.8426,168900.0
2008-10-24 11:10:00,15.53,15.53,15.39,15.5,67950.0,8.8483,8.8483,8.7685,8.8312,67950.0
2008-10-24 11:20:00,15.51,15.85,15.49,15.79,171900.0,8.8369,9.0306,8.8255,8.9965,171900.0
2008-10-24 11:30:00,15.83,16.09,15.73,16.07,134100.0,9.0192,9.1674,8.9623,9.156,134100.0
2008-10-24 11:40:00,16.05,16.07,15.85,15.87,109650.0,9.1446,9.156,9.0306,9.042,109650.0
2008-10-24 11:50:00,15.88,15.89,15.67,15.71,74100.0,9.0477,9.0534,8.9281,8.9509,74100.0
2008-10-24 12:00:00,15.71,15.72,15.53,15.68,120600.0,8.9509,8.9566,8.8483,8.9338,120600.0
2008-10-24 12:10:00,15.7,15.8,15.57,15.65,95550.0,8.9452,9.0021,8.8711,8.9167,95550.0
2008-10-24 12:20:00,15.66,15.67,15.33,15.33,83700.0,8.9224,8.9281,8.7344,8.7344,83700.0
2008-10-24 12:30:00,15.33,15.44,15.31,15.42,53700.0,8.7344,8.797,8.723,8.7856,53700.0
2008-10-24 12:40:00,15.41,15.42,15.3,15.37,126450.0,8.7799,8.7856,8.7173,8.7572,126450.0
2008-10-24 12:50:00,15.38,15.58,15.38,15.48,83400.0,8.7629,8.8768,8.7629,8.8198,83400.0
2008-10-24 13:00:00,15.49,15.58,15.47,15.56,94500.0,8.8255,8.8768,8.8141,8.8654,94500.0
2008-10-24 13:10:00,15.57,15.75,15.51,15.69,91500.0,8.8711,8.9737,8.8369,8.9395,91500.0
2008-10-24 13:20:00,15.69,15.74,15.56,15.6,108300.0,8.9395,8.968,8.8654,8.8882,108300.0
2008-10-24 13:30:00,15.6,15.6,15.33,15.35,90000.0,8.8882,8.8882,8.7344,8.7458,90000.0
2008-10-24 13:40:00,15.35,15.4,15.28,15.31,142950.0,8.7458,8.7742,8.7059,8.723,142950.0
2008-10-24 13:50:00,15.29,15.37,15.19,15.19,239550.0,8.7116,8.7572,8.6546,8.6546,239550.0
2008-10-24 14:00:00,15.19,15.32,15.17,15.29,126150.0,8.6546,8.7287,8.6432,8.7116,126150.0
2008-10-24 14:10:00,15.29,15.46,15.27,15.46,102300.0,8.7116,8.8084,8.7002,8.8084,102300.0
2008-10-24 14:20:00,15.45,15.46,15.23,15.32,149850.0,8.8027,8.8084,8.6774,8.7287,149850.0
2008-10-24 14:30:00,15.32,15.59,15.31,15.54,158100.0,8.7287,8.8825,8.723,8.854,158100.0
2008-10-24 14:40:00,15.53,15.65,15.35,15.43,166050.0,8.8483,8.9167,8.7458,8.7913,166050.0
2008-10-24 14:50:00,15.44,15.85,15.4,15.81,226050.0,8.797,9.0306,8.7742,9.0078,226050.0
2008-10-24 15:00:00,15.79,16.02,15.69,15.77,282150.0,8.9965,9.1275,8.9395,8.9851,282150.0
2008-10-24 15:10:00,15.78,15.93,15.55,15.59,188250.0,8.9908,9.0762,8.8597,8.8825,188250.0
2008-10-24 15:20:00,15.59,15.84,15.51,15.69,245100.0,8.8825,9.0249,8.8369,8.9395,245100.0
2008-10-24 15:30:00,15.7,15.71,15.38,15.43,320250.0,8.9452,8.9509,8.7629,8.7913,320250.0
2008-10-24 15:40:00,15.43,15.61,15.38,15.59,415950.0,8.7913,8.8939,8.7629,8.8825,415950.0
2008-10-24 15:50:00,15.59,15.68,15.42,15.47,586350.0,8.8825,8.9338,8.7856,8.8141,586350.0
2008-10-27 09:30:00,15.23,15.31,14.8,15.02,239550.0,8.6774,8.723,8.4324,8.5577,239550.0
2008-10-27 09:40:00,15.01,15.28,14.78,14.79,238650.0,8.552,8.7059,8.421,8.4267,238650.0
2008-10-27 09:50:00,14.82,15.39,14.82,15.35,289950.0,8.4438,8.7685,8.4438,8.7458,289950.0
2008-10-27 10:00:00,15.34,15.65,15.27,15.33,311400.0,8.7401,8.9167,8.7002,8.7344,311400.0
2008-10-27 10:10:00,15.31,15.36,14.96,15.01,191700.0,8.723,8.7515,8.5236,8.552,191700.0
2008-10-27 10:20:00,15.01,15.28,14.93,15.11,202200.0,8.552,8.7059,8.5065,8.609,202200.0
2008-10-27 10:30:00,15.11,15.21,14.82,14.91,103650.0,8.609,8.666,8.4438,8.4951,103650.0
2008-10-27 10:40:00,14.92,15.04,14.77,15.02,100800.0,8.5008,8.5691,8.4153,8.5577,100800.0
2008-10-27 10:50:00,15.03,15.19,14.96,15.16,301050.0,8.5634,8.6546,8.5236,8.6375,301050.0
2008-10-27 11:00:00,15.17,15.42,15.11,15.4,144600.0,8.6432,8.7856,8.609,8.7742,144600.0
2008-10-27 11:10:00,15.4,15.56,15.29,15.3,151050.0,8.7742,8.8654,8.7116,8.7173,151050.0
2008-10-27 11:20:00,15.31,15.38,15.15,15.32,112800.0,8.723,8.7629,8.6318,8.7287,112800.0
2008-10-27 11:30:00,15.33,15.38,15.23,15.27,139950.0,8.7344,8.7629,8.6774,8.7002,139950.0
2008-10-27 11:40:00,15.27,15.41,15.21,15.24,121800.0,8.7002,8.7799,8.666,8.6831,121800.0
2008-10-27 11:50:00,15.25,15.37,15.19,15.31,104850.0,8.6888,8.7572,8.6546,8.723,104850.0
2008-10-27 12:00:00,15.3,15.62,15.3,15.57,134400.0,8.7173,8.8996,8.7173,8.8711,134400.0
2008-10-27 12:10:00,15.59,15.63,15.5,15.51,136800.0,8.8825,8.9053,8.8312,8.8369,136800.0
2008-10-27 12:20:00,15.5,15.61,15.45,15.46,183150.0,8.8312,8.8939,8.8027,8.8084,183150.0
2008-10-27 12:30:00,15.46,15.51,15.39,15.43,235800.0,8.8084,8.8369,8.7685,8.7913,235800.0
2008-10-27 12:40:00,15.43,15.55,15.38,15.46,127200.0,8.7913,8.8597,8.7629,8.8084,127200.0
2008-10-27 12:50:00,15.46,15.78,15.45,15.77,124350.0,8.8084,8.9908,8.8027,8.9851,124350.0
2008-10-27 13:00:00,15.77,15.8,15.61,15.62,68100.0,8.9851,9.0021,8.8939,8.8996,68100.0
2008-10-27 13:10:00,15.62,15.75,15.57,15.73,64050.0,8.8996,8.9737,8.8711,8.9623,64050.0
2008-10-27 13:20:00,15.73,15.87,15.67,15.87,101100.0,8.9623,9.042,8.9281,9.042,101100.0
2008-10-27 13:30:00,15.87,15.91,15.65,15.71,175950.0,9.042,9.0648,8.9167,8.9509,175950.0
2008-10-27 13:40:00,15.71,15.83,15.71,15.83,101100.0,8.9509,9.0192,8.9509,9.0192,101100.0
2008-10-27 13:50:00,15.81,15.81,15.63,15.65,47100.0,9.0078,9.0078,8.9053,8.9167,47100.0
2008-10-27 14:00:00,15.67,15.7,15.54,15.61,122250.0,8.9281,8.9452,8.854,8.8939,122250.0
2008-10-27 14:10:00,15.61,15.61,15.42,15.43,174900.0,8.8939,8.8939,8.7856,8.7913,174900.0
2008-10-27 14:20:00,15.43,15.47,15.33,15.33,95400.0,8.7913,8.8141,8.7344,8.7344,95400.0
2008-10-27 14:30:00,15.33,15.44,15.31,15.39,161100.0,8.7344,8.797,8.723,8.7685,161100.0
2008-10-27 14:40:00,15.37,15.48,15.29,15.31,208200.0,8.7572,8.8198,8.7116,8.723,208200.0
2008-10-27 14:50:00,15.31,15.33,15.11,15.14,143850.0,8.723,8.7344,8.609,8.6261,143850.0
2008-10-27 15:00:00,15.15,15.33,15.12,15.29,124500.0,8.6318,8.7344,8.6147,8.7116,124500.0
2008-10-27 15:10:00,15.3,15.5,15.29,15.35,166650.0,8.7173,8.8312,8.7116,8.7458,166650.0
2008-10-27 15:20:00,15.34,15.41,15.21,15.33,180450.0,8.7401,8.7799,8.666,8.7344,180450.0
2008-10-27 15:30:00,15.35,15.43,15.19,15.33,229650.0,8.7458,8.7913,8.6546,8.7344,229650.0
2008-10-27 15:40:00,15.33,15.33,15.1,15.21,286950.0,8.7344,8.7344,8.6033,8.666,286950.0
2008-10-27 15:50:00,15.21,15.25,14.8,14.83,718050.0,8.666,8.6888,8.4324,8.4495,718050.0
2008-10-28 09:30:00,15.2,15.68,15.19,15.35,201900.0,8.6603,8.9338,8.6546,8.7458,201900.0
2008-10-28 09:40:00,15.33,15.61,15.32,15.52,163050.0,8.7344,8.8939,8.7287,8.8426,163050.0
2008-10-28 09:50:00,15.51,15.56,15.31,15.48,178050.0,8.8369,8.8654,8.723,8.8198,178050.0
2008-10-28 10:00:00,15.47,15.48,14.95,15.07,271650.0,8.8141,8.8198,8.5179,8.5862,271650.0
2008-10-28 10:10:00,15.06,15.13,14.75,14.86,179700.0,8.5805,8.6204,8.4039,8.4666,179700.0
2008-10-28 10:20:00,14.85,15.07,14.82,15.07,173400.0,8.4609,8.5862,8.4438,8.5862,173400.0
2008-10-28 10:30:00,15.06,15.17,15.03,15.13,329700.0,8.5805,8.6432,8.5634,8.6204,329700.0
2008-10-28 10:40:00,15.13,15.19,15.03,15.19,348000.0,8.6204,8.6546,8.5634,8.6546,348000.0
2008-10-28 10:50:00,15.18,15.21,14.73,14.79,234150.0,8.6489,8.666,8.3925,8.4267,234150.0
2008-10-28 11:00:00,14.8,15.13,14.77,15.07,239550.0,8.4324,8.6204,8.4153,8.5862,239550.0
2008-10-28 11:10:00,15.07,15.25,15.04,15.23,182550.0,8.5862,8.6888,8.5691,8.6774,182550.0
2008-10-28 11:20:00,15.25,15.29,15.05,15.1,150600.0,8.6888,8.7116,8.5748,8.6033,150600.0
2008-10-28 11:30:00,15.1,15.37,15.07,15.36,179250.0,8.6033,8.7572,8.5862,8.7515,179250.0
2008-10-28 11:40:00,15.36,15.5,15.32,15.33,206400.0,8.7515,8.8312,8.7287,8.7344,206400.0
2008-10-28 11:50:00,15.33,15.43,15.32,15.38,161700.0,8.7344,8.7913,8.7287,8.7629,161700.0
2008-10-28 12:00:00,15.38,15.47,15.33,15.47,134100.0,8.7629,8.8141,8.7344,8.8141,134100.0
2008-10-28 12:10:00,15.47,15.51,15.33,15.35,174900.0,8.8141,8.8369,8.7344,8.7458,174900.0
2008-10-28 12:20:00,15.35,15.35,15.23,15.26,105300.0,8.7458,8.7458,8.6774,8.6945,105300.0
2008-10-28 12:30:00,15.26,15.46,15.26,15.37,172800.0,8.6945,8.8084,8.6945,8.7572,172800.0
2008-10-28 12:40:00,15.38,15.58,15.35,15.57,123000.0,8.7629,8.8768,8.7458,8.8711,123000.0
2008-10-28 12:50:00,15.57,15.63,15.45,15.55,89550.0,8.8711,8.9053,8.8027,8.8597,89550.0
2008-10-28 13:00:00,15.55,15.77,15.49,15.71,145050.0,8.8597,8.9851,8.8255,8.9509,145050.0
2008-10-28 13:10:00,15.71,15.87,15.69,15.71,135600.0,8.9509,9.042,8.9395,8.9509,135600.0
2008-10-28 13:20:00,15.72,15.75,15.59,15.62,97050.0,8.9566,8.9737,8.8825,8.8996,97050.0
2008-10-28 13:30:00,15.61,15.69,15.6,15.62,76950.0,8.8939,8.9395,8.8882,8.8996,76950.0
2008-10-28 13:40:00,15.62,15.65,15.54,15.57,98700.0,8.8996,8.9167,8.854,8.8711,98700.0
2008-10-28 13:50:00,15.57,15.59,15.39,15.46,95850.0,8.8711,8.8825,8.7685,8.8084,95850.0
2008-10-28 14:00:00,15.46,15.55,15.43,15.49,104100.0,8.8084,8.8597,8.7913,8.8255,104100.0
2008-10-28 14:10:00,15.49,15.71,15.46,15.63,173550.0,8.8255,8.9509,8.8084,8.9053,173550.0
2008-10-28 14:20:00,15.63,15.82,15.61,15.76,178350.0,8.9053,9.0135,8.8939,8.9794,178350.0
2008-10-28 14:30:00,15.76,15.95,15.76,15.82,215850.0,8.9794,9.0876,8.9794,9.0135,215850.0
2008-10-28 14:40:00,15.83,16.05,15.77,16.01,233550.0,9.0192,9.1446,8.9851,9.1218,233550.0
2008-10-28 14:50:00,16.01,16.26,15.97,16.17,259650.0,9.1218,9.2642,9.099,9.213,259650.0
2008-10-28 15:00:00,16.18,16.26,15.93,15.95,263550.0,9.2187,9.2642,9.0762,9.0876,263550.0
2008-10-28 15:10:00,15.96,16.37,15.96,16.34,305550.0,9.0933,9.3269,9.0933,9.3098,305550.0
2008-10-28 15:20:00,16.34,16.73,16.34,16.67,499800.0,9.3098,9.532,9.3098,9.4978,499800.0
2008-10-28 15:30:00,16.65,17.11,16.58,16.99,711750.0,9.4864,9.7485,9.4466,9.6802,711750.0
2008-10-28 15:40:00,16.99,17.33,16.99,17.32,922950.0,9.6802,9.8739,9.6802,9.8682,922950.0
2008-10-28 15:50:00,17.31,17.67,17.31,17.67,1375800.0,9.8625,10.0676,9.8625,10.0676,1375800.0
2008-10-29 09:30:00,17.63,17.95,17.34,17.46,226200.0,10.0448,10.2271,9.8796,9.9479,226200.0
2008-10-29 09:40:00,17.47,17.76,17.37,17.69,263700.0,9.9536,10.1189,9.8967,10.079,263700.0
2008-10-29 09:50:00,17.67,17.67,17.2,17.28,250650.0,10.0676,10.0676,9.7998,9.8454,250650.0
2008-10-29 10:00:00,17.25,17.39,17.12,17.33,227700.0,9.8283,9.9081,9.7542,9.8739,227700.0
2008-10-29 10:10:00,17.35,17.61,17.27,17.48,182700.0,9.8853,10.0334,9.8397,9.9593,182700.0
2008-10-29 10:20:00,17.49,17.63,17.44,17.49,227850.0,9.965,10.0448,9.9365,9.965,227850.0
2008-10-29 10:30:00,17.48,17.53,17.09,17.13,171900.0,9.9593,9.9878,9.7371,9.7599,171900.0
2008-10-29 10:40:00,17.11,17.19,17.0,17.03,190500.0,9.7485,9.7941,9.6859,9.7029,190500.0
2008-10-29 10:50:00,17.03,17.2,16.91,16.91,170400.0,9.7029,9.7998,9.6346,9.6346,170400.0
2008-10-29 11:00:00,16.91,17.16,16.86,17.04,137250.0,9.6346,9.777,9.6061,9.7086,137250.0
2008-10-29 11:10:00,17.03,17.15,16.93,17.15,132450.0,9.7029,9.7713,9.646,9.7713,132450.0
2008-10-29 11:20:00,17.14,17.32,17.11,17.26,123600.0,9.7656,9.8682,9.7485,9.834,123600.0
2008-10-29 11:30:00,17.26,17.36,17.17,17.29,105600.0,9.834,9.891,9.7827,9.8511,105600.0
2008-10-29 11:40:00,17.31,17.41,17.21,17.36,95550.0,9.8625,9.9195,9.8055,9.891,95550.0
2008-10-29 11:50:00,17.36,17.4,17.28,17.34,92550.0,9.891,9.9138,9.8454,9.8796,92550.0
2008-10-29 12:00:00,17.35,17.37,17.17,17.23,77700.0,9.8853,9.8967,9.7827,9.8169,77700.0
2008-10-29 12:10:00,17.2,17.25,17.11,17.19,59250.0,9.7998,9.8283,9.7485,9.7941,59250.0
2008-10-29 12:20:00,17.2,17.47,17.19,17.44,95550.0,9.7998,9.9536,9.7941,9.9365,95550.0
2008-10-29 12:30:00,17.44,17.69,17.43,17.57,175500.0,9.9365,10.079,9.9309,10.0106,175500.0
2008-10-29 12:40:00,17.57,17.57,17.37,17.57,144750.0,10.0106,10.0106,9.8967,10.0106,144750.0
2008-10-29 12:50:00,17.55,17.63,17.36,17.37,97050.0,9.9992,10.0448,9.891,9.8967,97050.0
2008-10-29 13:00:00,17.38,17.46,17.34,17.44,125700.0,9.9024,9.9479,9.8796,9.9365,125700.0
2008-10-29 13:10:00,17.45,17.56,17.43,17.49,161100.0,9.9422,10.0049,9.9309,9.965,161100.0
2008-10-29 13:20:00,17.5,17.83,17.48,17.77,264450.0,9.9707,10.1588,9.9593,10.1246,264450.0
2008-10-29 13:30:00,17.77,18.03,17.77,17.97,244350.0,10.1246,10.2727,10.1246,10.2385,244350.0
2008-10-29 13:40:00,17.97,17.99,17.87,17.91,175200.0,10.2385,10.2499,10.1815,10.2043,175200.0
2008-10-29 13:50:00,17.91,18.0,17.73,17.73,169050.0,10.2043,10.2556,10.1018,10.1018,169050.0
2008-10-29 14:00:00,17.72,17.78,17.53,17.62,206850.0,10.0961,10.1303,9.9878,10.0391,206850.0
2008-10-29 14:10:00,17.61,17.99,17.46,17.63,256050.0,10.0334,10.2499,9.9479,10.0448,256050.0
2008-10-29 14:20:00,17.62,17.92,17.39,17.6,366450.0,10.0391,10.21,9.9081,10.0277,366450.0
2008-10-29 14:30:00,17.62,17.63,17.16,17.62,284100.0,10.0391,10.0448,9.777,10.0391,284100.0
2008-10-29 14:40:00,17.65,18.02,17.62,17.99,242850.0,10.0562,10.267,10.0391,10.2499,242850.0
2008-10-29 14:50:00,17.97,17.99,17.59,17.83,253800.0,10.2385,10.2499,10.022,10.1588,253800.0
2008-10-29 15:00:00,17.84,17.93,17.64,17.76,271200.0,10.1645,10.2157,10.0505,10.1189,271200.0
2008-10-29 15:10:00,17.73,18.47,17.7,18.46,392100.0,10.1018,10.5234,10.0847,10.5177,392100.0
2008-10-29 15:20:00,18.46,18.68,18.31,18.31,386550.0,10.5177,10.643,10.4322,10.4322,386550.0
2008-10-29 15:30:00,18.31,18.52,18.05,18.25,363750.0,10.4322,10.5519,10.2841,10.3981,363750.0
2008-10-29 15:40:00,18.23,18.67,18.23,18.55,421050.0,10.3867,10.6373,10.3867,10.569,421050.0
2008-10-29 15:50:00,18.55,18.57,17.55,17.61,738150.0,10.569,10.5804,9.9992,10.0334,738150.0
2008-10-30 09:30:00,18.45,18.75,18.14,18.27,150000.0,10.512,10.6829,10.3354,10.4094,150000.0
2008-10-30 09:40:00,18.26,19.02,18.21,18.93,307050.0,10.4037,10.8368,10.3753,10.7855,307050.0
2008-10-30 09:50:00,18.92,18.92,18.63,18.65,203550.0,10.7798,10.7798,10.6146,10.626,203550.0
2008-10-30 10:00:00,18.72,19.2,18.7,18.99,387450.0,10.6658,10.9393,10.6544,10.8197,387450.0
2008-10-30 10:10:00,18.98,19.09,18.48,18.48,157950.0,10.814,10.8766,10.5291,10.5291,157950.0
2008-10-30 10:20:00,18.49,18.79,18.46,18.51,153150.0,10.5348,10.7057,10.5177,10.5462,153150.0
2008-10-30 10:30:00,18.52,18.7,18.39,18.4,179100.0,10.5519,10.6544,10.4778,10.4835,179100.0
2008-10-30 10:40:00,18.39,18.49,18.31,18.36,378150.0,10.4778,10.5348,10.4322,10.4607,378150.0
2008-10-30 10:50:00,18.36,18.61,18.31,18.51,272700.0,10.4607,10.6032,10.4322,10.5462,272700.0
2008-10-30 11:00:00,18.5,18.85,18.5,18.65,193500.0,10.5405,10.7399,10.5405,10.626,193500.0
2008-10-30 11:10:00,18.67,18.73,18.43,18.47,119850.0,10.6373,10.6715,10.5006,10.5234,119850.0
2008-10-30 11:20:00,18.46,18.56,18.29,18.41,194400.0,10.5177,10.5747,10.4208,10.4892,194400.0
2008-10-30 11:30:00,18.4,18.53,18.29,18.43,192300.0,10.4835,10.5576,10.4208,10.5006,192300.0
2008-10-30 11:40:00,18.42,18.54,18.32,18.37,186900.0,10.4949,10.5633,10.4379,10.4664,186900.0
2008-10-30 11:50:00,18.38,18.39,18.19,18.26,250950.0,10.4721,10.4778,10.3639,10.4037,250950.0
2008-10-30 12:00:00,18.24,18.47,18.17,18.31,289950.0,10.3924,10.5234,10.3525,10.4322,289950.0
2008-10-30 12:10:00,18.29,18.38,18.09,18.25,159150.0,10.4208,10.4721,10.3069,10.3981,159150.0
2008-10-30 12:20:00,18.25,18.56,18.09,18.15,166650.0,10.3981,10.5747,10.3069,10.3411,166650.0
2008-10-30 12:30:00,18.15,18.39,18.13,18.32,71700.0,10.3411,10.4778,10.3297,10.4379,71700.0
2008-10-30 12:40:00,18.32,18.44,18.25,18.31,65700.0,10.4379,10.5063,10.3981,10.4322,65700.0
2008-10-30 12:50:00,18.31,18.32,18.14,18.15,62250.0,10.4322,10.4379,10.3354,10.3411,62250.0
2008-10-30 13:00:00,18.14,18.39,18.08,18.36,171000.0,10.3354,10.4778,10.3012,10.4607,171000.0
2008-10-30 13:10:00,18.36,18.67,18.35,18.63,146850.0,10.4607,10.6373,10.455,10.6146,146850.0
2008-10-30 13:20:00,18.63,18.63,18.33,18.33,64950.0,10.6146,10.6146,10.4436,10.4436,64950.0
2008-10-30 13:30:00,18.33,18.54,18.27,18.48,114450.0,10.4436,10.5633,10.4094,10.5291,114450.0
2008-10-30 13:40:00,18.48,18.54,18.26,18.41,137400.0,10.5291,10.5633,10.4037,10.4892,137400.0
2008-10-30 13:50:00,18.41,18.59,18.41,18.53,85800.0,10.4892,10.5918,10.4892,10.5576,85800.0
2008-10-30 14:00:00,18.52,18.73,18.49,18.64,166800.0,10.5519,10.6715,10.5348,10.6203,166800.0
2008-10-30 14:10:00,18.64,18.69,18.45,18.51,96750.0,10.6203,10.6487,10.512,10.5462,96750.0
2008-10-30 14:20:00,18.52,18.75,18.47,18.64,93000.0,10.5519,10.6829,10.5234,10.6203,93000.0
2008-10-30 14:30:00,18.64,18.77,18.57,18.59,120150.0,10.6203,10.6943,10.5804,10.5918,120150.0
2008-10-30 14:40:00,18.59,18.65,18.45,18.63,121650.0,10.5918,10.626,10.512,10.6146,121650.0
2008-10-30 14:50:00,18.63,18.65,18.52,18.63,182550.0,10.6146,10.626,10.5519,10.6146,182550.0
2008-10-30 15:00:00,18.64,18.87,18.59,18.79,237150.0,10.6203,10.7513,10.5918,10.7057,237150.0
2008-10-30 15:10:00,18.78,18.81,18.5,18.67,511200.0,10.7,10.7171,10.5405,10.6373,511200.0
2008-10-30 15:20:00,18.67,18.91,18.63,18.83,364650.0,10.6373,10.7741,10.6146,10.7285,364650.0
2008-10-30 15:30:00,18.83,18.86,18.55,18.71,426750.0,10.7285,10.7456,10.569,10.6601,426750.0
2008-10-30 15:40:00,18.71,18.82,18.55,18.73,519300.0,10.6601,10.7228,10.569,10.6715,519300.0
2008-10-30 15:50:00,18.73,18.73,18.5,18.67,854700.0,10.6715,10.6715,10.5405,10.6373,854700.0
2008-10-31 09:30:00,18.68,18.87,18.22,18.51,307050.0,10.643,10.7513,10.381,10.5462,307050.0
2008-10-31 09:40:00,18.51,18.58,18.17,18.31,408300.0,10.5462,10.5861,10.3525,10.4322,408300.0
2008-10-31 09:50:00,18.28,18.91,18.28,18.88,286500.0,10.4151,10.7741,10.4151,10.757,286500.0
2008-10-31 10:00:00,18.88,19.05,18.79,19.05,206700.0,10.757,10.8539,10.7057,10.8539,206700.0
2008-10-31 10:10:00,19.03,19.33,18.98,19.13,233250.0,10.8425,11.0134,10.814,10.8994,233250.0
2008-10-31 10:20:00,19.13,19.27,18.99,19.09,114000.0,10.8994,10.9792,10.8197,10.8766,114000.0
2008-10-31 10:30:00,19.06,19.33,19.04,19.09,201150.0,10.8596,11.0134,10.8482,10.8766,201150.0
2008-10-31 10:40:00,19.09,19.19,19.05,19.13,157050.0,10.8766,10.9336,10.8539,10.8994,157050.0
2008-10-31 10:50:00,19.12,19.27,18.95,19.09,185250.0,10.8937,10.9792,10.7969,10.8766,185250.0
2008-10-31 11:00:00,19.11,19.13,18.99,19.02,190650.0,10.888,10.8994,10.8197,10.8368,190650.0
2008-10-31 11:10:00,19.0,19.31,18.85,19.27,256350.0,10.8254,11.002,10.7399,10.9792,256350.0
2008-10-31 11:20:00,19.29,19.37,19.19,19.34,126900.0,10.9906,11.0362,10.9336,11.0191,126900.0
2008-10-31 11:30:00,19.33,19.44,19.22,19.43,137700.0,11.0134,11.0761,10.9507,11.0704,137700.0
2008-10-31 11:40:00,19.45,19.54,19.24,19.29,155400.0,11.0818,11.133,10.9621,10.9906,155400.0
2008-10-31 11:50:00,19.28,19.44,19.22,19.26,111000.0,10.9849,11.0761,10.9507,10.9735,111000.0
2008-10-31 12:00:00,19.27,19.27,19.13,19.15,73800.0,10.9792,10.9792,10.8994,10.9108,73800.0
2008-10-31 12:10:00,19.14,19.21,18.98,19.04,98100.0,10.9051,10.945,10.814,10.8482,98100.0
2008-10-31 12:20:00,19.05,19.24,19.04,19.15,122850.0,10.8539,10.9621,10.8482,10.9108,122850.0
2008-10-31 12:30:00,19.17,19.21,19.09,19.14,132450.0,10.9222,10.945,10.8766,10.9051,132450.0
2008-10-31 12:40:00,19.14,19.23,19.1,19.2,70500.0,10.9051,10.9564,10.8823,10.9393,70500.0
2008-10-31 12:50:00,19.16,19.44,19.11,19.31,196650.0,10.9165,11.0761,10.888,11.002,196650.0
2008-10-31 13:00:00,19.31,19.39,19.26,19.28,127200.0,11.002,11.0476,10.9735,10.9849,127200.0
2008-10-31 13:10:00,19.28,19.35,19.19,19.35,106200.0,10.9849,11.0248,10.9336,11.0248,106200.0
2008-10-31 13:20:00,19.34,19.61,19.32,19.43,132450.0,11.0191,11.1729,11.0077,11.0704,132450.0
2008-10-31 13:30:00,19.43,19.46,19.34,19.37,126150.0,11.0704,11.0875,11.0191,11.0362,126150.0
2008-10-31 13:40:00,19.38,19.44,19.23,19.27,177150.0,11.0419,11.0761,10.9564,10.9792,177150.0
2008-10-31 13:50:00,19.29,19.42,19.19,19.4,146550.0,10.9906,11.0647,10.9336,11.0533,146550.0
2008-10-31 14:00:00,19.4,19.72,19.33,19.67,182850.0,11.0533,11.2356,11.0134,11.2071,182850.0
2008-10-31 14:10:00,19.67,19.95,19.63,19.71,328650.0,11.2071,11.3666,11.1843,11.2299,328650.0
2008-10-31 14:20:00,19.71,19.83,19.55,19.77,217650.0,11.2299,11.2983,11.1387,11.2641,217650.0
2008-10-31 14:30:00,19.77,19.95,19.66,19.87,284850.0,11.2641,11.3666,11.2014,11.3211,284850.0
2008-10-31 14:40:00,19.87,19.9,19.62,19.64,190200.0,11.3211,11.3381,11.1786,11.19,190200.0
2008-10-31 14:50:00,19.65,19.88,19.65,19.81,98250.0,11.1957,11.3268,11.1957,11.2869,98250.0
2008-10-31 15:00:00,19.82,20.13,19.77,19.85,353550.0,11.2926,11.4692,11.2641,11.3097,353550.0
2008-10-31 15:10:00,19.86,19.89,19.47,19.49,401550.0,11.3154,11.3325,11.0932,11.1045,401550.0
2008-10-31 15:20:00,19.48,19.65,19.3,19.37,240450.0,11.0989,11.1957,10.9963,11.0362,240450.0
2008-10-31 15:30:00,19.38,19.67,19.37,19.67,228300.0,11.0419,11.2071,11.0362,11.2071,228300.0
2008-10-31 15:40:00,19.67,19.69,19.21,19.43,525150.0,11.2071,11.2185,10.945,11.0704,525150.0
2008-10-31 15:50:00,19.43,19.57,19.21,19.55,618900.0,11.0704,11.1501,10.945,11.1387,618900.0
2008-11-03 09:30:00,19.36,19.93,18.54,19.83,139950.0,11.0305,11.3552,10.5633,11.2983,139950.0
2008-11-03 09:40:00,19.84,20.09,19.79,19.83,205050.0,11.304,11.4464,11.2755,11.2983,205050.0
2008-11-03 09:50:00,19.83,19.87,19.43,19.43,244500.0,11.2983,11.3211,11.0704,11.0704,244500.0
2008-11-03 10:00:00,19.43,19.59,19.28,19.51,199200.0,11.0704,11.1615,10.9849,11.1159,199200.0
2008-11-03 10:10:00,19.52,19.73,19.48,19.5,143700.0,11.1216,11.2413,11.0989,11.1102,143700.0
2008-11-03 10:20:00,19.5,19.54,19.35,19.45,169650.0,11.1102,11.133,11.0248,11.0818,169650.0
2008-11-03 10:30:00,19.45,19.53,19.29,19.51,176700.0,11.0818,11.1273,10.9906,11.1159,176700.0
2008-11-03 10:40:00,19.49,19.65,19.38,19.6,78900.0,11.1045,11.1957,11.0419,11.1672,78900.0
2008-11-03 10:50:00,19.61,19.69,19.43,19.46,102300.0,11.1729,11.2185,11.0704,11.0875,102300.0
2008-11-03 11:00:00,19.47,19.54,19.34,19.39,75600.0,11.0932,11.133,11.0191,11.0476,75600.0
2008-11-03 11:10:00,19.4,19.5,19.33,19.46,142200.0,11.0533,11.1102,11.0134,11.0875,142200.0
2008-11-03 11:20:00,19.45,19.55,19.41,19.5,70800.0,11.0818,11.1387,11.059,11.1102,70800.0
2008-11-03 11:30:00,19.49,19.53,19.43,19.43,60150.0,11.1045,11.1273,11.0704,11.0704,60150.0
2008-11-03 11:40:00,19.43,19.63,19.43,19.46,96750.0,11.0704,11.1843,11.0704,11.0875,96750.0
2008-11-03 11:50:00,19.46,19.63,19.43,19.57,72150.0,11.0875,11.1843,11.0704,11.1501,72150.0
2008-11-03 12:00:00,19.57,19.62,19.51,19.52,59250.0,11.1501,11.1786,11.1159,11.1216,59250.0
2008-11-03 12:10:00,19.51,19.62,19.47,19.59,46050.0,11.1159,11.1786,11.0932,11.1615,46050.0
2008-11-03 12:20:00,19.59,19.6,19.51,19.53,82800.0,11.1615,11.1672,11.1159,11.1273,82800.0
2008-11-03 12:30:00,19.53,19.57,19.46,19.46,67050.0,11.1273,11.1501,11.0875,11.0875,67050.0
2008-11-03 12:40:00,19.46,19.5,19.39,19.39,48900.0,11.0875,11.1102,11.0476,11.0476,48900.0
2008-11-03 12:50:00,19.41,19.45,19.36,19.43,55800.0,11.059,11.0818,11.0305,11.0704,55800.0
2008-11-03 13:00:00,19.42,19.47,19.37,19.45,67500.0,11.0647,11.0932,11.0362,11.0818,67500.0
2008-11-03 13:10:00,19.45,19.49,19.38,19.38,30750.0,11.0818,11.1045,11.0419,11.0419,30750.0
2008-11-03 13:20:00,19.39,19.45,19.37,19.42,56850.0,11.0476,11.0818,11.0362,11.0647,56850.0
2008-11-03 13:30:00,19.42,19.5,19.39,19.47,92400.0,11.0647,11.1102,11.0476,11.0932,92400.0
2008-11-03 13:40:00,19.47,19.61,19.4,19.48,134850.0,11.0932,11.1729,11.0533,11.0989,134850.0
2008-11-03 13:50:00,19.48,19.49,19.41,19.45,89850.0,11.0989,11.1045,11.059,11.0818,89850.0
2008-11-03 14:00:00,19.45,19.45,19.35,19.39,89550.0,11.0818,11.0818,11.0248,11.0476,89550.0
2008-11-03 14:10:00,19.39,19.41,19.23,19.26,95250.0,11.0476,11.059,10.9564,10.9735,95250.0
2008-11-03 14:20:00,19.26,19.43,19.24,19.4,143550.0,10.9735,11.0704,10.9621,11.0533,143550.0
2008-11-03 14:30:00,19.41,19.41,19.34,19.37,46350.0,11.059,11.059,11.0191,11.0362,46350.0
2008-11-03 14:40:00,19.36,19.64,19.35,19.49,181200.0,11.0305,11.19,11.0248,11.1045,181200.0
2008-11-03 14:50:00,19.49,19.49,19.32,19.32,72000.0,11.1045,11.1045,11.0077,11.0077,72000.0
2008-11-03 15:00:00,19.31,19.41,19.26,19.37,64050.0,11.002,11.059,10.9735,11.0362,64050.0
2008-11-03 15:10:00,19.36,19.45,19.34,19.45,88050.0,11.0305,11.0818,11.0191,11.0818,88050.0
2008-11-03 15:20:00,19.46,19.47,19.31,19.45,118650.0,11.0875,11.0932,11.002,11.0818,118650.0
2008-11-03 15:30:00,19.45,19.57,19.39,19.51,179400.0,11.0818,11.1501,11.0476,11.1159,179400.0
2008-11-03 15:40:00,19.52,19.85,19.5,19.65,498450.0,11.1216,11.3097,11.1102,11.1957,498450.0
2008-11-03 15:50:00,19.65,19.66,19.39,19.5,400200.0,11.1957,11.2014,11.0476,11.1102,400200.0
2008-11-04 09:30:00,20.09,20.27,19.81,20.03,165900.0,11.4464,11.549,11.2869,11.4122,165900.0
2008-11-04 09:40:00,20.03,20.14,19.78,19.83,192900.0,11.4122,11.4749,11.2698,11.2983,192900.0
2008-11-04 09:50:00,19.85,19.91,19.52,19.71,214950.0,11.3097,11.3438,11.1216,11.2299,214950.0
2008-11-04 10:00:00,19.67,19.87,19.57,19.86,135600.0,11.2071,11.3211,11.1501,11.3154,135600.0
2008-11-04 10:10:00,19.87,20.12,19.87,20.12,91050.0,11.3211,11.4635,11.3211,11.4635,91050.0
2008-11-04 10:20:00,20.09,20.14,19.85,20.03,121650.0,11.4464,11.4749,11.3097,11.4122,121650.0
2008-11-04 10:30:00,20.05,20.08,19.89,20.0,145650.0,11.4236,11.4407,11.3325,11.3951,145650.0
2008-11-04 10:40:00,20.01,20.08,19.91,20.05,141600.0,11.4008,11.4407,11.3438,11.4236,141600.0
2008-11-04 10:50:00,20.04,20.07,19.91,20.02,198300.0,11.4179,11.435,11.3438,11.4065,198300.0
2008-11-04 11:00:00,20.05,20.23,20.05,20.12,226650.0,11.4236,11.5262,11.4236,11.4635,226650.0
2008-11-04 11:10:00,20.13,20.17,20.03,20.09,204600.0,11.4692,11.492,11.4122,11.4464,204600.0
2008-11-04 11:20:00,20.1,20.15,20.02,20.11,140850.0,11.4521,11.4806,11.4065,11.4578,140850.0
2008-11-04 11:30:00,20.13,20.17,20.06,20.15,170850.0,11.4692,11.492,11.4293,11.4806,170850.0
2008-11-04 11:40:00,20.15,20.23,20.13,20.21,96000.0,11.4806,11.5262,11.4692,11.5148,96000.0
2008-11-04 11:50:00,20.21,20.44,20.21,20.41,135750.0,11.5148,11.6458,11.5148,11.6287,135750.0
2008-11-04 12:00:00,20.41,20.46,20.27,20.29,183300.0,11.6287,11.6572,11.549,11.5604,183300.0
2008-11-04 12:10:00,20.28,20.41,20.28,20.39,143550.0,11.5547,11.6287,11.5547,11.6173,143550.0
2008-11-04 12:20:00,20.39,20.44,20.24,20.24,104250.0,11.6173,11.6458,11.5319,11.5319,104250.0
2008-11-04 12:30:00,20.25,20.28,20.17,20.23,76650.0,11.5376,11.5547,11.492,11.5262,76650.0
2008-11-04 12:40:00,20.23,20.31,20.17,20.29,60750.0,11.5262,11.5717,11.492,11.5604,60750.0
2008-11-04 12:50:00,20.28,20.3,20.23,20.3,66000.0,11.5547,11.5661,11.5262,11.5661,66000.0
2008-11-04 13:00:00,20.29,20.4,20.29,20.33,86700.0,11.5604,11.623,11.5604,11.5831,86700.0
2008-11-04 13:10:00,20.33,20.5,20.31,20.45,184050.0,11.5831,11.68,11.5717,11.6515,184050.0
2008-11-04 13:20:00,20.45,20.55,20.45,20.53,125550.0,11.6515,11.7085,11.6515,11.6971,125550.0
2008-11-04 13:30:00,20.53,20.53,20.39,20.53,102000.0,11.6971,11.6971,11.6173,11.6971,102000.0
2008-11-04 13:40:00,20.52,20.71,20.5,20.61,144300.0,11.6914,11.7997,11.68,11.7427,144300.0
2008-11-04 13:50:00,20.61,20.62,20.48,20.51,133800.0,11.7427,11.7484,11.6686,11.6857,133800.0
2008-11-04 14:00:00,20.51,20.51,20.27,20.33,170400.0,11.6857,11.6857,11.549,11.5831,170400.0
2008-11-04 14:10:00,20.33,20.47,20.28,20.4,122250.0,11.5831,11.6629,11.5547,11.623,122250.0
2008-11-04 14:20:00,20.4,20.51,20.31,20.47,106200.0,11.623,11.6857,11.5717,11.6629,106200.0
2008-11-04 14:30:00,20.47,20.51,20.43,20.47,78000.0,11.6629,11.6857,11.6401,11.6629,78000.0
2008-11-04 14:40:00,20.47,20.55,20.38,20.38,94200.0,11.6629,11.7085,11.6116,11.6116,94200.0
2008-11-04 14:50:00,20.38,20.41,20.25,20.38,162750.0,11.6116,11.6287,11.5376,11.6116,162750.0
2008-11-04 15:00:00,20.37,20.53,20.21,20.45,246000.0,11.6059,11.6971,11.5148,11.6515,246000.0
2008-11-04 15:10:00,20.45,20.61,20.41,20.54,258000.0,11.6515,11.7427,11.6287,11.7028,258000.0
2008-11-04 15:20:00,20.55,20.57,20.42,20.43,124500.0,11.7085,11.7199,11.6344,11.6401,124500.0
2008-11-04 15:30:00,20.43,20.69,20.43,20.59,152400.0,11.6401,11.7883,11.6401,11.7313,152400.0
2008-11-04 15:40:00,20.59,20.9,20.59,20.79,301800.0,11.7313,11.9079,11.7313,11.8452,301800.0
2008-11-04 15:50:00,20.78,20.92,20.57,20.87,546750.0,11.8395,11.9193,11.7199,11.8908,546750.0
2008-11-05 09:30:00,19.23,20.85,19.23,20.27,214500.0,10.9564,11.8794,10.9564,11.549,214500.0
2008-11-05 09:40:00,20.29,20.32,20.03,20.18,271350.0,11.5604,11.5774,11.4122,11.4977,271350.0
2008-11-05 09:50:00,20.17,20.5,20.17,20.43,177750.0,11.492,11.68,11.492,11.6401,177750.0
2008-11-05 10:00:00,20.43,20.71,20.35,20.6,271950.0,11.6401,11.7997,11.5945,11.737,271950.0
2008-11-05 10:10:00,20.6,20.71,20.47,20.62,108600.0,11.737,11.7997,11.6629,11.7484,108600.0
2008-11-05 10:20:00,20.61,20.78,20.57,20.72,88800.0,11.7427,11.8395,11.7199,11.8053,88800.0
2008-11-05 10:30:00,20.75,20.87,20.53,20.61,160050.0,11.8224,11.8908,11.6971,11.7427,160050.0
2008-11-05 10:40:00,20.61,20.93,20.61,20.91,166950.0,11.7427,11.925,11.7427,11.9136,166950.0
2008-11-05 10:50:00,20.92,20.97,20.82,20.93,179400.0,11.9193,11.9478,11.8623,11.925,179400.0
2008-11-05 11:00:00,20.93,21.02,20.89,20.93,117000.0,11.925,11.9763,11.9022,11.925,117000.0
2008-11-05 11:10:00,20.93,21.04,20.89,20.99,85950.0,11.925,11.9877,11.9022,11.9592,85950.0
2008-11-05 11:20:00,20.96,20.99,20.73,20.73,39750.0,11.9421,11.9592,11.811,11.811,39750.0
2008-11-05 11:30:00,20.73,20.74,20.63,20.65,76650.0,11.811,11.8167,11.7541,11.7655,76650.0
2008-11-05 11:40:00,20.65,20.68,20.44,20.53,111150.0,11.7655,11.7826,11.6458,11.6971,111150.0
2008-11-05 11:50:00,20.51,20.67,20.46,20.67,120450.0,11.6857,11.7769,11.6572,11.7769,120450.0
2008-11-05 12:00:00,20.67,20.69,20.6,20.63,112950.0,11.7769,11.7883,11.737,11.7541,112950.0
2008-11-05 12:10:00,20.62,20.64,20.55,20.57,133350.0,11.7484,11.7598,11.7085,11.7199,133350.0
2008-11-05 12:20:00,20.57,20.68,20.27,20.3,87000.0,11.7199,11.7826,11.549,11.5661,87000.0
2008-11-05 12:30:00,20.29,20.39,20.17,20.17,51150.0,11.5604,11.6173,11.492,11.492,51150.0
2008-11-05 12:40:00,20.19,20.27,20.09,20.21,70500.0,11.5034,11.549,11.4464,11.5148,70500.0
2008-11-05 12:50:00,20.21,20.3,20.11,20.29,137700.0,11.5148,11.5661,11.4578,11.5604,137700.0
2008-11-05 13:00:00,20.29,20.37,20.25,20.35,41850.0,11.5604,11.6059,11.5376,11.5945,41850.0
2008-11-05 13:10:00,20.34,20.39,20.33,20.35,29700.0,11.5888,11.6173,11.5831,11.5945,29700.0
2008-11-05 13:20:00,20.35,20.35,20.2,20.33,75150.0,11.5945,11.5945,11.5091,11.5831,75150.0
2008-11-05 13:30:00,20.34,20.35,20.2,20.29,118500.0,11.5888,11.5945,11.5091,11.5604,118500.0
2008-11-05 13:40:00,20.3,20.42,20.23,20.31,107250.0,11.5661,11.6344,11.5262,11.5717,107250.0
2008-11-05 13:50:00,20.31,20.33,20.18,20.21,72000.0,11.5717,11.5831,11.4977,11.5148,72000.0
2008-11-05 14:00:00,20.21,20.29,20.07,20.11,92400.0,11.5148,11.5604,11.435,11.4578,92400.0
2008-11-05 14:10:00,20.12,20.25,20.11,20.2,87900.0,11.4635,11.5376,11.4578,11.5091,87900.0
2008-11-05 14:20:00,20.18,20.19,20.07,20.16,98250.0,11.4977,11.5034,11.435,11.4863,98250.0
2008-11-05 14:30:00,20.17,20.34,20.13,20.22,156000.0,11.492,11.5888,11.4692,11.5205,156000.0
2008-11-05 14:40:00,20.23,20.27,20.13,20.15,97500.0,11.5262,11.549,11.4692,11.4806,97500.0
2008-11-05 14:50:00,20.15,20.27,20.1,20.17,123300.0,11.4806,11.549,11.4521,11.492,123300.0
2008-11-05 15:00:00,20.17,20.28,20.09,20.09,137250.0,11.492,11.5547,11.4464,11.4464,137250.0
2008-11-05 15:10:00,20.08,20.11,19.93,20.02,168600.0,11.4407,11.4578,11.3552,11.4065,168600.0
2008-11-05 15:20:00,20.01,20.05,19.83,19.89,225300.0,11.4008,11.4236,11.2983,11.3325,225300.0
2008-11-05 15:30:00,19.89,19.9,19.59,19.59,237450.0,11.3325,11.3381,11.1615,11.1615,237450.0
2008-11-05 15:40:00,19.59,19.99,19.58,19.87,314250.0,11.1615,11.3894,11.1558,11.3211,314250.0
2008-11-05 15:50:00,19.87,19.88,19.55,19.61,708450.0,11.3211,11.3268,11.1387,11.1729,708450.0
2008-11-06 09:30:00,19.15,19.34,19.01,19.07,370800.0,10.9108,11.0191,10.8311,10.8653,370800.0
2008-11-06 09:40:00,19.07,19.13,18.75,18.77,431700.0,10.8653,10.8994,10.6829,10.6943,431700.0
2008-11-06 09:50:00,18.76,18.79,18.44,18.67,472800.0,10.6886,10.7057,10.5063,10.6373,472800.0
2008-11-06 10:00:00,18.65,18.66,18.38,18.53,363450.0,10.626,10.6317,10.4721,10.5576,363450.0
2008-11-06 10:10:00,18.49,18.68,18.47,18.65,189000.0,10.5348,10.643,10.5234,10.626,189000.0
2008-11-06 10:20:00,18.66,18.68,18.43,18.47,210600.0,10.6317,10.643,10.5006,10.5234,210600.0
2008-11-06 10:30:00,18.47,18.48,18.1,18.15,177150.0,10.5234,10.5291,10.3126,10.3411,177150.0
2008-11-06 10:40:00,18.17,18.24,18.01,18.17,187800.0,10.3525,10.3924,10.2613,10.3525,187800.0
2008-11-06 10:50:00,18.18,18.21,18.0,18.17,133500.0,10.3582,10.3753,10.2556,10.3525,133500.0
2008-11-06 11:00:00,18.17,18.19,17.97,17.97,121500.0,10.3525,10.3639,10.2385,10.2385,121500.0
2008-11-06 11:10:00,17.98,18.07,17.89,18.07,142350.0,10.2442,10.2955,10.1929,10.2955,142350.0
2008-11-06 11:20:00,18.07,18.21,17.94,18.2,272850.0,10.2955,10.3753,10.2214,10.3696,272850.0
2008-11-06 11:30:00,18.2,18.33,18.06,18.15,156750.0,10.3696,10.4436,10.2898,10.3411,156750.0
2008-11-06 11:40:00,18.15,18.17,18.07,18.13,91800.0,10.3411,10.3525,10.2955,10.3297,91800.0
2008-11-06 11:50:00,18.12,18.28,18.12,18.2,89700.0,10.324,10.4151,10.324,10.3696,89700.0
2008-11-06 12:00:00,18.21,18.24,18.01,18.03,130800.0,10.3753,10.3924,10.2613,10.2727,130800.0
2008-11-06 12:10:00,18.03,18.07,17.9,17.95,128400.0,10.2727,10.2955,10.1986,10.2271,128400.0
2008-11-06 12:20:00,17.95,17.95,17.67,17.69,141150.0,10.2271,10.2271,10.0676,10.079,141150.0
2008-11-06 12:30:00,17.69,17.71,17.58,17.59,123300.0,10.079,10.0904,10.0163,10.022,123300.0
2008-11-06 12:40:00,17.59,17.67,17.49,17.67,143850.0,10.022,10.0676,9.965,10.0676,143850.0
2008-11-06 12:50:00,17.68,17.8,17.67,17.79,147150.0,10.0733,10.1417,10.0676,10.136,147150.0
2008-11-06 13:00:00,17.76,17.82,17.62,17.7,76650.0,10.1189,10.1531,10.0391,10.0847,76650.0
2008-11-06 13:10:00,17.68,17.73,17.57,17.63,61650.0,10.0733,10.1018,10.0106,10.0448,61650.0
2008-11-06 13:20:00,17.63,17.83,17.63,17.79,75900.0,10.0448,10.1588,10.0448,10.136,75900.0
2008-11-06 13:30:00,17.76,17.8,17.65,17.76,182250.0,10.1189,10.1417,10.0562,10.1189,182250.0
2008-11-06 13:40:00,17.75,17.75,17.65,17.73,128100.0,10.1132,10.1132,10.0562,10.1018,128100.0
2008-11-06 13:50:00,17.73,17.82,17.65,17.81,102150.0,10.1018,10.1531,10.0562,10.1474,102150.0
2008-11-06 14:00:00,17.81,18.17,17.77,18.11,227850.0,10.1474,10.3525,10.1246,10.3183,227850.0
2008-11-06 14:10:00,18.11,18.16,18.01,18.07,125850.0,10.3183,10.3468,10.2613,10.2955,125850.0
2008-11-06 14:20:00,18.08,18.08,17.91,17.93,117150.0,10.3012,10.3012,10.2043,10.2157,117150.0
2008-11-06 14:30:00,17.93,18.23,17.92,18.2,129450.0,10.2157,10.3867,10.21,10.3696,129450.0
2008-11-06 14:40:00,18.2,18.3,18.11,18.23,196500.0,10.3696,10.4265,10.3183,10.3867,196500.0
2008-11-06 14:50:00,18.22,18.33,18.09,18.15,177450.0,10.381,10.4436,10.3069,10.3411,177450.0
2008-11-06 15:00:00,18.15,18.21,17.84,17.86,162450.0,10.3411,10.3753,10.1645,10.1758,162450.0
2008-11-06 15:10:00,17.87,17.91,17.76,17.83,112350.0,10.1815,10.2043,10.1189,10.1588,112350.0
2008-11-06 15:20:00,17.85,17.85,17.57,17.63,214050.0,10.1701,10.1701,10.0106,10.0448,214050.0
2008-11-06 15:30:00,17.63,17.77,17.57,17.7,355950.0,10.0448,10.1246,10.0106,10.0847,355950.0
2008-11-06 15:40:00,17.69,17.91,17.68,17.71,327300.0,10.079,10.2043,10.0733,10.0904,327300.0
2008-11-06 15:50:00,17.71,17.72,17.51,17.6,633600.0,10.0904,10.0961,9.9764,10.0277,633600.0
2008-11-07 09:30:00,18.09,18.11,17.61,17.67,117750.0,10.3069,10.3183,10.0334,10.0676,117750.0
2008-11-07 09:40:00,17.67,17.83,17.47,17.53,155100.0,10.0676,10.1588,9.9536,9.9878,155100.0
2008-11-07 09:50:00,17.55,17.81,17.42,17.69,221250.0,9.9992,10.1474,9.9252,10.079,221250.0
2008-11-07 10:00:00,17.7,17.85,17.69,17.79,276300.0,10.0847,10.1701,10.079,10.136,276300.0
2008-11-07 10:10:00,17.8,17.97,17.71,17.92,135450.0,10.1417,10.2385,10.0904,10.21,135450.0
2008-11-07 10:20:00,17.93,18.19,17.93,18.05,51600.0,10.2157,10.3639,10.2157,10.2841,51600.0
2008-11-07 10:30:00,18.05,18.19,17.99,18.17,61500.0,10.2841,10.3639,10.2499,10.3525,61500.0
2008-11-07 10:40:00,18.16,18.22,17.99,17.99,108150.0,10.3468,10.381,10.2499,10.2499,108150.0
2008-11-07 10:50:00,17.99,18.0,17.83,17.85,50250.0,10.2499,10.2556,10.1588,10.1701,50250.0
2008-11-07 11:00:00,17.87,17.93,17.7,17.77,50250.0,10.1815,10.2157,10.0847,10.1246,50250.0
2008-11-07 11:10:00,17.77,17.81,17.63,17.69,66900.0,10.1246,10.1474,10.0448,10.079,66900.0
2008-11-07 11:20:00,17.7,17.71,17.32,17.43,284850.0,10.0847,10.0904,9.8682,9.9309,284850.0
2008-11-07 11:30:00,17.41,17.42,17.26,17.28,201750.0,9.9195,9.9252,9.834,9.8454,201750.0
2008-11-07 11:40:00,17.3,17.4,17.26,17.34,85350.0,9.8568,9.9138,9.834,9.8796,85350.0
2008-11-07 11:50:00,17.33,17.49,17.3,17.45,95100.0,9.8739,9.965,9.8568,9.9422,95100.0
2008-11-07 12:00:00,17.45,17.69,17.41,17.62,137100.0,9.9422,10.079,9.9195,10.0391,137100.0
2008-11-07 12:10:00,17.64,17.68,17.42,17.46,72300.0,10.0505,10.0733,9.9252,9.9479,72300.0
2008-11-07 12:20:00,17.44,17.63,17.44,17.58,73050.0,9.9365,10.0448,9.9365,10.0163,73050.0
2008-11-07 12:30:00,17.57,17.6,17.48,17.55,111150.0,10.0106,10.0277,9.9593,9.9992,111150.0
2008-11-07 12:40:00,17.54,17.65,17.5,17.51,260100.0,9.9935,10.0562,9.9707,9.9764,260100.0
2008-11-07 12:50:00,17.52,17.67,17.5,17.57,79200.0,9.9821,10.0676,9.9707,10.0106,79200.0
2008-11-07 13:00:00,17.58,17.65,17.55,17.55,57150.0,10.0163,10.0562,9.9992,9.9992,57150.0
2008-11-07 13:10:00,17.56,17.56,17.49,17.53,39900.0,10.0049,10.0049,9.965,9.9878,39900.0
2008-11-07 13:20:00,17.53,17.57,17.49,17.57,49650.0,9.9878,10.0106,9.965,10.0106,49650.0
2008-11-07 13:30:00,17.59,17.6,17.46,17.49,48300.0,10.022,10.0277,9.9479,9.965,48300.0
2008-11-07 13:40:00,17.47,17.47,17.38,17.42,48600.0,9.9536,9.9536,9.9024,9.9252,48600.0
2008-11-07 13:50:00,17.42,17.55,17.42,17.53,40650.0,9.9252,9.9992,9.9252,9.9878,40650.0
2008-11-07 14:00:00,17.55,17.55,17.47,17.49,64050.0,9.9992,9.9992,9.9536,9.965,64050.0
2008-11-07 14:10:00,17.49,17.56,17.49,17.56,60450.0,9.965,10.0049,9.965,10.0049,60450.0
2008-11-07 14:20:00,17.55,17.57,17.41,17.45,81000.0,9.9992,10.0106,9.9195,9.9422,81000.0
2008-11-07 14:30:00,17.45,17.64,17.45,17.62,99600.0,9.9422,10.0505,9.9422,10.0391,99600.0
2008-11-07 14:40:00,17.63,17.74,17.62,17.65,100350.0,10.0448,10.1075,10.0391,10.0562,100350.0
2008-11-07 14:50:00,17.66,17.73,17.38,17.38,167400.0,10.0619,10.1018,9.9024,9.9024,167400.0
2008-11-07 15:00:00,17.38,17.45,17.22,17.37,133800.0,9.9024,9.9422,9.8112,9.8967,133800.0
2008-11-07 15:10:00,17.37,17.49,17.31,17.36,92100.0,9.8967,9.965,9.8625,9.891,92100.0
2008-11-07 15:20:00,17.34,17.38,17.21,17.23,169500.0,9.8796,9.9024,9.8055,9.8169,169500.0
2008-11-07 15:30:00,17.24,17.39,17.2,17.33,166800.0,9.8226,9.9081,9.7998,9.8739,166800.0
2008-11-07 15:40:00,17.35,17.54,17.34,17.45,256500.0,9.8853,9.9935,9.8796,9.9422,256500.0
2008-11-07 15:50:00,17.45,17.76,17.45,17.75,546000.0,9.9422,10.1189,9.9422,10.1132,546000.0
2008-11-10 09:30:00,18.3,18.31,17.83,17.83,145200.0,10.4265,10.4322,10.1588,10.1588,145200.0
2008-11-10 09:40:00,17.81,17.96,17.63,17.68,250500.0,10.1474,10.2328,10.0448,10.0733,250500.0
2008-11-10 09:50:00,17.69,17.69,17.31,17.33,175200.0,10.079,10.079,9.8625,9.8739,175200.0
2008-11-10 10:00:00,17.34,17.42,17.21,17.41,194550.0,9.8796,9.9252,9.8055,9.9195,194550.0
2008-11-10 10:10:00,17.39,17.59,17.39,17.5,72150.0,9.9081,10.022,9.9081,9.9707,72150.0
2008-11-10 10:20:00,17.52,17.63,17.47,17.58,53700.0,9.9821,10.0448,9.9536,10.0163,53700.0
2008-11-10 10:30:00,17.59,17.65,17.48,17.53,64500.0,10.022,10.0562,9.9593,9.9878,64500.0
2008-11-10 10:40:00,17.51,17.55,17.38,17.39,89700.0,9.9764,9.9992,9.9024,9.9081,89700.0
2008-11-10 10:50:00,17.39,17.4,17.16,17.31,129750.0,9.9081,9.9138,9.777,9.8625,129750.0
2008-11-10 11:00:00,17.31,17.41,17.27,17.37,73350.0,9.8625,9.9195,9.8397,9.8967,73350.0
2008-11-10 11:10:00,17.35,17.37,17.19,17.31,77550.0,9.8853,9.8967,9.7941,9.8625,77550.0
2008-11-10 11:20:00,17.29,17.43,17.29,17.41,135750.0,9.8511,9.9309,9.8511,9.9195,135750.0
2008-11-10 11:30:00,17.41,17.49,17.38,17.49,80250.0,9.9195,9.965,9.9024,9.965,80250.0
2008-11-10 11:40:00,17.49,17.5,17.26,17.27,73200.0,9.965,9.9707,9.834,9.8397,73200.0
2008-11-10 11:50:00,17.26,17.29,17.21,17.23,53250.0,9.834,9.8511,9.8055,9.8169,53250.0
2008-11-10 12:00:00,17.22,17.37,17.22,17.35,46650.0,9.8112,9.8967,9.8112,9.8853,46650.0
2008-11-10 12:10:00,17.36,17.43,17.35,17.37,68700.0,9.891,9.9309,9.8853,9.8967,68700.0
2008-11-10 12:20:00,17.36,17.41,17.13,17.13,53700.0,9.891,9.9195,9.7599,9.7599,53700.0
2008-11-10 12:30:00,17.12,17.13,16.95,16.97,41700.0,9.7542,9.7599,9.6574,9.6688,41700.0
2008-11-10 12:40:00,16.98,17.0,16.86,16.91,87450.0,9.6745,9.6859,9.6061,9.6346,87450.0
2008-11-10 12:50:00,16.9,16.91,16.79,16.86,44550.0,9.6289,9.6346,9.5662,9.6061,44550.0
2008-11-10 13:00:00,16.85,16.93,16.83,16.91,83400.0,9.6004,9.646,9.589,9.6346,83400.0
2008-11-10 13:10:00,16.91,16.99,16.9,16.99,62700.0,9.6346,9.6802,9.6289,9.6802,62700.0
2008-11-10 13:20:00,16.99,17.04,16.89,17.03,39150.0,9.6802,9.7086,9.6232,9.7029,39150.0
2008-11-10 13:30:00,17.03,17.15,17.01,17.14,55800.0,9.7029,9.7713,9.6916,9.7656,55800.0
2008-11-10 13:40:00,17.13,17.13,17.02,17.05,36600.0,9.7599,9.7599,9.6973,9.7143,36600.0
2008-11-10 13:50:00,17.05,17.35,17.05,17.3,123000.0,9.7143,9.8853,9.7143,9.8568,123000.0
2008-11-10 14:00:00,17.3,17.39,17.25,17.38,78750.0,9.8568,9.9081,9.8283,9.9024,78750.0
2008-11-10 14:10:00,17.37,17.38,17.21,17.25,79350.0,9.8967,9.9024,9.8055,9.8283,79350.0
2008-11-10 14:20:00,17.25,17.27,17.15,17.16,43950.0,9.8283,9.8397,9.7713,9.777,43950.0
2008-11-10 14:30:00,17.16,17.19,17.02,17.05,61500.0,9.777,9.7941,9.6973,9.7143,61500.0
2008-11-10 14:40:00,17.05,17.14,16.95,16.95,55800.0,9.7143,9.7656,9.6574,9.6574,55800.0
2008-11-10 14:50:00,16.96,17.08,16.95,17.01,103950.0,9.6631,9.7314,9.6574,9.6916,103950.0
2008-11-10 15:00:00,17.01,17.06,16.87,16.95,157050.0,9.6916,9.72,9.6118,9.6574,157050.0
2008-11-10 15:10:00,16.95,17.17,16.94,17.02,146550.0,9.6574,9.7827,9.6517,9.6973,146550.0
2008-11-10 15:20:00,17.03,17.03,16.9,16.94,117450.0,9.7029,9.7029,9.6289,9.6517,117450.0
2008-11-10 15:30:00,16.95,17.09,16.87,16.87,185550.0,9.6574,9.7371,9.6118,9.6118,185550.0
2008-11-10 15:40:00,16.87,17.06,16.86,16.96,211650.0,9.6118,9.72,9.6061,9.6631,211650.0
2008-11-10 15:50:00,16.95,17.17,16.94,17.12,389100.0,9.6574,9.7827,9.6517,9.7542,389100.0
2008-11-11 09:30:00,16.95,17.34,16.85,16.86,322200.0,9.6574,9.8796,9.6004,9.6061,322200.0
2008-11-11 09:40:00,16.9,16.96,16.73,16.74,286200.0,9.6289,9.6631,9.532,9.5377,286200.0
2008-11-11 09:50:00,16.74,16.81,16.67,16.78,247200.0,9.5377,9.5776,9.4978,9.5605,247200.0
2008-11-11 10:00:00,16.77,16.89,16.71,16.87,185850.0,9.5548,9.6232,9.5206,9.6118,185850.0
2008-11-11 10:10:00,16.86,16.91,16.67,16.83,171750.0,9.6061,9.6346,9.4978,9.589,171750.0
2008-11-11 10:20:00,16.83,17.01,16.81,16.93,181050.0,9.589,9.6916,9.5776,9.646,181050.0
2008-11-11 10:30:00,16.93,16.97,16.75,16.75,174150.0,9.646,9.6688,9.5434,9.5434,174150.0
2008-11-11 10:40:00,16.75,16.91,16.7,16.91,141000.0,9.5434,9.6346,9.5149,9.6346,141000.0
2008-11-11 10:50:00,16.91,17.01,16.81,16.85,111900.0,9.6346,9.6916,9.5776,9.6004,111900.0
2008-11-11 11:00:00,16.88,16.91,16.62,16.69,166050.0,9.6175,9.6346,9.4693,9.5092,166050.0
2008-11-11 11:10:00,16.69,16.74,16.66,16.67,152100.0,9.5092,9.5377,9.4921,9.4978,152100.0
2008-11-11 11:20:00,16.67,16.77,16.65,16.69,104400.0,9.4978,9.5548,9.4864,9.5092,104400.0
2008-11-11 11:30:00,16.69,16.75,16.6,16.75,123450.0,9.5092,9.5434,9.458,9.5434,123450.0
2008-11-11 11:40:00,16.75,16.87,16.73,16.78,106950.0,9.5434,9.6118,9.532,9.5605,106950.0
2008-11-11 11:50:00,16.78,16.85,16.75,16.82,86400.0,9.5605,9.6004,9.5434,9.5833,86400.0
2008-11-11 12:00:00,16.82,16.87,16.81,16.83,91350.0,9.5833,9.6118,9.5776,9.589,91350.0
2008-11-11 12:10:00,16.82,16.92,16.79,16.83,115500.0,9.5833,9.6403,9.5662,9.589,115500.0
2008-11-11 12:20:00,16.82,16.85,16.73,16.79,85050.0,9.5833,9.6004,9.532,9.5662,85050.0
2008-11-11 12:30:00,16.79,16.88,16.78,16.83,115800.0,9.5662,9.6175,9.5605,9.589,115800.0
2008-11-11 12:40:00,16.83,16.93,16.77,16.81,124350.0,9.589,9.646,9.5548,9.5776,124350.0
2008-11-11 12:50:00,16.79,16.89,16.73,16.89,139050.0,9.5662,9.6232,9.532,9.6232,139050.0
2008-11-11 13:00:00,16.89,17.01,16.86,16.99,162600.0,9.6232,9.6916,9.6061,9.6802,162600.0
2008-11-11 13:10:00,16.99,17.03,16.88,16.91,126750.0,9.6802,9.7029,9.6175,9.6346,126750.0
2008-11-11 13:20:00,16.91,16.94,16.79,16.82,136350.0,9.6346,9.6517,9.5662,9.5833,136350.0
2008-11-11 13:30:00,16.82,16.87,16.7,16.74,91800.0,9.5833,9.6118,9.5149,9.5377,91800.0
2008-11-11 13:40:00,16.75,16.86,16.73,16.78,140100.0,9.5434,9.6061,9.532,9.5605,140100.0
2008-11-11 13:50:00,16.78,17.03,16.77,17.02,218250.0,9.5605,9.7029,9.5548,9.6973,218250.0
2008-11-11 14:00:00,17.03,17.29,17.01,17.15,435300.0,9.7029,9.8511,9.6916,9.7713,435300.0
2008-11-11 14:10:00,17.14,17.39,17.11,17.38,172200.0,9.7656,9.9081,9.7485,9.9024,172200.0
2008-11-11 14:20:00,17.39,17.67,17.38,17.63,239250.0,9.9081,10.0676,9.9024,10.0448,239250.0
2008-11-11 14:30:00,17.62,17.81,17.49,17.49,127500.0,10.0391,10.1474,9.965,9.965,127500.0
2008-11-11 14:40:00,17.49,17.53,17.4,17.45,143400.0,9.965,9.9878,9.9138,9.9422,143400.0
2008-11-11 14:50:00,17.45,17.45,17.18,17.23,192750.0,9.9422,9.9422,9.7884,9.8169,192750.0
2008-11-11 15:00:00,17.25,17.5,17.19,17.37,281400.0,9.8283,9.9707,9.7941,9.8967,281400.0
2008-11-11 15:10:00,17.37,17.56,17.34,17.53,173100.0,9.8967,10.0049,9.8796,9.9878,173100.0
2008-11-11 15:20:00,17.54,17.59,17.44,17.47,154200.0,9.9935,10.022,9.9365,9.9536,154200.0
2008-11-11 15:30:00,17.47,17.49,17.23,17.23,274500.0,9.9536,9.965,9.8169,9.8169,274500.0
2008-11-11 15:40:00,17.24,17.59,17.24,17.59,429600.0,9.8226,10.022,9.8226,10.022,429600.0
2008-11-11 15:50:00,17.61,17.61,17.39,17.4,534450.0,10.0334,10.0334,9.9081,9.9138,534450.0
2008-11-12 09:30:00,17.05,17.73,16.87,17.07,389550.0,9.7143,10.1018,9.6118,9.7257,389550.0
2008-11-12 09:40:00,17.09,17.22,16.83,17.14,426900.0,9.7371,9.8112,9.589,9.7656,426900.0
2008-11-12 09:50:00,17.15,17.27,17.04,17.05,298200.0,9.7713,9.8397,9.7086,9.7143,298200.0
2008-11-12 10:00:00,17.05,17.21,16.97,17.17,263250.0,9.7143,9.8055,9.6688,9.7827,263250.0
2008-11-12 10:10:00,17.16,17.35,17.11,17.15,209550.0,9.777,9.8853,9.7485,9.7713,209550.0
2008-11-12 10:20:00,17.14,17.29,17.01,17.14,163350.0,9.7656,9.8511,9.6916,9.7656,163350.0
2008-11-12 10:30:00,17.12,17.25,16.88,16.92,276000.0,9.7542,9.8283,9.6175,9.6403,276000.0
2008-11-12 10:40:00,16.92,17.06,16.87,17.01,211050.0,9.6403,9.72,9.6118,9.6916,211050.0
2008-11-12 10:50:00,17.0,17.25,17.0,17.16,138600.0,9.6859,9.8283,9.6859,9.777,138600.0
2008-11-12 11:00:00,17.16,17.18,16.97,17.07,129300.0,9.777,9.7884,9.6688,9.7257,129300.0
2008-11-12 11:10:00,17.07,17.13,16.98,17.06,161400.0,9.7257,9.7599,9.6745,9.72,161400.0
2008-11-12 11:20:00,17.07,17.1,17.0,17.07,131100.0,9.7257,9.7428,9.6859,9.7257,131100.0
2008-11-12 11:30:00,17.07,17.13,16.95,17.05,128400.0,9.7257,9.7599,9.6574,9.7143,128400.0
2008-11-12 11:40:00,17.05,17.07,17.01,17.05,129900.0,9.7143,9.7257,9.6916,9.7143,129900.0
2008-11-12 11:50:00,17.06,17.17,16.94,17.13,119100.0,9.72,9.7827,9.6517,9.7599,119100.0
2008-11-12 12:00:00,17.14,17.17,17.05,17.08,55500.0,9.7656,9.7827,9.7143,9.7314,55500.0
2008-11-12 12:10:00,17.09,17.11,16.97,16.97,105750.0,9.7371,9.7485,9.6688,9.6688,105750.0
2008-11-12 12:20:00,16.97,17.09,16.93,17.04,90300.0,9.6688,9.7371,9.646,9.7086,90300.0
2008-11-12 12:30:00,17.05,17.15,17.01,17.13,90000.0,9.7143,9.7713,9.6916,9.7599,90000.0
2008-11-12 12:40:00,17.13,17.13,17.05,17.1,77550.0,9.7599,9.7599,9.7143,9.7428,77550.0
2008-11-12 12:50:00,17.09,17.35,17.09,17.34,176550.0,9.7371,9.8853,9.7371,9.8796,176550.0
2008-11-12 13:00:00,17.33,17.37,17.27,17.3,91800.0,9.8739,9.8967,9.8397,9.8568,91800.0
2008-11-12 13:10:00,17.3,17.3,17.09,17.14,99450.0,9.8568,9.8568,9.7371,9.7656,99450.0
2008-11-12 13:20:00,17.15,17.19,17.1,17.17,74100.0,9.7713,9.7941,9.7428,9.7827,74100.0
2008-11-12 13:30:00,17.17,17.17,17.05,17.13,64950.0,9.7827,9.7827,9.7143,9.7599,64950.0
2008-11-12 13:40:00,17.13,17.23,17.11,17.16,92400.0,9.7599,9.8169,9.7485,9.777,92400.0
2008-11-12 13:50:00,17.16,17.16,16.97,17.07,177600.0,9.777,9.777,9.6688,9.7257,177600.0
2008-11-12 14:00:00,17.06,17.08,16.91,16.98,83850.0,9.72,9.7314,9.6346,9.6745,83850.0
2008-11-12 14:10:00,16.98,17.12,16.95,17.09,84600.0,9.6745,9.7542,9.6574,9.7371,84600.0
2008-11-12 14:20:00,17.09,17.27,17.07,17.13,73050.0,9.7371,9.8397,9.7257,9.7599,73050.0
2008-11-12 14:30:00,17.13,17.23,17.05,17.07,82050.0,9.7599,9.8169,9.7143,9.7257,82050.0
2008-11-12 14:40:00,17.07,17.21,17.03,17.13,109650.0,9.7257,9.8055,9.7029,9.7599,109650.0
2008-11-12 14:50:00,17.13,17.16,17.03,17.03,103950.0,9.7599,9.777,9.7029,9.7029,103950.0
2008-11-12 15:00:00,17.05,17.05,16.96,17.01,131100.0,9.7143,9.7143,9.6631,9.6916,131100.0
2008-11-12 15:10:00,17.0,17.11,16.99,17.09,227700.0,9.6859,9.7485,9.6802,9.7371,227700.0
2008-11-12 15:20:00,17.09,17.1,16.97,17.01,121050.0,9.7371,9.7428,9.6688,9.6916,121050.0
2008-11-12 15:30:00,16.99,17.11,16.97,17.04,185700.0,9.6802,9.7485,9.6688,9.7086,185700.0
2008-11-12 15:40:00,17.05,17.22,16.93,17.07,306150.0,9.7143,9.8112,9.646,9.7257,306150.0
2008-11-12 15:50:00,17.07,17.08,16.91,17.0,715650.0,9.7257,9.7314,9.6346,9.6859,715650.0
2008-11-13 09:30:00,17.03,17.43,16.93,17.08,144150.0,9.7029,9.9309,9.646,9.7314,144150.0
2008-11-13 09:40:00,17.06,17.17,16.95,16.98,194400.0,9.72,9.7827,9.6574,9.6745,194400.0
2008-11-13 09:50:00,16.96,17.07,16.93,17.03,218250.0,9.6631,9.7257,9.646,9.7029,218250.0
2008-11-13 10:00:00,17.02,17.31,16.99,17.18,214800.0,9.6973,9.8625,9.6802,9.7884,214800.0
2008-11-13 10:10:00,17.17,17.71,17.16,17.57,243900.0,9.7827,10.0904,9.777,10.0106,243900.0
2008-11-13 10:20:00,17.59,17.91,17.57,17.87,304950.0,10.022,10.2043,10.0106,10.1815,304950.0
2008-11-13 10:30:00,17.88,18.03,17.78,17.8,368250.0,10.1872,10.2727,10.1303,10.1417,368250.0
2008-11-13 10:40:00,17.8,17.88,17.51,17.53,207450.0,10.1417,10.1872,9.9764,9.9878,207450.0
2008-11-13 10:50:00,17.56,17.72,17.55,17.62,148050.0,10.0049,10.0961,9.9992,10.0391,148050.0
2008-11-13 11:00:00,17.61,17.73,17.43,17.5,207600.0,10.0334,10.1018,9.9309,9.9707,207600.0
2008-11-13 11:10:00,17.51,17.65,17.47,17.53,135000.0,9.9764,10.0562,9.9536,9.9878,135000.0
2008-11-13 11:20:00,17.53,17.8,17.51,17.79,142500.0,9.9878,10.1417,9.9764,10.136,142500.0
2008-11-13 11:30:00,17.79,17.85,17.65,17.66,116250.0,10.136,10.1701,10.0562,10.0619,116250.0
2008-11-13 11:40:00,17.66,17.86,17.62,17.75,115950.0,10.0619,10.1758,10.0391,10.1132,115950.0
2008-11-13 11:50:00,17.76,17.86,17.59,17.61,136050.0,10.1189,10.1758,10.022,10.0334,136050.0
2008-11-13 12:00:00,17.61,17.68,17.55,17.59,141150.0,10.0334,10.0733,9.9992,10.022,141150.0
2008-11-13 12:10:00,17.59,17.59,17.32,17.35,99900.0,10.022,10.022,9.8682,9.8853,99900.0
2008-11-13 12:20:00,17.35,17.35,17.2,17.21,168600.0,9.8853,9.8853,9.7998,9.8055,168600.0
2008-11-13 12:30:00,17.21,17.29,17.18,17.24,118650.0,9.8055,9.8511,9.7884,9.8226,118650.0
2008-11-13 12:40:00,17.24,17.26,17.07,17.07,177300.0,9.8226,9.834,9.7257,9.7257,177300.0
2008-11-13 12:50:00,17.07,17.11,16.72,16.72,290700.0,9.7257,9.7485,9.5263,9.5263,290700.0
2008-11-13 13:00:00,16.72,16.93,16.65,16.92,363900.0,9.5263,9.646,9.4864,9.6403,363900.0
2008-11-13 13:10:00,16.93,17.24,16.85,17.21,220050.0,9.646,9.8226,9.6004,9.8055,220050.0
2008-11-13 13:20:00,17.21,17.55,17.13,17.55,403800.0,9.8055,9.9992,9.7599,9.9992,403800.0
2008-11-13 13:30:00,17.55,17.68,17.29,17.61,318300.0,9.9992,10.0733,9.8511,10.0334,318300.0
2008-11-13 13:40:00,17.61,17.97,17.53,17.73,480300.0,10.0334,10.2385,9.9878,10.1018,480300.0
2008-11-13 13:50:00,17.71,17.92,17.43,17.45,447000.0,10.0904,10.21,9.9309,9.9422,447000.0
2008-11-13 14:00:00,17.45,17.7,17.37,17.65,309750.0,9.9422,10.0847,9.8967,10.0562,309750.0
2008-11-13 14:10:00,17.68,17.91,17.55,17.55,278100.0,10.0733,10.2043,9.9992,9.9992,278100.0
2008-11-13 14:20:00,17.55,18.47,17.55,18.31,421350.0,9.9992,10.5234,9.9992,10.4322,421350.0
2008-11-13 14:30:00,18.31,18.43,17.94,18.37,366000.0,10.4322,10.5006,10.2214,10.4664,366000.0
2008-11-13 14:40:00,18.37,18.53,18.19,18.41,341100.0,10.4664,10.5576,10.3639,10.4892,341100.0
2008-11-13 14:50:00,18.41,18.53,18.29,18.29,364500.0,10.4892,10.5576,10.4208,10.4208,364500.0
2008-11-13 15:00:00,18.28,18.41,17.67,17.76,475500.0,10.4151,10.4892,10.0676,10.1189,475500.0
2008-11-13 15:10:00,17.76,18.08,17.75,17.94,495600.0,10.1189,10.3012,10.1132,10.2214,495600.0
2008-11-13 15:20:00,17.94,18.55,17.9,18.53,567750.0,10.2214,10.569,10.1986,10.5576,567750.0
2008-11-13 15:30:00,18.53,18.67,18.42,18.49,465150.0,10.5576,10.6373,10.4949,10.5348,465150.0
2008-11-13 15:40:00,18.51,18.77,18.5,18.65,426450.0,10.5462,10.6943,10.5405,10.626,426450.0
2008-11-13 15:50:00,18.63,19.22,18.59,19.15,790350.0,10.6146,10.9507,10.5918,10.9108,790350.0
2008-11-14 09:30:00,18.36,18.85,18.31,18.49,173850.0,10.5277,10.8087,10.499,10.6023,173850.0
2008-11-14 09:40:00,18.51,18.69,18.29,18.57,207000.0,10.6137,10.7169,10.4876,10.6481,207000.0
2008-11-14 09:50:00,18.57,18.8,18.54,18.65,165750.0,10.6481,10.78,10.6309,10.694,165750.0
2008-11-14 10:00:00,18.67,18.71,18.19,18.3,220500.0,10.7055,10.7284,10.4302,10.4933,220500.0
2008-11-14 10:10:00,18.29,18.33,18.1,18.12,170700.0,10.4876,10.5105,10.3786,10.3901,170700.0
2008-11-14 10:20:00,18.1,18.33,18.08,18.32,147150.0,10.3786,10.5105,10.3672,10.5048,147150.0
2008-11-14 10:30:00,18.32,18.37,18.14,18.16,146250.0,10.5048,10.5334,10.4016,10.413,146250.0
2008-11-14 10:40:00,18.17,18.31,18.06,18.29,188850.0,10.4188,10.499,10.3557,10.4876,188850.0
2008-11-14 10:50:00,18.29,18.33,18.09,18.09,69300.0,10.4876,10.5105,10.3729,10.3729,69300.0
2008-11-14 11:00:00,18.09,18.19,18.01,18.09,170850.0,10.3729,10.4302,10.327,10.3729,170850.0
2008-11-14 11:10:00,18.09,18.52,17.99,18.46,118050.0,10.3729,10.6195,10.3155,10.585,118050.0
2008-11-14 11:20:00,18.47,18.47,18.16,18.18,120150.0,10.5908,10.5908,10.413,10.4245,120150.0
2008-11-14 11:30:00,18.18,18.21,18.07,18.15,121050.0,10.4245,10.4417,10.3614,10.4073,121050.0
2008-11-14 11:40:00,18.15,18.23,18.01,18.23,141000.0,10.4073,10.4532,10.327,10.4532,141000.0
2008-11-14 11:50:00,18.23,18.35,18.13,18.14,133650.0,10.4532,10.522,10.3958,10.4016,133650.0
2008-11-14 12:00:00,18.12,18.14,17.91,18.09,136950.0,10.3901,10.4016,10.2697,10.3729,136950.0
2008-11-14 12:10:00,18.07,18.19,17.99,18.06,80550.0,10.3614,10.4302,10.3155,10.3557,80550.0
2008-11-14 12:20:00,18.06,18.32,18.06,18.27,104250.0,10.3557,10.5048,10.3557,10.4761,104250.0
2008-11-14 12:30:00,18.3,18.48,18.15,18.48,91050.0,10.4933,10.5965,10.4073,10.5965,91050.0
2008-11-14 12:40:00,18.48,18.67,18.46,18.55,235650.0,10.5965,10.7055,10.585,10.6367,235650.0
2008-11-14 12:50:00,18.53,18.79,18.49,18.61,179850.0,10.6252,10.7743,10.6023,10.6711,179850.0
2008-11-14 13:00:00,18.62,18.62,18.38,18.47,118200.0,10.6768,10.6768,10.5392,10.5908,118200.0
2008-11-14 13:10:00,18.46,18.48,18.29,18.47,113400.0,10.585,10.5965,10.4876,10.5908,113400.0
2008-11-14 13:20:00,18.45,18.73,18.36,18.71,135600.0,10.5793,10.7399,10.5277,10.7284,135600.0
2008-11-14 13:30:00,18.69,18.77,18.45,18.57,314100.0,10.7169,10.7628,10.5793,10.6481,314100.0
2008-11-14 13:40:00,18.59,18.65,18.38,18.54,242850.0,10.6596,10.694,10.5392,10.6309,242850.0
2008-11-14 13:50:00,18.53,18.74,18.5,18.57,232350.0,10.6252,10.7456,10.608,10.6481,232350.0
2008-11-14 14:00:00,18.57,18.74,18.49,18.66,223200.0,10.6481,10.7456,10.6023,10.6997,223200.0
2008-11-14 14:10:00,18.67,19.11,18.63,19.11,176850.0,10.7055,10.9578,10.6825,10.9578,176850.0
2008-11-14 14:20:00,19.12,19.27,19.01,19.22,304500.0,10.9635,11.0495,10.9004,11.0208,304500.0
2008-11-14 14:30:00,19.23,19.6,19.19,19.45,527850.0,11.0266,11.2387,11.0036,11.1527,527850.0
2008-11-14 14:40:00,19.45,19.72,19.43,19.49,306600.0,11.1527,11.3075,11.1413,11.1757,306600.0
2008-11-14 14:50:00,19.49,19.83,19.41,19.76,207300.0,11.1757,11.3706,11.1298,11.3305,207300.0
2008-11-14 15:00:00,19.78,19.88,19.45,19.74,256050.0,11.3419,11.3993,11.1527,11.319,256050.0
2008-11-14 15:10:00,19.74,19.9,19.59,19.65,437850.0,11.319,11.4108,11.233,11.2674,437850.0
2008-11-14 15:20:00,19.65,19.85,19.47,19.47,491700.0,11.2674,11.3821,11.1642,11.1642,491700.0
2008-11-14 15:30:00,19.47,19.55,19.1,19.31,570750.0,11.1642,11.2101,10.952,11.0724,570750.0
2008-11-14 15:40:00,19.31,19.47,19.25,19.33,778800.0,11.0724,11.1642,11.038,11.0839,778800.0
2008-11-14 15:50:00,19.34,19.35,18.69,18.74,930150.0,11.0896,11.0954,10.7169,10.7456,930150.0
2008-11-17 09:30:00,18.23,18.67,18.01,18.38,175800.0,10.4532,10.7055,10.327,10.5392,175800.0
2008-11-17 09:40:00,18.36,18.55,18.34,18.53,172500.0,10.5277,10.6367,10.5162,10.6252,172500.0
2008-11-17 09:50:00,18.53,18.86,18.51,18.83,172350.0,10.6252,10.8144,10.6137,10.7972,172350.0
2008-11-17 10:00:00,18.82,18.84,18.55,18.59,127950.0,10.7915,10.8029,10.6367,10.6596,127950.0
2008-11-17 10:10:00,18.6,18.72,18.5,18.51,159600.0,10.6653,10.7341,10.608,10.6137,159600.0
2008-11-17 10:20:00,18.5,18.67,18.32,18.63,177600.0,10.608,10.7055,10.5048,10.6825,177600.0
2008-11-17 10:30:00,18.63,18.67,18.52,18.52,156450.0,10.6825,10.7055,10.6195,10.6195,156450.0
2008-11-17 10:40:00,18.52,18.52,18.19,18.28,168600.0,10.6195,10.6195,10.4302,10.4818,168600.0
2008-11-17 10:50:00,18.28,18.3,18.07,18.08,127800.0,10.4818,10.4933,10.3614,10.3672,127800.0
2008-11-17 11:00:00,18.09,18.48,18.08,18.35,153000.0,10.3729,10.5965,10.3672,10.522,153000.0
2008-11-17 11:10:00,18.35,18.5,18.26,18.27,74550.0,10.522,10.608,10.4704,10.4761,74550.0
2008-11-17 11:20:00,18.27,18.33,18.22,18.22,74100.0,10.4761,10.5105,10.4474,10.4474,74100.0
2008-11-17 11:30:00,18.21,18.47,18.2,18.45,99300.0,10.4417,10.5908,10.436,10.5793,99300.0
2008-11-17 11:40:00,18.45,18.49,18.21,18.47,75150.0,10.5793,10.6023,10.4417,10.5908,75150.0
2008-11-17 11:50:00,18.47,18.85,18.45,18.8,106950.0,10.5908,10.8087,10.5793,10.78,106950.0
2008-11-17 12:00:00,18.8,18.84,18.68,18.82,82800.0,10.78,10.8029,10.7112,10.7915,82800.0
2008-11-17 12:10:00,18.83,18.9,18.73,18.85,80850.0,10.7972,10.8373,10.7399,10.8087,80850.0
2008-11-17 12:20:00,18.86,19.16,18.79,19.16,176250.0,10.8144,10.9864,10.7743,10.9864,176250.0
2008-11-17 12:30:00,19.16,19.2,18.83,18.89,145950.0,10.9864,11.0094,10.7972,10.8316,145950.0
2008-11-17 12:40:00,18.87,19.3,18.85,19.21,130200.0,10.8201,11.0667,10.8087,11.0151,130200.0
2008-11-17 12:50:00,19.21,19.21,18.92,19.13,322500.0,11.0151,11.0151,10.8488,10.9692,322500.0
2008-11-17 13:00:00,19.11,19.13,18.87,18.96,197850.0,10.9578,10.9692,10.8201,10.8718,197850.0
2008-11-17 13:10:00,18.97,19.04,18.87,18.91,105000.0,10.8775,10.9176,10.8201,10.8431,105000.0
2008-11-17 13:20:00,18.91,18.96,18.8,18.96,104400.0,10.8431,10.8718,10.78,10.8718,104400.0
2008-11-17 13:30:00,18.96,18.98,18.67,18.74,100950.0,10.8718,10.8832,10.7055,10.7456,100950.0
2008-11-17 13:40:00,18.75,18.75,18.61,18.73,151500.0,10.7513,10.7513,10.6711,10.7399,151500.0
2008-11-17 13:50:00,18.71,18.87,18.65,18.79,190650.0,10.7284,10.8201,10.694,10.7743,190650.0
2008-11-17 14:00:00,18.78,18.83,18.59,18.8,163650.0,10.7685,10.7972,10.6596,10.78,163650.0
2008-11-17 14:10:00,18.81,18.93,18.75,18.91,140850.0,10.7857,10.8546,10.7513,10.8431,140850.0
2008-11-17 14:20:00,18.9,19.03,18.71,18.75,148500.0,10.8373,10.9119,10.7284,10.7513,148500.0
2008-11-17 14:30:00,18.75,19.03,18.71,18.99,153750.0,10.7513,10.9119,10.7284,10.889,153750.0
2008-11-17 14:40:00,18.99,19.15,18.9,18.9,139350.0,10.889,10.9807,10.8373,10.8373,139350.0
2008-11-17 14:50:00,18.89,19.03,18.82,18.85,165450.0,10.8316,10.9119,10.7915,10.8087,165450.0
2008-11-17 15:00:00,18.86,19.03,18.79,18.89,123450.0,10.8144,10.9119,10.7743,10.8316,123450.0
2008-11-17 15:10:00,18.89,19.03,18.73,18.87,326550.0,10.8316,10.9119,10.7399,10.8201,326550.0
2008-11-17 15:20:00,18.87,18.92,18.63,18.77,213450.0,10.8201,10.8488,10.6825,10.7628,213450.0
2008-11-17 15:30:00,18.76,18.83,18.44,18.57,173400.0,10.7571,10.7972,10.5736,10.6481,173400.0
2008-11-17 15:40:00,18.58,18.69,18.48,18.51,188850.0,10.6539,10.7169,10.5965,10.6137,188850.0
2008-11-17 15:50:00,18.51,18.57,18.3,18.31,439800.0,10.6137,10.6481,10.4933,10.499,439800.0
2008-11-18 09:30:00,18.05,18.45,17.97,18.33,223800.0,10.35,10.5793,10.3041,10.5105,223800.0
2008-11-18 09:40:00,18.37,18.64,18.23,18.43,139800.0,10.5334,10.6883,10.4532,10.5678,139800.0
2008-11-18 09:50:00,18.43,18.45,17.97,18.1,115800.0,10.5678,10.5793,10.3041,10.3786,115800.0
2008-11-18 10:00:00,18.12,18.13,17.97,18.1,116100.0,10.3901,10.3958,10.3041,10.3786,116100.0
2008-11-18 10:10:00,18.09,18.29,18.0,18.15,260250.0,10.3729,10.4876,10.3213,10.4073,260250.0
2008-11-18 10:20:00,18.15,18.47,18.08,18.47,288300.0,10.4073,10.5908,10.3672,10.5908,288300.0
2008-11-18 10:30:00,18.47,18.47,18.05,18.23,184800.0,10.5908,10.5908,10.35,10.4532,184800.0
2008-11-18 10:40:00,18.23,18.31,18.08,18.13,103050.0,10.4532,10.499,10.3672,10.3958,103050.0
2008-11-18 10:50:00,18.13,18.13,18.01,18.1,188400.0,10.3958,10.3958,10.327,10.3786,188400.0
2008-11-18 11:00:00,18.11,18.11,17.91,18.01,115500.0,10.3844,10.3844,10.2697,10.327,115500.0
2008-11-18 11:10:00,17.99,18.12,17.97,18.05,99300.0,10.3155,10.3901,10.3041,10.35,99300.0
2008-11-18 11:20:00,18.06,18.15,17.97,17.98,201150.0,10.3557,10.4073,10.3041,10.3098,201150.0
2008-11-18 11:30:00,17.99,18.13,17.96,18.01,156000.0,10.3155,10.3958,10.2983,10.327,156000.0
2008-11-18 11:40:00,18.02,18.19,17.98,18.03,168900.0,10.3328,10.4302,10.3098,10.3385,168900.0
2008-11-18 11:50:00,18.02,18.19,18.02,18.18,183150.0,10.3328,10.4302,10.3328,10.4245,183150.0
2008-11-18 12:00:00,18.19,18.19,17.99,18.02,196350.0,10.4302,10.4302,10.3155,10.3328,196350.0
2008-11-18 12:10:00,18.0,18.17,17.98,18.01,155850.0,10.3213,10.4188,10.3098,10.327,155850.0
2008-11-18 12:20:00,18.01,18.02,17.87,17.93,213000.0,10.327,10.3328,10.2467,10.2811,213000.0
2008-11-18 12:30:00,17.89,17.89,17.67,17.71,152400.0,10.2582,10.2582,10.1321,10.155,152400.0
2008-11-18 12:40:00,17.71,17.76,17.61,17.67,184800.0,10.155,10.1837,10.0977,10.1321,184800.0
2008-11-18 12:50:00,17.68,17.71,17.59,17.61,102450.0,10.1378,10.155,10.0862,10.0977,102450.0
2008-11-18 13:00:00,17.61,17.61,17.34,17.35,212700.0,10.0977,10.0977,9.9428,9.9486,212700.0
2008-11-18 13:10:00,17.35,17.42,17.21,17.33,340200.0,9.9486,9.9887,9.8683,9.9371,340200.0
2008-11-18 13:20:00,17.33,17.41,17.32,17.33,188100.0,9.9371,9.983,9.9314,9.9371,188100.0
2008-11-18 13:30:00,17.34,17.35,17.08,17.09,214800.0,9.9428,9.9486,9.7938,9.7995,214800.0
2008-11-18 13:40:00,17.09,17.13,16.93,16.94,407700.0,9.7995,9.8224,9.7077,9.7135,407700.0
2008-11-18 13:50:00,16.94,17.02,16.88,17.02,244050.0,9.7135,9.7593,9.6791,9.7593,244050.0
2008-11-18 14:00:00,17.03,17.03,16.71,16.78,284250.0,9.7651,9.7651,9.5816,9.6217,284250.0
2008-11-18 14:10:00,16.78,16.93,16.76,16.88,276450.0,9.6217,9.7077,9.6103,9.6791,276450.0
2008-11-18 14:20:00,16.88,16.97,16.81,16.89,194400.0,9.6791,9.7307,9.6389,9.6848,194400.0
2008-11-18 14:30:00,16.9,16.9,16.71,16.79,164700.0,9.6905,9.6905,9.5816,9.6275,164700.0
2008-11-18 14:40:00,16.77,16.8,16.49,16.51,235350.0,9.616,9.6332,9.4554,9.4669,235350.0
2008-11-18 14:50:00,16.51,16.77,16.5,16.7,164250.0,9.4669,9.616,9.4612,9.5759,164250.0
2008-11-18 15:00:00,16.7,16.98,16.66,16.98,278100.0,9.5759,9.7364,9.5529,9.7364,278100.0
2008-11-18 15:10:00,16.97,17.08,16.83,17.04,237450.0,9.7307,9.7938,9.6504,9.7708,237450.0
2008-11-18 15:20:00,17.03,17.26,16.91,17.05,258000.0,9.7651,9.897,9.6963,9.7765,258000.0
2008-11-18 15:30:00,17.05,17.19,16.86,17.13,331500.0,9.7765,9.8568,9.6676,9.8224,331500.0
2008-11-18 15:40:00,17.13,17.37,17.04,17.12,555300.0,9.8224,9.96,9.7708,9.8167,555300.0
2008-11-18 15:50:00,17.12,17.37,17.11,17.36,759900.0,9.8167,9.96,9.811,9.9543,759900.0
2008-11-19 09:30:00,17.07,17.37,16.69,16.91,303150.0,9.788,9.96,9.5701,9.6963,303150.0
2008-11-19 09:40:00,16.92,16.93,16.6,16.8,264150.0,9.702,9.7077,9.5185,9.6332,264150.0
2008-11-19 09:50:00,16.8,16.84,16.62,16.77,222450.0,9.6332,9.6561,9.53,9.616,222450.0
2008-11-19 10:00:00,16.78,17.02,16.65,16.99,252750.0,9.6217,9.7593,9.5472,9.7421,252750.0
2008-11-19 10:10:00,16.98,17.1,16.87,17.04,177450.0,9.7364,9.8052,9.6733,9.7708,177450.0
2008-11-19 10:20:00,17.04,17.22,17.02,17.17,213450.0,9.7708,9.874,9.7593,9.8454,213450.0
2008-11-19 10:30:00,17.16,17.19,17.06,17.09,272250.0,9.8396,9.8568,9.7823,9.7995,272250.0
2008-11-19 10:40:00,17.09,17.09,16.73,16.8,149250.0,9.7995,9.7995,9.5931,9.6332,149250.0
2008-11-19 10:50:00,16.82,16.89,16.65,16.69,119100.0,9.6447,9.6848,9.5472,9.5701,119100.0
2008-11-19 11:00:00,16.67,16.78,16.66,16.77,122250.0,9.5587,9.6217,9.5529,9.616,122250.0
2008-11-19 11:10:00,16.77,16.89,16.72,16.85,142800.0,9.616,9.6848,9.5873,9.6619,142800.0
2008-11-19 11:20:00,16.85,16.89,16.65,16.66,270000.0,9.6619,9.6848,9.5472,9.5529,270000.0
2008-11-19 11:30:00,16.67,16.73,16.57,16.63,165750.0,9.5587,9.5931,9.5013,9.5357,165750.0
2008-11-19 11:40:00,16.63,16.67,16.53,16.62,180000.0,9.5357,9.5587,9.4784,9.53,180000.0
2008-11-19 11:50:00,16.63,16.63,16.49,16.5,221400.0,9.5357,9.5357,9.4554,9.4612,221400.0
2008-11-19 12:00:00,16.5,16.51,16.39,16.5,184500.0,9.4612,9.4669,9.3981,9.4612,184500.0
2008-11-19 12:10:00,16.49,16.5,16.33,16.35,175800.0,9.4554,9.4612,9.3637,9.3752,175800.0
2008-11-19 12:20:00,16.35,16.45,16.34,16.38,70050.0,9.3752,9.4325,9.3694,9.3924,70050.0
2008-11-19 12:30:00,16.39,16.57,16.36,16.57,67650.0,9.3981,9.5013,9.3809,9.5013,67650.0
2008-11-19 12:40:00,16.58,16.62,16.51,16.52,75600.0,9.507,9.53,9.4669,9.4726,75600.0
2008-11-19 12:50:00,16.51,16.52,16.39,16.45,91500.0,9.4669,9.4726,9.3981,9.4325,91500.0
2008-11-19 13:00:00,16.43,16.71,16.43,16.63,215700.0,9.421,9.5816,9.421,9.5357,215700.0
2008-11-19 13:10:00,16.62,16.65,16.51,16.53,194400.0,9.53,9.5472,9.4669,9.4784,194400.0
2008-11-19 13:20:00,16.52,16.53,16.37,16.39,83250.0,9.4726,9.4784,9.3866,9.3981,83250.0
2008-11-19 13:30:00,16.38,16.39,16.27,16.33,75600.0,9.3924,9.3981,9.3293,9.3637,75600.0
2008-11-19 13:40:00,16.33,16.42,16.33,16.38,78600.0,9.3637,9.4153,9.3637,9.3924,78600.0
2008-11-19 13:50:00,16.39,16.59,16.35,16.53,102300.0,9.3981,9.5128,9.3752,9.4784,102300.0
2008-11-19 14:00:00,16.53,16.53,16.31,16.39,171750.0,9.4784,9.4784,9.3522,9.3981,171750.0
2008-11-19 14:10:00,16.39,16.5,16.39,16.4,135150.0,9.3981,9.4612,9.3981,9.4038,135150.0
2008-11-19 14:20:00,16.39,16.46,16.27,16.35,127200.0,9.3981,9.4382,9.3293,9.3752,127200.0
2008-11-19 14:30:00,16.34,16.41,16.21,16.25,148200.0,9.3694,9.4096,9.2949,9.3178,148200.0
2008-11-19 14:40:00,16.25,16.66,16.24,16.48,234450.0,9.3178,9.5529,9.3121,9.4497,234450.0
2008-11-19 14:50:00,16.48,16.59,16.43,16.53,140550.0,9.4497,9.5128,9.421,9.4784,140550.0
2008-11-19 15:00:00,16.53,16.67,16.38,16.63,250650.0,9.4784,9.5587,9.3924,9.5357,250650.0
2008-11-19 15:10:00,16.63,16.69,16.34,16.34,316500.0,9.5357,9.5701,9.3694,9.3694,316500.0
2008-11-19 15:20:00,16.33,16.37,16.23,16.31,247500.0,9.3637,9.3866,9.3064,9.3522,247500.0
2008-11-19 15:30:00,16.29,16.39,16.17,16.21,302100.0,9.3408,9.3981,9.272,9.2949,302100.0
2008-11-19 15:40:00,16.21,16.33,15.93,15.98,480000.0,9.2949,9.3637,9.1343,9.163,480000.0
2008-11-19 15:50:00,15.98,15.99,15.67,15.84,853500.0,9.163,9.1687,8.9853,9.0827,853500.0
2008-11-20 09:30:00,16.22,16.27,15.4,15.4,171300.0,9.3006,9.3293,8.8304,8.8304,171300.0
2008-11-20 09:40:00,15.39,15.53,15.22,15.47,219450.0,8.8247,8.905,8.7272,8.8706,219450.0
2008-11-20 09:50:00,15.49,15.66,15.33,15.36,140850.0,8.882,8.9795,8.7903,8.8075,140850.0
2008-11-20 10:00:00,15.37,15.4,15.09,15.15,241050.0,8.8132,8.8304,8.6527,8.6871,241050.0
2008-11-20 10:10:00,15.16,15.2,15.0,15.07,122100.0,8.6928,8.7158,8.6011,8.6412,122100.0
2008-11-20 10:20:00,15.09,15.28,15.09,15.19,392400.0,8.6527,8.7616,8.6527,8.71,392400.0
2008-11-20 10:30:00,15.19,15.35,15.15,15.25,337200.0,8.71,8.8018,8.6871,8.7444,337200.0
2008-11-20 10:40:00,15.25,15.75,15.19,15.53,224400.0,8.7444,9.0311,8.71,8.905,224400.0
2008-11-20 10:50:00,15.53,15.58,15.27,15.53,266100.0,8.905,8.9336,8.7559,8.905,266100.0
2008-11-20 11:00:00,15.54,15.81,15.51,15.63,251550.0,8.9107,9.0655,8.8935,8.9623,251550.0
2008-11-20 11:10:00,15.64,15.77,15.47,15.52,171600.0,8.968,9.0426,8.8706,8.8992,171600.0
2008-11-20 11:20:00,15.51,15.73,15.48,15.67,162600.0,8.8935,9.0197,8.8763,8.9853,162600.0
2008-11-20 11:30:00,15.67,15.79,15.53,15.65,144750.0,8.9853,9.0541,8.905,8.9738,144750.0
2008-11-20 11:40:00,15.65,15.83,15.61,15.69,110100.0,8.9738,9.077,8.9508,8.9967,110100.0
2008-11-20 11:50:00,15.71,15.71,15.59,15.63,133650.0,9.0082,9.0082,8.9394,8.9623,133650.0
2008-11-20 12:00:00,15.6,15.63,15.39,15.39,228300.0,8.9451,8.9623,8.8247,8.8247,228300.0
2008-11-20 12:10:00,15.39,15.67,15.37,15.57,158400.0,8.8247,8.9853,8.8132,8.9279,158400.0
2008-11-20 12:20:00,15.57,16.05,15.55,16.02,367500.0,8.9279,9.2031,8.9164,9.1859,367500.0
2008-11-20 12:30:00,16.03,16.26,15.95,16.01,271050.0,9.1917,9.3236,9.1458,9.1802,271050.0
2008-11-20 12:40:00,16.01,16.41,15.97,16.39,207900.0,9.1802,9.4096,9.1573,9.3981,207900.0
2008-11-20 12:50:00,16.38,16.38,15.98,16.02,229650.0,9.3924,9.3924,9.163,9.1859,229650.0
2008-11-20 13:00:00,16.03,16.04,15.82,15.95,200400.0,9.1917,9.1974,9.0713,9.1458,200400.0
2008-11-20 13:10:00,15.95,16.05,15.75,15.77,230100.0,9.1458,9.2031,9.0311,9.0426,230100.0
2008-11-20 13:20:00,15.76,15.77,15.54,15.54,311250.0,9.0369,9.0426,8.9107,8.9107,311250.0
2008-11-20 13:30:00,15.53,15.64,15.28,15.37,193800.0,8.905,8.968,8.7616,8.8132,193800.0
2008-11-20 13:40:00,15.36,15.71,15.32,15.65,270000.0,8.8075,9.0082,8.7846,8.9738,270000.0
2008-11-20 13:50:00,15.65,15.96,15.6,15.87,205950.0,8.9738,9.1515,8.9451,9.0999,205950.0
2008-11-20 14:00:00,15.89,15.97,15.54,15.62,193500.0,9.1114,9.1573,8.9107,8.9566,193500.0
2008-11-20 14:10:00,15.61,15.71,15.4,15.42,175800.0,8.9508,9.0082,8.8304,8.8419,175800.0
2008-11-20 14:20:00,15.43,15.62,15.33,15.35,150000.0,8.8476,8.9566,8.7903,8.8018,150000.0
2008-11-20 14:30:00,15.36,15.58,15.35,15.52,110100.0,8.8075,8.9336,8.8018,8.8992,110100.0
2008-11-20 14:40:00,15.53,15.6,15.3,15.43,172950.0,8.905,8.9451,8.7731,8.8476,172950.0
2008-11-20 14:50:00,15.43,15.49,15.21,15.34,113550.0,8.8476,8.882,8.7215,8.796,113550.0
2008-11-20 15:00:00,15.35,15.52,15.25,15.39,196500.0,8.8018,8.8992,8.7444,8.8247,196500.0
2008-11-20 15:10:00,15.37,15.47,15.13,15.17,205050.0,8.8132,8.8706,8.6756,8.6985,205050.0
2008-11-20 15:20:00,15.18,15.3,15.1,15.15,290700.0,8.7043,8.7731,8.6584,8.6871,290700.0
2008-11-20 15:30:00,15.15,15.36,14.92,14.94,324450.0,8.6871,8.8075,8.5552,8.5667,324450.0
2008-11-20 15:40:00,14.95,15.02,14.76,14.92,483150.0,8.5724,8.6125,8.4635,8.5552,483150.0
2008-11-20 15:50:00,14.93,14.93,14.66,14.74,1023450.0,8.5609,8.5609,8.4061,8.452,1023450.0
2008-11-21 09:30:00,14.91,15.45,14.68,15.02,781050.0,8.5495,8.8591,8.4176,8.6125,781050.0
2008-11-21 09:40:00,15.02,15.69,14.97,15.61,387900.0,8.6125,8.9967,8.5839,8.9508,387900.0
2008-11-21 09:50:00,15.63,15.73,15.37,15.53,403350.0,8.9623,9.0197,8.8132,8.905,403350.0
2008-11-21 10:00:00,15.53,15.67,15.28,15.67,259350.0,8.905,8.9853,8.7616,8.9853,259350.0
2008-11-21 10:10:00,15.66,15.69,15.23,15.31,290850.0,8.9795,8.9967,8.733,8.7788,290850.0
2008-11-21 10:20:00,15.31,15.37,15.17,15.22,210450.0,8.7788,8.8132,8.6985,8.7272,210450.0
2008-11-21 10:30:00,15.23,15.38,15.21,15.37,210900.0,8.733,8.819,8.7215,8.8132,210900.0
2008-11-21 10:40:00,15.36,15.57,15.33,15.52,193950.0,8.8075,8.9279,8.7903,8.8992,193950.0
2008-11-21 10:50:00,15.52,15.53,15.19,15.23,181800.0,8.8992,8.905,8.71,8.733,181800.0
2008-11-21 11:00:00,15.21,15.28,14.97,15.13,142200.0,8.7215,8.7616,8.5839,8.6756,142200.0
2008-11-21 11:10:00,15.15,15.33,15.15,15.31,105900.0,8.6871,8.7903,8.6871,8.7788,105900.0
2008-11-21 11:20:00,15.31,15.45,15.23,15.28,235350.0,8.7788,8.8591,8.733,8.7616,235350.0
2008-11-21 11:30:00,15.27,15.45,15.26,15.37,124350.0,8.7559,8.8591,8.7502,8.8132,124350.0
2008-11-21 11:40:00,15.4,15.57,15.4,15.48,120750.0,8.8304,8.9279,8.8304,8.8763,120750.0
2008-11-21 11:50:00,15.47,15.53,15.41,15.48,144300.0,8.8706,8.905,8.8362,8.8763,144300.0
2008-11-21 12:00:00,15.47,15.57,15.38,15.51,155250.0,8.8706,8.9279,8.819,8.8935,155250.0
2008-11-21 12:10:00,15.51,15.57,15.32,15.32,110400.0,8.8935,8.9279,8.7846,8.7846,110400.0
2008-11-21 12:20:00,15.31,15.48,15.3,15.45,94650.0,8.7788,8.8763,8.7731,8.8591,94650.0
2008-11-21 12:30:00,15.46,15.69,15.41,15.61,98400.0,8.8648,8.9967,8.8362,8.9508,98400.0
2008-11-21 12:40:00,15.63,15.7,15.49,15.5,128400.0,8.9623,9.0025,8.882,8.8878,128400.0
2008-11-21 12:50:00,15.49,15.59,15.47,15.48,91350.0,8.882,8.9394,8.8706,8.8763,91350.0
2008-11-21 13:00:00,15.49,15.5,15.38,15.44,83850.0,8.882,8.8878,8.819,8.8534,83850.0
2008-11-21 13:10:00,15.45,15.54,15.33,15.34,196500.0,8.8591,8.9107,8.7903,8.796,196500.0
2008-11-21 13:20:00,15.35,15.35,15.13,15.23,152550.0,8.8018,8.8018,8.6756,8.733,152550.0
2008-11-21 13:30:00,15.25,15.28,15.07,15.16,146700.0,8.7444,8.7616,8.6412,8.6928,146700.0
2008-11-21 13:40:00,15.14,15.3,15.13,15.13,148950.0,8.6813,8.7731,8.6756,8.6756,148950.0
2008-11-21 13:50:00,15.13,15.15,14.87,14.89,164100.0,8.6756,8.6871,8.5265,8.538,164100.0
2008-11-21 14:00:00,14.88,15.25,14.87,15.15,203850.0,8.5323,8.7444,8.5265,8.6871,203850.0
2008-11-21 14:10:00,15.15,15.22,15.04,15.13,112350.0,8.6871,8.7272,8.624,8.6756,112350.0
2008-11-21 14:20:00,15.15,15.28,15.09,15.1,198300.0,8.6871,8.7616,8.6527,8.6584,198300.0
2008-11-21 14:30:00,15.1,15.11,14.91,14.99,190050.0,8.6584,8.6641,8.5495,8.5953,190050.0
2008-11-21 14:40:00,14.99,15.23,14.83,15.15,229950.0,8.5953,8.733,8.5036,8.6871,229950.0
2008-11-21 14:50:00,15.16,15.2,14.94,15.04,171600.0,8.6928,8.7158,8.5667,8.624,171600.0
2008-11-21 15:00:00,15.05,15.47,15.04,15.36,293100.0,8.6297,8.8706,8.624,8.8075,293100.0
2008-11-21 15:10:00,15.36,15.73,15.29,15.56,367650.0,8.8075,9.0197,8.7674,8.9222,367650.0
2008-11-21 15:20:00,15.56,15.65,15.37,15.56,287100.0,8.9222,8.9738,8.8132,8.9222,287100.0
2008-11-21 15:30:00,15.56,16.01,15.47,15.91,511950.0,8.9222,9.1802,8.8706,9.1229,511950.0
2008-11-21 15:40:00,15.91,16.0,15.54,15.95,669300.0,9.1229,9.1745,8.9107,9.1458,669300.0
2008-11-21 15:50:00,15.96,16.19,15.84,16.19,1121100.0,9.1515,9.2834,9.0827,9.2834,1121100.0
2008-11-24 09:30:00,16.7,17.13,16.4,16.44,234900.0,9.5759,9.8224,9.4038,9.4268,234900.0
2008-11-24 09:40:00,16.44,16.48,16.25,16.37,237450.0,9.4268,9.4497,9.3178,9.3866,237450.0
2008-11-24 09:50:00,16.39,16.54,16.29,16.47,197700.0,9.3981,9.4841,9.3408,9.444,197700.0
2008-11-24 10:00:00,16.47,16.69,16.46,16.61,252750.0,9.444,9.5701,9.4382,9.5243,252750.0
2008-11-24 10:10:00,16.62,16.8,16.58,16.78,149700.0,9.53,9.6332,9.507,9.6217,149700.0
2008-11-24 10:20:00,16.8,17.17,16.8,17.17,327450.0,9.6332,9.8454,9.6332,9.8454,327450.0
2008-11-24 10:30:00,17.17,17.31,16.77,16.88,291000.0,9.8454,9.9256,9.616,9.6791,291000.0
2008-11-24 10:40:00,16.89,17.12,16.8,16.81,225000.0,9.6848,9.8167,9.6332,9.6389,225000.0
2008-11-24 10:50:00,16.81,17.21,16.81,17.21,177450.0,9.6389,9.8683,9.6389,9.8683,177450.0
2008-11-24 11:00:00,17.22,17.28,17.01,17.05,122250.0,9.874,9.9084,9.7536,9.7765,122250.0
2008-11-24 11:10:00,17.03,17.08,16.89,16.9,111450.0,9.7651,9.7938,9.6848,9.6905,111450.0
2008-11-24 11:20:00,16.89,17.15,16.87,17.02,125700.0,9.6848,9.8339,9.6733,9.7593,125700.0
2008-11-24 11:30:00,17.01,17.14,16.98,17.01,175650.0,9.7536,9.8282,9.7364,9.7536,175650.0
2008-11-24 11:40:00,17.02,17.11,16.93,17.07,69600.0,9.7593,9.811,9.7077,9.788,69600.0
2008-11-24 11:50:00,17.07,17.19,17.03,17.09,87600.0,9.788,9.8568,9.7651,9.7995,87600.0
2008-11-24 12:00:00,17.09,17.16,16.98,17.0,151800.0,9.7995,9.8396,9.7364,9.7479,151800.0
2008-11-24 12:10:00,17.0,17.01,16.79,16.83,130200.0,9.7479,9.7536,9.6275,9.6504,130200.0
2008-11-24 12:20:00,16.83,16.85,16.59,16.63,142950.0,9.6504,9.6619,9.5128,9.5357,142950.0
2008-11-24 12:30:00,16.62,16.87,16.62,16.71,81600.0,9.53,9.6733,9.53,9.5816,81600.0
2008-11-24 12:40:00,16.71,16.91,16.68,16.87,78300.0,9.5816,9.6963,9.5644,9.6733,78300.0
2008-11-24 12:50:00,16.88,17.03,16.87,16.94,88350.0,9.6791,9.7651,9.6733,9.7135,88350.0
2008-11-24 13:00:00,16.97,17.01,16.87,16.87,73200.0,9.7307,9.7536,9.6733,9.6733,73200.0
2008-11-24 13:10:00,16.89,16.9,16.74,16.84,44850.0,9.6848,9.6905,9.5988,9.6561,44850.0
2008-11-24 13:20:00,16.83,16.97,16.82,16.95,67650.0,9.6504,9.7307,9.6447,9.7192,67650.0
2008-11-24 13:30:00,16.93,17.03,16.93,16.97,61500.0,9.7077,9.7651,9.7077,9.7307,61500.0
2008-11-24 13:40:00,16.96,17.03,16.89,16.93,37650.0,9.7249,9.7651,9.6848,9.7077,37650.0
2008-11-24 13:50:00,16.91,17.04,16.91,17.01,149700.0,9.6963,9.7708,9.6963,9.7536,149700.0
2008-11-24 14:00:00,17.03,17.05,16.86,16.9,122700.0,9.7651,9.7765,9.6676,9.6905,122700.0
2008-11-24 14:10:00,16.91,17.0,16.82,16.95,151050.0,9.6963,9.7479,9.6447,9.7192,151050.0
2008-11-24 14:20:00,16.97,17.17,16.95,17.1,117150.0,9.7307,9.8454,9.7192,9.8052,117150.0
2008-11-24 14:30:00,17.13,17.23,17.07,17.17,106050.0,9.8224,9.8798,9.788,9.8454,106050.0
2008-11-24 14:40:00,17.18,17.22,16.91,16.91,105150.0,9.8511,9.874,9.6963,9.6963,105150.0
2008-11-24 14:50:00,16.91,17.11,16.91,17.07,154800.0,9.6963,9.811,9.6963,9.788,154800.0
2008-11-24 15:00:00,17.08,17.33,17.0,17.32,192600.0,9.7938,9.9371,9.7479,9.9314,192600.0
2008-11-24 15:10:00,17.32,17.33,17.21,17.24,133650.0,9.9314,9.9371,9.8683,9.8855,133650.0
2008-11-24 15:20:00,17.24,17.47,17.21,17.45,147450.0,9.8855,10.0174,9.8683,10.0059,147450.0
2008-11-24 15:30:00,17.49,17.6,17.37,17.53,258150.0,10.0288,10.0919,9.96,10.0518,258150.0
2008-11-24 15:40:00,17.52,17.74,17.37,17.41,336150.0,10.046,10.1722,9.96,9.983,336150.0
2008-11-24 15:50:00,17.41,17.61,17.24,17.52,994200.0,9.983,10.0977,9.8855,10.046,994200.0
2008-11-25 09:30:00,17.39,17.84,17.32,17.65,252600.0,9.9715,10.2295,9.9314,10.1206,252600.0
2008-11-25 09:40:00,17.65,17.93,17.57,17.61,232200.0,10.1206,10.2811,10.0747,10.0977,232200.0
2008-11-25 09:50:00,17.62,17.76,17.47,17.62,231600.0,10.1034,10.1837,10.0174,10.1034,231600.0
2008-11-25 10:00:00,17.63,17.85,17.61,17.83,191250.0,10.1091,10.2353,10.0977,10.2238,191250.0
2008-11-25 10:10:00,17.85,17.87,17.45,17.52,139350.0,10.2353,10.2467,10.0059,10.046,139350.0
2008-11-25 10:20:00,17.53,17.67,17.38,17.63,200250.0,10.0518,10.1321,9.9658,10.1091,200250.0
2008-11-25 10:30:00,17.63,17.67,17.31,17.31,136050.0,10.1091,10.1321,9.9256,9.9256,136050.0
2008-11-25 10:40:00,17.31,17.35,17.17,17.2,108450.0,9.9256,9.9486,9.8454,9.8626,108450.0
2008-11-25 10:50:00,17.19,17.44,17.19,17.4,108000.0,9.8568,10.0002,9.8568,9.9772,108000.0
2008-11-25 11:00:00,17.38,17.47,17.08,17.15,84450.0,9.9658,10.0174,9.7938,9.8339,84450.0
2008-11-25 11:10:00,17.16,17.41,17.15,17.37,62550.0,9.8396,9.983,9.8339,9.96,62550.0
2008-11-25 11:20:00,17.38,17.57,17.36,17.53,109200.0,9.9658,10.0747,9.9543,10.0518,109200.0
2008-11-25 11:30:00,17.54,17.57,17.41,17.42,197400.0,10.0575,10.0747,9.983,9.9887,197400.0
2008-11-25 11:40:00,17.41,17.69,17.39,17.62,113400.0,9.983,10.1435,9.9715,10.1034,113400.0
2008-11-25 11:50:00,17.61,17.65,17.43,17.44,112800.0,10.0977,10.1206,9.9944,10.0002,112800.0
2008-11-25 12:00:00,17.45,17.49,17.27,17.35,75900.0,10.0059,10.0288,9.9027,9.9486,75900.0
2008-11-25 12:10:00,17.35,17.39,17.19,17.26,51750.0,9.9486,9.9715,9.8568,9.897,51750.0
2008-11-25 12:20:00,17.26,17.27,17.09,17.16,58800.0,9.897,9.9027,9.7995,9.8396,58800.0
2008-11-25 12:30:00,17.16,17.29,17.15,17.25,62550.0,9.8396,9.9142,9.8339,9.8912,62550.0
2008-11-25 12:40:00,17.25,17.27,17.03,17.04,68400.0,9.8912,9.9027,9.7651,9.7708,68400.0
2008-11-25 12:50:00,17.03,17.07,16.87,16.99,77100.0,9.7651,9.788,9.6733,9.7421,77100.0
2008-11-25 13:00:00,17.01,17.07,16.91,17.07,58200.0,9.7536,9.788,9.6963,9.788,58200.0
2008-11-25 13:10:00,17.07,17.13,16.91,17.01,58050.0,9.788,9.8224,9.6963,9.7536,58050.0
2008-11-25 13:20:00,17.02,17.26,16.98,17.16,115350.0,9.7593,9.897,9.7364,9.8396,115350.0
2008-11-25 13:30:00,17.17,17.38,17.17,17.38,64800.0,9.8454,9.9658,9.8454,9.9658,64800.0
2008-11-25 13:40:00,17.38,17.39,17.22,17.31,45300.0,9.9658,9.9715,9.874,9.9256,45300.0
2008-11-25 13:50:00,17.27,17.31,17.13,17.13,52050.0,9.9027,9.9256,9.8224,9.8224,52050.0
2008-11-25 14:00:00,17.14,17.21,17.03,17.05,67500.0,9.8282,9.8683,9.7651,9.7765,67500.0
2008-11-25 14:10:00,17.05,17.05,16.77,16.98,104700.0,9.7765,9.7765,9.616,9.7364,104700.0
2008-11-25 14:20:00,16.99,17.07,16.94,16.97,68100.0,9.7421,9.788,9.7135,9.7307,68100.0
2008-11-25 14:30:00,16.97,17.16,16.93,17.13,56400.0,9.7307,9.8396,9.7077,9.8224,56400.0
2008-11-25 14:40:00,17.13,17.15,17.08,17.11,56400.0,9.8224,9.8339,9.7938,9.811,56400.0
2008-11-25 14:50:00,17.11,17.35,17.03,17.31,167550.0,9.811,9.9486,9.7651,9.9256,167550.0
2008-11-25 15:00:00,17.32,17.51,17.19,17.22,341700.0,9.9314,10.0403,9.8568,9.874,341700.0
2008-11-25 15:10:00,17.21,17.29,17.12,17.25,321300.0,9.8683,9.9142,9.8167,9.8912,321300.0
2008-11-25 15:20:00,17.27,17.39,17.09,17.32,161700.0,9.9027,9.9715,9.7995,9.9314,161700.0
2008-11-25 15:30:00,17.31,17.44,17.22,17.33,174450.0,9.9256,10.0002,9.874,9.9371,174450.0
2008-11-25 15:40:00,17.35,17.61,17.33,17.49,238500.0,9.9486,10.0977,9.9371,10.0288,238500.0
2008-11-25 15:50:00,17.5,17.52,17.3,17.46,607500.0,10.0346,10.046,9.9199,10.0116,607500.0
2008-11-26 09:30:00,17.06,17.37,16.95,17.35,134250.0,9.7823,9.96,9.7192,9.9486,134250.0
2008-11-26 09:40:00,17.33,17.49,17.26,17.43,236550.0,9.9371,10.0288,9.897,9.9944,236550.0
2008-11-26 09:50:00,17.41,17.79,17.41,17.77,156600.0,9.983,10.2009,9.983,10.1894,156600.0
2008-11-26 10:00:00,17.75,17.91,17.65,17.66,130350.0,10.1779,10.2697,10.1206,10.1263,130350.0
2008-11-26 10:10:00,17.67,17.85,17.58,17.79,99450.0,10.1321,10.2353,10.0805,10.2009,99450.0
2008-11-26 10:20:00,17.79,18.04,17.77,17.95,97200.0,10.2009,10.3442,10.1894,10.2926,97200.0
2008-11-26 10:30:00,17.95,18.0,17.77,17.81,104100.0,10.2926,10.3213,10.1894,10.2123,104100.0
2008-11-26 10:40:00,17.81,17.86,17.71,17.71,115200.0,10.2123,10.241,10.155,10.155,115200.0
2008-11-26 10:50:00,17.72,18.03,17.69,18.01,80250.0,10.1607,10.3385,10.1435,10.327,80250.0
2008-11-26 11:00:00,18.01,18.06,17.85,17.93,106650.0,10.327,10.3557,10.2353,10.2811,106650.0
2008-11-26 11:10:00,17.93,18.1,17.93,18.09,133350.0,10.2811,10.3786,10.2811,10.3729,133350.0
2008-11-26 11:20:00,18.09,18.25,18.07,18.08,100350.0,10.3729,10.4646,10.3614,10.3672,100350.0
2008-11-26 11:30:00,18.07,18.27,18.07,18.17,67350.0,10.3614,10.4761,10.3614,10.4188,67350.0
2008-11-26 11:40:00,18.17,18.39,18.11,18.39,125400.0,10.4188,10.5449,10.3844,10.5449,125400.0
2008-11-26 11:50:00,18.39,18.53,18.37,18.43,212700.0,10.5449,10.6252,10.5334,10.5678,212700.0
2008-11-26 12:00:00,18.43,18.55,18.39,18.44,99300.0,10.5678,10.6367,10.5449,10.5736,99300.0
2008-11-26 12:10:00,18.44,18.48,18.38,18.47,58350.0,10.5736,10.5965,10.5392,10.5908,58350.0
2008-11-26 12:20:00,18.47,18.51,18.45,18.49,42750.0,10.5908,10.6137,10.5793,10.6023,42750.0
2008-11-26 12:30:00,18.49,18.61,18.42,18.55,45600.0,10.6023,10.6711,10.5621,10.6367,45600.0
2008-11-26 12:40:00,18.55,18.65,18.52,18.63,169200.0,10.6367,10.694,10.6195,10.6825,169200.0
2008-11-26 12:50:00,18.63,18.67,18.61,18.65,120450.0,10.6825,10.7055,10.6711,10.694,120450.0
2008-11-26 13:00:00,18.65,18.79,18.65,18.67,114150.0,10.694,10.7743,10.694,10.7055,114150.0
2008-11-26 13:10:00,18.66,18.66,18.49,18.51,73800.0,10.6997,10.6997,10.6023,10.6137,73800.0
2008-11-26 13:20:00,18.51,18.55,18.39,18.49,68550.0,10.6137,10.6367,10.5449,10.6023,68550.0
2008-11-26 13:30:00,18.49,18.51,18.37,18.45,100650.0,10.6023,10.6137,10.5334,10.5793,100650.0
2008-11-26 13:40:00,18.43,18.43,18.3,18.4,48150.0,10.5678,10.5678,10.4933,10.5506,48150.0
2008-11-26 13:50:00,18.4,18.48,18.28,18.29,60000.0,10.5506,10.5965,10.4818,10.4876,60000.0
2008-11-26 14:00:00,18.28,18.29,18.16,18.25,83550.0,10.4818,10.4876,10.413,10.4646,83550.0
2008-11-26 14:10:00,18.25,18.43,18.25,18.4,75300.0,10.4646,10.5678,10.4646,10.5506,75300.0
2008-11-26 14:20:00,18.4,18.54,18.38,18.54,70650.0,10.5506,10.6309,10.5392,10.6309,70650.0
2008-11-26 14:30:00,18.55,18.73,18.54,18.63,140100.0,10.6367,10.7399,10.6309,10.6825,140100.0
2008-11-26 14:40:00,18.62,18.75,18.61,18.72,95400.0,10.6768,10.7513,10.6711,10.7341,95400.0
2008-11-26 14:50:00,18.73,18.89,18.73,18.81,119550.0,10.7399,10.8316,10.7399,10.7857,119550.0
2008-11-26 15:00:00,18.82,18.91,18.73,18.77,94650.0,10.7915,10.8431,10.7399,10.7628,94650.0
2008-11-26 15:10:00,18.77,18.99,18.76,18.87,129450.0,10.7628,10.889,10.7571,10.8201,129450.0
2008-11-26 15:20:00,18.87,18.91,18.73,18.89,105000.0,10.8201,10.8431,10.7399,10.8316,105000.0
2008-11-26 15:30:00,18.89,18.97,18.81,18.86,159900.0,10.8316,10.8775,10.7857,10.8144,159900.0
2008-11-26 15:40:00,18.86,18.9,18.64,18.73,333750.0,10.8144,10.8373,10.6883,10.7399,333750.0
2008-11-26 15:50:00,18.73,18.95,18.67,18.94,469950.0,10.7399,10.866,10.7055,10.8603,469950.0
2008-11-28 09:30:00,18.67,18.89,18.33,18.67,140850.0,10.7055,10.8316,10.5105,10.7055,140850.0
2008-11-28 09:40:00,18.71,18.83,18.61,18.7,79650.0,10.7284,10.7972,10.6711,10.7227,79650.0
2008-11-28 09:50:00,18.69,18.74,18.55,18.61,78750.0,10.7169,10.7456,10.6367,10.6711,78750.0
2008-11-28 10:00:00,18.61,18.67,18.55,18.65,91350.0,10.6711,10.7055,10.6367,10.694,91350.0
2008-11-28 10:10:00,18.65,18.71,18.59,18.64,92850.0,10.694,10.7284,10.6596,10.6883,92850.0
2008-11-28 10:20:00,18.65,18.67,18.51,18.52,107100.0,10.694,10.7055,10.6137,10.6195,107100.0
2008-11-28 10:30:00,18.51,18.52,18.43,18.44,79200.0,10.6137,10.6195,10.5678,10.5736,79200.0
2008-11-28 10:40:00,18.44,18.54,18.41,18.49,81900.0,10.5736,10.6309,10.5564,10.6023,81900.0
2008-11-28 10:50:00,18.48,18.57,18.47,18.55,80850.0,10.5965,10.6481,10.5908,10.6367,80850.0
2008-11-28 11:00:00,18.55,18.59,18.5,18.56,123900.0,10.6367,10.6596,10.608,10.6424,123900.0
2008-11-28 11:10:00,18.57,18.57,18.49,18.49,68250.0,10.6481,10.6481,10.6023,10.6023,68250.0
2008-11-28 11:20:00,18.49,18.67,18.48,18.66,53700.0,10.6023,10.7055,10.5965,10.6997,53700.0
2008-11-28 11:30:00,18.67,18.67,18.56,18.59,48750.0,10.7055,10.7055,10.6424,10.6596,48750.0
2008-11-28 11:40:00,18.61,18.65,18.56,18.61,51750.0,10.6711,10.694,10.6424,10.6711,51750.0
2008-11-28 11:50:00,18.61,18.69,18.6,18.67,68850.0,10.6711,10.7169,10.6653,10.7055,68850.0
2008-11-28 12:00:00,18.67,18.7,18.65,18.65,77400.0,10.7055,10.7227,10.694,10.694,77400.0
2008-11-28 12:10:00,18.65,18.68,18.59,18.61,68400.0,10.694,10.7112,10.6596,10.6711,68400.0
2008-11-28 12:20:00,18.61,18.64,18.57,18.63,33450.0,10.6711,10.6883,10.6481,10.6825,33450.0
2008-11-28 12:30:00,18.63,18.68,18.61,18.63,52650.0,10.6825,10.7112,10.6711,10.6825,52650.0
2008-11-28 12:40:00,18.63,18.67,18.53,18.62,195450.0,10.6825,10.7055,10.6252,10.6768,195450.0
2008-11-28 12:50:00,18.63,18.63,18.55,18.63,318600.0,10.6825,10.6825,10.6367,10.6825,318600.0
2008-12-01 09:30:00,17.44,18.55,17.44,17.65,181200.0,10.0002,10.6367,10.0002,10.1206,181200.0
2008-12-01 09:40:00,17.65,17.65,17.31,17.55,234600.0,10.1206,10.1206,9.9256,10.0633,234600.0
2008-12-01 09:50:00,17.55,17.58,17.32,17.37,185250.0,10.0633,10.0805,9.9314,9.96,185250.0
2008-12-01 10:00:00,17.37,17.58,17.35,17.51,156000.0,9.96,10.0805,9.9486,10.0403,156000.0
2008-12-01 10:10:00,17.49,17.59,17.41,17.41,121650.0,10.0288,10.0862,9.983,9.983,121650.0
2008-12-01 10:20:00,17.42,17.47,17.26,17.33,109500.0,9.9887,10.0174,9.897,9.9371,109500.0
2008-12-01 10:30:00,17.33,17.41,17.21,17.39,82350.0,9.9371,9.983,9.8683,9.9715,82350.0
2008-12-01 10:40:00,17.38,17.5,17.34,17.37,81900.0,9.9658,10.0346,9.9428,9.96,81900.0
2008-12-01 10:50:00,17.36,17.44,17.23,17.25,95700.0,9.9543,10.0002,9.8798,9.8912,95700.0
2008-12-01 11:00:00,17.25,17.25,16.96,16.96,184050.0,9.8912,9.8912,9.7249,9.7249,184050.0
2008-12-01 11:10:00,16.97,17.15,16.95,17.13,153150.0,9.7307,9.8339,9.7192,9.8224,153150.0
2008-12-01 11:20:00,17.13,17.17,16.99,17.01,76650.0,9.8224,9.8454,9.7421,9.7536,76650.0
2008-12-01 11:30:00,17.03,17.23,17.01,17.21,91650.0,9.7651,9.8798,9.7536,9.8683,91650.0
2008-12-01 11:40:00,17.2,17.27,17.15,17.21,57600.0,9.8626,9.9027,9.8339,9.8683,57600.0
2008-12-01 11:50:00,17.21,17.25,17.13,17.16,57300.0,9.8683,9.8912,9.8224,9.8396,57300.0
2008-12-01 12:00:00,17.15,17.16,17.03,17.16,66450.0,9.8339,9.8396,9.7651,9.8396,66450.0
2008-12-01 12:10:00,17.16,17.2,17.07,17.1,62700.0,9.8396,9.8626,9.788,9.8052,62700.0
2008-12-01 12:20:00,17.09,17.11,16.97,17.01,72600.0,9.7995,9.811,9.7307,9.7536,72600.0
2008-12-01 12:30:00,17.02,17.06,16.9,16.91,80850.0,9.7593,9.7823,9.6905,9.6963,80850.0
2008-12-01 12:40:00,16.93,17.03,16.89,16.99,60600.0,9.7077,9.7651,9.6848,9.7421,60600.0
2008-12-01 12:50:00,17.0,17.02,16.9,16.92,55200.0,9.7479,9.7593,9.6905,9.702,55200.0
2008-12-01 13:00:00,16.93,17.03,16.93,16.99,38550.0,9.7077,9.7651,9.7077,9.7421,38550.0
2008-12-01 13:10:00,16.99,17.11,16.98,17.09,60450.0,9.7421,9.811,9.7364,9.7995,60450.0
2008-12-01 13:20:00,17.09,17.13,17.0,17.04,59700.0,9.7995,9.8224,9.7479,9.7708,59700.0
2008-12-01 13:30:00,17.04,17.25,17.02,17.21,181800.0,9.7708,9.8912,9.7593,9.8683,181800.0
2008-12-01 13:40:00,17.19,17.34,17.03,17.03,277500.0,9.8568,9.9428,9.7651,9.7651,277500.0
2008-12-01 13:50:00,17.04,17.14,16.92,17.13,115650.0,9.7708,9.8282,9.702,9.8224,115650.0
2008-12-01 14:00:00,17.15,17.15,16.87,16.97,73050.0,9.8339,9.8339,9.6733,9.7307,73050.0
2008-12-01 14:10:00,16.97,16.99,16.79,16.83,65100.0,9.7307,9.7421,9.6275,9.6504,65100.0
2008-12-01 14:20:00,16.83,16.94,16.77,16.93,89100.0,9.6504,9.7135,9.616,9.7077,89100.0
2008-12-01 14:30:00,16.93,17.1,16.9,17.04,113100.0,9.7077,9.8052,9.6905,9.7708,113100.0
2008-12-01 14:40:00,17.03,17.13,16.99,17.03,74850.0,9.7651,9.8224,9.7421,9.7651,74850.0
2008-12-01 14:50:00,17.05,17.28,17.05,17.1,84450.0,9.7765,9.9084,9.7765,9.8052,84450.0
2008-12-01 15:00:00,17.09,17.14,16.97,16.99,132150.0,9.7995,9.8282,9.7307,9.7421,132150.0
2008-12-01 15:10:00,17.0,17.09,16.97,17.01,115050.0,9.7479,9.7995,9.7307,9.7536,115050.0
2008-12-01 15:20:00,17.0,17.01,16.85,16.95,93900.0,9.7479,9.7536,9.6619,9.7192,93900.0
2008-12-01 15:30:00,16.95,16.99,16.83,16.84,205800.0,9.7192,9.7421,9.6504,9.6561,205800.0
2008-12-01 15:40:00,16.84,16.89,16.7,16.79,315450.0,9.6561,9.6848,9.5759,9.6275,315450.0
2008-12-01 15:50:00,16.78,16.81,16.49,16.49,576150.0,9.6217,9.6389,9.4554,9.4554,576150.0
2008-12-02 09:30:00,16.87,17.0,16.56,16.96,145500.0,9.6733,9.7479,9.4956,9.7249,145500.0
2008-12-02 09:40:00,16.95,16.99,16.7,16.82,155850.0,9.7192,9.7421,9.5759,9.6447,155850.0
2008-12-02 09:50:00,16.83,17.19,16.8,17.13,147450.0,9.6504,9.8568,9.6332,9.8224,147450.0
2008-12-02 10:00:00,17.17,17.49,17.14,17.46,157800.0,9.8454,10.0288,9.8282,10.0116,157800.0
2008-12-02 10:10:00,17.45,17.53,17.28,17.3,179250.0,10.0059,10.0518,9.9084,9.9199,179250.0
2008-12-02 10:20:00,17.29,17.49,17.21,17.39,151050.0,9.9142,10.0288,9.8683,9.9715,151050.0
2008-12-02 10:30:00,17.38,17.6,17.38,17.58,147450.0,9.9658,10.0919,9.9658,10.0805,147450.0
2008-12-02 10:40:00,17.58,17.71,17.55,17.57,118500.0,10.0805,10.155,10.0633,10.0747,118500.0
2008-12-02 10:50:00,17.57,17.61,17.47,17.49,81450.0,10.0747,10.0977,10.0174,10.0288,81450.0
2008-12-02 11:00:00,17.47,17.55,17.36,17.45,81300.0,10.0174,10.0633,9.9543,10.0059,81300.0
2008-12-02 11:10:00,17.45,17.52,17.31,17.37,74250.0,10.0059,10.046,9.9256,9.96,74250.0
2008-12-02 11:20:00,17.37,17.49,17.33,17.43,82800.0,9.96,10.0288,9.9371,9.9944,82800.0
2008-12-02 11:30:00,17.44,17.53,17.31,17.35,57450.0,10.0002,10.0518,9.9256,9.9486,57450.0
2008-12-02 11:40:00,17.36,17.49,17.27,17.47,54150.0,9.9543,10.0288,9.9027,10.0174,54150.0
2008-12-02 11:50:00,17.47,17.55,17.45,17.49,51000.0,10.0174,10.0633,10.0059,10.0288,51000.0
2008-12-02 12:00:00,17.52,17.55,17.43,17.47,49050.0,10.046,10.0633,9.9944,10.0174,49050.0
2008-12-02 12:10:00,17.47,17.51,17.41,17.45,42150.0,10.0174,10.0403,9.983,10.0059,42150.0
2008-12-02 12:20:00,17.45,17.62,17.45,17.57,61500.0,10.0059,10.1034,10.0059,10.0747,61500.0
2008-12-02 12:30:00,17.57,17.61,17.43,17.46,66000.0,10.0747,10.0977,9.9944,10.0116,66000.0
2008-12-02 12:40:00,17.44,17.48,17.41,17.43,39000.0,10.0002,10.0231,9.983,9.9944,39000.0
2008-12-02 12:50:00,17.42,17.53,17.35,17.5,118200.0,9.9887,10.0518,9.9486,10.0346,118200.0
2008-12-02 13:00:00,17.5,17.53,17.36,17.39,116400.0,10.0346,10.0518,9.9543,9.9715,116400.0
2008-12-02 13:10:00,17.39,17.54,17.38,17.47,120150.0,9.9715,10.0575,9.9658,10.0174,120150.0
2008-12-02 13:20:00,17.47,17.51,17.41,17.45,106650.0,10.0174,10.0403,9.983,10.0059,106650.0
2008-12-02 13:30:00,17.46,17.46,17.23,17.27,130950.0,10.0116,10.0116,9.8798,9.9027,130950.0
2008-12-02 13:40:00,17.27,17.37,17.2,17.23,109800.0,9.9027,9.96,9.8626,9.8798,109800.0
2008-12-02 13:50:00,17.23,17.25,17.08,17.15,114300.0,9.8798,9.8912,9.7938,9.8339,114300.0
2008-12-02 14:00:00,17.15,17.19,16.93,16.97,159450.0,9.8339,9.8568,9.7077,9.7307,159450.0
2008-12-02 14:10:00,16.96,17.05,16.91,16.97,82800.0,9.7249,9.7765,9.6963,9.7307,82800.0
2008-12-02 14:20:00,16.97,16.97,16.79,16.91,133500.0,9.7307,9.7307,9.6275,9.6963,133500.0
2008-12-02 14:30:00,16.91,17.08,16.85,17.05,94650.0,9.6963,9.7938,9.6619,9.7765,94650.0
2008-12-02 14:40:00,17.04,17.11,16.97,17.04,66900.0,9.7708,9.811,9.7307,9.7708,66900.0
2008-12-02 14:50:00,17.02,17.32,17.01,17.29,101850.0,9.7593,9.9314,9.7536,9.9142,101850.0
2008-12-02 15:00:00,17.29,17.29,17.0,17.09,151500.0,9.9142,9.9142,9.7479,9.7995,151500.0
2008-12-02 15:10:00,17.1,17.36,16.99,17.33,112200.0,9.8052,9.9543,9.7421,9.9371,112200.0
2008-12-02 15:20:00,17.35,17.59,17.27,17.45,146400.0,9.9486,10.0862,9.9027,10.0059,146400.0
2008-12-02 15:30:00,17.45,17.61,17.44,17.45,129000.0,10.0059,10.0977,10.0002,10.0059,129000.0
2008-12-02 15:40:00,17.46,17.55,17.29,17.31,159600.0,10.0116,10.0633,9.9142,9.9256,159600.0
2008-12-02 15:50:00,17.32,17.65,17.23,17.61,396750.0,9.9314,10.1206,9.8798,10.0977,396750.0
2008-12-03 09:30:00,16.23,16.96,16.19,16.91,264450.0,9.3064,9.7249,9.2834,9.6963,264450.0
2008-12-03 09:40:00,16.91,17.05,16.75,16.84,158550.0,9.6963,9.7765,9.6045,9.6561,158550.0
2008-12-03 09:50:00,16.85,16.93,16.66,16.79,87300.0,9.6619,9.7077,9.5529,9.6275,87300.0
2008-12-03 10:00:00,16.78,17.01,16.67,16.97,132600.0,9.6217,9.7536,9.5587,9.7307,132600.0
2008-12-03 10:10:00,16.96,17.06,16.82,16.98,73950.0,9.7249,9.7823,9.6447,9.7364,73950.0
2008-12-03 10:20:00,16.97,17.32,16.97,17.32,91050.0,9.7307,9.9314,9.7307,9.9314,91050.0
2008-12-03 10:30:00,17.31,17.47,17.25,17.3,91650.0,9.9256,10.0174,9.8912,9.9199,91650.0
2008-12-03 10:40:00,17.29,17.7,17.22,17.63,96750.0,9.9142,10.1493,9.874,10.1091,96750.0
2008-12-03 10:50:00,17.63,17.88,17.58,17.85,92100.0,10.1091,10.2525,10.0805,10.2353,92100.0
2008-12-03 11:00:00,17.85,17.9,17.69,17.74,92100.0,10.2353,10.2639,10.1435,10.1722,92100.0
2008-12-03 11:10:00,17.74,18.07,17.73,17.99,107850.0,10.1722,10.3614,10.1665,10.3155,107850.0
2008-12-03 11:20:00,17.99,18.07,17.84,17.86,133050.0,10.3155,10.3614,10.2295,10.241,133050.0
2008-12-03 11:30:00,17.87,17.94,17.79,17.92,93900.0,10.2467,10.2869,10.2009,10.2754,93900.0
2008-12-03 11:40:00,17.91,18.07,17.8,17.85,103050.0,10.2697,10.3614,10.2066,10.2353,103050.0
2008-12-03 11:50:00,17.87,18.17,17.83,18.09,109500.0,10.2467,10.4188,10.2238,10.3729,109500.0
2008-12-03 12:00:00,18.09,18.11,17.7,17.71,76200.0,10.3729,10.3844,10.1493,10.155,76200.0
2008-12-03 12:10:00,17.71,17.83,17.58,17.59,64500.0,10.155,10.2238,10.0805,10.0862,64500.0
2008-12-03 12:20:00,17.58,17.77,17.53,17.71,69600.0,10.0805,10.1894,10.0518,10.155,69600.0
2008-12-03 12:30:00,17.71,17.79,17.69,17.76,37950.0,10.155,10.2009,10.1435,10.1837,37950.0
2008-12-03 12:40:00,17.74,17.77,17.57,17.61,75150.0,10.1722,10.1894,10.0747,10.0977,75150.0
2008-12-03 12:50:00,17.61,17.74,17.56,17.61,36000.0,10.0977,10.1722,10.069,10.0977,36000.0
2008-12-03 13:00:00,17.61,17.63,17.51,17.52,40800.0,10.0977,10.1091,10.0403,10.046,40800.0
2008-12-03 13:10:00,17.51,17.6,17.49,17.59,91200.0,10.0403,10.0919,10.0288,10.0862,91200.0
2008-12-03 13:20:00,17.59,17.65,17.45,17.45,169950.0,10.0862,10.1206,10.0059,10.0059,169950.0
2008-12-03 13:30:00,17.45,17.5,17.39,17.41,135750.0,10.0059,10.0346,9.9715,9.983,135750.0
2008-12-03 13:40:00,17.4,17.41,17.18,17.33,137700.0,9.9772,9.983,9.8511,9.9371,137700.0
2008-12-03 13:50:00,17.33,17.33,17.15,17.21,79350.0,9.9371,9.9371,9.8339,9.8683,79350.0
2008-12-03 14:00:00,17.21,17.33,17.11,17.29,113550.0,9.8683,9.9371,9.811,9.9142,113550.0
2008-12-03 14:10:00,17.31,17.46,17.24,17.43,152100.0,9.9256,10.0116,9.8855,9.9944,152100.0
2008-12-03 14:20:00,17.42,17.71,17.37,17.6,168750.0,9.9887,10.155,9.96,10.0919,168750.0
2008-12-03 14:30:00,17.6,17.85,17.59,17.67,211050.0,10.0919,10.2353,10.0862,10.1321,211050.0
2008-12-03 14:40:00,17.67,17.9,17.63,17.78,188550.0,10.1321,10.2639,10.1091,10.1951,188550.0
2008-12-03 14:50:00,17.79,17.96,17.74,17.77,183750.0,10.2009,10.2983,10.1722,10.1894,183750.0
2008-12-03 15:00:00,17.77,17.99,17.6,17.93,197550.0,10.1894,10.3155,10.0919,10.2811,197550.0
2008-12-03 15:10:00,17.91,17.98,17.68,17.91,300450.0,10.2697,10.3098,10.1378,10.2697,300450.0
2008-12-03 15:20:00,17.91,18.03,17.72,17.91,203100.0,10.2697,10.3385,10.1607,10.2697,203100.0
2008-12-03 15:30:00,17.9,18.09,17.75,18.05,259950.0,10.2639,10.3729,10.1779,10.35,259950.0
2008-12-03 15:40:00,18.05,18.24,17.98,18.11,303600.0,10.35,10.4589,10.3098,10.3844,303600.0
2008-12-03 15:50:00,18.1,18.32,18.07,18.23,618000.0,10.3786,10.5048,10.3614,10.4532,618000.0
2008-12-04 09:30:00,17.77,17.99,17.48,17.69,145050.0,10.1894,10.3155,10.0231,10.1435,145050.0
2008-12-04 09:40:00,17.75,17.96,17.73,17.91,117000.0,10.1779,10.2983,10.1665,10.2697,117000.0
2008-12-04 09:50:00,17.93,18.14,17.79,17.81,142500.0,10.2811,10.4016,10.2009,10.2123,142500.0
2008-12-04 10:00:00,17.79,18.06,17.75,17.82,83700.0,10.2009,10.3557,10.1779,10.2181,83700.0
2008-12-04 10:10:00,17.82,17.87,17.65,17.71,114150.0,10.2181,10.2467,10.1206,10.155,114150.0
2008-12-04 10:20:00,17.72,17.99,17.63,17.92,126000.0,10.1607,10.3155,10.1091,10.2754,126000.0
2008-12-04 10:30:00,17.92,18.19,17.91,18.11,105150.0,10.2754,10.4302,10.2697,10.3844,105150.0
2008-12-04 10:40:00,18.1,18.21,18.0,18.03,67200.0,10.3786,10.4417,10.3213,10.3385,67200.0
2008-12-04 10:50:00,18.03,18.3,17.99,18.26,102750.0,10.3385,10.4933,10.3155,10.4704,102750.0
2008-12-04 11:00:00,18.25,18.28,18.11,18.13,137250.0,10.4646,10.4818,10.3844,10.3958,137250.0
2008-12-04 11:10:00,18.13,18.25,18.05,18.2,118800.0,10.3958,10.4646,10.35,10.436,118800.0
2008-12-04 11:20:00,18.19,18.32,18.17,18.2,83700.0,10.4302,10.5048,10.4188,10.436,83700.0
2008-12-04 11:30:00,18.19,18.25,18.15,18.19,144450.0,10.4302,10.4646,10.4073,10.4302,144450.0
2008-12-04 11:40:00,18.16,18.19,18.0,18.08,107850.0,10.413,10.4302,10.3213,10.3672,107850.0
2008-12-04 11:50:00,18.07,18.16,18.03,18.05,47850.0,10.3614,10.413,10.3385,10.35,47850.0
2008-12-04 12:00:00,18.06,18.09,17.87,17.93,39900.0,10.3557,10.3729,10.2467,10.2811,39900.0
2008-12-04 12:10:00,17.92,17.93,17.74,17.74,51300.0,10.2754,10.2811,10.1722,10.1722,51300.0
2008-12-04 12:20:00,17.75,17.91,17.7,17.85,48750.0,10.1779,10.2697,10.1493,10.2353,48750.0
2008-12-04 12:30:00,17.85,17.87,17.78,17.86,44550.0,10.2353,10.2467,10.1951,10.241,44550.0
2008-12-04 12:40:00,17.85,17.93,17.83,17.89,33750.0,10.2353,10.2811,10.2238,10.2582,33750.0
2008-12-04 12:50:00,17.89,17.89,17.79,17.79,59550.0,10.2582,10.2582,10.2009,10.2009,59550.0
2008-12-04 13:00:00,17.8,17.8,17.67,17.67,71100.0,10.2066,10.2066,10.1321,10.1321,71100.0
2008-12-04 13:10:00,17.67,17.71,17.6,17.65,65550.0,10.1321,10.155,10.0919,10.1206,65550.0
2008-12-04 13:20:00,17.65,17.68,17.55,17.56,58950.0,10.1206,10.1378,10.0633,10.069,58950.0
2008-12-04 13:30:00,17.55,17.73,17.54,17.69,74100.0,10.0633,10.1665,10.0575,10.1435,74100.0
2008-12-04 13:40:00,17.69,17.79,17.63,17.77,56850.0,10.1435,10.2009,10.1091,10.1894,56850.0
2008-12-04 13:50:00,17.74,17.9,17.73,17.89,127500.0,10.1722,10.2639,10.1665,10.2582,127500.0
2008-12-04 14:00:00,17.89,18.04,17.87,18.0,99750.0,10.2582,10.3442,10.2467,10.3213,99750.0
2008-12-04 14:10:00,18.01,18.08,17.94,17.97,313950.0,10.327,10.3672,10.2869,10.3041,313950.0
2008-12-04 14:20:00,17.97,18.11,17.97,18.02,130800.0,10.3041,10.3844,10.3041,10.3328,130800.0
2008-12-04 14:30:00,18.03,18.24,18.03,18.21,117750.0,10.3385,10.4589,10.3385,10.4417,117750.0
2008-12-04 14:40:00,18.2,18.22,17.97,18.05,200850.0,10.436,10.4474,10.3041,10.35,200850.0
2008-12-04 14:50:00,18.03,18.17,17.95,17.95,83550.0,10.3385,10.4188,10.2926,10.2926,83550.0
2008-12-04 15:00:00,17.95,17.98,17.59,17.67,267300.0,10.2926,10.3098,10.0862,10.1321,267300.0
2008-12-04 15:10:00,17.69,17.77,17.41,17.53,275550.0,10.1435,10.1894,9.983,10.0518,275550.0
2008-12-04 15:20:00,17.55,17.56,17.22,17.25,318150.0,10.0633,10.069,9.874,9.8912,318150.0
2008-12-04 15:30:00,17.23,17.39,17.11,17.11,331650.0,9.8798,9.9715,9.811,9.811,331650.0
2008-12-04 15:40:00,17.11,17.46,17.07,17.26,416550.0,9.811,10.0116,9.788,9.897,416550.0
2008-12-04 15:50:00,17.26,17.35,17.07,17.23,805050.0,9.897,9.9486,9.788,9.8798,805050.0
2008-12-05 09:30:00,17.0,17.2,16.97,17.09,235800.0,9.7479,9.8626,9.7307,9.7995,235800.0
2008-12-05 09:40:00,17.11,17.17,16.91,16.96,202650.0,9.811,9.8454,9.6963,9.7249,202650.0
2008-12-05 09:50:00,16.96,17.13,16.85,16.89,231000.0,9.7249,9.8224,9.6619,9.6848,231000.0
2008-12-05 10:00:00,16.87,17.01,16.86,16.95,189750.0,9.6733,9.7536,9.6676,9.7192,189750.0
2008-12-05 10:10:00,16.97,16.99,16.81,16.81,168750.0,9.7307,9.7421,9.6389,9.6389,168750.0
2008-12-05 10:20:00,16.81,16.83,16.64,16.75,117600.0,9.6389,9.6504,9.5415,9.6045,117600.0
2008-12-05 10:30:00,16.75,16.9,16.71,16.83,90150.0,9.6045,9.6905,9.5816,9.6504,90150.0
2008-12-05 10:40:00,16.83,16.89,16.67,16.89,105150.0,9.6504,9.6848,9.5587,9.6848,105150.0
2008-12-05 10:50:00,16.87,17.01,16.85,16.93,103950.0,9.6733,9.7536,9.6619,9.7077,103950.0
2008-12-05 11:00:00,16.93,16.99,16.88,16.93,102450.0,9.7077,9.7421,9.6791,9.7077,102450.0
2008-12-05 11:10:00,16.94,17.04,16.86,16.99,59550.0,9.7135,9.7708,9.6676,9.7421,59550.0
2008-12-05 11:20:00,16.97,16.99,16.83,16.87,48900.0,9.7307,9.7421,9.6504,9.6733,48900.0
2008-12-05 11:30:00,16.87,16.97,16.8,16.97,93600.0,9.6733,9.7307,9.6332,9.7307,93600.0
2008-12-05 11:40:00,16.98,17.11,16.96,17.09,110100.0,9.7364,9.811,9.7249,9.7995,110100.0
2008-12-05 11:50:00,17.09,17.28,17.09,17.17,77700.0,9.7995,9.9084,9.7995,9.8454,77700.0
2008-12-05 12:00:00,17.18,17.34,17.14,17.33,90300.0,9.8511,9.9428,9.8282,9.9371,90300.0
2008-12-05 12:10:00,17.33,17.35,17.24,17.29,120000.0,9.9371,9.9486,9.8855,9.9142,120000.0
2008-12-05 12:20:00,17.27,17.36,17.25,17.34,82950.0,9.9027,9.9543,9.8912,9.9428,82950.0
2008-12-05 12:30:00,17.33,17.33,17.17,17.19,108150.0,9.9371,9.9371,9.8454,9.8568,108150.0
2008-12-05 12:40:00,17.19,17.21,17.12,17.19,87450.0,9.8568,9.8683,9.8167,9.8568,87450.0
2008-12-05 12:50:00,17.19,17.23,17.17,17.19,86400.0,9.8568,9.8798,9.8454,9.8568,86400.0
2008-12-05 13:00:00,17.2,17.36,17.18,17.35,102450.0,9.8626,9.9543,9.8511,9.9486,102450.0
2008-12-05 13:10:00,17.33,17.47,17.32,17.33,98550.0,9.9371,10.0174,9.9314,9.9371,98550.0
2008-12-05 13:20:00,17.34,17.41,17.25,17.25,62550.0,9.9428,9.983,9.8912,9.8912,62550.0
2008-12-05 13:30:00,17.27,17.43,17.25,17.39,79650.0,9.9027,9.9944,9.8912,9.9715,79650.0
2008-12-05 13:40:00,17.39,17.66,17.34,17.65,166350.0,9.9715,10.1263,9.9428,10.1206,166350.0
2008-12-05 13:50:00,17.64,17.93,17.63,17.73,281550.0,10.1149,10.2811,10.1091,10.1665,281550.0
2008-12-05 14:00:00,17.72,17.83,17.55,17.55,105750.0,10.1607,10.2238,10.0633,10.0633,105750.0
2008-12-05 14:10:00,17.53,17.65,17.43,17.53,96150.0,10.0518,10.1206,9.9944,10.0518,96150.0
2008-12-05 14:20:00,17.52,17.73,17.51,17.57,130200.0,10.046,10.1665,10.0403,10.0747,130200.0
2008-12-05 14:30:00,17.57,17.85,17.51,17.85,77250.0,10.0747,10.2353,10.0403,10.2353,77250.0
2008-12-05 14:40:00,17.85,18.37,17.85,18.32,195300.0,10.2353,10.5334,10.2353,10.5048,195300.0
2008-12-05 14:50:00,18.33,18.34,18.13,18.19,168900.0,10.5105,10.5162,10.3958,10.4302,168900.0
2008-12-05 15:00:00,18.21,18.36,17.92,18.05,346950.0,10.4417,10.5277,10.2754,10.35,346950.0
2008-12-05 15:10:00,18.04,18.32,18.01,18.17,138000.0,10.3442,10.5048,10.327,10.4188,138000.0
2008-12-05 15:20:00,18.16,18.28,18.0,18.24,134250.0,10.413,10.4818,10.3213,10.4589,134250.0
2008-12-05 15:30:00,18.25,18.5,18.23,18.41,252150.0,10.4646,10.608,10.4532,10.5564,252150.0
2008-12-05 15:40:00,18.41,18.51,18.29,18.38,420750.0,10.5564,10.6137,10.4876,10.5392,420750.0
2008-12-05 15:50:00,18.38,18.57,18.38,18.53,746850.0,10.5392,10.6481,10.5392,10.6252,746850.0
2008-12-08 09:30:00,18.59,19.64,18.59,19.61,343350.0,10.6596,11.2617,10.6596,11.2445,343350.0
2008-12-08 09:40:00,19.61,19.83,19.47,19.49,298050.0,11.2445,11.3706,11.1642,11.1757,298050.0
2008-12-08 09:50:00,19.48,19.49,19.03,19.07,397950.0,11.1699,11.1757,10.9119,10.9348,397950.0
2008-12-08 10:00:00,19.09,19.33,19.03,19.31,263550.0,10.9463,11.0839,10.9119,11.0724,263550.0
2008-12-08 10:10:00,19.31,19.37,19.15,19.25,129600.0,11.0724,11.1068,10.9807,11.038,129600.0
2008-12-08 10:20:00,19.27,19.44,19.23,19.33,141750.0,11.0495,11.147,11.0266,11.0839,141750.0
2008-12-08 10:30:00,19.3,19.41,19.23,19.39,142500.0,11.0667,11.1298,11.0266,11.1183,142500.0
2008-12-08 10:40:00,19.39,19.65,19.38,19.59,204300.0,11.1183,11.2674,11.1126,11.233,204300.0
2008-12-08 10:50:00,19.6,19.71,19.51,19.55,187950.0,11.2387,11.3018,11.1871,11.2101,187950.0
2008-12-08 11:00:00,19.55,19.65,19.41,19.45,95400.0,11.2101,11.2674,11.1298,11.1527,95400.0
2008-12-08 11:10:00,19.44,19.55,19.41,19.53,84600.0,11.147,11.2101,11.1298,11.1986,84600.0
2008-12-08 11:20:00,19.52,19.63,19.49,19.57,95250.0,11.1929,11.2559,11.1757,11.2215,95250.0
2008-12-08 11:30:00,19.58,19.74,19.53,19.71,181200.0,11.2273,11.319,11.1986,11.3018,181200.0
2008-12-08 11:40:00,19.69,19.69,19.57,19.63,52650.0,11.2903,11.2903,11.2215,11.2559,52650.0
2008-12-08 11:50:00,19.64,19.69,19.57,19.69,106650.0,11.2617,11.2903,11.2215,11.2903,106650.0
2008-12-08 12:00:00,19.7,19.77,19.63,19.65,94050.0,11.2961,11.3362,11.2559,11.2674,94050.0
2008-12-08 12:10:00,19.65,19.81,19.59,19.79,45000.0,11.2674,11.3591,11.233,11.3477,45000.0
2008-12-08 12:20:00,19.79,19.87,19.78,19.81,58950.0,11.3477,11.3936,11.3419,11.3591,58950.0
2008-12-08 12:30:00,19.8,19.83,19.75,19.79,50550.0,11.3534,11.3706,11.3247,11.3477,50550.0
2008-12-08 12:40:00,19.78,19.83,19.74,19.76,53700.0,11.3419,11.3706,11.319,11.3305,53700.0
2008-12-08 12:50:00,19.75,19.8,19.57,19.61,150300.0,11.3247,11.3534,11.2215,11.2445,150300.0
2008-12-08 13:00:00,19.61,19.73,19.61,19.68,192450.0,11.2445,11.3133,11.2445,11.2846,192450.0
2008-12-08 13:10:00,19.67,19.69,19.51,19.52,172200.0,11.2789,11.2903,11.1871,11.1929,172200.0
2008-12-08 13:20:00,19.51,19.6,19.45,19.49,179400.0,11.1871,11.2387,11.1527,11.1757,179400.0
2008-12-08 13:30:00,19.49,19.5,19.3,19.46,105900.0,11.1757,11.1814,11.0667,11.1585,105900.0
2008-12-08 13:40:00,19.47,19.52,19.41,19.41,90450.0,11.1642,11.1929,11.1298,11.1298,90450.0
2008-12-08 13:50:00,19.42,19.53,19.38,19.5,69600.0,11.1355,11.1986,11.1126,11.1814,69600.0
2008-12-08 14:00:00,19.52,19.71,19.5,19.7,108450.0,11.1929,11.3018,11.1814,11.2961,108450.0
2008-12-08 14:10:00,19.69,19.82,19.68,19.81,81000.0,11.2903,11.3649,11.2846,11.3591,81000.0
2008-12-08 14:20:00,19.82,19.95,19.82,19.91,105600.0,11.3649,11.4394,11.3649,11.4165,105600.0
2008-12-08 14:30:00,19.91,19.95,19.81,19.9,100200.0,11.4165,11.4394,11.3591,11.4108,100200.0
2008-12-08 14:40:00,19.9,20.01,19.86,20.01,235800.0,11.4108,11.4738,11.3878,11.4738,235800.0
2008-12-08 14:50:00,20.01,20.11,19.99,20.1,222000.0,11.4738,11.5312,11.4624,11.5254,222000.0
2008-12-08 15:00:00,20.09,20.35,20.03,20.31,327000.0,11.5197,11.6688,11.4853,11.6458,327000.0
2008-12-08 15:10:00,20.3,20.41,20.17,20.21,305100.0,11.6401,11.7032,11.5656,11.5885,305100.0
2008-12-08 15:20:00,20.23,20.3,20.11,20.24,199650.0,11.6,11.6401,11.5312,11.6057,199650.0
2008-12-08 15:30:00,20.23,20.29,19.99,20.0,301200.0,11.6,11.6344,11.4624,11.4681,301200.0
2008-12-08 15:40:00,19.99,20.13,19.79,19.86,316950.0,11.4624,11.5426,11.3477,11.3878,316950.0
2008-12-08 15:50:00,19.87,20.21,19.86,20.13,806100.0,11.3936,11.5885,11.3878,11.5426,806100.0
2008-12-09 09:30:00,19.9,20.37,19.62,19.67,154200.0,11.4108,11.6803,11.2502,11.2789,154200.0
2008-12-09 09:40:00,19.69,19.79,19.48,19.75,223500.0,11.2903,11.3477,11.1699,11.3247,223500.0
2008-12-09 09:50:00,19.76,19.91,19.67,19.8,108900.0,11.3305,11.4165,11.2789,11.3534,108900.0
2008-12-09 10:00:00,19.79,20.17,19.79,20.01,202500.0,11.3477,11.5656,11.3477,11.4738,202500.0
2008-12-09 10:10:00,20.0,20.48,20.0,20.44,159600.0,11.4681,11.7433,11.4681,11.7204,159600.0
2008-12-09 10:20:00,20.43,20.48,20.23,20.28,159900.0,11.7147,11.7433,11.6,11.6286,159900.0
2008-12-09 10:30:00,20.28,20.5,20.27,20.39,120300.0,11.6286,11.7548,11.6229,11.6917,120300.0
2008-12-09 10:40:00,20.41,20.59,20.34,20.54,134400.0,11.7032,11.8064,11.6631,11.7777,134400.0
2008-12-09 10:50:00,20.55,20.66,20.54,20.57,72450.0,11.7835,11.8465,11.7777,11.7949,72450.0
2008-12-09 11:00:00,20.56,20.67,20.52,20.6,109650.0,11.7892,11.8523,11.7663,11.8121,109650.0
2008-12-09 11:10:00,20.63,20.63,20.47,20.49,112800.0,11.8293,11.8293,11.7376,11.7491,112800.0
2008-12-09 11:20:00,20.49,20.59,20.4,20.47,124800.0,11.7491,11.8064,11.6975,11.7376,124800.0
2008-12-09 11:30:00,20.41,20.61,20.27,20.33,123750.0,11.7032,11.8179,11.6229,11.6573,123750.0
2008-12-09 11:40:00,20.33,20.41,20.25,20.33,115200.0,11.6573,11.7032,11.6114,11.6573,115200.0
2008-12-09 11:50:00,20.34,20.6,20.33,20.49,98250.0,11.6631,11.8121,11.6573,11.7491,98250.0
2008-12-09 12:00:00,20.49,20.68,20.45,20.61,102450.0,11.7491,11.858,11.7261,11.8179,102450.0
2008-12-09 12:10:00,20.61,20.69,20.47,20.61,89550.0,11.8179,11.8637,11.7376,11.8179,89550.0
2008-12-09 12:20:00,20.6,20.68,20.45,20.68,137250.0,11.8121,11.858,11.7261,11.858,137250.0
2008-12-09 12:30:00,20.67,20.79,20.64,20.79,95550.0,11.8523,11.9211,11.8351,11.9211,95550.0
2008-12-09 12:40:00,20.77,20.82,20.69,20.79,110550.0,11.9096,11.9383,11.8637,11.9211,110550.0
2008-12-09 12:50:00,20.77,20.85,20.66,20.71,107700.0,11.9096,11.9555,11.8465,11.8752,107700.0
2008-12-09 13:00:00,20.72,20.75,20.53,20.71,231150.0,11.8809,11.8981,11.772,11.8752,231150.0
2008-12-09 13:10:00,20.72,20.79,20.65,20.65,226650.0,11.8809,11.9211,11.8408,11.8408,226650.0
2008-12-09 13:20:00,20.63,20.7,20.52,20.55,209850.0,11.8293,11.8695,11.7663,11.7835,209850.0
2008-12-09 13:30:00,20.54,20.64,20.49,20.63,217200.0,11.7777,11.8351,11.7491,11.8293,217200.0
2008-12-09 13:40:00,20.6,20.77,20.59,20.77,130950.0,11.8121,11.9096,11.8064,11.9096,130950.0
2008-12-09 13:50:00,20.75,20.78,20.65,20.67,335550.0,11.8981,11.9153,11.8408,11.8523,335550.0
2008-12-09 14:00:00,20.67,20.75,20.59,20.62,428400.0,11.8523,11.8981,11.8064,11.8236,428400.0
2008-12-09 14:10:00,20.62,20.74,20.6,20.68,281400.0,11.8236,11.8924,11.8121,11.858,281400.0
2008-12-09 14:20:00,20.67,20.69,20.6,20.67,376950.0,11.8523,11.8637,11.8121,11.8523,376950.0
2008-12-09 14:30:00,20.67,20.77,20.56,20.73,337050.0,11.8523,11.9096,11.7892,11.8867,337050.0
2008-12-09 14:40:00,20.73,20.97,20.73,20.93,193650.0,11.8867,12.0243,11.8867,12.0014,193650.0
2008-12-09 14:50:00,20.92,21.21,20.85,21.17,287250.0,11.9956,12.1619,11.9555,12.139,287250.0
2008-12-09 15:00:00,21.17,21.31,20.95,21.19,222000.0,12.139,12.2193,12.0128,12.1504,222000.0
2008-12-09 15:10:00,21.2,21.2,20.85,20.99,564000.0,12.1562,12.1562,11.9555,12.0358,564000.0
2008-12-09 15:20:00,20.99,21.04,20.57,20.6,532350.0,12.0358,12.0644,11.7949,11.8121,532350.0
2008-12-09 15:30:00,20.6,20.75,20.45,20.53,522600.0,11.8121,11.8981,11.7261,11.772,522600.0
2008-12-09 15:40:00,20.53,20.67,20.39,20.39,844650.0,11.772,11.8523,11.6917,11.6917,844650.0
2008-12-09 15:50:00,20.39,20.4,20.12,20.27,1285650.0,11.6917,11.6975,11.5369,11.6229,1285650.0
2008-12-10 09:30:00,19.11,19.83,19.09,19.63,767400.0,10.9578,11.3706,10.9463,11.2559,767400.0
2008-12-10 09:40:00,19.65,19.66,19.33,19.35,498150.0,11.2674,11.2731,11.0839,11.0954,498150.0
2008-12-10 09:50:00,19.35,19.35,18.83,18.87,581700.0,11.0954,11.0954,10.7972,10.8201,581700.0
2008-12-10 10:00:00,18.86,19.0,18.7,18.89,655800.0,10.8144,10.8947,10.7227,10.8316,655800.0
2008-12-10 10:10:00,18.88,19.25,18.86,19.19,372000.0,10.8259,11.038,10.8144,11.0036,372000.0
2008-12-10 10:20:00,19.17,19.35,19.09,19.35,322050.0,10.9922,11.0954,10.9463,11.0954,322050.0
2008-12-10 10:30:00,19.33,19.5,19.29,19.37,328050.0,11.0839,11.1814,11.061,11.1068,328050.0
2008-12-10 10:40:00,19.39,19.47,19.21,19.33,261450.0,11.1183,11.1642,11.0151,11.0839,261450.0
2008-12-10 10:50:00,19.33,19.5,19.21,19.5,287700.0,11.0839,11.1814,11.0151,11.1814,287700.0
2008-12-10 11:00:00,19.49,19.6,19.37,19.49,233700.0,11.1757,11.2387,11.1068,11.1757,233700.0
2008-12-10 11:10:00,19.51,19.77,19.5,19.74,204750.0,11.1871,11.3362,11.1814,11.319,204750.0
2008-12-10 11:20:00,19.75,19.83,19.64,19.83,289350.0,11.3247,11.3706,11.2617,11.3706,289350.0
2008-12-10 11:30:00,19.83,19.87,19.7,19.83,290100.0,11.3706,11.3936,11.2961,11.3706,290100.0
2008-12-10 11:40:00,19.83,19.91,19.73,19.91,307800.0,11.3706,11.4165,11.3133,11.4165,307800.0
2008-12-10 11:50:00,19.91,19.99,19.82,19.83,217650.0,11.4165,11.4624,11.3649,11.3706,217650.0
2008-12-10 12:00:00,19.83,19.83,19.71,19.71,220650.0,11.3706,11.3706,11.3018,11.3018,220650.0
2008-12-10 12:10:00,19.73,19.81,19.65,19.72,208050.0,11.3133,11.3591,11.2674,11.3075,208050.0
2008-12-10 12:20:00,19.71,19.74,19.62,19.73,207150.0,11.3018,11.319,11.2502,11.3133,207150.0
2008-12-10 12:30:00,19.73,19.76,19.64,19.74,252600.0,11.3133,11.3305,11.2617,11.319,252600.0
2008-12-10 12:40:00,19.73,19.84,19.67,19.73,207750.0,11.3133,11.3763,11.2789,11.3133,207750.0
2008-12-10 12:50:00,19.72,19.79,19.6,19.67,86400.0,11.3075,11.3477,11.2387,11.2789,86400.0
2008-12-10 13:00:00,19.65,19.75,19.62,19.67,98250.0,11.2674,11.3247,11.2502,11.2789,98250.0
2008-12-10 13:10:00,19.66,19.76,19.66,19.68,111750.0,11.2731,11.3305,11.2731,11.2846,111750.0
2008-12-10 13:20:00,19.69,19.71,19.51,19.53,96750.0,11.2903,11.3018,11.1871,11.1986,96750.0
2008-12-10 13:30:00,19.54,19.58,19.31,19.37,93600.0,11.2043,11.2273,11.0724,11.1068,93600.0
2008-12-10 13:40:00,19.38,19.43,19.28,19.42,99300.0,11.1126,11.1413,11.0552,11.1355,99300.0
2008-12-10 13:50:00,19.41,19.41,19.14,19.32,163650.0,11.1298,11.1298,10.975,11.0782,163650.0
2008-12-10 14:00:00,19.31,19.34,19.2,19.29,90150.0,11.0724,11.0896,11.0094,11.061,90150.0
2008-12-10 14:10:00,19.29,19.4,19.27,19.31,107250.0,11.061,11.1241,11.0495,11.0724,107250.0
2008-12-10 14:20:00,19.31,19.32,19.07,19.19,143700.0,11.0724,11.0782,10.9348,11.0036,143700.0
2008-12-10 14:30:00,19.19,19.28,19.05,19.23,169500.0,11.0036,11.0552,10.9234,11.0266,169500.0
2008-12-10 14:40:00,19.25,19.39,19.14,19.15,198900.0,11.038,11.1183,10.975,10.9807,198900.0
2008-12-10 14:50:00,19.15,19.39,19.11,19.29,140850.0,10.9807,11.1183,10.9578,11.061,140850.0
2008-12-10 15:00:00,19.3,19.47,19.25,19.41,227700.0,11.0667,11.1642,11.038,11.1298,227700.0
2008-12-10 15:10:00,19.41,19.51,19.34,19.38,150900.0,11.1298,11.1871,11.0896,11.1126,150900.0
2008-12-10 15:20:00,19.37,19.53,19.31,19.53,206850.0,11.1068,11.1986,11.0724,11.1986,206850.0
2008-12-10 15:30:00,19.53,19.53,19.26,19.27,193950.0,11.1986,11.1986,11.0438,11.0495,193950.0
2008-12-10 15:40:00,19.29,19.55,19.29,19.53,252150.0,11.061,11.2101,11.061,11.1986,252150.0
2008-12-10 15:50:00,19.53,19.65,19.49,19.53,469200.0,11.1986,11.2674,11.1757,11.1986,469200.0
2008-12-11 09:30:00,19.38,19.39,18.77,19.11,190350.0,11.1126,11.1183,10.7628,10.9578,190350.0
2008-12-11 09:40:00,19.09,19.16,18.95,19.07,280950.0,10.9463,10.9864,10.866,10.9348,280950.0
2008-12-11 09:50:00,19.07,19.09,18.91,19.0,133800.0,10.9348,10.9463,10.8431,10.8947,133800.0
2008-12-11 10:00:00,18.99,19.02,18.81,18.87,164250.0,10.889,10.9062,10.7857,10.8201,164250.0
2008-12-11 10:10:00,18.87,18.97,18.75,18.77,243600.0,10.8201,10.8775,10.7513,10.7628,243600.0
2008-12-11 10:20:00,18.78,19.01,18.74,18.97,416100.0,10.7685,10.9004,10.7456,10.8775,416100.0
2008-12-11 10:30:00,18.97,19.02,18.91,19.01,288600.0,10.8775,10.9062,10.8431,10.9004,288600.0
2008-12-11 10:40:00,19.0,19.12,18.97,19.05,313200.0,10.8947,10.9635,10.8775,10.9234,313200.0
2008-12-11 10:50:00,19.05,19.05,18.95,19.0,283800.0,10.9234,10.9234,10.866,10.8947,283800.0
2008-12-11 11:00:00,18.99,19.01,18.83,18.85,197850.0,10.889,10.9004,10.7972,10.8087,197850.0
2008-12-11 11:10:00,18.85,18.95,18.83,18.9,173400.0,10.8087,10.866,10.7972,10.8373,173400.0
2008-12-11 11:20:00,18.9,18.92,18.73,18.79,215100.0,10.8373,10.8488,10.7399,10.7743,215100.0
2008-12-11 11:30:00,18.79,18.84,18.7,18.78,120000.0,10.7743,10.8029,10.7227,10.7685,120000.0
2008-12-11 11:40:00,18.79,18.91,18.77,18.81,101250.0,10.7743,10.8431,10.7628,10.7857,101250.0
2008-12-11 11:50:00,18.8,18.81,18.71,18.77,350100.0,10.78,10.7857,10.7284,10.7628,350100.0
2008-12-11 12:00:00,18.77,18.94,18.74,18.81,408600.0,10.7628,10.8603,10.7456,10.7857,408600.0
2008-12-11 12:10:00,18.82,18.83,18.71,18.78,302400.0,10.7915,10.7972,10.7284,10.7685,302400.0
2008-12-11 12:20:00,18.79,18.81,18.63,18.63,139950.0,10.7743,10.7857,10.6825,10.6825,139950.0
2008-12-11 12:30:00,18.63,18.8,18.63,18.72,98700.0,10.6825,10.78,10.6825,10.7341,98700.0
2008-12-11 12:40:00,18.72,18.79,18.71,18.77,93450.0,10.7341,10.7743,10.7284,10.7628,93450.0
2008-12-11 12:50:00,18.76,18.86,18.76,18.83,262650.0,10.7571,10.8144,10.7571,10.7972,262650.0
2008-12-11 13:00:00,18.83,18.84,18.74,18.76,114900.0,10.7972,10.8029,10.7456,10.7571,114900.0
2008-12-11 13:10:00,18.75,18.79,18.69,18.73,79200.0,10.7513,10.7743,10.7169,10.7399,79200.0
2008-12-11 13:20:00,18.73,18.74,18.61,18.74,182850.0,10.7399,10.7456,10.6711,10.7456,182850.0
2008-12-11 13:30:00,18.74,18.75,18.67,18.69,93450.0,10.7456,10.7513,10.7055,10.7169,93450.0
2008-12-11 13:40:00,18.69,18.7,18.57,18.58,123750.0,10.7169,10.7227,10.6481,10.6539,123750.0
2008-12-11 13:50:00,18.59,18.63,18.47,18.51,119100.0,10.6596,10.6825,10.5908,10.6137,119100.0
2008-12-11 14:00:00,18.51,18.55,18.41,18.44,106500.0,10.6137,10.6367,10.5564,10.5736,106500.0
2008-12-11 14:10:00,18.44,18.49,18.37,18.41,146550.0,10.5736,10.6023,10.5334,10.5564,146550.0
2008-12-11 14:20:00,18.4,18.43,18.34,18.42,131400.0,10.5506,10.5678,10.5162,10.5621,131400.0
2008-12-11 14:30:00,18.41,18.43,18.27,18.29,128250.0,10.5564,10.5678,10.4761,10.4876,128250.0
2008-12-11 14:40:00,18.29,18.31,18.04,18.08,249150.0,10.4876,10.499,10.3442,10.3672,249150.0
2008-12-11 14:50:00,18.08,18.09,17.74,17.78,420000.0,10.3672,10.3729,10.1722,10.1951,420000.0
2008-12-11 15:00:00,17.79,17.79,17.57,17.65,378600.0,10.2009,10.2009,10.0747,10.1206,378600.0
2008-12-11 15:10:00,17.65,17.68,17.51,17.64,322500.0,10.1206,10.1378,10.0403,10.1149,322500.0
2008-12-11 15:20:00,17.64,17.95,17.61,17.94,431250.0,10.1149,10.2926,10.0977,10.2869,431250.0
2008-12-11 15:30:00,17.95,17.97,17.63,17.65,336600.0,10.2926,10.3041,10.1091,10.1206,336600.0
2008-12-11 15:40:00,17.65,17.81,17.55,17.73,493950.0,10.1206,10.2123,10.0633,10.1665,493950.0
2008-12-11 15:50:00,17.71,17.77,17.63,17.71,767850.0,10.155,10.1894,10.1091,10.155,767850.0
2008-12-12 09:30:00,17.97,17.98,17.07,17.49,289500.0,10.3041,10.3098,9.788,10.0288,289500.0
2008-12-12 09:40:00,17.47,17.91,17.47,17.87,477750.0,10.0174,10.2697,10.0174,10.2467,477750.0
2008-12-12 09:50:00,17.87,18.25,17.78,18.1,429300.0,10.2467,10.4646,10.1951,10.3786,429300.0
2008-12-12 10:00:00,18.1,18.27,18.04,18.11,252000.0,10.3786,10.4761,10.3442,10.3844,252000.0
2008-12-12 10:10:00,18.09,18.09,17.79,17.83,239100.0,10.3729,10.3729,10.2009,10.2238,239100.0
2008-12-12 10:20:00,17.83,17.93,17.77,17.85,213600.0,10.2238,10.2811,10.1894,10.2353,213600.0
2008-12-12 10:30:00,17.85,17.91,17.71,17.89,199800.0,10.2353,10.2697,10.155,10.2582,199800.0
2008-12-12 10:40:00,17.87,17.95,17.79,17.82,167400.0,10.2467,10.2926,10.2009,10.2181,167400.0
2008-12-12 10:50:00,17.81,17.89,17.72,17.81,315150.0,10.2123,10.2582,10.1607,10.2123,315150.0
2008-12-12 11:00:00,17.79,17.9,17.74,17.9,212400.0,10.2009,10.2639,10.1722,10.2639,212400.0
2008-12-12 11:10:00,17.9,17.9,17.69,17.75,122250.0,10.2639,10.2639,10.1435,10.1779,122250.0
2008-12-12 11:20:00,17.76,17.79,17.67,17.69,159150.0,10.1837,10.2009,10.1321,10.1435,159150.0
2008-12-12 11:30:00,17.69,17.76,17.53,17.53,281250.0,10.1435,10.1837,10.0518,10.0518,281250.0
2008-12-12 11:40:00,17.53,17.67,17.49,17.66,310350.0,10.0518,10.1321,10.0288,10.1263,310350.0
2008-12-12 11:50:00,17.67,17.88,17.63,17.85,224700.0,10.1321,10.2525,10.1091,10.2353,224700.0
2008-12-12 12:00:00,17.85,18.02,17.85,17.94,145200.0,10.2353,10.3328,10.2353,10.2869,145200.0
2008-12-12 12:10:00,17.95,18.01,17.78,17.88,166200.0,10.2926,10.327,10.1951,10.2525,166200.0
2008-12-12 12:20:00,17.87,18.01,17.86,17.93,91050.0,10.2467,10.327,10.241,10.2811,91050.0
2008-12-12 12:30:00,17.91,18.05,17.87,18.01,96450.0,10.2697,10.35,10.2467,10.327,96450.0
2008-12-12 12:40:00,18.01,18.03,17.92,17.95,104400.0,10.327,10.3385,10.2754,10.2926,104400.0
2008-12-12 12:50:00,17.95,18.23,17.93,18.15,110850.0,10.2926,10.4532,10.2811,10.4073,110850.0
2008-12-12 13:00:00,18.16,18.25,18.03,18.07,104550.0,10.413,10.4646,10.3385,10.3614,104550.0
2008-12-12 13:10:00,18.07,18.08,17.89,17.9,164700.0,10.3614,10.3672,10.2582,10.2639,164700.0
2008-12-12 13:20:00,17.91,17.99,17.78,17.85,183750.0,10.2697,10.3155,10.1951,10.2353,183750.0
2008-12-12 13:30:00,17.85,17.88,17.63,17.65,140250.0,10.2353,10.2525,10.1091,10.1206,140250.0
2008-12-12 13:40:00,17.65,17.65,17.53,17.56,139050.0,10.1206,10.1206,10.0518,10.069,139050.0
2008-12-12 13:50:00,17.54,17.61,17.47,17.59,131400.0,10.0575,10.0977,10.0174,10.0862,131400.0
2008-12-12 14:00:00,17.59,17.87,17.58,17.79,163650.0,10.0862,10.2467,10.0805,10.2009,163650.0
2008-12-12 14:10:00,17.79,17.9,17.6,17.63,147600.0,10.2009,10.2639,10.0919,10.1091,147600.0
2008-12-12 14:20:00,17.62,17.68,17.51,17.62,138150.0,10.1034,10.1378,10.0403,10.1034,138150.0
2008-12-12 14:30:00,17.62,17.75,17.39,17.69,179700.0,10.1034,10.1779,9.9715,10.1435,179700.0
2008-12-12 14:40:00,17.71,17.83,17.63,17.8,169950.0,10.155,10.2238,10.1091,10.2066,169950.0
2008-12-12 14:50:00,17.79,17.95,17.74,17.87,184800.0,10.2009,10.2926,10.1722,10.2467,184800.0
2008-12-12 15:00:00,17.87,18.02,17.84,17.89,213150.0,10.2467,10.3328,10.2295,10.2582,213150.0
2008-12-12 15:10:00,17.87,17.95,17.71,17.72,246750.0,10.2467,10.2926,10.155,10.1607,246750.0
2008-12-12 15:20:00,17.72,17.93,17.71,17.9,400800.0,10.1607,10.2811,10.155,10.2639,400800.0
2008-12-12 15:30:00,17.9,17.93,17.76,17.84,336000.0,10.2639,10.2811,10.1837,10.2295,336000.0
2008-12-12 15:40:00,17.85,17.94,17.73,17.9,377100.0,10.2353,10.2869,10.1665,10.2639,377100.0
2008-12-12 15:50:00,17.9,18.0,17.82,18.0,637800.0,10.2639,10.3213,10.2181,10.3213,637800.0
2008-12-15 09:30:00,17.83,18.49,17.77,18.24,140400.0,10.2238,10.6023,10.1894,10.4589,140400.0
2008-12-15 09:40:00,18.25,18.39,18.1,18.33,171000.0,10.4646,10.5449,10.3786,10.5105,171000.0
2008-12-15 09:50:00,18.33,18.33,17.99,17.99,157650.0,10.5105,10.5105,10.3155,10.3155,157650.0
2008-12-15 10:00:00,17.99,18.07,17.86,17.88,141000.0,10.3155,10.3614,10.241,10.2525,141000.0
2008-12-15 10:10:00,17.88,18.01,17.86,17.94,118650.0,10.2525,10.327,10.241,10.2869,118650.0
2008-12-15 10:20:00,17.93,17.93,17.77,17.85,97500.0,10.2811,10.2811,10.1894,10.2353,97500.0
2008-12-15 10:30:00,17.84,17.96,17.78,17.96,93300.0,10.2295,10.2983,10.1951,10.2983,93300.0
2008-12-15 10:40:00,17.97,18.03,17.75,17.76,132900.0,10.3041,10.3385,10.1779,10.1837,132900.0
2008-12-15 10:50:00,17.77,17.79,17.65,17.71,78750.0,10.1894,10.2009,10.1206,10.155,78750.0
2008-12-15 11:00:00,17.73,17.83,17.65,17.82,61500.0,10.1665,10.2238,10.1206,10.2181,61500.0
2008-12-15 11:10:00,17.82,17.9,17.73,17.77,72600.0,10.2181,10.2639,10.1665,10.1894,72600.0
2008-12-15 11:20:00,17.77,17.91,17.77,17.91,84750.0,10.1894,10.2697,10.1894,10.2697,84750.0
2008-12-15 11:30:00,17.86,17.94,17.8,17.83,70050.0,10.241,10.2869,10.2066,10.2238,70050.0
2008-12-15 11:40:00,17.83,17.93,17.8,17.9,79500.0,10.2238,10.2811,10.2066,10.2639,79500.0
2008-12-15 11:50:00,17.89,17.97,17.84,17.9,61350.0,10.2582,10.3041,10.2295,10.2639,61350.0
2008-12-15 12:00:00,17.89,17.95,17.82,17.89,51300.0,10.2582,10.2926,10.2181,10.2582,51300.0
2008-12-15 12:10:00,17.91,17.97,17.85,17.93,62850.0,10.2697,10.3041,10.2353,10.2811,62850.0
2008-12-15 12:20:00,17.93,18.01,17.93,18.0,44250.0,10.2811,10.327,10.2811,10.3213,44250.0
2008-12-15 12:30:00,18.0,18.04,17.85,17.87,33300.0,10.3213,10.3442,10.2353,10.2467,33300.0
2008-12-15 12:40:00,17.88,17.99,17.85,17.95,58650.0,10.2525,10.3155,10.2353,10.2926,58650.0
2008-12-15 12:50:00,17.93,17.99,17.89,17.99,59250.0,10.2811,10.3155,10.2582,10.3155,59250.0
2008-12-15 13:00:00,17.99,18.02,17.79,17.81,96450.0,10.3155,10.3328,10.2009,10.2123,96450.0
2008-12-15 13:10:00,17.79,17.83,17.77,17.79,334950.0,10.2009,10.2238,10.1894,10.2009,334950.0
2008-12-15 13:20:00,17.78,17.93,17.77,17.89,217500.0,10.1951,10.2811,10.1894,10.2582,217500.0
2008-12-15 13:30:00,17.89,17.92,17.84,17.91,239400.0,10.2582,10.2754,10.2295,10.2697,239400.0
2008-12-15 13:40:00,17.92,18.04,17.92,18.03,123600.0,10.2754,10.3442,10.2754,10.3385,123600.0
2008-12-15 13:50:00,18.03,18.03,17.88,17.93,61050.0,10.3385,10.3385,10.2525,10.2811,61050.0
2008-12-15 14:00:00,17.93,18.06,17.93,17.99,59250.0,10.2811,10.3557,10.2811,10.3155,59250.0
2008-12-15 14:10:00,17.98,18.03,17.9,17.94,71400.0,10.3098,10.3385,10.2639,10.2869,71400.0
2008-12-15 14:20:00,17.95,18.0,17.81,17.83,94350.0,10.2926,10.3213,10.2123,10.2238,94350.0
2008-12-15 14:30:00,17.83,17.94,17.82,17.9,131850.0,10.2238,10.2869,10.2181,10.2639,131850.0
2008-12-15 14:40:00,17.89,17.95,17.77,17.82,204450.0,10.2582,10.2926,10.1894,10.2181,204450.0
2008-12-15 14:50:00,17.83,17.91,17.83,17.86,115800.0,10.2238,10.2697,10.2238,10.241,115800.0
2008-12-15 15:00:00,17.87,17.91,17.8,17.81,118200.0,10.2467,10.2697,10.2066,10.2123,118200.0
2008-12-15 15:10:00,17.81,17.83,17.65,17.67,120750.0,10.2123,10.2238,10.1206,10.1321,120750.0
2008-12-15 15:20:00,17.67,17.77,17.65,17.75,152850.0,10.1321,10.1894,10.1206,10.1779,152850.0
2008-12-15 15:30:00,17.73,17.98,17.63,17.89,238500.0,10.1665,10.3098,10.1091,10.2582,238500.0
2008-12-15 15:40:00,17.88,18.14,17.86,18.07,435600.0,10.2525,10.4016,10.241,10.3614,435600.0
2008-12-15 15:50:00,18.06,18.06,17.79,17.91,553500.0,10.3557,10.3557,10.2009,10.2697,553500.0
2008-12-16 09:30:00,18.17,18.28,17.83,18.15,191700.0,10.4188,10.4818,10.2238,10.4073,191700.0
2008-12-16 09:40:00,18.15,18.2,17.99,18.01,77250.0,10.4073,10.436,10.3155,10.327,77250.0
2008-12-16 09:50:00,17.96,18.14,17.96,18.09,88500.0,10.2983,10.4016,10.2983,10.3729,88500.0
2008-12-16 10:00:00,18.09,18.39,18.05,18.35,152700.0,10.3729,10.5449,10.35,10.522,152700.0
2008-12-16 10:10:00,18.34,18.37,18.1,18.12,242850.0,10.5162,10.5334,10.3786,10.3901,242850.0
2008-12-16 10:20:00,18.11,18.15,18.03,18.05,128850.0,10.3844,10.4073,10.3385,10.35,128850.0
2008-12-16 10:30:00,18.05,18.19,18.03,18.15,102150.0,10.35,10.4302,10.3385,10.4073,102150.0
2008-12-16 10:40:00,18.14,18.19,18.07,18.11,167400.0,10.4016,10.4302,10.3614,10.3844,167400.0
2008-12-16 10:50:00,18.11,18.18,18.05,18.07,173550.0,10.3844,10.4245,10.35,10.3614,173550.0
2008-12-16 11:00:00,18.06,18.14,18.05,18.09,53700.0,10.3557,10.4016,10.35,10.3729,53700.0
2008-12-16 11:10:00,18.08,18.14,18.05,18.1,71700.0,10.3672,10.4016,10.35,10.3786,71700.0
2008-12-16 11:20:00,18.08,18.21,18.07,18.21,100800.0,10.3672,10.4417,10.3614,10.4417,100800.0
2008-12-16 11:30:00,18.2,18.4,18.2,18.4,121650.0,10.436,10.5506,10.436,10.5506,121650.0
2008-12-16 11:40:00,18.39,18.46,18.37,18.43,128700.0,10.5449,10.585,10.5334,10.5678,128700.0
2008-12-16 11:50:00,18.43,18.5,18.37,18.37,78000.0,10.5678,10.608,10.5334,10.5334,78000.0
2008-12-16 12:00:00,18.37,18.39,18.26,18.27,66450.0,10.5334,10.5449,10.4704,10.4761,66450.0
2008-12-16 12:10:00,18.26,18.32,18.25,18.26,158700.0,10.4704,10.5048,10.4646,10.4704,158700.0
2008-12-16 12:20:00,18.25,18.31,18.21,18.24,40500.0,10.4646,10.499,10.4417,10.4589,40500.0
2008-12-16 12:30:00,18.23,18.25,18.19,18.23,201300.0,10.4532,10.4646,10.4302,10.4532,201300.0
2008-12-16 12:40:00,18.23,18.25,18.17,18.19,86550.0,10.4532,10.4646,10.4188,10.4302,86550.0
2008-12-16 12:50:00,18.17,18.18,18.11,18.11,35700.0,10.4188,10.4245,10.3844,10.3844,35700.0
2008-12-16 13:00:00,18.11,18.12,18.05,18.06,85800.0,10.3844,10.3901,10.35,10.3557,85800.0
2008-12-16 13:10:00,18.05,18.19,18.05,18.18,75450.0,10.35,10.4302,10.35,10.4245,75450.0
2008-12-16 13:20:00,18.17,18.19,18.12,18.17,30900.0,10.4188,10.4302,10.3901,10.4188,30900.0
2008-12-16 13:30:00,18.15,18.2,18.11,18.17,49050.0,10.4073,10.436,10.3844,10.4188,49050.0
2008-12-16 13:40:00,18.15,18.16,18.09,18.09,51750.0,10.4073,10.413,10.3729,10.3729,51750.0
2008-12-16 13:50:00,18.09,18.14,18.06,18.11,77850.0,10.3729,10.4016,10.3557,10.3844,77850.0
2008-12-16 14:00:00,18.1,18.11,18.06,18.09,49050.0,10.3786,10.3844,10.3557,10.3729,49050.0
2008-12-16 14:10:00,18.09,18.2,18.01,18.01,100050.0,10.3729,10.436,10.327,10.327,100050.0
2008-12-16 14:20:00,18.01,18.41,18.01,18.34,248100.0,10.327,10.5564,10.327,10.5162,248100.0
2008-12-16 14:30:00,18.32,18.69,18.25,18.62,452400.0,10.5048,10.7169,10.4646,10.6768,452400.0
2008-12-16 14:40:00,18.61,18.66,18.31,18.36,689100.0,10.6711,10.6997,10.499,10.5277,689100.0
2008-12-16 14:50:00,18.36,18.4,18.27,18.37,253650.0,10.5277,10.5506,10.4761,10.5334,253650.0
2008-12-16 15:00:00,18.38,18.62,18.29,18.57,221100.0,10.5392,10.6768,10.4876,10.6481,221100.0
2008-12-16 15:10:00,18.53,18.95,18.53,18.86,430350.0,10.6252,10.866,10.6252,10.8144,430350.0
2008-12-16 15:20:00,18.87,19.04,18.85,18.93,313950.0,10.8201,10.9176,10.8087,10.8546,313950.0
2008-12-16 15:30:00,18.93,18.99,18.84,18.97,259500.0,10.8546,10.889,10.8029,10.8775,259500.0
2008-12-16 15:40:00,18.97,19.02,18.75,18.77,430350.0,10.8775,10.9062,10.7513,10.7628,430350.0
2008-12-16 15:50:00,18.78,19.01,18.78,19.01,696150.0,10.7685,10.9004,10.7685,10.9004,696150.0
2008-12-17 09:30:00,18.71,19.12,18.67,18.94,158100.0,10.766,11.0019,10.743,10.8983,158100.0
2008-12-17 09:40:00,18.95,19.13,18.81,19.13,173700.0,10.9041,11.0077,10.8235,11.0077,173700.0
2008-12-17 09:50:00,19.14,19.14,18.91,19.05,208950.0,11.0134,11.0134,10.8811,10.9616,208950.0
2008-12-17 10:00:00,19.06,19.13,18.83,18.87,240000.0,10.9674,11.0077,10.835,10.8581,240000.0
2008-12-17 10:10:00,18.87,18.87,18.62,18.67,138300.0,10.8581,10.8581,10.7142,10.743,138300.0
2008-12-17 10:20:00,18.68,18.81,18.68,18.73,129600.0,10.7487,10.8235,10.7487,10.7775,129600.0
2008-12-17 10:30:00,18.75,18.89,18.71,18.71,104700.0,10.789,10.8696,10.766,10.766,104700.0
2008-12-17 10:40:00,18.73,18.75,18.61,18.65,205800.0,10.7775,10.789,10.7085,10.7315,205800.0
2008-12-17 10:50:00,18.63,18.69,18.5,18.52,181350.0,10.72,10.7545,10.6452,10.6567,181350.0
2008-12-17 11:00:00,18.54,18.63,18.51,18.59,171600.0,10.6682,10.72,10.6509,10.6969,171600.0
2008-12-17 11:10:00,18.59,18.67,18.5,18.5,117000.0,10.6969,10.743,10.6452,10.6452,117000.0
2008-12-17 11:20:00,18.5,18.53,18.42,18.47,118200.0,10.6452,10.6624,10.5991,10.6279,118200.0
2008-12-17 11:30:00,18.47,18.57,18.43,18.55,130350.0,10.6279,10.6854,10.6049,10.6739,130350.0
2008-12-17 11:40:00,18.55,18.57,18.49,18.52,142200.0,10.6739,10.6854,10.6394,10.6567,142200.0
2008-12-17 11:50:00,18.53,18.61,18.46,18.55,129900.0,10.6624,10.7085,10.6221,10.6739,129900.0
2008-12-17 12:00:00,18.55,18.68,18.5,18.63,184350.0,10.6739,10.7487,10.6452,10.72,184350.0
2008-12-17 12:10:00,18.63,18.87,18.63,18.85,218850.0,10.72,10.8581,10.72,10.8465,218850.0
2008-12-17 12:20:00,18.86,18.9,18.75,18.75,100350.0,10.8523,10.8753,10.789,10.789,100350.0
2008-12-17 12:30:00,18.77,18.82,18.65,18.67,98100.0,10.8005,10.8293,10.7315,10.743,98100.0
2008-12-17 12:40:00,18.67,18.77,18.66,18.77,45000.0,10.743,10.8005,10.7372,10.8005,45000.0
2008-12-17 12:50:00,18.76,18.85,18.76,18.82,89700.0,10.7948,10.8465,10.7948,10.8293,89700.0
2008-12-17 13:00:00,18.82,18.84,18.75,18.81,60900.0,10.8293,10.8408,10.789,10.8235,60900.0
2008-12-17 13:10:00,18.81,18.88,18.77,18.8,82650.0,10.8235,10.8638,10.8005,10.8178,82650.0
2008-12-17 13:20:00,18.81,18.92,18.81,18.88,102900.0,10.8235,10.8868,10.8235,10.8638,102900.0
2008-12-17 13:30:00,18.89,19.07,18.88,19.05,130050.0,10.8696,10.9731,10.8638,10.9616,130050.0
2008-12-17 13:40:00,19.05,19.19,19.03,19.15,151650.0,10.9616,11.0422,10.9501,11.0192,151650.0
2008-12-17 13:50:00,19.15,19.17,19.07,19.08,60600.0,11.0192,11.0307,10.9731,10.9789,60600.0
2008-12-17 14:00:00,19.09,19.22,19.07,19.2,69900.0,10.9846,11.0595,10.9731,11.0479,69900.0
2008-12-17 14:10:00,19.17,19.29,19.11,19.23,288300.0,11.0307,11.0997,10.9962,11.0652,288300.0
2008-12-17 14:20:00,19.23,19.25,18.98,19.0,134400.0,11.0652,11.0767,10.9214,10.9329,134400.0
2008-12-17 14:30:00,19.0,19.07,18.86,18.96,116250.0,10.9329,10.9731,10.8523,10.9098,116250.0
2008-12-17 14:40:00,18.96,19.03,18.85,19.03,141150.0,10.9098,10.9501,10.8465,10.9501,141150.0
2008-12-17 14:50:00,19.01,19.05,18.91,19.02,106950.0,10.9386,10.9616,10.8811,10.9444,106950.0
2008-12-17 15:00:00,19.02,19.17,19.02,19.09,187050.0,10.9444,11.0307,10.9444,10.9846,187050.0
2008-12-17 15:10:00,19.09,19.24,18.99,19.2,165000.0,10.9846,11.071,10.9271,11.0479,165000.0
2008-12-17 15:20:00,19.2,19.25,19.05,19.11,168750.0,11.0479,11.0767,10.9616,10.9962,168750.0
2008-12-17 15:30:00,19.12,19.19,19.03,19.11,209400.0,11.0019,11.0422,10.9501,10.9962,209400.0
2008-12-17 15:40:00,19.11,19.3,19.1,19.27,297450.0,10.9962,11.1055,10.9904,11.0882,297450.0
2008-12-17 15:50:00,19.26,19.26,19.03,19.03,463650.0,11.0825,11.0825,10.9501,10.9501,463650.0
2008-12-18 09:30:00,19.13,19.33,18.81,19.01,210450.0,11.0077,11.1227,10.8235,10.9386,210450.0
2008-12-18 09:40:00,18.99,19.07,18.73,18.79,160050.0,10.9271,10.9731,10.7775,10.812,160050.0
2008-12-18 09:50:00,18.81,18.83,18.6,18.7,104400.0,10.8235,10.835,10.7027,10.7602,104400.0
2008-12-18 10:00:00,18.71,19.05,18.71,19.02,188700.0,10.766,10.9616,10.766,10.9444,188700.0
2008-12-18 10:10:00,19.01,19.11,18.91,18.93,109200.0,10.9386,10.9962,10.8811,10.8926,109200.0
2008-12-18 10:20:00,18.92,19.2,18.89,19.11,188100.0,10.8868,11.0479,10.8696,10.9962,188100.0
2008-12-18 10:30:00,19.09,19.19,19.03,19.14,167700.0,10.9846,11.0422,10.9501,11.0134,167700.0
2008-12-18 10:40:00,19.15,19.21,19.11,19.16,56700.0,11.0192,11.0537,10.9962,11.0249,56700.0
2008-12-18 10:50:00,19.16,19.25,19.09,19.11,67800.0,11.0249,11.0767,10.9846,10.9962,67800.0
2008-12-18 11:00:00,19.12,19.17,19.04,19.05,60750.0,11.0019,11.0307,10.9559,10.9616,60750.0
2008-12-18 11:10:00,19.05,19.11,18.97,19.09,121650.0,10.9616,10.9962,10.9156,10.9846,121650.0
2008-12-18 11:20:00,19.08,19.1,19.0,19.09,85200.0,10.9789,10.9904,10.9329,10.9846,85200.0
2008-12-18 11:30:00,19.1,19.13,18.95,19.01,66300.0,10.9904,11.0077,10.9041,10.9386,66300.0
2008-12-18 11:40:00,19.01,19.05,18.96,19.0,35400.0,10.9386,10.9616,10.9098,10.9329,35400.0
2008-12-18 11:50:00,18.99,19.08,18.96,19.08,41100.0,10.9271,10.9789,10.9098,10.9789,41100.0
2008-12-18 12:00:00,19.07,19.09,18.89,18.92,72300.0,10.9731,10.9846,10.8696,10.8868,72300.0
2008-12-18 12:10:00,18.92,18.98,18.89,18.95,48000.0,10.8868,10.9214,10.8696,10.9041,48000.0
2008-12-18 12:20:00,18.96,18.96,18.77,18.77,48000.0,10.9098,10.9098,10.8005,10.8005,48000.0
2008-12-18 12:30:00,18.77,18.84,18.7,18.71,46350.0,10.8005,10.8408,10.7602,10.766,46350.0
2008-12-18 12:40:00,18.69,18.91,18.68,18.91,115500.0,10.7545,10.8811,10.7487,10.8811,115500.0
2008-12-18 12:50:00,18.92,18.93,18.84,18.89,45900.0,10.8868,10.8926,10.8408,10.8696,45900.0
2008-12-18 13:00:00,18.87,18.89,18.81,18.86,72450.0,10.8581,10.8696,10.8235,10.8523,72450.0
2008-12-18 13:10:00,18.85,18.92,18.85,18.89,134100.0,10.8465,10.8868,10.8465,10.8696,134100.0
2008-12-18 13:20:00,18.89,18.89,18.83,18.84,203550.0,10.8696,10.8696,10.835,10.8408,203550.0
2008-12-18 13:30:00,18.84,18.87,18.75,18.8,267150.0,10.8408,10.8581,10.789,10.8178,267150.0
2008-12-18 13:40:00,18.8,18.82,18.71,18.77,382350.0,10.8178,10.8293,10.766,10.8005,382350.0
2008-12-18 13:50:00,18.77,18.83,18.67,18.73,300000.0,10.8005,10.835,10.743,10.7775,300000.0
2008-12-18 14:00:00,18.73,18.75,18.62,18.65,117750.0,10.7775,10.789,10.7142,10.7315,117750.0
2008-12-18 14:10:00,18.65,18.69,18.54,18.56,75300.0,10.7315,10.7545,10.6682,10.6797,75300.0
2008-12-18 14:20:00,18.56,18.59,18.4,18.45,359550.0,10.6797,10.6969,10.5876,10.6164,359550.0
2008-12-18 14:30:00,18.45,18.49,18.31,18.4,314850.0,10.6164,10.6394,10.5358,10.5876,314850.0
2008-12-18 14:40:00,18.4,18.52,18.34,18.5,214350.0,10.5876,10.6567,10.5531,10.6452,214350.0
2008-12-18 14:50:00,18.49,18.59,18.46,18.47,146100.0,10.6394,10.6969,10.6221,10.6279,146100.0
2008-12-18 15:00:00,18.47,18.5,18.36,18.41,151200.0,10.6279,10.6452,10.5646,10.5934,151200.0
2008-12-18 15:10:00,18.4,18.41,18.25,18.34,169350.0,10.5876,10.5934,10.5013,10.5531,169350.0
2008-12-18 15:20:00,18.34,18.34,18.02,18.11,410700.0,10.5531,10.5531,10.369,10.4207,410700.0
2008-12-18 15:30:00,18.11,18.35,18.09,18.24,317700.0,10.4207,10.5588,10.4092,10.4955,317700.0
2008-12-18 15:40:00,18.23,18.33,18.2,18.27,278100.0,10.4898,10.5473,10.4725,10.5128,278100.0
2008-12-18 15:50:00,18.29,18.33,18.17,18.27,549450.0,10.5243,10.5473,10.4553,10.5128,549450.0
2008-12-19 09:30:00,18.1,18.85,18.1,18.61,1810800.0,10.415,10.8465,10.415,10.7085,1810800.0
2008-12-19 09:40:00,18.62,18.71,18.51,18.69,153750.0,10.7142,10.766,10.6509,10.7545,153750.0
2008-12-19 09:50:00,18.69,18.85,18.64,18.71,110550.0,10.7545,10.8465,10.7257,10.766,110550.0
2008-12-19 10:00:00,18.71,18.87,18.71,18.81,71850.0,10.766,10.8581,10.766,10.8235,71850.0
2008-12-19 10:10:00,18.82,19.07,18.75,19.01,127650.0,10.8293,10.9731,10.789,10.9386,127650.0
2008-12-19 10:20:00,19.01,19.15,18.99,19.09,181800.0,10.9386,11.0192,10.9271,10.9846,181800.0
2008-12-19 10:30:00,19.09,19.11,18.94,19.03,105150.0,10.9846,10.9962,10.8983,10.9501,105150.0
2008-12-19 10:40:00,19.03,19.27,18.99,19.12,195150.0,10.9501,11.0882,10.9271,11.0019,195150.0
2008-12-19 10:50:00,19.11,19.17,18.99,19.01,78600.0,10.9962,11.0307,10.9271,10.9386,78600.0
2008-12-19 11:00:00,19.03,19.09,18.95,18.96,66450.0,10.9501,10.9846,10.9041,10.9098,66450.0
2008-12-19 11:10:00,18.97,19.05,18.95,18.96,73200.0,10.9156,10.9616,10.9041,10.9098,73200.0
2008-12-19 11:20:00,18.98,19.08,18.88,18.89,101550.0,10.9214,10.9789,10.8638,10.8696,101550.0
2008-12-19 11:30:00,18.89,18.99,18.81,18.81,108150.0,10.8696,10.9271,10.8235,10.8235,108150.0
2008-12-19 11:40:00,18.81,18.87,18.71,18.75,118200.0,10.8235,10.8581,10.766,10.789,118200.0
2008-12-19 11:50:00,18.73,18.81,18.59,18.72,222450.0,10.7775,10.8235,10.6969,10.7717,222450.0
2008-12-19 12:00:00,18.72,18.75,18.54,18.55,73050.0,10.7717,10.789,10.6682,10.6739,73050.0
2008-12-19 12:10:00,18.57,18.75,18.57,18.65,61650.0,10.6854,10.789,10.6854,10.7315,61650.0
2008-12-19 12:20:00,18.67,18.74,18.59,18.73,56850.0,10.743,10.7833,10.6969,10.7775,56850.0
2008-12-19 12:30:00,18.74,18.78,18.71,18.73,58500.0,10.7833,10.8063,10.766,10.7775,58500.0
2008-12-19 12:40:00,18.73,18.73,18.65,18.71,51750.0,10.7775,10.7775,10.7315,10.766,51750.0
2008-12-19 12:50:00,18.71,18.73,18.63,18.69,101100.0,10.766,10.7775,10.72,10.7545,101100.0
2008-12-19 13:00:00,18.69,18.79,18.68,18.77,57900.0,10.7545,10.812,10.7487,10.8005,57900.0
2008-12-19 13:10:00,18.77,18.92,18.74,18.85,273750.0,10.8005,10.8868,10.7833,10.8465,273750.0
2008-12-19 13:20:00,18.84,18.93,18.83,18.92,241650.0,10.8408,10.8926,10.835,10.8868,241650.0
2008-12-19 13:30:00,18.93,18.99,18.88,18.92,83250.0,10.8926,10.9271,10.8638,10.8868,83250.0
2008-12-19 13:40:00,18.93,18.99,18.85,18.85,73350.0,10.8926,10.9271,10.8465,10.8465,73350.0
2008-12-19 13:50:00,18.86,18.89,18.74,18.81,80250.0,10.8523,10.8696,10.7833,10.8235,80250.0
2008-12-19 14:00:00,18.81,18.94,18.81,18.87,71400.0,10.8235,10.8983,10.8235,10.8581,71400.0
2008-12-19 14:10:00,18.86,18.93,18.83,18.89,68250.0,10.8523,10.8926,10.835,10.8696,68250.0
2008-12-19 14:20:00,18.89,18.91,18.82,18.89,78900.0,10.8696,10.8811,10.8293,10.8696,78900.0
2008-12-19 14:30:00,18.89,18.99,18.88,18.97,67050.0,10.8696,10.9271,10.8638,10.9156,67050.0
2008-12-19 14:40:00,18.96,19.09,18.95,19.03,73350.0,10.9098,10.9846,10.9041,10.9501,73350.0
2008-12-19 14:50:00,19.04,19.07,18.85,18.92,101100.0,10.9559,10.9731,10.8465,10.8868,101100.0
2008-12-19 15:00:00,18.93,18.97,18.86,18.93,94200.0,10.8926,10.9156,10.8523,10.8926,94200.0
2008-12-19 15:10:00,18.93,18.97,18.71,18.75,189300.0,10.8926,10.9156,10.766,10.789,189300.0
2008-12-19 15:20:00,18.74,18.93,18.67,18.87,143550.0,10.7833,10.8926,10.743,10.8581,143550.0
2008-12-19 15:30:00,18.87,18.89,18.67,18.71,216750.0,10.8581,10.8696,10.743,10.766,216750.0
2008-12-19 15:40:00,18.72,18.89,18.7,18.84,121350.0,10.7717,10.8696,10.7602,10.8408,121350.0
2008-12-19 15:50:00,18.84,18.93,18.83,18.89,373050.0,10.8408,10.8926,10.835,10.8696,373050.0
2008-12-22 09:30:00,19.15,19.15,18.66,18.77,127950.0,11.0192,11.0192,10.7372,10.8005,127950.0
2008-12-22 09:40:00,18.76,18.78,18.49,18.75,148200.0,10.7948,10.8063,10.6394,10.789,148200.0
2008-12-22 09:50:00,18.74,18.75,18.52,18.57,102300.0,10.7833,10.789,10.6567,10.6854,102300.0
2008-12-22 10:00:00,18.57,18.58,18.37,18.43,207750.0,10.6854,10.6912,10.5704,10.6049,207750.0
2008-12-22 10:10:00,18.44,18.59,18.44,18.53,131250.0,10.6106,10.6969,10.6106,10.6624,131250.0
2008-12-22 10:20:00,18.53,18.53,18.43,18.43,40650.0,10.6624,10.6624,10.6049,10.6049,40650.0
2008-12-22 10:30:00,18.43,18.49,18.38,18.45,91650.0,10.6049,10.6394,10.5761,10.6164,91650.0
2008-12-22 10:40:00,18.43,18.5,18.35,18.5,58050.0,10.6049,10.6452,10.5588,10.6452,58050.0
2008-12-22 10:50:00,18.5,18.52,18.46,18.48,31500.0,10.6452,10.6567,10.6221,10.6336,31500.0
2008-12-22 11:00:00,18.48,18.51,18.39,18.41,36600.0,10.6336,10.6509,10.5819,10.5934,36600.0
2008-12-22 11:10:00,18.41,18.43,18.36,18.41,32400.0,10.5934,10.6049,10.5646,10.5934,32400.0
2008-12-22 11:20:00,18.4,18.4,18.32,18.33,53250.0,10.5876,10.5876,10.5416,10.5473,53250.0
2008-12-22 11:30:00,18.34,18.35,18.19,18.23,124800.0,10.5531,10.5588,10.4668,10.4898,124800.0
2008-12-22 11:40:00,18.23,18.23,18.12,18.18,62400.0,10.4898,10.4898,10.4265,10.461,62400.0
2008-12-22 11:50:00,18.18,18.23,18.14,18.21,41400.0,10.461,10.4898,10.438,10.4783,41400.0
2008-12-22 12:00:00,18.2,18.21,18.15,18.15,41850.0,10.4725,10.4783,10.4438,10.4438,41850.0
2008-12-22 12:10:00,18.15,18.26,18.15,18.26,32400.0,10.4438,10.5071,10.4438,10.5071,32400.0
2008-12-22 12:20:00,18.25,18.27,18.12,18.17,41250.0,10.5013,10.5128,10.4265,10.4553,41250.0
2008-12-22 12:30:00,18.17,18.25,18.14,18.23,104550.0,10.4553,10.5013,10.438,10.4898,104550.0
2008-12-22 12:40:00,18.23,18.32,18.21,18.27,163950.0,10.4898,10.5416,10.4783,10.5128,163950.0
2008-12-22 12:50:00,18.27,18.33,18.27,18.29,120750.0,10.5128,10.5473,10.5128,10.5243,120750.0
2008-12-22 13:00:00,18.29,18.36,18.26,18.27,43950.0,10.5243,10.5646,10.5071,10.5128,43950.0
2008-12-22 13:10:00,18.29,18.39,18.27,18.37,47700.0,10.5243,10.5819,10.5128,10.5704,47700.0
2008-12-22 13:20:00,18.36,18.42,18.36,18.37,31500.0,10.5646,10.5991,10.5646,10.5704,31500.0
2008-12-22 13:30:00,18.37,18.37,18.31,18.33,35700.0,10.5704,10.5704,10.5358,10.5473,35700.0
2008-12-22 13:40:00,18.33,18.34,18.16,18.17,42150.0,10.5473,10.5531,10.4495,10.4553,42150.0
2008-12-22 13:50:00,18.18,18.26,18.16,18.2,64800.0,10.461,10.5071,10.4495,10.4725,64800.0
2008-12-22 14:00:00,18.2,18.27,18.19,18.25,54150.0,10.4725,10.5128,10.4668,10.5013,54150.0
2008-12-22 14:10:00,18.24,18.24,18.11,18.13,34050.0,10.4955,10.4955,10.4207,10.4323,34050.0
2008-12-22 14:20:00,18.15,18.16,18.0,18.05,77250.0,10.4438,10.4495,10.3574,10.3862,77250.0
2008-12-22 14:30:00,18.05,18.07,17.97,18.03,44100.0,10.3862,10.3977,10.3402,10.3747,44100.0
2008-12-22 14:40:00,18.03,18.13,18.03,18.12,49800.0,10.3747,10.4323,10.3747,10.4265,49800.0
2008-12-22 14:50:00,18.12,18.13,17.93,17.93,77550.0,10.4265,10.4323,10.3172,10.3172,77550.0
2008-12-22 15:00:00,17.94,18.01,17.87,17.97,98850.0,10.3229,10.3632,10.2826,10.3402,98850.0
2008-12-22 15:10:00,17.97,17.99,17.91,17.93,87000.0,10.3402,10.3517,10.3057,10.3172,87000.0
2008-12-22 15:20:00,17.93,17.99,17.86,17.91,118650.0,10.3172,10.3517,10.2769,10.3057,118650.0
2008-12-22 15:30:00,17.92,18.11,17.92,18.09,131700.0,10.3114,10.4207,10.3114,10.4092,131700.0
2008-12-22 15:40:00,18.09,18.17,18.02,18.09,178950.0,10.4092,10.4553,10.369,10.4092,178950.0
2008-12-22 15:50:00,18.08,18.31,18.05,18.24,454800.0,10.4035,10.5358,10.3862,10.4955,454800.0
2008-12-23 09:30:00,18.55,18.65,18.33,18.41,108300.0,10.6739,10.7315,10.5473,10.5934,108300.0
2008-12-23 09:40:00,18.39,18.41,18.26,18.34,81150.0,10.5819,10.5934,10.5071,10.5531,81150.0
2008-12-23 09:50:00,18.33,18.54,18.33,18.54,41700.0,10.5473,10.6682,10.5473,10.6682,41700.0
2008-12-23 10:00:00,18.53,18.53,18.37,18.41,139200.0,10.6624,10.6624,10.5704,10.5934,139200.0
2008-12-23 10:10:00,18.43,18.53,18.37,18.37,200400.0,10.6049,10.6624,10.5704,10.5704,200400.0
2008-12-23 10:20:00,18.37,18.41,18.31,18.4,39150.0,10.5704,10.5934,10.5358,10.5876,39150.0
2008-12-23 10:30:00,18.39,18.55,18.39,18.49,60750.0,10.5819,10.6739,10.5819,10.6394,60750.0
2008-12-23 10:40:00,18.48,18.5,18.39,18.49,50250.0,10.6336,10.6452,10.5819,10.6394,50250.0
2008-12-23 10:50:00,18.47,18.47,18.37,18.37,30300.0,10.6279,10.6279,10.5704,10.5704,30300.0
2008-12-23 11:00:00,18.37,18.44,18.35,18.37,42300.0,10.5704,10.6106,10.5588,10.5704,42300.0
2008-12-23 11:10:00,18.36,18.37,18.27,18.28,36450.0,10.5646,10.5704,10.5128,10.5186,36450.0
2008-12-23 11:20:00,18.29,18.31,18.2,18.21,64050.0,10.5243,10.5358,10.4725,10.4783,64050.0
2008-12-23 11:30:00,18.23,18.23,18.05,18.12,186600.0,10.4898,10.4898,10.3862,10.4265,186600.0
2008-12-23 11:40:00,18.13,18.16,18.04,18.13,132900.0,10.4323,10.4495,10.3805,10.4323,132900.0
2008-12-23 11:50:00,18.13,18.13,17.93,17.95,72750.0,10.4323,10.4323,10.3172,10.3287,72750.0
2008-12-23 12:00:00,17.96,17.97,17.76,17.8,154800.0,10.3344,10.3402,10.2193,10.2424,154800.0
2008-12-23 12:10:00,17.8,17.85,17.75,17.83,70800.0,10.2424,10.2711,10.2136,10.2596,70800.0
2008-12-23 12:20:00,17.83,17.84,17.73,17.76,53400.0,10.2596,10.2654,10.2021,10.2193,53400.0
2008-12-23 12:30:00,17.77,17.79,17.67,17.76,73050.0,10.2251,10.2366,10.1676,10.2193,73050.0
2008-12-23 12:40:00,17.77,17.81,17.76,17.81,81150.0,10.2251,10.2481,10.2193,10.2481,81150.0
2008-12-23 12:50:00,17.8,17.87,17.79,17.85,156150.0,10.2424,10.2826,10.2366,10.2711,156150.0
2008-12-23 13:00:00,17.84,17.89,17.79,17.87,166050.0,10.2654,10.2942,10.2366,10.2826,166050.0
2008-12-23 13:10:00,17.87,17.89,17.81,17.83,51450.0,10.2826,10.2942,10.2481,10.2596,51450.0
2008-12-23 13:20:00,17.82,17.86,17.77,17.86,65400.0,10.2539,10.2769,10.2251,10.2769,65400.0
2008-12-23 13:30:00,17.87,17.89,17.82,17.83,41850.0,10.2826,10.2942,10.2539,10.2596,41850.0
2008-12-23 13:40:00,17.81,17.87,17.81,17.83,27450.0,10.2481,10.2826,10.2481,10.2596,27450.0
2008-12-23 13:50:00,17.84,17.97,17.84,17.93,50700.0,10.2654,10.3402,10.2654,10.3172,50700.0
2008-12-23 14:00:00,17.92,17.93,17.81,17.81,75750.0,10.3114,10.3172,10.2481,10.2481,75750.0
2008-12-23 14:10:00,17.81,17.85,17.78,17.84,73500.0,10.2481,10.2711,10.2309,10.2654,73500.0
2008-12-23 14:20:00,17.85,17.86,17.78,17.8,73800.0,10.2711,10.2769,10.2309,10.2424,73800.0
2008-12-23 14:30:00,17.79,17.82,17.67,17.72,76200.0,10.2366,10.2539,10.1676,10.1963,76200.0
2008-12-23 14:40:00,17.72,17.76,17.63,17.69,90600.0,10.1963,10.2193,10.1445,10.1791,90600.0
2008-12-23 14:50:00,17.68,17.78,17.66,17.73,82350.0,10.1733,10.2309,10.1618,10.2021,82350.0
2008-12-23 15:00:00,17.73,17.77,17.67,17.7,74250.0,10.2021,10.2251,10.1676,10.1848,74250.0
2008-12-23 15:10:00,17.71,17.87,17.71,17.79,117450.0,10.1906,10.2826,10.1906,10.2366,117450.0
2008-12-23 15:20:00,17.79,17.89,17.76,17.85,132000.0,10.2366,10.2942,10.2193,10.2711,132000.0
2008-12-23 15:30:00,17.86,17.93,17.79,17.82,91650.0,10.2769,10.3172,10.2366,10.2539,91650.0
2008-12-23 15:40:00,17.81,17.87,17.79,17.84,62250.0,10.2481,10.2826,10.2366,10.2654,62250.0
2008-12-23 15:50:00,17.85,17.85,17.76,17.83,229500.0,10.2711,10.2711,10.2193,10.2596,229500.0
2008-12-24 09:30:00,17.57,18.03,17.57,17.81,33750.0,10.11,10.3747,10.11,10.2481,33750.0
2008-12-24 09:40:00,17.8,17.82,17.75,17.76,32250.0,10.2424,10.2539,10.2136,10.2193,32250.0
2008-12-24 09:50:00,17.76,17.85,17.75,17.81,110250.0,10.2193,10.2711,10.2136,10.2481,110250.0
2008-12-24 10:00:00,17.81,17.81,17.73,17.78,65400.0,10.2481,10.2481,10.2021,10.2309,65400.0
2008-12-24 10:10:00,17.79,17.88,17.79,17.86,29400.0,10.2366,10.2884,10.2366,10.2769,29400.0
2008-12-24 10:20:00,17.85,17.95,17.85,17.93,48600.0,10.2711,10.3287,10.2711,10.3172,48600.0
2008-12-24 10:30:00,17.93,18.03,17.91,17.92,35100.0,10.3172,10.3747,10.3057,10.3114,35100.0
2008-12-24 10:40:00,17.93,18.02,17.9,18.02,29550.0,10.3172,10.369,10.2999,10.369,29550.0
2008-12-24 10:50:00,18.02,18.06,17.95,17.95,47700.0,10.369,10.392,10.3287,10.3287,47700.0
2008-12-24 11:00:00,17.94,17.99,17.9,17.97,29850.0,10.3229,10.3517,10.2999,10.3402,29850.0
2008-12-24 11:10:00,17.97,18.03,17.97,17.97,22950.0,10.3402,10.3747,10.3402,10.3402,22950.0
2008-12-24 11:20:00,17.97,17.99,17.89,17.89,88050.0,10.3402,10.3517,10.2942,10.2942,88050.0
2008-12-24 11:30:00,17.89,17.93,17.8,17.92,116850.0,10.2942,10.3172,10.2424,10.3114,116850.0
2008-12-24 11:40:00,17.93,17.97,17.92,17.97,27750.0,10.3172,10.3402,10.3114,10.3402,27750.0
2008-12-24 11:50:00,17.96,18.0,17.93,17.95,27600.0,10.3344,10.3574,10.3172,10.3287,27600.0
2008-12-24 12:00:00,17.95,17.99,17.94,17.97,18750.0,10.3287,10.3517,10.3229,10.3402,18750.0
2008-12-24 12:10:00,17.97,17.98,17.93,17.97,14100.0,10.3402,10.3459,10.3172,10.3402,14100.0
2008-12-24 12:20:00,17.97,17.99,17.93,17.95,30750.0,10.3402,10.3517,10.3172,10.3287,30750.0
2008-12-24 12:30:00,17.95,18.01,17.95,18.01,19050.0,10.3287,10.3632,10.3287,10.3632,19050.0
2008-12-24 12:40:00,18.0,18.03,17.98,17.98,37050.0,10.3574,10.3747,10.3459,10.3459,37050.0
2008-12-24 12:50:00,17.99,18.05,17.95,17.95,122250.0,10.3517,10.3862,10.3287,10.3287,122250.0
2008-12-26 09:30:00,18.61,19.07,16.89,18.11,60750.0,10.7085,10.9731,9.7187,10.4207,60750.0
2008-12-26 09:40:00,18.14,18.19,18.11,18.19,38400.0,10.438,10.4668,10.4207,10.4668,38400.0
2008-12-26 09:50:00,18.19,18.21,18.13,18.14,52950.0,10.4668,10.4783,10.4323,10.438,52950.0
2008-12-26 10:00:00,18.14,18.15,18.07,18.07,33000.0,10.438,10.4438,10.3977,10.3977,33000.0
2008-12-26 10:10:00,18.07,18.09,18.0,18.0,44850.0,10.3977,10.4092,10.3574,10.3574,44850.0
2008-12-26 10:20:00,17.99,18.01,17.93,17.93,26100.0,10.3517,10.3632,10.3172,10.3172,26100.0
2008-12-26 10:30:00,17.93,17.99,17.91,17.95,221100.0,10.3172,10.3517,10.3057,10.3287,221100.0
2008-12-26 10:40:00,17.95,17.95,17.81,17.82,132150.0,10.3287,10.3287,10.2481,10.2539,132150.0
2008-12-26 10:50:00,17.82,17.86,17.81,17.85,29400.0,10.2539,10.2769,10.2481,10.2711,29400.0
2008-12-26 11:00:00,17.85,18.01,17.84,18.01,47250.0,10.2711,10.3632,10.2654,10.3632,47250.0
2008-12-26 11:10:00,18.01,18.06,18.01,18.03,39000.0,10.3632,10.392,10.3632,10.3747,39000.0
2008-12-26 11:20:00,18.04,18.05,17.94,17.94,21300.0,10.3805,10.3862,10.3229,10.3229,21300.0
2008-12-26 11:30:00,17.94,18.03,17.93,18.03,40350.0,10.3229,10.3747,10.3172,10.3747,40350.0
2008-12-26 11:40:00,18.04,18.05,17.99,17.99,15450.0,10.3805,10.3862,10.3517,10.3517,15450.0
2008-12-26 11:50:00,17.99,18.07,17.98,18.05,33300.0,10.3517,10.3977,10.3459,10.3862,33300.0
2008-12-26 12:00:00,18.05,18.1,18.05,18.07,14550.0,10.3862,10.415,10.3862,10.3977,14550.0
2008-12-26 12:10:00,18.06,18.06,18.04,18.04,9000.0,10.392,10.392,10.3805,10.3805,9000.0
2008-12-26 12:20:00,18.05,18.05,17.98,17.98,11400.0,10.3862,10.3862,10.3459,10.3459,11400.0
2008-12-26 12:30:00,17.98,18.01,17.98,18.0,12300.0,10.3459,10.3632,10.3459,10.3574,12300.0
2008-12-26 12:40:00,17.99,17.99,17.93,17.94,18000.0,10.3517,10.3517,10.3172,10.3229,18000.0
2008-12-26 12:50:00,17.93,17.93,17.89,17.9,20700.0,10.3172,10.3172,10.2942,10.2999,20700.0
2008-12-26 13:00:00,17.9,17.91,17.9,17.91,9600.0,10.2999,10.3057,10.2999,10.3057,9600.0
2008-12-26 13:10:00,17.91,17.92,17.91,17.92,4650.0,10.3057,10.3114,10.3057,10.3114,4650.0
2008-12-26 13:20:00,17.92,17.92,17.9,17.92,10050.0,10.3114,10.3114,10.2999,10.3114,10050.0
2008-12-26 13:30:00,17.92,17.98,17.91,17.97,18450.0,10.3114,10.3459,10.3057,10.3402,18450.0
2008-12-26 13:40:00,17.96,17.97,17.93,17.95,25500.0,10.3344,10.3402,10.3172,10.3287,25500.0
2008-12-26 13:50:00,17.95,17.97,17.95,17.95,15300.0,10.3287,10.3402,10.3287,10.3287,15300.0
2008-12-26 14:00:00,17.97,17.98,17.95,17.97,12150.0,10.3402,10.3459,10.3287,10.3402,12150.0
2008-12-26 14:10:00,17.97,18.0,17.97,18.0,11400.0,10.3402,10.3574,10.3402,10.3574,11400.0
2008-12-26 14:20:00,18.0,18.03,17.99,18.0,18600.0,10.3574,10.3747,10.3517,10.3574,18600.0
2008-12-26 14:30:00,18.0,18.04,18.0,18.03,15750.0,10.3574,10.3805,10.3574,10.3747,15750.0
2008-12-26 14:40:00,18.04,18.09,18.04,18.07,14250.0,10.3805,10.4092,10.3805,10.3977,14250.0
2008-12-26 14:50:00,18.05,18.09,18.05,18.07,17850.0,10.3862,10.4092,10.3862,10.3977,17850.0
2008-12-26 15:00:00,18.07,18.12,18.06,18.12,24150.0,10.3977,10.4265,10.392,10.4265,24150.0
2008-12-26 15:10:00,18.12,18.15,18.11,18.13,31950.0,10.4265,10.4438,10.4207,10.4323,31950.0
2008-12-26 15:20:00,18.13,18.16,18.12,18.13,57300.0,10.4323,10.4495,10.4265,10.4323,57300.0
2008-12-26 15:30:00,18.14,18.17,18.11,18.12,46350.0,10.438,10.4553,10.4207,10.4265,46350.0
2008-12-26 15:40:00,18.12,18.13,18.11,18.12,39000.0,10.4265,10.4323,10.4207,10.4265,39000.0
2008-12-26 15:50:00,18.12,18.17,18.08,18.17,212250.0,10.4265,10.4553,10.4035,10.4553,212250.0
2008-12-29 09:30:00,18.09,18.2,18.04,18.08,43200.0,10.4092,10.4725,10.3805,10.4035,43200.0
2008-12-29 09:40:00,18.07,18.16,18.04,18.05,28200.0,10.3977,10.4495,10.3805,10.3862,28200.0
2008-12-29 09:50:00,18.05,18.05,17.9,17.93,42900.0,10.3862,10.3862,10.2999,10.3172,42900.0
2008-12-29 10:00:00,17.91,17.94,17.85,17.87,38400.0,10.3057,10.3229,10.2711,10.2826,38400.0
2008-12-29 10:10:00,17.88,18.0,17.88,17.92,260400.0,10.2884,10.3574,10.2884,10.3114,260400.0
2008-12-29 10:20:00,17.92,17.92,17.81,17.87,87150.0,10.3114,10.3114,10.2481,10.2826,87150.0
2008-12-29 10:30:00,17.87,17.91,17.84,17.9,113100.0,10.2826,10.3057,10.2654,10.2999,113100.0
2008-12-29 10:40:00,17.9,17.94,17.8,17.8,55800.0,10.2999,10.3229,10.2424,10.2424,55800.0
2008-12-29 10:50:00,17.79,17.8,17.74,17.77,35700.0,10.2366,10.2424,10.2078,10.2251,35700.0
2008-12-29 11:00:00,17.76,17.79,17.71,17.72,49650.0,10.2193,10.2366,10.1906,10.1963,49650.0
2008-12-29 11:10:00,17.72,17.75,17.69,17.71,25350.0,10.1963,10.2136,10.1791,10.1906,25350.0
2008-12-29 11:20:00,17.71,17.71,17.67,17.67,36150.0,10.1906,10.1906,10.1676,10.1676,36150.0
2008-12-29 11:30:00,17.67,17.82,17.67,17.8,72150.0,10.1676,10.2539,10.1676,10.2424,72150.0
2008-12-29 11:40:00,17.81,17.82,17.79,17.81,50250.0,10.2481,10.2539,10.2366,10.2481,50250.0
2008-12-29 11:50:00,17.81,17.85,17.79,17.85,29550.0,10.2481,10.2711,10.2366,10.2711,29550.0
2008-12-29 12:00:00,17.85,17.87,17.82,17.83,24750.0,10.2711,10.2826,10.2539,10.2596,24750.0
2008-12-29 12:10:00,17.81,17.83,17.77,17.77,21750.0,10.2481,10.2596,10.2251,10.2251,21750.0
2008-12-29 12:20:00,17.77,17.78,17.69,17.71,25950.0,10.2251,10.2309,10.1791,10.1906,25950.0
2008-12-29 12:30:00,17.71,17.72,17.65,17.65,29700.0,10.1906,10.1963,10.1561,10.1561,29700.0
2008-12-29 12:40:00,17.65,17.65,17.59,17.6,34650.0,10.1561,10.1561,10.1215,10.1273,34650.0
2008-12-29 12:50:00,17.6,17.63,17.52,17.53,26250.0,10.1273,10.1445,10.0812,10.087,26250.0
2008-12-29 13:00:00,17.52,17.53,17.47,17.53,48600.0,10.0812,10.087,10.0525,10.087,48600.0
2008-12-29 13:10:00,17.53,17.55,17.51,17.52,27150.0,10.087,10.0985,10.0755,10.0812,27150.0
2008-12-29 13:20:00,17.53,17.54,17.49,17.5,17400.0,10.087,10.0928,10.064,10.0697,17400.0
2008-12-29 13:30:00,17.5,17.57,17.49,17.57,22200.0,10.0697,10.11,10.064,10.11,22200.0
2008-12-29 13:40:00,17.57,17.61,17.56,17.61,36450.0,10.11,10.133,10.1043,10.133,36450.0
2008-12-29 13:50:00,17.61,17.65,17.59,17.65,25500.0,10.133,10.1561,10.1215,10.1561,25500.0
2008-12-29 14:00:00,17.64,17.65,17.55,17.57,25650.0,10.1503,10.1561,10.0985,10.11,25650.0
2008-12-29 14:10:00,17.57,17.57,17.51,17.55,37050.0,10.11,10.11,10.0755,10.0985,37050.0
2008-12-29 14:20:00,17.55,17.61,17.53,17.61,47550.0,10.0985,10.133,10.087,10.133,47550.0
2008-12-29 14:30:00,17.59,17.61,17.54,17.55,40200.0,10.1215,10.133,10.0928,10.0985,40200.0
2008-12-29 14:40:00,17.55,17.57,17.51,17.51,31050.0,10.0985,10.11,10.0755,10.0755,31050.0
2008-12-29 14:50:00,17.51,17.61,17.51,17.58,30750.0,10.0755,10.133,10.0755,10.1158,30750.0
2008-12-29 15:00:00,17.59,17.7,17.59,17.65,64050.0,10.1215,10.1848,10.1215,10.1561,64050.0
2008-12-29 15:10:00,17.65,17.69,17.6,17.61,54750.0,10.1561,10.1791,10.1273,10.133,54750.0
2008-12-29 15:20:00,17.61,17.7,17.61,17.65,58800.0,10.133,10.1848,10.133,10.1561,58800.0
2008-12-29 15:30:00,17.65,17.7,17.61,17.66,69450.0,10.1561,10.1848,10.133,10.1618,69450.0
2008-12-29 15:40:00,17.67,17.75,17.66,17.73,77100.0,10.1676,10.2136,10.1618,10.2021,77100.0
2008-12-29 15:50:00,17.73,17.75,17.67,17.73,234450.0,10.2021,10.2136,10.1676,10.2021,234450.0
2008-12-30 09:30:00,17.94,18.15,17.92,17.96,72600.0,10.3229,10.4438,10.3114,10.3344,72600.0
2008-12-30 09:40:00,17.97,18.15,17.95,18.11,69450.0,10.3402,10.4438,10.3287,10.4207,69450.0
2008-12-30 09:50:00,18.12,18.21,18.11,18.12,74250.0,10.4265,10.4783,10.4207,10.4265,74250.0
2008-12-30 10:00:00,18.12,18.13,18.03,18.11,260400.0,10.4265,10.4323,10.3747,10.4207,260400.0
2008-12-30 10:10:00,18.1,18.24,18.1,18.23,170100.0,10.415,10.4955,10.415,10.4898,170100.0
2008-12-30 10:20:00,18.25,18.33,18.25,18.31,59700.0,10.5013,10.5473,10.5013,10.5358,59700.0
2008-12-30 10:30:00,18.32,18.33,18.27,18.27,74400.0,10.5416,10.5473,10.5128,10.5128,74400.0
2008-12-30 10:40:00,18.26,18.33,18.26,18.31,19050.0,10.5071,10.5473,10.5071,10.5358,19050.0
2008-12-30 10:50:00,18.32,18.32,18.25,18.25,22800.0,10.5416,10.5416,10.5013,10.5013,22800.0
2008-12-30 11:00:00,18.27,18.3,18.25,18.27,28500.0,10.5128,10.5301,10.5013,10.5128,28500.0
2008-12-30 11:10:00,18.26,18.26,18.21,18.24,35700.0,10.5071,10.5071,10.4783,10.4955,35700.0
2008-12-30 11:20:00,18.24,18.29,18.23,18.26,49650.0,10.4955,10.5243,10.4898,10.5071,49650.0
2008-12-30 11:30:00,18.27,18.31,18.27,18.3,67950.0,10.5128,10.5358,10.5128,10.5301,67950.0
2008-12-30 11:40:00,18.31,18.51,18.31,18.49,146550.0,10.5358,10.6509,10.5358,10.6394,146550.0
2008-12-30 11:50:00,18.49,18.57,18.49,18.53,34800.0,10.6394,10.6854,10.6394,10.6624,34800.0
2008-12-30 12:00:00,18.52,18.57,18.45,18.45,36150.0,10.6567,10.6854,10.6164,10.6164,36150.0
2008-12-30 12:10:00,18.44,18.45,18.37,18.39,25050.0,10.6106,10.6164,10.5704,10.5819,25050.0
2008-12-30 12:20:00,18.39,18.44,18.35,18.41,42000.0,10.5819,10.6106,10.5588,10.5934,42000.0
2008-12-30 12:30:00,18.41,18.43,18.33,18.33,46650.0,10.5934,10.6049,10.5473,10.5473,46650.0
2008-12-30 12:40:00,18.33,18.4,18.29,18.32,99750.0,10.5473,10.5876,10.5243,10.5416,99750.0
2008-12-30 12:50:00,18.32,18.4,18.31,18.4,39750.0,10.5416,10.5876,10.5358,10.5876,39750.0
2008-12-30 13:00:00,18.39,18.4,18.33,18.37,52500.0,10.5819,10.5876,10.5473,10.5704,52500.0
2008-12-30 13:10:00,18.36,18.37,18.3,18.32,42000.0,10.5646,10.5704,10.5301,10.5416,42000.0
2008-12-30 13:20:00,18.32,18.4,18.31,18.39,31650.0,10.5416,10.5876,10.5358,10.5819,31650.0
2008-12-30 13:30:00,18.39,18.39,18.34,18.34,32400.0,10.5819,10.5819,10.5531,10.5531,32400.0
2008-12-30 13:40:00,18.35,18.35,18.31,18.35,38850.0,10.5588,10.5588,10.5358,10.5588,38850.0
2008-12-30 13:50:00,18.35,18.37,18.29,18.3,34650.0,10.5588,10.5704,10.5243,10.5301,34650.0
2008-12-30 14:00:00,18.3,18.33,18.25,18.33,68700.0,10.5301,10.5473,10.5013,10.5473,68700.0
2008-12-30 14:10:00,18.33,18.37,18.31,18.36,54900.0,10.5473,10.5704,10.5358,10.5646,54900.0
2008-12-30 14:20:00,18.36,18.45,18.36,18.44,76200.0,10.5646,10.6164,10.5646,10.6106,76200.0
2008-12-30 14:30:00,18.44,18.45,18.39,18.39,76950.0,10.6106,10.6164,10.5819,10.5819,76950.0
2008-12-30 14:40:00,18.39,18.43,18.35,18.43,40950.0,10.5819,10.6049,10.5588,10.6049,40950.0
2008-12-30 14:50:00,18.43,18.45,18.41,18.42,45750.0,10.6049,10.6164,10.5934,10.5991,45750.0
2008-12-30 15:00:00,18.42,18.45,18.41,18.42,66000.0,10.5991,10.6164,10.5934,10.5991,66000.0
2008-12-30 15:10:00,18.41,18.46,18.39,18.46,68700.0,10.5934,10.6221,10.5819,10.6221,68700.0
2008-12-30 15:20:00,18.45,18.54,18.43,18.51,97800.0,10.6164,10.6682,10.6049,10.6509,97800.0
2008-12-30 15:30:00,18.51,18.53,18.49,18.52,81150.0,10.6509,10.6624,10.6394,10.6567,81150.0
2008-12-30 15:40:00,18.53,18.59,18.52,18.56,108600.0,10.6624,10.6969,10.6567,10.6797,108600.0
2008-12-30 15:50:00,18.56,18.67,18.56,18.67,438450.0,10.6797,10.743,10.6797,10.743,438450.0
2008-12-31 09:30:00,18.71,18.83,18.64,18.75,83250.0,10.766,10.835,10.7257,10.789,83250.0
2008-12-31 09:40:00,18.76,18.98,18.74,18.96,78600.0,10.7948,10.9214,10.7833,10.9098,78600.0
2008-12-31 09:50:00,18.95,19.06,18.92,19.05,65850.0,10.9041,10.9674,10.8868,10.9616,65850.0
2008-12-31 10:00:00,19.06,19.11,18.97,18.98,87750.0,10.9674,10.9962,10.9156,10.9214,87750.0
2008-12-31 10:10:00,18.97,19.01,18.94,18.99,27150.0,10.9156,10.9386,10.8983,10.9271,27150.0
2008-12-31 10:20:00,18.98,19.01,18.95,18.99,19650.0,10.9214,10.9386,10.9041,10.9271,19650.0
2008-12-31 10:30:00,18.98,18.99,18.87,18.96,43650.0,10.9214,10.9271,10.8581,10.9098,43650.0
2008-12-31 10:40:00,18.97,18.99,18.92,18.95,48000.0,10.9156,10.9271,10.8868,10.9041,48000.0
2008-12-31 10:50:00,18.95,18.97,18.91,18.93,50550.0,10.9041,10.9156,10.8811,10.8926,50550.0
2008-12-31 11:00:00,18.94,18.94,18.85,18.88,56100.0,10.8983,10.8983,10.8465,10.8638,56100.0
2008-12-31 11:10:00,18.87,18.93,18.87,18.91,25200.0,10.8581,10.8926,10.8581,10.8811,25200.0
2008-12-31 11:20:00,18.92,18.95,18.91,18.95,34800.0,10.8868,10.9041,10.8811,10.9041,34800.0
2008-12-31 11:30:00,18.95,19.04,18.94,19.03,64200.0,10.9041,10.9559,10.8983,10.9501,64200.0
2008-12-31 11:40:00,19.02,19.07,18.99,19.02,72000.0,10.9444,10.9731,10.9271,10.9444,72000.0
2008-12-31 11:50:00,19.02,19.09,19.01,19.09,49950.0,10.9444,10.9846,10.9386,10.9846,49950.0
2008-12-31 12:00:00,19.08,19.13,19.07,19.11,37650.0,10.9789,11.0077,10.9731,10.9962,37650.0
2008-12-31 12:10:00,19.11,19.11,19.05,19.05,38100.0,10.9962,10.9962,10.9616,10.9616,38100.0
2008-12-31 12:20:00,19.05,19.06,19.03,19.04,34800.0,10.9616,10.9674,10.9501,10.9559,34800.0
2008-12-31 12:30:00,19.04,19.09,19.03,19.09,48450.0,10.9559,10.9846,10.9501,10.9846,48450.0
2008-12-31 12:40:00,19.09,19.13,19.07,19.13,50250.0,10.9846,11.0077,10.9731,11.0077,50250.0
2008-12-31 12:50:00,19.13,19.13,19.1,19.11,27300.0,11.0077,11.0077,10.9904,10.9962,27300.0
2008-12-31 13:00:00,19.11,19.11,19.01,19.02,49200.0,10.9962,10.9962,10.9386,10.9444,49200.0
2008-12-31 13:10:00,19.01,19.03,18.97,19.03,60150.0,10.9386,10.9501,10.9156,10.9501,60150.0
2008-12-31 13:20:00,19.03,19.03,18.99,19.01,25950.0,10.9501,10.9501,10.9271,10.9386,25950.0
2008-12-31 13:30:00,19.0,19.05,18.99,19.04,34500.0,10.9329,10.9616,10.9271,10.9559,34500.0
2008-12-31 13:40:00,19.04,19.05,19.0,19.01,27900.0,10.9559,10.9616,10.9329,10.9386,27900.0
2008-12-31 13:50:00,19.0,19.12,18.99,19.1,67050.0,10.9329,11.0019,10.9271,10.9904,67050.0
2008-12-31 14:00:00,19.1,19.22,19.1,19.16,135750.0,10.9904,11.0595,10.9904,11.0249,135750.0
2008-12-31 14:10:00,19.17,19.19,19.15,19.16,47400.0,11.0307,11.0422,11.0192,11.0249,47400.0
2008-12-31 14:20:00,19.17,19.19,19.13,19.19,54750.0,11.0307,11.0422,11.0077,11.0422,54750.0
2008-12-31 14:30:00,19.19,19.23,19.06,19.13,120150.0,11.0422,11.0652,10.9674,11.0077,120150.0
2008-12-31 14:40:00,19.13,19.19,19.08,19.13,72600.0,11.0077,11.0422,10.9789,11.0077,72600.0
2008-12-31 14:50:00,19.13,19.15,19.08,19.1,59700.0,11.0077,11.0192,10.9789,10.9904,59700.0
2008-12-31 15:00:00,19.1,19.2,19.09,19.11,109350.0,10.9904,11.0479,10.9846,10.9962,109350.0
2008-12-31 15:10:00,19.11,19.15,19.07,19.13,106050.0,10.9962,11.0192,10.9731,11.0077,106050.0
2008-12-31 15:20:00,19.13,19.17,19.06,19.15,187800.0,11.0077,11.0307,10.9674,11.0192,187800.0
2008-12-31 15:30:00,19.15,19.25,19.11,19.21,151350.0,11.0192,11.0767,10.9962,11.0537,151350.0
2008-12-31 15:40:00,19.21,19.21,19.0,19.09,220350.0,11.0537,11.0537,10.9329,10.9846,220350.0
2008-12-31 15:50:00,19.09,19.17,19.05,19.07,564450.0,10.9846,11.0307,10.9616,10.9731,564450.0
2009-01-02 09:30:00,18.83,19.27,18.83,19.19,53550.0,10.835,11.0882,10.835,11.0422,53550.0
2009-01-02 09:40:00,19.2,19.31,19.18,19.26,94950.0,11.0479,11.1112,11.0364,11.0825,94950.0
2009-01-02 09:50:00,19.24,19.25,19.07,19.23,96450.0,11.071,11.0767,10.9731,11.0652,96450.0
2009-01-02 10:00:00,19.21,19.34,19.19,19.32,110400.0,11.0537,11.1285,11.0422,11.117,110400.0
2009-01-02 10:10:00,19.31,19.41,19.25,19.39,74550.0,11.1112,11.1688,11.0767,11.1573,74550.0
2009-01-02 10:20:00,19.39,19.44,19.36,19.38,52800.0,11.1573,11.186,11.14,11.1515,52800.0
2009-01-02 10:30:00,19.38,19.67,19.37,19.66,160200.0,11.1515,11.3184,11.1458,11.3126,160200.0
2009-01-02 10:40:00,19.65,19.67,19.57,19.61,63450.0,11.3069,11.3184,11.2608,11.2839,63450.0
2009-01-02 10:50:00,19.61,19.73,19.58,19.7,84150.0,11.2839,11.3529,11.2666,11.3357,84150.0
2009-01-02 11:00:00,19.7,19.78,19.7,19.73,43050.0,11.3357,11.3817,11.3357,11.3529,43050.0
2009-01-02 11:10:00,19.74,19.74,19.57,19.59,75300.0,11.3587,11.3587,11.2608,11.2724,75300.0
2009-01-02 11:20:00,19.59,19.67,19.57,19.65,47700.0,11.2724,11.3184,11.2608,11.3069,47700.0
2009-01-02 11:30:00,19.66,19.81,19.66,19.78,70500.0,11.3126,11.3989,11.3126,11.3817,70500.0
2009-01-02 11:40:00,19.79,19.79,19.69,19.69,62100.0,11.3874,11.3874,11.3299,11.3299,62100.0
2009-01-02 11:50:00,19.7,19.74,19.69,19.69,80250.0,11.3357,11.3587,11.3299,11.3299,80250.0
2009-01-02 12:00:00,19.69,19.78,19.68,19.75,66300.0,11.3299,11.3817,11.3241,11.3644,66300.0
2009-01-02 12:10:00,19.75,19.83,19.75,19.82,39900.0,11.3644,11.4105,11.3644,11.4047,39900.0
2009-01-02 12:20:00,19.81,19.85,19.79,19.83,30600.0,11.3989,11.422,11.3874,11.4105,30600.0
2009-01-02 12:30:00,19.83,19.91,19.81,19.88,51450.0,11.4105,11.4565,11.3989,11.4392,51450.0
2009-01-02 12:40:00,19.9,19.99,19.9,19.99,73650.0,11.4507,11.5025,11.4507,11.5025,73650.0
2009-01-02 12:50:00,19.99,19.99,19.93,19.97,61050.0,11.5025,11.5025,11.468,11.491,61050.0
2009-01-02 13:00:00,19.97,20.04,19.96,20.02,101400.0,11.491,11.5313,11.4853,11.5198,101400.0
2009-01-02 13:10:00,20.01,20.05,19.97,20.02,114300.0,11.514,11.537,11.491,11.5198,114300.0
2009-01-02 13:20:00,20.02,20.17,20.01,20.15,150150.0,11.5198,11.6061,11.514,11.5946,150150.0
2009-01-02 13:30:00,20.15,20.24,20.11,20.23,111450.0,11.5946,11.6464,11.5716,11.6406,111450.0
2009-01-02 13:40:00,20.23,20.33,20.21,20.21,133200.0,11.6406,11.6982,11.6291,11.6291,133200.0
2009-01-02 13:50:00,20.21,20.21,20.13,20.15,74550.0,11.6291,11.6291,11.5831,11.5946,74550.0
2009-01-02 14:00:00,20.15,20.17,20.08,20.12,103050.0,11.5946,11.6061,11.5543,11.5773,103050.0
2009-01-02 14:10:00,20.12,20.22,20.08,20.14,94800.0,11.5773,11.6349,11.5543,11.5888,94800.0
2009-01-02 14:20:00,20.15,20.29,20.13,20.29,109800.0,11.5946,11.6751,11.5831,11.6751,109800.0
2009-01-02 14:30:00,20.29,20.43,20.29,20.42,217950.0,11.6751,11.7557,11.6751,11.7499,217950.0
2009-01-02 14:40:00,20.43,20.5,20.38,20.38,172500.0,11.7557,11.796,11.7269,11.7269,172500.0
2009-01-02 14:50:00,20.39,20.44,20.36,20.43,107250.0,11.7327,11.7615,11.7154,11.7557,107250.0
2009-01-02 15:00:00,20.42,20.49,20.38,20.41,163650.0,11.7499,11.7902,11.7269,11.7442,163650.0
2009-01-02 15:10:00,20.43,20.55,20.41,20.52,252450.0,11.7557,11.8248,11.7442,11.8075,252450.0
2009-01-02 15:20:00,20.52,20.53,20.44,20.53,131250.0,11.8075,11.8132,11.7615,11.8132,131250.0
2009-01-02 15:30:00,20.53,20.55,20.45,20.55,241800.0,11.8132,11.8248,11.7672,11.8248,241800.0
2009-01-02 15:40:00,20.55,20.64,20.51,20.58,348600.0,11.8248,11.8765,11.8017,11.842,348600.0
2009-01-02 15:50:00,20.59,20.66,20.51,20.57,623700.0,11.8478,11.888,11.8017,11.8363,623700.0
2009-01-05 09:30:00,20.35,20.35,19.93,20.06,193950.0,11.7097,11.7097,11.468,11.5428,193950.0
2009-01-05 09:40:00,20.04,20.11,20.0,20.0,91950.0,11.5313,11.5716,11.5083,11.5083,91950.0
2009-01-05 09:50:00,20.0,20.0,19.88,19.93,92100.0,11.5083,11.5083,11.4392,11.468,92100.0
2009-01-05 10:00:00,19.93,20.0,19.84,20.0,123300.0,11.468,11.5083,11.4162,11.5083,123300.0
2009-01-05 10:10:00,20.0,20.15,19.97,20.11,140400.0,11.5083,11.5946,11.491,11.5716,140400.0
2009-01-05 10:20:00,20.12,20.29,20.09,20.26,131100.0,11.5773,11.6751,11.5601,11.6579,131100.0
2009-01-05 10:30:00,20.26,20.37,20.2,20.36,95700.0,11.6579,11.7212,11.6234,11.7154,95700.0
2009-01-05 10:40:00,20.36,20.58,20.36,20.53,183150.0,11.7154,11.842,11.7154,11.8132,183150.0
2009-01-05 10:50:00,20.53,20.61,20.45,20.46,83100.0,11.8132,11.8593,11.7672,11.773,83100.0
2009-01-05 11:00:00,20.47,20.47,20.32,20.35,139350.0,11.7787,11.7787,11.6924,11.7097,139350.0
2009-01-05 11:10:00,20.35,20.36,20.23,20.27,101700.0,11.7097,11.7154,11.6406,11.6636,101700.0
2009-01-05 11:20:00,20.27,20.28,20.15,20.2,103800.0,11.6636,11.6694,11.5946,11.6234,103800.0
2009-01-05 11:30:00,20.19,20.25,20.15,20.25,85950.0,11.6176,11.6521,11.5946,11.6521,85950.0
2009-01-05 11:40:00,20.25,20.31,20.18,20.31,112950.0,11.6521,11.6867,11.6119,11.6867,112950.0
2009-01-05 11:50:00,20.31,20.37,20.22,20.22,112200.0,11.6867,11.7212,11.6349,11.6349,112200.0
2009-01-05 12:00:00,20.21,20.38,20.2,20.38,63150.0,11.6291,11.7269,11.6234,11.7269,63150.0
2009-01-05 12:10:00,20.38,20.51,20.38,20.5,80550.0,11.7269,11.8017,11.7269,11.796,80550.0
2009-01-05 12:20:00,20.51,20.59,20.48,20.51,131100.0,11.8017,11.8478,11.7845,11.8017,131100.0
2009-01-05 12:30:00,20.5,20.53,20.41,20.45,61200.0,11.796,11.8132,11.7442,11.7672,61200.0
2009-01-05 12:40:00,20.45,20.45,20.33,20.34,99600.0,11.7672,11.7672,11.6982,11.7039,99600.0
2009-01-05 12:50:00,20.34,20.44,20.33,20.4,117300.0,11.7039,11.7615,11.6982,11.7384,117300.0
2009-01-05 13:00:00,20.4,20.43,20.33,20.35,69750.0,11.7384,11.7557,11.6982,11.7097,69750.0
2009-01-05 13:10:00,20.34,20.39,20.31,20.35,72600.0,11.7039,11.7327,11.6867,11.7097,72600.0
2009-01-05 13:20:00,20.35,20.42,20.3,20.33,157500.0,11.7097,11.7499,11.6809,11.6982,157500.0
2009-01-05 13:30:00,20.32,20.4,20.31,20.34,120600.0,11.6924,11.7384,11.6867,11.7039,120600.0
2009-01-05 13:40:00,20.33,20.4,20.29,20.35,227250.0,11.6982,11.7384,11.6751,11.7097,227250.0
2009-01-05 13:50:00,20.36,20.49,20.33,20.43,86100.0,11.7154,11.7902,11.6982,11.7557,86100.0
2009-01-05 14:00:00,20.43,20.52,20.42,20.44,63150.0,11.7557,11.8075,11.7499,11.7615,63150.0
2009-01-05 14:10:00,20.44,20.48,20.39,20.44,83700.0,11.7615,11.7845,11.7327,11.7615,83700.0
2009-01-05 14:20:00,20.44,20.49,20.39,20.43,250200.0,11.7615,11.7902,11.7327,11.7557,250200.0
2009-01-05 14:30:00,20.43,20.49,20.41,20.43,182550.0,11.7557,11.7902,11.7442,11.7557,182550.0
2009-01-05 14:40:00,20.44,20.51,20.4,20.45,188850.0,11.7615,11.8017,11.7384,11.7672,188850.0
2009-01-05 14:50:00,20.45,20.47,20.37,20.39,214500.0,11.7672,11.7787,11.7212,11.7327,214500.0
2009-01-05 15:00:00,20.39,20.49,20.33,20.35,178500.0,11.7327,11.7902,11.6982,11.7097,178500.0
2009-01-05 15:10:00,20.34,20.41,20.25,20.35,114600.0,11.7039,11.7442,11.6521,11.7097,114600.0
2009-01-05 15:20:00,20.34,20.39,20.31,20.34,183450.0,11.7039,11.7327,11.6867,11.7039,183450.0
2009-01-05 15:30:00,20.34,20.46,20.31,20.43,273900.0,11.7039,11.773,11.6867,11.7557,273900.0
2009-01-05 15:40:00,20.43,20.55,20.4,20.42,346650.0,11.7557,11.8248,11.7384,11.7499,346650.0
2009-01-05 15:50:00,20.42,20.48,20.39,20.45,389850.0,11.7499,11.7845,11.7327,11.7672,389850.0
2009-01-06 09:30:00,20.75,20.79,20.44,20.57,71850.0,11.9398,11.9629,11.7615,11.8363,71850.0
2009-01-06 09:40:00,20.58,20.96,20.58,20.95,201000.0,11.842,12.0607,11.842,12.0549,201000.0
2009-01-06 09:50:00,20.96,21.1,20.93,21.05,172200.0,12.0607,12.1412,12.0434,12.1125,172200.0
2009-01-06 10:00:00,21.05,21.15,20.86,20.89,169650.0,12.1125,12.17,12.0031,12.0204,169650.0
2009-01-06 10:10:00,20.89,20.89,20.67,20.69,277950.0,12.0204,12.0204,11.8938,11.9053,277950.0
2009-01-06 10:20:00,20.68,20.77,20.67,20.73,191400.0,11.8996,11.9513,11.8938,11.9283,191400.0
2009-01-06 10:30:00,20.73,20.97,20.73,20.97,130500.0,11.9283,12.0664,11.9283,12.0664,130500.0
2009-01-06 10:40:00,20.96,21.08,20.96,21.03,149400.0,12.0607,12.1297,12.0607,12.101,149400.0
2009-01-06 10:50:00,21.03,21.17,21.03,21.09,209400.0,12.101,12.1815,12.101,12.1355,209400.0
2009-01-06 11:00:00,21.09,21.12,20.97,20.97,109950.0,12.1355,12.1527,12.0664,12.0664,109950.0
2009-01-06 11:10:00,20.97,21.02,20.97,21.02,120300.0,12.0664,12.0952,12.0664,12.0952,120300.0
2009-01-06 11:20:00,21.02,21.06,20.97,21.02,123750.0,12.0952,12.1182,12.0664,12.0952,123750.0
2009-01-06 11:30:00,21.02,21.23,21.02,21.21,118950.0,12.0952,12.216,12.0952,12.2045,118950.0
2009-01-06 11:40:00,21.2,21.25,21.18,21.24,181950.0,12.1988,12.2275,12.1873,12.2218,181950.0
2009-01-06 11:50:00,21.24,21.33,21.23,21.33,204600.0,12.2218,12.2736,12.216,12.2736,204600.0
2009-01-06 12:00:00,21.33,21.53,21.31,21.52,212850.0,12.2736,12.3887,12.2621,12.3829,212850.0
2009-01-06 12:10:00,21.52,21.63,21.52,21.53,193650.0,12.3829,12.4462,12.3829,12.3887,193650.0
2009-01-06 12:20:00,21.53,21.58,21.49,21.51,122100.0,12.3887,12.4174,12.3656,12.3772,122100.0
2009-01-06 12:30:00,21.51,21.69,21.49,21.69,159000.0,12.3772,12.4807,12.3656,12.4807,159000.0
2009-01-06 12:40:00,21.67,21.71,21.61,21.63,244650.0,12.4692,12.4922,12.4347,12.4462,244650.0
2009-01-06 12:50:00,21.63,21.64,21.57,21.61,117450.0,12.4462,12.452,12.4117,12.4347,117450.0
2009-01-06 13:00:00,21.61,21.64,21.52,21.57,186000.0,12.4347,12.452,12.3829,12.4117,186000.0
2009-01-06 13:10:00,21.55,21.56,21.36,21.37,114150.0,12.4002,12.4059,12.2908,12.2966,114150.0
2009-01-06 13:20:00,21.37,21.41,21.3,21.39,81300.0,12.2966,12.3196,12.2563,12.3081,81300.0
2009-01-06 13:30:00,21.39,21.43,21.3,21.41,78300.0,12.3081,12.3311,12.2563,12.3196,78300.0
2009-01-06 13:40:00,21.41,21.43,21.37,21.41,89850.0,12.3196,12.3311,12.2966,12.3196,89850.0
2009-01-06 13:50:00,21.42,21.45,21.35,21.35,74700.0,12.3254,12.3426,12.2851,12.2851,74700.0
2009-01-06 14:00:00,21.35,21.35,21.25,21.33,181950.0,12.2851,12.2851,12.2275,12.2736,181950.0
2009-01-06 14:10:00,21.32,21.47,21.31,21.4,414900.0,12.2678,12.3541,12.2621,12.3139,414900.0
2009-01-06 14:20:00,21.41,21.47,21.37,21.42,138450.0,12.3196,12.3541,12.2966,12.3254,138450.0
2009-01-06 14:30:00,21.41,21.47,21.34,21.35,178500.0,12.3196,12.3541,12.2793,12.2851,178500.0
2009-01-06 14:40:00,21.35,21.39,21.33,21.36,372000.0,12.2851,12.3081,12.2736,12.2908,372000.0
2009-01-06 14:50:00,21.37,21.38,21.32,21.36,684600.0,12.2966,12.3023,12.2678,12.2908,684600.0
2009-01-06 15:00:00,21.36,21.45,21.33,21.34,261750.0,12.2908,12.3426,12.2736,12.2793,261750.0
2009-01-06 15:10:00,21.33,21.37,21.32,21.33,170850.0,12.2736,12.2966,12.2678,12.2736,170850.0
2009-01-06 15:20:00,21.33,21.36,21.31,21.33,267600.0,12.2736,12.2908,12.2621,12.2736,267600.0
2009-01-06 15:30:00,21.33,21.43,21.32,21.39,474450.0,12.2736,12.3311,12.2678,12.3081,474450.0
2009-01-06 15:40:00,21.39,21.46,21.37,21.39,530400.0,12.3081,12.3484,12.2966,12.3081,530400.0
2009-01-06 15:50:00,21.4,21.43,21.33,21.36,476550.0,12.3139,12.3311,12.2736,12.2908,476550.0
2009-01-07 09:30:00,20.99,21.33,20.87,21.19,183750.0,12.0779,12.2736,12.0089,12.193,183750.0
2009-01-07 09:40:00,21.19,21.31,21.13,21.29,282000.0,12.193,12.2621,12.1585,12.2506,282000.0
2009-01-07 09:50:00,21.29,21.31,21.19,21.24,243150.0,12.2506,12.2621,12.193,12.2218,243150.0
2009-01-07 10:00:00,21.25,21.36,21.23,21.36,303750.0,12.2275,12.2908,12.216,12.2908,303750.0
2009-01-07 10:10:00,21.37,21.45,21.15,21.25,217500.0,12.2966,12.3426,12.17,12.2275,217500.0
2009-01-07 10:20:00,21.23,21.28,21.11,21.27,300450.0,12.216,12.2448,12.147,12.2391,300450.0
2009-01-07 10:30:00,21.27,21.27,21.13,21.17,174150.0,12.2391,12.2391,12.1585,12.1815,174150.0
2009-01-07 10:40:00,21.17,21.25,21.13,21.16,154950.0,12.1815,12.2275,12.1585,12.1758,154950.0
2009-01-07 10:50:00,21.14,21.15,21.04,21.1,182400.0,12.1642,12.17,12.1067,12.1412,182400.0
2009-01-07 11:00:00,21.1,21.19,21.04,21.11,151350.0,12.1412,12.193,12.1067,12.147,151350.0
2009-01-07 11:10:00,21.11,21.17,21.08,21.09,81000.0,12.147,12.1815,12.1297,12.1355,81000.0
2009-01-07 11:20:00,21.08,21.08,20.98,20.98,167250.0,12.1297,12.1297,12.0722,12.0722,167250.0
2009-01-07 11:30:00,20.98,21.09,20.97,20.97,131250.0,12.0722,12.1355,12.0664,12.0664,131250.0
2009-01-07 11:40:00,20.97,21.17,20.97,21.15,130350.0,12.0664,12.1815,12.0664,12.17,130350.0
2009-01-07 11:50:00,21.14,21.18,21.1,21.1,132750.0,12.1642,12.1873,12.1412,12.1412,132750.0
2009-01-07 12:00:00,21.1,21.15,21.03,21.11,88500.0,12.1412,12.17,12.101,12.147,88500.0
2009-01-07 12:10:00,21.11,21.13,21.05,21.07,43650.0,12.147,12.1585,12.1125,12.124,43650.0
2009-01-07 12:20:00,21.07,21.07,20.99,21.05,60000.0,12.124,12.124,12.0779,12.1125,60000.0
2009-01-07 12:30:00,21.05,21.14,21.01,21.11,101100.0,12.1125,12.1642,12.0894,12.147,101100.0
2009-01-07 12:40:00,21.11,21.16,21.07,21.1,103500.0,12.147,12.1758,12.124,12.1412,103500.0
2009-01-07 12:50:00,21.09,21.09,21.01,21.03,82650.0,12.1355,12.1355,12.0894,12.101,82650.0
2009-01-07 13:00:00,21.03,21.05,20.99,21.04,63450.0,12.101,12.1125,12.0779,12.1067,63450.0
2009-01-07 13:10:00,21.04,21.13,21.02,21.07,52950.0,12.1067,12.1585,12.0952,12.124,52950.0
2009-01-07 13:20:00,21.07,21.12,21.05,21.09,46350.0,12.124,12.1527,12.1125,12.1355,46350.0
2009-01-07 13:30:00,21.09,21.13,21.05,21.07,28500.0,12.1355,12.1585,12.1125,12.124,28500.0
2009-01-07 13:40:00,21.07,21.09,20.93,20.97,132900.0,12.124,12.1355,12.0434,12.0664,132900.0
2009-01-07 13:50:00,20.97,20.98,20.87,20.88,134100.0,12.0664,12.0722,12.0089,12.0146,134100.0
2009-01-07 14:00:00,20.89,20.9,20.82,20.83,94650.0,12.0204,12.0261,11.9801,11.9859,94650.0
2009-01-07 14:10:00,20.83,20.87,20.77,20.77,130650.0,11.9859,12.0089,11.9513,11.9513,130650.0
2009-01-07 14:20:00,20.75,20.81,20.66,20.78,203100.0,11.9398,11.9744,11.888,11.9571,203100.0
2009-01-07 14:30:00,20.78,20.81,20.71,20.76,77700.0,11.9571,11.9744,11.9168,11.9456,77700.0
2009-01-07 14:40:00,20.76,20.84,20.71,20.71,64050.0,11.9456,11.9916,11.9168,11.9168,64050.0
2009-01-07 14:50:00,20.71,20.74,20.66,20.7,98700.0,11.9168,11.9341,11.888,11.9111,98700.0
2009-01-07 15:00:00,20.7,20.72,20.55,20.61,120150.0,11.9111,11.9226,11.8248,11.8593,120150.0
2009-01-07 15:10:00,20.59,20.65,20.51,20.63,158250.0,11.8478,11.8823,11.8017,11.8708,158250.0
2009-01-07 15:20:00,20.63,20.7,20.59,20.67,174900.0,11.8708,11.9111,11.8478,11.8938,174900.0
2009-01-07 15:30:00,20.67,20.73,20.59,20.61,147600.0,11.8938,11.9283,11.8478,11.8593,147600.0
2009-01-07 15:40:00,20.6,20.66,20.59,20.61,159750.0,11.8535,11.888,11.8478,11.8593,159750.0
2009-01-07 15:50:00,20.61,20.7,20.55,20.65,526950.0,11.8593,11.9111,11.8248,11.8823,526950.0
2009-01-08 09:30:00,20.67,20.8,20.48,20.72,196200.0,11.8938,11.9686,11.7845,11.9226,196200.0
2009-01-08 09:40:00,20.72,20.87,20.7,20.78,158400.0,11.9226,12.0089,11.9111,11.9571,158400.0
2009-01-08 09:50:00,20.77,20.79,20.65,20.68,184650.0,11.9513,11.9629,11.8823,11.8996,184650.0
2009-01-08 10:00:00,20.67,20.69,20.51,20.61,286200.0,11.8938,11.9053,11.8017,11.8593,286200.0
2009-01-08 10:10:00,20.61,20.61,20.34,20.36,253050.0,11.8593,11.8593,11.7039,11.7154,253050.0
2009-01-08 10:20:00,20.37,20.64,20.36,20.63,168450.0,11.7212,11.8765,11.7154,11.8708,168450.0
2009-01-08 10:30:00,20.62,20.85,20.59,20.79,175500.0,11.865,11.9974,11.8478,11.9629,175500.0
2009-01-08 10:40:00,20.79,20.83,20.67,20.71,201600.0,11.9629,11.9859,11.8938,11.9168,201600.0
2009-01-08 10:50:00,20.71,20.79,20.69,20.74,136200.0,11.9168,11.9629,11.9053,11.9341,136200.0
2009-01-08 11:00:00,20.73,20.85,20.69,20.74,165600.0,11.9283,11.9974,11.9053,11.9341,165600.0
2009-01-08 11:10:00,20.74,20.76,20.71,20.75,153750.0,11.9341,11.9456,11.9168,11.9398,153750.0
2009-01-08 11:20:00,20.75,20.75,20.69,20.72,160800.0,11.9398,11.9398,11.9053,11.9226,160800.0
2009-01-08 11:30:00,20.72,20.72,20.58,20.64,115500.0,11.9226,11.9226,11.842,11.8765,115500.0
2009-01-08 11:40:00,20.63,20.75,20.63,20.75,88350.0,11.8708,11.9398,11.8708,11.9398,88350.0
2009-01-08 11:50:00,20.75,20.77,20.65,20.75,127350.0,11.9398,11.9513,11.8823,11.9398,127350.0
2009-01-08 12:00:00,20.75,20.8,20.73,20.75,129900.0,11.9398,11.9686,11.9283,11.9398,129900.0
2009-01-08 12:10:00,20.75,20.81,20.71,20.8,91800.0,11.9398,11.9744,11.9168,11.9686,91800.0
2009-01-08 12:20:00,20.8,20.88,20.8,20.87,154200.0,11.9686,12.0146,11.9686,12.0089,154200.0
2009-01-08 12:30:00,20.87,20.9,20.79,20.83,93600.0,12.0089,12.0261,11.9629,11.9859,93600.0
2009-01-08 12:40:00,20.83,20.91,20.83,20.86,94650.0,11.9859,12.0319,11.9859,12.0031,94650.0
2009-01-08 12:50:00,20.87,20.98,20.84,20.85,174900.0,12.0089,12.0722,11.9916,11.9974,174900.0
2009-01-08 13:00:00,20.84,20.93,20.81,20.87,90000.0,11.9916,12.0434,11.9744,12.0089,90000.0
2009-01-08 13:10:00,20.88,20.89,20.83,20.85,110550.0,12.0146,12.0204,11.9859,11.9974,110550.0
2009-01-08 13:20:00,20.85,20.95,20.84,20.87,148500.0,11.9974,12.0549,11.9916,12.0089,148500.0
2009-01-08 13:30:00,20.88,20.93,20.85,20.88,98100.0,12.0146,12.0434,11.9974,12.0146,98100.0
2009-01-08 13:40:00,20.87,21.01,20.87,20.97,166500.0,12.0089,12.0894,12.0089,12.0664,166500.0
2009-01-08 13:50:00,20.98,20.99,20.9,20.96,125100.0,12.0722,12.0779,12.0261,12.0607,125100.0
2009-01-08 14:00:00,20.95,21.11,20.95,21.05,181050.0,12.0549,12.147,12.0549,12.1125,181050.0
2009-01-08 14:10:00,21.05,21.17,21.04,21.11,134250.0,12.1125,12.1815,12.1067,12.147,134250.0
2009-01-08 14:20:00,21.1,21.13,21.0,21.0,174150.0,12.1412,12.1585,12.0837,12.0837,174150.0
2009-01-08 14:30:00,21.0,21.01,20.92,21.01,125400.0,12.0837,12.0894,12.0377,12.0894,125400.0
2009-01-08 14:40:00,21.01,21.22,21.0,21.18,196200.0,12.0894,12.2103,12.0837,12.1873,196200.0
2009-01-08 14:50:00,21.17,21.31,21.17,21.29,219900.0,12.1815,12.2621,12.1815,12.2506,219900.0
2009-01-08 15:00:00,21.29,21.39,21.22,21.22,221100.0,12.2506,12.3081,12.2103,12.2103,221100.0
2009-01-08 15:10:00,21.21,21.29,21.19,21.25,219300.0,12.2045,12.2506,12.193,12.2275,219300.0
2009-01-08 15:20:00,21.23,21.25,21.15,21.2,189900.0,12.216,12.2275,12.17,12.1988,189900.0
2009-01-08 15:30:00,21.19,21.23,21.16,21.21,253050.0,12.193,12.216,12.1758,12.2045,253050.0
2009-01-08 15:40:00,21.22,21.35,21.21,21.35,452250.0,12.2103,12.2851,12.2045,12.2851,452250.0
2009-01-08 15:50:00,21.35,21.41,21.27,21.33,542100.0,12.2851,12.3196,12.2391,12.2736,542100.0
2009-01-09 09:30:00,21.33,21.66,20.76,20.92,129150.0,12.2736,12.4635,11.9456,12.0377,129150.0
2009-01-09 09:40:00,20.93,20.93,20.4,20.4,258750.0,12.0434,12.0434,11.7384,11.7384,258750.0
2009-01-09 09:50:00,20.4,20.43,20.09,20.15,375150.0,11.7384,11.7557,11.5601,11.5946,375150.0
2009-01-09 10:00:00,20.16,20.38,20.09,20.37,176100.0,11.6003,11.7269,11.5601,11.7212,176100.0
2009-01-09 10:10:00,20.39,20.42,20.18,20.21,109800.0,11.7327,11.7499,11.6119,11.6291,109800.0
2009-01-09 10:20:00,20.19,20.27,20.13,20.15,127500.0,11.6176,11.6636,11.5831,11.5946,127500.0
2009-01-09 10:30:00,20.14,20.14,20.01,20.13,145800.0,11.5888,11.5888,11.514,11.5831,145800.0
2009-01-09 10:40:00,20.12,20.14,20.05,20.11,384000.0,11.5773,11.5888,11.537,11.5716,384000.0
2009-01-09 10:50:00,20.11,20.11,19.97,20.01,164400.0,11.5716,11.5716,11.491,11.514,164400.0
2009-01-09 11:00:00,20.01,20.2,19.97,20.15,174300.0,11.514,11.6234,11.491,11.5946,174300.0
2009-01-09 11:10:00,20.15,20.16,19.99,20.05,136050.0,11.5946,11.6003,11.5025,11.537,136050.0
2009-01-09 11:20:00,20.05,20.13,20.04,20.11,153750.0,11.537,11.5831,11.5313,11.5716,153750.0
2009-01-09 11:30:00,20.09,20.21,20.09,20.17,195300.0,11.5601,11.6291,11.5601,11.6061,195300.0
2009-01-09 11:40:00,20.17,20.18,19.99,20.07,126750.0,11.6061,11.6119,11.5025,11.5486,126750.0
2009-01-09 11:50:00,20.07,20.2,20.03,20.19,161550.0,11.5486,11.6234,11.5255,11.6176,161550.0
2009-01-09 12:00:00,20.19,20.34,20.19,20.25,171300.0,11.6176,11.7039,11.6176,11.6521,171300.0
2009-01-09 12:10:00,20.25,20.27,20.13,20.14,125700.0,11.6521,11.6636,11.5831,11.5888,125700.0
2009-01-09 12:20:00,20.13,20.17,20.1,20.1,82050.0,11.5831,11.6061,11.5658,11.5658,82050.0
2009-01-09 12:30:00,20.1,20.17,20.07,20.13,59850.0,11.5658,11.6061,11.5486,11.5831,59850.0
2009-01-09 12:40:00,20.13,20.15,20.06,20.11,61050.0,11.5831,11.5946,11.5428,11.5716,61050.0
2009-01-09 12:50:00,20.11,20.17,20.11,20.13,60600.0,11.5716,11.6061,11.5716,11.5831,60600.0
2009-01-09 13:00:00,20.14,20.22,20.13,20.15,214950.0,11.5888,11.6349,11.5831,11.5946,214950.0
2009-01-09 13:10:00,20.15,20.19,20.11,20.19,80850.0,11.5946,11.6176,11.5716,11.6176,80850.0
2009-01-09 13:20:00,20.18,20.18,20.11,20.12,88350.0,11.6119,11.6119,11.5716,11.5773,88350.0
2009-01-09 13:30:00,20.13,20.17,20.05,20.14,185100.0,11.5831,11.6061,11.537,11.5888,185100.0
2009-01-09 13:40:00,20.14,20.21,20.14,20.21,95700.0,11.5888,11.6291,11.5888,11.6291,95700.0
2009-01-09 13:50:00,20.21,20.24,20.17,20.19,103350.0,11.6291,11.6464,11.6061,11.6176,103350.0
2009-01-09 14:00:00,20.19,20.31,20.19,20.3,51450.0,11.6176,11.6867,11.6176,11.6809,51450.0
2009-01-09 14:10:00,20.3,20.31,20.23,20.29,79050.0,11.6809,11.6867,11.6406,11.6751,79050.0
2009-01-09 14:20:00,20.29,20.31,20.21,20.24,91950.0,11.6751,11.6867,11.6291,11.6464,91950.0
2009-01-09 14:30:00,20.23,20.41,20.23,20.35,262050.0,11.6406,11.7442,11.6406,11.7097,262050.0
2009-01-09 14:40:00,20.36,20.41,20.29,20.31,151800.0,11.7154,11.7442,11.6751,11.6867,151800.0
2009-01-09 14:50:00,20.33,20.36,20.29,20.35,91050.0,11.6982,11.7154,11.6751,11.7097,91050.0
2009-01-09 15:00:00,20.34,20.35,20.24,20.24,172350.0,11.7039,11.7097,11.6464,11.6464,172350.0
2009-01-09 15:10:00,20.25,20.26,20.16,20.2,238650.0,11.6521,11.6579,11.6003,11.6234,238650.0
2009-01-09 15:20:00,20.2,20.21,20.07,20.18,155400.0,11.6234,11.6291,11.5486,11.6119,155400.0
2009-01-09 15:30:00,20.19,20.26,20.15,20.23,207300.0,11.6176,11.6579,11.5946,11.6406,207300.0
2009-01-09 15:40:00,20.22,20.24,20.08,20.1,252300.0,11.6349,11.6464,11.5543,11.5658,252300.0
2009-01-09 15:50:00,20.11,20.13,19.95,20.09,495600.0,11.5716,11.5831,11.4795,11.5601,495600.0
2009-01-12 09:30:00,19.73,20.34,19.6,19.71,123750.0,11.3529,11.7039,11.2781,11.3414,123750.0
2009-01-12 09:40:00,19.71,19.78,19.6,19.72,113850.0,11.3414,11.3817,11.2781,11.3472,113850.0
2009-01-12 09:50:00,19.73,19.74,19.62,19.68,130800.0,11.3529,11.3587,11.2896,11.3241,130800.0
2009-01-12 10:00:00,19.66,19.69,19.52,19.61,118650.0,11.3126,11.3299,11.2321,11.2839,118650.0
2009-01-12 10:10:00,19.61,19.64,19.53,19.56,141150.0,11.2839,11.3011,11.2378,11.2551,141150.0
2009-01-12 10:20:00,19.57,19.61,19.46,19.55,150300.0,11.2608,11.2839,11.1976,11.2493,150300.0
2009-01-12 10:30:00,19.55,19.61,19.51,19.57,108000.0,11.2493,11.2839,11.2263,11.2608,108000.0
2009-01-12 10:40:00,19.58,19.63,19.56,19.57,116550.0,11.2666,11.2954,11.2551,11.2608,116550.0
2009-01-12 10:50:00,19.57,19.62,19.54,19.59,132600.0,11.2608,11.2896,11.2436,11.2724,132600.0
2009-01-12 11:00:00,19.59,19.6,19.51,19.54,61650.0,11.2724,11.2781,11.2263,11.2436,61650.0
2009-01-12 11:10:00,19.55,19.55,19.44,19.49,84600.0,11.2493,11.2493,11.186,11.2148,84600.0
2009-01-12 11:20:00,19.5,19.57,19.47,19.49,140850.0,11.2206,11.2608,11.2033,11.2148,140850.0
2009-01-12 11:30:00,19.49,19.52,19.42,19.47,112200.0,11.2148,11.2321,11.1745,11.2033,112200.0
2009-01-12 11:40:00,19.47,19.48,19.34,19.43,163650.0,11.2033,11.2091,11.1285,11.1803,163650.0
2009-01-12 11:50:00,19.41,19.49,19.41,19.47,70050.0,11.1688,11.2148,11.1688,11.2033,70050.0
2009-01-12 12:00:00,19.46,19.49,19.38,19.48,109200.0,11.1976,11.2148,11.1515,11.2091,109200.0
2009-01-12 12:10:00,19.47,19.58,19.46,19.57,104700.0,11.2033,11.2666,11.1976,11.2608,104700.0
2009-01-12 12:20:00,19.56,19.57,19.45,19.47,67800.0,11.2551,11.2608,11.1918,11.2033,67800.0
2009-01-12 12:30:00,19.47,19.54,19.45,19.54,152400.0,11.2033,11.2436,11.1918,11.2436,152400.0
2009-01-12 12:40:00,19.54,19.6,19.53,19.59,107850.0,11.2436,11.2781,11.2378,11.2724,107850.0
2009-01-12 12:50:00,19.6,19.62,19.54,19.55,104250.0,11.2781,11.2896,11.2436,11.2493,104250.0
2009-01-12 13:00:00,19.55,19.57,19.49,19.57,39150.0,11.2493,11.2608,11.2148,11.2608,39150.0
2009-01-12 13:10:00,19.57,19.65,19.56,19.65,128550.0,11.2608,11.3069,11.2551,11.3069,128550.0
2009-01-12 13:20:00,19.65,19.66,19.57,19.57,107850.0,11.3069,11.3126,11.2608,11.2608,107850.0
2009-01-12 13:30:00,19.57,19.6,19.55,19.59,93000.0,11.2608,11.2781,11.2493,11.2724,93000.0
2009-01-12 13:40:00,19.59,19.73,19.58,19.7,117450.0,11.2724,11.3529,11.2666,11.3357,117450.0
2009-01-12 13:50:00,19.69,19.71,19.59,19.61,76500.0,11.3299,11.3414,11.2724,11.2839,76500.0
2009-01-12 14:00:00,19.61,19.61,19.43,19.43,78450.0,11.2839,11.2839,11.1803,11.1803,78450.0
2009-01-12 14:10:00,19.43,19.5,19.43,19.45,81900.0,11.1803,11.2206,11.1803,11.1918,81900.0
2009-01-12 14:20:00,19.45,19.45,19.37,19.4,131550.0,11.1918,11.1918,11.1458,11.163,131550.0
2009-01-12 14:30:00,19.39,19.4,19.3,19.36,118650.0,11.1573,11.163,11.1055,11.14,118650.0
2009-01-12 14:40:00,19.35,19.35,19.2,19.31,105600.0,11.1343,11.1343,11.0479,11.1112,105600.0
2009-01-12 14:50:00,19.31,19.41,19.31,19.37,131700.0,11.1112,11.1688,11.1112,11.1458,131700.0
2009-01-12 15:00:00,19.36,19.43,19.34,19.39,186750.0,11.14,11.1803,11.1285,11.1573,186750.0
2009-01-12 15:10:00,19.38,19.4,19.31,19.33,142500.0,11.1515,11.163,11.1112,11.1227,142500.0
2009-01-12 15:20:00,19.33,19.47,19.29,19.38,164100.0,11.1227,11.2033,11.0997,11.1515,164100.0
2009-01-12 15:30:00,19.39,19.45,19.31,19.35,234000.0,11.1573,11.1918,11.1112,11.1343,234000.0
2009-01-12 15:40:00,19.35,19.47,19.26,19.46,291900.0,11.1343,11.2033,11.0825,11.1976,291900.0
2009-01-12 15:50:00,19.45,19.56,19.45,19.47,504750.0,11.1918,11.2551,11.1918,11.2033,504750.0
2009-01-13 09:30:00,19.4,19.64,19.21,19.55,154200.0,11.163,11.3011,11.0537,11.2493,154200.0
2009-01-13 09:40:00,19.53,19.85,19.51,19.77,188250.0,11.2378,11.422,11.2263,11.3759,188250.0
2009-01-13 09:50:00,19.76,19.95,19.76,19.82,246000.0,11.3702,11.4795,11.3702,11.4047,246000.0
2009-01-13 10:00:00,19.8,19.91,19.67,19.71,185550.0,11.3932,11.4565,11.3184,11.3414,185550.0
2009-01-13 10:10:00,19.73,19.76,19.63,19.7,140850.0,11.3529,11.3702,11.2954,11.3357,140850.0
2009-01-13 10:20:00,19.71,19.71,19.49,19.5,156600.0,11.3414,11.3414,11.2148,11.2206,156600.0
2009-01-13 10:30:00,19.5,19.51,19.39,19.42,293700.0,11.2206,11.2263,11.1573,11.1745,293700.0
2009-01-13 10:40:00,19.43,19.49,19.35,19.47,138750.0,11.1803,11.2148,11.1343,11.2033,138750.0
2009-01-13 10:50:00,19.47,19.59,19.43,19.55,119250.0,11.2033,11.2724,11.1803,11.2493,119250.0
2009-01-13 11:00:00,19.55,19.6,19.49,19.57,56850.0,11.2493,11.2781,11.2148,11.2608,56850.0
2009-01-13 11:10:00,19.56,19.57,19.39,19.41,67950.0,11.2551,11.2608,11.1573,11.1688,67950.0
2009-01-13 11:20:00,19.4,19.51,19.33,19.49,78450.0,11.163,11.2263,11.1227,11.2148,78450.0
2009-01-13 11:30:00,19.5,19.59,19.49,19.52,73350.0,11.2206,11.2724,11.2148,11.2321,73350.0
2009-01-13 11:40:00,19.52,19.61,19.46,19.46,98400.0,11.2321,11.2839,11.1976,11.1976,98400.0
2009-01-13 11:50:00,19.46,19.56,19.44,19.53,88050.0,11.1976,11.2551,11.186,11.2378,88050.0
2009-01-13 12:00:00,19.53,19.57,19.47,19.51,66000.0,11.2378,11.2608,11.2033,11.2263,66000.0
2009-01-13 12:10:00,19.51,19.51,19.43,19.44,66600.0,11.2263,11.2263,11.1803,11.186,66600.0
2009-01-13 12:20:00,19.44,19.49,19.39,19.43,105150.0,11.186,11.2148,11.1573,11.1803,105150.0
2009-01-13 12:30:00,19.43,19.54,19.41,19.51,117750.0,11.1803,11.2436,11.1688,11.2263,117750.0
2009-01-13 12:40:00,19.51,19.51,19.35,19.43,81000.0,11.2263,11.2263,11.1343,11.1803,81000.0
2009-01-13 12:50:00,19.43,19.48,19.34,19.34,92250.0,11.1803,11.2091,11.1285,11.1285,92250.0
2009-01-13 13:00:00,19.35,19.39,19.27,19.32,61200.0,11.1343,11.1573,11.0882,11.117,61200.0
2009-01-13 13:10:00,19.31,19.34,19.27,19.28,38850.0,11.1112,11.1285,11.0882,11.094,38850.0
2009-01-13 13:20:00,19.29,19.29,19.17,19.18,90900.0,11.0997,11.0997,11.0307,11.0364,90900.0
2009-01-13 13:30:00,19.17,19.25,19.16,19.23,76500.0,11.0307,11.0767,11.0249,11.0652,76500.0
2009-01-13 13:40:00,19.23,19.25,19.14,19.15,103800.0,11.0652,11.0767,11.0134,11.0192,103800.0
2009-01-13 13:50:00,19.15,19.2,19.09,19.13,64500.0,11.0192,11.0479,10.9846,11.0077,64500.0
2009-01-13 14:00:00,19.13,19.21,19.1,19.17,85950.0,11.0077,11.0537,10.9904,11.0307,85950.0
2009-01-13 14:10:00,19.17,19.22,19.13,19.17,75750.0,11.0307,11.0595,11.0077,11.0307,75750.0
2009-01-13 14:20:00,19.17,19.17,19.01,19.07,118650.0,11.0307,11.0307,10.9386,10.9731,118650.0
2009-01-13 14:30:00,19.07,19.29,19.05,19.27,160500.0,10.9731,11.0997,10.9616,11.0882,160500.0
2009-01-13 14:40:00,19.27,19.41,19.23,19.33,173100.0,11.0882,11.1688,11.0652,11.1227,173100.0
2009-01-13 14:50:00,19.32,19.42,19.25,19.25,132300.0,11.117,11.1745,11.0767,11.0767,132300.0
2009-01-13 15:00:00,19.26,19.27,19.07,19.09,175350.0,11.0825,11.0882,10.9731,10.9846,175350.0
2009-01-13 15:10:00,19.1,19.25,19.07,19.2,168750.0,10.9904,11.0767,10.9731,11.0479,168750.0
2009-01-13 15:20:00,19.2,19.37,19.16,19.34,281550.0,11.0479,11.1458,11.0249,11.1285,281550.0
2009-01-13 15:30:00,19.35,19.47,19.2,19.43,324750.0,11.1343,11.2033,11.0479,11.1803,324750.0
2009-01-13 15:40:00,19.44,19.53,19.33,19.45,277200.0,11.186,11.2378,11.1227,11.1918,277200.0
2009-01-13 15:50:00,19.45,19.51,19.32,19.38,418350.0,11.1918,11.2263,11.117,11.1515,418350.0
2009-01-14 09:30:00,18.97,19.39,18.75,18.77,115200.0,10.9156,11.1573,10.789,10.8005,115200.0
2009-01-14 09:40:00,18.78,18.83,18.52,18.59,126000.0,10.8063,10.835,10.6567,10.6969,126000.0
2009-01-14 09:50:00,18.59,18.68,18.56,18.59,95100.0,10.6969,10.7487,10.6797,10.6969,95100.0
2009-01-14 10:00:00,18.59,18.66,18.51,18.64,113250.0,10.6969,10.7372,10.6509,10.7257,113250.0
2009-01-14 10:10:00,18.64,18.65,18.45,18.47,189000.0,10.7257,10.7315,10.6164,10.6279,189000.0
2009-01-14 10:20:00,18.47,18.56,18.44,18.54,80400.0,10.6279,10.6797,10.6106,10.6682,80400.0
2009-01-14 10:30:00,18.54,18.54,18.31,18.39,136500.0,10.6682,10.6682,10.5358,10.5819,136500.0
2009-01-14 10:40:00,18.39,18.4,18.24,18.31,149400.0,10.5819,10.5876,10.4955,10.5358,149400.0
2009-01-14 10:50:00,18.3,18.33,18.22,18.31,120900.0,10.5301,10.5473,10.484,10.5358,120900.0
2009-01-14 11:00:00,18.29,18.35,18.25,18.27,64200.0,10.5243,10.5588,10.5013,10.5128,64200.0
2009-01-14 11:10:00,18.27,18.29,18.18,18.29,110700.0,10.5128,10.5243,10.461,10.5243,110700.0
2009-01-14 11:20:00,18.3,18.39,18.29,18.33,111600.0,10.5301,10.5819,10.5243,10.5473,111600.0
2009-01-14 11:30:00,18.35,18.4,18.33,18.35,119250.0,10.5588,10.5876,10.5473,10.5588,119250.0
2009-01-14 11:40:00,18.36,18.43,18.33,18.41,216450.0,10.5646,10.6049,10.5473,10.5934,216450.0
2009-01-14 11:50:00,18.41,18.48,18.41,18.45,231600.0,10.5934,10.6336,10.5934,10.6164,231600.0
2009-01-14 12:00:00,18.46,18.47,18.35,18.42,204450.0,10.6221,10.6279,10.5588,10.5991,204450.0
2009-01-14 12:10:00,18.43,18.44,18.29,18.3,150900.0,10.6049,10.6106,10.5243,10.5301,150900.0
2009-01-14 12:20:00,18.31,18.34,18.21,18.29,172350.0,10.5358,10.5531,10.4783,10.5243,172350.0
2009-01-14 12:30:00,18.29,18.33,18.22,18.22,94650.0,10.5243,10.5473,10.484,10.484,94650.0
2009-01-14 12:40:00,18.23,18.24,18.15,18.22,75600.0,10.4898,10.4955,10.4438,10.484,75600.0
2009-01-14 12:50:00,18.22,18.41,18.21,18.39,87300.0,10.484,10.5934,10.4783,10.5819,87300.0
2009-01-14 13:00:00,18.39,18.41,18.35,18.39,119100.0,10.5819,10.5934,10.5588,10.5819,119100.0
2009-01-14 13:10:00,18.39,18.39,18.31,18.39,54750.0,10.5819,10.5819,10.5358,10.5819,54750.0
2009-01-14 13:20:00,18.39,18.4,18.29,18.31,39300.0,10.5819,10.5876,10.5243,10.5358,39300.0
2009-01-14 13:30:00,18.31,18.35,18.25,18.29,94650.0,10.5358,10.5588,10.5013,10.5243,94650.0
2009-01-14 13:40:00,18.3,18.34,18.28,18.33,57150.0,10.5301,10.5531,10.5186,10.5473,57150.0
2009-01-14 13:50:00,18.31,18.36,18.3,18.32,48150.0,10.5358,10.5646,10.5301,10.5416,48150.0
2009-01-14 14:00:00,18.33,18.39,18.28,18.37,72450.0,10.5473,10.5819,10.5186,10.5704,72450.0
2009-01-14 14:10:00,18.37,18.39,18.31,18.35,219450.0,10.5704,10.5819,10.5358,10.5588,219450.0
2009-01-14 14:20:00,18.35,18.37,18.28,18.35,90150.0,10.5588,10.5704,10.5186,10.5588,90150.0
2009-01-14 14:30:00,18.35,18.49,18.35,18.44,110400.0,10.5588,10.6394,10.5588,10.6106,110400.0
2009-01-14 14:40:00,18.44,18.48,18.37,18.41,106500.0,10.6106,10.6336,10.5704,10.5934,106500.0
2009-01-14 14:50:00,18.41,18.49,18.4,18.41,89700.0,10.5934,10.6394,10.5876,10.5934,89700.0
2009-01-14 15:00:00,18.41,18.41,18.25,18.28,193650.0,10.5934,10.5934,10.5013,10.5186,193650.0
2009-01-14 15:10:00,18.27,18.3,18.11,18.19,231450.0,10.5128,10.5301,10.4207,10.4668,231450.0
2009-01-14 15:20:00,18.2,18.34,18.19,18.25,310500.0,10.4725,10.5531,10.4668,10.5013,310500.0
2009-01-14 15:30:00,18.25,18.33,18.22,18.24,257700.0,10.5013,10.5473,10.484,10.4955,257700.0
2009-01-14 15:40:00,18.25,18.35,18.17,18.32,451050.0,10.5013,10.5588,10.4553,10.5416,451050.0
2009-01-14 15:50:00,18.33,18.36,18.26,18.33,594300.0,10.5473,10.5646,10.5071,10.5473,594300.0
2009-01-15 09:30:00,18.26,18.89,18.22,18.29,156900.0,10.5071,10.8696,10.484,10.5243,156900.0
2009-01-15 09:40:00,18.27,18.34,18.07,18.09,162150.0,10.5128,10.5531,10.3977,10.4092,162150.0
2009-01-15 09:50:00,18.1,18.24,18.04,18.24,164550.0,10.415,10.4955,10.3805,10.4955,164550.0
2009-01-15 10:00:00,18.23,18.33,18.06,18.1,226650.0,10.4898,10.5473,10.392,10.415,226650.0
2009-01-15 10:10:00,18.1,18.16,18.0,18.0,98850.0,10.415,10.4495,10.3574,10.3574,98850.0
2009-01-15 10:20:00,17.99,18.01,17.88,17.95,69600.0,10.3517,10.3632,10.2884,10.3287,69600.0
2009-01-15 10:30:00,17.95,18.01,17.89,17.94,111000.0,10.3287,10.3632,10.2942,10.3229,111000.0
2009-01-15 10:40:00,17.95,17.98,17.91,17.97,129150.0,10.3287,10.3459,10.3057,10.3402,129150.0
2009-01-15 10:50:00,17.97,17.99,17.91,17.93,91350.0,10.3402,10.3517,10.3057,10.3172,91350.0
2009-01-15 11:00:00,17.93,18.09,17.91,18.07,250500.0,10.3172,10.4092,10.3057,10.3977,250500.0
2009-01-15 11:10:00,18.07,18.07,18.01,18.02,107700.0,10.3977,10.3977,10.3632,10.369,107700.0
2009-01-15 11:20:00,18.02,18.1,18.01,18.04,71700.0,10.369,10.415,10.3632,10.3805,71700.0
2009-01-15 11:30:00,18.04,18.13,18.03,18.13,117000.0,10.3805,10.4323,10.3747,10.4323,117000.0
2009-01-15 11:40:00,18.13,18.13,18.08,18.11,103200.0,10.4323,10.4323,10.4035,10.4207,103200.0
2009-01-15 11:50:00,18.11,18.2,18.1,18.17,157050.0,10.4207,10.4725,10.415,10.4553,157050.0
2009-01-15 12:00:00,18.17,18.23,18.1,18.15,135150.0,10.4553,10.4898,10.415,10.4438,135150.0
2009-01-15 12:10:00,18.15,18.17,18.13,18.15,169200.0,10.4438,10.4553,10.4323,10.4438,169200.0
2009-01-15 12:20:00,18.15,18.17,18.04,18.07,160950.0,10.4438,10.4553,10.3805,10.3977,160950.0
2009-01-15 12:30:00,18.07,18.08,17.93,17.93,110400.0,10.3977,10.4035,10.3172,10.3172,110400.0
2009-01-15 12:40:00,17.93,18.01,17.93,18.01,85650.0,10.3172,10.3632,10.3172,10.3632,85650.0
2009-01-15 12:50:00,18.01,18.02,17.95,18.01,97650.0,10.3632,10.369,10.3287,10.3632,97650.0
2009-01-15 13:00:00,18.01,18.05,18.0,18.0,81150.0,10.3632,10.3862,10.3574,10.3574,81150.0
2009-01-15 13:10:00,18.0,18.07,17.96,18.03,123000.0,10.3574,10.3977,10.3344,10.3747,123000.0
2009-01-15 13:20:00,18.04,18.07,17.97,18.05,103050.0,10.3805,10.3977,10.3402,10.3862,103050.0
2009-01-15 13:30:00,18.05,18.21,18.03,18.19,169050.0,10.3862,10.4783,10.3747,10.4668,169050.0
2009-01-15 13:40:00,18.2,18.25,18.15,18.23,316950.0,10.4725,10.5013,10.4438,10.4898,316950.0
2009-01-15 13:50:00,18.25,18.61,18.23,18.55,402150.0,10.5013,10.7085,10.4898,10.6739,402150.0
2009-01-15 14:00:00,18.57,18.66,18.52,18.59,208950.0,10.6854,10.7372,10.6567,10.6969,208950.0
2009-01-15 14:10:00,18.61,18.69,18.57,18.68,135750.0,10.7085,10.7545,10.6854,10.7487,135750.0
2009-01-15 14:20:00,18.69,18.85,18.61,18.77,257100.0,10.7545,10.8465,10.7085,10.8005,257100.0
2009-01-15 14:30:00,18.77,18.91,18.71,18.83,246600.0,10.8005,10.8811,10.766,10.835,246600.0
2009-01-15 14:40:00,18.85,19.08,18.81,19.07,373650.0,10.8465,10.9789,10.8235,10.9731,373650.0
2009-01-15 14:50:00,19.07,19.15,18.99,19.04,446250.0,10.9731,11.0192,10.9271,10.9559,446250.0
2009-01-15 15:00:00,19.03,19.13,18.91,18.97,269550.0,10.9501,11.0077,10.8811,10.9156,269550.0
2009-01-15 15:10:00,18.97,19.13,18.93,19.13,126900.0,10.9156,11.0077,10.8926,11.0077,126900.0
2009-01-15 15:20:00,19.13,19.13,18.73,18.84,265500.0,11.0077,11.0077,10.7775,10.8408,265500.0
2009-01-15 15:30:00,18.83,18.84,18.63,18.73,291600.0,10.835,10.8408,10.72,10.7775,291600.0
2009-01-15 15:40:00,18.75,18.75,18.57,18.63,454650.0,10.789,10.789,10.6854,10.72,454650.0
2009-01-15 15:50:00,18.63,18.92,18.63,18.8,595500.0,10.72,10.8868,10.72,10.8178,595500.0
2009-01-16 09:30:00,19.33,19.33,18.77,18.89,616200.0,11.1227,11.1227,10.8005,10.8696,616200.0
2009-01-16 09:40:00,18.89,19.05,18.87,18.9,202500.0,10.8696,10.9616,10.8581,10.8753,202500.0
2009-01-16 09:50:00,18.9,18.98,18.61,18.65,211950.0,10.8753,10.9214,10.7085,10.7315,211950.0
2009-01-16 10:00:00,18.67,18.85,18.63,18.73,287400.0,10.743,10.8465,10.72,10.7775,287400.0
2009-01-16 10:10:00,18.72,18.73,18.54,18.57,214350.0,10.7717,10.7775,10.6682,10.6854,214350.0
2009-01-16 10:20:00,18.57,18.73,18.57,18.67,197700.0,10.6854,10.7775,10.6854,10.743,197700.0
2009-01-16 10:30:00,18.67,18.82,18.63,18.74,141900.0,10.743,10.8293,10.72,10.7833,141900.0
2009-01-16 10:40:00,18.75,18.75,18.63,18.67,133800.0,10.789,10.789,10.72,10.743,133800.0
2009-01-16 10:50:00,18.67,18.71,18.59,18.63,94350.0,10.743,10.766,10.6969,10.72,94350.0
2009-01-16 11:00:00,18.63,18.65,18.51,18.52,109650.0,10.72,10.7315,10.6509,10.6567,109650.0
2009-01-16 11:10:00,18.53,18.55,18.42,18.48,110400.0,10.6624,10.6739,10.5991,10.6336,110400.0
2009-01-16 11:20:00,18.49,18.59,18.49,18.55,75450.0,10.6394,10.6969,10.6394,10.6739,75450.0
2009-01-16 11:30:00,18.55,18.57,18.29,18.31,164850.0,10.6739,10.6854,10.5243,10.5358,164850.0
2009-01-16 11:40:00,18.31,18.34,18.26,18.32,87000.0,10.5358,10.5531,10.5071,10.5416,87000.0
2009-01-16 11:50:00,18.32,18.37,18.19,18.25,168750.0,10.5416,10.5704,10.4668,10.5013,168750.0
2009-01-16 12:00:00,18.25,18.29,18.1,18.13,166500.0,10.5013,10.5243,10.415,10.4323,166500.0
2009-01-16 12:10:00,18.13,18.14,18.0,18.02,252450.0,10.4323,10.438,10.3574,10.369,252450.0
2009-01-16 12:20:00,18.01,18.06,17.97,18.03,220200.0,10.3632,10.392,10.3402,10.3747,220200.0
2009-01-16 12:30:00,18.03,18.18,18.01,18.18,170850.0,10.3747,10.461,10.3632,10.461,170850.0
2009-01-16 12:40:00,18.18,18.18,18.09,18.12,60750.0,10.461,10.461,10.4092,10.4265,60750.0
2009-01-16 12:50:00,18.11,18.24,18.1,18.21,96750.0,10.4207,10.4955,10.415,10.4783,96750.0
2009-01-16 13:00:00,18.23,18.29,18.16,18.22,98850.0,10.4898,10.5243,10.4495,10.484,98850.0
2009-01-16 13:10:00,18.21,18.35,18.16,18.21,97050.0,10.4783,10.5588,10.4495,10.4783,97050.0
2009-01-16 13:20:00,18.2,18.27,18.17,18.26,130050.0,10.4725,10.5128,10.4553,10.5071,130050.0
2009-01-16 13:30:00,18.26,18.41,18.22,18.33,155250.0,10.5071,10.5934,10.484,10.5473,155250.0
2009-01-16 13:40:00,18.32,18.41,18.32,18.33,111900.0,10.5416,10.5934,10.5416,10.5473,111900.0
2009-01-16 13:50:00,18.33,18.44,18.31,18.44,180150.0,10.5473,10.6106,10.5358,10.6106,180150.0
2009-01-16 14:00:00,18.45,18.58,18.37,18.49,154650.0,10.6164,10.6912,10.5704,10.6394,154650.0
2009-01-16 14:10:00,18.5,18.54,18.35,18.41,117900.0,10.6452,10.6682,10.5588,10.5934,117900.0
2009-01-16 14:20:00,18.37,18.45,18.28,18.42,180150.0,10.5704,10.6164,10.5186,10.5991,180150.0
2009-01-16 14:30:00,18.43,18.5,18.3,18.41,217650.0,10.6049,10.6452,10.5301,10.5934,217650.0
2009-01-16 14:40:00,18.41,18.47,18.33,18.4,279300.0,10.5934,10.6279,10.5473,10.5876,279300.0
2009-01-16 14:50:00,18.4,18.53,18.38,18.51,198600.0,10.5876,10.6624,10.5761,10.6509,198600.0
2009-01-16 15:00:00,18.52,18.56,18.41,18.52,236250.0,10.6567,10.6797,10.5934,10.6567,236250.0
2009-01-16 15:10:00,18.53,18.69,18.53,18.65,126150.0,10.6624,10.7545,10.6624,10.7315,126150.0
2009-01-16 15:20:00,18.66,18.75,18.56,18.57,153150.0,10.7372,10.789,10.6797,10.6854,153150.0
2009-01-16 15:30:00,18.55,18.72,18.53,18.69,220200.0,10.6739,10.7717,10.6624,10.7545,220200.0
2009-01-16 15:40:00,18.67,18.71,18.59,18.63,307950.0,10.743,10.766,10.6969,10.72,307950.0
2009-01-16 15:50:00,18.64,18.7,18.55,18.55,433950.0,10.7257,10.7602,10.6739,10.6739,433950.0
2009-01-20 09:30:00,18.17,18.93,18.07,18.23,186900.0,10.4553,10.8926,10.3977,10.4898,186900.0
2009-01-20 09:40:00,18.21,18.31,17.97,18.03,211650.0,10.4783,10.5358,10.3402,10.3747,211650.0
2009-01-20 09:50:00,18.03,18.06,17.73,17.73,272700.0,10.3747,10.392,10.2021,10.2021,272700.0
2009-01-20 10:00:00,17.75,17.75,17.51,17.61,253350.0,10.2136,10.2136,10.0755,10.133,253350.0
2009-01-20 10:10:00,17.61,17.8,17.58,17.73,146400.0,10.133,10.2424,10.1158,10.2021,146400.0
2009-01-20 10:20:00,17.71,17.84,17.7,17.81,119700.0,10.1906,10.2654,10.1848,10.2481,119700.0
2009-01-20 10:30:00,17.83,17.94,17.79,17.88,159750.0,10.2596,10.3229,10.2366,10.2884,159750.0
2009-01-20 10:40:00,17.91,17.97,17.83,17.95,180000.0,10.3057,10.3402,10.2596,10.3287,180000.0
2009-01-20 10:50:00,17.95,18.02,17.83,17.88,101850.0,10.3287,10.369,10.2596,10.2884,101850.0
2009-01-20 11:00:00,17.88,17.93,17.8,17.83,73800.0,10.2884,10.3172,10.2424,10.2596,73800.0
2009-01-20 11:10:00,17.82,17.85,17.73,17.79,72900.0,10.2539,10.2711,10.2021,10.2366,72900.0
2009-01-20 11:20:00,17.77,17.77,17.67,17.73,60300.0,10.2251,10.2251,10.1676,10.2021,60300.0
2009-01-20 11:30:00,17.73,17.95,17.73,17.91,88650.0,10.2021,10.3287,10.2021,10.3057,88650.0
2009-01-20 11:40:00,17.91,17.96,17.89,17.95,55800.0,10.3057,10.3344,10.2942,10.3287,55800.0
2009-01-20 11:50:00,17.92,17.93,17.81,17.85,52500.0,10.3114,10.3172,10.2481,10.2711,52500.0
2009-01-20 12:00:00,17.84,17.95,17.83,17.9,57150.0,10.2654,10.3287,10.2596,10.2999,57150.0
2009-01-20 12:10:00,17.89,18.02,17.88,17.98,59550.0,10.2942,10.369,10.2884,10.3459,59550.0
2009-01-20 12:20:00,17.97,17.97,17.75,17.77,90150.0,10.3402,10.3402,10.2136,10.2251,90150.0
2009-01-20 12:30:00,17.78,17.89,17.77,17.85,110850.0,10.2309,10.2942,10.2251,10.2711,110850.0
2009-01-20 12:40:00,17.83,17.95,17.8,17.88,95550.0,10.2596,10.3287,10.2424,10.2884,95550.0
2009-01-20 12:50:00,17.89,17.91,17.81,17.82,73050.0,10.2942,10.3057,10.2481,10.2539,73050.0
2009-01-20 13:00:00,17.81,17.94,17.77,17.79,132900.0,10.2481,10.3229,10.2251,10.2366,132900.0
2009-01-20 13:10:00,17.79,17.81,17.66,17.7,110250.0,10.2366,10.2481,10.1618,10.1848,110250.0
2009-01-20 13:20:00,17.69,17.79,17.67,17.76,159450.0,10.1791,10.2366,10.1676,10.2193,159450.0
2009-01-20 13:30:00,17.75,17.75,17.57,17.65,158550.0,10.2136,10.2136,10.11,10.1561,158550.0
2009-01-20 13:40:00,17.66,17.73,17.57,17.59,59100.0,10.1618,10.2021,10.11,10.1215,59100.0
2009-01-20 13:50:00,17.6,17.66,17.55,17.58,88050.0,10.1273,10.1618,10.0985,10.1158,88050.0
2009-01-20 14:00:00,17.58,17.66,17.53,17.6,61800.0,10.1158,10.1618,10.087,10.1273,61800.0
2009-01-20 14:10:00,17.59,17.6,17.51,17.52,63600.0,10.1215,10.1273,10.0755,10.0812,63600.0
2009-01-20 14:20:00,17.51,17.59,17.42,17.55,81450.0,10.0755,10.1215,10.0237,10.0985,81450.0
2009-01-20 14:30:00,17.55,17.62,17.51,17.58,87750.0,10.0985,10.1388,10.0755,10.1158,87750.0
2009-01-20 14:40:00,17.59,17.61,17.46,17.48,87150.0,10.1215,10.133,10.0467,10.0582,87150.0
2009-01-20 14:50:00,17.47,17.61,17.47,17.54,108600.0,10.0525,10.133,10.0525,10.0928,108600.0
2009-01-20 15:00:00,17.53,17.55,17.41,17.43,152700.0,10.087,10.0985,10.018,10.0295,152700.0
2009-01-20 15:10:00,17.43,17.5,17.38,17.45,154800.0,10.0295,10.0697,10.0007,10.041,154800.0
2009-01-20 15:20:00,17.45,17.54,17.41,17.51,158850.0,10.041,10.0928,10.018,10.0755,158850.0
2009-01-20 15:30:00,17.51,17.69,17.49,17.59,230100.0,10.0755,10.1791,10.064,10.1215,230100.0
2009-01-20 15:40:00,17.59,17.6,17.49,17.59,277800.0,10.1215,10.1273,10.064,10.1215,277800.0
2009-01-20 15:50:00,17.59,17.59,17.41,17.43,628650.0,10.1215,10.1215,10.018,10.0295,628650.0
2009-01-21 09:30:00,17.77,17.97,17.63,17.71,150600.0,10.2251,10.3402,10.1445,10.1906,150600.0
2009-01-21 09:40:00,17.7,17.83,17.64,17.83,173100.0,10.1848,10.2596,10.1503,10.2596,173100.0
2009-01-21 09:50:00,17.83,18.01,17.77,17.95,173550.0,10.2596,10.3632,10.2251,10.3287,173550.0
2009-01-21 10:00:00,17.95,18.01,17.8,17.83,224550.0,10.3287,10.3632,10.2424,10.2596,224550.0
2009-01-21 10:10:00,17.81,17.93,17.73,17.93,151800.0,10.2481,10.3172,10.2021,10.3172,151800.0
2009-01-21 10:20:00,17.93,17.95,17.73,17.75,145500.0,10.3172,10.3287,10.2021,10.2136,145500.0
2009-01-21 10:30:00,17.74,17.76,17.64,17.74,165750.0,10.2078,10.2193,10.1503,10.2078,165750.0
2009-01-21 10:40:00,17.74,17.87,17.69,17.77,256500.0,10.2078,10.2826,10.1791,10.2251,256500.0
2009-01-21 10:50:00,17.77,17.81,17.58,17.59,336900.0,10.2251,10.2481,10.1158,10.1215,336900.0
2009-01-21 11:00:00,17.59,17.6,17.44,17.48,354450.0,10.1215,10.1273,10.0352,10.0582,354450.0
2009-01-21 11:10:00,17.48,17.48,17.2,17.33,343200.0,10.0582,10.0582,9.8971,9.9719,343200.0
2009-01-21 11:20:00,17.31,17.43,17.31,17.43,113250.0,9.9604,10.0295,9.9604,10.0295,113250.0
2009-01-21 11:30:00,17.43,17.47,17.36,17.38,151800.0,10.0295,10.0525,9.9892,10.0007,151800.0
2009-01-21 11:40:00,17.38,17.47,17.36,17.46,102000.0,10.0007,10.0525,9.9892,10.0467,102000.0
2009-01-21 11:50:00,17.45,17.53,17.39,17.43,104400.0,10.041,10.087,10.0064,10.0295,104400.0
2009-01-21 12:00:00,17.43,17.49,17.39,17.49,91200.0,10.0295,10.064,10.0064,10.064,91200.0
2009-01-21 12:10:00,17.49,17.56,17.44,17.45,70650.0,10.064,10.1043,10.0352,10.041,70650.0
2009-01-21 12:20:00,17.43,17.45,17.32,17.33,93600.0,10.0295,10.041,9.9662,9.9719,93600.0
2009-01-21 12:30:00,17.32,17.45,17.3,17.37,99300.0,9.9662,10.041,9.9547,9.9949,99300.0
2009-01-21 12:40:00,17.35,17.41,17.29,17.35,57150.0,9.9834,10.018,9.9489,9.9834,57150.0
2009-01-21 12:50:00,17.34,17.43,17.31,17.42,58500.0,9.9777,10.0295,9.9604,10.0237,58500.0
2009-01-21 13:00:00,17.41,17.49,17.39,17.48,111150.0,10.018,10.064,10.0064,10.0582,111150.0
2009-01-21 13:10:00,17.47,17.47,17.4,17.42,31200.0,10.0525,10.0525,10.0122,10.0237,31200.0
2009-01-21 13:20:00,17.43,17.45,17.33,17.36,55800.0,10.0295,10.041,9.9719,9.9892,55800.0
2009-01-21 13:30:00,17.37,17.57,17.37,17.53,74250.0,9.9949,10.11,9.9949,10.087,74250.0
2009-01-21 13:40:00,17.54,17.57,17.48,17.53,68250.0,10.0928,10.11,10.0582,10.087,68250.0
2009-01-21 13:50:00,17.54,17.59,17.49,17.59,58500.0,10.0928,10.1215,10.064,10.1215,58500.0
2009-01-21 14:00:00,17.59,17.6,17.52,17.54,61500.0,10.1215,10.1273,10.0812,10.0928,61500.0
2009-01-21 14:10:00,17.54,17.71,17.54,17.68,137100.0,10.0928,10.1906,10.0928,10.1733,137100.0
2009-01-21 14:20:00,17.68,17.71,17.61,17.68,71850.0,10.1733,10.1906,10.133,10.1733,71850.0
2009-01-21 14:30:00,17.67,17.87,17.67,17.82,84750.0,10.1676,10.2826,10.1676,10.2539,84750.0
2009-01-21 14:40:00,17.82,17.88,17.78,17.85,98250.0,10.2539,10.2884,10.2309,10.2711,98250.0
2009-01-21 14:50:00,17.83,17.92,17.81,17.91,115950.0,10.2596,10.3114,10.2481,10.3057,115950.0
2009-01-21 15:00:00,17.92,18.03,17.86,18.02,175350.0,10.3114,10.3747,10.2769,10.369,175350.0
2009-01-21 15:10:00,18.03,18.09,17.99,18.03,156600.0,10.3747,10.4092,10.3517,10.3747,156600.0
2009-01-21 15:20:00,18.03,18.05,17.87,17.93,118800.0,10.3747,10.3862,10.2826,10.3172,118800.0
2009-01-21 15:30:00,17.93,18.01,17.87,18.0,280500.0,10.3172,10.3632,10.2826,10.3574,280500.0
2009-01-21 15:40:00,18.0,18.07,17.95,17.99,403950.0,10.3574,10.3977,10.3287,10.3517,403950.0
2009-01-21 15:50:00,17.99,18.19,17.99,18.15,420150.0,10.3517,10.4668,10.3517,10.4438,420150.0
2009-01-22 09:30:00,17.55,17.57,17.16,17.35,215700.0,10.0985,10.11,9.8741,9.9834,215700.0
2009-01-22 09:40:00,17.37,17.42,17.1,17.11,209700.0,9.9949,10.0237,9.8396,9.8453,209700.0
2009-01-22 09:50:00,17.11,17.21,17.03,17.05,196200.0,9.8453,9.9029,9.7993,9.8108,196200.0
2009-01-22 10:00:00,17.05,17.26,16.97,17.22,369300.0,9.8108,9.9316,9.7648,9.9086,369300.0
2009-01-22 10:10:00,17.21,17.35,17.21,17.31,271500.0,9.9029,9.9834,9.9029,9.9604,271500.0
2009-01-22 10:20:00,17.33,17.34,17.15,17.19,125850.0,9.9719,9.9777,9.8683,9.8914,125850.0
2009-01-22 10:30:00,17.19,17.19,17.09,17.13,152400.0,9.8914,9.8914,9.8338,9.8568,152400.0
2009-01-22 10:40:00,17.11,17.15,17.03,17.04,169500.0,9.8453,9.8683,9.7993,9.8051,169500.0
2009-01-22 10:50:00,17.05,17.12,17.03,17.06,160500.0,9.8108,9.8511,9.7993,9.8166,160500.0
2009-01-22 11:00:00,17.05,17.07,16.96,16.99,163050.0,9.8108,9.8223,9.759,9.7763,163050.0
2009-01-22 11:10:00,16.99,17.13,16.99,17.11,117300.0,9.7763,9.8568,9.7763,9.8453,117300.0
2009-01-22 11:20:00,17.12,17.19,17.04,17.07,155250.0,9.8511,9.8914,9.8051,9.8223,155250.0
2009-01-22 11:30:00,17.07,17.07,16.95,16.99,156150.0,9.8223,9.8223,9.7533,9.7763,156150.0
2009-01-22 11:40:00,16.99,17.03,16.91,16.99,183000.0,9.7763,9.7993,9.7302,9.7763,183000.0
2009-01-22 11:50:00,16.99,17.03,16.98,17.01,205200.0,9.7763,9.7993,9.7705,9.7878,205200.0
2009-01-22 12:00:00,17.02,17.03,16.93,16.97,143400.0,9.7935,9.7993,9.7418,9.7648,143400.0
2009-01-22 12:10:00,16.97,17.03,16.95,16.99,151950.0,9.7648,9.7993,9.7533,9.7763,151950.0
2009-01-22 12:20:00,16.99,17.06,16.96,17.05,113550.0,9.7763,9.8166,9.759,9.8108,113550.0
2009-01-22 12:30:00,17.05,17.14,17.03,17.1,106050.0,9.8108,9.8626,9.7993,9.8396,106050.0
2009-01-22 12:40:00,17.11,17.17,17.05,17.15,99600.0,9.8453,9.8799,9.8108,9.8683,99600.0
2009-01-22 12:50:00,17.15,17.18,17.08,17.09,90150.0,9.8683,9.8856,9.8281,9.8338,90150.0
2009-01-22 13:00:00,17.09,17.21,17.09,17.17,95400.0,9.8338,9.9029,9.8338,9.8799,95400.0
2009-01-22 13:10:00,17.16,17.17,17.07,17.17,89100.0,9.8741,9.8799,9.8223,9.8799,89100.0
2009-01-22 13:20:00,17.16,17.19,17.06,17.12,112800.0,9.8741,9.8914,9.8166,9.8511,112800.0
2009-01-22 13:30:00,17.12,17.19,17.08,17.16,136050.0,9.8511,9.8914,9.8281,9.8741,136050.0
2009-01-22 13:40:00,17.15,17.32,17.11,17.3,154200.0,9.8683,9.9662,9.8453,9.9547,154200.0
2009-01-22 13:50:00,17.29,17.41,17.27,17.37,132750.0,9.9489,10.018,9.9374,9.9949,132750.0
2009-01-22 14:00:00,17.37,17.58,17.31,17.48,180900.0,9.9949,10.1158,9.9604,10.0582,180900.0
2009-01-22 14:10:00,17.48,17.75,17.47,17.71,361650.0,10.0582,10.2136,10.0525,10.1906,361650.0
2009-01-22 14:20:00,17.71,17.75,17.57,17.59,153000.0,10.1906,10.2136,10.11,10.1215,153000.0
2009-01-22 14:30:00,17.59,17.64,17.51,17.58,135150.0,10.1215,10.1503,10.0755,10.1158,135150.0
2009-01-22 14:40:00,17.59,17.65,17.37,17.39,221550.0,10.1215,10.1561,9.9949,10.0064,221550.0
2009-01-22 14:50:00,17.39,17.46,17.35,17.46,153300.0,10.0064,10.0467,9.9834,10.0467,153300.0
2009-01-22 15:00:00,17.45,17.46,17.2,17.23,211800.0,10.041,10.0467,9.8971,9.9144,211800.0
2009-01-22 15:10:00,17.22,17.31,17.13,17.17,186750.0,9.9086,9.9604,9.8568,9.8799,186750.0
2009-01-22 15:20:00,17.17,17.3,17.14,17.29,163350.0,9.8799,9.9547,9.8626,9.9489,163350.0
2009-01-22 15:30:00,17.29,17.29,17.12,17.16,237750.0,9.9489,9.9489,9.8511,9.8741,237750.0
2009-01-22 15:40:00,17.17,17.45,17.17,17.45,268050.0,9.8799,10.041,9.8799,10.041,268050.0
2009-01-22 15:50:00,17.45,17.45,17.29,17.31,389700.0,10.041,10.041,9.9489,9.9604,389700.0
2009-01-23 09:30:00,17.0,17.0,16.67,16.68,88800.0,9.782,9.782,9.5921,9.5979,88800.0
2009-01-23 09:40:00,16.7,16.92,16.69,16.92,144000.0,9.6094,9.736,9.6037,9.736,144000.0
2009-01-23 09:50:00,16.92,17.07,16.89,16.96,135450.0,9.736,9.8223,9.7187,9.759,135450.0
2009-01-23 10:00:00,16.95,17.06,16.95,16.99,155700.0,9.7533,9.8166,9.7533,9.7763,155700.0
2009-01-23 10:10:00,16.97,16.99,16.88,16.96,138450.0,9.7648,9.7763,9.713,9.759,138450.0
2009-01-23 10:20:00,16.96,17.03,16.93,16.95,103350.0,9.759,9.7993,9.7418,9.7533,103350.0
2009-01-23 10:30:00,16.92,16.93,16.78,16.79,74250.0,9.736,9.7418,9.6554,9.6612,74250.0
2009-01-23 10:40:00,16.78,16.87,16.75,16.87,81000.0,9.6554,9.7072,9.6382,9.7072,81000.0
2009-01-23 10:50:00,16.87,16.91,16.83,16.86,143250.0,9.7072,9.7302,9.6842,9.7015,143250.0
2009-01-23 11:00:00,16.87,17.03,16.83,16.91,338850.0,9.7072,9.7993,9.6842,9.7302,338850.0
2009-01-23 11:10:00,16.92,17.17,16.89,17.17,178650.0,9.736,9.8799,9.7187,9.8799,178650.0
2009-01-23 11:20:00,17.17,17.19,17.12,17.17,289500.0,9.8799,9.8914,9.8511,9.8799,289500.0
2009-01-23 11:30:00,17.17,17.19,17.11,17.13,155400.0,9.8799,9.8914,9.8453,9.8568,155400.0
2009-01-23 11:40:00,17.13,17.18,17.0,17.05,235350.0,9.8568,9.8856,9.782,9.8108,235350.0
2009-01-23 11:50:00,17.04,17.07,16.89,16.93,160200.0,9.8051,9.8223,9.7187,9.7418,160200.0
2009-01-23 12:00:00,16.93,16.97,16.89,16.92,132750.0,9.7418,9.7648,9.7187,9.736,132750.0
2009-01-23 12:10:00,16.92,17.08,16.92,17.05,85350.0,9.736,9.8281,9.736,9.8108,85350.0
2009-01-23 12:20:00,17.04,17.19,17.04,17.17,78150.0,9.8051,9.8914,9.8051,9.8799,78150.0
2009-01-23 12:30:00,17.16,17.16,16.98,16.99,87600.0,9.8741,9.8741,9.7705,9.7763,87600.0
2009-01-23 12:40:00,16.99,17.23,16.98,17.19,115350.0,9.7763,9.9144,9.7705,9.8914,115350.0
2009-01-23 12:50:00,17.19,17.27,17.12,17.21,168000.0,9.8914,9.9374,9.8511,9.9029,168000.0
2009-01-23 13:00:00,17.2,17.24,17.12,17.17,114750.0,9.8971,9.9201,9.8511,9.8799,114750.0
2009-01-23 13:10:00,17.17,17.45,17.16,17.42,111600.0,9.8799,10.041,9.8741,10.0237,111600.0
2009-01-23 13:20:00,17.42,17.47,17.36,17.41,106050.0,10.0237,10.0525,9.9892,10.018,106050.0
2009-01-23 13:30:00,17.4,17.61,17.37,17.51,206700.0,10.0122,10.133,9.9949,10.0755,206700.0
2009-01-23 13:40:00,17.51,17.62,17.51,17.58,66450.0,10.0755,10.1388,10.0755,10.1158,66450.0
2009-01-23 13:50:00,17.59,17.62,17.46,17.61,98700.0,10.1215,10.1388,10.0467,10.133,98700.0
2009-01-23 14:00:00,17.61,17.69,17.49,17.51,117000.0,10.133,10.1791,10.064,10.0755,117000.0
2009-01-23 14:10:00,17.51,17.51,17.39,17.45,98700.0,10.0755,10.0755,10.0064,10.041,98700.0
2009-01-23 14:20:00,17.45,17.61,17.42,17.53,128250.0,10.041,10.133,10.0237,10.087,128250.0
2009-01-23 14:30:00,17.54,17.55,17.36,17.41,243750.0,10.0928,10.0985,9.9892,10.018,243750.0
2009-01-23 14:40:00,17.41,17.48,17.31,17.45,176850.0,10.018,10.0582,9.9604,10.041,176850.0
2009-01-23 14:50:00,17.45,17.45,17.16,17.18,174600.0,10.041,10.041,9.8741,9.8856,174600.0
2009-01-23 15:00:00,17.18,17.25,17.09,17.1,205500.0,9.8856,9.9259,9.8338,9.8396,205500.0
2009-01-23 15:10:00,17.1,17.13,17.03,17.11,221250.0,9.8396,9.8568,9.7993,9.8453,221250.0
2009-01-23 15:20:00,17.12,17.25,17.09,17.12,133350.0,9.8511,9.9259,9.8338,9.8511,133350.0
2009-01-23 15:30:00,17.12,17.25,17.08,17.24,147450.0,9.8511,9.9259,9.8281,9.9201,147450.0
2009-01-23 15:40:00,17.24,17.29,17.18,17.25,116850.0,9.9201,9.9489,9.8856,9.9259,116850.0
2009-01-23 15:50:00,17.24,17.3,17.2,17.2,320700.0,9.9201,9.9547,9.8971,9.8971,320700.0
2009-01-26 09:30:00,17.59,17.59,16.67,16.78,267900.0,10.1215,10.1215,9.5921,9.6554,267900.0
2009-01-26 09:40:00,16.77,17.11,16.77,17.05,224100.0,9.6497,9.8453,9.6497,9.8108,224100.0
2009-01-26 09:50:00,17.04,17.05,16.94,17.03,145050.0,9.8051,9.8108,9.7475,9.7993,145050.0
2009-01-26 10:00:00,17.04,17.39,17.04,17.32,206400.0,9.8051,10.0064,9.8051,9.9662,206400.0
2009-01-26 10:10:00,17.31,17.37,17.15,17.19,107400.0,9.9604,9.9949,9.8683,9.8914,107400.0
2009-01-26 10:20:00,17.19,17.44,17.19,17.33,190350.0,9.8914,10.0352,9.8914,9.9719,190350.0
2009-01-26 10:30:00,17.33,17.36,17.25,17.27,133500.0,9.9719,9.9892,9.9259,9.9374,133500.0
2009-01-26 10:40:00,17.27,17.3,17.21,17.27,100800.0,9.9374,9.9547,9.9029,9.9374,100800.0
2009-01-26 10:50:00,17.26,17.26,17.19,17.21,46950.0,9.9316,9.9316,9.8914,9.9029,46950.0
2009-01-26 11:00:00,17.21,17.33,17.19,17.23,72750.0,9.9029,9.9719,9.8914,9.9144,72750.0
2009-01-26 11:10:00,17.23,17.24,17.1,17.12,87300.0,9.9144,9.9201,9.8396,9.8511,87300.0
2009-01-26 11:20:00,17.11,17.21,17.08,17.2,42300.0,9.8453,9.9029,9.8281,9.8971,42300.0
2009-01-26 11:30:00,17.21,17.22,17.11,17.14,76800.0,9.9029,9.9086,9.8453,9.8626,76800.0
2009-01-26 11:40:00,17.13,17.13,16.99,16.99,25500.0,9.8568,9.8568,9.7763,9.7763,25500.0
2009-01-26 11:50:00,17.01,17.02,16.95,16.95,64350.0,9.7878,9.7935,9.7533,9.7533,64350.0
2009-01-26 12:00:00,16.96,16.99,16.93,16.93,53850.0,9.759,9.7763,9.7418,9.7418,53850.0
2009-01-26 12:10:00,16.93,16.93,16.86,16.9,60450.0,9.7418,9.7418,9.7015,9.7245,60450.0
2009-01-26 12:20:00,16.91,17.07,16.91,17.03,45600.0,9.7302,9.8223,9.7302,9.7993,45600.0
2009-01-26 12:30:00,17.04,17.07,16.95,17.01,25350.0,9.8051,9.8223,9.7533,9.7878,25350.0
2009-01-26 12:40:00,17.0,17.01,16.9,16.91,121050.0,9.782,9.7878,9.7245,9.7302,121050.0
2009-01-26 12:50:00,16.91,16.99,16.84,16.91,81900.0,9.7302,9.7763,9.69,9.7302,81900.0
2009-01-26 13:00:00,16.91,16.97,16.8,16.83,53250.0,9.7302,9.7648,9.667,9.6842,53250.0
2009-01-26 13:10:00,16.83,16.87,16.81,16.85,85500.0,9.6842,9.7072,9.6727,9.6957,85500.0
2009-01-26 13:20:00,16.85,16.89,16.73,16.77,142200.0,9.6957,9.7187,9.6267,9.6497,142200.0
2009-01-26 13:30:00,16.78,16.78,16.66,16.73,129450.0,9.6554,9.6554,9.5864,9.6267,129450.0
2009-01-26 13:40:00,16.73,16.89,16.73,16.79,85950.0,9.6267,9.7187,9.6267,9.6612,85950.0
2009-01-26 13:50:00,16.79,16.79,16.67,16.71,69750.0,9.6612,9.6612,9.5921,9.6152,69750.0
2009-01-26 14:00:00,16.7,16.7,16.49,16.57,136950.0,9.6094,9.6094,9.4886,9.5346,136950.0
2009-01-26 14:10:00,16.57,16.58,16.4,16.45,137550.0,9.5346,9.5404,9.4368,9.4656,137550.0
2009-01-26 14:20:00,16.46,16.53,16.43,16.48,118500.0,9.4713,9.5116,9.454,9.4828,118500.0
2009-01-26 14:30:00,16.49,16.59,16.46,16.55,87600.0,9.4886,9.5461,9.4713,9.5231,87600.0
2009-01-26 14:40:00,16.55,16.67,16.51,16.66,118200.0,9.5231,9.5921,9.5001,9.5864,118200.0
2009-01-26 14:50:00,16.67,16.79,16.67,16.78,114300.0,9.5921,9.6612,9.5921,9.6554,114300.0
2009-01-26 15:00:00,16.79,16.92,16.78,16.91,123450.0,9.6612,9.736,9.6554,9.7302,123450.0
2009-01-26 15:10:00,16.91,16.95,16.77,16.82,91650.0,9.7302,9.7533,9.6497,9.6785,91650.0
2009-01-26 15:20:00,16.81,17.0,16.81,16.93,136350.0,9.6727,9.782,9.6727,9.7418,136350.0
2009-01-26 15:30:00,16.95,16.96,16.81,16.81,114150.0,9.7533,9.759,9.6727,9.6727,114150.0
2009-01-26 15:40:00,16.81,16.88,16.69,16.83,164100.0,9.6727,9.713,9.6037,9.6842,164100.0
2009-01-26 15:50:00,16.83,16.89,16.81,16.83,229200.0,9.6842,9.7187,9.6727,9.6842,229200.0
2009-01-27 09:30:00,17.01,17.27,16.73,17.23,127350.0,9.7878,9.9374,9.6267,9.9144,127350.0
2009-01-27 09:40:00,17.23,17.24,17.11,17.14,175050.0,9.9144,9.9201,9.8453,9.8626,175050.0
2009-01-27 09:50:00,17.13,17.28,17.1,17.16,225600.0,9.8568,9.9432,9.8396,9.8741,225600.0
2009-01-27 10:00:00,17.17,17.17,16.83,16.91,118200.0,9.8799,9.8799,9.6842,9.7302,118200.0
2009-01-27 10:10:00,16.92,16.96,16.83,16.92,60750.0,9.736,9.759,9.6842,9.736,60750.0
2009-01-27 10:20:00,16.93,17.01,16.89,16.91,69600.0,9.7418,9.7878,9.7187,9.7302,69600.0
2009-01-27 10:30:00,16.92,16.98,16.87,16.93,74550.0,9.736,9.7705,9.7072,9.7418,74550.0
2009-01-27 10:40:00,16.92,16.93,16.76,16.77,132000.0,9.736,9.7418,9.6439,9.6497,132000.0
2009-01-27 10:50:00,16.77,16.97,16.77,16.97,53250.0,9.6497,9.7648,9.6497,9.7648,53250.0
2009-01-27 11:00:00,16.97,17.03,16.91,17.01,97500.0,9.7648,9.7993,9.7302,9.7878,97500.0
2009-01-27 11:10:00,16.99,17.08,16.95,17.01,85350.0,9.7763,9.8281,9.7533,9.7878,85350.0
2009-01-27 11:20:00,17.01,17.02,16.97,17.01,83400.0,9.7878,9.7935,9.7648,9.7878,83400.0
2009-01-27 11:30:00,17.03,17.06,16.91,16.95,54450.0,9.7993,9.8166,9.7302,9.7533,54450.0
2009-01-27 11:40:00,16.95,17.0,16.89,16.97,40200.0,9.7533,9.782,9.7187,9.7648,40200.0
2009-01-27 11:50:00,16.97,16.97,16.87,16.87,37200.0,9.7648,9.7648,9.7072,9.7072,37200.0
2009-01-27 12:00:00,16.88,16.93,16.83,16.93,48300.0,9.713,9.7418,9.6842,9.7418,48300.0
2009-01-27 12:10:00,16.93,16.97,16.89,16.95,51150.0,9.7418,9.7648,9.7187,9.7533,51150.0
2009-01-27 12:20:00,16.95,17.05,16.93,17.01,133500.0,9.7533,9.8108,9.7418,9.7878,133500.0
2009-01-27 12:30:00,17.02,17.07,17.01,17.07,68850.0,9.7935,9.8223,9.7878,9.8223,68850.0
2009-01-27 12:40:00,17.07,17.1,16.98,17.04,68400.0,9.8223,9.8396,9.7705,9.8051,68400.0
2009-01-27 12:50:00,17.04,17.11,16.99,17.03,53850.0,9.8051,9.8453,9.7763,9.7993,53850.0
2009-01-27 13:00:00,17.04,17.07,16.87,16.9,61500.0,9.8051,9.8223,9.7072,9.7245,61500.0
2009-01-27 13:10:00,16.91,16.97,16.88,16.89,58800.0,9.7302,9.7648,9.713,9.7187,58800.0
2009-01-27 13:20:00,16.89,16.94,16.83,16.85,134700.0,9.7187,9.7475,9.6842,9.6957,134700.0
2009-01-27 13:30:00,16.85,16.89,16.81,16.85,81150.0,9.6957,9.7187,9.6727,9.6957,81150.0
2009-01-27 13:40:00,16.85,16.93,16.84,16.85,79950.0,9.6957,9.7418,9.69,9.6957,79950.0
2009-01-27 13:50:00,16.87,16.93,16.81,16.81,54150.0,9.7072,9.7418,9.6727,9.6727,54150.0
2009-01-27 14:00:00,16.81,16.83,16.71,16.77,87750.0,9.6727,9.6842,9.6152,9.6497,87750.0
2009-01-27 14:10:00,16.77,16.82,16.73,16.77,122100.0,9.6497,9.6785,9.6267,9.6497,122100.0
2009-01-27 14:20:00,16.77,16.79,16.71,16.73,173100.0,9.6497,9.6612,9.6152,9.6267,173100.0
2009-01-27 14:30:00,16.73,16.87,16.71,16.83,125700.0,9.6267,9.7072,9.6152,9.6842,125700.0
2009-01-27 14:40:00,16.82,16.87,16.81,16.86,82950.0,9.6785,9.7072,9.6727,9.7015,82950.0
2009-01-27 14:50:00,16.87,16.94,16.87,16.93,91650.0,9.7072,9.7475,9.7072,9.7418,91650.0
2009-01-27 15:00:00,16.93,16.98,16.83,16.89,179700.0,9.7418,9.7705,9.6842,9.7187,179700.0
2009-01-27 15:10:00,16.89,16.99,16.88,16.96,242100.0,9.7187,9.7763,9.713,9.759,242100.0
2009-01-27 15:20:00,16.96,17.01,16.88,16.89,205350.0,9.759,9.7878,9.713,9.7187,205350.0
2009-01-27 15:30:00,16.89,16.89,16.83,16.85,159750.0,9.7187,9.7187,9.6842,9.6957,159750.0
2009-01-27 15:40:00,16.85,16.85,16.78,16.85,228600.0,9.6957,9.6957,9.6554,9.6957,228600.0
2009-01-27 15:50:00,16.85,16.86,16.8,16.83,311400.0,9.6957,9.7015,9.667,9.6842,311400.0
2009-01-28 09:30:00,17.1,17.77,17.01,17.32,129000.0,9.8396,10.2251,9.7878,9.9662,129000.0
2009-01-28 09:40:00,17.32,17.45,17.32,17.37,190800.0,9.9662,10.041,9.9662,9.9949,190800.0
2009-01-28 09:50:00,17.37,17.48,17.36,17.37,168900.0,9.9949,10.0582,9.9892,9.9949,168900.0
2009-01-28 10:00:00,17.37,17.45,17.27,17.44,298050.0,9.9949,10.041,9.9374,10.0352,298050.0
2009-01-28 10:10:00,17.43,17.44,17.25,17.37,166050.0,10.0295,10.0352,9.9259,9.9949,166050.0
2009-01-28 10:20:00,17.37,17.38,17.26,17.36,130050.0,9.9949,10.0007,9.9316,9.9892,130050.0
2009-01-28 10:30:00,17.36,17.57,17.33,17.53,167400.0,9.9892,10.11,9.9719,10.087,167400.0
2009-01-28 10:40:00,17.53,17.6,17.51,17.57,121200.0,10.087,10.1273,10.0755,10.11,121200.0
2009-01-28 10:50:00,17.57,17.63,17.52,17.61,93600.0,10.11,10.1445,10.0812,10.133,93600.0
2009-01-28 11:00:00,17.61,17.67,17.59,17.65,104400.0,10.133,10.1676,10.1215,10.1561,104400.0
2009-01-28 11:10:00,17.67,17.68,17.61,17.67,126150.0,10.1676,10.1733,10.133,10.1676,126150.0
2009-01-28 11:20:00,17.67,17.72,17.59,17.59,132600.0,10.1676,10.1963,10.1215,10.1215,132600.0
2009-01-28 11:30:00,17.59,17.61,17.51,17.51,127650.0,10.1215,10.133,10.0755,10.0755,127650.0
2009-01-28 11:40:00,17.51,17.59,17.43,17.43,129750.0,10.0755,10.1215,10.0295,10.0295,129750.0
2009-01-28 11:50:00,17.43,17.49,17.43,17.45,88650.0,10.0295,10.064,10.0295,10.041,88650.0
2009-01-28 12:00:00,17.45,17.52,17.44,17.49,46800.0,10.041,10.0812,10.0352,10.064,46800.0
2009-01-28 12:10:00,17.49,17.55,17.49,17.53,69900.0,10.064,10.0985,10.064,10.087,69900.0
2009-01-28 12:20:00,17.54,17.54,17.5,17.52,63600.0,10.0928,10.0928,10.0697,10.0812,63600.0
2009-01-28 12:30:00,17.53,17.56,17.49,17.53,76350.0,10.087,10.1043,10.064,10.087,76350.0
2009-01-28 12:40:00,17.54,17.59,17.53,17.56,68850.0,10.0928,10.1215,10.087,10.1043,68850.0
2009-01-28 12:50:00,17.57,17.63,17.57,17.57,46800.0,10.11,10.1445,10.11,10.11,46800.0
2009-01-28 13:00:00,17.57,17.61,17.51,17.58,186600.0,10.11,10.133,10.0755,10.1158,186600.0
2009-01-28 13:10:00,17.57,17.57,17.54,17.56,45000.0,10.11,10.11,10.0928,10.1043,45000.0
2009-01-28 13:20:00,17.56,17.74,17.55,17.73,111300.0,10.1043,10.2078,10.0985,10.2021,111300.0
2009-01-28 13:30:00,17.74,17.86,17.73,17.83,210600.0,10.2078,10.2769,10.2021,10.2596,210600.0
2009-01-28 13:40:00,17.83,17.86,17.78,17.79,93600.0,10.2596,10.2769,10.2309,10.2366,93600.0
2009-01-28 13:50:00,17.79,17.8,17.69,17.71,89100.0,10.2366,10.2424,10.1791,10.1906,89100.0
2009-01-28 14:00:00,17.7,17.79,17.69,17.73,74700.0,10.1848,10.2366,10.1791,10.2021,74700.0
2009-01-28 14:10:00,17.73,17.81,17.66,17.79,136050.0,10.2021,10.2481,10.1618,10.2366,136050.0
2009-01-28 14:20:00,17.79,17.84,17.67,17.8,199500.0,10.2366,10.2654,10.1676,10.2424,199500.0
2009-01-28 14:30:00,17.79,17.81,17.65,17.7,158850.0,10.2366,10.2481,10.1561,10.1848,158850.0
2009-01-28 14:40:00,17.72,17.74,17.64,17.69,97800.0,10.1963,10.2078,10.1503,10.1791,97800.0
2009-01-28 14:50:00,17.69,17.74,17.61,17.73,102300.0,10.1791,10.2078,10.133,10.2021,102300.0
2009-01-28 15:00:00,17.73,17.79,17.53,17.62,147150.0,10.2021,10.2366,10.087,10.1388,147150.0
2009-01-28 15:10:00,17.61,17.66,17.57,17.64,100950.0,10.133,10.1618,10.11,10.1503,100950.0
2009-01-28 15:20:00,17.63,17.66,17.53,17.57,169800.0,10.1445,10.1618,10.087,10.11,169800.0
2009-01-28 15:30:00,17.58,17.65,17.51,17.65,143550.0,10.1158,10.1561,10.0755,10.1561,143550.0
2009-01-28 15:40:00,17.64,17.67,17.59,17.67,189750.0,10.1503,10.1676,10.1215,10.1676,189750.0
2009-01-28 15:50:00,17.67,17.75,17.67,17.67,424650.0,10.1676,10.2136,10.1676,10.1676,424650.0
2009-01-29 09:30:00,17.38,17.7,17.15,17.29,224400.0,10.0007,10.1848,9.8683,9.9489,224400.0
2009-01-29 09:40:00,17.28,17.33,17.15,17.21,87450.0,9.9432,9.9719,9.8683,9.9029,87450.0
2009-01-29 09:50:00,17.21,17.25,17.09,17.13,282600.0,9.9029,9.9259,9.8338,9.8568,282600.0
2009-01-29 10:00:00,17.13,17.14,16.97,16.98,132900.0,9.8568,9.8626,9.7648,9.7705,132900.0
2009-01-29 10:10:00,16.98,17.08,16.91,17.05,192450.0,9.7705,9.8281,9.7302,9.8108,192450.0
2009-01-29 10:20:00,17.05,17.13,17.01,17.11,97050.0,9.8108,9.8568,9.7878,9.8453,97050.0
2009-01-29 10:30:00,17.11,17.14,17.0,17.11,126150.0,9.8453,9.8626,9.782,9.8453,126150.0
2009-01-29 10:40:00,17.11,17.18,17.1,17.11,108150.0,9.8453,9.8856,9.8396,9.8453,108150.0
2009-01-29 10:50:00,17.11,17.22,17.09,17.16,108300.0,9.8453,9.9086,9.8338,9.8741,108300.0
2009-01-29 11:00:00,17.17,17.19,17.05,17.08,127350.0,9.8799,9.8914,9.8108,9.8281,127350.0
2009-01-29 11:10:00,17.08,17.13,17.05,17.07,104100.0,9.8281,9.8568,9.8108,9.8223,104100.0
2009-01-29 11:20:00,17.07,17.11,17.0,17.03,248550.0,9.8223,9.8453,9.782,9.7993,248550.0
2009-01-29 11:30:00,17.02,17.03,16.98,17.0,250350.0,9.7935,9.7993,9.7705,9.782,250350.0
2009-01-29 11:40:00,17.0,17.03,16.94,16.97,142950.0,9.782,9.7993,9.7475,9.7648,142950.0
2009-01-29 11:50:00,16.97,17.06,16.95,17.04,107550.0,9.7648,9.8166,9.7533,9.8051,107550.0
2009-01-29 12:00:00,17.05,17.05,16.93,16.97,118650.0,9.8108,9.8108,9.7418,9.7648,118650.0
2009-01-29 12:10:00,16.97,17.05,16.97,17.03,90600.0,9.7648,9.8108,9.7648,9.7993,90600.0
2009-01-29 12:20:00,17.02,17.07,16.94,16.95,169200.0,9.7935,9.8223,9.7475,9.7533,169200.0
2009-01-29 12:30:00,16.96,17.03,16.92,16.94,158700.0,9.759,9.7993,9.736,9.7475,158700.0
2009-01-29 12:40:00,16.94,16.98,16.88,16.91,176100.0,9.7475,9.7705,9.713,9.7302,176100.0
2009-01-29 12:50:00,16.91,16.91,16.7,16.75,159900.0,9.7302,9.7302,9.6094,9.6382,159900.0
2009-01-29 13:00:00,16.76,16.76,16.63,16.73,139350.0,9.6439,9.6439,9.5691,9.6267,139350.0
2009-01-29 13:10:00,16.72,16.8,16.71,16.74,56850.0,9.6209,9.667,9.6152,9.6324,56850.0
2009-01-29 13:20:00,16.75,16.81,16.71,16.76,71250.0,9.6382,9.6727,9.6152,9.6439,71250.0
2009-01-29 13:30:00,16.76,16.79,16.72,16.75,53400.0,9.6439,9.6612,9.6209,9.6382,53400.0
2009-01-29 13:40:00,16.74,16.85,16.74,16.77,111150.0,9.6324,9.6957,9.6324,9.6497,111150.0
2009-01-29 13:50:00,16.74,16.75,16.63,16.69,127800.0,9.6324,9.6382,9.5691,9.6037,127800.0
2009-01-29 14:00:00,16.7,16.81,16.69,16.73,133800.0,9.6094,9.6727,9.6037,9.6267,133800.0
2009-01-29 14:10:00,16.73,16.77,16.69,16.76,93150.0,9.6267,9.6497,9.6037,9.6439,93150.0
2009-01-29 14:20:00,16.77,16.79,16.67,16.75,121500.0,9.6497,9.6612,9.5921,9.6382,121500.0
2009-01-29 14:30:00,16.76,16.77,16.68,16.7,148800.0,9.6439,9.6497,9.5979,9.6094,148800.0
2009-01-29 14:40:00,16.71,16.77,16.63,16.67,212400.0,9.6152,9.6497,9.5691,9.5921,212400.0
2009-01-29 14:50:00,16.66,16.71,16.58,16.61,231000.0,9.5864,9.6152,9.5404,9.5576,231000.0
2009-01-29 15:00:00,16.62,16.73,16.61,16.68,380550.0,9.5634,9.6267,9.5576,9.5979,380550.0
2009-01-29 15:10:00,16.69,16.71,16.63,16.67,221400.0,9.6037,9.6152,9.5691,9.5921,221400.0
2009-01-29 15:20:00,16.67,16.68,16.52,16.55,295050.0,9.5921,9.5979,9.5058,9.5231,295050.0
2009-01-29 15:30:00,16.54,16.55,16.44,16.46,396750.0,9.5173,9.5231,9.4598,9.4713,396750.0
2009-01-29 15:40:00,16.47,16.55,16.44,16.48,354600.0,9.4771,9.5231,9.4598,9.4828,354600.0
2009-01-29 15:50:00,16.47,16.64,16.45,16.62,519600.0,9.4771,9.5749,9.4656,9.5634,519600.0
2009-01-30 09:30:00,17.87,18.45,17.87,18.31,642450.0,10.2826,10.6164,10.2826,10.5358,642450.0
2009-01-30 09:40:00,18.31,18.33,18.01,18.03,590850.0,10.5358,10.5473,10.3632,10.3747,590850.0
2009-01-30 09:50:00,18.03,18.05,17.48,17.55,587400.0,10.3747,10.3862,10.0582,10.0985,587400.0
2009-01-30 10:00:00,17.55,17.72,17.4,17.58,411750.0,10.0985,10.1963,10.0122,10.1158,411750.0
2009-01-30 10:10:00,17.59,17.62,17.27,17.29,275550.0,10.1215,10.1388,9.9374,9.9489,275550.0
2009-01-30 10:20:00,17.29,17.4,17.11,17.17,264450.0,9.9489,10.0122,9.8453,9.8799,264450.0
2009-01-30 10:30:00,17.17,17.29,17.05,17.27,311850.0,9.8799,9.9489,9.8108,9.9374,311850.0
2009-01-30 10:40:00,17.27,17.39,17.27,17.35,232200.0,9.9374,10.0064,9.9374,9.9834,232200.0
2009-01-30 10:50:00,17.35,17.53,17.27,17.51,209100.0,9.9834,10.087,9.9374,10.0755,209100.0
2009-01-30 11:00:00,17.5,17.73,17.5,17.61,247800.0,10.0697,10.2021,10.0697,10.133,247800.0
2009-01-30 11:10:00,17.61,17.61,17.41,17.48,170700.0,10.133,10.133,10.018,10.0582,170700.0
2009-01-30 11:20:00,17.47,17.55,17.37,17.42,195900.0,10.0525,10.0985,9.9949,10.0237,195900.0
2009-01-30 11:30:00,17.42,17.51,17.39,17.48,141000.0,10.0237,10.0755,10.0064,10.0582,141000.0
2009-01-30 11:40:00,17.49,17.55,17.42,17.44,165000.0,10.064,10.0985,10.0237,10.0352,165000.0
2009-01-30 11:50:00,17.44,17.46,17.37,17.4,112800.0,10.0352,10.0467,9.9949,10.0122,112800.0
2009-01-30 12:00:00,17.4,17.43,17.27,17.33,112350.0,10.0122,10.0295,9.9374,9.9719,112350.0
2009-01-30 12:10:00,17.33,17.63,17.33,17.61,180450.0,9.9719,10.1445,9.9719,10.133,180450.0
2009-01-30 12:20:00,17.62,17.81,17.61,17.73,268800.0,10.1388,10.2481,10.133,10.2021,268800.0
2009-01-30 12:30:00,17.73,17.74,17.58,17.61,683550.0,10.2021,10.2078,10.1158,10.133,683550.0
2009-01-30 12:40:00,17.61,17.71,17.6,17.67,186750.0,10.133,10.1906,10.1273,10.1676,186750.0
2009-01-30 12:50:00,17.67,17.76,17.61,17.76,157650.0,10.1676,10.2193,10.133,10.2193,157650.0
2009-01-30 13:00:00,17.75,18.01,17.73,17.99,329850.0,10.2136,10.3632,10.2021,10.3517,329850.0
2009-01-30 13:10:00,17.99,18.01,17.87,17.96,231450.0,10.3517,10.3632,10.2826,10.3344,231450.0
2009-01-30 13:20:00,17.95,17.97,17.78,17.85,218550.0,10.3287,10.3402,10.2309,10.2711,218550.0
2009-01-30 13:30:00,17.85,17.93,17.77,17.78,281250.0,10.2711,10.3172,10.2251,10.2309,281250.0
2009-01-30 13:40:00,17.77,17.82,17.68,17.79,172500.0,10.2251,10.2539,10.1733,10.2366,172500.0
2009-01-30 13:50:00,17.8,17.93,17.75,17.89,151950.0,10.2424,10.3172,10.2136,10.2942,151950.0
2009-01-30 14:00:00,17.89,17.95,17.81,17.84,145800.0,10.2942,10.3287,10.2481,10.2654,145800.0
2009-01-30 14:10:00,17.84,17.89,17.79,17.83,138750.0,10.2654,10.2942,10.2366,10.2596,138750.0
2009-01-30 14:20:00,17.82,17.99,17.78,17.95,218550.0,10.2539,10.3517,10.2309,10.3287,218550.0
2009-01-30 14:30:00,17.95,18.01,17.9,17.99,296100.0,10.3287,10.3632,10.2999,10.3517,296100.0
2009-01-30 14:40:00,17.99,18.01,17.89,17.97,246750.0,10.3517,10.3632,10.2942,10.3402,246750.0
2009-01-30 14:50:00,17.96,17.97,17.84,17.88,229650.0,10.3344,10.3402,10.2654,10.2884,229650.0
2009-01-30 15:00:00,17.87,17.93,17.75,17.75,288900.0,10.2826,10.3172,10.2136,10.2136,288900.0
2009-01-30 15:10:00,17.75,17.9,17.72,17.72,231750.0,10.2136,10.2999,10.1963,10.1963,231750.0
2009-01-30 15:20:00,17.73,17.73,17.61,17.62,264900.0,10.2021,10.2021,10.133,10.1388,264900.0
2009-01-30 15:30:00,17.62,17.63,17.54,17.57,396450.0,10.1388,10.1445,10.0928,10.11,396450.0
2009-01-30 15:40:00,17.57,17.8,17.57,17.79,586050.0,10.11,10.2424,10.11,10.2366,586050.0
2009-01-30 15:50:00,17.79,17.8,17.6,17.6,932850.0,10.2366,10.2424,10.1273,10.1273,932850.0
2009-02-02 09:30:00,17.03,17.21,16.99,17.16,313950.0,9.7993,9.9029,9.7763,9.8741,313950.0
2009-02-02 09:40:00,17.16,17.17,16.96,17.08,216300.0,9.8741,9.8799,9.759,9.8281,216300.0
2009-02-02 09:50:00,17.09,17.17,17.0,17.07,189000.0,9.8338,9.8799,9.782,9.8223,189000.0
2009-02-02 10:00:00,17.07,17.33,17.07,17.27,396150.0,9.8223,9.9719,9.8223,9.9374,396150.0
2009-02-02 10:10:00,17.28,17.48,17.22,17.41,321900.0,9.9432,10.0582,9.9086,10.018,321900.0
2009-02-02 10:20:00,17.41,17.49,17.4,17.47,170550.0,10.018,10.064,10.0122,10.0525,170550.0
2009-02-02 10:30:00,17.47,17.61,17.44,17.55,198900.0,10.0525,10.133,10.0352,10.0985,198900.0
2009-02-02 10:40:00,17.57,17.7,17.55,17.65,421200.0,10.11,10.1848,10.0985,10.1561,421200.0
2009-02-02 10:50:00,17.65,17.77,17.63,17.77,171750.0,10.1561,10.2251,10.1445,10.2251,171750.0
2009-02-02 11:00:00,17.76,17.76,17.57,17.61,284550.0,10.2193,10.2193,10.11,10.133,284550.0
2009-02-02 11:10:00,17.61,17.71,17.61,17.69,233400.0,10.133,10.1906,10.133,10.1791,233400.0
2009-02-02 11:20:00,17.69,17.77,17.61,17.77,205950.0,10.1791,10.2251,10.133,10.2251,205950.0
2009-02-02 11:30:00,17.77,17.83,17.67,17.72,181650.0,10.2251,10.2596,10.1676,10.1963,181650.0
2009-02-02 11:40:00,17.72,17.87,17.71,17.85,199500.0,10.1963,10.2826,10.1906,10.2711,199500.0
2009-02-02 11:50:00,17.84,17.86,17.72,17.73,139050.0,10.2654,10.2769,10.1963,10.2021,139050.0
2009-02-02 12:00:00,17.74,17.87,17.73,17.86,142800.0,10.2078,10.2826,10.2021,10.2769,142800.0
2009-02-02 12:10:00,17.86,17.88,17.81,17.84,148200.0,10.2769,10.2884,10.2481,10.2654,148200.0
2009-02-02 12:20:00,17.84,17.86,17.77,17.85,86250.0,10.2654,10.2769,10.2251,10.2711,86250.0
2009-02-02 12:30:00,17.86,18.13,17.86,18.13,196800.0,10.2769,10.4323,10.2769,10.4323,196800.0
2009-02-02 12:40:00,18.13,18.22,18.07,18.07,260100.0,10.4323,10.484,10.3977,10.3977,260100.0
2009-02-02 12:50:00,18.07,18.07,17.97,17.98,72600.0,10.3977,10.3977,10.3402,10.3459,72600.0
2009-02-02 13:00:00,17.98,18.01,17.93,17.99,126450.0,10.3459,10.3632,10.3172,10.3517,126450.0
2009-02-02 13:10:00,18.0,18.0,17.82,17.85,90750.0,10.3574,10.3574,10.2539,10.2711,90750.0
2009-02-02 13:20:00,17.85,17.86,17.75,17.77,94050.0,10.2711,10.2769,10.2136,10.2251,94050.0
2009-02-02 13:30:00,17.77,17.8,17.73,17.77,96450.0,10.2251,10.2424,10.2021,10.2251,96450.0
2009-02-02 13:40:00,17.77,17.79,17.72,17.77,96000.0,10.2251,10.2366,10.1963,10.2251,96000.0
2009-02-02 13:50:00,17.76,17.79,17.63,17.66,141750.0,10.2193,10.2366,10.1445,10.1618,141750.0
2009-02-02 14:00:00,17.66,17.76,17.62,17.7,113550.0,10.1618,10.2193,10.1388,10.1848,113550.0
2009-02-02 14:10:00,17.71,17.81,17.69,17.77,83850.0,10.1906,10.2481,10.1791,10.2251,83850.0
2009-02-02 14:20:00,17.78,17.82,17.71,17.79,113250.0,10.2309,10.2539,10.1906,10.2366,113250.0
2009-02-02 14:30:00,17.79,17.81,17.72,17.72,204600.0,10.2366,10.2481,10.1963,10.1963,204600.0
2009-02-02 14:40:00,17.72,17.81,17.68,17.7,145650.0,10.1963,10.2481,10.1733,10.1848,145650.0
2009-02-02 14:50:00,17.7,17.71,17.63,17.63,131250.0,10.1848,10.1906,10.1445,10.1445,131250.0
2009-02-02 15:00:00,17.63,17.71,17.57,17.71,205800.0,10.1445,10.1906,10.11,10.1906,205800.0
2009-02-02 15:10:00,17.71,17.77,17.67,17.73,174600.0,10.1906,10.2251,10.1676,10.2021,174600.0
2009-02-02 15:20:00,17.74,17.87,17.73,17.87,273450.0,10.2078,10.2826,10.2021,10.2826,273450.0
2009-02-02 15:30:00,17.87,17.93,17.78,17.81,303600.0,10.2826,10.3172,10.2309,10.2481,303600.0
2009-02-02 15:40:00,17.81,17.92,17.76,17.8,364650.0,10.2481,10.3114,10.2193,10.2424,364650.0
2009-02-02 15:50:00,17.8,17.84,17.76,17.77,393450.0,10.2424,10.2654,10.2193,10.2251,393450.0
2009-02-03 09:30:00,17.49,17.92,17.49,17.81,134700.0,10.064,10.3114,10.064,10.2481,134700.0
2009-02-03 09:40:00,17.81,17.83,17.61,17.71,215700.0,10.2481,10.2596,10.133,10.1906,215700.0
2009-02-03 09:50:00,17.73,17.81,17.65,17.77,193200.0,10.2021,10.2481,10.1561,10.2251,193200.0
2009-02-03 10:00:00,17.78,17.92,17.75,17.79,162450.0,10.2309,10.3114,10.2136,10.2366,162450.0
2009-02-03 10:10:00,17.8,17.94,17.78,17.82,251250.0,10.2424,10.3229,10.2309,10.2539,251250.0
2009-02-03 10:20:00,17.83,17.86,17.74,17.77,120900.0,10.2596,10.2769,10.2078,10.2251,120900.0
2009-02-03 10:30:00,17.77,17.8,17.69,17.72,114000.0,10.2251,10.2424,10.1791,10.1963,114000.0
2009-02-03 10:40:00,17.72,17.93,17.71,17.88,154500.0,10.1963,10.3172,10.1906,10.2884,154500.0
2009-02-03 10:50:00,17.89,17.93,17.81,17.89,84600.0,10.2942,10.3172,10.2481,10.2942,84600.0
2009-02-03 11:00:00,17.88,17.95,17.86,17.93,281850.0,10.2884,10.3287,10.2769,10.3172,281850.0
2009-02-03 11:10:00,17.93,18.03,17.93,17.96,224250.0,10.3172,10.3747,10.3172,10.3344,224250.0
2009-02-03 11:20:00,17.97,18.0,17.87,17.87,113250.0,10.3402,10.3574,10.2826,10.2826,113250.0
2009-02-03 11:30:00,17.88,17.93,17.82,17.83,126750.0,10.2884,10.3172,10.2539,10.2596,126750.0
2009-02-03 11:40:00,17.82,17.9,17.81,17.89,126900.0,10.2539,10.2999,10.2481,10.2942,126900.0
2009-02-03 11:50:00,17.89,17.95,17.84,17.91,121650.0,10.2942,10.3287,10.2654,10.3057,121650.0
2009-02-03 12:00:00,17.91,17.95,17.86,17.93,124500.0,10.3057,10.3287,10.2769,10.3172,124500.0
2009-02-03 12:10:00,17.94,18.07,17.88,17.97,141300.0,10.3229,10.3977,10.2884,10.3402,141300.0
2009-02-03 12:20:00,17.96,18.07,17.95,18.05,83850.0,10.3344,10.3977,10.3287,10.3862,83850.0
2009-02-03 12:30:00,18.05,18.13,18.03,18.04,95850.0,10.3862,10.4323,10.3747,10.3805,95850.0
2009-02-03 12:40:00,18.03,18.1,17.99,18.0,66600.0,10.3747,10.415,10.3517,10.3574,66600.0
2009-02-03 12:50:00,18.0,18.01,17.89,17.9,76650.0,10.3574,10.3632,10.2942,10.2999,76650.0
2009-02-03 13:00:00,17.9,17.91,17.85,17.9,78150.0,10.2999,10.3057,10.2711,10.2999,78150.0
2009-02-03 13:10:00,17.9,18.01,17.89,17.99,73800.0,10.2999,10.3632,10.2942,10.3517,73800.0
2009-02-03 13:20:00,17.99,17.99,17.93,17.97,151650.0,10.3517,10.3517,10.3172,10.3402,151650.0
2009-02-03 13:30:00,17.98,18.05,17.97,18.03,73350.0,10.3459,10.3862,10.3402,10.3747,73350.0
2009-02-03 13:40:00,18.03,18.07,17.99,18.03,114750.0,10.3747,10.3977,10.3517,10.3747,114750.0
2009-02-03 13:50:00,18.03,18.11,18.02,18.11,151800.0,10.3747,10.4207,10.369,10.4207,151800.0
2009-02-03 14:00:00,18.12,18.27,18.09,18.27,188550.0,10.4265,10.5128,10.4092,10.5128,188550.0
2009-02-03 14:10:00,18.27,18.45,18.27,18.43,411300.0,10.5128,10.6164,10.5128,10.6049,411300.0
2009-02-03 14:20:00,18.43,18.43,18.25,18.26,188100.0,10.6049,10.6049,10.5013,10.5071,188100.0
2009-02-03 14:30:00,18.26,18.31,18.2,18.23,213300.0,10.5071,10.5358,10.4725,10.4898,213300.0
2009-02-03 14:40:00,18.22,18.3,18.22,18.22,193500.0,10.484,10.5301,10.484,10.484,193500.0
2009-02-03 14:50:00,18.23,18.26,18.15,18.21,410700.0,10.4898,10.5071,10.4438,10.4783,410700.0
2009-02-03 15:00:00,18.21,18.35,18.16,18.35,262650.0,10.4783,10.5588,10.4495,10.5588,262650.0
2009-02-03 15:10:00,18.35,18.41,18.33,18.4,275700.0,10.5588,10.5934,10.5473,10.5876,275700.0
2009-02-03 15:20:00,18.41,18.45,18.33,18.41,241050.0,10.5934,10.6164,10.5473,10.5934,241050.0
2009-02-03 15:30:00,18.41,18.44,18.32,18.42,308700.0,10.5934,10.6106,10.5416,10.5991,308700.0
2009-02-03 15:40:00,18.42,18.43,18.27,18.33,279600.0,10.5991,10.6049,10.5128,10.5473,279600.0
2009-02-03 15:50:00,18.33,18.43,18.33,18.35,530100.0,10.5473,10.6049,10.5473,10.5588,530100.0
2009-02-04 09:30:00,18.31,18.51,18.27,18.47,189300.0,10.5358,10.6509,10.5128,10.6279,189300.0
2009-02-04 09:40:00,18.48,18.75,18.48,18.51,234150.0,10.6336,10.789,10.6336,10.6509,234150.0
2009-02-04 09:50:00,18.51,18.67,18.45,18.57,153900.0,10.6509,10.743,10.6164,10.6854,153900.0
2009-02-04 10:00:00,18.58,18.9,18.57,18.78,295350.0,10.6912,10.8753,10.6854,10.8063,295350.0
2009-02-04 10:10:00,18.78,18.97,18.77,18.83,161250.0,10.8063,10.9156,10.8005,10.835,161250.0
2009-02-04 10:20:00,18.84,18.88,18.77,18.85,144300.0,10.8408,10.8638,10.8005,10.8465,144300.0
2009-02-04 10:30:00,18.84,18.96,18.81,18.89,227550.0,10.8408,10.9098,10.8235,10.8696,227550.0
2009-02-04 10:40:00,18.89,18.96,18.79,18.79,169350.0,10.8696,10.9098,10.812,10.812,169350.0
2009-02-04 10:50:00,18.79,18.89,18.75,18.85,151050.0,10.812,10.8696,10.789,10.8465,151050.0
2009-02-04 11:00:00,18.85,18.91,18.76,18.88,224100.0,10.8465,10.8811,10.7948,10.8638,224100.0
2009-02-04 11:10:00,18.89,18.9,18.75,18.8,178350.0,10.8696,10.8753,10.789,10.8178,178350.0
2009-02-04 11:20:00,18.79,18.8,18.69,18.71,190950.0,10.812,10.8178,10.7545,10.766,190950.0
2009-02-04 11:30:00,18.71,18.81,18.7,18.79,102900.0,10.766,10.8235,10.7602,10.812,102900.0
2009-02-04 11:40:00,18.79,18.83,18.71,18.73,185700.0,10.812,10.835,10.766,10.7775,185700.0
2009-02-04 11:50:00,18.73,18.8,18.69,18.71,141750.0,10.7775,10.8178,10.7545,10.766,141750.0
2009-02-04 12:00:00,18.72,18.81,18.69,18.71,110250.0,10.7717,10.8235,10.7545,10.766,110250.0
2009-02-04 12:10:00,18.71,18.77,18.67,18.77,127500.0,10.766,10.8005,10.743,10.8005,127500.0
2009-02-04 12:20:00,18.77,18.79,18.71,18.71,113700.0,10.8005,10.812,10.766,10.766,113700.0
2009-02-04 12:30:00,18.71,18.75,18.63,18.63,78900.0,10.766,10.789,10.72,10.72,78900.0
2009-02-04 12:40:00,18.64,18.7,18.6,18.67,100950.0,10.7257,10.7602,10.7027,10.743,100950.0
2009-02-04 12:50:00,18.67,18.68,18.5,18.5,161550.0,10.743,10.7487,10.6452,10.6452,161550.0
2009-02-04 13:00:00,18.51,18.53,18.45,18.52,144600.0,10.6509,10.6624,10.6164,10.6567,144600.0
2009-02-04 13:10:00,18.52,18.53,18.46,18.49,90450.0,10.6567,10.6624,10.6221,10.6394,90450.0
2009-02-04 13:20:00,18.5,18.62,18.49,18.59,94650.0,10.6452,10.7142,10.6394,10.6969,94650.0
2009-02-04 13:30:00,18.6,18.63,18.42,18.42,248250.0,10.7027,10.72,10.5991,10.5991,248250.0
2009-02-04 13:40:00,18.42,18.44,18.29,18.31,206400.0,10.5991,10.6106,10.5243,10.5358,206400.0
2009-02-04 13:50:00,18.31,18.34,18.18,18.31,239550.0,10.5358,10.5531,10.461,10.5358,239550.0
2009-02-04 14:00:00,18.31,18.32,18.21,18.25,158250.0,10.5358,10.5416,10.4783,10.5013,158250.0
2009-02-04 14:10:00,18.25,18.42,18.24,18.38,344400.0,10.5013,10.5991,10.4955,10.5761,344400.0
2009-02-04 14:20:00,18.37,18.4,18.27,18.31,151800.0,10.5704,10.5876,10.5128,10.5358,151800.0
2009-02-04 14:30:00,18.31,18.4,18.29,18.4,138300.0,10.5358,10.5876,10.5243,10.5876,138300.0
2009-02-04 14:40:00,18.41,18.42,18.28,18.34,122700.0,10.5934,10.5991,10.5186,10.5531,122700.0
2009-02-04 14:50:00,18.34,18.46,18.25,18.46,206250.0,10.5531,10.6221,10.5013,10.6221,206250.0
2009-02-04 15:00:00,18.45,18.53,18.37,18.47,309450.0,10.6164,10.6624,10.5704,10.6279,309450.0
2009-02-04 15:10:00,18.47,18.49,18.31,18.49,279600.0,10.6279,10.6394,10.5358,10.6394,279600.0
2009-02-04 15:20:00,18.49,18.49,18.39,18.47,386850.0,10.6394,10.6394,10.5819,10.6279,386850.0
2009-02-04 15:30:00,18.47,18.51,18.41,18.43,357000.0,10.6279,10.6509,10.5934,10.6049,357000.0
2009-02-04 15:40:00,18.43,18.49,18.36,18.37,330900.0,10.6049,10.6394,10.5646,10.5704,330900.0
2009-02-04 15:50:00,18.37,18.44,18.36,18.37,409950.0,10.5704,10.6106,10.5646,10.5704,409950.0
2009-02-05 09:30:00,17.81,18.21,17.81,18.2,90300.0,10.2481,10.4783,10.2481,10.4725,90300.0
2009-02-05 09:40:00,18.21,18.33,18.15,18.25,86700.0,10.4783,10.5473,10.4438,10.5013,86700.0
2009-02-05 09:50:00,18.25,18.27,18.0,18.01,101700.0,10.5013,10.5128,10.3574,10.3632,101700.0
2009-02-05 10:00:00,18.01,18.13,18.0,18.12,110700.0,10.3632,10.4323,10.3574,10.4265,110700.0
2009-02-05 10:10:00,18.12,18.37,18.11,18.37,144600.0,10.4265,10.5704,10.4207,10.5704,144600.0
2009-02-05 10:20:00,18.37,18.52,18.35,18.44,190800.0,10.5704,10.6567,10.5588,10.6106,190800.0
2009-02-05 10:30:00,18.43,18.63,18.35,18.6,162000.0,10.6049,10.72,10.5588,10.7027,162000.0
2009-02-05 10:40:00,18.6,18.83,18.59,18.75,260400.0,10.7027,10.835,10.6969,10.789,260400.0
2009-02-05 10:50:00,18.75,18.99,18.71,18.87,272700.0,10.789,10.9271,10.766,10.8581,272700.0
2009-02-05 11:00:00,18.88,18.99,18.85,18.92,170400.0,10.8638,10.9271,10.8465,10.8868,170400.0
2009-02-05 11:10:00,18.92,18.96,18.78,18.81,104850.0,10.8868,10.9098,10.8063,10.8235,104850.0
2009-02-05 11:20:00,18.82,18.87,18.77,18.81,130950.0,10.8293,10.8581,10.8005,10.8235,130950.0
2009-02-05 11:30:00,18.8,18.94,18.79,18.87,118950.0,10.8178,10.8983,10.812,10.8581,118950.0
2009-02-05 11:40:00,18.87,19.05,18.84,19.02,218250.0,10.8581,10.9616,10.8408,10.9444,218250.0
2009-02-05 11:50:00,19.02,19.25,19.0,19.25,225150.0,10.9444,11.0767,10.9329,11.0767,225150.0
2009-02-05 12:00:00,19.25,19.51,19.25,19.48,385650.0,11.0767,11.2263,11.0767,11.2091,385650.0
2009-02-05 12:10:00,19.47,19.63,19.37,19.37,207450.0,11.2033,11.2954,11.1458,11.1458,207450.0
2009-02-05 12:20:00,19.38,19.4,19.23,19.23,187500.0,11.1515,11.163,11.0652,11.0652,187500.0
2009-02-05 12:30:00,19.23,19.29,19.13,19.17,159600.0,11.0652,11.0997,11.0077,11.0307,159600.0
2009-02-05 12:40:00,19.17,19.24,19.16,19.17,122850.0,11.0307,11.071,11.0249,11.0307,122850.0
2009-02-05 12:50:00,19.16,19.27,19.11,19.25,207150.0,11.0249,11.0882,10.9962,11.0767,207150.0
2009-02-05 13:00:00,19.25,19.29,19.18,19.27,124350.0,11.0767,11.0997,11.0364,11.0882,124350.0
2009-02-05 13:10:00,19.27,19.3,19.23,19.25,137100.0,11.0882,11.1055,11.0652,11.0767,137100.0
2009-02-05 13:20:00,19.26,19.27,19.05,19.06,182250.0,11.0825,11.0882,10.9616,10.9674,182250.0
2009-02-05 13:30:00,19.06,19.14,19.02,19.07,274500.0,10.9674,11.0134,10.9444,10.9731,274500.0
2009-02-05 13:40:00,19.07,19.17,19.03,19.15,179250.0,10.9731,11.0307,10.9501,11.0192,179250.0
2009-02-05 13:50:00,19.13,19.19,19.06,19.09,104700.0,11.0077,11.0422,10.9674,10.9846,104700.0
2009-02-05 14:00:00,19.09,19.23,19.08,19.19,163050.0,10.9846,11.0652,10.9789,11.0422,163050.0
2009-02-05 14:10:00,19.19,19.2,19.1,19.17,108000.0,11.0422,11.0479,10.9904,11.0307,108000.0
2009-02-05 14:20:00,19.16,19.25,19.13,19.23,230400.0,11.0249,11.0767,11.0077,11.0652,230400.0
2009-02-05 14:30:00,19.23,19.3,19.17,19.24,196950.0,11.0652,11.1055,11.0307,11.071,196950.0
2009-02-05 14:40:00,19.25,19.33,19.23,19.25,301200.0,11.0767,11.1227,11.0652,11.0767,301200.0
2009-02-05 14:50:00,19.25,19.29,19.16,19.19,229950.0,11.0767,11.0997,11.0249,11.0422,229950.0
2009-02-05 15:00:00,19.19,19.22,19.05,19.16,303750.0,11.0422,11.0595,10.9616,11.0249,303750.0
2009-02-05 15:10:00,19.17,19.33,19.16,19.23,248100.0,11.0307,11.1227,11.0249,11.0652,248100.0
2009-02-05 15:20:00,19.23,19.39,19.23,19.35,206850.0,11.0652,11.1573,11.0652,11.1343,206850.0
2009-02-05 15:30:00,19.35,19.39,19.25,19.27,296550.0,11.1343,11.1573,11.0767,11.0882,296550.0
2009-02-05 15:40:00,19.27,19.34,19.2,19.29,281700.0,11.0882,11.1285,11.0479,11.0997,281700.0
2009-02-05 15:50:00,19.29,19.34,19.23,19.29,475650.0,11.0997,11.1285,11.0652,11.0997,475650.0
2009-02-06 09:30:00,19.33,19.88,19.18,19.79,301950.0,11.1227,11.4392,11.0364,11.3874,301950.0
2009-02-06 09:40:00,19.77,20.23,19.74,20.09,481500.0,11.3759,11.6406,11.3587,11.5601,481500.0
2009-02-06 09:50:00,20.08,20.35,20.08,20.28,690300.0,11.5543,11.7097,11.5543,11.6694,690300.0
2009-02-06 10:00:00,20.29,20.43,20.27,20.39,271950.0,11.6751,11.7557,11.6636,11.7327,271950.0
2009-02-06 10:10:00,20.39,20.43,20.09,20.13,288450.0,11.7327,11.7557,11.5601,11.5831,288450.0
2009-02-06 10:20:00,20.12,20.3,20.09,20.26,358950.0,11.5773,11.6809,11.5601,11.6579,358950.0
2009-02-06 10:30:00,20.25,20.31,20.21,20.29,301500.0,11.6521,11.6867,11.6291,11.6751,301500.0
2009-02-06 10:40:00,20.29,20.37,20.22,20.37,246600.0,11.6751,11.7212,11.6349,11.7212,246600.0
2009-02-06 10:50:00,20.37,20.41,20.31,20.4,144150.0,11.7212,11.7442,11.6867,11.7384,144150.0
2009-02-06 11:00:00,20.41,20.56,20.39,20.52,166650.0,11.7442,11.8305,11.7327,11.8075,166650.0
2009-02-06 11:10:00,20.52,20.72,20.52,20.67,265650.0,11.8075,11.9226,11.8075,11.8938,265650.0
2009-02-06 11:20:00,20.67,20.72,20.62,20.7,303150.0,11.8938,11.9226,11.865,11.9111,303150.0
2009-02-06 11:30:00,20.7,20.7,20.59,20.59,208650.0,11.9111,11.9111,11.8478,11.8478,208650.0
2009-02-06 11:40:00,20.59,20.62,20.54,20.56,102150.0,11.8478,11.865,11.819,11.8305,102150.0
2009-02-06 11:50:00,20.55,20.55,20.47,20.47,159150.0,11.8248,11.8248,11.7787,11.7787,159150.0
2009-02-06 12:00:00,20.47,20.48,20.37,20.41,105450.0,11.7787,11.7845,11.7212,11.7442,105450.0
2009-02-06 12:10:00,20.41,20.45,20.21,20.23,313800.0,11.7442,11.7672,11.6291,11.6406,313800.0
2009-02-06 12:20:00,20.22,20.34,20.22,20.29,203850.0,11.6349,11.7039,11.6349,11.6751,203850.0
2009-02-06 12:30:00,20.29,20.44,20.29,20.39,178650.0,11.6751,11.7615,11.6751,11.7327,178650.0
2009-02-06 12:40:00,20.4,20.44,20.36,20.39,142800.0,11.7384,11.7615,11.7154,11.7327,142800.0
2009-02-06 12:50:00,20.39,20.43,20.33,20.37,166500.0,11.7327,11.7557,11.6982,11.7212,166500.0
2009-02-06 13:00:00,20.37,20.59,20.33,20.59,412350.0,11.7212,11.8478,11.6982,11.8478,412350.0
2009-02-06 13:10:00,20.59,20.63,20.52,20.58,166650.0,11.8478,11.8708,11.8075,11.842,166650.0
2009-02-06 13:20:00,20.58,20.61,20.51,20.54,356700.0,11.842,11.8593,11.8017,11.819,356700.0
2009-02-06 13:30:00,20.54,20.69,20.53,20.68,582600.0,11.819,11.9053,11.8132,11.8996,582600.0
2009-02-06 13:40:00,20.68,20.7,20.65,20.66,524400.0,11.8996,11.9111,11.8823,11.888,524400.0
2009-02-06 13:50:00,20.66,20.67,20.58,20.61,497100.0,11.888,11.8938,11.842,11.8593,497100.0
2009-02-06 14:00:00,20.61,20.65,20.5,20.61,587700.0,11.8593,11.8823,11.796,11.8593,587700.0
2009-02-06 14:10:00,20.61,20.67,20.53,20.59,224700.0,11.8593,11.8938,11.8132,11.8478,224700.0
2009-02-06 14:20:00,20.59,20.67,20.57,20.65,136050.0,11.8478,11.8938,11.8363,11.8823,136050.0
2009-02-06 14:30:00,20.65,20.67,20.6,20.63,370800.0,11.8823,11.8938,11.8535,11.8708,370800.0
2009-02-06 14:40:00,20.63,20.63,20.59,20.59,624750.0,11.8708,11.8708,11.8478,11.8478,624750.0
2009-02-06 14:50:00,20.59,20.61,20.51,20.56,209550.0,11.8478,11.8593,11.8017,11.8305,209550.0
2009-02-06 15:00:00,20.56,20.57,20.39,20.42,240000.0,11.8305,11.8363,11.7327,11.7499,240000.0
2009-02-06 15:10:00,20.42,20.51,20.39,20.47,293700.0,11.7499,11.8017,11.7327,11.7787,293700.0
2009-02-06 15:20:00,20.47,20.52,20.37,20.47,337050.0,11.7787,11.8075,11.7212,11.7787,337050.0
2009-02-06 15:30:00,20.47,20.53,20.45,20.47,375750.0,11.7787,11.8132,11.7672,11.7787,375750.0
2009-02-06 15:40:00,20.48,20.62,20.45,20.6,764700.0,11.7845,11.865,11.7672,11.8535,764700.0
2009-02-06 15:50:00,20.6,20.65,20.45,20.54,982950.0,11.8535,11.8823,11.7672,11.819,982950.0
2009-02-09 09:30:00,20.81,20.81,20.17,20.37,183300.0,11.9744,11.9744,11.6061,11.7212,183300.0
2009-02-09 09:40:00,20.37,20.52,20.37,20.48,216300.0,11.7212,11.8075,11.7212,11.7845,216300.0
2009-02-09 09:50:00,20.46,20.49,20.41,20.43,189300.0,11.773,11.7902,11.7442,11.7557,189300.0
2009-02-09 10:00:00,20.43,20.44,20.35,20.39,267600.0,11.7557,11.7615,11.7097,11.7327,267600.0
2009-02-09 10:10:00,20.4,20.41,20.33,20.35,172200.0,11.7384,11.7442,11.6982,11.7097,172200.0
2009-02-09 10:20:00,20.35,20.41,20.35,20.39,184650.0,11.7097,11.7442,11.7097,11.7327,184650.0
2009-02-09 10:30:00,20.39,20.49,20.35,20.47,229950.0,11.7327,11.7902,11.7097,11.7787,229950.0
2009-02-09 10:40:00,20.47,20.72,20.47,20.69,283500.0,11.7787,11.9226,11.7787,11.9053,283500.0
2009-02-09 10:50:00,20.69,20.73,20.64,20.67,314850.0,11.9053,11.9283,11.8765,11.8938,314850.0
2009-02-09 11:00:00,20.67,20.69,20.63,20.69,233400.0,11.8938,11.9053,11.8708,11.9053,233400.0
2009-02-09 11:10:00,20.68,20.72,20.61,20.63,229650.0,11.8996,11.9226,11.8593,11.8708,229650.0
2009-02-09 11:20:00,20.62,20.65,20.56,20.57,163350.0,11.865,11.8823,11.8305,11.8363,163350.0
2009-02-09 11:30:00,20.57,20.57,20.47,20.53,103200.0,11.8363,11.8363,11.7787,11.8132,103200.0
2009-02-09 11:40:00,20.53,20.55,20.47,20.52,166200.0,11.8132,11.8248,11.7787,11.8075,166200.0
2009-02-09 11:50:00,20.53,20.57,20.51,20.54,71850.0,11.8132,11.8363,11.8017,11.819,71850.0
2009-02-09 12:00:00,20.53,20.57,20.48,20.51,94200.0,11.8132,11.8363,11.7845,11.8017,94200.0
2009-02-09 12:10:00,20.51,20.59,20.5,20.55,87600.0,11.8017,11.8478,11.796,11.8248,87600.0
2009-02-09 12:20:00,20.56,20.59,20.53,20.56,97350.0,11.8305,11.8478,11.8132,11.8305,97350.0
2009-02-09 12:30:00,20.56,20.58,20.53,20.55,86400.0,11.8305,11.842,11.8132,11.8248,86400.0
2009-02-09 12:40:00,20.56,20.61,20.53,20.61,215400.0,11.8305,11.8593,11.8132,11.8593,215400.0
2009-02-09 12:50:00,20.61,20.67,20.61,20.67,208650.0,11.8593,11.8938,11.8593,11.8938,208650.0
2009-02-09 13:00:00,20.67,20.69,20.66,20.67,181650.0,11.8938,11.9053,11.888,11.8938,181650.0
2009-02-09 13:10:00,20.67,20.69,20.66,20.67,121650.0,11.8938,11.9053,11.888,11.8938,121650.0
2009-02-09 13:20:00,20.67,20.67,20.61,20.63,169200.0,11.8938,11.8938,11.8593,11.8708,169200.0
2009-02-09 13:30:00,20.63,20.68,20.62,20.66,417300.0,11.8708,11.8996,11.865,11.888,417300.0
2009-02-09 13:40:00,20.65,20.69,20.63,20.68,252600.0,11.8823,11.9053,11.8708,11.8996,252600.0
2009-02-09 13:50:00,20.67,20.7,20.63,20.7,156600.0,11.8938,11.9111,11.8708,11.9111,156600.0
2009-02-09 14:00:00,20.7,20.71,20.64,20.68,186300.0,11.9111,11.9168,11.8765,11.8996,186300.0
2009-02-09 14:10:00,20.68,20.69,20.58,20.6,161850.0,11.8996,11.9053,11.842,11.8535,161850.0
2009-02-09 14:20:00,20.59,20.64,20.53,20.54,223500.0,11.8478,11.8765,11.8132,11.819,223500.0
2009-02-09 14:30:00,20.54,20.57,20.49,20.53,190200.0,11.819,11.8363,11.7902,11.8132,190200.0
2009-02-09 14:40:00,20.52,20.55,20.43,20.5,200250.0,11.8075,11.8248,11.7557,11.796,200250.0
2009-02-09 14:50:00,20.51,20.59,20.51,20.58,162450.0,11.8017,11.8478,11.8017,11.842,162450.0
2009-02-09 15:00:00,20.57,20.61,20.54,20.58,196800.0,11.8363,11.8593,11.819,11.842,196800.0
2009-02-09 15:10:00,20.57,20.66,20.53,20.64,222600.0,11.8363,11.888,11.8132,11.8765,222600.0
2009-02-09 15:20:00,20.65,20.72,20.63,20.69,196050.0,11.8823,11.9226,11.8708,11.9053,196050.0
2009-02-09 15:30:00,20.7,20.77,20.69,20.74,317850.0,11.9111,11.9513,11.9053,11.9341,317850.0
2009-02-09 15:40:00,20.74,20.79,20.64,20.69,318450.0,11.9341,11.9629,11.8765,11.9053,318450.0
2009-02-09 15:50:00,20.69,20.74,20.67,20.68,569700.0,11.9053,11.9341,11.8938,11.8996,569700.0
2009-02-10 09:30:00,20.39,20.67,20.27,20.63,93750.0,11.7327,11.8938,11.6636,11.8708,93750.0
2009-02-10 09:40:00,20.67,20.8,20.59,20.76,117750.0,11.8938,11.9686,11.8478,11.9456,117750.0
2009-02-10 09:50:00,20.75,20.82,20.71,20.73,228900.0,11.9398,11.9801,11.9168,11.9283,228900.0
2009-02-10 10:00:00,20.73,20.85,20.66,20.73,282000.0,11.9283,11.9974,11.888,11.9283,282000.0
2009-02-10 10:10:00,20.73,20.8,20.67,20.68,221400.0,11.9283,11.9686,11.8938,11.8996,221400.0
2009-02-10 10:20:00,20.67,20.68,20.51,20.55,214950.0,11.8938,11.8996,11.8017,11.8248,214950.0
2009-02-10 10:30:00,20.55,20.66,20.53,20.66,390900.0,11.8248,11.888,11.8132,11.888,390900.0
2009-02-10 10:40:00,20.65,20.71,20.58,20.69,120150.0,11.8823,11.9168,11.842,11.9053,120150.0
2009-02-10 10:50:00,20.68,20.71,20.59,20.66,161400.0,11.8996,11.9168,11.8478,11.888,161400.0
2009-02-10 11:00:00,20.66,20.81,20.39,20.4,565200.0,11.888,11.9744,11.7327,11.7384,565200.0
2009-02-10 11:10:00,20.39,20.43,20.25,20.36,322800.0,11.7327,11.7557,11.6521,11.7154,322800.0
2009-02-10 11:20:00,20.37,20.47,20.2,20.26,271500.0,11.7212,11.7787,11.6234,11.6579,271500.0
2009-02-10 11:30:00,20.25,20.25,19.63,19.85,452550.0,11.6521,11.6521,11.2954,11.422,452550.0
2009-02-10 11:40:00,19.85,19.95,19.74,19.93,255600.0,11.422,11.4795,11.3587,11.468,255600.0
2009-02-10 11:50:00,19.93,20.02,19.91,19.97,192300.0,11.468,11.5198,11.4565,11.491,192300.0
2009-02-10 12:00:00,19.99,20.1,19.94,20.05,85650.0,11.5025,11.5658,11.4738,11.537,85650.0
2009-02-10 12:10:00,20.05,20.19,20.05,20.11,220950.0,11.537,11.6176,11.537,11.5716,220950.0
2009-02-10 12:20:00,20.11,20.17,20.05,20.13,148050.0,11.5716,11.6061,11.537,11.5831,148050.0
2009-02-10 12:30:00,20.14,20.23,20.07,20.21,220350.0,11.5888,11.6406,11.5486,11.6291,220350.0
2009-02-10 12:40:00,20.21,20.28,20.19,20.25,71250.0,11.6291,11.6694,11.6176,11.6521,71250.0
2009-02-10 12:50:00,20.25,20.3,20.16,20.21,480300.0,11.6521,11.6809,11.6003,11.6291,480300.0
2009-02-10 13:00:00,20.2,20.21,20.14,20.15,325350.0,11.6234,11.6291,11.5888,11.5946,325350.0
2009-02-10 13:10:00,20.15,20.2,20.07,20.07,239550.0,11.5946,11.6234,11.5486,11.5486,239550.0
2009-02-10 13:20:00,20.07,20.11,19.99,20.05,300900.0,11.5486,11.5716,11.5025,11.537,300900.0
2009-02-10 13:30:00,20.05,20.15,20.01,20.15,287400.0,11.537,11.5946,11.514,11.5946,287400.0
2009-02-10 13:40:00,20.14,20.14,19.99,20.06,151200.0,11.5888,11.5888,11.5025,11.5428,151200.0
2009-02-10 13:50:00,20.07,20.1,20.02,20.07,165000.0,11.5486,11.5658,11.5198,11.5486,165000.0
2009-02-10 14:00:00,20.07,20.17,20.02,20.04,148350.0,11.5486,11.6061,11.5198,11.5313,148350.0
2009-02-10 14:10:00,20.03,20.07,19.99,20.04,244200.0,11.5255,11.5486,11.5025,11.5313,244200.0
2009-02-10 14:20:00,20.03,20.04,19.94,19.97,305550.0,11.5255,11.5313,11.4738,11.491,305550.0
2009-02-10 14:30:00,19.98,19.98,19.82,19.89,334500.0,11.4968,11.4968,11.4047,11.445,334500.0
2009-02-10 14:40:00,19.89,20.0,19.89,19.94,196200.0,11.445,11.5083,11.445,11.4738,196200.0
2009-02-10 14:50:00,19.94,19.94,19.77,19.82,245100.0,11.4738,11.4738,11.3759,11.4047,245100.0
2009-02-10 15:00:00,19.83,20.01,19.83,19.99,275400.0,11.4105,11.514,11.4105,11.5025,275400.0
2009-02-10 15:10:00,19.99,19.99,19.77,19.79,372900.0,11.5025,11.5025,11.3759,11.3874,372900.0
2009-02-10 15:20:00,19.8,19.84,19.7,19.8,347100.0,11.3932,11.4162,11.3357,11.3932,347100.0
2009-02-10 15:30:00,19.8,19.85,19.71,19.73,314550.0,11.3932,11.422,11.3414,11.3529,314550.0
2009-02-10 15:40:00,19.73,19.94,19.69,19.88,354450.0,11.3529,11.4738,11.3299,11.4392,354450.0
2009-02-10 15:50:00,19.89,19.95,19.78,19.78,613950.0,11.445,11.4795,11.3817,11.3817,613950.0
2009-02-11 09:30:00,19.73,20.44,19.73,20.1,111450.0,11.3529,11.7615,11.3529,11.5658,111450.0
2009-02-11 09:40:00,20.11,20.17,19.97,20.13,129450.0,11.5716,11.6061,11.491,11.5831,129450.0
2009-02-11 09:50:00,20.13,20.31,20.12,20.22,93150.0,11.5831,11.6867,11.5773,11.6349,93150.0
2009-02-11 10:00:00,20.2,20.29,20.07,20.15,175650.0,11.6234,11.6751,11.5486,11.5946,175650.0
2009-02-11 10:10:00,20.15,20.22,20.09,20.11,208350.0,11.5946,11.6349,11.5601,11.5716,208350.0
2009-02-11 10:20:00,20.12,20.13,20.01,20.01,160500.0,11.5773,11.5831,11.514,11.514,160500.0
2009-02-11 10:30:00,20.01,20.02,19.81,19.85,257700.0,11.514,11.5198,11.3989,11.422,257700.0
2009-02-11 10:40:00,19.87,20.04,19.83,20.02,146700.0,11.4335,11.5313,11.4105,11.5198,146700.0
2009-02-11 10:50:00,20.02,20.15,20.02,20.11,128100.0,11.5198,11.5946,11.5198,11.5716,128100.0
2009-02-11 11:00:00,20.11,20.15,20.03,20.04,117000.0,11.5716,11.5946,11.5255,11.5313,117000.0
2009-02-11 11:10:00,20.05,20.35,20.03,20.31,159900.0,11.537,11.7097,11.5255,11.6867,159900.0
2009-02-11 11:20:00,20.3,20.38,20.27,20.36,75900.0,11.6809,11.7269,11.6636,11.7154,75900.0
2009-02-11 11:30:00,20.35,20.46,20.35,20.39,128250.0,11.7097,11.773,11.7097,11.7327,128250.0
2009-02-11 11:40:00,20.37,20.38,20.27,20.29,81300.0,11.7212,11.7269,11.6636,11.6751,81300.0
2009-02-11 11:50:00,20.29,20.36,20.27,20.3,82200.0,11.6751,11.7154,11.6636,11.6809,82200.0
2009-02-11 12:00:00,20.29,20.32,20.27,20.31,51750.0,11.6751,11.6924,11.6636,11.6867,51750.0
2009-02-11 12:10:00,20.32,20.32,20.1,20.1,89550.0,11.6924,11.6924,11.5658,11.5658,89550.0
2009-02-11 12:20:00,20.11,20.15,20.05,20.12,97650.0,11.5716,11.5946,11.537,11.5773,97650.0
2009-02-11 12:30:00,20.11,20.15,20.01,20.15,67500.0,11.5716,11.5946,11.514,11.5946,67500.0
2009-02-11 12:40:00,20.17,20.21,20.11,20.11,66900.0,11.6061,11.6291,11.5716,11.5716,66900.0
2009-02-11 12:50:00,20.12,20.15,19.98,20.0,66450.0,11.5773,11.5946,11.4968,11.5083,66450.0
2009-02-11 13:00:00,20.0,20.06,19.9,19.93,83250.0,11.5083,11.5428,11.4507,11.468,83250.0
2009-02-11 13:10:00,19.91,19.97,19.91,19.93,27000.0,11.4565,11.491,11.4565,11.468,27000.0
2009-02-11 13:20:00,19.95,19.95,19.84,19.89,82650.0,11.4795,11.4795,11.4162,11.445,82650.0
2009-02-11 13:30:00,19.89,19.9,19.79,19.81,72900.0,11.445,11.4507,11.3874,11.3989,72900.0
2009-02-11 13:40:00,19.8,19.8,19.55,19.59,179250.0,11.3932,11.3932,11.2493,11.2724,179250.0
2009-02-11 13:50:00,19.59,19.67,19.58,19.6,82650.0,11.2724,11.3184,11.2666,11.2781,82650.0
2009-02-11 14:00:00,19.6,19.67,19.55,19.61,237450.0,11.2781,11.3184,11.2493,11.2839,237450.0
2009-02-11 14:10:00,19.61,19.64,19.47,19.51,230100.0,11.2839,11.3011,11.2033,11.2263,230100.0
2009-02-11 14:20:00,19.51,19.67,19.48,19.63,202200.0,11.2263,11.3184,11.2091,11.2954,202200.0
2009-02-11 14:30:00,19.64,19.75,19.62,19.73,252300.0,11.3011,11.3644,11.2896,11.3529,252300.0
2009-02-11 14:40:00,19.74,19.79,19.71,19.75,112500.0,11.3587,11.3874,11.3414,11.3644,112500.0
2009-02-11 14:50:00,19.76,20.04,19.76,19.97,281100.0,11.3702,11.5313,11.3702,11.491,281100.0
2009-02-11 15:00:00,19.99,20.01,19.89,19.92,231300.0,11.5025,11.514,11.445,11.4622,231300.0
2009-02-11 15:10:00,19.92,20.03,19.91,19.93,293850.0,11.4622,11.5255,11.4565,11.468,293850.0
2009-02-11 15:20:00,19.93,19.93,19.82,19.85,163050.0,11.468,11.468,11.4047,11.422,163050.0
2009-02-11 15:30:00,19.85,19.92,19.76,19.81,194400.0,11.422,11.4622,11.3702,11.3989,194400.0
2009-02-11 15:40:00,19.81,19.87,19.75,19.81,187950.0,11.3989,11.4335,11.3644,11.3989,187950.0
2009-02-11 15:50:00,19.81,19.91,19.8,19.89,320400.0,11.3989,11.4565,11.3932,11.445,320400.0
2009-02-12 09:30:00,19.33,19.55,18.95,19.09,207900.0,11.1227,11.2493,10.9041,10.9846,207900.0
2009-02-12 09:40:00,19.09,19.15,18.89,19.07,378450.0,10.9846,11.0192,10.8696,10.9731,378450.0
2009-02-12 09:50:00,19.06,19.07,18.71,18.79,251400.0,10.9674,10.9731,10.766,10.812,251400.0
2009-02-12 10:00:00,18.8,19.03,18.65,19.03,241200.0,10.8178,10.9501,10.7315,10.9501,241200.0
2009-02-12 10:10:00,19.03,19.11,18.93,18.99,178200.0,10.9501,10.9962,10.8926,10.9271,178200.0
2009-02-12 10:20:00,19.0,19.23,18.96,19.19,216300.0,10.9329,11.0652,10.9098,11.0422,216300.0
2009-02-12 10:30:00,19.18,19.3,19.13,19.28,280200.0,11.0364,11.1055,11.0077,11.094,280200.0
2009-02-12 10:40:00,19.28,19.37,19.16,19.35,257700.0,11.094,11.1458,11.0249,11.1343,257700.0
2009-02-12 10:50:00,19.35,19.36,19.19,19.24,310050.0,11.1343,11.14,11.0422,11.071,310050.0
2009-02-12 11:00:00,19.23,19.3,19.12,19.27,180750.0,11.0652,11.1055,11.0019,11.0882,180750.0
2009-02-12 11:10:00,19.27,19.27,19.05,19.12,114150.0,11.0882,11.0882,10.9616,11.0019,114150.0
2009-02-12 11:20:00,19.11,19.19,19.07,19.13,207150.0,10.9962,11.0422,10.9731,11.0077,207150.0
2009-02-12 11:30:00,19.12,19.28,19.12,19.24,100200.0,11.0019,11.094,11.0019,11.071,100200.0
2009-02-12 11:40:00,19.24,19.46,19.24,19.45,101400.0,11.071,11.1976,11.071,11.1918,101400.0
2009-02-12 11:50:00,19.43,19.52,19.33,19.34,94650.0,11.1803,11.2321,11.1227,11.1285,94650.0
2009-02-12 12:00:00,19.33,19.42,19.31,19.35,64950.0,11.1227,11.1745,11.1112,11.1343,64950.0
2009-02-12 12:10:00,19.33,19.33,19.25,19.31,31800.0,11.1227,11.1227,11.0767,11.1112,31800.0
2009-02-12 12:20:00,19.32,19.49,19.31,19.43,87600.0,11.117,11.2148,11.1112,11.1803,87600.0
2009-02-12 12:30:00,19.43,19.47,19.36,19.39,24900.0,11.1803,11.2033,11.14,11.1573,24900.0
2009-02-12 12:40:00,19.4,19.41,19.29,19.33,30750.0,11.163,11.1688,11.0997,11.1227,30750.0
2009-02-12 12:50:00,19.31,19.31,19.25,19.26,68400.0,11.1112,11.1112,11.0767,11.0825,68400.0
2009-02-12 13:00:00,19.25,19.27,19.19,19.27,166650.0,11.0767,11.0882,11.0422,11.0882,166650.0
2009-02-12 13:10:00,19.27,19.33,19.18,19.21,155400.0,11.0882,11.1227,11.0364,11.0537,155400.0
2009-02-12 13:20:00,19.21,19.21,19.05,19.09,142050.0,11.0537,11.0537,10.9616,10.9846,142050.0
2009-02-12 13:30:00,19.09,19.14,18.98,18.99,129900.0,10.9846,11.0134,10.9214,10.9271,129900.0
2009-02-12 13:40:00,18.99,19.03,18.95,19.01,78600.0,10.9271,10.9501,10.9041,10.9386,78600.0
2009-02-12 13:50:00,19.01,19.11,19.0,19.07,177000.0,10.9386,10.9962,10.9329,10.9731,177000.0
2009-02-12 14:00:00,19.07,19.07,18.92,18.99,94800.0,10.9731,10.9731,10.8868,10.9271,94800.0
2009-02-12 14:10:00,19.0,19.13,18.97,19.04,87900.0,10.9329,11.0077,10.9156,10.9559,87900.0
2009-02-12 14:20:00,19.04,19.07,18.98,19.01,225900.0,10.9559,10.9731,10.9214,10.9386,225900.0
2009-02-12 14:30:00,18.99,19.05,18.89,18.91,102300.0,10.9271,10.9616,10.8696,10.8811,102300.0
2009-02-12 14:40:00,18.9,18.92,18.78,18.87,130800.0,10.8753,10.8868,10.8063,10.8581,130800.0
2009-02-12 14:50:00,18.87,18.89,18.79,18.83,135600.0,10.8581,10.8696,10.812,10.835,135600.0
2009-02-12 15:00:00,18.83,18.87,18.71,18.86,186450.0,10.835,10.8581,10.766,10.8523,186450.0
2009-02-12 15:10:00,18.87,19.1,18.87,19.09,367650.0,10.8581,10.9904,10.8581,10.9846,367650.0
2009-02-12 15:20:00,19.09,19.33,19.03,19.32,328050.0,10.9846,11.1227,10.9501,11.117,328050.0
2009-02-12 15:30:00,19.32,19.4,19.21,19.33,336600.0,11.117,11.163,11.0537,11.1227,336600.0
2009-02-12 15:40:00,19.32,19.57,19.32,19.4,510750.0,11.117,11.2608,11.117,11.163,510750.0
2009-02-12 15:50:00,19.41,19.66,19.39,19.66,611100.0,11.1688,11.3126,11.1573,11.3126,611100.0
2009-02-13 09:30:00,19.62,19.62,19.43,19.55,89400.0,11.2896,11.2896,11.1803,11.2493,89400.0
2009-02-13 09:40:00,19.55,19.59,19.47,19.51,169800.0,11.2493,11.2724,11.2033,11.2263,169800.0
2009-02-13 09:50:00,19.52,19.6,19.41,19.6,139950.0,11.2321,11.2781,11.1688,11.2781,139950.0
2009-02-13 10:00:00,19.6,19.77,19.55,19.65,328500.0,11.2781,11.3759,11.2493,11.3069,328500.0
2009-02-13 10:10:00,19.65,19.67,19.45,19.49,301650.0,11.3069,11.3184,11.1918,11.2148,301650.0
2009-02-13 10:20:00,19.5,19.78,19.49,19.78,177750.0,11.2206,11.3817,11.2148,11.3817,177750.0
2009-02-13 10:30:00,19.77,20.01,19.77,19.97,291150.0,11.3759,11.514,11.3759,11.491,291150.0
2009-02-13 10:40:00,19.97,20.0,19.87,19.89,232800.0,11.491,11.5083,11.4335,11.445,232800.0
2009-02-13 10:50:00,19.89,19.95,19.81,19.81,194250.0,11.445,11.4795,11.3989,11.3989,194250.0
2009-02-13 11:00:00,19.81,19.85,19.77,19.81,151800.0,11.3989,11.422,11.3759,11.3989,151800.0
2009-02-13 11:10:00,19.8,19.87,19.77,19.85,146400.0,11.3932,11.4335,11.3759,11.422,146400.0
2009-02-13 11:20:00,19.85,19.95,19.78,19.95,200550.0,11.422,11.4795,11.3817,11.4795,200550.0
2009-02-13 11:30:00,19.95,20.05,19.95,20.01,148950.0,11.4795,11.537,11.4795,11.514,148950.0
2009-02-13 11:40:00,20.01,20.03,19.82,19.88,156150.0,11.514,11.5255,11.4047,11.4392,156150.0
2009-02-13 11:50:00,19.89,19.89,19.77,19.79,104250.0,11.445,11.445,11.3759,11.3874,104250.0
2009-02-13 12:00:00,19.79,19.89,19.79,19.83,71700.0,11.3874,11.445,11.3874,11.4105,71700.0
2009-02-13 12:10:00,19.84,19.88,19.77,19.85,109350.0,11.4162,11.4392,11.3759,11.422,109350.0
2009-02-13 12:20:00,19.86,19.9,19.81,19.89,55200.0,11.4277,11.4507,11.3989,11.445,55200.0
2009-02-13 12:30:00,19.91,19.91,19.78,19.81,62250.0,11.4565,11.4565,11.3817,11.3989,62250.0
2009-02-13 12:40:00,19.8,19.85,19.73,19.73,106800.0,11.3932,11.422,11.3529,11.3529,106800.0
2009-02-13 12:50:00,19.72,19.78,19.71,19.75,159450.0,11.3472,11.3817,11.3414,11.3644,159450.0
2009-02-13 13:00:00,19.74,19.8,19.73,19.78,42600.0,11.3587,11.3932,11.3529,11.3817,42600.0
2009-02-13 13:10:00,19.77,19.85,19.71,19.81,87150.0,11.3759,11.422,11.3414,11.3989,87150.0
2009-02-13 13:20:00,19.81,19.85,19.75,19.79,48900.0,11.3989,11.422,11.3644,11.3874,48900.0
2009-02-13 13:30:00,19.79,19.85,19.78,19.84,56850.0,11.3874,11.422,11.3817,11.4162,56850.0
2009-02-13 13:40:00,19.84,20.01,19.81,20.0,114450.0,11.4162,11.514,11.3989,11.5083,114450.0
2009-02-13 13:50:00,19.99,20.07,19.91,19.95,120150.0,11.5025,11.5486,11.4565,11.4795,120150.0
2009-02-13 14:00:00,19.95,20.03,19.86,19.89,140400.0,11.4795,11.5255,11.4277,11.445,140400.0
2009-02-13 14:10:00,19.89,19.94,19.81,19.91,83700.0,11.445,11.4738,11.3989,11.4565,83700.0
2009-02-13 14:20:00,19.92,19.95,19.85,19.88,116250.0,11.4622,11.4795,11.422,11.4392,116250.0
2009-02-13 14:30:00,19.86,19.89,19.79,19.85,101850.0,11.4277,11.445,11.3874,11.422,101850.0
2009-02-13 14:40:00,19.85,19.91,19.79,19.85,98100.0,11.422,11.4565,11.3874,11.422,98100.0
2009-02-13 14:50:00,19.85,19.91,19.8,19.85,96900.0,11.422,11.4565,11.3932,11.422,96900.0
2009-02-13 15:00:00,19.86,19.93,19.73,19.77,128550.0,11.4277,11.468,11.3529,11.3759,128550.0
2009-02-13 15:10:00,19.77,19.77,19.63,19.65,189900.0,11.3759,11.3759,11.2954,11.3069,189900.0
2009-02-13 15:20:00,19.65,19.81,19.65,19.79,207000.0,11.3069,11.3989,11.3069,11.3874,207000.0
2009-02-13 15:30:00,19.8,19.91,19.78,19.84,233550.0,11.3932,11.4565,11.3817,11.4162,233550.0
2009-02-13 15:40:00,19.85,19.93,19.78,19.87,264150.0,11.422,11.468,11.3817,11.4335,264150.0
2009-02-13 15:50:00,19.87,19.87,19.69,19.69,371250.0,11.4335,11.4335,11.3299,11.3299,371250.0
2009-02-17 09:30:00,18.6,18.73,18.05,18.25,500850.0,10.7729,10.8482,10.4543,10.5702,500850.0
2009-02-17 09:40:00,18.27,18.45,18.09,18.1,375900.0,10.5818,10.686,10.4775,10.4833,375900.0
2009-02-17 09:50:00,18.11,18.11,17.95,18.08,233850.0,10.4891,10.4891,10.3964,10.4717,233850.0
2009-02-17 10:00:00,18.09,18.41,18.07,18.41,161850.0,10.4775,10.6629,10.4659,10.6629,161850.0
2009-02-17 10:10:00,18.41,18.66,18.37,18.52,334650.0,10.6629,10.8077,10.6397,10.7266,334650.0
2009-02-17 10:20:00,18.51,18.71,18.51,18.7,163050.0,10.7208,10.8366,10.7208,10.8308,163050.0
2009-02-17 10:30:00,18.7,18.84,18.65,18.71,196200.0,10.8308,10.9119,10.8019,10.8366,196200.0
2009-02-17 10:40:00,18.71,18.76,18.49,18.49,320100.0,10.8366,10.8656,10.7092,10.7092,320100.0
2009-02-17 10:50:00,18.49,18.71,18.48,18.56,320400.0,10.7092,10.8366,10.7034,10.7497,320400.0
2009-02-17 11:00:00,18.56,18.58,18.47,18.51,135750.0,10.7497,10.7613,10.6976,10.7208,135750.0
2009-02-17 11:10:00,18.49,18.6,18.47,18.49,66750.0,10.7092,10.7729,10.6976,10.7092,66750.0
2009-02-17 11:20:00,18.49,18.57,18.43,18.46,77850.0,10.7092,10.7555,10.6744,10.6918,77850.0
2009-02-17 11:30:00,18.46,18.46,18.28,18.33,139950.0,10.6918,10.6918,10.5876,10.6165,139950.0
2009-02-17 11:40:00,18.32,18.36,18.27,18.34,212400.0,10.6107,10.6339,10.5818,10.6223,212400.0
2009-02-17 11:50:00,18.33,18.34,18.2,18.27,199950.0,10.6165,10.6223,10.5412,10.5818,199950.0
2009-02-17 12:00:00,18.26,18.35,18.25,18.29,128850.0,10.576,10.6281,10.5702,10.5934,128850.0
2009-02-17 12:10:00,18.3,18.37,18.27,18.32,79650.0,10.5991,10.6397,10.5818,10.6107,79650.0
2009-02-17 12:20:00,18.33,18.35,18.21,18.33,80250.0,10.6165,10.6281,10.547,10.6165,80250.0
2009-02-17 12:30:00,18.35,18.36,18.32,18.36,43050.0,10.6281,10.6339,10.6107,10.6339,43050.0
2009-02-17 12:40:00,18.37,18.43,18.31,18.33,87000.0,10.6397,10.6744,10.6049,10.6165,87000.0
2009-02-17 12:50:00,18.33,18.39,18.31,18.37,46350.0,10.6165,10.6513,10.6049,10.6397,46350.0
2009-02-17 13:00:00,18.39,18.4,18.24,18.28,48600.0,10.6513,10.6571,10.5644,10.5876,48600.0
2009-02-17 13:10:00,18.27,18.33,18.23,18.25,63450.0,10.5818,10.6165,10.5586,10.5702,63450.0
2009-02-17 13:20:00,18.25,18.29,18.21,18.26,56850.0,10.5702,10.5934,10.547,10.576,56850.0
2009-02-17 13:30:00,18.27,18.36,18.21,18.31,59250.0,10.5818,10.6339,10.547,10.6049,59250.0
2009-02-17 13:40:00,18.33,18.54,18.32,18.49,127650.0,10.6165,10.7382,10.6107,10.7092,127650.0
2009-02-17 13:50:00,18.49,18.51,18.34,18.4,66000.0,10.7092,10.7208,10.6223,10.6571,66000.0
2009-02-17 14:00:00,18.41,18.54,18.36,18.49,84300.0,10.6629,10.7382,10.6339,10.7092,84300.0
2009-02-17 14:10:00,18.49,18.55,18.47,18.49,91200.0,10.7092,10.7439,10.6976,10.7092,91200.0
2009-02-17 14:20:00,18.49,18.55,18.45,18.45,134250.0,10.7092,10.7439,10.686,10.686,134250.0
2009-02-17 14:30:00,18.45,18.63,18.45,18.6,171750.0,10.686,10.7903,10.686,10.7729,171750.0
2009-02-17 14:40:00,18.59,18.61,18.45,18.45,131850.0,10.7671,10.7787,10.686,10.686,131850.0
2009-02-17 14:50:00,18.45,18.51,18.37,18.42,78450.0,10.686,10.7208,10.6397,10.6686,78450.0
2009-02-17 15:00:00,18.41,18.47,18.33,18.44,90450.0,10.6629,10.6976,10.6165,10.6802,90450.0
2009-02-17 15:10:00,18.43,18.46,18.36,18.37,146100.0,10.6744,10.6918,10.6339,10.6397,146100.0
2009-02-17 15:20:00,18.37,18.45,18.31,18.37,191700.0,10.6397,10.686,10.6049,10.6397,191700.0
2009-02-17 15:30:00,18.37,18.66,18.37,18.6,383100.0,10.6397,10.8077,10.6397,10.7729,383100.0
2009-02-17 15:40:00,18.61,18.61,18.31,18.31,649500.0,10.7787,10.7787,10.6049,10.6049,649500.0
2009-02-17 15:50:00,18.32,18.38,18.28,18.29,581700.0,10.6107,10.6455,10.5876,10.5934,581700.0
2009-02-18 09:30:00,18.36,18.53,18.29,18.32,112500.0,10.6339,10.7324,10.5934,10.6107,112500.0
2009-02-18 09:40:00,18.32,18.42,18.22,18.22,111750.0,10.6107,10.6686,10.5528,10.5528,111750.0
2009-02-18 09:50:00,18.23,18.31,18.05,18.08,134700.0,10.5586,10.6049,10.4543,10.4717,134700.0
2009-02-18 10:00:00,18.09,18.14,17.81,17.87,238500.0,10.4775,10.5065,10.3153,10.3501,238500.0
2009-02-18 10:10:00,17.86,17.93,17.77,17.88,213600.0,10.3443,10.3848,10.2922,10.3559,213600.0
2009-02-18 10:20:00,17.88,18.07,17.88,18.05,155550.0,10.3559,10.4659,10.3559,10.4543,155550.0
2009-02-18 10:30:00,18.06,18.18,18.06,18.08,180450.0,10.4601,10.5296,10.4601,10.4717,180450.0
2009-02-18 10:40:00,18.07,18.18,18.06,18.07,143100.0,10.4659,10.5296,10.4601,10.4659,143100.0
2009-02-18 10:50:00,18.07,18.15,18.03,18.11,131550.0,10.4659,10.5123,10.4428,10.4891,131550.0
2009-02-18 11:00:00,18.11,18.17,18.05,18.16,99450.0,10.4891,10.5239,10.4543,10.5181,99450.0
2009-02-18 11:10:00,18.16,18.29,18.13,18.23,198750.0,10.5181,10.5934,10.5007,10.5586,198750.0
2009-02-18 11:20:00,18.25,18.44,18.25,18.37,325200.0,10.5702,10.6802,10.5702,10.6397,325200.0
2009-02-18 11:30:00,18.37,18.43,18.32,18.42,187350.0,10.6397,10.6744,10.6107,10.6686,187350.0
2009-02-18 11:40:00,18.41,18.51,18.37,18.41,140850.0,10.6629,10.7208,10.6397,10.6629,140850.0
2009-02-18 11:50:00,18.41,18.49,18.35,18.45,126300.0,10.6629,10.7092,10.6281,10.686,126300.0
2009-02-18 12:00:00,18.43,18.63,18.41,18.63,160500.0,10.6744,10.7903,10.6629,10.7903,160500.0
2009-02-18 12:10:00,18.63,18.69,18.47,18.48,172950.0,10.7903,10.825,10.6976,10.7034,172950.0
2009-02-18 12:20:00,18.48,18.53,18.41,18.45,109950.0,10.7034,10.7324,10.6629,10.686,109950.0
2009-02-18 12:30:00,18.46,18.5,18.33,18.33,139800.0,10.6918,10.715,10.6165,10.6165,139800.0
2009-02-18 12:40:00,18.33,18.45,18.32,18.39,111750.0,10.6165,10.686,10.6107,10.6513,111750.0
2009-02-18 12:50:00,18.39,18.49,18.36,18.46,63750.0,10.6513,10.7092,10.6339,10.6918,63750.0
2009-02-18 13:00:00,18.45,18.53,18.36,18.38,130050.0,10.686,10.7324,10.6339,10.6455,130050.0
2009-02-18 13:10:00,18.38,18.42,18.31,18.31,117600.0,10.6455,10.6686,10.6049,10.6049,117600.0
2009-02-18 13:20:00,18.31,18.33,18.26,18.33,235050.0,10.6049,10.6165,10.576,10.6165,235050.0
2009-02-18 13:30:00,18.33,18.36,18.24,18.24,102000.0,10.6165,10.6339,10.5644,10.5644,102000.0
2009-02-18 13:40:00,18.24,18.27,18.19,18.23,140400.0,10.5644,10.5818,10.5354,10.5586,140400.0
2009-02-18 13:50:00,18.22,18.27,18.18,18.23,201900.0,10.5528,10.5818,10.5296,10.5586,201900.0
2009-02-18 14:00:00,18.23,18.33,18.15,18.31,233100.0,10.5586,10.6165,10.5123,10.6049,233100.0
2009-02-18 14:10:00,18.31,18.31,18.1,18.16,169500.0,10.6049,10.6049,10.4833,10.5181,169500.0
2009-02-18 14:20:00,18.17,18.25,18.13,18.2,111900.0,10.5239,10.5702,10.5007,10.5412,111900.0
2009-02-18 14:30:00,18.2,18.24,18.11,18.13,119100.0,10.5412,10.5644,10.4891,10.5007,119100.0
2009-02-18 14:40:00,18.13,18.18,18.07,18.08,121050.0,10.5007,10.5296,10.4659,10.4717,121050.0
2009-02-18 14:50:00,18.08,18.28,18.07,18.28,159600.0,10.4717,10.5876,10.4659,10.5876,159600.0
2009-02-18 15:00:00,18.29,18.37,18.23,18.24,245400.0,10.5934,10.6397,10.5586,10.5644,245400.0
2009-02-18 15:10:00,18.24,18.36,18.24,18.27,163950.0,10.5644,10.6339,10.5644,10.5818,163950.0
2009-02-18 15:20:00,18.27,18.31,18.17,18.19,148950.0,10.5818,10.6049,10.5239,10.5354,148950.0
2009-02-18 15:30:00,18.18,18.25,18.15,18.21,144600.0,10.5296,10.5702,10.5123,10.547,144600.0
2009-02-18 15:40:00,18.21,18.31,18.18,18.24,162900.0,10.547,10.6049,10.5296,10.5644,162900.0
2009-02-18 15:50:00,18.25,18.31,18.21,18.22,369900.0,10.5702,10.6049,10.547,10.5528,369900.0
2009-02-19 09:30:00,18.43,18.67,18.43,18.62,127200.0,10.6744,10.8134,10.6744,10.7845,127200.0
2009-02-19 09:40:00,18.62,18.76,18.6,18.67,97500.0,10.7845,10.8656,10.7729,10.8134,97500.0
2009-02-19 09:50:00,18.67,18.7,18.6,18.7,260700.0,10.8134,10.8308,10.7729,10.8308,260700.0
2009-02-19 10:00:00,18.69,18.69,18.5,18.51,165150.0,10.825,10.825,10.715,10.7208,165150.0
2009-02-19 10:10:00,18.51,18.51,18.41,18.43,151350.0,10.7208,10.7208,10.6629,10.6744,151350.0
2009-02-19 10:20:00,18.43,18.49,18.35,18.49,115800.0,10.6744,10.7092,10.6281,10.7092,115800.0
2009-02-19 10:30:00,18.49,18.49,18.4,18.44,149550.0,10.7092,10.7092,10.6571,10.6802,149550.0
2009-02-19 10:40:00,18.43,18.53,18.43,18.5,80100.0,10.6744,10.7324,10.6744,10.715,80100.0
2009-02-19 10:50:00,18.5,18.5,18.43,18.45,68100.0,10.715,10.715,10.6744,10.686,68100.0
2009-02-19 11:00:00,18.45,18.63,18.42,18.55,174900.0,10.686,10.7903,10.6686,10.7439,174900.0
2009-02-19 11:10:00,18.55,18.6,18.53,18.56,108450.0,10.7439,10.7729,10.7324,10.7497,108450.0
2009-02-19 11:20:00,18.56,18.57,18.45,18.45,114900.0,10.7497,10.7555,10.686,10.686,114900.0
2009-02-19 11:30:00,18.46,18.46,18.31,18.33,96150.0,10.6918,10.6918,10.6049,10.6165,96150.0
2009-02-19 11:40:00,18.33,18.34,18.21,18.21,93000.0,10.6165,10.6223,10.547,10.547,93000.0
2009-02-19 11:50:00,18.21,18.23,18.04,18.07,255900.0,10.547,10.5586,10.4486,10.4659,255900.0
2009-02-19 12:00:00,18.07,18.09,17.97,17.98,213450.0,10.4659,10.4775,10.408,10.4138,213450.0
2009-02-19 12:10:00,17.98,17.99,17.84,17.87,258000.0,10.4138,10.4196,10.3327,10.3501,258000.0
2009-02-19 12:20:00,17.87,17.93,17.86,17.89,322350.0,10.3501,10.3848,10.3443,10.3617,322350.0
2009-02-19 12:30:00,17.88,18.02,17.87,18.01,120150.0,10.3559,10.437,10.3501,10.4312,120150.0
2009-02-19 12:40:00,18.02,18.05,17.99,18.0,53250.0,10.437,10.4543,10.4196,10.4254,53250.0
2009-02-19 12:50:00,17.99,18.07,17.99,18.05,43050.0,10.4196,10.4659,10.4196,10.4543,43050.0
2009-02-19 13:00:00,18.06,18.07,17.95,18.07,99300.0,10.4601,10.4659,10.3964,10.4659,99300.0
2009-02-19 13:10:00,18.08,18.15,18.05,18.12,195450.0,10.4717,10.5123,10.4543,10.4949,195450.0
2009-02-19 13:20:00,18.13,18.19,18.1,18.17,92250.0,10.5007,10.5354,10.4833,10.5239,92250.0
2009-02-19 13:30:00,18.17,18.17,18.11,18.12,202050.0,10.5239,10.5239,10.4891,10.4949,202050.0
2009-02-19 13:40:00,18.12,18.12,18.0,18.02,109500.0,10.4949,10.4949,10.4254,10.437,109500.0
2009-02-19 13:50:00,18.02,18.02,17.93,17.94,76050.0,10.437,10.437,10.3848,10.3906,76050.0
2009-02-19 14:00:00,17.94,18.05,17.94,18.05,134250.0,10.3906,10.4543,10.3906,10.4543,134250.0
2009-02-19 14:10:00,18.05,18.07,17.89,17.91,60750.0,10.4543,10.4659,10.3617,10.3733,60750.0
2009-02-19 14:20:00,17.91,17.99,17.89,17.97,79650.0,10.3733,10.4196,10.3617,10.408,79650.0
2009-02-19 14:30:00,17.97,17.99,17.93,17.99,69150.0,10.408,10.4196,10.3848,10.4196,69150.0
2009-02-19 14:40:00,17.99,17.99,17.87,17.87,142050.0,10.4196,10.4196,10.3501,10.3501,142050.0
2009-02-19 14:50:00,17.87,17.99,17.84,17.96,190500.0,10.3501,10.4196,10.3327,10.4022,190500.0
2009-02-19 15:00:00,17.95,17.99,17.91,17.91,192450.0,10.3964,10.4196,10.3733,10.3733,192450.0
2009-02-19 15:10:00,17.9,17.9,17.81,17.83,243300.0,10.3675,10.3675,10.3153,10.3269,243300.0
2009-02-19 15:20:00,17.83,17.89,17.79,17.87,167700.0,10.3269,10.3617,10.3038,10.3501,167700.0
2009-02-19 15:30:00,17.87,17.88,17.69,17.7,189750.0,10.3501,10.3559,10.2458,10.2516,189750.0
2009-02-19 15:40:00,17.7,17.88,17.68,17.83,233850.0,10.2516,10.3559,10.2401,10.3269,233850.0
2009-02-19 15:50:00,17.82,17.88,17.75,17.75,502800.0,10.3211,10.3559,10.2806,10.2806,502800.0
2009-02-20 09:30:00,17.72,17.86,17.46,17.46,660450.0,10.2632,10.3443,10.1126,10.1126,660450.0
2009-02-20 09:40:00,17.47,17.51,17.29,17.38,216150.0,10.1184,10.1416,10.0142,10.0663,216150.0
2009-02-20 09:50:00,17.39,17.54,17.37,17.52,328350.0,10.0721,10.159,10.0605,10.1474,328350.0
2009-02-20 10:00:00,17.52,17.87,17.48,17.75,311550.0,10.1474,10.3501,10.1242,10.2806,311550.0
2009-02-20 10:10:00,17.76,17.9,17.74,17.85,191850.0,10.2864,10.3675,10.2748,10.3385,191850.0
2009-02-20 10:20:00,17.84,17.86,17.67,17.72,182400.0,10.3327,10.3443,10.2343,10.2632,182400.0
2009-02-20 10:30:00,17.72,17.81,17.67,17.8,125850.0,10.2632,10.3153,10.2343,10.3096,125850.0
2009-02-20 10:40:00,17.8,17.83,17.71,17.75,163950.0,10.3096,10.3269,10.2574,10.2806,163950.0
2009-02-20 10:50:00,17.74,17.75,17.59,17.66,130800.0,10.2748,10.2806,10.1879,10.2285,130800.0
2009-02-20 11:00:00,17.67,17.72,17.59,17.61,169500.0,10.2343,10.2632,10.1879,10.1995,169500.0
2009-02-20 11:10:00,17.62,17.68,17.55,17.58,184950.0,10.2053,10.2401,10.1648,10.1821,184950.0
2009-02-20 11:20:00,17.57,17.64,17.53,17.61,179850.0,10.1763,10.2169,10.1532,10.1995,179850.0
2009-02-20 11:30:00,17.61,17.61,17.49,17.6,139050.0,10.1995,10.1995,10.13,10.1937,139050.0
2009-02-20 11:40:00,17.6,17.65,17.56,17.65,119100.0,10.1937,10.2227,10.1705,10.2227,119100.0
2009-02-20 11:50:00,17.65,17.66,17.6,17.61,88050.0,10.2227,10.2285,10.1937,10.1995,88050.0
2009-02-20 12:00:00,17.6,17.72,17.59,17.72,168150.0,10.1937,10.2632,10.1879,10.2632,168150.0
2009-02-20 12:10:00,17.71,17.76,17.61,17.68,210750.0,10.2574,10.2864,10.1995,10.2401,210750.0
2009-02-20 12:20:00,17.67,17.7,17.61,17.66,88350.0,10.2343,10.2516,10.1995,10.2285,88350.0
2009-02-20 12:30:00,17.65,17.71,17.6,17.67,97650.0,10.2227,10.2574,10.1937,10.2343,97650.0
2009-02-20 12:40:00,17.67,17.67,17.51,17.52,155700.0,10.2343,10.2343,10.1416,10.1474,155700.0
2009-02-20 12:50:00,17.52,17.57,17.49,17.53,212850.0,10.1474,10.1763,10.13,10.1532,212850.0
2009-02-20 13:00:00,17.52,17.55,17.44,17.45,161250.0,10.1474,10.1648,10.101,10.1068,161250.0
2009-02-20 13:10:00,17.45,17.46,17.33,17.4,245400.0,10.1068,10.1126,10.0373,10.0779,245400.0
2009-02-20 13:20:00,17.39,17.46,17.36,17.4,124200.0,10.0721,10.1126,10.0547,10.0779,124200.0
2009-02-20 13:30:00,17.4,17.46,17.37,17.43,127350.0,10.0779,10.1126,10.0605,10.0953,127350.0
2009-02-20 13:40:00,17.43,17.48,17.38,17.48,138900.0,10.0953,10.1242,10.0663,10.1242,138900.0
2009-02-20 13:50:00,17.47,17.59,17.47,17.53,127800.0,10.1184,10.1879,10.1184,10.1532,127800.0
2009-02-20 14:00:00,17.52,17.56,17.47,17.51,124650.0,10.1474,10.1705,10.1184,10.1416,124650.0
2009-02-20 14:10:00,17.51,17.75,17.46,17.66,291750.0,10.1416,10.2806,10.1126,10.2285,291750.0
2009-02-20 14:20:00,17.65,17.91,17.61,17.73,388500.0,10.2227,10.3733,10.1995,10.269,388500.0
2009-02-20 14:30:00,17.73,17.94,17.73,17.92,433050.0,10.269,10.3906,10.269,10.3791,433050.0
2009-02-20 14:40:00,17.93,18.0,17.84,17.99,343950.0,10.3848,10.4254,10.3327,10.4196,343950.0
2009-02-20 14:50:00,18.0,18.08,17.86,17.91,304200.0,10.4254,10.4717,10.3443,10.3733,304200.0
2009-02-20 15:00:00,17.91,17.91,17.78,17.84,295350.0,10.3733,10.3733,10.298,10.3327,295350.0
2009-02-20 15:10:00,17.83,17.91,17.74,17.89,220050.0,10.3269,10.3733,10.2748,10.3617,220050.0
2009-02-20 15:20:00,17.89,17.93,17.73,17.74,312600.0,10.3617,10.3848,10.269,10.2748,312600.0
2009-02-20 15:30:00,17.74,17.79,17.67,17.74,193200.0,10.2748,10.3038,10.2343,10.2748,193200.0
2009-02-20 15:40:00,17.73,17.79,17.69,17.73,286800.0,10.269,10.3038,10.2458,10.269,286800.0
2009-02-20 15:50:00,17.73,17.9,17.69,17.82,520350.0,10.269,10.3675,10.2458,10.3211,520350.0
2009-02-23 09:30:00,17.89,18.02,17.72,17.97,163950.0,10.3617,10.437,10.2632,10.408,163950.0
2009-02-23 09:40:00,17.97,17.97,17.77,17.92,158700.0,10.408,10.408,10.2922,10.3791,158700.0
2009-02-23 09:50:00,17.92,17.99,17.79,17.94,224850.0,10.3791,10.4196,10.3038,10.3906,224850.0
2009-02-23 10:00:00,17.92,17.95,17.54,17.59,539700.0,10.3791,10.3964,10.159,10.1879,539700.0
2009-02-23 10:10:00,17.59,17.6,17.45,17.51,217050.0,10.1879,10.1937,10.1068,10.1416,217050.0
2009-02-23 10:20:00,17.52,17.6,17.5,17.55,92700.0,10.1474,10.1937,10.1358,10.1648,92700.0
2009-02-23 10:30:00,17.55,17.55,17.36,17.39,139200.0,10.1648,10.1648,10.0547,10.0721,139200.0
2009-02-23 10:40:00,17.39,17.44,17.35,17.39,141150.0,10.0721,10.101,10.0489,10.0721,141150.0
2009-02-23 10:50:00,17.4,17.44,17.3,17.3,302850.0,10.0779,10.101,10.02,10.02,302850.0
2009-02-23 11:00:00,17.31,17.37,17.28,17.3,183000.0,10.0258,10.0605,10.0084,10.02,183000.0
2009-02-23 11:10:00,17.3,17.39,17.29,17.33,169950.0,10.02,10.0721,10.0142,10.0373,169950.0
2009-02-23 11:20:00,17.34,17.39,17.32,17.33,175200.0,10.0431,10.0721,10.0315,10.0373,175200.0
2009-02-23 11:30:00,17.31,17.31,17.17,17.27,120150.0,10.0258,10.0258,9.9447,10.0026,120150.0
2009-02-23 11:40:00,17.26,17.26,17.17,17.22,114000.0,9.9968,9.9968,9.9447,9.9736,114000.0
2009-02-23 11:50:00,17.23,17.25,17.12,17.17,151950.0,9.9794,9.991,9.9157,9.9447,151950.0
2009-02-23 12:00:00,17.17,17.18,17.08,17.12,95550.0,9.9447,9.9505,9.8925,9.9157,95550.0
2009-02-23 12:10:00,17.11,17.21,17.1,17.17,114600.0,9.9099,9.9678,9.9041,9.9447,114600.0
2009-02-23 12:20:00,17.17,17.24,17.17,17.21,88500.0,9.9447,9.9852,9.9447,9.9678,88500.0
2009-02-23 12:30:00,17.21,17.21,17.13,17.17,78300.0,9.9678,9.9678,9.9215,9.9447,78300.0
2009-02-23 12:40:00,17.17,17.19,17.05,17.06,170400.0,9.9447,9.9562,9.8752,9.881,170400.0
2009-02-23 12:50:00,17.07,17.1,16.95,16.96,193950.0,9.8867,9.9041,9.8172,9.823,193950.0
2009-02-23 13:00:00,16.95,17.1,16.93,17.1,214950.0,9.8172,9.9041,9.8057,9.9041,214950.0
2009-02-23 13:10:00,17.1,17.17,17.08,17.17,101100.0,9.9041,9.9447,9.8925,9.9447,101100.0
2009-02-23 13:20:00,17.17,17.21,17.15,17.17,61650.0,9.9447,9.9678,9.9331,9.9447,61650.0
2009-02-23 13:30:00,17.17,17.23,17.13,17.21,96000.0,9.9447,9.9794,9.9215,9.9678,96000.0
2009-02-23 13:40:00,17.21,17.25,17.19,17.2,63000.0,9.9678,9.991,9.9562,9.962,63000.0
2009-02-23 13:50:00,17.2,17.22,17.13,17.19,148200.0,9.962,9.9736,9.9215,9.9562,148200.0
2009-02-23 14:00:00,17.18,17.24,17.14,17.17,174450.0,9.9505,9.9852,9.9273,9.9447,174450.0
2009-02-23 14:10:00,17.17,17.31,17.15,17.25,101550.0,9.9447,10.0258,9.9331,9.991,101550.0
2009-02-23 14:20:00,17.25,17.31,17.23,17.26,181650.0,9.991,10.0258,9.9794,9.9968,181650.0
2009-02-23 14:30:00,17.25,17.28,17.11,17.11,294450.0,9.991,10.0084,9.9099,9.9099,294450.0
2009-02-23 14:40:00,17.11,17.12,16.94,16.97,292200.0,9.9099,9.9157,9.8115,9.8288,292200.0
2009-02-23 14:50:00,16.96,16.97,16.85,16.85,325950.0,9.823,9.8288,9.7593,9.7593,325950.0
2009-02-23 15:00:00,16.85,16.92,16.84,16.89,348600.0,9.7593,9.7999,9.7535,9.7825,348600.0
2009-02-23 15:10:00,16.89,16.93,16.83,16.9,316200.0,9.7825,9.8057,9.7477,9.7883,316200.0
2009-02-23 15:20:00,16.91,16.94,16.8,16.87,380550.0,9.7941,9.8115,9.7304,9.7709,380550.0
2009-02-23 15:30:00,16.87,17.01,16.87,16.96,420150.0,9.7709,9.852,9.7709,9.823,420150.0
2009-02-23 15:40:00,16.96,16.98,16.88,16.88,497100.0,9.823,9.8346,9.7767,9.7767,497100.0
2009-02-23 15:50:00,16.88,16.93,16.84,16.87,787950.0,9.7767,9.8057,9.7535,9.7709,787950.0
2009-02-24 09:30:00,17.03,17.25,16.92,16.99,227100.0,9.8636,9.991,9.7999,9.8404,227100.0
2009-02-24 09:40:00,17.01,17.13,16.97,17.0,402450.0,9.852,9.9215,9.8288,9.8462,402450.0
2009-02-24 09:50:00,17.01,17.09,16.96,16.96,177750.0,9.852,9.8983,9.823,9.823,177750.0
2009-02-24 10:00:00,16.95,16.95,16.78,16.81,240450.0,9.8172,9.8172,9.7188,9.7362,240450.0
2009-02-24 10:10:00,16.81,16.83,16.67,16.72,183150.0,9.7362,9.7477,9.6551,9.684,183150.0
2009-02-24 10:20:00,16.71,16.79,16.67,16.73,220350.0,9.6782,9.7246,9.6551,9.6898,220350.0
2009-02-24 10:30:00,16.73,16.92,16.72,16.91,190050.0,9.6898,9.7999,9.684,9.7941,190050.0
2009-02-24 10:40:00,16.9,17.03,16.84,17.03,222900.0,9.7883,9.8636,9.7535,9.8636,222900.0
2009-02-24 10:50:00,17.03,17.11,16.97,16.99,232500.0,9.8636,9.9099,9.8288,9.8404,232500.0
2009-02-24 11:00:00,16.99,17.09,16.99,16.99,128550.0,9.8404,9.8983,9.8404,9.8404,128550.0
2009-02-24 11:10:00,16.99,17.1,16.96,17.03,130500.0,9.8404,9.9041,9.823,9.8636,130500.0
2009-02-24 11:20:00,17.03,17.09,16.97,17.0,141450.0,9.8636,9.8983,9.8288,9.8462,141450.0
2009-02-24 11:30:00,17.01,17.03,16.92,17.01,106950.0,9.852,9.8636,9.7999,9.852,106950.0
2009-02-24 11:40:00,17.02,17.05,16.87,16.87,97350.0,9.8578,9.8752,9.7709,9.7709,97350.0
2009-02-24 11:50:00,16.87,16.95,16.87,16.95,82950.0,9.7709,9.8172,9.7709,9.8172,82950.0
2009-02-24 12:00:00,16.94,17.0,16.89,16.91,91050.0,9.8115,9.8462,9.7825,9.7941,91050.0
2009-02-24 12:10:00,16.9,16.91,16.84,16.9,110250.0,9.7883,9.7941,9.7535,9.7883,110250.0
2009-02-24 12:20:00,16.89,16.95,16.87,16.91,209700.0,9.7825,9.8172,9.7709,9.7941,209700.0
2009-02-24 12:30:00,16.91,17.09,16.91,17.03,111750.0,9.7941,9.8983,9.7941,9.8636,111750.0
2009-02-24 12:40:00,17.03,17.11,17.02,17.1,59550.0,9.8636,9.9099,9.8578,9.9041,59550.0
2009-02-24 12:50:00,17.09,17.13,17.07,17.1,143100.0,9.8983,9.9215,9.8867,9.9041,143100.0
2009-02-24 13:00:00,17.11,17.15,17.07,17.12,90300.0,9.9099,9.9331,9.8867,9.9157,90300.0
2009-02-24 13:10:00,17.12,17.13,17.01,17.02,122250.0,9.9157,9.9215,9.852,9.8578,122250.0
2009-02-24 13:20:00,17.02,17.24,17.01,17.24,156300.0,9.8578,9.9852,9.852,9.9852,156300.0
2009-02-24 13:30:00,17.25,17.35,17.22,17.33,407550.0,9.991,10.0489,9.9736,10.0373,407550.0
2009-02-24 13:40:00,17.33,17.36,17.29,17.35,209400.0,10.0373,10.0547,10.0142,10.0489,209400.0
2009-02-24 13:50:00,17.35,17.45,17.35,17.45,160350.0,10.0489,10.1068,10.0489,10.1068,160350.0
2009-02-24 14:00:00,17.44,17.5,17.39,17.49,205650.0,10.101,10.1358,10.0721,10.13,205650.0
2009-02-24 14:10:00,17.48,17.63,17.39,17.62,240750.0,10.1242,10.2111,10.0721,10.2053,240750.0
2009-02-24 14:20:00,17.62,17.66,17.55,17.63,156450.0,10.2053,10.2285,10.1648,10.2111,156450.0
2009-02-24 14:30:00,17.63,17.63,17.5,17.53,203250.0,10.2111,10.2111,10.1358,10.1532,203250.0
2009-02-24 14:40:00,17.53,17.57,17.45,17.49,143400.0,10.1532,10.1763,10.1068,10.13,143400.0
2009-02-24 14:50:00,17.49,17.59,17.45,17.58,179550.0,10.13,10.1879,10.1068,10.1821,179550.0
2009-02-24 15:00:00,17.59,17.72,17.57,17.72,280650.0,10.1879,10.2632,10.1763,10.2632,280650.0
2009-02-24 15:10:00,17.73,17.79,17.69,17.77,209550.0,10.269,10.3038,10.2458,10.2922,209550.0
2009-02-24 15:20:00,17.77,17.81,17.7,17.71,230700.0,10.2922,10.3153,10.2516,10.2574,230700.0
2009-02-24 15:30:00,17.71,17.75,17.6,17.68,206850.0,10.2574,10.2806,10.1937,10.2401,206850.0
2009-02-24 15:40:00,17.68,17.79,17.48,17.77,818100.0,10.2401,10.3038,10.1242,10.2922,818100.0
2009-02-24 15:50:00,17.77,17.81,17.71,17.75,775650.0,10.2922,10.3153,10.2574,10.2806,775650.0
2009-02-25 09:30:00,17.45,17.66,17.41,17.49,239850.0,10.1068,10.2285,10.0837,10.13,239850.0
2009-02-25 09:40:00,17.49,17.5,17.23,17.27,202050.0,10.13,10.1358,9.9794,10.0026,202050.0
2009-02-25 09:50:00,17.27,17.29,17.1,17.1,167550.0,10.0026,10.0142,9.9041,9.9041,167550.0
2009-02-25 10:00:00,17.09,17.1,16.89,16.97,333600.0,9.8983,9.9041,9.7825,9.8288,333600.0
2009-02-25 10:10:00,16.97,16.99,16.89,16.97,142050.0,9.8288,9.8404,9.7825,9.8288,142050.0
2009-02-25 10:20:00,16.97,17.1,16.95,17.09,142650.0,9.8288,9.9041,9.8172,9.8983,142650.0
2009-02-25 10:30:00,17.08,17.11,16.95,16.97,110250.0,9.8925,9.9099,9.8172,9.8288,110250.0
2009-02-25 10:40:00,16.95,16.99,16.79,16.86,228600.0,9.8172,9.8404,9.7246,9.7651,228600.0
2009-02-25 10:50:00,16.87,16.95,16.84,16.85,172350.0,9.7709,9.8172,9.7535,9.7593,172350.0
2009-02-25 11:00:00,16.84,16.95,16.81,16.94,155550.0,9.7535,9.8172,9.7362,9.8115,155550.0
2009-02-25 11:10:00,16.93,16.99,16.91,16.96,153000.0,9.8057,9.8404,9.7941,9.823,153000.0
2009-02-25 11:20:00,16.95,17.09,16.95,17.03,108600.0,9.8172,9.8983,9.8172,9.8636,108600.0
2009-02-25 11:30:00,17.03,17.07,17.0,17.01,128550.0,9.8636,9.8867,9.8462,9.852,128550.0
2009-02-25 11:40:00,17.01,17.19,17.0,17.11,206250.0,9.852,9.9562,9.8462,9.9099,206250.0
2009-02-25 11:50:00,17.11,17.13,16.81,16.82,395400.0,9.9099,9.9215,9.7362,9.7419,395400.0
2009-02-25 12:00:00,16.81,16.91,16.81,16.91,169350.0,9.7362,9.7941,9.7362,9.7941,169350.0
2009-02-25 12:10:00,16.91,16.92,16.82,16.91,136500.0,9.7941,9.7999,9.7419,9.7941,136500.0
2009-02-25 12:20:00,16.91,16.95,16.86,16.87,153000.0,9.7941,9.8172,9.7651,9.7709,153000.0
2009-02-25 12:30:00,16.87,16.92,16.85,16.92,83850.0,9.7709,9.7999,9.7593,9.7999,83850.0
2009-02-25 12:40:00,16.92,16.93,16.79,16.83,105000.0,9.7999,9.8057,9.7246,9.7477,105000.0
2009-02-25 12:50:00,16.84,16.95,16.84,16.95,106800.0,9.7535,9.8172,9.7535,9.8172,106800.0
2009-02-25 13:00:00,16.94,17.09,16.93,17.03,172350.0,9.8115,9.8983,9.8057,9.8636,172350.0
2009-02-25 13:10:00,17.05,17.06,16.95,17.01,78450.0,9.8752,9.881,9.8172,9.852,78450.0
2009-02-25 13:20:00,17.01,17.01,16.92,16.97,98400.0,9.852,9.852,9.7999,9.8288,98400.0
2009-02-25 13:30:00,16.96,17.15,16.96,17.15,198000.0,9.823,9.9331,9.823,9.9331,198000.0
2009-02-25 13:40:00,17.15,17.41,17.15,17.39,451950.0,9.9331,10.0837,9.9331,10.0721,451950.0
2009-02-25 13:50:00,17.4,17.44,17.3,17.33,198600.0,10.0779,10.101,10.02,10.0373,198600.0
2009-02-25 14:00:00,17.33,17.38,17.03,17.05,373800.0,10.0373,10.0663,9.8636,9.8752,373800.0
2009-02-25 14:10:00,17.05,17.12,16.97,17.01,258150.0,9.8752,9.9157,9.8288,9.852,258150.0
2009-02-25 14:20:00,16.99,17.17,16.95,17.13,217800.0,9.8404,9.9447,9.8172,9.9215,217800.0
2009-02-25 14:30:00,17.13,17.16,17.03,17.08,125400.0,9.9215,9.9389,9.8636,9.8925,125400.0
2009-02-25 14:40:00,17.08,17.23,17.07,17.19,244200.0,9.8925,9.9794,9.8867,9.9562,244200.0
2009-02-25 14:50:00,17.19,17.36,17.19,17.29,284250.0,9.9562,10.0547,9.9562,10.0142,284250.0
2009-02-25 15:00:00,17.29,17.43,17.23,17.43,257550.0,10.0142,10.0953,9.9794,10.0953,257550.0
2009-02-25 15:10:00,17.43,17.61,17.32,17.53,387300.0,10.0953,10.1995,10.0315,10.1532,387300.0
2009-02-25 15:20:00,17.53,17.63,17.51,17.57,178350.0,10.1532,10.2111,10.1416,10.1763,178350.0
2009-02-25 15:30:00,17.57,17.65,17.52,17.53,356250.0,10.1763,10.2227,10.1474,10.1532,356250.0
2009-02-25 15:40:00,17.53,17.54,17.32,17.35,560850.0,10.1532,10.159,10.0315,10.0489,560850.0
2009-02-25 15:50:00,17.35,17.37,17.17,17.22,874050.0,10.0489,10.0605,9.9447,9.9736,874050.0
2009-02-26 09:30:00,17.19,18.15,17.13,17.15,424350.0,9.9562,10.5123,9.9215,9.9331,424350.0
2009-02-26 09:40:00,17.17,17.21,16.99,17.03,261300.0,9.9447,9.9678,9.8404,9.8636,261300.0
2009-02-26 09:50:00,17.03,17.25,17.02,17.25,213000.0,9.8636,9.991,9.8578,9.991,213000.0
2009-02-26 10:00:00,17.25,17.49,17.19,17.49,178050.0,9.991,10.13,9.9562,10.13,178050.0
2009-02-26 10:10:00,17.48,17.48,17.27,17.39,89100.0,10.1242,10.1242,10.0026,10.0721,89100.0
2009-02-26 10:20:00,17.39,17.55,17.39,17.53,116250.0,10.0721,10.1648,10.0721,10.1532,116250.0
2009-02-26 10:30:00,17.53,17.64,17.44,17.61,167100.0,10.1532,10.2169,10.101,10.1995,167100.0
2009-02-26 10:40:00,17.61,17.67,17.58,17.63,166200.0,10.1995,10.2343,10.1821,10.2111,166200.0
2009-02-26 10:50:00,17.63,17.65,17.55,17.6,130500.0,10.2111,10.2227,10.1648,10.1937,130500.0
2009-02-26 11:00:00,17.6,17.62,17.37,17.4,236250.0,10.1937,10.2053,10.0605,10.0779,236250.0
2009-02-26 11:10:00,17.4,17.45,17.35,17.44,145800.0,10.0779,10.1068,10.0489,10.101,145800.0
2009-02-26 11:20:00,17.44,17.52,17.39,17.46,134400.0,10.101,10.1474,10.0721,10.1126,134400.0
2009-02-26 11:30:00,17.46,17.5,17.45,17.48,261750.0,10.1126,10.1358,10.1068,10.1242,261750.0
2009-02-26 11:40:00,17.47,17.51,17.3,17.31,311700.0,10.1184,10.1416,10.02,10.0258,311700.0
2009-02-26 11:50:00,17.31,17.53,17.31,17.53,207900.0,10.0258,10.1532,10.0258,10.1532,207900.0
2009-02-26 12:00:00,17.53,17.68,17.53,17.68,258600.0,10.1532,10.2401,10.1532,10.2401,258600.0
2009-02-26 12:10:00,17.67,17.71,17.63,17.65,218100.0,10.2343,10.2574,10.2111,10.2227,218100.0
2009-02-26 12:20:00,17.65,17.66,17.47,17.49,179100.0,10.2227,10.2285,10.1184,10.13,179100.0
2009-02-26 12:30:00,17.49,17.52,17.43,17.47,150300.0,10.13,10.1474,10.0953,10.1184,150300.0
2009-02-26 12:40:00,17.47,17.5,17.42,17.48,113100.0,10.1184,10.1358,10.0895,10.1242,113100.0
2009-02-26 12:50:00,17.48,17.48,17.31,17.37,188700.0,10.1242,10.1242,10.0258,10.0605,188700.0
2009-02-26 13:00:00,17.37,17.37,17.25,17.26,175950.0,10.0605,10.0605,9.991,9.9968,175950.0
2009-02-26 13:10:00,17.26,17.27,17.11,17.11,415200.0,9.9968,10.0026,9.9099,9.9099,415200.0
2009-02-26 13:20:00,17.11,17.31,17.11,17.29,227850.0,9.9099,10.0258,9.9099,10.0142,227850.0
2009-02-26 13:30:00,17.29,17.39,17.27,17.29,130950.0,10.0142,10.0721,10.0026,10.0142,130950.0
2009-02-26 13:40:00,17.29,17.39,17.29,17.35,153150.0,10.0142,10.0721,10.0142,10.0489,153150.0
2009-02-26 13:50:00,17.35,17.41,17.35,17.36,103200.0,10.0489,10.0837,10.0489,10.0547,103200.0
2009-02-26 14:00:00,17.36,17.37,17.2,17.26,165750.0,10.0547,10.0605,9.962,9.9968,165750.0
2009-02-26 14:10:00,17.27,17.35,17.26,17.33,137250.0,10.0026,10.0489,9.9968,10.0373,137250.0
2009-02-26 14:20:00,17.34,17.41,17.31,17.31,184200.0,10.0431,10.0837,10.0258,10.0258,184200.0
2009-02-26 14:30:00,17.31,17.31,17.15,17.19,360000.0,10.0258,10.0258,9.9331,9.9562,360000.0
2009-02-26 14:40:00,17.19,17.19,17.05,17.11,277950.0,9.9562,9.9562,9.8752,9.9099,277950.0
2009-02-26 14:50:00,17.11,17.13,16.93,17.03,260550.0,9.9099,9.9215,9.8057,9.8636,260550.0
2009-02-26 15:00:00,17.02,17.06,16.92,17.04,331650.0,9.8578,9.881,9.7999,9.8694,331650.0
2009-02-26 15:10:00,17.05,17.05,16.89,16.92,420150.0,9.8752,9.8752,9.7825,9.7999,420150.0
2009-02-26 15:20:00,16.93,17.01,16.89,16.97,297000.0,9.8057,9.852,9.7825,9.8288,297000.0
2009-02-26 15:30:00,16.97,17.11,16.94,17.07,297150.0,9.8288,9.9099,9.8115,9.8867,297150.0
2009-02-26 15:40:00,17.07,17.16,17.07,17.1,414900.0,9.8867,9.9389,9.8867,9.9041,414900.0
2009-02-26 15:50:00,17.11,17.12,16.95,16.95,541200.0,9.9099,9.9157,9.8172,9.8172,541200.0
2009-02-27 09:30:00,16.93,16.95,16.52,16.54,340500.0,9.8057,9.8172,9.5682,9.5798,340500.0
2009-02-27 09:40:00,16.54,16.77,16.49,16.75,314700.0,9.5798,9.713,9.5508,9.7014,314700.0
2009-02-27 09:50:00,16.77,17.02,16.73,16.97,177900.0,9.713,9.8578,9.6898,9.8288,177900.0
2009-02-27 10:00:00,16.97,17.12,16.91,16.91,237600.0,9.8288,9.9157,9.7941,9.7941,237600.0
2009-02-27 10:10:00,16.91,16.99,16.83,16.99,194100.0,9.7941,9.8404,9.7477,9.8404,194100.0
2009-02-27 10:20:00,16.99,17.25,16.99,17.1,427650.0,9.8404,9.991,9.8404,9.9041,427650.0
2009-02-27 10:30:00,17.1,17.1,16.84,16.9,395100.0,9.9041,9.9041,9.7535,9.7883,395100.0
2009-02-27 10:40:00,16.89,16.97,16.81,16.86,411750.0,9.7825,9.8288,9.7362,9.7651,411750.0
2009-02-27 10:50:00,16.87,16.93,16.83,16.88,189600.0,9.7709,9.8057,9.7477,9.7767,189600.0
2009-02-27 11:00:00,16.88,16.92,16.81,16.89,184950.0,9.7767,9.7999,9.7362,9.7825,184950.0
2009-02-27 11:10:00,16.89,16.92,16.77,16.82,131700.0,9.7825,9.7999,9.713,9.7419,131700.0
2009-02-27 11:20:00,16.82,17.0,16.79,17.0,193650.0,9.7419,9.8462,9.7246,9.8462,193650.0
2009-02-27 11:30:00,17.0,17.06,16.93,16.98,133500.0,9.8462,9.881,9.8057,9.8346,133500.0
2009-02-27 11:40:00,16.99,17.16,16.97,17.05,213600.0,9.8404,9.9389,9.8288,9.8752,213600.0
2009-02-27 11:50:00,17.05,17.12,16.98,17.09,176850.0,9.8752,9.9157,9.8346,9.8983,176850.0
2009-02-27 12:00:00,17.1,17.19,17.07,17.11,160050.0,9.9041,9.9562,9.8867,9.9099,160050.0
2009-02-27 12:10:00,17.11,17.12,17.01,17.02,147900.0,9.9099,9.9157,9.852,9.8578,147900.0
2009-02-27 12:20:00,17.03,17.05,16.98,16.99,131850.0,9.8636,9.8752,9.8346,9.8404,131850.0
2009-02-27 12:30:00,16.99,17.03,16.86,16.86,152400.0,9.8404,9.8636,9.7651,9.7651,152400.0
2009-02-27 12:40:00,16.86,16.9,16.8,16.89,176100.0,9.7651,9.7883,9.7304,9.7825,176100.0
2009-02-27 12:50:00,16.9,16.98,16.87,16.98,128850.0,9.7883,9.8346,9.7709,9.8346,128850.0
2009-02-27 13:00:00,16.99,17.07,16.97,16.99,164250.0,9.8404,9.8867,9.8288,9.8404,164250.0
2009-02-27 13:10:00,16.99,17.0,16.83,16.89,99300.0,9.8404,9.8462,9.7477,9.7825,99300.0
2009-02-27 13:20:00,16.89,16.95,16.87,16.9,95100.0,9.7825,9.8172,9.7709,9.7883,95100.0
2009-02-27 13:30:00,16.91,16.96,16.71,16.75,288450.0,9.7941,9.823,9.6782,9.7014,288450.0
2009-02-27 13:40:00,16.75,16.97,16.72,16.96,300600.0,9.7014,9.8288,9.684,9.823,300600.0
2009-02-27 13:50:00,16.97,17.08,16.94,17.08,258150.0,9.8288,9.8925,9.8115,9.8925,258150.0
2009-02-27 14:00:00,17.07,17.15,17.03,17.05,258300.0,9.8867,9.9331,9.8636,9.8752,258300.0
2009-02-27 14:10:00,17.04,17.07,16.97,17.01,171600.0,9.8694,9.8867,9.8288,9.852,171600.0
2009-02-27 14:20:00,17.01,17.03,16.91,16.92,213150.0,9.852,9.8636,9.7941,9.7999,213150.0
2009-02-27 14:30:00,16.93,17.01,16.91,16.91,202950.0,9.8057,9.852,9.7941,9.7941,202950.0
2009-02-27 14:40:00,16.92,16.98,16.9,16.95,369000.0,9.7999,9.8346,9.7883,9.8172,369000.0
2009-02-27 14:50:00,16.95,17.03,16.95,16.97,320400.0,9.8172,9.8636,9.8172,9.8288,320400.0
2009-02-27 15:00:00,16.97,16.98,16.83,16.83,224550.0,9.8288,9.8346,9.7477,9.7477,224550.0
2009-02-27 15:10:00,16.83,16.83,16.67,16.7,273900.0,9.7477,9.7477,9.6551,9.6724,273900.0
2009-02-27 15:20:00,16.7,16.81,16.65,16.73,426300.0,9.6724,9.7362,9.6435,9.6898,426300.0
2009-02-27 15:30:00,16.73,16.85,16.7,16.74,461400.0,9.6898,9.7593,9.6724,9.6956,461400.0
2009-02-27 15:40:00,16.73,16.88,16.67,16.83,715950.0,9.6898,9.7767,9.6551,9.7477,715950.0
2009-02-27 15:50:00,16.83,16.88,16.69,16.7,878700.0,9.7477,9.7767,9.6667,9.6724,878700.0
2009-03-02 09:30:00,17.17,17.17,16.22,16.43,177600.0,9.9447,9.9447,9.3944,9.5161,177600.0
2009-03-02 09:40:00,16.43,16.47,16.33,16.35,124050.0,9.5161,9.5392,9.4581,9.4697,124050.0
2009-03-02 09:50:00,16.35,16.47,16.3,16.3,159600.0,9.4697,9.5392,9.4408,9.4408,159600.0
2009-03-02 10:00:00,16.31,16.43,16.3,16.31,280050.0,9.4466,9.5161,9.4408,9.4466,280050.0
2009-03-02 10:10:00,16.31,16.35,16.1,16.11,352950.0,9.4466,9.4697,9.3249,9.3307,352950.0
2009-03-02 10:20:00,16.13,16.21,16.05,16.07,264750.0,9.3423,9.3886,9.296,9.3076,264750.0
2009-03-02 10:30:00,16.07,16.07,15.97,15.97,285150.0,9.3076,9.3076,9.2496,9.2496,285150.0
2009-03-02 10:40:00,15.97,16.0,15.85,15.93,426600.0,9.2496,9.267,9.1801,9.2265,426600.0
2009-03-02 10:50:00,15.92,15.99,15.91,15.94,120450.0,9.2207,9.2612,9.2149,9.2323,120450.0
2009-03-02 11:00:00,15.94,16.03,15.89,15.93,249150.0,9.2323,9.2844,9.2033,9.2265,249150.0
2009-03-02 11:10:00,15.93,16.03,15.91,16.03,171300.0,9.2265,9.2844,9.2149,9.2844,171300.0
2009-03-02 11:20:00,16.03,16.07,15.93,15.95,402450.0,9.2844,9.3076,9.2265,9.2381,402450.0
2009-03-02 11:30:00,15.93,16.0,15.89,15.91,205500.0,9.2265,9.267,9.2033,9.2149,205500.0
2009-03-02 11:40:00,15.9,15.97,15.87,15.93,142800.0,9.2091,9.2496,9.1917,9.2265,142800.0
2009-03-02 11:50:00,15.93,15.94,15.77,15.81,102150.0,9.2265,9.2323,9.1338,9.157,102150.0
2009-03-02 12:00:00,15.81,15.83,15.73,15.79,133650.0,9.157,9.1686,9.1106,9.1454,133650.0
2009-03-02 12:10:00,15.79,15.79,15.71,15.72,210750.0,9.1454,9.1454,9.099,9.1048,210750.0
2009-03-02 12:20:00,15.73,15.74,15.68,15.71,194700.0,9.1106,9.1164,9.0817,9.099,194700.0
2009-03-02 12:30:00,15.71,15.73,15.62,15.63,213600.0,9.099,9.1106,9.0469,9.0527,213600.0
2009-03-02 12:40:00,15.63,15.63,15.42,15.45,646500.0,9.0527,9.0527,8.9311,8.9485,646500.0
2009-03-02 12:50:00,15.45,15.55,15.33,15.34,469050.0,8.9485,9.0064,8.879,8.8847,469050.0
2009-03-02 13:00:00,15.33,15.51,15.32,15.5,279900.0,8.879,8.9832,8.8732,8.9774,279900.0
2009-03-02 13:10:00,15.5,15.51,15.35,15.36,280500.0,8.9774,8.9832,8.8905,8.8963,280500.0
2009-03-02 13:20:00,15.35,15.37,15.3,15.33,297150.0,8.8905,8.9021,8.8616,8.879,297150.0
2009-03-02 13:30:00,15.33,15.43,15.28,15.42,464700.0,8.879,8.9369,8.85,8.9311,464700.0
2009-03-02 13:40:00,15.42,15.52,15.42,15.51,299250.0,8.9311,8.989,8.9311,8.9832,299250.0
2009-03-02 13:50:00,15.51,15.69,15.51,15.68,271200.0,8.9832,9.0875,8.9832,9.0817,271200.0
2009-03-02 14:00:00,15.68,15.69,15.59,15.6,182850.0,9.0817,9.0875,9.0295,9.0353,182850.0
2009-03-02 14:10:00,15.61,15.68,15.6,15.61,207150.0,9.0411,9.0817,9.0353,9.0411,207150.0
2009-03-02 14:20:00,15.61,15.62,15.49,15.53,118500.0,9.0411,9.0469,8.9716,8.9948,118500.0
2009-03-02 14:30:00,15.53,15.64,15.49,15.61,302700.0,8.9948,9.0585,8.9716,9.0411,302700.0
2009-03-02 14:40:00,15.6,15.68,15.51,15.51,301500.0,9.0353,9.0817,8.9832,8.9832,301500.0
2009-03-02 14:50:00,15.51,15.55,15.41,15.42,277200.0,8.9832,9.0064,8.9253,8.9311,277200.0
2009-03-02 15:00:00,15.41,15.45,15.38,15.41,216750.0,8.9253,8.9485,8.9079,8.9253,216750.0
2009-03-02 15:10:00,15.4,15.43,15.18,15.19,585150.0,8.9195,8.9369,8.7921,8.7979,585150.0
2009-03-02 15:20:00,15.19,15.27,15.15,15.23,552600.0,8.7979,8.8442,8.7747,8.821,552600.0
2009-03-02 15:30:00,15.24,15.36,15.24,15.35,474300.0,8.8268,8.8963,8.8268,8.8905,474300.0
2009-03-02 15:40:00,15.35,15.37,15.25,15.27,628050.0,8.8905,8.9021,8.8326,8.8442,628050.0
2009-03-02 15:50:00,15.28,15.33,15.25,15.3,886200.0,8.85,8.879,8.8326,8.8616,886200.0
2009-03-03 09:30:00,15.32,15.49,15.24,15.4,267900.0,8.8732,8.9716,8.8268,8.9195,267900.0
2009-03-03 09:40:00,15.4,15.63,15.33,15.42,315300.0,8.9195,9.0527,8.879,8.9311,315300.0
2009-03-03 09:50:00,15.42,15.53,15.39,15.41,208500.0,8.9311,8.9948,8.9137,8.9253,208500.0
2009-03-03 10:00:00,15.41,15.49,15.33,15.4,335700.0,8.9253,8.9716,8.879,8.9195,335700.0
2009-03-03 10:10:00,15.4,15.5,15.33,15.47,348900.0,8.9195,8.9774,8.879,8.96,348900.0
2009-03-03 10:20:00,15.45,15.61,15.43,15.55,271650.0,8.9485,9.0411,8.9369,9.0064,271650.0
2009-03-03 10:30:00,15.55,15.55,15.42,15.52,184200.0,9.0064,9.0064,8.9311,8.989,184200.0
2009-03-03 10:40:00,15.52,15.58,15.41,15.41,170400.0,8.989,9.0238,8.9253,8.9253,170400.0
2009-03-03 10:50:00,15.41,15.43,15.29,15.35,222600.0,8.9253,8.9369,8.8558,8.8905,222600.0
2009-03-03 11:00:00,15.35,15.39,15.25,15.35,365100.0,8.8905,8.9137,8.8326,8.8905,365100.0
2009-03-03 11:10:00,15.35,15.35,15.16,15.24,268800.0,8.8905,8.8905,8.7805,8.8268,268800.0
2009-03-03 11:20:00,15.23,15.45,15.22,15.42,391500.0,8.821,8.9485,8.8152,8.9311,391500.0
2009-03-03 11:30:00,15.42,15.44,15.27,15.28,122400.0,8.9311,8.9427,8.8442,8.85,122400.0
2009-03-03 11:40:00,15.28,15.39,15.28,15.37,146100.0,8.85,8.9137,8.85,8.9021,146100.0
2009-03-03 11:50:00,15.37,15.43,15.29,15.42,317550.0,8.9021,8.9369,8.8558,8.9311,317550.0
2009-03-03 12:00:00,15.43,15.58,15.4,15.53,215400.0,8.9369,9.0238,8.9195,8.9948,215400.0
2009-03-03 12:10:00,15.53,15.63,15.5,15.6,225000.0,8.9948,9.0527,8.9774,9.0353,225000.0
2009-03-03 12:20:00,15.61,15.71,15.58,15.69,253950.0,9.0411,9.099,9.0238,9.0875,253950.0
2009-03-03 12:30:00,15.68,15.69,15.55,15.61,445950.0,9.0817,9.0875,9.0064,9.0411,445950.0
2009-03-03 12:40:00,15.62,15.75,15.62,15.71,303900.0,9.0469,9.1222,9.0469,9.099,303900.0
2009-03-03 12:50:00,15.71,15.71,15.57,15.71,402750.0,9.099,9.099,9.018,9.099,402750.0
2009-03-03 13:00:00,15.71,15.75,15.63,15.68,202200.0,9.099,9.1222,9.0527,9.0817,202200.0
2009-03-03 13:10:00,15.67,15.71,15.62,15.69,161850.0,9.0759,9.099,9.0469,9.0875,161850.0
2009-03-03 13:20:00,15.68,15.7,15.57,15.58,126300.0,9.0817,9.0933,9.018,9.0238,126300.0
2009-03-03 13:30:00,15.58,15.62,15.47,15.49,159450.0,9.0238,9.0469,8.96,8.9716,159450.0
2009-03-03 13:40:00,15.49,15.56,15.48,15.49,141300.0,8.9716,9.0122,8.9658,8.9716,141300.0
2009-03-03 13:50:00,15.49,15.65,15.47,15.59,211350.0,8.9716,9.0643,8.96,9.0295,211350.0
2009-03-03 14:00:00,15.59,15.72,15.57,15.61,325950.0,9.0295,9.1048,9.018,9.0411,325950.0
2009-03-03 14:10:00,15.62,15.75,15.59,15.65,305400.0,9.0469,9.1222,9.0295,9.0643,305400.0
2009-03-03 14:20:00,15.65,15.75,15.61,15.67,222300.0,9.0643,9.1222,9.0411,9.0759,222300.0
2009-03-03 14:30:00,15.67,15.79,15.66,15.79,218850.0,9.0759,9.1454,9.0701,9.1454,218850.0
2009-03-03 14:40:00,15.79,15.83,15.67,15.73,227100.0,9.1454,9.1686,9.0759,9.1106,227100.0
2009-03-03 14:50:00,15.73,15.83,15.66,15.79,150150.0,9.1106,9.1686,9.0701,9.1454,150150.0
2009-03-03 15:00:00,15.78,15.83,15.68,15.71,259800.0,9.1396,9.1686,9.0817,9.099,259800.0
2009-03-03 15:10:00,15.7,15.75,15.67,15.69,205500.0,9.0933,9.1222,9.0759,9.0875,205500.0
2009-03-03 15:20:00,15.69,15.71,15.49,15.51,380100.0,9.0875,9.099,8.9716,8.9832,380100.0
2009-03-03 15:30:00,15.51,15.55,15.42,15.42,304050.0,8.9832,9.0064,8.9311,8.9311,304050.0
2009-03-03 15:40:00,15.42,15.51,15.42,15.45,388950.0,8.9311,8.9832,8.9311,8.9485,388950.0
2009-03-03 15:50:00,15.45,15.56,15.43,15.49,658800.0,8.9485,9.0122,8.9369,8.9716,658800.0
2009-03-04 09:30:00,15.66,15.84,15.41,15.71,359100.0,9.0701,9.1743,8.9253,9.099,359100.0
2009-03-04 09:40:00,15.71,16.09,15.69,15.96,345300.0,9.099,9.3191,9.0875,9.2438,345300.0
2009-03-04 09:50:00,15.96,16.01,15.81,15.95,358950.0,9.2438,9.2728,9.157,9.2381,358950.0
2009-03-04 10:00:00,15.91,16.27,15.91,16.04,817200.0,9.2149,9.4234,9.2149,9.2902,817200.0
2009-03-04 10:10:00,16.03,16.15,15.89,16.09,870150.0,9.2844,9.3539,9.2033,9.3191,870150.0
2009-03-04 10:20:00,16.1,16.22,15.98,16.04,524550.0,9.3249,9.3944,9.2554,9.2902,524550.0
2009-03-04 10:30:00,16.05,16.11,15.92,15.98,391050.0,9.296,9.3307,9.2207,9.2554,391050.0
2009-03-04 10:40:00,15.98,16.13,15.94,15.96,568500.0,9.2554,9.3423,9.2323,9.2438,568500.0
2009-03-04 10:50:00,15.97,15.97,15.8,15.86,328800.0,9.2496,9.2496,9.1512,9.1859,328800.0
2009-03-04 11:00:00,15.87,16.06,15.85,15.95,406950.0,9.1917,9.3018,9.1801,9.2381,406950.0
2009-03-04 11:10:00,15.96,16.07,15.77,15.79,469050.0,9.2438,9.3076,9.1338,9.1454,469050.0
2009-03-04 11:20:00,15.79,15.93,15.73,15.91,273450.0,9.1454,9.2265,9.1106,9.2149,273450.0
2009-03-04 11:30:00,15.91,15.93,15.77,15.77,315900.0,9.2149,9.2265,9.1338,9.1338,315900.0
2009-03-04 11:40:00,15.77,15.83,15.7,15.81,185400.0,9.1338,9.1686,9.0933,9.157,185400.0
2009-03-04 11:50:00,15.82,15.87,15.77,15.8,201750.0,9.1628,9.1917,9.1338,9.1512,201750.0
2009-03-04 12:00:00,15.8,15.83,15.63,15.69,187500.0,9.1512,9.1686,9.0527,9.0875,187500.0
2009-03-04 12:10:00,15.69,15.73,15.6,15.63,150300.0,9.0875,9.1106,9.0353,9.0527,150300.0
2009-03-04 12:20:00,15.63,15.78,15.63,15.74,76200.0,9.0527,9.1396,9.0527,9.1164,76200.0
2009-03-04 12:30:00,15.74,15.82,15.72,15.81,57150.0,9.1164,9.1628,9.1048,9.157,57150.0
2009-03-04 12:40:00,15.81,15.82,15.67,15.68,92400.0,9.157,9.1628,9.0759,9.0817,92400.0
2009-03-04 12:50:00,15.67,15.69,15.6,15.63,200700.0,9.0759,9.0875,9.0353,9.0527,200700.0
2009-03-04 13:00:00,15.63,15.63,15.51,15.53,153000.0,9.0527,9.0527,8.9832,8.9948,153000.0
2009-03-04 13:10:00,15.53,15.65,15.53,15.64,336750.0,8.9948,9.0643,8.9948,9.0585,336750.0
2009-03-04 13:20:00,15.64,15.73,15.61,15.63,64200.0,9.0585,9.1106,9.0411,9.0527,64200.0
2009-03-04 13:30:00,15.65,15.77,15.63,15.63,112500.0,9.0643,9.1338,9.0527,9.0527,112500.0
2009-03-04 13:40:00,15.63,15.71,15.6,15.71,118800.0,9.0527,9.099,9.0353,9.099,118800.0
2009-03-04 13:50:00,15.7,15.74,15.65,15.65,65100.0,9.0933,9.1164,9.0643,9.0643,65100.0
2009-03-04 14:00:00,15.65,15.82,15.61,15.81,132150.0,9.0643,9.1628,9.0411,9.157,132150.0
2009-03-04 14:10:00,15.81,15.87,15.79,15.86,103800.0,9.157,9.1917,9.1454,9.1859,103800.0
2009-03-04 14:20:00,15.87,15.87,15.77,15.79,94950.0,9.1917,9.1917,9.1338,9.1454,94950.0
2009-03-04 14:30:00,15.79,15.96,15.75,15.94,333450.0,9.1454,9.2438,9.1222,9.2323,333450.0
2009-03-04 14:40:00,15.94,16.05,15.92,16.02,277350.0,9.2323,9.296,9.2207,9.2786,277350.0
2009-03-04 14:50:00,16.02,16.11,16.02,16.09,317850.0,9.2786,9.3307,9.2786,9.3191,317850.0
2009-03-04 15:00:00,16.09,16.13,16.03,16.08,210600.0,9.3191,9.3423,9.2844,9.3133,210600.0
2009-03-04 15:10:00,16.08,16.17,16.07,16.13,273150.0,9.3133,9.3655,9.3076,9.3423,273150.0
2009-03-04 15:20:00,16.13,16.17,16.05,16.17,216150.0,9.3423,9.3655,9.296,9.3655,216150.0
2009-03-04 15:30:00,16.17,16.21,16.1,16.13,510750.0,9.3655,9.3886,9.3249,9.3423,510750.0
2009-03-04 15:40:00,16.13,16.14,16.0,16.03,451800.0,9.3423,9.3481,9.267,9.2844,451800.0
2009-03-04 15:50:00,16.03,16.05,15.93,15.99,758550.0,9.2844,9.296,9.2265,9.2612,758550.0
2009-03-05 09:30:00,15.89,15.89,15.33,15.37,307650.0,9.2033,9.2033,8.879,8.9021,307650.0
2009-03-05 09:40:00,15.37,15.53,15.33,15.42,223950.0,8.9021,8.9948,8.879,8.9311,223950.0
2009-03-05 09:50:00,15.43,15.49,15.31,15.31,386850.0,8.9369,8.9716,8.8674,8.8674,386850.0
2009-03-05 10:00:00,15.32,15.38,15.23,15.27,447300.0,8.8732,8.9079,8.821,8.8442,447300.0
2009-03-05 10:10:00,15.27,15.33,15.25,15.29,319950.0,8.8442,8.879,8.8326,8.8558,319950.0
2009-03-05 10:20:00,15.29,15.31,15.15,15.19,211200.0,8.8558,8.8674,8.7747,8.7979,211200.0
2009-03-05 10:30:00,15.19,15.25,15.13,15.16,120600.0,8.7979,8.8326,8.7631,8.7805,120600.0
2009-03-05 10:40:00,15.16,15.24,15.07,15.09,143850.0,8.7805,8.8268,8.7284,8.74,143850.0
2009-03-05 10:50:00,15.09,15.09,14.93,14.95,226200.0,8.74,8.74,8.6473,8.6589,226200.0
2009-03-05 11:00:00,14.94,15.06,14.93,15.06,148650.0,8.6531,8.7226,8.6473,8.7226,148650.0
2009-03-05 11:10:00,15.05,15.07,14.82,14.83,208350.0,8.7168,8.7284,8.5836,8.5894,208350.0
2009-03-05 11:20:00,14.82,14.85,14.77,14.82,166050.0,8.5836,8.6009,8.5546,8.5836,166050.0
2009-03-05 11:30:00,14.82,14.95,14.79,14.95,112500.0,8.5836,8.6589,8.5662,8.6589,112500.0
2009-03-05 11:40:00,14.95,15.03,14.9,15.03,112200.0,8.6589,8.7052,8.6299,8.7052,112200.0
2009-03-05 11:50:00,15.03,15.03,14.89,14.95,154200.0,8.7052,8.7052,8.6241,8.6589,154200.0
2009-03-05 12:00:00,14.95,14.99,14.89,14.93,94500.0,8.6589,8.682,8.6241,8.6473,94500.0
2009-03-05 12:10:00,14.92,14.97,14.87,14.95,76650.0,8.6415,8.6704,8.6125,8.6589,76650.0
2009-03-05 12:20:00,14.95,15.05,14.95,15.04,67500.0,8.6589,8.7168,8.6589,8.711,67500.0
2009-03-05 12:30:00,15.04,15.07,15.0,15.04,109950.0,8.711,8.7284,8.6878,8.711,109950.0
2009-03-05 12:40:00,15.04,15.04,14.95,14.97,109350.0,8.711,8.711,8.6589,8.6704,109350.0
2009-03-05 12:50:00,14.97,15.01,14.88,14.9,191100.0,8.6704,8.6936,8.6183,8.6299,191100.0
2009-03-05 13:00:00,14.89,15.01,14.88,15.01,138900.0,8.6241,8.6936,8.6183,8.6936,138900.0
2009-03-05 13:10:00,15.01,15.11,15.01,15.08,101400.0,8.6936,8.7515,8.6936,8.7342,101400.0
2009-03-05 13:20:00,15.08,15.08,15.0,15.03,82200.0,8.7342,8.7342,8.6878,8.7052,82200.0
2009-03-05 13:30:00,15.03,15.03,14.95,14.97,80100.0,8.7052,8.7052,8.6589,8.6704,80100.0
2009-03-05 13:40:00,14.97,15.03,14.89,14.92,176100.0,8.6704,8.7052,8.6241,8.6415,176100.0
2009-03-05 13:50:00,14.92,15.01,14.9,14.95,158400.0,8.6415,8.6936,8.6299,8.6589,158400.0
2009-03-05 14:00:00,14.95,14.98,14.89,14.93,78150.0,8.6589,8.6762,8.6241,8.6473,78150.0
2009-03-05 14:10:00,14.93,14.99,14.89,14.96,134550.0,8.6473,8.682,8.6241,8.6647,134550.0
2009-03-05 14:20:00,14.96,14.96,14.87,14.87,146850.0,8.6647,8.6647,8.6125,8.6125,146850.0
2009-03-05 14:30:00,14.87,14.99,14.87,14.97,192750.0,8.6125,8.682,8.6125,8.6704,192750.0
2009-03-05 14:40:00,14.97,14.98,14.87,14.91,150600.0,8.6704,8.6762,8.6125,8.6357,150600.0
2009-03-05 14:50:00,14.91,14.92,14.8,14.83,155250.0,8.6357,8.6415,8.572,8.5894,155250.0
2009-03-05 15:00:00,14.83,14.95,14.81,14.9,193200.0,8.5894,8.6589,8.5778,8.6299,193200.0
2009-03-05 15:10:00,14.9,15.09,14.9,14.98,268650.0,8.6299,8.74,8.6299,8.6762,268650.0
2009-03-05 15:20:00,14.98,15.05,14.93,14.96,289200.0,8.6762,8.7168,8.6473,8.6647,289200.0
2009-03-05 15:30:00,14.97,14.99,14.79,14.82,299100.0,8.6704,8.682,8.5662,8.5836,299100.0
2009-03-05 15:40:00,14.81,14.92,14.76,14.89,571950.0,8.5778,8.6415,8.5488,8.6241,571950.0
2009-03-05 15:50:00,14.89,14.95,14.83,14.91,804900.0,8.6241,8.6589,8.5894,8.6357,804900.0
2009-03-06 09:30:00,14.49,14.55,13.88,14.34,607950.0,8.3924,8.4272,8.0391,8.3056,607950.0
2009-03-06 09:40:00,14.33,14.7,14.23,14.63,557550.0,8.2998,8.5141,8.2419,8.4735,557550.0
2009-03-06 09:50:00,14.63,14.71,14.59,14.61,384600.0,8.4735,8.5199,8.4504,8.4619,384600.0
2009-03-06 10:00:00,14.6,14.67,14.3,14.31,653400.0,8.4562,8.4967,8.2824,8.2882,653400.0
2009-03-06 10:10:00,14.3,14.38,14.07,14.1,391500.0,8.2824,8.3287,8.1492,8.1666,391500.0
2009-03-06 10:20:00,14.11,14.32,14.08,14.27,276450.0,8.1723,8.294,8.155,8.265,276450.0
2009-03-06 10:30:00,14.27,14.32,14.13,14.21,274200.0,8.265,8.294,8.1839,8.2303,274200.0
2009-03-06 10:40:00,14.21,14.31,14.19,14.23,429750.0,8.2303,8.2882,8.2187,8.2419,429750.0
2009-03-06 10:50:00,14.24,14.25,14.13,14.18,313950.0,8.2476,8.2534,8.1839,8.2129,313950.0
2009-03-06 11:00:00,14.18,14.25,14.13,14.23,258600.0,8.2129,8.2534,8.1839,8.2419,258600.0
2009-03-06 11:10:00,14.23,14.3,14.18,14.23,218700.0,8.2419,8.2824,8.2129,8.2419,218700.0
2009-03-06 11:20:00,14.23,14.23,14.17,14.23,161700.0,8.2419,8.2419,8.2071,8.2419,161700.0
2009-03-06 11:30:00,14.23,14.32,14.2,14.2,127950.0,8.2419,8.294,8.2245,8.2245,127950.0
2009-03-06 11:40:00,14.2,14.22,14.15,14.2,205200.0,8.2245,8.2361,8.1955,8.2245,205200.0
2009-03-06 11:50:00,14.21,14.33,14.19,14.26,159150.0,8.2303,8.2998,8.2187,8.2592,159150.0
2009-03-06 12:00:00,14.26,14.38,14.25,14.33,147150.0,8.2592,8.3287,8.2534,8.2998,147150.0
2009-03-06 12:10:00,14.33,14.39,14.25,14.27,225600.0,8.2998,8.3345,8.2534,8.265,225600.0
2009-03-06 12:20:00,14.27,14.32,14.2,14.25,299250.0,8.265,8.294,8.2245,8.2534,299250.0
2009-03-06 12:30:00,14.25,14.27,14.14,14.17,232050.0,8.2534,8.265,8.1897,8.2071,232050.0
2009-03-06 12:40:00,14.18,14.18,14.05,14.09,151350.0,8.2129,8.2129,8.1376,8.1608,151350.0
2009-03-06 12:50:00,14.09,14.21,14.08,14.2,97200.0,8.1608,8.2303,8.155,8.2245,97200.0
2009-03-06 13:00:00,14.2,14.2,14.03,14.05,313350.0,8.2245,8.2245,8.126,8.1376,313350.0
2009-03-06 13:10:00,14.05,14.09,13.99,14.0,157050.0,8.1376,8.1608,8.1028,8.1086,157050.0
2009-03-06 13:20:00,13.99,13.99,13.93,13.94,235650.0,8.1028,8.1028,8.0681,8.0739,235650.0
2009-03-06 13:30:00,13.95,13.95,13.82,13.87,262800.0,8.0797,8.0797,8.0044,8.0333,262800.0
2009-03-06 13:40:00,13.87,13.89,13.81,13.86,228150.0,8.0333,8.0449,7.9986,8.0276,228150.0
2009-03-06 13:50:00,13.86,13.86,13.78,13.81,296700.0,8.0276,8.0276,7.9812,7.9986,296700.0
2009-03-06 14:00:00,13.82,13.91,13.81,13.91,461850.0,8.0044,8.0565,7.9986,8.0565,461850.0
2009-03-06 14:10:00,13.91,13.93,13.81,13.82,207450.0,8.0565,8.0681,7.9986,8.0044,207450.0
2009-03-06 14:20:00,13.83,13.83,13.76,13.82,293700.0,8.0102,8.0102,7.9696,8.0044,293700.0
2009-03-06 14:30:00,13.82,13.83,13.75,13.79,361800.0,8.0044,8.0102,7.9638,7.987,361800.0
2009-03-06 14:40:00,13.79,13.79,13.71,13.75,322350.0,7.987,7.987,7.9407,7.9638,322350.0
2009-03-06 14:50:00,13.75,13.78,13.71,13.75,351000.0,7.9638,7.9812,7.9407,7.9638,351000.0
2009-03-06 15:00:00,13.75,13.78,13.65,13.67,362400.0,7.9638,7.9812,7.9059,7.9175,362400.0
2009-03-06 15:10:00,13.67,13.77,13.63,13.75,402750.0,7.9175,7.9754,7.8943,7.9638,402750.0
2009-03-06 15:20:00,13.75,13.75,13.6,13.61,335700.0,7.9638,7.9638,7.877,7.8828,335700.0
2009-03-06 15:30:00,13.61,13.74,13.59,13.67,622200.0,7.8828,7.958,7.8712,7.9175,622200.0
2009-03-06 15:40:00,13.67,13.97,13.67,13.89,992250.0,7.9175,8.0913,7.9175,8.0449,992250.0
2009-03-06 15:50:00,13.89,14.05,13.87,14.05,1997100.0,8.0449,8.1376,8.0333,8.1376,1997100.0
2009-03-09 09:30:00,13.84,13.98,13.78,13.93,224250.0,8.016,8.0971,7.9812,8.0681,224250.0
2009-03-09 09:40:00,13.91,14.18,13.91,14.17,185100.0,8.0565,8.2129,8.0565,8.2071,185100.0
2009-03-09 09:50:00,14.18,14.28,14.08,14.1,228150.0,8.2129,8.2708,8.155,8.1666,228150.0
2009-03-09 10:00:00,14.11,14.36,14.11,14.25,183900.0,8.1723,8.3171,8.1723,8.2534,183900.0
2009-03-09 10:10:00,14.25,14.45,14.24,14.39,231150.0,8.2534,8.3693,8.2476,8.3345,231150.0
2009-03-09 10:20:00,14.4,14.43,14.28,14.29,170100.0,8.3403,8.3577,8.2708,8.2766,170100.0
2009-03-09 10:30:00,14.29,14.37,14.15,14.19,337500.0,8.2766,8.3229,8.1955,8.2187,337500.0
2009-03-09 10:40:00,14.19,14.24,14.11,14.14,247500.0,8.2187,8.2476,8.1723,8.1897,247500.0
2009-03-09 10:50:00,14.14,14.14,14.0,14.01,303300.0,8.1897,8.1897,8.1086,8.1144,303300.0
2009-03-09 11:00:00,14.01,14.13,14.0,14.02,256800.0,8.1144,8.1839,8.1086,8.1202,256800.0
2009-03-09 11:10:00,14.03,14.08,14.0,14.01,96150.0,8.126,8.155,8.1086,8.1144,96150.0
2009-03-09 11:20:00,14.01,14.09,13.97,14.03,337950.0,8.1144,8.1608,8.0913,8.126,337950.0
2009-03-09 11:30:00,14.03,14.13,13.99,14.09,195300.0,8.126,8.1839,8.1028,8.1608,195300.0
2009-03-09 11:40:00,14.13,14.18,14.05,14.15,181500.0,8.1839,8.2129,8.1376,8.1955,181500.0
2009-03-09 11:50:00,14.15,14.17,14.07,14.11,174300.0,8.1955,8.2071,8.1492,8.1723,174300.0
2009-03-09 12:00:00,14.11,14.21,14.09,14.2,171750.0,8.1723,8.2303,8.1608,8.2245,171750.0
2009-03-09 12:10:00,14.2,14.27,14.19,14.25,127500.0,8.2245,8.265,8.2187,8.2534,127500.0
2009-03-09 12:20:00,14.27,14.32,14.17,14.18,177600.0,8.265,8.294,8.2071,8.2129,177600.0
2009-03-09 12:30:00,14.17,14.19,14.09,14.11,207150.0,8.2071,8.2187,8.1608,8.1723,207150.0
2009-03-09 12:40:00,14.09,14.14,14.07,14.14,98400.0,8.1608,8.1897,8.1492,8.1897,98400.0
2009-03-09 12:50:00,14.13,14.16,14.11,14.13,70500.0,8.1839,8.2013,8.1723,8.1839,70500.0
2009-03-09 13:00:00,14.13,14.13,13.99,14.03,235350.0,8.1839,8.1839,8.1028,8.126,235350.0
2009-03-09 13:10:00,14.03,14.04,13.99,14.03,126600.0,8.126,8.1318,8.1028,8.126,126600.0
2009-03-09 13:20:00,14.03,14.04,13.95,14.04,129450.0,8.126,8.1318,8.0797,8.1318,129450.0
2009-03-09 13:30:00,14.03,14.11,14.01,14.07,138300.0,8.126,8.1723,8.1144,8.1492,138300.0
2009-03-09 13:40:00,14.07,14.12,14.07,14.11,139500.0,8.1492,8.1781,8.1492,8.1723,139500.0
2009-03-09 13:50:00,14.11,14.15,14.07,14.09,118950.0,8.1723,8.1955,8.1492,8.1608,118950.0
2009-03-09 14:00:00,14.09,14.21,14.04,14.19,206250.0,8.1608,8.2303,8.1318,8.2187,206250.0
2009-03-09 14:10:00,14.19,14.21,14.07,14.11,214200.0,8.2187,8.2303,8.1492,8.1723,214200.0
2009-03-09 14:20:00,14.1,14.11,13.98,14.05,186600.0,8.1666,8.1723,8.0971,8.1376,186600.0
2009-03-09 14:30:00,14.04,14.05,13.91,13.98,200100.0,8.1318,8.1376,8.0565,8.0971,200100.0
2009-03-09 14:40:00,13.98,14.09,13.95,14.05,187650.0,8.0971,8.1608,8.0797,8.1376,187650.0
2009-03-09 14:50:00,14.05,14.1,13.99,14.02,229200.0,8.1376,8.1666,8.1028,8.1202,229200.0
2009-03-09 15:00:00,14.02,14.07,13.93,13.99,266250.0,8.1202,8.1492,8.0681,8.1028,266250.0
2009-03-09 15:10:00,13.98,13.98,13.82,13.84,357750.0,8.0971,8.0971,8.0044,8.016,357750.0
2009-03-09 15:20:00,13.85,13.9,13.81,13.87,269850.0,8.0218,8.0507,7.9986,8.0333,269850.0
2009-03-09 15:30:00,13.87,13.96,13.84,13.84,340800.0,8.0333,8.0855,8.016,8.016,340800.0
2009-03-09 15:40:00,13.84,13.88,13.8,13.81,340950.0,8.016,8.0391,7.9928,7.9986,340950.0
2009-03-09 15:50:00,13.81,13.96,13.81,13.91,694200.0,7.9986,8.0855,7.9986,8.0565,694200.0
2009-03-10 09:30:00,14.4,14.47,14.0,14.47,264450.0,8.3403,8.3809,8.1086,8.3809,264450.0
2009-03-10 09:40:00,14.47,14.59,14.43,14.5,174450.0,8.3809,8.4504,8.3577,8.3982,174450.0
2009-03-10 09:50:00,14.51,14.72,14.41,14.54,237750.0,8.404,8.5257,8.3461,8.4214,237750.0
2009-03-10 10:00:00,14.53,14.84,14.53,14.79,342900.0,8.4156,8.5952,8.4156,8.5662,342900.0
2009-03-10 10:10:00,14.8,15.03,14.78,14.97,313350.0,8.572,8.7052,8.5604,8.6704,313350.0
2009-03-10 10:20:00,14.97,14.99,14.79,14.8,343350.0,8.6704,8.682,8.5662,8.572,343350.0
2009-03-10 10:30:00,14.81,14.89,14.79,14.89,161550.0,8.5778,8.6241,8.5662,8.6241,161550.0
2009-03-10 10:40:00,14.89,14.93,14.81,14.82,228450.0,8.6241,8.6473,8.5778,8.5836,228450.0
2009-03-10 10:50:00,14.82,14.88,14.79,14.8,236850.0,8.5836,8.6183,8.5662,8.572,236850.0
2009-03-10 11:00:00,14.79,14.82,14.67,14.67,199800.0,8.5662,8.5836,8.4967,8.4967,199800.0
2009-03-10 11:10:00,14.67,14.74,14.66,14.68,160500.0,8.4967,8.5372,8.4909,8.5025,160500.0
2009-03-10 11:20:00,14.67,14.75,14.67,14.69,116700.0,8.4967,8.543,8.4967,8.5083,116700.0
2009-03-10 11:30:00,14.69,14.72,14.67,14.67,94350.0,8.5083,8.5257,8.4967,8.4967,94350.0
2009-03-10 11:40:00,14.67,14.69,14.63,14.63,102750.0,8.4967,8.5083,8.4735,8.4735,102750.0
2009-03-10 11:50:00,14.64,14.77,14.61,14.76,205350.0,8.4793,8.5546,8.4619,8.5488,205350.0
2009-03-10 12:00:00,14.76,14.83,14.7,14.74,283050.0,8.5488,8.5894,8.5141,8.5372,283050.0
2009-03-10 12:10:00,14.74,14.76,14.71,14.71,142950.0,8.5372,8.5488,8.5199,8.5199,142950.0
2009-03-10 12:20:00,14.71,14.79,14.67,14.75,133050.0,8.5199,8.5662,8.4967,8.543,133050.0
2009-03-10 12:30:00,14.75,14.78,14.69,14.69,166800.0,8.543,8.5604,8.5083,8.5083,166800.0
2009-03-10 12:40:00,14.68,14.73,14.67,14.7,165900.0,8.5025,8.5314,8.4967,8.5141,165900.0
2009-03-10 12:50:00,14.69,14.71,14.61,14.61,192000.0,8.5083,8.5199,8.4619,8.4619,192000.0
2009-03-10 13:00:00,14.61,14.65,14.59,14.63,158550.0,8.4619,8.4851,8.4504,8.4735,158550.0
2009-03-10 13:10:00,14.63,14.66,14.6,14.62,168000.0,8.4735,8.4909,8.4562,8.4677,168000.0
2009-03-10 13:20:00,14.62,14.64,14.52,14.57,192150.0,8.4677,8.4793,8.4098,8.4388,192150.0
2009-03-10 13:30:00,14.57,14.66,14.56,14.61,234750.0,8.4388,8.4909,8.433,8.4619,234750.0
2009-03-10 13:40:00,14.61,14.7,14.61,14.66,141600.0,8.4619,8.5141,8.4619,8.4909,141600.0
2009-03-10 13:50:00,14.66,14.67,14.57,14.6,99150.0,8.4909,8.4967,8.4388,8.4562,99150.0
2009-03-10 14:00:00,14.61,14.65,14.55,14.57,149250.0,8.4619,8.4851,8.4272,8.4388,149250.0
2009-03-10 14:10:00,14.56,14.59,14.47,14.53,128550.0,8.433,8.4504,8.3809,8.4156,128550.0
2009-03-10 14:20:00,14.53,14.56,14.49,14.5,182250.0,8.4156,8.433,8.3924,8.3982,182250.0
2009-03-10 14:30:00,14.5,14.5,14.44,14.45,243900.0,8.3982,8.3982,8.3635,8.3693,243900.0
2009-03-10 14:40:00,14.45,14.49,14.42,14.46,312300.0,8.3693,8.3924,8.3519,8.3751,312300.0
2009-03-10 14:50:00,14.45,14.57,14.45,14.55,202200.0,8.3693,8.4388,8.3693,8.4272,202200.0
2009-03-10 15:00:00,14.55,14.61,14.52,14.61,317850.0,8.4272,8.4619,8.4098,8.4619,317850.0
2009-03-10 15:10:00,14.61,14.64,14.55,14.6,451650.0,8.4619,8.4793,8.4272,8.4562,451650.0
2009-03-10 15:20:00,14.6,14.72,14.57,14.68,368400.0,8.4562,8.5257,8.4388,8.5025,368400.0
2009-03-10 15:30:00,14.68,14.72,14.67,14.7,454350.0,8.5025,8.5257,8.4967,8.5141,454350.0
2009-03-10 15:40:00,14.7,14.77,14.67,14.69,551400.0,8.5141,8.5546,8.4967,8.5083,551400.0
2009-03-10 15:50:00,14.69,14.75,14.68,14.75,831750.0,8.5083,8.543,8.5025,8.543,831750.0
2009-03-11 09:30:00,14.75,14.84,14.67,14.79,216900.0,8.543,8.5952,8.4967,8.5662,216900.0
2009-03-11 09:40:00,14.79,14.95,14.75,14.89,157050.0,8.5662,8.6589,8.543,8.6241,157050.0
2009-03-11 09:50:00,14.89,15.11,14.88,15.09,236700.0,8.6241,8.7515,8.6183,8.74,236700.0
2009-03-11 10:00:00,15.1,15.13,14.97,15.01,174600.0,8.7457,8.7631,8.6704,8.6936,174600.0
2009-03-11 10:10:00,15.01,15.1,14.97,15.1,157950.0,8.6936,8.7457,8.6704,8.7457,157950.0
2009-03-11 10:20:00,15.1,15.19,15.02,15.19,181800.0,8.7457,8.7979,8.6994,8.7979,181800.0
2009-03-11 10:30:00,15.19,15.21,15.05,15.1,124050.0,8.7979,8.8095,8.7168,8.7457,124050.0
2009-03-11 10:40:00,15.1,15.11,14.96,15.02,117600.0,8.7457,8.7515,8.6647,8.6994,117600.0
2009-03-11 10:50:00,15.02,15.11,15.02,15.08,107850.0,8.6994,8.7515,8.6994,8.7342,107850.0
2009-03-11 11:00:00,15.08,15.13,15.04,15.11,101100.0,8.7342,8.7631,8.711,8.7515,101100.0
2009-03-11 11:10:00,15.12,15.13,15.03,15.06,82050.0,8.7573,8.7631,8.7052,8.7226,82050.0
2009-03-11 11:20:00,15.06,15.08,14.99,15.01,160350.0,8.7226,8.7342,8.682,8.6936,160350.0
2009-03-11 11:30:00,15.01,15.06,14.95,15.05,169500.0,8.6936,8.7226,8.6589,8.7168,169500.0
2009-03-11 11:40:00,15.04,15.05,14.93,15.0,157350.0,8.711,8.7168,8.6473,8.6878,157350.0
2009-03-11 11:50:00,14.99,15.11,14.99,15.1,115500.0,8.682,8.7515,8.682,8.7457,115500.0
2009-03-11 12:00:00,15.1,15.13,15.1,15.13,105900.0,8.7457,8.7631,8.7457,8.7631,105900.0
2009-03-11 12:10:00,15.13,15.15,15.02,15.03,157800.0,8.7631,8.7747,8.6994,8.7052,157800.0
2009-03-11 12:20:00,15.03,15.05,14.96,15.05,234000.0,8.7052,8.7168,8.6647,8.7168,234000.0
2009-03-11 12:30:00,15.05,15.09,14.98,14.98,108150.0,8.7168,8.74,8.6762,8.6762,108150.0
2009-03-11 12:40:00,14.98,15.02,14.92,14.99,225000.0,8.6762,8.6994,8.6415,8.682,225000.0
2009-03-11 12:50:00,14.99,15.03,14.98,14.98,128400.0,8.682,8.7052,8.6762,8.6762,128400.0
2009-03-11 13:00:00,14.98,15.05,14.98,15.0,122100.0,8.6762,8.7168,8.6762,8.6878,122100.0
2009-03-11 13:10:00,15.0,15.08,14.99,15.04,96450.0,8.6878,8.7342,8.682,8.711,96450.0
2009-03-11 13:20:00,15.04,15.06,14.91,14.93,114900.0,8.711,8.7226,8.6357,8.6473,114900.0
2009-03-11 13:30:00,14.93,15.11,14.93,15.11,148200.0,8.6473,8.7515,8.6473,8.7515,148200.0
2009-03-11 13:40:00,15.11,15.12,15.05,15.05,70650.0,8.7515,8.7573,8.7168,8.7168,70650.0
2009-03-11 13:50:00,15.05,15.07,14.99,15.07,77850.0,8.7168,8.7284,8.682,8.7284,77850.0
2009-03-11 14:00:00,15.07,15.12,14.97,14.97,178200.0,8.7284,8.7573,8.6704,8.6704,178200.0
2009-03-11 14:10:00,14.97,15.0,14.86,14.87,145650.0,8.6704,8.6878,8.6067,8.6125,145650.0
2009-03-11 14:20:00,14.85,14.91,14.85,14.91,103950.0,8.6009,8.6357,8.6009,8.6357,103950.0
2009-03-11 14:30:00,14.91,14.97,14.91,14.97,90000.0,8.6357,8.6704,8.6357,8.6704,90000.0
2009-03-11 14:40:00,14.97,15.09,14.95,15.03,167400.0,8.6704,8.74,8.6589,8.7052,167400.0
2009-03-11 14:50:00,15.04,15.06,14.99,14.99,113850.0,8.711,8.7226,8.682,8.682,113850.0
2009-03-11 15:00:00,14.99,15.15,14.99,15.13,226950.0,8.682,8.7747,8.682,8.7631,226950.0
2009-03-11 15:10:00,15.13,15.22,15.13,15.21,274200.0,8.7631,8.8152,8.7631,8.8095,274200.0
2009-03-11 15:20:00,15.21,15.43,15.19,15.37,898950.0,8.8095,8.9369,8.7979,8.9021,898950.0
2009-03-11 15:30:00,15.37,15.37,15.25,15.34,548550.0,8.9021,8.9021,8.8326,8.8847,548550.0
2009-03-11 15:40:00,15.34,15.37,15.23,15.25,309300.0,8.8847,8.9021,8.821,8.8326,309300.0
2009-03-11 15:50:00,15.25,15.25,15.13,15.19,727950.0,8.8326,8.8326,8.7631,8.7979,727950.0
2009-03-12 09:30:00,14.71,15.35,14.71,15.06,336150.0,8.5199,8.8905,8.5199,8.7226,336150.0
2009-03-12 09:40:00,15.07,15.07,14.71,14.74,302100.0,8.7284,8.7284,8.5199,8.5372,302100.0
2009-03-12 09:50:00,14.74,15.0,14.71,15.0,286050.0,8.5372,8.6878,8.5199,8.6878,286050.0
2009-03-12 10:00:00,15.0,15.14,14.99,15.13,110850.0,8.6878,8.7689,8.682,8.7631,110850.0
2009-03-12 10:10:00,15.13,15.21,15.07,15.13,97950.0,8.7631,8.8095,8.7284,8.7631,97950.0
2009-03-12 10:20:00,15.13,15.29,15.13,15.21,119400.0,8.7631,8.8558,8.7631,8.8095,119400.0
2009-03-12 10:30:00,15.21,15.27,15.12,15.15,84600.0,8.8095,8.8442,8.7573,8.7747,84600.0
2009-03-12 10:40:00,15.15,15.39,15.15,15.31,253800.0,8.7747,8.9137,8.7747,8.8674,253800.0
2009-03-12 10:50:00,15.29,15.33,15.23,15.25,115050.0,8.8558,8.879,8.821,8.8326,115050.0
2009-03-12 11:00:00,15.24,15.27,15.17,15.23,134850.0,8.8268,8.8442,8.7863,8.821,134850.0
2009-03-12 11:10:00,15.22,15.23,15.17,15.19,173850.0,8.8152,8.821,8.7863,8.7979,173850.0
2009-03-12 11:20:00,15.19,15.23,15.14,15.15,178350.0,8.7979,8.821,8.7689,8.7747,178350.0
2009-03-12 11:30:00,15.14,15.19,15.12,15.18,145050.0,8.7689,8.7979,8.7573,8.7921,145050.0
2009-03-12 11:40:00,15.19,15.31,15.17,15.21,145050.0,8.7979,8.8674,8.7863,8.8095,145050.0
2009-03-12 11:50:00,15.21,15.31,15.17,15.2,94200.0,8.8095,8.8674,8.7863,8.8037,94200.0
2009-03-12 12:00:00,15.21,15.33,15.2,15.32,126450.0,8.8095,8.879,8.8037,8.8732,126450.0
2009-03-12 12:10:00,15.32,15.33,15.24,15.29,144150.0,8.8732,8.879,8.8268,8.8558,144150.0
2009-03-12 12:20:00,15.29,15.29,15.19,15.23,166200.0,8.8558,8.8558,8.7979,8.821,166200.0
2009-03-12 12:30:00,15.23,15.29,15.2,15.29,219900.0,8.821,8.8558,8.8037,8.8558,219900.0
2009-03-12 12:40:00,15.29,15.35,15.27,15.33,116400.0,8.8558,8.8905,8.8442,8.879,116400.0
2009-03-12 12:50:00,15.34,15.46,15.33,15.45,185400.0,8.8847,8.9543,8.879,8.9485,185400.0
2009-03-12 13:00:00,15.45,15.47,15.35,15.41,220200.0,8.9485,8.96,8.8905,8.9253,220200.0
2009-03-12 13:10:00,15.41,15.44,15.29,15.31,310050.0,8.9253,8.9427,8.8558,8.8674,310050.0
2009-03-12 13:20:00,15.31,15.35,15.24,15.28,226500.0,8.8674,8.8905,8.8268,8.85,226500.0
2009-03-12 13:30:00,15.29,15.35,15.27,15.35,208200.0,8.8558,8.8905,8.8442,8.8905,208200.0
2009-03-12 13:40:00,15.34,15.41,15.32,15.37,142350.0,8.8847,8.9253,8.8732,8.9021,142350.0
2009-03-12 13:50:00,15.37,15.41,15.33,15.35,106950.0,8.9021,8.9253,8.879,8.8905,106950.0
2009-03-12 14:00:00,15.35,15.41,15.33,15.37,83100.0,8.8905,8.9253,8.879,8.9021,83100.0
2009-03-12 14:10:00,15.38,15.51,15.38,15.48,104550.0,8.9079,8.9832,8.9079,8.9658,104550.0
2009-03-12 14:20:00,15.48,15.51,15.46,15.48,101100.0,8.9658,8.9832,8.9543,8.9658,101100.0
2009-03-12 14:30:00,15.48,15.51,15.45,15.49,100350.0,8.9658,8.9832,8.9485,8.9716,100350.0
2009-03-12 14:40:00,15.49,15.6,15.48,15.59,244500.0,8.9716,9.0353,8.9658,9.0295,244500.0
2009-03-12 14:50:00,15.59,15.63,15.56,15.56,163650.0,9.0295,9.0527,9.0122,9.0122,163650.0
2009-03-12 15:00:00,15.57,15.58,15.51,15.55,162300.0,9.018,9.0238,8.9832,9.0064,162300.0
2009-03-12 15:10:00,15.55,15.58,15.54,15.56,268950.0,9.0064,9.0238,9.0006,9.0122,268950.0
2009-03-12 15:20:00,15.55,15.56,15.5,15.55,306600.0,9.0064,9.0122,8.9774,9.0064,306600.0
2009-03-12 15:30:00,15.54,15.62,15.52,15.61,250800.0,9.0006,9.0469,8.989,9.0411,250800.0
2009-03-12 15:40:00,15.61,15.7,15.61,15.69,340050.0,9.0411,9.0933,9.0411,9.0875,340050.0
2009-03-12 15:50:00,15.69,15.69,15.61,15.63,668250.0,9.0875,9.0875,9.0411,9.0527,668250.0
2009-03-13 09:30:00,15.67,15.81,15.47,15.7,196650.0,9.0759,9.157,8.96,9.0933,196650.0
2009-03-13 09:40:00,15.69,15.74,15.48,15.55,190950.0,9.0875,9.1164,8.9658,9.0064,190950.0
2009-03-13 09:50:00,15.55,15.76,15.48,15.73,138450.0,9.0064,9.128,8.9658,9.1106,138450.0
2009-03-13 10:00:00,15.73,15.91,15.63,15.89,107250.0,9.1106,9.2149,9.0527,9.2033,107250.0
2009-03-13 10:10:00,15.89,15.94,15.77,15.83,104700.0,9.2033,9.2323,9.1338,9.1686,104700.0
2009-03-13 10:20:00,15.83,15.88,15.67,15.69,203850.0,9.1686,9.1975,9.0759,9.0875,203850.0
2009-03-13 10:30:00,15.69,15.72,15.61,15.61,117750.0,9.0875,9.1048,9.0411,9.0411,117750.0
2009-03-13 10:40:00,15.61,15.84,15.61,15.77,160800.0,9.0411,9.1743,9.0411,9.1338,160800.0
2009-03-13 10:50:00,15.77,15.78,15.59,15.6,82650.0,9.1338,9.1396,9.0295,9.0353,82650.0
2009-03-13 11:00:00,15.59,15.67,15.49,15.52,123900.0,9.0295,9.0759,8.9716,8.989,123900.0
2009-03-13 11:10:00,15.51,15.52,15.42,15.42,147150.0,8.9832,8.989,8.9311,8.9311,147150.0
2009-03-13 11:20:00,15.41,15.51,15.37,15.47,102450.0,8.9253,8.9832,8.9021,8.96,102450.0
2009-03-13 11:30:00,15.47,15.47,15.37,15.41,111300.0,8.96,8.96,8.9021,8.9253,111300.0
2009-03-13 11:40:00,15.41,15.41,15.28,15.31,243900.0,8.9253,8.9253,8.85,8.8674,243900.0
2009-03-13 11:50:00,15.3,15.35,15.27,15.32,80550.0,8.8616,8.8905,8.8442,8.8732,80550.0
2009-03-13 12:00:00,15.33,15.37,15.29,15.33,71550.0,8.879,8.9021,8.8558,8.879,71550.0
2009-03-13 12:10:00,15.33,15.33,15.21,15.23,79800.0,8.879,8.879,8.8095,8.821,79800.0
2009-03-13 12:20:00,15.23,15.27,15.17,15.21,145650.0,8.821,8.8442,8.7863,8.8095,145650.0
2009-03-13 12:30:00,15.22,15.27,15.2,15.21,88350.0,8.8152,8.8442,8.8037,8.8095,88350.0
2009-03-13 12:40:00,15.21,15.34,15.19,15.31,171900.0,8.8095,8.8847,8.7979,8.8674,171900.0
2009-03-13 12:50:00,15.31,15.33,15.25,15.33,90600.0,8.8674,8.879,8.8326,8.879,90600.0
2009-03-13 13:00:00,15.33,15.34,15.26,15.29,136650.0,8.879,8.8847,8.8384,8.8558,136650.0
2009-03-13 13:10:00,15.29,15.43,15.29,15.41,114300.0,8.8558,8.9369,8.8558,8.9253,114300.0
2009-03-13 13:20:00,15.41,15.46,15.38,15.44,97350.0,8.9253,8.9543,8.9079,8.9427,97350.0
2009-03-13 13:30:00,15.44,15.47,15.4,15.41,74400.0,8.9427,8.96,8.9195,8.9253,74400.0
2009-03-13 13:40:00,15.41,15.43,15.4,15.43,83100.0,8.9253,8.9369,8.9195,8.9369,83100.0
2009-03-13 13:50:00,15.43,15.5,15.43,15.48,93300.0,8.9369,8.9774,8.9369,8.9658,93300.0
2009-03-13 14:00:00,15.49,15.57,15.47,15.57,137250.0,8.9716,9.018,8.96,9.018,137250.0
2009-03-13 14:10:00,15.57,15.59,15.46,15.49,129450.0,9.018,9.0295,8.9543,8.9716,129450.0
2009-03-13 14:20:00,15.49,15.52,15.45,15.51,94800.0,8.9716,8.989,8.9485,8.9832,94800.0
2009-03-13 14:30:00,15.51,15.68,15.49,15.63,182550.0,8.9832,9.0817,8.9716,9.0527,182550.0
2009-03-13 14:40:00,15.63,15.75,15.61,15.7,214650.0,9.0527,9.1222,9.0411,9.0933,214650.0
2009-03-13 14:50:00,15.7,15.73,15.62,15.67,109800.0,9.0933,9.1106,9.0469,9.0759,109800.0
2009-03-13 15:00:00,15.66,15.74,15.63,15.73,163800.0,9.0701,9.1164,9.0527,9.1106,163800.0
2009-03-13 15:10:00,15.74,15.76,15.67,15.73,132300.0,9.1164,9.128,9.0759,9.1106,132300.0
2009-03-13 15:20:00,15.74,15.8,15.73,15.75,158550.0,9.1164,9.1512,9.1106,9.1222,158550.0
2009-03-13 15:30:00,15.75,15.75,15.64,15.67,170250.0,9.1222,9.1222,9.0585,9.0759,170250.0
2009-03-13 15:40:00,15.67,15.71,15.63,15.64,297750.0,9.0759,9.099,9.0527,9.0585,297750.0
2009-03-13 15:50:00,15.64,15.68,15.63,15.66,590700.0,9.0585,9.0817,9.0527,9.0701,590700.0
2009-03-16 09:30:00,15.95,16.05,15.69,16.0,135000.0,9.2381,9.296,9.0875,9.267,135000.0
2009-03-16 09:40:00,16.0,16.02,15.87,15.89,90450.0,9.267,9.2786,9.1917,9.2033,90450.0
2009-03-16 09:50:00,15.87,15.88,15.73,15.79,104400.0,9.1917,9.1975,9.1106,9.1454,104400.0
2009-03-16 10:00:00,15.79,15.83,15.67,15.79,140700.0,9.1454,9.1686,9.0759,9.1454,140700.0
2009-03-16 10:10:00,15.79,15.79,15.59,15.61,161850.0,9.1454,9.1454,9.0295,9.0411,161850.0
2009-03-16 10:20:00,15.61,15.82,15.58,15.72,198150.0,9.0411,9.1628,9.0238,9.1048,198150.0
2009-03-16 10:30:00,15.72,15.88,15.71,15.8,136050.0,9.1048,9.1975,9.099,9.1512,136050.0
2009-03-16 10:40:00,15.8,15.87,15.75,15.85,103650.0,9.1512,9.1917,9.1222,9.1801,103650.0
2009-03-16 10:50:00,15.85,15.85,15.73,15.75,60150.0,9.1801,9.1801,9.1106,9.1222,60150.0
2009-03-16 11:00:00,15.75,15.83,15.74,15.81,89100.0,9.1222,9.1686,9.1164,9.157,89100.0
2009-03-16 11:10:00,15.81,15.89,15.77,15.87,119550.0,9.157,9.2033,9.1338,9.1917,119550.0
2009-03-16 11:20:00,15.88,16.05,15.87,16.04,156450.0,9.1975,9.296,9.1917,9.2902,156450.0
2009-03-16 11:30:00,16.03,16.04,15.98,16.0,85050.0,9.2844,9.2902,9.2554,9.267,85050.0
2009-03-16 11:40:00,16.0,16.0,15.93,16.0,93000.0,9.267,9.267,9.2265,9.267,93000.0
2009-03-16 11:50:00,16.0,16.03,15.95,15.96,87900.0,9.267,9.2844,9.2381,9.2438,87900.0
2009-03-16 12:00:00,15.95,15.95,15.88,15.89,172800.0,9.2381,9.2381,9.1975,9.2033,172800.0
2009-03-16 12:10:00,15.89,15.9,15.85,15.85,62250.0,9.2033,9.2091,9.1801,9.1801,62250.0
2009-03-16 12:20:00,15.85,15.95,15.84,15.95,126900.0,9.1801,9.2381,9.1743,9.2381,126900.0
2009-03-16 12:30:00,15.95,16.12,15.95,16.06,153000.0,9.2381,9.3365,9.2381,9.3018,153000.0
2009-03-16 12:40:00,16.06,16.19,16.06,16.19,136200.0,9.3018,9.3771,9.3018,9.3771,136200.0
2009-03-16 12:50:00,16.19,16.25,16.14,16.25,230850.0,9.3771,9.4118,9.3481,9.4118,230850.0
2009-03-16 13:00:00,16.24,16.25,16.12,16.13,163950.0,9.406,9.4118,9.3365,9.3423,163950.0
2009-03-16 13:10:00,16.13,16.15,16.09,16.15,98100.0,9.3423,9.3539,9.3191,9.3539,98100.0
2009-03-16 13:20:00,16.15,16.15,16.08,16.13,199050.0,9.3539,9.3539,9.3133,9.3423,199050.0
2009-03-16 13:30:00,16.13,16.21,16.11,16.21,205350.0,9.3423,9.3886,9.3307,9.3886,205350.0
2009-03-16 13:40:00,16.21,16.26,16.17,16.22,173550.0,9.3886,9.4176,9.3655,9.3944,173550.0
2009-03-16 13:50:00,16.21,16.22,16.13,16.15,123450.0,9.3886,9.3944,9.3423,9.3539,123450.0
2009-03-16 14:00:00,16.15,16.17,16.09,16.1,178200.0,9.3539,9.3655,9.3191,9.3249,178200.0
2009-03-16 14:10:00,16.1,16.15,16.09,16.15,197700.0,9.3249,9.3539,9.3191,9.3539,197700.0
2009-03-16 14:20:00,16.15,16.17,16.09,16.14,288150.0,9.3539,9.3655,9.3191,9.3481,288150.0
2009-03-16 14:30:00,16.14,16.16,16.05,16.11,323250.0,9.3481,9.3597,9.296,9.3307,323250.0
2009-03-16 14:40:00,16.11,16.22,16.11,16.19,189600.0,9.3307,9.3944,9.3307,9.3771,189600.0
2009-03-16 14:50:00,16.19,16.21,16.08,16.11,248550.0,9.3771,9.3886,9.3133,9.3307,248550.0
2009-03-16 15:00:00,16.11,16.13,15.97,16.04,555000.0,9.3307,9.3423,9.2496,9.2902,555000.0
2009-03-16 15:10:00,16.03,16.06,15.97,16.03,434250.0,9.2844,9.3018,9.2496,9.2844,434250.0
2009-03-16 15:20:00,16.02,16.03,15.95,15.97,431100.0,9.2786,9.2844,9.2381,9.2496,431100.0
2009-03-16 15:30:00,15.97,16.03,15.89,15.89,348000.0,9.2496,9.2844,9.2033,9.2033,348000.0
2009-03-16 15:40:00,15.9,15.98,15.85,15.93,493950.0,9.2091,9.2554,9.1801,9.2265,493950.0
2009-03-16 15:50:00,15.92,15.95,15.84,15.86,704100.0,9.2207,9.2381,9.1743,9.1859,704100.0
2009-03-17 09:30:00,15.63,15.73,15.17,15.37,575700.0,9.0527,9.1106,8.7863,8.9021,575700.0
2009-03-17 09:40:00,15.37,15.41,15.19,15.23,741750.0,8.9021,8.9253,8.7979,8.821,741750.0
2009-03-17 09:50:00,15.23,15.39,15.17,15.36,436050.0,8.821,8.9137,8.7863,8.8963,436050.0
2009-03-17 10:00:00,15.36,15.43,15.35,15.39,365250.0,8.8963,8.9369,8.8905,8.9137,365250.0
2009-03-17 10:10:00,15.39,15.5,15.35,15.45,222450.0,8.9137,8.9774,8.8905,8.9485,222450.0
2009-03-17 10:20:00,15.43,15.63,15.43,15.53,518100.0,8.9369,9.0527,8.9369,8.9948,518100.0
2009-03-17 10:30:00,15.52,15.61,15.41,15.61,426150.0,8.989,9.0411,8.9253,9.0411,426150.0
2009-03-17 10:40:00,15.61,15.79,15.57,15.77,583950.0,9.0411,9.1454,9.018,9.1338,583950.0
2009-03-17 10:50:00,15.77,15.83,15.71,15.8,195450.0,9.1338,9.1686,9.099,9.1512,195450.0
2009-03-17 11:00:00,15.8,15.85,15.75,15.83,259950.0,9.1512,9.1801,9.1222,9.1686,259950.0
2009-03-17 11:10:00,15.84,15.91,15.8,15.9,385800.0,9.1743,9.2149,9.1512,9.2091,385800.0
2009-03-17 11:20:00,15.91,15.92,15.8,15.87,303450.0,9.2149,9.2207,9.1512,9.1917,303450.0
2009-03-17 11:30:00,15.87,15.88,15.76,15.81,190650.0,9.1917,9.1975,9.128,9.157,190650.0
2009-03-17 11:40:00,15.81,15.95,15.79,15.91,125550.0,9.157,9.2381,9.1454,9.2149,125550.0
2009-03-17 11:50:00,15.91,16.01,15.91,15.99,241800.0,9.2149,9.2728,9.2149,9.2612,241800.0
2009-03-17 12:00:00,15.99,16.07,15.96,16.03,233850.0,9.2612,9.3076,9.2438,9.2844,233850.0
2009-03-17 12:10:00,16.03,16.03,15.92,15.96,112800.0,9.2844,9.2844,9.2207,9.2438,112800.0
2009-03-17 12:20:00,15.96,16.07,15.96,16.06,199500.0,9.2438,9.3076,9.2438,9.3018,199500.0
2009-03-17 12:30:00,16.07,16.13,15.97,16.1,243300.0,9.3076,9.3423,9.2496,9.3249,243300.0
2009-03-17 12:40:00,16.1,16.21,16.08,16.12,160350.0,9.3249,9.3886,9.3133,9.3365,160350.0
2009-03-17 12:50:00,16.12,16.15,16.06,16.12,388050.0,9.3365,9.3539,9.3018,9.3365,388050.0
2009-03-17 13:00:00,16.12,16.15,16.02,16.03,122550.0,9.3365,9.3539,9.2786,9.2844,122550.0
2009-03-17 13:10:00,16.02,16.15,15.99,16.08,211800.0,9.2786,9.3539,9.2612,9.3133,211800.0
2009-03-17 13:20:00,16.09,16.18,16.07,16.11,212400.0,9.3191,9.3713,9.3076,9.3307,212400.0
2009-03-17 13:30:00,16.1,16.24,16.1,16.15,182250.0,9.3249,9.406,9.3249,9.3539,182250.0
2009-03-17 13:40:00,16.15,16.17,16.05,16.06,147600.0,9.3539,9.3655,9.296,9.3018,147600.0
2009-03-17 13:50:00,16.05,16.15,16.03,16.09,170550.0,9.296,9.3539,9.2844,9.3191,170550.0
2009-03-17 14:00:00,16.09,16.1,16.01,16.06,136950.0,9.3191,9.3249,9.2728,9.3018,136950.0
2009-03-17 14:10:00,16.05,16.11,16.03,16.08,95400.0,9.296,9.3307,9.2844,9.3133,95400.0
2009-03-17 14:20:00,16.08,16.1,15.97,15.97,339000.0,9.3133,9.3249,9.2496,9.2496,339000.0
2009-03-17 14:30:00,15.97,16.01,15.94,16.01,209250.0,9.2496,9.2728,9.2323,9.2728,209250.0
2009-03-17 14:40:00,16.01,16.12,16.0,16.09,184050.0,9.2728,9.3365,9.267,9.3191,184050.0
2009-03-17 14:50:00,16.09,16.13,16.03,16.05,234450.0,9.3191,9.3423,9.2844,9.296,234450.0
2009-03-17 15:00:00,16.05,16.26,16.03,16.23,384150.0,9.296,9.4176,9.2844,9.4002,384150.0
2009-03-17 15:10:00,16.23,16.31,16.21,16.26,459000.0,9.4002,9.4466,9.3886,9.4176,459000.0
2009-03-17 15:20:00,16.26,16.35,16.19,16.2,444600.0,9.4176,9.4697,9.3771,9.3829,444600.0
2009-03-17 15:30:00,16.2,16.23,16.1,16.2,642300.0,9.3829,9.4002,9.3249,9.3829,642300.0
2009-03-17 15:40:00,16.2,16.35,16.2,16.32,648300.0,9.3829,9.4697,9.3829,9.4524,648300.0
2009-03-17 15:50:00,16.32,16.39,16.29,16.39,867750.0,9.4524,9.4929,9.435,9.4929,867750.0
2009-03-18 09:30:00,16.31,16.33,16.12,16.26,112050.0,9.4466,9.4581,9.3365,9.4176,112050.0
2009-03-18 09:40:00,16.27,16.34,16.15,16.17,222150.0,9.4234,9.4639,9.3539,9.3655,222150.0
2009-03-18 09:50:00,16.17,16.29,16.17,16.27,184350.0,9.3655,9.435,9.3655,9.4234,184350.0
2009-03-18 10:00:00,16.27,16.39,16.24,16.26,273000.0,9.4234,9.4929,9.406,9.4176,273000.0
2009-03-18 10:10:00,16.27,16.27,16.15,16.17,151500.0,9.4234,9.4234,9.3539,9.3655,151500.0
2009-03-18 10:20:00,16.18,16.2,16.11,16.18,126150.0,9.3713,9.3829,9.3307,9.3713,126150.0
2009-03-18 10:30:00,16.17,16.19,16.1,16.13,153150.0,9.3655,9.3771,9.3249,9.3423,153150.0
2009-03-18 10:40:00,16.13,16.21,16.09,16.2,143250.0,9.3423,9.3886,9.3191,9.3829,143250.0
2009-03-18 10:50:00,16.19,16.31,16.15,16.29,124050.0,9.3771,9.4466,9.3539,9.435,124050.0
2009-03-18 11:00:00,16.29,16.38,16.28,16.33,150600.0,9.435,9.4871,9.4292,9.4581,150600.0
2009-03-18 11:10:00,16.33,16.37,16.31,16.34,157350.0,9.4581,9.4813,9.4466,9.4639,157350.0
2009-03-18 11:20:00,16.35,16.38,16.26,16.32,239100.0,9.4697,9.4871,9.4176,9.4524,239100.0
2009-03-18 11:30:00,16.31,16.37,16.27,16.29,112950.0,9.4466,9.4813,9.4234,9.435,112950.0
2009-03-18 11:40:00,16.28,16.36,16.27,16.3,145500.0,9.4292,9.4755,9.4234,9.4408,145500.0
2009-03-18 11:50:00,16.3,16.45,16.29,16.45,180150.0,9.4408,9.5276,9.435,9.5276,180150.0
2009-03-18 12:00:00,16.45,16.51,16.43,16.51,212700.0,9.5276,9.5624,9.5161,9.5624,212700.0
2009-03-18 12:10:00,16.51,16.55,16.47,16.53,99600.0,9.5624,9.5856,9.5392,9.574,99600.0
2009-03-18 12:20:00,16.53,16.62,16.53,16.59,205200.0,9.574,9.6261,9.574,9.6087,205200.0
2009-03-18 12:30:00,16.6,16.66,16.56,16.66,249150.0,9.6145,9.6493,9.5914,9.6493,249150.0
2009-03-18 12:40:00,16.66,16.79,16.65,16.74,383100.0,9.6493,9.7246,9.6435,9.6956,383100.0
2009-03-18 12:50:00,16.73,16.81,16.67,16.79,222450.0,9.6898,9.7362,9.6551,9.7246,222450.0
2009-03-18 13:00:00,16.79,16.91,16.77,16.87,303750.0,9.7246,9.7941,9.713,9.7709,303750.0
2009-03-18 13:10:00,16.87,16.9,16.86,16.86,194700.0,9.7709,9.7883,9.7651,9.7651,194700.0
2009-03-18 13:20:00,16.86,16.95,16.84,16.91,161250.0,9.7651,9.8172,9.7535,9.7941,161250.0
2009-03-18 13:30:00,16.9,16.93,16.87,16.89,149100.0,9.7883,9.8057,9.7709,9.7825,149100.0
2009-03-18 13:40:00,16.89,17.03,16.89,16.99,222150.0,9.7825,9.8636,9.7825,9.8404,222150.0
2009-03-18 13:50:00,16.99,17.03,16.94,16.95,141750.0,9.8404,9.8636,9.8115,9.8172,141750.0
2009-03-18 14:00:00,16.95,17.01,16.93,16.99,198900.0,9.8172,9.852,9.8057,9.8404,198900.0
2009-03-18 14:10:00,16.99,17.27,16.97,17.16,403800.0,9.8404,10.0026,9.8288,9.9389,403800.0
2009-03-18 14:20:00,17.16,17.67,17.15,17.38,869700.0,9.9389,10.2343,9.9331,10.0663,869700.0
2009-03-18 14:30:00,17.38,17.53,17.35,17.49,435150.0,10.0663,10.1532,10.0489,10.13,435150.0
2009-03-18 14:40:00,17.48,17.77,17.47,17.77,328200.0,10.1242,10.2922,10.1184,10.2922,328200.0
2009-03-18 14:50:00,17.78,17.79,17.63,17.72,299550.0,10.298,10.3038,10.2111,10.2632,299550.0
2009-03-18 15:00:00,17.72,17.73,17.57,17.66,571800.0,10.2632,10.269,10.1763,10.2285,571800.0
2009-03-18 15:10:00,17.65,17.67,17.43,17.45,378300.0,10.2227,10.2343,10.0953,10.1068,378300.0
2009-03-18 15:20:00,17.45,17.45,17.24,17.39,525450.0,10.1068,10.1068,9.9852,10.0721,525450.0
2009-03-18 15:30:00,17.4,17.4,17.12,17.15,800850.0,10.0779,10.0779,9.9157,9.9331,800850.0
2009-03-18 15:40:00,17.15,17.39,17.15,17.36,603300.0,9.9331,10.0721,9.9331,10.0547,603300.0
2009-03-18 15:50:00,17.37,17.43,17.36,17.43,748200.0,10.0605,10.0953,10.0547,10.0953,748200.0
2009-03-19 09:30:00,17.74,17.74,17.21,17.5,200850.0,10.2748,10.2748,9.9678,10.1358,200850.0
2009-03-19 09:40:00,17.51,17.65,17.45,17.59,214650.0,10.1416,10.2227,10.1068,10.1879,214650.0
2009-03-19 09:50:00,17.6,17.61,17.43,17.47,157050.0,10.1937,10.1995,10.0953,10.1184,157050.0
2009-03-19 10:00:00,17.48,17.5,17.33,17.33,176100.0,10.1242,10.1358,10.0373,10.0373,176100.0
2009-03-19 10:10:00,17.33,17.37,17.32,17.33,237900.0,10.0373,10.0605,10.0315,10.0373,237900.0
2009-03-19 10:20:00,17.34,17.35,17.29,17.33,110250.0,10.0431,10.0489,10.0142,10.0373,110250.0
2009-03-19 10:30:00,17.33,17.51,17.33,17.51,141150.0,10.0373,10.1416,10.0373,10.1416,141150.0
2009-03-19 10:40:00,17.51,17.69,17.51,17.68,309300.0,10.1416,10.2458,10.1416,10.2401,309300.0
2009-03-19 10:50:00,17.68,17.69,17.53,17.55,222900.0,10.2401,10.2458,10.1532,10.1648,222900.0
2009-03-19 11:00:00,17.55,17.64,17.51,17.53,173700.0,10.1648,10.2169,10.1416,10.1532,173700.0
2009-03-19 11:10:00,17.53,17.55,17.44,17.53,223200.0,10.1532,10.1648,10.101,10.1532,223200.0
2009-03-19 11:20:00,17.53,17.55,17.45,17.45,286650.0,10.1532,10.1648,10.1068,10.1068,286650.0
2009-03-19 11:30:00,17.44,17.5,17.43,17.45,182100.0,10.101,10.1358,10.0953,10.1068,182100.0
2009-03-19 11:40:00,17.45,17.47,17.33,17.35,254100.0,10.1068,10.1184,10.0373,10.0489,254100.0
2009-03-19 11:50:00,17.35,17.47,17.29,17.43,260700.0,10.0489,10.1184,10.0142,10.0953,260700.0
2009-03-19 12:00:00,17.42,17.45,17.31,17.33,193500.0,10.0895,10.1068,10.0258,10.0373,193500.0
2009-03-19 12:10:00,17.33,17.39,17.28,17.29,198900.0,10.0373,10.0721,10.0084,10.0142,198900.0
2009-03-19 12:20:00,17.29,17.34,17.26,17.31,167250.0,10.0142,10.0431,9.9968,10.0258,167250.0
2009-03-19 12:30:00,17.31,17.35,17.27,17.31,157350.0,10.0258,10.0489,10.0026,10.0258,157350.0
2009-03-19 12:40:00,17.31,17.37,17.3,17.31,128250.0,10.0258,10.0605,10.02,10.0258,128250.0
2009-03-19 12:50:00,17.32,17.37,17.27,17.28,113700.0,10.0315,10.0605,10.0026,10.0084,113700.0
2009-03-19 13:00:00,17.28,17.35,17.28,17.28,157650.0,10.0084,10.0489,10.0084,10.0084,157650.0
2009-03-19 13:10:00,17.28,17.36,17.27,17.33,115350.0,10.0084,10.0547,10.0026,10.0373,115350.0
2009-03-19 13:20:00,17.33,17.37,17.33,17.34,111150.0,10.0373,10.0605,10.0373,10.0431,111150.0
2009-03-19 13:30:00,17.35,17.37,17.29,17.37,139500.0,10.0489,10.0605,10.0142,10.0605,139500.0
2009-03-19 13:40:00,17.37,17.43,17.35,17.43,91650.0,10.0605,10.0953,10.0489,10.0953,91650.0
2009-03-19 13:50:00,17.43,17.43,17.37,17.39,104700.0,10.0953,10.0953,10.0605,10.0721,104700.0
2009-03-19 14:00:00,17.39,17.45,17.38,17.43,163650.0,10.0721,10.1068,10.0663,10.0953,163650.0
2009-03-19 14:10:00,17.43,17.45,17.37,17.41,136500.0,10.0953,10.1068,10.0605,10.0837,136500.0
2009-03-19 14:20:00,17.41,17.45,17.35,17.41,233850.0,10.0837,10.1068,10.0489,10.0837,233850.0
2009-03-19 14:30:00,17.41,17.42,17.35,17.39,213750.0,10.0837,10.0895,10.0489,10.0721,213750.0
2009-03-19 14:40:00,17.39,17.41,17.33,17.34,198300.0,10.0721,10.0837,10.0373,10.0431,198300.0
2009-03-19 14:50:00,17.33,17.41,17.33,17.39,295800.0,10.0373,10.0837,10.0373,10.0721,295800.0
2009-03-19 15:00:00,17.39,17.49,17.39,17.45,306450.0,10.0721,10.13,10.0721,10.1068,306450.0
2009-03-19 15:10:00,17.45,17.53,17.43,17.51,169950.0,10.1068,10.1532,10.0953,10.1416,169950.0
2009-03-19 15:20:00,17.51,17.51,17.4,17.45,229500.0,10.1416,10.1416,10.0779,10.1068,229500.0
2009-03-19 15:30:00,17.45,17.52,17.35,17.37,253350.0,10.1068,10.1474,10.0489,10.0605,253350.0
2009-03-19 15:40:00,17.37,17.47,17.32,17.41,442950.0,10.0605,10.1184,10.0315,10.0837,442950.0
2009-03-19 15:50:00,17.4,17.41,17.31,17.35,566700.0,10.0779,10.0837,10.0258,10.0489,566700.0
2009-03-20 09:30:00,17.19,17.77,17.02,17.37,1876500.0,9.9562,10.2922,9.8578,10.0605,1876500.0
2009-03-20 09:40:00,17.37,17.45,17.27,17.39,316950.0,10.0605,10.1068,10.0026,10.0721,316950.0
2009-03-20 09:50:00,17.39,17.55,17.33,17.39,160500.0,10.0721,10.1648,10.0373,10.0721,160500.0
2009-03-20 10:00:00,17.39,17.39,17.19,17.25,212550.0,10.0721,10.0721,9.9562,9.991,212550.0
2009-03-20 10:10:00,17.25,17.45,17.23,17.35,155250.0,9.991,10.1068,9.9794,10.0489,155250.0
2009-03-20 10:20:00,17.35,17.59,17.34,17.59,179700.0,10.0489,10.1879,10.0431,10.1879,179700.0
2009-03-20 10:30:00,17.59,17.6,17.4,17.45,104100.0,10.1879,10.1937,10.0779,10.1068,104100.0
2009-03-20 10:40:00,17.46,17.55,17.43,17.45,217050.0,10.1126,10.1648,10.0953,10.1068,217050.0
2009-03-20 10:50:00,17.46,17.53,17.43,17.49,118200.0,10.1126,10.1532,10.0953,10.13,118200.0
2009-03-20 11:00:00,17.49,17.49,17.3,17.31,171750.0,10.13,10.13,10.02,10.0258,171750.0
2009-03-20 11:10:00,17.31,17.31,17.21,17.26,207900.0,10.0258,10.0258,9.9678,9.9968,207900.0
2009-03-20 11:20:00,17.26,17.28,17.11,17.13,162000.0,9.9968,10.0084,9.9099,9.9215,162000.0
2009-03-20 11:30:00,17.12,17.23,17.09,17.15,128100.0,9.9157,9.9794,9.8983,9.9331,128100.0
2009-03-20 11:40:00,17.16,17.23,17.16,17.17,95850.0,9.9389,9.9794,9.9389,9.9447,95850.0
2009-03-20 11:50:00,17.17,17.17,17.07,17.09,105000.0,9.9447,9.9447,9.8867,9.8983,105000.0
2009-03-20 12:00:00,17.1,17.12,17.05,17.06,77400.0,9.9041,9.9157,9.8752,9.881,77400.0
2009-03-20 12:10:00,17.05,17.25,17.05,17.25,100950.0,9.8752,9.991,9.8752,9.991,100950.0
2009-03-20 12:20:00,17.25,17.28,17.21,17.23,112800.0,9.991,10.0084,9.9678,9.9794,112800.0
2009-03-20 12:30:00,17.23,17.3,17.21,17.22,81450.0,9.9794,10.02,9.9678,9.9736,81450.0
2009-03-20 12:40:00,17.22,17.23,17.13,17.13,64650.0,9.9736,9.9794,9.9215,9.9215,64650.0
2009-03-20 12:50:00,17.13,17.13,16.95,17.01,166200.0,9.9215,9.9215,9.8172,9.852,166200.0
2009-03-20 13:00:00,17.0,17.0,16.9,16.91,60300.0,9.8462,9.8462,9.7883,9.7941,60300.0
2009-03-20 13:10:00,16.91,16.97,16.89,16.91,63000.0,9.7941,9.8288,9.7825,9.7941,63000.0
2009-03-20 13:20:00,16.9,16.9,16.79,16.81,90750.0,9.7883,9.7883,9.7246,9.7362,90750.0
2009-03-20 13:30:00,16.81,16.86,16.75,16.76,96750.0,9.7362,9.7651,9.7014,9.7072,96750.0
2009-03-20 13:40:00,16.77,16.85,16.73,16.75,80700.0,9.713,9.7593,9.6898,9.7014,80700.0
2009-03-20 13:50:00,16.75,16.83,16.69,16.77,112200.0,9.7014,9.7477,9.6667,9.713,112200.0
2009-03-20 14:00:00,16.76,16.77,16.69,16.71,116400.0,9.7072,9.713,9.6667,9.6782,116400.0
2009-03-20 14:10:00,16.71,16.8,16.7,16.78,163800.0,9.6782,9.7304,9.6724,9.7188,163800.0
2009-03-20 14:20:00,16.77,16.79,16.73,16.76,167700.0,9.713,9.7246,9.6898,9.7072,167700.0
2009-03-20 14:30:00,16.76,16.79,16.72,16.74,133050.0,9.7072,9.7246,9.684,9.6956,133050.0
2009-03-20 14:40:00,16.74,16.74,16.63,16.66,197700.0,9.6956,9.6956,9.6319,9.6493,197700.0
2009-03-20 14:50:00,16.67,16.73,16.62,16.71,198300.0,9.6551,9.6898,9.6261,9.6782,198300.0
2009-03-20 15:00:00,16.72,16.77,16.72,16.75,210900.0,9.684,9.713,9.684,9.7014,210900.0
2009-03-20 15:10:00,16.75,16.81,16.71,16.73,176550.0,9.7014,9.7362,9.6782,9.6898,176550.0
2009-03-20 15:20:00,16.74,16.86,16.74,16.81,160200.0,9.6956,9.7651,9.6956,9.7362,160200.0
2009-03-20 15:30:00,16.81,17.0,16.81,16.9,226950.0,9.7362,9.8462,9.7362,9.7883,226950.0
2009-03-20 15:40:00,16.91,16.93,16.8,16.8,266250.0,9.7941,9.8057,9.7304,9.7304,266250.0
2009-03-20 15:50:00,16.8,16.88,16.8,16.8,566550.0,9.7304,9.7767,9.7304,9.7304,566550.0
2009-03-23 09:30:00,17.78,17.93,17.07,17.53,143850.0,10.298,10.3848,9.8867,10.1532,143850.0
2009-03-23 09:40:00,17.53,17.54,17.32,17.33,188400.0,10.1532,10.159,10.0315,10.0373,188400.0
2009-03-23 09:50:00,17.33,17.5,17.29,17.47,156300.0,10.0373,10.1358,10.0142,10.1184,156300.0
2009-03-23 10:00:00,17.51,17.68,17.48,17.51,232200.0,10.1416,10.2401,10.1242,10.1416,232200.0
2009-03-23 10:10:00,17.5,17.69,17.47,17.69,163350.0,10.1358,10.2458,10.1184,10.2458,163350.0
2009-03-23 10:20:00,17.69,17.77,17.63,17.67,136650.0,10.2458,10.2922,10.2111,10.2343,136650.0
2009-03-23 10:30:00,17.67,17.81,17.65,17.77,177150.0,10.2343,10.3153,10.2227,10.2922,177150.0
2009-03-23 10:40:00,17.76,17.85,17.75,17.84,228000.0,10.2864,10.3385,10.2806,10.3327,228000.0
2009-03-23 10:50:00,17.83,17.97,17.82,17.94,196950.0,10.3269,10.408,10.3211,10.3906,196950.0
2009-03-23 11:00:00,17.93,18.0,17.93,17.99,240450.0,10.3848,10.4254,10.3848,10.4196,240450.0
2009-03-23 11:10:00,17.99,18.0,17.91,17.93,144450.0,10.4196,10.4254,10.3733,10.3848,144450.0
2009-03-23 11:20:00,17.93,17.94,17.78,17.81,208950.0,10.3848,10.3906,10.298,10.3153,208950.0
2009-03-23 11:30:00,17.81,17.91,17.8,17.8,126150.0,10.3153,10.3733,10.3096,10.3096,126150.0
2009-03-23 11:40:00,17.8,17.91,17.79,17.87,75000.0,10.3096,10.3733,10.3038,10.3501,75000.0
2009-03-23 11:50:00,17.87,18.1,17.87,18.07,196650.0,10.3501,10.4833,10.3501,10.4659,196650.0
2009-03-23 12:00:00,18.07,18.07,18.03,18.07,105750.0,10.4659,10.4659,10.4428,10.4659,105750.0
2009-03-23 12:10:00,18.07,18.12,18.05,18.05,123600.0,10.4659,10.4949,10.4543,10.4543,123600.0
2009-03-23 12:20:00,18.05,18.07,18.03,18.06,52350.0,10.4543,10.4659,10.4428,10.4601,52350.0
2009-03-23 12:30:00,18.07,18.07,18.01,18.03,94950.0,10.4659,10.4659,10.4312,10.4428,94950.0
2009-03-23 12:40:00,18.03,18.05,17.97,17.98,63150.0,10.4428,10.4543,10.408,10.4138,63150.0
2009-03-23 12:50:00,17.98,18.06,17.94,17.99,110550.0,10.4138,10.4601,10.3906,10.4196,110550.0
2009-03-23 13:00:00,18.0,18.01,17.96,17.99,186150.0,10.4254,10.4312,10.4022,10.4196,186150.0
2009-03-23 13:10:00,17.99,18.13,17.99,18.1,120150.0,10.4196,10.5007,10.4196,10.4833,120150.0
2009-03-23 13:20:00,18.1,18.11,17.95,17.98,186300.0,10.4833,10.4891,10.3964,10.4138,186300.0
2009-03-23 13:30:00,17.98,18.0,17.87,17.93,144750.0,10.4138,10.4254,10.3501,10.3848,144750.0
2009-03-23 13:40:00,17.92,17.97,17.89,17.95,59100.0,10.3791,10.408,10.3617,10.3964,59100.0
2009-03-23 13:50:00,17.96,17.99,17.91,17.98,107250.0,10.4022,10.4196,10.3733,10.4138,107250.0
2009-03-23 14:00:00,17.97,18.03,17.94,17.99,87150.0,10.408,10.4428,10.3906,10.4196,87150.0
2009-03-23 14:10:00,17.99,18.0,17.91,17.94,82500.0,10.4196,10.4254,10.3733,10.3906,82500.0
2009-03-23 14:20:00,17.95,18.07,17.93,18.05,71700.0,10.3964,10.4659,10.3848,10.4543,71700.0
2009-03-23 14:30:00,18.05,18.12,18.04,18.07,100350.0,10.4543,10.4949,10.4486,10.4659,100350.0
2009-03-23 14:40:00,18.07,18.17,18.06,18.17,145950.0,10.4659,10.5239,10.4601,10.5239,145950.0
2009-03-23 14:50:00,18.17,18.33,18.15,18.29,352200.0,10.5239,10.6165,10.5123,10.5934,352200.0
2009-03-23 15:00:00,18.3,18.41,18.27,18.34,497100.0,10.5991,10.6629,10.5818,10.6223,497100.0
2009-03-23 15:10:00,18.34,18.55,18.34,18.51,260400.0,10.6223,10.7439,10.6223,10.7208,260400.0
2009-03-23 15:20:00,18.51,18.64,18.51,18.64,430500.0,10.7208,10.7961,10.7208,10.7961,430500.0
2009-03-23 15:30:00,18.64,18.77,18.59,18.7,639000.0,10.7961,10.8714,10.7671,10.8308,639000.0
2009-03-23 15:40:00,18.7,18.83,18.68,18.8,615150.0,10.8308,10.9061,10.8192,10.8887,615150.0
2009-03-23 15:50:00,18.79,18.97,18.77,18.97,1378950.0,10.8829,10.9872,10.8714,10.9872,1378950.0
2009-03-24 09:30:00,18.38,18.76,18.23,18.27,446550.0,10.6455,10.8656,10.5586,10.5818,446550.0
2009-03-24 09:40:00,18.29,18.35,18.09,18.29,350850.0,10.5934,10.6281,10.4775,10.5934,350850.0
2009-03-24 09:50:00,18.29,18.31,18.07,18.21,481200.0,10.5934,10.6049,10.4659,10.547,481200.0
2009-03-24 10:00:00,18.21,18.49,18.21,18.35,526350.0,10.547,10.7092,10.547,10.6281,526350.0
2009-03-24 10:10:00,18.33,18.39,18.26,18.26,196350.0,10.6165,10.6513,10.576,10.576,196350.0
2009-03-24 10:20:00,18.25,18.28,18.04,18.04,186750.0,10.5702,10.5876,10.4486,10.4486,186750.0
2009-03-24 10:30:00,18.04,18.07,17.94,17.99,190050.0,10.4486,10.4659,10.3906,10.4196,190050.0
2009-03-24 10:40:00,18.0,18.05,17.93,17.94,192750.0,10.4254,10.4543,10.3848,10.3906,192750.0
2009-03-24 10:50:00,17.94,17.97,17.79,17.81,327150.0,10.3906,10.408,10.3038,10.3153,327150.0
2009-03-24 11:00:00,17.79,17.91,17.7,17.91,420450.0,10.3038,10.3733,10.2516,10.3733,420450.0
2009-03-24 11:10:00,17.91,18.05,17.89,18.03,220650.0,10.3733,10.4543,10.3617,10.4428,220650.0
2009-03-24 11:20:00,18.02,18.22,18.02,18.15,270750.0,10.437,10.5528,10.437,10.5123,270750.0
2009-03-24 11:30:00,18.15,18.25,18.09,18.25,142500.0,10.5123,10.5702,10.4775,10.5702,142500.0
2009-03-24 11:40:00,18.26,18.27,18.14,18.19,123750.0,10.576,10.5818,10.5065,10.5354,123750.0
2009-03-24 11:50:00,18.2,18.23,18.14,18.16,79800.0,10.5412,10.5586,10.5065,10.5181,79800.0
2009-03-24 12:00:00,18.16,18.17,18.06,18.06,156300.0,10.5181,10.5239,10.4601,10.4601,156300.0
2009-03-24 12:10:00,18.06,18.17,18.05,18.17,77700.0,10.4601,10.5239,10.4543,10.5239,77700.0
2009-03-24 12:20:00,18.15,18.17,18.1,18.15,93000.0,10.5123,10.5239,10.4833,10.5123,93000.0
2009-03-24 12:30:00,18.16,18.21,18.11,18.14,78900.0,10.5181,10.547,10.4891,10.5065,78900.0
2009-03-24 12:40:00,18.13,18.2,18.08,18.2,65850.0,10.5007,10.5412,10.4717,10.5412,65850.0
2009-03-24 12:50:00,18.21,18.36,18.2,18.32,136800.0,10.547,10.6339,10.5412,10.6107,136800.0
2009-03-24 13:00:00,18.31,18.33,18.25,18.31,67350.0,10.6049,10.6165,10.5702,10.6049,67350.0
2009-03-24 13:10:00,18.31,18.43,18.25,18.34,110550.0,10.6049,10.6744,10.5702,10.6223,110550.0
2009-03-24 13:20:00,18.35,18.47,18.35,18.45,81600.0,10.6281,10.6976,10.6281,10.686,81600.0
2009-03-24 13:30:00,18.45,18.46,18.27,18.27,255750.0,10.686,10.6918,10.5818,10.5818,255750.0
2009-03-24 13:40:00,18.28,18.33,18.26,18.29,98550.0,10.5876,10.6165,10.576,10.5934,98550.0
2009-03-24 13:50:00,18.29,18.3,18.21,18.28,97650.0,10.5934,10.5991,10.547,10.5876,97650.0
2009-03-24 14:00:00,18.27,18.39,18.23,18.37,146400.0,10.5818,10.6513,10.5586,10.6397,146400.0
2009-03-24 14:10:00,18.38,18.44,18.33,18.43,132150.0,10.6455,10.6802,10.6165,10.6744,132150.0
2009-03-24 14:20:00,18.43,18.47,18.34,18.37,145950.0,10.6744,10.6976,10.6223,10.6397,145950.0
2009-03-24 14:30:00,18.37,18.44,18.35,18.39,207600.0,10.6397,10.6802,10.6281,10.6513,207600.0
2009-03-24 14:40:00,18.4,18.45,18.34,18.35,130950.0,10.6571,10.686,10.6223,10.6281,130950.0
2009-03-24 14:50:00,18.34,18.38,18.23,18.31,140250.0,10.6223,10.6455,10.5586,10.6049,140250.0
2009-03-24 15:00:00,18.31,18.33,18.17,18.19,167250.0,10.6049,10.6165,10.5239,10.5354,167250.0
2009-03-24 15:10:00,18.19,18.29,18.16,18.27,183300.0,10.5354,10.5934,10.5181,10.5818,183300.0
2009-03-24 15:20:00,18.25,18.27,18.12,18.19,346200.0,10.5702,10.5818,10.4949,10.5354,346200.0
2009-03-24 15:30:00,18.19,18.29,18.16,18.27,266100.0,10.5354,10.5934,10.5181,10.5818,266100.0
2009-03-24 15:40:00,18.27,18.28,18.17,18.17,317700.0,10.5818,10.5876,10.5239,10.5239,317700.0
2009-03-24 15:50:00,18.17,18.19,18.02,18.05,573450.0,10.5239,10.5354,10.437,10.4543,573450.0
2009-03-25 09:30:00,17.69,17.86,17.58,17.83,454500.0,10.2458,10.3443,10.1821,10.3269,454500.0
2009-03-25 09:40:00,17.83,18.03,17.79,17.97,507450.0,10.3269,10.4428,10.3038,10.408,507450.0
2009-03-25 09:50:00,17.97,18.09,17.94,18.01,280650.0,10.408,10.4775,10.3906,10.4312,280650.0
2009-03-25 10:00:00,18.01,18.43,18.01,18.43,290400.0,10.4312,10.6744,10.4312,10.6744,290400.0
2009-03-25 10:10:00,18.42,18.45,18.33,18.39,212550.0,10.6686,10.686,10.6165,10.6513,212550.0
2009-03-25 10:20:00,18.38,18.43,18.27,18.29,231300.0,10.6455,10.6744,10.5818,10.5934,231300.0
2009-03-25 10:30:00,18.29,18.55,18.28,18.46,192750.0,10.5934,10.7439,10.5876,10.6918,192750.0
2009-03-25 10:40:00,18.45,18.46,18.31,18.33,133200.0,10.686,10.6918,10.6049,10.6165,133200.0
2009-03-25 10:50:00,18.33,18.35,18.15,18.17,185700.0,10.6165,10.6281,10.5123,10.5239,185700.0
2009-03-25 11:00:00,18.17,18.25,18.17,18.2,183750.0,10.5239,10.5702,10.5239,10.5412,183750.0
2009-03-25 11:10:00,18.21,18.22,17.98,18.0,381000.0,10.547,10.5528,10.4138,10.4254,381000.0
2009-03-25 11:20:00,18.0,18.03,17.94,18.0,313050.0,10.4254,10.4428,10.3906,10.4254,313050.0
2009-03-25 11:30:00,18.01,18.03,17.95,18.0,182250.0,10.4312,10.4428,10.3964,10.4254,182250.0
2009-03-25 11:40:00,17.99,18.03,17.94,17.96,480900.0,10.4196,10.4428,10.3906,10.4022,480900.0
2009-03-25 11:50:00,17.97,17.97,17.86,17.87,277800.0,10.408,10.408,10.3443,10.3501,277800.0
2009-03-25 12:00:00,17.87,17.95,17.85,17.87,276000.0,10.3501,10.3964,10.3385,10.3501,276000.0
2009-03-25 12:10:00,17.87,17.87,17.73,17.78,230400.0,10.3501,10.3501,10.269,10.298,230400.0
2009-03-25 12:20:00,17.77,17.84,17.73,17.83,301650.0,10.2922,10.3327,10.269,10.3269,301650.0
2009-03-25 12:30:00,17.82,17.87,17.77,17.84,151200.0,10.3211,10.3501,10.2922,10.3327,151200.0
2009-03-25 12:40:00,17.84,17.87,17.78,17.82,120600.0,10.3327,10.3501,10.298,10.3211,120600.0
2009-03-25 12:50:00,17.81,17.85,17.77,17.83,135150.0,10.3153,10.3385,10.2922,10.3269,135150.0
2009-03-25 13:00:00,17.83,17.91,17.81,17.81,94650.0,10.3269,10.3733,10.3153,10.3153,94650.0
2009-03-25 13:10:00,17.81,17.83,17.68,17.68,123750.0,10.3153,10.3269,10.2401,10.2401,123750.0
2009-03-25 13:20:00,17.68,17.68,17.54,17.56,268800.0,10.2401,10.2401,10.159,10.1705,268800.0
2009-03-25 13:30:00,17.56,17.57,17.43,17.44,200700.0,10.1705,10.1763,10.0953,10.101,200700.0
2009-03-25 13:40:00,17.44,17.46,17.35,17.4,208350.0,10.101,10.1126,10.0489,10.0779,208350.0
2009-03-25 13:50:00,17.39,17.47,17.38,17.38,200400.0,10.0721,10.1184,10.0663,10.0663,200400.0
2009-03-25 14:00:00,17.39,17.4,17.16,17.17,198900.0,10.0721,10.0779,9.9389,9.9447,198900.0
2009-03-25 14:10:00,17.19,17.28,17.17,17.19,236100.0,9.9562,10.0084,9.9447,9.9562,236100.0
2009-03-25 14:20:00,17.19,17.31,17.17,17.27,201750.0,9.9562,10.0258,9.9447,10.0026,201750.0
2009-03-25 14:30:00,17.27,17.3,17.11,17.11,195900.0,10.0026,10.02,9.9099,9.9099,195900.0
2009-03-25 14:40:00,17.11,17.11,16.93,17.01,318150.0,9.9099,9.9099,9.8057,9.852,318150.0
2009-03-25 14:50:00,17.01,17.09,16.95,16.99,197250.0,9.852,9.8983,9.8172,9.8404,197250.0
2009-03-25 15:00:00,16.99,17.01,16.92,16.96,229350.0,9.8404,9.852,9.7999,9.823,229350.0
2009-03-25 15:10:00,16.96,17.08,16.95,17.07,249900.0,9.823,9.8925,9.8172,9.8867,249900.0
2009-03-25 15:20:00,17.08,17.27,17.06,17.27,321750.0,9.8925,10.0026,9.881,10.0026,321750.0
2009-03-25 15:30:00,17.26,17.33,17.24,17.25,319650.0,9.9968,10.0373,9.9852,9.991,319650.0
2009-03-25 15:40:00,17.25,17.29,17.13,17.23,553950.0,9.991,10.0142,9.9215,9.9794,553950.0
2009-03-25 15:50:00,17.23,17.46,17.17,17.42,715800.0,9.9794,10.1126,9.9447,10.0895,715800.0
2009-03-26 09:30:00,17.81,17.96,17.68,17.89,158700.0,10.3153,10.4022,10.2401,10.3617,158700.0
2009-03-26 09:40:00,17.89,18.03,17.77,17.85,175500.0,10.3617,10.4428,10.2922,10.3385,175500.0
2009-03-26 09:50:00,17.85,17.93,17.79,17.88,239250.0,10.3385,10.3848,10.3038,10.3559,239250.0
2009-03-26 10:00:00,17.87,18.01,17.85,17.97,136050.0,10.3501,10.4312,10.3385,10.408,136050.0
2009-03-26 10:10:00,17.97,17.97,17.79,17.85,113700.0,10.408,10.408,10.3038,10.3385,113700.0
2009-03-26 10:20:00,17.85,17.87,17.71,17.71,54750.0,10.3385,10.3501,10.2574,10.2574,54750.0
2009-03-26 10:30:00,17.7,17.83,17.7,17.79,123600.0,10.2516,10.3269,10.2516,10.3038,123600.0
2009-03-26 10:40:00,17.79,17.85,17.75,17.77,102150.0,10.3038,10.3385,10.2806,10.2922,102150.0
2009-03-26 10:50:00,17.76,17.85,17.73,17.75,194100.0,10.2864,10.3385,10.269,10.2806,194100.0
2009-03-26 11:00:00,17.75,17.94,17.75,17.87,142350.0,10.2806,10.3906,10.2806,10.3501,142350.0
2009-03-26 11:10:00,17.86,17.95,17.81,17.91,67650.0,10.3443,10.3964,10.3153,10.3733,67650.0
2009-03-26 11:20:00,17.9,18.0,17.87,17.89,114750.0,10.3675,10.4254,10.3501,10.3617,114750.0
2009-03-26 11:30:00,17.91,18.06,17.91,18.01,93600.0,10.3733,10.4601,10.3733,10.4312,93600.0
2009-03-26 11:40:00,18.01,18.03,17.95,17.98,65400.0,10.4312,10.4428,10.3964,10.4138,65400.0
2009-03-26 11:50:00,17.98,18.01,17.89,18.01,75750.0,10.4138,10.4312,10.3617,10.4312,75750.0
2009-03-26 12:00:00,18.01,18.07,17.97,18.04,83100.0,10.4312,10.4659,10.408,10.4486,83100.0
2009-03-26 12:10:00,18.03,18.05,18.0,18.05,109200.0,10.4428,10.4543,10.4254,10.4543,109200.0
2009-03-26 12:20:00,18.07,18.12,18.04,18.11,117150.0,10.4659,10.4949,10.4486,10.4891,117150.0
2009-03-26 12:30:00,18.11,18.11,18.02,18.1,150750.0,10.4891,10.4891,10.437,10.4833,150750.0
2009-03-26 12:40:00,18.1,18.14,18.04,18.07,243600.0,10.4833,10.5065,10.4486,10.4659,243600.0
2009-03-26 12:50:00,18.07,18.07,18.0,18.02,109950.0,10.4659,10.4659,10.4254,10.437,109950.0
2009-03-26 13:00:00,18.03,18.2,18.02,18.19,267300.0,10.4428,10.5412,10.437,10.5354,267300.0
2009-03-26 13:10:00,18.2,18.2,18.09,18.12,198150.0,10.5412,10.5412,10.4775,10.4949,198150.0
2009-03-26 13:20:00,18.12,18.21,18.11,18.19,282300.0,10.4949,10.547,10.4891,10.5354,282300.0
2009-03-26 13:30:00,18.19,18.21,18.13,18.15,185100.0,10.5354,10.547,10.5007,10.5123,185100.0
2009-03-26 13:40:00,18.15,18.15,17.99,18.01,307200.0,10.5123,10.5123,10.4196,10.4312,307200.0
2009-03-26 13:50:00,18.03,18.15,18.03,18.09,234750.0,10.4428,10.5123,10.4428,10.4775,234750.0
2009-03-26 14:00:00,18.09,18.19,18.09,18.17,219300.0,10.4775,10.5354,10.4775,10.5239,219300.0
2009-03-26 14:10:00,18.18,18.19,18.11,18.11,136500.0,10.5296,10.5354,10.4891,10.4891,136500.0
2009-03-26 14:20:00,18.12,18.19,18.03,18.05,167550.0,10.4949,10.5354,10.4428,10.4543,167550.0
2009-03-26 14:30:00,18.05,18.11,17.99,18.07,141000.0,10.4543,10.4891,10.4196,10.4659,141000.0
2009-03-26 14:40:00,18.07,18.13,18.03,18.07,132150.0,10.4659,10.5007,10.4428,10.4659,132150.0
2009-03-26 14:50:00,18.07,18.07,17.93,17.94,125400.0,10.4659,10.4659,10.3848,10.3906,125400.0
2009-03-26 15:00:00,17.93,18.07,17.91,18.06,226950.0,10.3848,10.4659,10.3733,10.4601,226950.0
2009-03-26 15:10:00,18.06,18.09,17.97,18.01,201900.0,10.4601,10.4775,10.408,10.4312,201900.0
2009-03-26 15:20:00,18.01,18.16,18.01,18.13,202650.0,10.4312,10.5181,10.4312,10.5007,202650.0
2009-03-26 15:30:00,18.13,18.17,18.09,18.16,361800.0,10.5007,10.5239,10.4775,10.5181,361800.0
2009-03-26 15:40:00,18.16,18.25,18.14,18.2,438600.0,10.5181,10.5702,10.5065,10.5412,438600.0
2009-03-26 15:50:00,18.2,18.27,18.15,18.27,745350.0,10.5412,10.5818,10.5123,10.5818,745350.0
2009-03-27 09:30:00,18.16,18.16,17.7,17.77,163500.0,10.5181,10.5181,10.2516,10.2922,163500.0
2009-03-27 09:40:00,17.77,17.93,17.76,17.89,137550.0,10.2922,10.3848,10.2864,10.3617,137550.0
2009-03-27 09:50:00,17.89,17.99,17.89,17.9,90900.0,10.3617,10.4196,10.3617,10.3675,90900.0
2009-03-27 10:00:00,17.89,17.96,17.85,17.85,104400.0,10.3617,10.4022,10.3385,10.3385,104400.0
2009-03-27 10:10:00,17.85,17.95,17.81,17.82,176850.0,10.3385,10.3964,10.3153,10.3211,176850.0
2009-03-27 10:20:00,17.82,17.97,17.79,17.95,118050.0,10.3211,10.408,10.3038,10.3964,118050.0
2009-03-27 10:30:00,17.94,18.01,17.88,17.97,111750.0,10.3906,10.4312,10.3559,10.408,111750.0
2009-03-27 10:40:00,17.97,18.03,17.94,17.94,151050.0,10.408,10.4428,10.3906,10.3906,151050.0
2009-03-27 10:50:00,17.94,18.03,17.94,17.99,111600.0,10.3906,10.4428,10.3906,10.4196,111600.0
2009-03-27 11:00:00,17.99,18.01,17.88,17.9,133800.0,10.4196,10.4312,10.3559,10.3675,133800.0
2009-03-27 11:10:00,17.89,18.01,17.86,17.95,73500.0,10.3617,10.4312,10.3443,10.3964,73500.0
2009-03-27 11:20:00,17.95,18.04,17.93,17.94,71400.0,10.3964,10.4486,10.3848,10.3906,71400.0
2009-03-27 11:30:00,17.95,18.01,17.91,17.97,76650.0,10.3964,10.4312,10.3733,10.408,76650.0
2009-03-27 11:40:00,17.97,18.05,17.95,18.02,78450.0,10.408,10.4543,10.3964,10.437,78450.0
2009-03-27 11:50:00,18.01,18.06,17.99,18.01,82500.0,10.4312,10.4601,10.4196,10.4312,82500.0
2009-03-27 12:00:00,18.01,18.05,18.0,18.04,52200.0,10.4312,10.4543,10.4254,10.4486,52200.0
2009-03-27 12:10:00,18.04,18.04,17.9,17.94,119100.0,10.4486,10.4486,10.3675,10.3906,119100.0
2009-03-27 12:20:00,17.94,17.94,17.89,17.92,71550.0,10.3906,10.3906,10.3617,10.3791,71550.0
2009-03-27 12:30:00,17.93,17.96,17.89,17.89,79950.0,10.3848,10.4022,10.3617,10.3617,79950.0
2009-03-27 12:40:00,17.89,18.01,17.89,17.98,109650.0,10.3617,10.4312,10.3617,10.4138,109650.0
2009-03-27 12:50:00,17.98,18.01,17.83,17.85,109200.0,10.4138,10.4312,10.3269,10.3385,109200.0
2009-03-27 13:00:00,17.86,17.87,17.75,17.82,180300.0,10.3443,10.3501,10.2806,10.3211,180300.0
2009-03-27 13:10:00,17.82,17.82,17.75,17.78,67650.0,10.3211,10.3211,10.2806,10.298,67650.0
2009-03-27 13:20:00,17.79,17.84,17.78,17.83,80700.0,10.3038,10.3327,10.298,10.3269,80700.0
2009-03-27 13:30:00,17.82,17.92,17.78,17.8,102300.0,10.3211,10.3791,10.298,10.3096,102300.0
2009-03-27 13:40:00,17.79,17.83,17.65,17.73,146550.0,10.3038,10.3269,10.2227,10.269,146550.0
2009-03-27 13:50:00,17.74,17.75,17.67,17.74,109350.0,10.2748,10.2806,10.2343,10.2748,109350.0
2009-03-27 14:00:00,17.75,17.78,17.69,17.76,90750.0,10.2806,10.298,10.2458,10.2864,90750.0
2009-03-27 14:10:00,17.76,17.82,17.73,17.79,118350.0,10.2864,10.3211,10.269,10.3038,118350.0
2009-03-27 14:20:00,17.79,17.91,17.78,17.85,106650.0,10.3038,10.3733,10.298,10.3385,106650.0
2009-03-27 14:30:00,17.85,17.87,17.78,17.84,91050.0,10.3385,10.3501,10.298,10.3327,91050.0
2009-03-27 14:40:00,17.84,17.89,17.75,17.81,99450.0,10.3327,10.3617,10.2806,10.3153,99450.0
2009-03-27 14:50:00,17.81,17.9,17.76,17.89,103500.0,10.3153,10.3675,10.2864,10.3617,103500.0
2009-03-27 15:00:00,17.89,18.01,17.89,17.93,213000.0,10.3617,10.4312,10.3617,10.3848,213000.0
2009-03-27 15:10:00,17.92,17.97,17.88,17.91,101550.0,10.3791,10.408,10.3559,10.3733,101550.0
2009-03-27 15:20:00,17.91,17.94,17.82,17.85,132900.0,10.3733,10.3906,10.3211,10.3385,132900.0
2009-03-27 15:30:00,17.85,17.91,17.79,17.79,206100.0,10.3385,10.3733,10.3038,10.3038,206100.0
2009-03-27 15:40:00,17.78,17.9,17.75,17.85,279300.0,10.298,10.3675,10.2806,10.3385,279300.0
2009-03-27 15:50:00,17.85,17.89,17.71,17.75,583950.0,10.3385,10.3617,10.2574,10.2806,583950.0
2009-03-30 09:30:00,17.69,17.69,16.95,17.0,315300.0,10.2458,10.2458,9.8172,9.8462,315300.0
2009-03-30 09:40:00,17.0,17.02,16.89,16.91,237750.0,9.8462,9.8578,9.7825,9.7941,237750.0
2009-03-30 09:50:00,16.89,16.89,16.79,16.87,117300.0,9.7825,9.7825,9.7246,9.7709,117300.0
2009-03-30 10:00:00,16.85,16.85,16.72,16.85,240300.0,9.7593,9.7593,9.684,9.7593,240300.0
2009-03-30 10:10:00,16.85,16.85,16.75,16.77,163050.0,9.7593,9.7593,9.7014,9.713,163050.0
2009-03-30 10:20:00,16.77,16.87,16.71,16.87,152250.0,9.713,9.7709,9.6782,9.7709,152250.0
2009-03-30 10:30:00,16.85,16.85,16.63,16.65,216000.0,9.7593,9.7593,9.6319,9.6435,216000.0
2009-03-30 10:40:00,16.66,16.73,16.63,16.73,177300.0,9.6493,9.6898,9.6319,9.6898,177300.0
2009-03-30 10:50:00,16.73,16.83,16.72,16.78,115350.0,9.6898,9.7477,9.684,9.7188,115350.0
2009-03-30 11:00:00,16.79,16.79,16.7,16.74,138600.0,9.7246,9.7246,9.6724,9.6956,138600.0
2009-03-30 11:10:00,16.74,16.78,16.71,16.73,269550.0,9.6956,9.7188,9.6782,9.6898,269550.0
2009-03-30 11:20:00,16.73,16.81,16.66,16.67,165600.0,9.6898,9.7362,9.6493,9.6551,165600.0
2009-03-30 11:30:00,16.66,16.67,16.59,16.65,118350.0,9.6493,9.6551,9.6087,9.6435,118350.0
2009-03-30 11:40:00,16.65,16.71,16.61,16.67,135900.0,9.6435,9.6782,9.6203,9.6551,135900.0
2009-03-30 11:50:00,16.67,16.69,16.6,16.69,127200.0,9.6551,9.6667,9.6145,9.6667,127200.0
2009-03-30 12:00:00,16.68,16.71,16.64,16.65,77100.0,9.6609,9.6782,9.6377,9.6435,77100.0
2009-03-30 12:10:00,16.65,16.76,16.64,16.76,100950.0,9.6435,9.7072,9.6377,9.7072,100950.0
2009-03-30 12:20:00,16.77,16.83,16.75,16.83,111750.0,9.713,9.7477,9.7014,9.7477,111750.0
2009-03-30 12:30:00,16.83,16.88,16.81,16.86,100500.0,9.7477,9.7767,9.7362,9.7651,100500.0
2009-03-30 12:40:00,16.86,16.87,16.79,16.81,70650.0,9.7651,9.7709,9.7246,9.7362,70650.0
2009-03-30 12:50:00,16.81,16.82,16.72,16.73,77550.0,9.7362,9.7419,9.684,9.6898,77550.0
2009-03-30 13:00:00,16.73,16.76,16.71,16.72,52200.0,9.6898,9.7072,9.6782,9.684,52200.0
2009-03-30 13:10:00,16.72,16.75,16.7,16.73,66900.0,9.684,9.7014,9.6724,9.6898,66900.0
2009-03-30 13:20:00,16.73,16.87,16.72,16.84,207450.0,9.6898,9.7709,9.684,9.7535,207450.0
2009-03-30 13:30:00,16.85,16.88,16.77,16.81,113700.0,9.7593,9.7767,9.713,9.7362,113700.0
2009-03-30 13:40:00,16.81,16.82,16.67,16.71,181200.0,9.7362,9.7419,9.6551,9.6782,181200.0
2009-03-30 13:50:00,16.71,16.73,16.66,16.66,126150.0,9.6782,9.6898,9.6493,9.6493,126150.0
2009-03-30 14:00:00,16.66,16.73,16.65,16.69,142050.0,9.6493,9.6898,9.6435,9.6667,142050.0
2009-03-30 14:10:00,16.68,16.76,16.67,16.75,81150.0,9.6609,9.7072,9.6551,9.7014,81150.0
2009-03-30 14:20:00,16.75,16.79,16.69,16.69,93900.0,9.7014,9.7246,9.6667,9.6667,93900.0
2009-03-30 14:30:00,16.69,16.75,16.66,16.7,137850.0,9.6667,9.7014,9.6493,9.6724,137850.0
2009-03-30 14:40:00,16.69,16.69,16.61,16.65,177000.0,9.6667,9.6667,9.6203,9.6435,177000.0
2009-03-30 14:50:00,16.65,16.67,16.57,16.59,127650.0,9.6435,9.6551,9.5972,9.6087,127650.0
2009-03-30 15:00:00,16.59,16.63,16.55,16.63,193650.0,9.6087,9.6319,9.5856,9.6319,193650.0
2009-03-30 15:10:00,16.63,16.71,16.61,16.66,203100.0,9.6319,9.6782,9.6203,9.6493,203100.0
2009-03-30 15:20:00,16.66,16.75,16.66,16.7,257850.0,9.6493,9.7014,9.6493,9.6724,257850.0
2009-03-30 15:30:00,16.69,16.75,16.65,16.67,569100.0,9.6667,9.7014,9.6435,9.6551,569100.0
2009-03-30 15:40:00,16.67,16.68,16.62,16.64,385050.0,9.6551,9.6609,9.6261,9.6377,385050.0
2009-03-30 15:50:00,16.65,16.75,16.65,16.75,695850.0,9.6435,9.7014,9.6435,9.7014,695850.0
2009-03-31 09:30:00,17.05,17.12,16.87,16.89,169800.0,9.8752,9.9157,9.7709,9.7825,169800.0
2009-03-31 09:40:00,16.87,16.91,16.65,16.67,130350.0,9.7709,9.7941,9.6435,9.6551,130350.0
2009-03-31 09:50:00,16.67,16.68,16.59,16.67,117900.0,9.6551,9.6609,9.6087,9.6551,117900.0
2009-03-31 10:00:00,16.67,16.83,16.63,16.77,271950.0,9.6551,9.7477,9.6319,9.713,271950.0
2009-03-31 10:10:00,16.77,16.81,16.68,16.75,151800.0,9.713,9.7362,9.6609,9.7014,151800.0
2009-03-31 10:20:00,16.75,16.89,16.73,16.89,166050.0,9.7014,9.7825,9.6898,9.7825,166050.0
2009-03-31 10:30:00,16.9,16.96,16.9,16.91,154950.0,9.7883,9.823,9.7883,9.7941,154950.0
2009-03-31 10:40:00,16.91,17.01,16.91,16.95,112050.0,9.7941,9.852,9.7941,9.8172,112050.0
2009-03-31 10:50:00,16.94,16.96,16.78,16.81,135300.0,9.8115,9.823,9.7188,9.7362,135300.0
2009-03-31 11:00:00,16.81,16.92,16.81,16.91,104100.0,9.7362,9.7999,9.7362,9.7941,104100.0
2009-03-31 11:10:00,16.91,17.0,16.91,16.97,110550.0,9.7941,9.8462,9.7941,9.8288,110550.0
2009-03-31 11:20:00,16.97,17.05,16.95,17.03,128250.0,9.8288,9.8752,9.8172,9.8636,128250.0
2009-03-31 11:30:00,17.02,17.03,16.93,16.95,78450.0,9.8578,9.8636,9.8057,9.8172,78450.0
2009-03-31 11:40:00,16.94,17.03,16.92,17.03,83550.0,9.8115,9.8636,9.7999,9.8636,83550.0
2009-03-31 11:50:00,17.03,17.05,16.97,17.0,98400.0,9.8636,9.8752,9.8288,9.8462,98400.0
2009-03-31 12:00:00,17.0,17.01,16.92,16.98,101700.0,9.8462,9.852,9.7999,9.8346,101700.0
2009-03-31 12:10:00,16.96,17.06,16.95,17.01,171600.0,9.823,9.881,9.8172,9.852,171600.0
2009-03-31 12:20:00,17.0,17.01,16.93,16.93,189150.0,9.8462,9.852,9.8057,9.8057,189150.0
2009-03-31 12:30:00,16.94,16.95,16.91,16.94,95250.0,9.8115,9.8172,9.7941,9.8115,95250.0
2009-03-31 12:40:00,16.93,17.03,16.93,17.01,250200.0,9.8057,9.8636,9.8057,9.852,250200.0
2009-03-31 12:50:00,17.01,17.08,17.0,17.08,109500.0,9.852,9.8925,9.8462,9.8925,109500.0
2009-03-31 13:00:00,17.08,17.17,17.07,17.17,202200.0,9.8925,9.9447,9.8867,9.9447,202200.0
2009-03-31 13:10:00,17.17,17.22,17.13,17.16,192150.0,9.9447,9.9736,9.9215,9.9389,192150.0
2009-03-31 13:20:00,17.16,17.2,17.16,17.18,66600.0,9.9389,9.962,9.9389,9.9505,66600.0
2009-03-31 13:30:00,17.18,17.25,17.17,17.23,79050.0,9.9505,9.991,9.9447,9.9794,79050.0
2009-03-31 13:40:00,17.23,17.28,17.2,17.27,123000.0,9.9794,10.0084,9.962,10.0026,123000.0
2009-03-31 13:50:00,17.28,17.28,17.21,17.27,82050.0,10.0084,10.0084,9.9678,10.0026,82050.0
2009-03-31 14:00:00,17.27,17.35,17.23,17.35,148650.0,10.0026,10.0489,9.9794,10.0489,148650.0
2009-03-31 14:10:00,17.35,17.39,17.32,17.38,227250.0,10.0489,10.0721,10.0315,10.0663,227250.0
2009-03-31 14:20:00,17.38,17.4,17.34,17.35,158100.0,10.0663,10.0779,10.0431,10.0489,158100.0
2009-03-31 14:30:00,17.35,17.38,17.33,17.38,160800.0,10.0489,10.0663,10.0373,10.0663,160800.0
2009-03-31 14:40:00,17.38,17.45,17.37,17.45,97500.0,10.0663,10.1068,10.0605,10.1068,97500.0
2009-03-31 14:50:00,17.45,17.49,17.41,17.41,148500.0,10.1068,10.13,10.0837,10.0837,148500.0
2009-03-31 15:00:00,17.41,17.41,17.32,17.35,209700.0,10.0837,10.0837,10.0315,10.0489,209700.0
2009-03-31 15:10:00,17.34,17.36,17.28,17.3,283800.0,10.0431,10.0547,10.0084,10.02,283800.0
2009-03-31 15:20:00,17.29,17.35,17.27,17.35,256200.0,10.0142,10.0489,10.0026,10.0489,256200.0
2009-03-31 15:30:00,17.34,17.35,17.13,17.17,741300.0,10.0431,10.0489,9.9215,9.9447,741300.0
2009-03-31 15:40:00,17.17,17.21,17.07,17.11,553500.0,9.9447,9.9678,9.8867,9.9099,553500.0
2009-03-31 15:50:00,17.12,17.24,17.06,17.12,963150.0,9.9157,9.9852,9.881,9.9157,963150.0
2009-04-01 09:30:00,17.33,17.46,16.67,16.69,373650.0,10.0373,10.1126,9.6551,9.6667,373650.0
2009-04-01 09:40:00,16.69,16.76,16.65,16.72,138000.0,9.6667,9.7072,9.6435,9.684,138000.0
2009-04-01 09:50:00,16.73,16.75,16.58,16.66,559350.0,9.6898,9.7014,9.6029,9.6493,559350.0
2009-04-01 10:00:00,16.66,16.76,16.64,16.76,632100.0,9.6493,9.7072,9.6377,9.7072,632100.0
2009-04-01 10:10:00,16.76,16.86,16.71,16.84,433950.0,9.7072,9.7651,9.6782,9.7535,433950.0
2009-04-01 10:20:00,16.84,17.07,16.84,16.97,294300.0,9.7535,9.8867,9.7535,9.8288,294300.0
2009-04-01 10:30:00,16.97,17.05,16.89,17.03,241350.0,9.8288,9.8752,9.7825,9.8636,241350.0
2009-04-01 10:40:00,17.04,17.25,17.03,17.23,234450.0,9.8694,9.991,9.8636,9.9794,234450.0
2009-04-01 10:50:00,17.23,17.28,17.19,17.21,206550.0,9.9794,10.0084,9.9562,9.9678,206550.0
2009-04-01 11:00:00,17.21,17.27,17.13,17.16,168750.0,9.9678,10.0026,9.9215,9.9389,168750.0
2009-04-01 11:10:00,17.17,17.18,17.07,17.1,143550.0,9.9447,9.9505,9.8867,9.9041,143550.0
2009-04-01 11:20:00,17.1,17.18,17.05,17.16,136350.0,9.9041,9.9505,9.8752,9.9389,136350.0
2009-04-01 11:30:00,17.16,17.24,17.11,17.13,142200.0,9.9389,9.9852,9.9099,9.9215,142200.0
2009-04-01 11:40:00,17.13,17.17,17.09,17.13,175350.0,9.9215,9.9447,9.8983,9.9215,175350.0
2009-04-01 11:50:00,17.12,17.23,17.09,17.16,98250.0,9.9157,9.9794,9.8983,9.9389,98250.0
2009-04-01 12:00:00,17.16,17.24,17.16,17.22,159300.0,9.9389,9.9852,9.9389,9.9736,159300.0
2009-04-01 12:10:00,17.21,17.22,17.17,17.17,160800.0,9.9678,9.9736,9.9447,9.9447,160800.0
2009-04-01 12:20:00,17.17,17.21,17.15,17.21,115650.0,9.9447,9.9678,9.9331,9.9678,115650.0
2009-04-01 12:30:00,17.21,17.21,17.12,17.13,119850.0,9.9678,9.9678,9.9157,9.9215,119850.0
2009-04-01 12:40:00,17.13,17.21,17.13,17.19,138000.0,9.9215,9.9678,9.9215,9.9562,138000.0
2009-04-01 12:50:00,17.19,17.2,17.11,17.13,96450.0,9.9562,9.962,9.9099,9.9215,96450.0
2009-04-01 13:00:00,17.13,17.19,17.11,17.12,101400.0,9.9215,9.9562,9.9099,9.9157,101400.0
2009-04-01 13:10:00,17.12,17.2,17.1,17.2,313950.0,9.9157,9.962,9.9041,9.962,313950.0
2009-04-01 13:20:00,17.2,17.23,17.19,17.22,147600.0,9.962,9.9794,9.9562,9.9736,147600.0
2009-04-01 13:30:00,17.21,17.24,17.15,17.22,217350.0,9.9678,9.9852,9.9331,9.9736,217350.0
2009-04-01 13:40:00,17.22,17.27,17.19,17.19,266700.0,9.9736,10.0026,9.9562,9.9562,266700.0
2009-04-01 13:50:00,17.19,17.3,17.19,17.29,232050.0,9.9562,10.02,9.9562,10.0142,232050.0
2009-04-01 14:00:00,17.3,17.36,17.27,17.34,476850.0,10.02,10.0547,10.0026,10.0431,476850.0
2009-04-01 14:10:00,17.34,17.36,17.31,17.35,246300.0,10.0431,10.0547,10.0258,10.0489,246300.0
2009-04-01 14:20:00,17.35,17.42,17.35,17.41,381600.0,10.0489,10.0895,10.0489,10.0837,381600.0
2009-04-01 14:30:00,17.41,17.51,17.41,17.48,338550.0,10.0837,10.1416,10.0837,10.1242,338550.0
2009-04-01 14:40:00,17.48,17.48,17.35,17.41,604650.0,10.1242,10.1242,10.0489,10.0837,604650.0
2009-04-01 14:50:00,17.4,17.5,17.4,17.47,242850.0,10.0779,10.1358,10.0779,10.1184,242850.0
2009-04-01 15:00:00,17.47,17.47,17.31,17.32,561300.0,10.1184,10.1184,10.0258,10.0315,561300.0
2009-04-01 15:10:00,17.31,17.33,17.17,17.29,497400.0,10.0258,10.0373,9.9447,10.0142,497400.0
2009-04-01 15:20:00,17.29,17.31,17.23,17.29,387450.0,10.0142,10.0258,9.9794,10.0142,387450.0
2009-04-01 15:30:00,17.3,17.44,17.28,17.43,739650.0,10.02,10.101,10.0084,10.0953,739650.0
2009-04-01 15:40:00,17.43,17.47,17.41,17.41,511500.0,10.0953,10.1184,10.0837,10.0837,511500.0
2009-04-01 15:50:00,17.41,17.47,17.35,17.43,871950.0,10.0837,10.1184,10.0489,10.0953,871950.0
2009-04-02 09:30:00,17.87,18.19,17.67,17.97,414750.0,10.3501,10.5354,10.2343,10.408,414750.0
2009-04-02 09:40:00,17.97,18.23,17.9,18.17,238500.0,10.408,10.5586,10.3675,10.5239,238500.0
2009-04-02 09:50:00,18.16,18.44,18.06,18.4,493050.0,10.5181,10.6802,10.4601,10.6571,493050.0
2009-04-02 10:00:00,18.41,18.43,18.33,18.42,298650.0,10.6629,10.6744,10.6165,10.6686,298650.0
2009-04-02 10:10:00,18.41,18.48,18.25,18.44,289200.0,10.6629,10.7034,10.5702,10.6802,289200.0
2009-04-02 10:20:00,18.44,18.52,18.4,18.43,198600.0,10.6802,10.7266,10.6571,10.6744,198600.0
2009-04-02 10:30:00,18.44,18.64,18.41,18.63,189300.0,10.6802,10.7961,10.6629,10.7903,189300.0
2009-04-02 10:40:00,18.63,18.78,18.55,18.76,365100.0,10.7903,10.8772,10.7439,10.8656,365100.0
2009-04-02 10:50:00,18.77,18.93,18.71,18.93,546000.0,10.8714,10.964,10.8366,10.964,546000.0
2009-04-02 11:00:00,18.93,19.17,18.92,19.17,588750.0,10.964,11.103,10.9582,11.103,588750.0
2009-04-02 11:10:00,19.17,19.73,19.17,19.73,665400.0,11.103,11.4274,11.103,11.4274,665400.0
2009-04-02 11:20:00,19.73,20.07,19.73,19.99,960450.0,11.4274,11.6243,11.4274,11.578,960450.0
2009-04-02 11:30:00,19.99,19.99,19.63,19.63,639450.0,11.578,11.578,11.3695,11.3695,639450.0
2009-04-02 11:40:00,19.63,19.67,19.43,19.44,329400.0,11.3695,11.3926,11.2536,11.2594,329400.0
2009-04-02 11:50:00,19.44,19.46,19.33,19.41,312450.0,11.2594,11.271,11.1957,11.242,312450.0
2009-04-02 12:00:00,19.41,19.41,19.05,19.06,718800.0,11.242,11.242,11.0335,11.0393,718800.0
2009-04-02 12:10:00,19.06,19.25,19.06,19.23,459300.0,11.0393,11.1494,11.0393,11.1378,459300.0
2009-04-02 12:20:00,19.21,19.43,19.17,19.4,293250.0,11.1262,11.2536,11.103,11.2363,293250.0
2009-04-02 12:30:00,19.41,19.53,19.41,19.53,118800.0,11.242,11.3115,11.242,11.3115,118800.0
2009-04-02 12:40:00,19.53,19.53,19.4,19.5,260550.0,11.3115,11.3115,11.2363,11.2942,260550.0
2009-04-02 12:50:00,19.5,19.61,19.49,19.51,156150.0,11.2942,11.3579,11.2884,11.3,156150.0
2009-04-02 13:00:00,19.51,19.53,19.41,19.41,272250.0,11.3,11.3115,11.242,11.242,272250.0
2009-04-02 13:10:00,19.41,19.41,19.28,19.28,225150.0,11.242,11.242,11.1668,11.1668,225150.0
2009-04-02 13:20:00,19.28,19.29,19.17,19.23,251400.0,11.1668,11.1725,11.103,11.1378,251400.0
2009-04-02 13:30:00,19.23,19.29,19.15,19.17,187050.0,11.1378,11.1725,11.0915,11.103,187050.0
2009-04-02 13:40:00,19.17,19.21,19.03,19.1,238650.0,11.103,11.1262,11.022,11.0625,238650.0
2009-04-02 13:50:00,19.1,19.19,18.99,19.13,235350.0,11.0625,11.1146,10.9988,11.0799,235350.0
2009-04-02 14:00:00,19.14,19.25,19.13,19.21,170700.0,11.0857,11.1494,11.0799,11.1262,170700.0
2009-04-02 14:10:00,19.21,19.21,19.13,19.16,115500.0,11.1262,11.1262,11.0799,11.0972,115500.0
2009-04-02 14:20:00,19.16,19.28,19.14,19.28,250650.0,11.0972,11.1668,11.0857,11.1668,250650.0
2009-04-02 14:30:00,19.27,19.49,19.27,19.48,328200.0,11.161,11.2884,11.161,11.2826,328200.0
2009-04-02 14:40:00,19.48,19.59,19.47,19.53,331500.0,11.2826,11.3463,11.2768,11.3115,331500.0
2009-04-02 14:50:00,19.53,19.54,19.46,19.5,308100.0,11.3115,11.3173,11.271,11.2942,308100.0
2009-04-02 15:00:00,19.51,19.53,19.34,19.38,235350.0,11.3,11.3115,11.2015,11.2247,235350.0
2009-04-02 15:10:00,19.39,19.43,19.31,19.31,321600.0,11.2305,11.2536,11.1841,11.1841,321600.0
2009-04-02 15:20:00,19.31,19.39,19.26,19.33,341850.0,11.1841,11.2305,11.1552,11.1957,341850.0
2009-04-02 15:30:00,19.33,19.37,19.23,19.29,402000.0,11.1957,11.2189,11.1378,11.1725,402000.0
2009-04-02 15:40:00,19.29,19.31,19.16,19.21,821400.0,11.1725,11.1841,11.0972,11.1262,821400.0
2009-04-02 15:50:00,19.23,19.25,19.13,19.25,1090800.0,11.1378,11.1494,11.0799,11.1494,1090800.0
2009-04-03 09:30:00,19.19,19.51,19.0,19.51,331350.0,11.1146,11.3,11.0046,11.3,331350.0
2009-04-03 09:40:00,19.51,19.72,19.49,19.7,321300.0,11.3,11.4216,11.2884,11.41,321300.0
2009-04-03 09:50:00,19.7,20.0,19.67,19.98,697650.0,11.41,11.5838,11.3926,11.5722,697650.0
2009-04-03 10:00:00,19.97,19.99,19.75,19.89,276600.0,11.5664,11.578,11.439,11.5201,276600.0
2009-04-03 10:10:00,19.9,19.99,19.83,19.97,205200.0,11.5258,11.578,11.4853,11.5664,205200.0
2009-04-03 10:20:00,19.97,20.03,19.93,20.01,265800.0,11.5664,11.6011,11.5432,11.5896,265800.0
2009-04-03 10:30:00,20.0,20.01,19.81,19.88,297150.0,11.5838,11.5896,11.4737,11.5143,297150.0
2009-04-03 10:40:00,19.89,19.98,19.79,19.98,434250.0,11.5201,11.5722,11.4621,11.5722,434250.0
2009-04-03 10:50:00,19.98,20.08,19.97,20.0,245400.0,11.5722,11.6301,11.5664,11.5838,245400.0
2009-04-03 11:00:00,20.0,20.07,19.93,20.01,191400.0,11.5838,11.6243,11.5432,11.5896,191400.0
2009-04-03 11:10:00,20.0,20.05,19.96,19.99,174150.0,11.5838,11.6127,11.5606,11.578,174150.0
2009-04-03 11:20:00,19.99,20.01,19.92,19.96,183300.0,11.578,11.5896,11.5374,11.5606,183300.0
2009-04-03 11:30:00,19.97,20.05,19.9,20.02,255150.0,11.5664,11.6127,11.5258,11.5954,255150.0
2009-04-03 11:40:00,20.01,20.13,20.0,20.01,176550.0,11.5896,11.6591,11.5838,11.5896,176550.0
2009-04-03 11:50:00,20.01,20.14,20.01,20.11,78750.0,11.5896,11.6649,11.5896,11.6475,78750.0
2009-04-03 12:00:00,20.11,20.17,20.09,20.09,175200.0,11.6475,11.6822,11.6359,11.6359,175200.0
2009-04-03 12:10:00,20.1,20.21,20.07,20.17,115950.0,11.6417,11.7054,11.6243,11.6822,115950.0
2009-04-03 12:20:00,20.17,20.17,20.08,20.09,163200.0,11.6822,11.6822,11.6301,11.6359,163200.0
2009-04-03 12:30:00,20.1,20.12,20.05,20.05,193800.0,11.6417,11.6533,11.6127,11.6127,193800.0
2009-04-03 12:40:00,20.04,20.07,19.99,20.03,147750.0,11.6069,11.6243,11.578,11.6011,147750.0
2009-04-03 12:50:00,20.03,20.03,19.97,20.0,129300.0,11.6011,11.6011,11.5664,11.5838,129300.0
2009-04-03 13:00:00,20.0,20.03,19.95,19.95,151800.0,11.5838,11.6011,11.5548,11.5548,151800.0
2009-04-03 13:10:00,19.95,19.97,19.85,19.87,184050.0,11.5548,11.5664,11.4969,11.5085,184050.0
2009-04-03 13:20:00,19.87,19.94,19.87,19.93,186900.0,11.5085,11.549,11.5085,11.5432,186900.0
2009-04-03 13:30:00,19.93,19.97,19.85,19.85,134700.0,11.5432,11.5664,11.4969,11.4969,134700.0
2009-04-03 13:40:00,19.85,19.87,19.81,19.87,146250.0,11.4969,11.5085,11.4737,11.5085,146250.0
2009-04-03 13:50:00,19.87,19.99,19.85,19.96,114900.0,11.5085,11.578,11.4969,11.5606,114900.0
2009-04-03 14:00:00,19.97,19.99,19.87,19.94,117300.0,11.5664,11.578,11.5085,11.549,117300.0
2009-04-03 14:10:00,19.93,20.0,19.93,19.98,148200.0,11.5432,11.5838,11.5432,11.5722,148200.0
2009-04-03 14:20:00,19.98,20.0,19.93,19.98,518100.0,11.5722,11.5838,11.5432,11.5722,518100.0
2009-04-03 14:30:00,19.99,20.01,19.96,20.0,270300.0,11.578,11.5896,11.5606,11.5838,270300.0
2009-04-03 14:40:00,20.0,20.01,19.92,19.93,210300.0,11.5838,11.5896,11.5374,11.5432,210300.0
2009-04-03 14:50:00,19.93,19.99,19.91,19.95,239400.0,11.5432,11.578,11.5316,11.5548,239400.0
2009-04-03 15:00:00,19.95,19.98,19.87,19.91,291750.0,11.5548,11.5722,11.5085,11.5316,291750.0
2009-04-03 15:10:00,19.9,19.96,19.87,19.95,276000.0,11.5258,11.5606,11.5085,11.5548,276000.0
2009-04-03 15:20:00,19.95,19.97,19.88,19.91,255300.0,11.5548,11.5664,11.5143,11.5316,255300.0
2009-04-03 15:30:00,19.91,19.99,19.89,19.91,245250.0,11.5316,11.578,11.5201,11.5316,245250.0
2009-04-03 15:40:00,19.91,20.09,19.91,20.06,485250.0,11.5316,11.6359,11.5316,11.6185,485250.0
2009-04-03 15:50:00,20.06,20.17,20.05,20.15,625800.0,11.6185,11.6822,11.6127,11.6706,625800.0
2009-04-06 09:30:00,19.89,20.07,19.51,19.58,267300.0,11.5201,11.6243,11.3,11.3405,267300.0
2009-04-06 09:40:00,19.61,19.65,19.29,19.44,231000.0,11.3579,11.3811,11.1725,11.2594,231000.0
2009-04-06 09:50:00,19.45,19.63,19.45,19.59,107250.0,11.2652,11.3695,11.2652,11.3463,107250.0
2009-04-06 10:00:00,19.57,19.75,19.51,19.75,117750.0,11.3347,11.439,11.3,11.439,117750.0
2009-04-06 10:10:00,19.74,19.79,19.48,19.53,165150.0,11.4332,11.4621,11.2826,11.3115,165150.0
2009-04-06 10:20:00,19.49,19.55,19.32,19.33,150600.0,11.2884,11.3231,11.1899,11.1957,150600.0
2009-04-06 10:30:00,19.32,19.45,19.28,19.45,212100.0,11.1899,11.2652,11.1668,11.2652,212100.0
2009-04-06 10:40:00,19.45,19.55,19.43,19.48,203550.0,11.2652,11.3231,11.2536,11.2826,203550.0
2009-04-06 10:50:00,19.48,19.5,19.39,19.4,138000.0,11.2826,11.2942,11.2305,11.2363,138000.0
2009-04-06 11:00:00,19.41,19.41,19.15,19.17,203400.0,11.242,11.242,11.0915,11.103,203400.0
2009-04-06 11:10:00,19.18,19.27,19.17,19.24,188700.0,11.1088,11.161,11.103,11.1436,188700.0
2009-04-06 11:20:00,19.23,19.27,19.15,19.18,240450.0,11.1378,11.161,11.0915,11.1088,240450.0
2009-04-06 11:30:00,19.18,19.23,19.11,19.15,245700.0,11.1088,11.1378,11.0683,11.0915,245700.0
2009-04-06 11:40:00,19.15,19.17,19.07,19.09,242700.0,11.0915,11.103,11.0451,11.0567,242700.0
2009-04-06 11:50:00,19.09,19.11,19.01,19.07,225750.0,11.0567,11.0683,11.0104,11.0451,225750.0
2009-04-06 12:00:00,19.07,19.15,19.01,19.13,188400.0,11.0451,11.0915,11.0104,11.0799,188400.0
2009-04-06 12:10:00,19.11,19.15,19.06,19.07,101250.0,11.0683,11.0915,11.0393,11.0451,101250.0
2009-04-06 12:20:00,19.05,19.13,19.03,19.12,37950.0,11.0335,11.0799,11.022,11.0741,37950.0
2009-04-06 12:30:00,19.12,19.14,19.07,19.09,54900.0,11.0741,11.0857,11.0451,11.0567,54900.0
2009-04-06 12:40:00,19.1,19.16,19.08,19.13,63900.0,11.0625,11.0972,11.0509,11.0799,63900.0
2009-04-06 12:50:00,19.13,19.25,19.13,19.24,101400.0,11.0799,11.1494,11.0799,11.1436,101400.0
2009-04-06 13:00:00,19.24,19.3,19.18,19.19,94200.0,11.1436,11.1783,11.1088,11.1146,94200.0
2009-04-06 13:10:00,19.18,19.21,19.07,19.09,160350.0,11.1088,11.1262,11.0451,11.0567,160350.0
2009-04-06 13:20:00,19.09,19.19,19.07,19.11,141150.0,11.0567,11.1146,11.0451,11.0683,141150.0
2009-04-06 13:30:00,19.1,19.11,18.97,19.02,71700.0,11.0625,11.0683,10.9872,11.0162,71700.0
2009-04-06 13:40:00,19.03,19.15,19.01,19.15,113700.0,11.022,11.0915,11.0104,11.0915,113700.0
2009-04-06 13:50:00,19.15,19.17,19.07,19.07,141750.0,11.0915,11.103,11.0451,11.0451,141750.0
2009-04-06 14:00:00,19.07,19.15,19.05,19.13,179100.0,11.0451,11.0915,11.0335,11.0799,179100.0
2009-04-06 14:10:00,19.13,19.18,19.01,19.07,134250.0,11.0799,11.1088,11.0104,11.0451,134250.0
2009-04-06 14:20:00,19.07,19.19,19.03,19.13,216750.0,11.0451,11.1146,11.022,11.0799,216750.0
2009-04-06 14:30:00,19.13,19.15,19.02,19.03,142050.0,11.0799,11.0915,11.0162,11.022,142050.0
2009-04-06 14:40:00,19.03,19.15,18.98,19.11,196050.0,11.022,11.0915,10.993,11.0683,196050.0
2009-04-06 14:50:00,19.11,19.26,19.11,19.2,233850.0,11.0683,11.1552,11.0683,11.1204,233850.0
2009-04-06 15:00:00,19.21,19.21,19.06,19.09,193650.0,11.1262,11.1262,11.0393,11.0567,193650.0
2009-04-06 15:10:00,19.09,19.19,19.04,19.16,339900.0,11.0567,11.1146,11.0277,11.0972,339900.0
2009-04-06 15:20:00,19.16,19.23,19.09,19.17,289350.0,11.0972,11.1378,11.0567,11.103,289350.0
2009-04-06 15:30:00,19.16,19.26,19.14,19.16,361350.0,11.0972,11.1552,11.0857,11.0972,361350.0
2009-04-06 15:40:00,19.16,19.33,19.16,19.27,455700.0,11.0972,11.1957,11.0972,11.161,455700.0
2009-04-06 15:50:00,19.27,19.41,19.27,19.39,619350.0,11.161,11.242,11.161,11.2305,619350.0
2009-04-07 09:30:00,19.17,19.51,18.77,18.95,275100.0,11.103,11.3,10.8714,10.9756,275100.0
2009-04-07 09:40:00,18.95,19.03,18.84,18.93,228900.0,10.9756,11.022,10.9119,10.964,228900.0
2009-04-07 09:50:00,18.93,19.0,18.93,18.95,190200.0,10.964,11.0046,10.964,10.9756,190200.0
2009-04-07 10:00:00,18.96,18.97,18.79,18.83,144000.0,10.9814,10.9872,10.8829,10.9061,144000.0
2009-04-07 10:10:00,18.83,18.84,18.75,18.79,176700.0,10.9061,10.9119,10.8598,10.8829,176700.0
2009-04-07 10:20:00,18.79,18.86,18.72,18.8,330150.0,10.8829,10.9235,10.8424,10.8887,330150.0
2009-04-07 10:30:00,18.82,18.9,18.77,18.86,199950.0,10.9003,10.9467,10.8714,10.9235,199950.0
2009-04-07 10:40:00,18.87,18.89,18.77,18.84,165450.0,10.9293,10.9409,10.8714,10.9119,165450.0
2009-04-07 10:50:00,18.85,18.93,18.83,18.88,123750.0,10.9177,10.964,10.9061,10.9351,123750.0
2009-04-07 11:00:00,18.88,18.91,18.75,18.79,196950.0,10.9351,10.9525,10.8598,10.8829,196950.0
2009-04-07 11:10:00,18.78,18.79,18.73,18.77,189000.0,10.8772,10.8829,10.8482,10.8714,189000.0
2009-04-07 11:20:00,18.77,18.8,18.71,18.77,191850.0,10.8714,10.8887,10.8366,10.8714,191850.0
2009-04-07 11:30:00,18.77,18.8,18.63,18.64,283200.0,10.8714,10.8887,10.7903,10.7961,283200.0
2009-04-07 11:40:00,18.64,18.69,18.61,18.68,188700.0,10.7961,10.825,10.7787,10.8192,188700.0
2009-04-07 11:50:00,18.68,18.72,18.65,18.67,112650.0,10.8192,10.8424,10.8019,10.8134,112650.0
2009-04-07 12:00:00,18.67,18.75,18.66,18.73,133500.0,10.8134,10.8598,10.8077,10.8482,133500.0
2009-04-07 12:10:00,18.73,18.85,18.72,18.75,155400.0,10.8482,10.9177,10.8424,10.8598,155400.0
2009-04-07 12:20:00,18.75,18.77,18.65,18.67,65400.0,10.8598,10.8714,10.8019,10.8134,65400.0
2009-04-07 12:30:00,18.67,18.71,18.66,18.67,110850.0,10.8134,10.8366,10.8077,10.8134,110850.0
2009-04-07 12:40:00,18.67,18.7,18.66,18.69,85050.0,10.8134,10.8308,10.8077,10.825,85050.0
2009-04-07 12:50:00,18.69,18.71,18.66,18.68,76500.0,10.825,10.8366,10.8077,10.8192,76500.0
2009-04-07 13:00:00,18.69,18.69,18.6,18.61,117300.0,10.825,10.825,10.7729,10.7787,117300.0
2009-04-07 13:10:00,18.6,18.6,18.43,18.44,207900.0,10.7729,10.7729,10.6744,10.6802,207900.0
2009-04-07 13:20:00,18.44,18.45,18.36,18.37,153300.0,10.6802,10.686,10.6339,10.6397,153300.0
2009-04-07 13:30:00,18.37,18.38,18.28,18.35,158850.0,10.6397,10.6455,10.5876,10.6281,158850.0
2009-04-07 13:40:00,18.36,18.41,18.33,18.35,61500.0,10.6339,10.6629,10.6165,10.6281,61500.0
2009-04-07 13:50:00,18.35,18.43,18.32,18.38,83550.0,10.6281,10.6744,10.6107,10.6455,83550.0
2009-04-07 14:00:00,18.37,18.4,18.34,18.39,92700.0,10.6397,10.6571,10.6223,10.6513,92700.0
2009-04-07 14:10:00,18.38,18.43,18.35,18.35,123750.0,10.6455,10.6744,10.6281,10.6281,123750.0
2009-04-07 14:20:00,18.37,18.42,18.33,18.4,79200.0,10.6397,10.6686,10.6165,10.6571,79200.0
2009-04-07 14:30:00,18.41,18.41,18.31,18.35,149850.0,10.6629,10.6629,10.6049,10.6281,149850.0
2009-04-07 14:40:00,18.35,18.41,18.35,18.39,157350.0,10.6281,10.6629,10.6281,10.6513,157350.0
2009-04-07 14:50:00,18.38,18.51,18.38,18.51,124050.0,10.6455,10.7208,10.6455,10.7208,124050.0
2009-04-07 15:00:00,18.51,18.53,18.42,18.53,171000.0,10.7208,10.7324,10.6686,10.7324,171000.0
2009-04-07 15:10:00,18.53,18.67,18.53,18.66,190950.0,10.7324,10.8134,10.7324,10.8077,190950.0
2009-04-07 15:20:00,18.67,18.67,18.48,18.5,301950.0,10.8134,10.8134,10.7034,10.715,301950.0
2009-04-07 15:30:00,18.5,18.59,18.49,18.56,210450.0,10.715,10.7671,10.7092,10.7497,210450.0
2009-04-07 15:40:00,18.55,18.67,18.53,18.57,401850.0,10.7439,10.8134,10.7324,10.7555,401850.0
2009-04-07 15:50:00,18.57,18.61,18.45,18.46,698400.0,10.7555,10.7787,10.686,10.6918,698400.0
2009-04-08 09:30:00,18.54,18.9,18.54,18.83,165450.0,10.7382,10.9467,10.7382,10.9061,165450.0
2009-04-08 09:40:00,18.84,19.06,18.76,18.96,221250.0,10.9119,11.0393,10.8656,10.9814,221250.0
2009-04-08 09:50:00,18.95,19.02,18.91,19.0,144750.0,10.9756,11.0162,10.9525,11.0046,144750.0
2009-04-08 10:00:00,19.01,19.07,18.87,19.07,297000.0,11.0104,11.0451,10.9293,11.0451,297000.0
2009-04-08 10:10:00,19.04,19.09,18.97,19.06,190350.0,11.0277,11.0567,10.9872,11.0393,190350.0
2009-04-08 10:20:00,19.05,19.05,18.84,18.91,169800.0,11.0335,11.0335,10.9119,10.9525,169800.0
2009-04-08 10:30:00,18.89,18.98,18.87,18.94,123300.0,10.9409,10.993,10.9293,10.9698,123300.0
2009-04-08 10:40:00,18.95,19.0,18.93,18.95,117750.0,10.9756,11.0046,10.964,10.9756,117750.0
2009-04-08 10:50:00,18.95,18.96,18.87,18.95,104550.0,10.9756,10.9814,10.9293,10.9756,104550.0
2009-04-08 11:00:00,18.94,19.03,18.94,19.0,114900.0,10.9698,11.022,10.9698,11.0046,114900.0
2009-04-08 11:10:00,19.0,19.06,18.97,19.0,149250.0,11.0046,11.0393,10.9872,11.0046,149250.0
2009-04-08 11:20:00,19.0,19.07,18.97,19.02,123750.0,11.0046,11.0451,10.9872,11.0162,123750.0
2009-04-08 11:30:00,19.02,19.15,19.02,19.15,220800.0,11.0162,11.0915,11.0162,11.0915,220800.0
2009-04-08 11:40:00,19.15,19.16,19.06,19.11,111750.0,11.0915,11.0972,11.0393,11.0683,111750.0
2009-04-08 11:50:00,19.11,19.17,19.07,19.09,105600.0,11.0683,11.103,11.0451,11.0567,105600.0
2009-04-08 12:00:00,19.09,19.13,19.07,19.07,67200.0,11.0567,11.0799,11.0451,11.0451,67200.0
2009-04-08 12:10:00,19.08,19.13,19.06,19.11,74400.0,11.0509,11.0799,11.0393,11.0683,74400.0
2009-04-08 12:20:00,19.11,19.19,19.09,19.16,105750.0,11.0683,11.1146,11.0567,11.0972,105750.0
2009-04-08 12:30:00,19.16,19.17,19.11,19.13,106050.0,11.0972,11.103,11.0683,11.0799,106050.0
2009-04-08 12:40:00,19.13,19.23,19.13,19.21,177450.0,11.0799,11.1378,11.0799,11.1262,177450.0
2009-04-08 12:50:00,19.23,19.31,19.2,19.25,157350.0,11.1378,11.1841,11.1204,11.1494,157350.0
2009-04-08 13:00:00,19.25,19.25,19.16,19.21,72300.0,11.1494,11.1494,11.0972,11.1262,72300.0
2009-04-08 13:10:00,19.21,19.23,19.18,19.18,96000.0,11.1262,11.1378,11.1088,11.1088,96000.0
2009-04-08 13:20:00,19.18,19.21,19.17,19.17,117900.0,11.1088,11.1262,11.103,11.103,117900.0
2009-04-08 13:30:00,19.19,19.21,19.07,19.12,97200.0,11.1146,11.1262,11.0451,11.0741,97200.0
2009-04-08 13:40:00,19.11,19.16,19.08,19.16,124800.0,11.0683,11.0972,11.0509,11.0972,124800.0
2009-04-08 13:50:00,19.15,19.17,19.11,19.13,184050.0,11.0915,11.103,11.0683,11.0799,184050.0
2009-04-08 14:00:00,19.13,19.14,18.99,18.99,130500.0,11.0799,11.0857,10.9988,10.9988,130500.0
2009-04-08 14:10:00,18.99,19.04,18.95,18.97,106350.0,10.9988,11.0277,10.9756,10.9872,106350.0
2009-04-08 14:20:00,18.97,19.0,18.91,18.95,150600.0,10.9872,11.0046,10.9525,10.9756,150600.0
2009-04-08 14:30:00,18.95,18.97,18.87,18.89,139050.0,10.9756,10.9872,10.9293,10.9409,139050.0
2009-04-08 14:40:00,18.89,18.96,18.85,18.93,114150.0,10.9409,10.9814,10.9177,10.964,114150.0
2009-04-08 14:50:00,18.93,18.93,18.81,18.87,139350.0,10.964,10.964,10.8945,10.9293,139350.0
2009-04-08 15:00:00,18.86,18.87,18.73,18.78,214650.0,10.9235,10.9293,10.8482,10.8772,214650.0
2009-04-08 15:10:00,18.78,18.91,18.73,18.9,221400.0,10.8772,10.9525,10.8482,10.9467,221400.0
2009-04-08 15:20:00,18.9,18.93,18.85,18.88,288300.0,10.9467,10.964,10.9177,10.9351,288300.0
2009-04-08 15:30:00,18.88,19.02,18.85,19.02,291300.0,10.9351,11.0162,10.9177,11.0162,291300.0
2009-04-08 15:40:00,19.02,19.04,18.95,19.03,239550.0,11.0162,11.0277,10.9756,11.022,239550.0
2009-04-08 15:50:00,19.03,19.11,18.99,19.11,426600.0,11.022,11.0683,10.9988,11.0683,426600.0
2009-04-09 09:30:00,19.69,20.21,19.67,20.09,395400.0,11.4042,11.7054,11.3926,11.6359,395400.0
2009-04-09 09:40:00,20.09,20.52,20.0,20.49,449700.0,11.6359,11.8849,11.5838,11.8676,449700.0
2009-04-09 09:50:00,20.49,21.02,20.48,20.97,631350.0,11.8676,12.1745,11.8618,12.1456,631350.0
2009-04-09 10:00:00,20.97,21.06,20.88,20.93,519600.0,12.1456,12.1977,12.0935,12.1224,519600.0
2009-04-09 10:10:00,20.92,21.13,20.84,21.11,247950.0,12.1166,12.2383,12.0703,12.2267,247950.0
2009-04-09 10:20:00,21.11,21.17,20.95,20.99,204900.0,12.2267,12.2614,12.134,12.1572,204900.0
2009-04-09 10:30:00,21.0,21.0,20.87,20.97,190950.0,12.163,12.163,12.0877,12.1456,190950.0
2009-04-09 10:40:00,20.97,20.97,20.86,20.9,295650.0,12.1456,12.1456,12.0819,12.105,295650.0
2009-04-09 10:50:00,20.9,21.06,20.89,21.03,275100.0,12.105,12.1977,12.0992,12.1803,275100.0
2009-04-09 11:00:00,21.03,21.09,20.99,21.03,236100.0,12.1803,12.2151,12.1572,12.1803,236100.0
2009-04-09 11:10:00,21.02,21.03,20.93,21.03,289950.0,12.1745,12.1803,12.1224,12.1803,289950.0
2009-04-09 11:20:00,21.03,21.13,20.9,20.93,268350.0,12.1803,12.2383,12.105,12.1224,268350.0
2009-04-09 11:30:00,20.93,21.0,20.87,20.89,177150.0,12.1224,12.163,12.0877,12.0992,177150.0
2009-04-09 11:40:00,20.89,20.99,20.84,20.99,255750.0,12.0992,12.1572,12.0703,12.1572,255750.0
2009-04-09 11:50:00,21.0,21.11,20.99,21.11,245100.0,12.163,12.2267,12.1572,12.2267,245100.0
2009-04-09 12:00:00,21.11,21.17,21.08,21.11,342750.0,12.2267,12.2614,12.2093,12.2267,342750.0
2009-04-09 12:10:00,21.11,21.17,21.09,21.09,235200.0,12.2267,12.2614,12.2151,12.2151,235200.0
2009-04-09 12:20:00,21.09,21.1,21.04,21.05,228300.0,12.2151,12.2209,12.1861,12.1919,228300.0
2009-04-09 12:30:00,21.05,21.13,21.01,21.04,158100.0,12.1919,12.2383,12.1687,12.1861,158100.0
2009-04-09 12:40:00,21.04,21.17,21.04,21.17,117000.0,12.1861,12.2614,12.1861,12.2614,117000.0
2009-04-09 12:50:00,21.17,21.19,21.09,21.09,103800.0,12.2614,12.273,12.2151,12.2151,103800.0
2009-04-09 13:00:00,21.09,21.17,21.09,21.17,92100.0,12.2151,12.2614,12.2151,12.2614,92100.0
2009-04-09 13:10:00,21.17,21.21,21.13,21.2,154500.0,12.2614,12.2846,12.2383,12.2788,154500.0
2009-04-09 13:20:00,21.2,21.27,21.19,21.2,162600.0,12.2788,12.3193,12.273,12.2788,162600.0
2009-04-09 13:30:00,21.2,21.24,21.19,21.19,78300.0,12.2788,12.302,12.273,12.273,78300.0
2009-04-09 13:40:00,21.19,21.25,21.17,21.25,92250.0,12.273,12.3078,12.2614,12.3078,92250.0
2009-04-09 13:50:00,21.24,21.25,21.19,21.2,86850.0,12.302,12.3078,12.273,12.2788,86850.0
2009-04-09 14:00:00,21.21,21.22,21.17,21.22,108750.0,12.2846,12.2904,12.2614,12.2904,108750.0
2009-04-09 14:10:00,21.22,21.25,21.11,21.15,148950.0,12.2904,12.3078,12.2267,12.2498,148950.0
2009-04-09 14:20:00,21.15,21.21,21.11,21.21,153750.0,12.2498,12.2846,12.2267,12.2846,153750.0
2009-04-09 14:30:00,21.21,21.33,21.21,21.33,226800.0,12.2846,12.3541,12.2846,12.3541,226800.0
2009-04-09 14:40:00,21.33,21.43,21.31,21.41,339750.0,12.3541,12.412,12.3425,12.4004,339750.0
2009-04-09 14:50:00,21.41,21.43,21.36,21.38,177600.0,12.4004,12.412,12.3715,12.383,177600.0
2009-04-09 15:00:00,21.39,21.4,21.35,21.37,205200.0,12.3888,12.3946,12.3657,12.3773,205200.0
2009-04-09 15:10:00,21.37,21.37,21.17,21.27,298200.0,12.3773,12.3773,12.2614,12.3193,298200.0
2009-04-09 15:20:00,21.27,21.31,21.21,21.25,238650.0,12.3193,12.3425,12.2846,12.3078,238650.0
2009-04-09 15:30:00,21.25,21.29,21.18,21.25,373500.0,12.3078,12.3309,12.2672,12.3078,373500.0
2009-04-09 15:40:00,21.25,21.27,21.15,21.23,675150.0,12.3078,12.3193,12.2498,12.2962,675150.0
2009-04-09 15:50:00,21.23,21.28,21.18,21.28,843900.0,12.2962,12.3251,12.2672,12.3251,843900.0
2009-04-13 09:30:00,21.11,21.17,20.63,20.69,198750.0,12.2267,12.2614,11.9487,11.9834,198750.0
2009-04-13 09:40:00,20.69,20.69,20.33,20.34,203400.0,11.9834,11.9834,11.7749,11.7807,203400.0
2009-04-13 09:50:00,20.35,20.49,20.23,20.45,215850.0,11.7865,11.8676,11.717,11.8444,215850.0
2009-04-13 10:00:00,20.45,20.48,20.35,20.47,119250.0,11.8444,11.8618,11.7865,11.856,119250.0
2009-04-13 10:10:00,20.47,20.61,20.45,20.61,155850.0,11.856,11.9371,11.8444,11.9371,155850.0
2009-04-13 10:20:00,20.61,20.75,20.56,20.57,152250.0,11.9371,12.0182,11.9081,11.9139,152250.0
2009-04-13 10:30:00,20.57,20.59,20.43,20.43,118650.0,11.9139,11.9255,11.8328,11.8328,118650.0
2009-04-13 10:40:00,20.43,20.5,20.4,20.49,102750.0,11.8328,11.8734,11.8154,11.8676,102750.0
2009-04-13 10:50:00,20.5,20.62,20.5,20.57,125700.0,11.8734,11.9429,11.8734,11.9139,125700.0
2009-04-13 11:00:00,20.57,20.57,20.45,20.48,89400.0,11.9139,11.9139,11.8444,11.8618,89400.0
2009-04-13 11:10:00,20.48,20.55,20.45,20.55,76350.0,11.8618,11.9023,11.8444,11.9023,76350.0
2009-04-13 11:20:00,20.54,20.67,20.51,20.65,94800.0,11.8965,11.9718,11.8792,11.9602,94800.0
2009-04-13 11:30:00,20.64,20.65,20.55,20.59,90750.0,11.9544,11.9602,11.9023,11.9255,90750.0
2009-04-13 11:40:00,20.59,20.64,20.53,20.59,84150.0,11.9255,11.9544,11.8907,11.9255,84150.0
2009-04-13 11:50:00,20.58,20.59,20.49,20.53,83400.0,11.9197,11.9255,11.8676,11.8907,83400.0
2009-04-13 12:00:00,20.54,20.67,20.53,20.63,113550.0,11.8965,11.9718,11.8907,11.9487,113550.0
2009-04-13 12:10:00,20.63,20.69,20.61,20.69,51450.0,11.9487,11.9834,11.9371,11.9834,51450.0
2009-04-13 12:20:00,20.69,20.69,20.6,20.65,36900.0,11.9834,11.9834,11.9313,11.9602,36900.0
2009-04-13 12:30:00,20.64,20.73,20.63,20.7,66900.0,11.9544,12.0066,11.9487,11.9892,66900.0
2009-04-13 12:40:00,20.69,20.75,20.68,20.74,92550.0,11.9834,12.0182,11.9776,12.0124,92550.0
2009-04-13 12:50:00,20.74,20.79,20.69,20.76,78450.0,12.0124,12.0413,11.9834,12.024,78450.0
2009-04-13 13:00:00,20.75,20.75,20.65,20.65,81000.0,12.0182,12.0182,11.9602,11.9602,81000.0
2009-04-13 13:10:00,20.65,20.72,20.65,20.7,64500.0,11.9602,12.0008,11.9602,11.9892,64500.0
2009-04-13 13:20:00,20.71,20.8,20.7,20.79,69600.0,11.995,12.0471,11.9892,12.0413,69600.0
2009-04-13 13:30:00,20.81,20.87,20.79,20.8,80100.0,12.0529,12.0877,12.0413,12.0471,80100.0
2009-04-13 13:40:00,20.8,20.89,20.79,20.84,125400.0,12.0471,12.0992,12.0413,12.0703,125400.0
2009-04-13 13:50:00,20.85,20.87,20.82,20.85,56700.0,12.0761,12.0877,12.0587,12.0761,56700.0
2009-04-13 14:00:00,20.86,20.92,20.86,20.88,160650.0,12.0819,12.1166,12.0819,12.0935,160650.0
2009-04-13 14:10:00,20.89,20.89,20.79,20.85,184950.0,12.0992,12.0992,12.0413,12.0761,184950.0
2009-04-13 14:20:00,20.86,20.93,20.84,20.87,132600.0,12.0819,12.1224,12.0703,12.0877,132600.0
2009-04-13 14:30:00,20.87,20.93,20.86,20.87,128100.0,12.0877,12.1224,12.0819,12.0877,128100.0
2009-04-13 14:40:00,20.88,20.93,20.83,20.85,126600.0,12.0935,12.1224,12.0645,12.0761,126600.0
2009-04-13 14:50:00,20.85,20.91,20.83,20.84,110250.0,12.0761,12.1108,12.0645,12.0703,110250.0
2009-04-13 15:00:00,20.85,21.02,20.79,21.01,259500.0,12.0761,12.1745,12.0413,12.1687,259500.0
2009-04-13 15:10:00,21.0,21.15,20.99,21.14,219300.0,12.163,12.2498,12.1572,12.244,219300.0
2009-04-13 15:20:00,21.14,21.17,21.08,21.16,226200.0,12.244,12.2614,12.2093,12.2556,226200.0
2009-04-13 15:30:00,21.15,21.17,21.07,21.12,254400.0,12.2498,12.2614,12.2035,12.2325,254400.0
2009-04-13 15:40:00,21.12,21.17,21.03,21.09,365100.0,12.2325,12.2614,12.1803,12.2151,365100.0
2009-04-13 15:50:00,21.08,21.13,20.97,20.97,401700.0,12.2093,12.2383,12.1456,12.1456,401700.0
2009-04-14 09:30:00,20.37,20.77,20.34,20.75,302400.0,11.7981,12.0297,11.7807,12.0182,302400.0
2009-04-14 09:40:00,20.75,20.81,20.56,20.72,221700.0,12.0182,12.0529,11.9081,12.0008,221700.0
2009-04-14 09:50:00,20.72,20.79,20.65,20.78,180600.0,12.0008,12.0413,11.9602,12.0355,180600.0
2009-04-14 10:00:00,20.78,20.85,20.69,20.71,126900.0,12.0355,12.0761,11.9834,11.995,126900.0
2009-04-14 10:10:00,20.7,20.76,20.63,20.7,106950.0,11.9892,12.024,11.9487,11.9892,106950.0
2009-04-14 10:20:00,20.7,20.88,20.66,20.88,125400.0,11.9892,12.0935,11.966,12.0935,125400.0
2009-04-14 10:30:00,20.88,20.96,20.85,20.87,124950.0,12.0935,12.1398,12.0761,12.0877,124950.0
2009-04-14 10:40:00,20.87,20.97,20.84,20.88,88800.0,12.0877,12.1456,12.0703,12.0935,88800.0
2009-04-14 10:50:00,20.89,20.9,20.81,20.85,53550.0,12.0992,12.105,12.0529,12.0761,53550.0
2009-04-14 11:00:00,20.85,20.93,20.82,20.93,220800.0,12.0761,12.1224,12.0587,12.1224,220800.0
2009-04-14 11:10:00,20.93,21.01,20.91,20.99,181500.0,12.1224,12.1687,12.1108,12.1572,181500.0
2009-04-14 11:20:00,20.99,21.01,20.83,20.84,268650.0,12.1572,12.1687,12.0645,12.0703,268650.0
2009-04-14 11:30:00,20.83,20.99,20.83,20.98,186750.0,12.0645,12.1572,12.0645,12.1514,186750.0
2009-04-14 11:40:00,20.98,21.04,20.97,20.97,127800.0,12.1514,12.1861,12.1456,12.1456,127800.0
2009-04-14 11:50:00,20.98,20.99,20.91,20.91,110100.0,12.1514,12.1572,12.1108,12.1108,110100.0
2009-04-14 12:00:00,20.91,20.91,20.83,20.83,115500.0,12.1108,12.1108,12.0645,12.0645,115500.0
2009-04-14 12:10:00,20.83,20.86,20.81,20.85,162450.0,12.0645,12.0819,12.0529,12.0761,162450.0
2009-04-14 12:20:00,20.85,20.92,20.77,20.92,126150.0,12.0761,12.1166,12.0297,12.1166,126150.0
2009-04-14 12:30:00,20.92,20.96,20.9,20.91,121350.0,12.1166,12.1398,12.105,12.1108,121350.0
2009-04-14 12:40:00,20.92,20.92,20.56,20.59,206100.0,12.1166,12.1166,11.9081,11.9255,206100.0
2009-04-14 12:50:00,20.59,20.63,20.45,20.49,271350.0,11.9255,11.9487,11.8444,11.8676,271350.0
2009-04-14 13:00:00,20.49,20.59,20.48,20.55,159300.0,11.8676,11.9255,11.8618,11.9023,159300.0
2009-04-14 13:10:00,20.55,20.63,20.49,20.6,80550.0,11.9023,11.9487,11.8676,11.9313,80550.0
2009-04-14 13:20:00,20.59,20.67,20.53,20.67,90300.0,11.9255,11.9718,11.8907,11.9718,90300.0
2009-04-14 13:30:00,20.65,20.71,20.64,20.66,90600.0,11.9602,11.995,11.9544,11.966,90600.0
2009-04-14 13:40:00,20.67,20.71,20.66,20.67,86250.0,11.9718,11.995,11.966,11.9718,86250.0
2009-04-14 13:50:00,20.67,20.76,20.66,20.75,108450.0,11.9718,12.024,11.966,12.0182,108450.0
2009-04-14 14:00:00,20.75,20.77,20.71,20.75,130200.0,12.0182,12.0297,11.995,12.0182,130200.0
2009-04-14 14:10:00,20.74,20.84,20.71,20.8,129750.0,12.0124,12.0703,11.995,12.0471,129750.0
2009-04-14 14:20:00,20.81,20.93,20.79,20.89,108300.0,12.0529,12.1224,12.0413,12.0992,108300.0
2009-04-14 14:30:00,20.89,20.92,20.82,20.86,79800.0,12.0992,12.1166,12.0587,12.0819,79800.0
2009-04-14 14:40:00,20.86,20.89,20.78,20.78,102600.0,12.0819,12.0992,12.0355,12.0355,102600.0
2009-04-14 14:50:00,20.79,20.91,20.69,20.91,139050.0,12.0413,12.1108,11.9834,12.1108,139050.0
2009-04-14 15:00:00,20.91,20.96,20.83,20.83,103350.0,12.1108,12.1398,12.0645,12.0645,103350.0
2009-04-14 15:10:00,20.83,20.94,20.79,20.93,124200.0,12.0645,12.1282,12.0413,12.1224,124200.0
2009-04-14 15:20:00,20.92,20.93,20.77,20.84,171000.0,12.1166,12.1224,12.0297,12.0703,171000.0
2009-04-14 15:30:00,20.83,20.87,20.75,20.75,235950.0,12.0645,12.0877,12.0182,12.0182,235950.0
2009-04-14 15:40:00,20.75,20.83,20.71,20.75,281400.0,12.0182,12.0645,11.995,12.0182,281400.0
2009-04-14 15:50:00,20.76,20.82,20.7,20.75,544950.0,12.024,12.0587,11.9892,12.0182,544950.0
2009-04-15 09:30:00,20.57,20.57,20.31,20.32,240600.0,11.9139,11.9139,11.7633,11.7691,240600.0
2009-04-15 09:40:00,20.31,20.48,20.21,20.39,218700.0,11.7633,11.8618,11.7054,11.8097,218700.0
2009-04-15 09:50:00,20.41,20.65,20.4,20.62,192000.0,11.8212,11.9602,11.8154,11.9429,192000.0
2009-04-15 10:00:00,20.63,20.67,20.57,20.67,103950.0,11.9487,11.9718,11.9139,11.9718,103950.0
2009-04-15 10:10:00,20.66,20.71,20.63,20.65,70200.0,11.966,11.995,11.9487,11.9602,70200.0
2009-04-15 10:20:00,20.65,20.75,20.65,20.71,58500.0,11.9602,12.0182,11.9602,11.995,58500.0
2009-04-15 10:30:00,20.72,20.74,20.64,20.69,61350.0,12.0008,12.0124,11.9544,11.9834,61350.0
2009-04-15 10:40:00,20.69,20.73,20.63,20.65,66600.0,11.9834,12.0066,11.9487,11.9602,66600.0
2009-04-15 10:50:00,20.64,20.65,20.57,20.57,41700.0,11.9544,11.9602,11.9139,11.9139,41700.0
2009-04-15 11:00:00,20.57,20.62,20.53,20.55,32850.0,11.9139,11.9429,11.8907,11.9023,32850.0
2009-04-15 11:10:00,20.55,20.59,20.5,20.57,65700.0,11.9023,11.9255,11.8734,11.9139,65700.0
2009-04-15 11:20:00,20.58,20.66,20.57,20.57,83850.0,11.9197,11.966,11.9139,11.9139,83850.0
2009-04-15 11:30:00,20.57,20.73,20.57,20.69,63600.0,11.9139,12.0066,11.9139,11.9834,63600.0
2009-04-15 11:40:00,20.69,20.72,20.62,20.68,58050.0,11.9834,12.0008,11.9429,11.9776,58050.0
2009-04-15 11:50:00,20.68,20.73,20.6,20.69,77250.0,11.9776,12.0066,11.9313,11.9834,77250.0
2009-04-15 12:00:00,20.69,20.77,20.69,20.73,98100.0,11.9834,12.0297,11.9834,12.0066,98100.0
2009-04-15 12:10:00,20.73,20.73,20.65,20.69,65400.0,12.0066,12.0066,11.9602,11.9834,65400.0
2009-04-15 12:20:00,20.69,20.75,20.64,20.65,58500.0,11.9834,12.0182,11.9544,11.9602,58500.0
2009-04-15 12:30:00,20.65,20.7,20.65,20.67,36600.0,11.9602,11.9892,11.9602,11.9718,36600.0
2009-04-15 12:40:00,20.67,20.75,20.66,20.71,53400.0,11.9718,12.0182,11.966,11.995,53400.0
2009-04-15 12:50:00,20.71,20.76,20.71,20.75,62100.0,11.995,12.024,11.995,12.0182,62100.0
2009-04-15 13:00:00,20.76,20.81,20.7,20.75,162150.0,12.024,12.0529,11.9892,12.0182,162150.0
2009-04-15 13:10:00,20.75,20.78,20.71,20.71,47850.0,12.0182,12.0355,11.995,11.995,47850.0
2009-04-15 13:20:00,20.71,20.75,20.67,20.71,79350.0,11.995,12.0182,11.9718,11.995,79350.0
2009-04-15 13:30:00,20.7,20.71,20.65,20.65,64050.0,11.9892,11.995,11.9602,11.9602,64050.0
2009-04-15 13:40:00,20.65,20.65,20.57,20.57,91500.0,11.9602,11.9602,11.9139,11.9139,91500.0
2009-04-15 13:50:00,20.57,20.65,20.57,20.63,115200.0,11.9139,11.9602,11.9139,11.9487,115200.0
2009-04-15 14:00:00,20.63,20.73,20.6,20.7,90000.0,11.9487,12.0066,11.9313,11.9892,90000.0
2009-04-15 14:10:00,20.71,20.71,20.53,20.53,82950.0,11.995,11.995,11.8907,11.8907,82950.0
2009-04-15 14:20:00,20.53,20.54,20.45,20.45,82800.0,11.8907,11.8965,11.8444,11.8444,82800.0
2009-04-15 14:30:00,20.45,20.55,20.43,20.49,118200.0,11.8444,11.9023,11.8328,11.8676,118200.0
2009-04-15 14:40:00,20.49,20.52,20.42,20.51,90450.0,11.8676,11.8849,11.827,11.8792,90450.0
2009-04-15 14:50:00,20.51,20.55,20.45,20.49,107700.0,11.8792,11.9023,11.8444,11.8676,107700.0
2009-04-15 15:00:00,20.49,20.66,20.49,20.57,138600.0,11.8676,11.966,11.8676,11.9139,138600.0
2009-04-15 15:10:00,20.57,20.72,20.54,20.67,220800.0,11.9139,12.0008,11.8965,11.9718,220800.0
2009-04-15 15:20:00,20.68,20.74,20.66,20.73,154200.0,11.9776,12.0124,11.966,12.0066,154200.0
2009-04-15 15:30:00,20.72,20.79,20.67,20.74,159150.0,12.0008,12.0413,11.9718,12.0124,159150.0
2009-04-15 15:40:00,20.75,20.83,20.75,20.81,237000.0,12.0182,12.0645,12.0182,12.0529,237000.0
2009-04-15 15:50:00,20.81,20.92,20.61,20.72,706950.0,12.0529,12.1166,11.9371,12.0008,706950.0
2009-04-16 09:30:00,21.32,21.32,20.9,21.07,150600.0,12.3483,12.3483,12.105,12.2035,150600.0
2009-04-16 09:40:00,21.07,21.07,20.96,21.05,84150.0,12.2035,12.2035,12.1398,12.1919,84150.0
2009-04-16 09:50:00,21.06,21.15,20.95,21.08,130200.0,12.1977,12.2498,12.134,12.2093,130200.0
2009-04-16 10:00:00,21.09,21.13,20.93,20.96,104700.0,12.2151,12.2383,12.1224,12.1398,104700.0
2009-04-16 10:10:00,20.95,20.98,20.91,20.93,51300.0,12.134,12.1514,12.1108,12.1224,51300.0
2009-04-16 10:20:00,20.93,20.97,20.84,20.93,96000.0,12.1224,12.1456,12.0703,12.1224,96000.0
2009-04-16 10:30:00,20.93,21.01,20.89,20.95,75450.0,12.1224,12.1687,12.0992,12.134,75450.0
2009-04-16 10:40:00,20.94,20.94,20.75,20.81,108900.0,12.1282,12.1282,12.0182,12.0529,108900.0
2009-04-16 10:50:00,20.81,20.83,20.74,20.83,52950.0,12.0529,12.0645,12.0124,12.0645,52950.0
2009-04-16 11:00:00,20.83,20.93,20.83,20.93,81000.0,12.0645,12.1224,12.0645,12.1224,81000.0
2009-04-16 11:10:00,20.93,20.95,20.89,20.92,60600.0,12.1224,12.134,12.0992,12.1166,60600.0
2009-04-16 11:20:00,20.92,20.96,20.9,20.96,39000.0,12.1166,12.1398,12.105,12.1398,39000.0
2009-04-16 11:30:00,20.97,21.02,20.93,20.98,74550.0,12.1456,12.1745,12.1224,12.1514,74550.0
2009-04-16 11:40:00,20.99,21.03,20.92,20.99,135750.0,12.1572,12.1803,12.1166,12.1572,135750.0
2009-04-16 11:50:00,20.99,21.01,20.95,20.99,104400.0,12.1572,12.1687,12.134,12.1572,104400.0
2009-04-16 12:00:00,20.99,21.01,20.95,21.0,78450.0,12.1572,12.1687,12.134,12.163,78450.0
2009-04-16 12:10:00,21.0,21.11,20.99,21.11,135600.0,12.163,12.2267,12.1572,12.2267,135600.0
2009-04-16 12:20:00,21.12,21.13,21.05,21.09,70500.0,12.2325,12.2383,12.1919,12.2151,70500.0
2009-04-16 12:30:00,21.07,21.12,21.05,21.06,79950.0,12.2035,12.2325,12.1919,12.1977,79950.0
2009-04-16 12:40:00,21.05,21.23,21.05,21.2,106350.0,12.1919,12.2962,12.1919,12.2788,106350.0
2009-04-16 12:50:00,21.2,21.3,21.19,21.24,100950.0,12.2788,12.3367,12.273,12.302,100950.0
2009-04-16 13:00:00,21.24,21.29,21.18,21.2,99600.0,12.302,12.3309,12.2672,12.2788,99600.0
2009-04-16 13:10:00,21.19,21.19,21.1,21.15,160500.0,12.273,12.273,12.2209,12.2498,160500.0
2009-04-16 13:20:00,21.14,21.21,21.13,21.21,157800.0,12.244,12.2846,12.2383,12.2846,157800.0
2009-04-16 13:30:00,21.2,21.21,21.13,21.15,91350.0,12.2788,12.2846,12.2383,12.2498,91350.0
2009-04-16 13:40:00,21.14,21.17,21.13,21.13,59250.0,12.244,12.2614,12.2383,12.2383,59250.0
2009-04-16 13:50:00,21.13,21.21,21.11,21.17,105900.0,12.2383,12.2846,12.2267,12.2614,105900.0
2009-04-16 14:00:00,21.17,21.29,21.17,21.29,74850.0,12.2614,12.3309,12.2614,12.3309,74850.0
2009-04-16 14:10:00,21.3,21.39,21.28,21.33,121650.0,12.3367,12.3888,12.3251,12.3541,121650.0
2009-04-16 14:20:00,21.33,21.45,21.33,21.42,161250.0,12.3541,12.4236,12.3541,12.4062,161250.0
2009-04-16 14:30:00,21.42,21.53,21.4,21.49,113100.0,12.4062,12.4699,12.3946,12.4468,113100.0
2009-04-16 14:40:00,21.49,21.66,21.49,21.64,201750.0,12.4468,12.5452,12.4468,12.5336,201750.0
2009-04-16 14:50:00,21.63,21.75,21.63,21.69,221250.0,12.5278,12.5973,12.5278,12.5626,221250.0
2009-04-16 15:00:00,21.7,21.82,21.65,21.8,276300.0,12.5684,12.6379,12.5394,12.6263,276300.0
2009-04-16 15:10:00,21.8,21.99,21.8,21.98,322200.0,12.6263,12.7364,12.6263,12.7306,322200.0
2009-04-16 15:20:00,21.97,22.0,21.87,21.87,325800.0,12.7248,12.7421,12.6668,12.6668,325800.0
2009-04-16 15:30:00,21.87,21.89,21.77,21.85,408450.0,12.6668,12.6784,12.6089,12.6553,408450.0
2009-04-16 15:40:00,21.85,21.88,21.71,21.75,480600.0,12.6553,12.6726,12.5742,12.5973,480600.0
2009-04-16 15:50:00,21.75,21.93,21.75,21.83,811200.0,12.5973,12.7016,12.5973,12.6437,811200.0
2009-04-17 09:30:00,21.35,22.0,21.35,21.87,942900.0,12.3657,12.7421,12.3657,12.6668,942900.0
2009-04-17 09:40:00,21.87,21.93,21.73,21.8,240000.0,12.6668,12.7016,12.5858,12.6263,240000.0
2009-04-17 09:50:00,21.81,21.9,21.71,21.84,239700.0,12.6321,12.6842,12.5742,12.6495,239700.0
2009-04-17 10:00:00,21.84,22.01,21.79,22.0,134550.0,12.6495,12.7479,12.6205,12.7421,134550.0
2009-04-17 10:10:00,21.99,22.57,21.99,22.49,619200.0,12.7364,13.0723,12.7364,13.0259,619200.0
2009-04-17 10:20:00,22.48,22.6,22.43,22.45,321750.0,13.0202,13.0897,12.9912,13.0028,321750.0
2009-04-17 10:30:00,22.45,22.47,22.1,22.15,232050.0,13.0028,13.0144,12.8001,12.829,232050.0
2009-04-17 10:40:00,22.15,22.15,22.01,22.04,119850.0,12.829,12.829,12.7479,12.7653,119850.0
2009-04-17 10:50:00,22.05,22.06,21.95,21.97,77850.0,12.7711,12.7769,12.7132,12.7248,77850.0
2009-04-17 11:00:00,21.98,22.06,21.92,22.06,77250.0,12.7306,12.7769,12.6958,12.7769,77250.0
2009-04-17 11:10:00,22.06,22.1,22.0,22.02,96750.0,12.7769,12.8001,12.7421,12.7537,96750.0
2009-04-17 11:20:00,22.03,22.12,21.97,22.07,95550.0,12.7595,12.8116,12.7248,12.7827,95550.0
2009-04-17 11:30:00,22.07,22.23,22.04,22.19,105600.0,12.7827,12.8754,12.7653,12.8522,105600.0
2009-04-17 11:40:00,22.19,22.23,22.16,22.23,88200.0,12.8522,12.8754,12.8348,12.8754,88200.0
2009-04-17 11:50:00,22.23,22.31,22.21,22.3,225150.0,12.8754,12.9217,12.8638,12.9159,225150.0
2009-04-17 12:00:00,22.31,22.35,22.29,22.35,103200.0,12.9217,12.9449,12.9101,12.9449,103200.0
2009-04-17 12:10:00,22.35,22.48,22.35,22.4,264750.0,12.9449,13.0202,12.9449,12.9738,264750.0
2009-04-17 12:20:00,22.41,22.57,22.41,22.56,136950.0,12.9796,13.0723,12.9796,13.0665,136950.0
2009-04-17 12:30:00,22.56,22.56,22.4,22.47,158250.0,13.0665,13.0665,12.9738,13.0144,158250.0
2009-04-17 12:40:00,22.47,22.8,22.47,22.77,309900.0,13.0144,13.2055,13.0144,13.1881,309900.0
2009-04-17 12:50:00,22.77,22.86,22.76,22.86,248550.0,13.1881,13.2402,13.1823,13.2402,248550.0
2009-04-17 13:00:00,22.85,22.87,22.75,22.84,166800.0,13.2345,13.246,13.1765,13.2287,166800.0
2009-04-17 13:10:00,22.83,22.89,22.79,22.89,147750.0,13.2229,13.2576,13.1997,13.2576,147750.0
2009-04-17 13:20:00,22.89,22.93,22.83,22.89,158700.0,13.2576,13.2808,13.2229,13.2576,158700.0
2009-04-17 13:30:00,22.89,22.98,22.87,22.9,232050.0,13.2576,13.3097,13.246,13.2634,232050.0
2009-04-17 13:40:00,22.9,22.99,22.89,22.98,366600.0,13.2634,13.3155,13.2576,13.3097,366600.0
2009-04-17 13:50:00,22.98,23.2,22.97,23.19,340950.0,13.3097,13.4372,13.304,13.4314,340950.0
2009-04-17 14:00:00,23.19,23.23,23.11,23.12,284700.0,13.4314,13.4545,13.385,13.3908,284700.0
2009-04-17 14:10:00,23.12,23.12,22.97,23.03,236100.0,13.3908,13.3908,13.304,13.3387,236100.0
2009-04-17 14:20:00,23.02,23.03,22.91,22.91,392550.0,13.3329,13.3387,13.2692,13.2692,392550.0
2009-04-17 14:30:00,22.92,22.93,22.81,22.91,445950.0,13.275,13.2808,13.2113,13.2692,445950.0
2009-04-17 14:40:00,22.91,22.93,22.77,22.77,212700.0,13.2692,13.2808,13.1881,13.1881,212700.0
2009-04-17 14:50:00,22.77,22.77,22.67,22.7,295200.0,13.1881,13.1881,13.1302,13.1476,295200.0
2009-04-17 15:00:00,22.71,22.71,22.6,22.6,426300.0,13.1534,13.1534,13.0897,13.0897,426300.0
2009-04-17 15:10:00,22.6,22.67,22.59,22.63,420600.0,13.0897,13.1302,13.0839,13.107,420600.0
2009-04-17 15:20:00,22.63,22.73,22.6,22.69,341250.0,13.107,13.165,13.0897,13.1418,341250.0
2009-04-17 15:30:00,22.69,22.69,22.6,22.63,385650.0,13.1418,13.1418,13.0897,13.107,385650.0
2009-04-17 15:40:00,22.63,22.68,22.49,22.67,646950.0,13.107,13.136,13.0259,13.1302,646950.0
2009-04-17 15:50:00,22.67,22.89,22.57,22.63,941100.0,13.1302,13.2576,13.0723,13.107,941100.0
2009-04-20 09:30:00,21.42,21.67,21.09,21.28,600000.0,12.4062,12.551,12.2151,12.3251,600000.0
2009-04-20 09:40:00,21.29,21.29,21.05,21.21,319800.0,12.3309,12.3309,12.1919,12.2846,319800.0
2009-04-20 09:50:00,21.2,21.34,21.2,21.27,541050.0,12.2788,12.3599,12.2788,12.3193,541050.0
2009-04-20 10:00:00,21.27,21.27,20.97,21.06,362100.0,12.3193,12.3193,12.1456,12.1977,362100.0
2009-04-20 10:10:00,21.06,21.1,21.01,21.07,271050.0,12.1977,12.2209,12.1687,12.2035,271050.0
2009-04-20 10:20:00,21.07,21.13,21.03,21.11,311700.0,12.2035,12.2383,12.1803,12.2267,311700.0
2009-04-20 10:30:00,21.11,21.12,20.99,21.08,174900.0,12.2267,12.2325,12.1572,12.2093,174900.0
2009-04-20 10:40:00,21.08,21.09,20.79,20.81,197550.0,12.2093,12.2151,12.0413,12.0529,197550.0
2009-04-20 10:50:00,20.81,20.85,20.79,20.82,229200.0,12.0529,12.0761,12.0413,12.0587,229200.0
2009-04-20 11:00:00,20.81,20.82,20.73,20.75,216450.0,12.0529,12.0587,12.0066,12.0182,216450.0
2009-04-20 11:10:00,20.75,20.75,20.59,20.65,255600.0,12.0182,12.0182,11.9255,11.9602,255600.0
2009-04-20 11:20:00,20.66,20.77,20.63,20.68,249150.0,11.966,12.0297,11.9487,11.9776,249150.0
2009-04-20 11:30:00,20.68,20.88,20.67,20.87,216000.0,11.9776,12.0935,11.9718,12.0877,216000.0
2009-04-20 11:40:00,20.87,20.89,20.75,20.81,157500.0,12.0877,12.0992,12.0182,12.0529,157500.0
2009-04-20 11:50:00,20.81,20.94,20.8,20.83,128400.0,12.0529,12.1282,12.0471,12.0645,128400.0
2009-04-20 12:00:00,20.83,20.85,20.71,20.83,94050.0,12.0645,12.0761,11.995,12.0645,94050.0
2009-04-20 12:10:00,20.83,20.84,20.63,20.68,149250.0,12.0645,12.0703,11.9487,11.9776,149250.0
2009-04-20 12:20:00,20.68,20.71,20.57,20.64,121050.0,11.9776,11.995,11.9139,11.9544,121050.0
2009-04-20 12:30:00,20.64,20.7,20.55,20.63,131400.0,11.9544,11.9892,11.9023,11.9487,131400.0
2009-04-20 12:40:00,20.63,20.71,20.63,20.71,85200.0,11.9487,11.995,11.9487,11.995,85200.0
2009-04-20 12:50:00,20.71,20.83,20.69,20.83,100050.0,11.995,12.0645,11.9834,12.0645,100050.0
2009-04-20 13:00:00,20.83,20.83,20.75,20.75,142500.0,12.0645,12.0645,12.0182,12.0182,142500.0
2009-04-20 13:10:00,20.75,20.75,20.66,20.68,84750.0,12.0182,12.0182,11.966,11.9776,84750.0
2009-04-20 13:20:00,20.67,20.77,20.65,20.67,144750.0,11.9718,12.0297,11.9602,11.9718,144750.0
2009-04-20 13:30:00,20.66,20.71,20.55,20.59,162750.0,11.966,11.995,11.9023,11.9255,162750.0
2009-04-20 13:40:00,20.59,20.69,20.59,20.61,146700.0,11.9255,11.9834,11.9255,11.9371,146700.0
2009-04-20 13:50:00,20.62,20.76,20.6,20.75,109500.0,11.9429,12.024,11.9313,12.0182,109500.0
2009-04-20 14:00:00,20.75,20.78,20.72,20.77,126600.0,12.0182,12.0355,12.0008,12.0297,126600.0
2009-04-20 14:10:00,20.77,20.79,20.71,20.75,107850.0,12.0297,12.0413,11.995,12.0182,107850.0
2009-04-20 14:20:00,20.73,20.77,20.65,20.67,130050.0,12.0066,12.0297,11.9602,11.9718,130050.0
2009-04-20 14:30:00,20.67,20.71,20.65,20.67,175650.0,11.9718,11.995,11.9602,11.9718,175650.0
2009-04-20 14:40:00,20.67,20.8,20.67,20.75,108900.0,11.9718,12.0471,11.9718,12.0182,108900.0
2009-04-20 14:50:00,20.75,20.78,20.66,20.67,101700.0,12.0182,12.0355,11.966,11.9718,101700.0
2009-04-20 15:00:00,20.67,20.67,20.55,20.55,239550.0,11.9718,11.9718,11.9023,11.9023,239550.0
2009-04-20 15:10:00,20.55,20.61,20.54,20.57,225750.0,11.9023,11.9371,11.8965,11.9139,225750.0
2009-04-20 15:20:00,20.57,20.6,20.49,20.57,244800.0,11.9139,11.9313,11.8676,11.9139,244800.0
2009-04-20 15:30:00,20.57,20.76,20.57,20.67,369600.0,11.9139,12.024,11.9139,11.9718,369600.0
2009-04-20 15:40:00,20.66,20.85,20.63,20.78,556050.0,11.966,12.0761,11.9487,12.0355,556050.0
2009-04-20 15:50:00,20.79,20.8,20.59,20.62,738900.0,12.0413,12.0471,11.9255,11.9429,738900.0
2009-04-21 09:30:00,20.18,20.31,19.86,20.3,552000.0,11.688,11.7633,11.5027,11.7575,552000.0
2009-04-21 09:40:00,20.3,20.55,20.29,20.53,211350.0,11.7575,11.9023,11.7517,11.8907,211350.0
2009-04-21 09:50:00,20.53,20.71,20.53,20.61,456150.0,11.8907,11.995,11.8907,11.9371,456150.0
2009-04-21 10:00:00,20.6,20.62,20.43,20.49,184200.0,11.9313,11.9429,11.8328,11.8676,184200.0
2009-04-21 10:10:00,20.49,20.49,20.3,20.35,123900.0,11.8676,11.8676,11.7575,11.7865,123900.0
2009-04-21 10:20:00,20.34,20.35,20.23,20.28,88200.0,11.7807,11.7865,11.717,11.7459,88200.0
2009-04-21 10:30:00,20.27,20.45,20.25,20.44,175200.0,11.7401,11.8444,11.7286,11.8386,175200.0
2009-04-21 10:40:00,20.43,20.52,20.37,20.46,79350.0,11.8328,11.8849,11.7981,11.8502,79350.0
2009-04-21 10:50:00,20.45,20.55,20.43,20.53,93600.0,11.8444,11.9023,11.8328,11.8907,93600.0
2009-04-21 11:00:00,20.52,20.63,20.52,20.52,144300.0,11.8849,11.9487,11.8849,11.8849,144300.0
2009-04-21 11:10:00,20.52,20.77,20.5,20.77,111450.0,11.8849,12.0297,11.8734,12.0297,111450.0
2009-04-21 11:20:00,20.77,20.85,20.75,20.84,136050.0,12.0297,12.0761,12.0182,12.0703,136050.0
2009-04-21 11:30:00,20.84,20.88,20.8,20.87,101250.0,12.0703,12.0935,12.0471,12.0877,101250.0
2009-04-21 11:40:00,20.89,21.04,20.84,21.03,139500.0,12.0992,12.1861,12.0703,12.1803,139500.0
2009-04-21 11:50:00,21.03,21.05,20.92,20.93,148050.0,12.1803,12.1919,12.1166,12.1224,148050.0
2009-04-21 12:00:00,20.94,21.04,20.94,21.01,101100.0,12.1282,12.1861,12.1282,12.1687,101100.0
2009-04-21 12:10:00,21.01,21.05,20.94,21.0,108150.0,12.1687,12.1919,12.1282,12.163,108150.0
2009-04-21 12:20:00,21.01,21.09,20.97,20.99,132150.0,12.1687,12.2151,12.1456,12.1572,132150.0
2009-04-21 12:30:00,20.98,21.11,20.98,21.03,55950.0,12.1514,12.2267,12.1514,12.1803,55950.0
2009-04-21 12:40:00,21.05,21.11,21.01,21.08,70200.0,12.1919,12.2267,12.1687,12.2093,70200.0
2009-04-21 12:50:00,21.08,21.09,20.89,20.95,135450.0,12.2093,12.2151,12.0992,12.134,135450.0
2009-04-21 13:00:00,20.94,20.97,20.9,20.95,64650.0,12.1282,12.1456,12.105,12.134,64650.0
2009-04-21 13:10:00,20.95,20.99,20.84,20.85,115650.0,12.134,12.1572,12.0703,12.0761,115650.0
2009-04-21 13:20:00,20.85,20.86,20.79,20.79,94200.0,12.0761,12.0819,12.0413,12.0413,94200.0
2009-04-21 13:30:00,20.79,20.84,20.73,20.83,90600.0,12.0413,12.0703,12.0066,12.0645,90600.0
2009-04-21 13:40:00,20.84,20.95,20.83,20.89,117600.0,12.0703,12.134,12.0645,12.0992,117600.0
2009-04-21 13:50:00,20.89,20.91,20.8,20.85,77700.0,12.0992,12.1108,12.0471,12.0761,77700.0
2009-04-21 14:00:00,20.86,20.93,20.85,20.92,85800.0,12.0819,12.1224,12.0761,12.1166,85800.0
2009-04-21 14:10:00,20.93,20.93,20.75,20.78,112800.0,12.1224,12.1224,12.0182,12.0355,112800.0
2009-04-21 14:20:00,20.78,20.92,20.77,20.91,97050.0,12.0355,12.1166,12.0297,12.1108,97050.0
2009-04-21 14:30:00,20.92,21.01,20.92,20.97,114150.0,12.1166,12.1687,12.1166,12.1456,114150.0
2009-04-21 14:40:00,20.98,21.07,20.95,21.02,143550.0,12.1514,12.2035,12.134,12.1745,143550.0
2009-04-21 14:50:00,21.01,21.05,20.95,21.01,128400.0,12.1687,12.1919,12.134,12.1687,128400.0
2009-04-21 15:00:00,21.01,21.2,20.99,21.16,178800.0,12.1687,12.2788,12.1572,12.2556,178800.0
2009-04-21 15:10:00,21.17,21.26,21.16,21.22,232350.0,12.2614,12.3135,12.2556,12.2904,232350.0
2009-04-21 15:20:00,21.22,21.23,21.13,21.17,465000.0,12.2904,12.2962,12.2383,12.2614,465000.0
2009-04-21 15:30:00,21.17,21.2,21.09,21.18,370050.0,12.2614,12.2788,12.2151,12.2672,370050.0
2009-04-21 15:40:00,21.18,21.2,21.04,21.09,442650.0,12.2672,12.2788,12.1861,12.2151,442650.0
2009-04-21 15:50:00,21.1,21.27,21.06,21.24,527250.0,12.2209,12.3193,12.1977,12.302,527250.0
2009-04-22 09:30:00,20.99,21.33,20.63,21.29,144600.0,12.1572,12.3541,11.9487,12.3309,144600.0
2009-04-22 09:40:00,21.29,21.58,21.27,21.48,192150.0,12.3309,12.4989,12.3193,12.441,192150.0
2009-04-22 09:50:00,21.47,21.69,21.37,21.53,270900.0,12.4352,12.5626,12.3773,12.4699,270900.0
2009-04-22 10:00:00,21.55,22.12,21.53,22.12,314250.0,12.4815,12.8116,12.4699,12.8116,314250.0
2009-04-22 10:10:00,22.11,22.49,22.05,22.48,372300.0,12.8059,13.0259,12.7711,13.0202,372300.0
2009-04-22 10:20:00,22.48,22.71,22.44,22.64,577800.0,13.0202,13.1534,12.997,13.1128,577800.0
2009-04-22 10:30:00,22.65,22.68,22.51,22.59,422550.0,13.1186,13.136,13.0375,13.0839,422550.0
2009-04-22 10:40:00,22.59,22.61,22.46,22.51,177150.0,13.0839,13.0954,13.0086,13.0375,177150.0
2009-04-22 10:50:00,22.51,22.55,22.42,22.44,181800.0,13.0375,13.0607,12.9854,12.997,181800.0
2009-04-22 11:00:00,22.42,22.51,22.31,22.33,165150.0,12.9854,13.0375,12.9217,12.9333,165150.0
2009-04-22 11:10:00,22.33,22.45,22.31,22.43,172200.0,12.9333,13.0028,12.9217,12.9912,172200.0
2009-04-22 11:20:00,22.43,22.51,22.4,22.51,83700.0,12.9912,13.0375,12.9738,13.0375,83700.0
2009-04-22 11:30:00,22.51,22.57,22.46,22.51,130050.0,13.0375,13.0723,13.0086,13.0375,130050.0
2009-04-22 11:40:00,22.51,22.56,22.45,22.52,111750.0,13.0375,13.0665,13.0028,13.0433,111750.0
2009-04-22 11:50:00,22.52,22.57,22.46,22.55,83100.0,13.0433,13.0723,13.0086,13.0607,83100.0
2009-04-22 12:00:00,22.55,22.55,22.41,22.53,121200.0,13.0607,13.0607,12.9796,13.0491,121200.0
2009-04-22 12:10:00,22.51,22.59,22.49,22.49,57450.0,13.0375,13.0839,13.0259,13.0259,57450.0
2009-04-22 12:20:00,22.5,22.51,22.35,22.35,81600.0,13.0317,13.0375,12.9449,12.9449,81600.0
2009-04-22 12:30:00,22.35,22.35,22.24,22.31,237000.0,12.9449,12.9449,12.8811,12.9217,237000.0
2009-04-22 12:40:00,22.3,22.33,22.09,22.14,103350.0,12.9159,12.9333,12.7943,12.8232,103350.0
2009-04-22 12:50:00,22.15,22.27,22.11,22.23,149400.0,12.829,12.8985,12.8059,12.8754,149400.0
2009-04-22 13:00:00,22.23,22.28,22.14,22.25,160800.0,12.8754,12.9043,12.8232,12.8869,160800.0
2009-04-22 13:10:00,22.25,22.34,22.16,22.29,122100.0,12.8869,12.9391,12.8348,12.9101,122100.0
2009-04-22 13:20:00,22.31,22.43,22.28,22.41,148650.0,12.9217,12.9912,12.9043,12.9796,148650.0
2009-04-22 13:30:00,22.42,22.45,22.35,22.39,167400.0,12.9854,13.0028,12.9449,12.968,167400.0
2009-04-22 13:40:00,22.39,22.44,22.3,22.34,121350.0,12.968,12.997,12.9159,12.9391,121350.0
2009-04-22 13:50:00,22.34,22.38,22.25,22.25,174150.0,12.9391,12.9622,12.8869,12.8869,174150.0
2009-04-22 14:00:00,22.24,22.39,22.24,22.36,234600.0,12.8811,12.968,12.8811,12.9507,234600.0
2009-04-22 14:10:00,22.37,22.43,22.31,22.4,306750.0,12.9564,12.9912,12.9217,12.9738,306750.0
2009-04-22 14:20:00,22.41,22.53,22.4,22.53,259350.0,12.9796,13.0491,12.9738,13.0491,259350.0
2009-04-22 14:30:00,22.54,22.75,22.54,22.7,340650.0,13.0549,13.1765,13.0549,13.1476,340650.0
2009-04-22 14:40:00,22.7,22.79,22.64,22.64,262800.0,13.1476,13.1997,13.1128,13.1128,262800.0
2009-04-22 14:50:00,22.65,22.69,22.57,22.65,266850.0,13.1186,13.1418,13.0723,13.1186,266850.0
2009-04-22 15:00:00,22.65,22.75,22.58,22.69,472050.0,13.1186,13.1765,13.0781,13.1418,472050.0
2009-04-22 15:10:00,22.69,22.94,22.69,22.76,627600.0,13.1418,13.2866,13.1418,13.1823,627600.0
2009-04-22 15:20:00,22.76,22.83,22.7,22.77,517500.0,13.1823,13.2229,13.1476,13.1881,517500.0
2009-04-22 15:30:00,22.77,22.77,22.63,22.66,507900.0,13.1881,13.1881,13.107,13.1244,507900.0
2009-04-22 15:40:00,22.65,22.72,22.45,22.51,609750.0,13.1186,13.1592,13.0028,13.0375,609750.0
2009-04-22 15:50:00,22.51,22.57,22.28,22.29,1077600.0,13.0375,13.0723,12.9043,12.9101,1077600.0
2009-04-23 09:30:00,21.23,21.87,20.91,21.74,437550.0,12.2962,12.6668,12.1108,12.5916,437550.0
2009-04-23 09:40:00,21.74,22.06,21.69,21.99,210000.0,12.5916,12.7769,12.5626,12.7364,210000.0
2009-04-23 09:50:00,22.01,22.07,21.71,21.72,190950.0,12.7479,12.7827,12.5742,12.58,190950.0
2009-04-23 10:00:00,21.71,21.71,21.38,21.71,204750.0,12.5742,12.5742,12.383,12.5742,204750.0
2009-04-23 10:10:00,21.7,21.81,21.61,21.64,122400.0,12.5684,12.6321,12.5163,12.5336,122400.0
2009-04-23 10:20:00,21.63,21.88,21.58,21.83,217350.0,12.5278,12.6726,12.4989,12.6437,217350.0
2009-04-23 10:30:00,21.83,22.05,21.81,21.94,152700.0,12.6437,12.7711,12.6321,12.7074,152700.0
2009-04-23 10:40:00,21.93,21.97,21.65,21.68,123150.0,12.7016,12.7248,12.5394,12.5568,123150.0
2009-04-23 10:50:00,21.67,21.69,21.53,21.55,145050.0,12.551,12.5626,12.4699,12.4815,145050.0
2009-04-23 11:00:00,21.55,21.55,21.43,21.43,120150.0,12.4815,12.4815,12.412,12.412,120150.0
2009-04-23 11:10:00,21.41,21.44,21.27,21.3,115050.0,12.4004,12.4178,12.3193,12.3367,115050.0
2009-04-23 11:20:00,21.3,21.47,21.29,21.43,110700.0,12.3367,12.4352,12.3309,12.412,110700.0
2009-04-23 11:30:00,21.42,21.6,21.41,21.57,147000.0,12.4062,12.5105,12.4004,12.4931,147000.0
2009-04-23 11:40:00,21.57,21.59,21.48,21.53,80550.0,12.4931,12.5047,12.441,12.4699,80550.0
2009-04-23 11:50:00,21.53,21.55,21.45,21.51,94050.0,12.4699,12.4815,12.4236,12.4583,94050.0
2009-04-23 12:00:00,21.51,21.65,21.51,21.62,125850.0,12.4583,12.5394,12.4583,12.5221,125850.0
2009-04-23 12:10:00,21.61,21.76,21.61,21.69,113550.0,12.5163,12.6031,12.5163,12.5626,113550.0
2009-04-23 12:20:00,21.69,21.73,21.6,21.64,83100.0,12.5626,12.5858,12.5105,12.5336,83100.0
2009-04-23 12:30:00,21.64,21.71,21.58,21.71,103350.0,12.5336,12.5742,12.4989,12.5742,103350.0
2009-04-23 12:40:00,21.71,21.79,21.69,21.77,89550.0,12.5742,12.6205,12.5626,12.6089,89550.0
2009-04-23 12:50:00,21.77,21.87,21.76,21.8,73050.0,12.6089,12.6668,12.6031,12.6263,73050.0
2009-04-23 13:00:00,21.8,21.96,21.79,21.87,81900.0,12.6263,12.719,12.6205,12.6668,81900.0
2009-04-23 13:10:00,21.88,21.89,21.77,21.83,130650.0,12.6726,12.6784,12.6089,12.6437,130650.0
2009-04-23 13:20:00,21.82,22.02,21.79,21.97,237750.0,12.6379,12.7537,12.6205,12.7248,237750.0
2009-04-23 13:30:00,21.97,22.03,21.92,21.95,148650.0,12.7248,12.7595,12.6958,12.7132,148650.0
2009-04-23 13:40:00,21.96,21.96,21.81,21.85,56250.0,12.719,12.719,12.6321,12.6553,56250.0
2009-04-23 13:50:00,21.85,21.89,21.75,21.84,92850.0,12.6553,12.6784,12.5973,12.6495,92850.0
2009-04-23 14:00:00,21.83,21.83,21.69,21.71,67200.0,12.6437,12.6437,12.5626,12.5742,67200.0
2009-04-23 14:10:00,21.7,21.83,21.63,21.8,77700.0,12.5684,12.6437,12.5278,12.6263,77700.0
2009-04-23 14:20:00,21.79,21.82,21.71,21.79,125400.0,12.6205,12.6379,12.5742,12.6205,125400.0
2009-04-23 14:30:00,21.8,21.92,21.77,21.92,89550.0,12.6263,12.6958,12.6089,12.6958,89550.0
2009-04-23 14:40:00,21.91,22.02,21.91,21.97,196500.0,12.69,12.7537,12.69,12.7248,196500.0
2009-04-23 14:50:00,21.97,21.98,21.74,21.79,160950.0,12.7248,12.7306,12.5916,12.6205,160950.0
2009-04-23 15:00:00,21.79,21.81,21.66,21.73,174750.0,12.6205,12.6321,12.5452,12.5858,174750.0
2009-04-23 15:10:00,21.73,21.73,21.57,21.61,212550.0,12.5858,12.5858,12.4931,12.5163,212550.0
2009-04-23 15:20:00,21.61,21.75,21.55,21.73,173400.0,12.5163,12.5973,12.4815,12.5858,173400.0
2009-04-23 15:30:00,21.73,21.79,21.64,21.71,271800.0,12.5858,12.6205,12.5336,12.5742,271800.0
2009-04-23 15:40:00,21.71,21.96,21.71,21.91,337650.0,12.5742,12.719,12.5742,12.69,337650.0
2009-04-23 15:50:00,21.91,22.01,21.68,21.93,684600.0,12.69,12.7479,12.5568,12.7016,684600.0
2009-04-24 09:30:00,21.79,22.37,21.7,22.27,253800.0,12.6205,12.9564,12.5684,12.8985,253800.0
2009-04-24 09:40:00,22.28,22.47,22.12,22.39,213600.0,12.9043,13.0144,12.8116,12.968,213600.0
2009-04-24 09:50:00,22.41,22.69,22.35,22.67,221550.0,12.9796,13.1418,12.9449,13.1302,221550.0
2009-04-24 10:00:00,22.67,22.85,22.66,22.74,236400.0,13.1302,13.2345,13.1244,13.1707,236400.0
2009-04-24 10:10:00,22.72,22.91,22.65,22.89,247500.0,13.1592,13.2692,13.1186,13.2576,247500.0
2009-04-24 10:20:00,22.89,22.9,22.77,22.83,295800.0,13.2576,13.2634,13.1881,13.2229,295800.0
2009-04-24 10:30:00,22.83,22.91,22.74,22.74,217050.0,13.2229,13.2692,13.1707,13.1707,217050.0
2009-04-24 10:40:00,22.75,22.77,22.57,22.67,267000.0,13.1765,13.1881,13.0723,13.1302,267000.0
2009-04-24 10:50:00,22.67,22.71,22.61,22.62,149400.0,13.1302,13.1534,13.0954,13.1012,149400.0
2009-04-24 11:00:00,22.63,22.69,22.47,22.64,123900.0,13.107,13.1418,13.0144,13.1128,123900.0
2009-04-24 11:10:00,22.64,22.79,22.61,22.69,107250.0,13.1128,13.1997,13.0954,13.1418,107250.0
2009-04-24 11:20:00,22.69,22.77,22.64,22.73,131550.0,13.1418,13.1881,13.1128,13.165,131550.0
2009-04-24 11:30:00,22.75,22.9,22.73,22.85,115050.0,13.1765,13.2634,13.165,13.2345,115050.0
2009-04-24 11:40:00,22.85,23.0,22.82,23.0,262350.0,13.2345,13.3213,13.2171,13.3213,262350.0
2009-04-24 11:50:00,23.0,23.2,22.97,23.14,201900.0,13.3213,13.4372,13.304,13.4024,201900.0
2009-04-24 12:00:00,23.13,23.26,23.08,23.2,335850.0,13.3966,13.4719,13.3677,13.4372,335850.0
2009-04-24 12:10:00,23.19,23.2,23.09,23.12,149100.0,13.4314,13.4372,13.3735,13.3908,149100.0
2009-04-24 12:20:00,23.11,23.13,23.07,23.1,88200.0,13.385,13.3966,13.3619,13.3793,88200.0
2009-04-24 12:30:00,23.09,23.19,23.05,23.18,224700.0,13.3735,13.4314,13.3503,13.4256,224700.0
2009-04-24 12:40:00,23.17,23.17,23.03,23.03,136500.0,13.4198,13.4198,13.3387,13.3387,136500.0
2009-04-24 12:50:00,23.05,23.17,22.99,23.11,120450.0,13.3503,13.4198,13.3155,13.385,120450.0
2009-04-24 13:00:00,23.11,23.23,23.09,23.21,115950.0,13.385,13.4545,13.3735,13.443,115950.0
2009-04-24 13:10:00,23.21,23.22,23.15,23.2,182400.0,13.443,13.4488,13.4082,13.4372,182400.0
2009-04-24 13:20:00,23.2,23.22,23.11,23.19,115200.0,13.4372,13.4488,13.385,13.4314,115200.0
2009-04-24 13:30:00,23.19,23.2,22.91,22.95,167850.0,13.4314,13.4372,13.2692,13.2924,167850.0
2009-04-24 13:40:00,22.96,23.07,22.94,23.05,102900.0,13.2982,13.3619,13.2866,13.3503,102900.0
2009-04-24 13:50:00,23.05,23.11,22.97,23.1,136650.0,13.3503,13.385,13.304,13.3793,136650.0
2009-04-24 14:00:00,23.1,23.21,22.92,22.97,302550.0,13.3793,13.443,13.275,13.304,302550.0
2009-04-24 14:10:00,22.97,23.05,22.77,23.02,240600.0,13.304,13.3503,13.1881,13.3329,240600.0
2009-04-24 14:20:00,23.01,23.13,22.99,23.13,115350.0,13.3271,13.3966,13.3155,13.3966,115350.0
2009-04-24 14:30:00,23.14,23.27,23.11,23.26,145200.0,13.4024,13.4777,13.385,13.4719,145200.0
2009-04-24 14:40:00,23.25,23.35,23.19,23.25,217200.0,13.4661,13.524,13.4314,13.4661,217200.0
2009-04-24 14:50:00,23.26,23.32,23.15,23.21,254700.0,13.4719,13.5067,13.4082,13.443,254700.0
2009-04-24 15:00:00,23.22,23.28,23.15,23.23,228900.0,13.4488,13.4835,13.4082,13.4545,228900.0
2009-04-24 15:10:00,23.22,23.24,23.16,23.2,200400.0,13.4488,13.4603,13.414,13.4372,200400.0
2009-04-24 15:20:00,23.19,23.27,23.12,23.21,192600.0,13.4314,13.4777,13.3908,13.443,192600.0
2009-04-24 15:30:00,23.21,23.32,23.2,23.28,395100.0,13.443,13.5067,13.4372,13.4835,395100.0
2009-04-24 15:40:00,23.28,23.35,23.23,23.31,340800.0,13.4835,13.524,13.4545,13.5009,340800.0
2009-04-24 15:50:00,23.31,23.53,23.09,23.28,856350.0,13.5009,13.6283,13.3735,13.4835,856350.0
2009-04-27 09:30:00,22.53,22.77,22.0,22.55,465000.0,13.0491,13.1881,12.7421,13.0607,465000.0
2009-04-27 09:40:00,22.54,22.98,22.47,22.93,292050.0,13.0549,13.3097,13.0144,13.2808,292050.0
2009-04-27 09:50:00,22.95,23.03,22.77,22.99,248100.0,13.2924,13.3387,13.1881,13.3155,248100.0
2009-04-27 10:00:00,23.0,23.11,22.73,22.76,216600.0,13.3213,13.385,13.165,13.1823,216600.0
2009-04-27 10:10:00,22.78,23.0,22.65,22.99,166650.0,13.1939,13.3213,13.1186,13.3155,166650.0
2009-04-27 10:20:00,22.97,22.97,22.79,22.79,135150.0,13.304,13.304,13.1997,13.1997,135150.0
2009-04-27 10:30:00,22.77,23.03,22.67,23.03,179250.0,13.1881,13.3387,13.1302,13.3387,179250.0
2009-04-27 10:40:00,23.01,23.24,23.0,23.15,152550.0,13.3271,13.4603,13.3213,13.4082,152550.0
2009-04-27 10:50:00,23.14,23.23,23.03,23.23,126450.0,13.4024,13.4545,13.3387,13.4545,126450.0
2009-04-27 11:00:00,23.22,23.35,23.18,23.35,241950.0,13.4488,13.524,13.4256,13.524,241950.0
2009-04-27 11:10:00,23.35,23.4,23.13,23.16,142350.0,13.524,13.553,13.3966,13.414,142350.0
2009-04-27 11:20:00,23.13,23.34,23.12,23.33,173400.0,13.3966,13.5183,13.3908,13.5125,173400.0
2009-04-27 11:30:00,23.33,23.39,23.26,23.36,120450.0,13.5125,13.5472,13.4719,13.5298,120450.0
2009-04-27 11:40:00,23.36,23.45,23.29,23.43,97200.0,13.5298,13.582,13.4893,13.5704,97200.0
2009-04-27 11:50:00,23.45,23.47,23.29,23.34,159300.0,13.582,13.5936,13.4893,13.5183,159300.0
2009-04-27 12:00:00,23.33,23.35,23.26,23.3,128400.0,13.5125,13.524,13.4719,13.4951,128400.0
2009-04-27 12:10:00,23.29,23.31,23.15,23.22,69600.0,13.4893,13.5009,13.4082,13.4488,69600.0
2009-04-27 12:20:00,23.21,23.21,22.99,23.05,193200.0,13.443,13.443,13.3155,13.3503,193200.0
2009-04-27 12:30:00,23.05,23.11,22.99,23.01,76350.0,13.3503,13.385,13.3155,13.3271,76350.0
2009-04-27 12:40:00,23.01,23.01,22.83,22.87,91650.0,13.3271,13.3271,13.2229,13.246,91650.0
2009-04-27 12:50:00,22.87,22.89,22.75,22.85,96150.0,13.246,13.2576,13.1765,13.2345,96150.0
2009-04-27 13:00:00,22.85,22.87,22.69,22.72,93600.0,13.2345,13.246,13.1418,13.1592,93600.0
2009-04-27 13:10:00,22.71,22.95,22.71,22.87,186450.0,13.1534,13.2924,13.1534,13.246,186450.0
2009-04-27 13:20:00,22.85,22.87,22.57,22.71,396000.0,13.2345,13.246,13.0723,13.1534,396000.0
2009-04-27 13:30:00,22.7,22.76,22.6,22.64,163800.0,13.1476,13.1823,13.0897,13.1128,163800.0
2009-04-27 13:40:00,22.64,22.79,22.62,22.69,146700.0,13.1128,13.1997,13.1012,13.1418,146700.0
2009-04-27 13:50:00,22.69,22.83,22.67,22.83,108450.0,13.1418,13.2229,13.1302,13.2229,108450.0
2009-04-27 14:00:00,22.81,22.81,22.59,22.61,273900.0,13.2113,13.2113,13.0839,13.0954,273900.0
2009-04-27 14:10:00,22.61,22.73,22.53,22.65,248550.0,13.0954,13.165,13.0491,13.1186,248550.0
2009-04-27 14:20:00,22.65,22.65,22.52,22.65,179550.0,13.1186,13.1186,13.0433,13.1186,179550.0
2009-04-27 14:30:00,22.65,22.85,22.65,22.81,175200.0,13.1186,13.2345,13.1186,13.2113,175200.0
2009-04-27 14:40:00,22.81,22.91,22.79,22.91,193050.0,13.2113,13.2692,13.1997,13.2692,193050.0
2009-04-27 14:50:00,22.91,23.01,22.89,22.95,278250.0,13.2692,13.3271,13.2576,13.2924,278250.0
2009-04-27 15:00:00,22.96,22.96,22.69,22.73,262950.0,13.2982,13.2982,13.1418,13.165,262950.0
2009-04-27 15:10:00,22.74,23.0,22.71,22.99,278850.0,13.1707,13.3213,13.1534,13.3155,278850.0
2009-04-27 15:20:00,22.99,23.05,22.83,22.85,303750.0,13.3155,13.3503,13.2229,13.2345,303750.0
2009-04-27 15:30:00,22.85,22.96,22.79,22.8,367200.0,13.2345,13.2982,13.1997,13.2055,367200.0
2009-04-27 15:40:00,22.81,23.07,22.74,22.99,524550.0,13.2113,13.3619,13.1707,13.3155,524550.0
2009-04-27 15:50:00,22.99,22.99,22.66,22.79,699300.0,13.3155,13.3155,13.1244,13.1997,699300.0
2009-04-28 09:30:00,22.71,23.83,22.71,23.82,663450.0,13.1534,13.8021,13.1534,13.7963,663450.0
2009-04-28 09:40:00,23.81,24.11,23.71,23.85,819750.0,13.7905,13.9642,13.7326,13.8136,819750.0
2009-04-28 09:50:00,23.85,23.87,23.45,23.55,491250.0,13.8136,13.8252,13.582,13.6399,491250.0
2009-04-28 10:00:00,23.56,23.7,23.33,23.48,532200.0,13.6457,13.7268,13.5125,13.5993,532200.0
2009-04-28 10:10:00,23.47,23.49,23.34,23.41,348900.0,13.5936,13.6051,13.5183,13.5588,348900.0
2009-04-28 10:20:00,23.41,23.75,23.41,23.75,503250.0,13.5588,13.7557,13.5588,13.7557,503250.0
2009-04-28 10:30:00,23.74,23.77,23.52,23.61,257400.0,13.7499,13.7673,13.6225,13.6746,257400.0
2009-04-28 10:40:00,23.61,23.63,23.53,23.57,111300.0,13.6746,13.6862,13.6283,13.6515,111300.0
2009-04-28 10:50:00,23.59,23.63,23.35,23.37,104400.0,13.6631,13.6862,13.524,13.5356,104400.0
2009-04-28 11:00:00,23.37,23.43,23.27,23.43,286350.0,13.5356,13.5704,13.4777,13.5704,286350.0
2009-04-28 11:10:00,23.43,23.43,23.33,23.39,119550.0,13.5704,13.5704,13.5125,13.5472,119550.0
2009-04-28 11:20:00,23.39,23.41,23.33,23.34,161550.0,13.5472,13.5588,13.5125,13.5183,161550.0
2009-04-28 11:30:00,23.35,23.41,23.31,23.36,136800.0,13.524,13.5588,13.5009,13.5298,136800.0
2009-04-28 11:40:00,23.37,23.41,23.31,23.37,183150.0,13.5356,13.5588,13.5009,13.5356,183150.0
2009-04-28 11:50:00,23.38,23.39,23.07,23.13,467100.0,13.5414,13.5472,13.3619,13.3966,467100.0
2009-04-28 12:00:00,23.13,23.31,23.13,23.21,201750.0,13.3966,13.5009,13.3966,13.443,201750.0
2009-04-28 12:10:00,23.21,23.27,23.17,23.21,162450.0,13.443,13.4777,13.4198,13.443,162450.0
2009-04-28 12:20:00,23.21,23.37,23.17,23.3,128550.0,13.443,13.5356,13.4198,13.4951,128550.0
2009-04-28 12:30:00,23.29,23.35,23.24,23.24,84300.0,13.4893,13.524,13.4603,13.4603,84300.0
2009-04-28 12:40:00,23.23,23.28,23.23,23.25,63750.0,13.4545,13.4835,13.4545,13.4661,63750.0
2009-04-28 12:50:00,23.24,23.25,23.19,23.2,184650.0,13.4603,13.4661,13.4314,13.4372,184650.0
2009-04-28 13:00:00,23.2,23.24,23.03,23.03,211350.0,13.4372,13.4603,13.3387,13.3387,211350.0
2009-04-28 13:10:00,23.04,23.07,23.0,23.02,181650.0,13.3445,13.3619,13.3213,13.3329,181650.0
2009-04-28 13:20:00,23.01,23.03,22.82,22.85,271650.0,13.3271,13.3387,13.2171,13.2345,271650.0
2009-04-28 13:30:00,22.84,22.87,22.8,22.83,208050.0,13.2287,13.246,13.2055,13.2229,208050.0
2009-04-28 13:40:00,22.83,22.87,22.7,22.7,193950.0,13.2229,13.246,13.1476,13.1476,193950.0
2009-04-28 13:50:00,22.69,22.7,22.35,22.37,459000.0,13.1418,13.1476,12.9449,12.9564,459000.0
2009-04-28 14:00:00,22.37,22.65,22.36,22.51,349650.0,12.9564,13.1186,12.9507,13.0375,349650.0
2009-04-28 14:10:00,22.51,22.61,22.5,22.53,169950.0,13.0375,13.0954,13.0317,13.0491,169950.0
2009-04-28 14:20:00,22.52,22.71,22.45,22.65,156450.0,13.0433,13.1534,13.0028,13.1186,156450.0
2009-04-28 14:30:00,22.65,23.04,22.65,23.01,335550.0,13.1186,13.3445,13.1186,13.3271,335550.0
2009-04-28 14:40:00,23.0,23.07,22.88,22.9,226800.0,13.3213,13.3619,13.2518,13.2634,226800.0
2009-04-28 14:50:00,22.9,22.97,22.84,22.93,203250.0,13.2634,13.304,13.2287,13.2808,203250.0
2009-04-28 15:00:00,22.93,23.03,22.84,22.94,194550.0,13.2808,13.3387,13.2287,13.2866,194550.0
2009-04-28 15:10:00,22.93,23.04,22.8,22.81,181500.0,13.2808,13.3445,13.2055,13.2113,181500.0
2009-04-28 15:20:00,22.8,22.81,22.65,22.65,330000.0,13.2055,13.2113,13.1186,13.1186,330000.0
2009-04-28 15:30:00,22.66,22.79,22.51,22.63,420600.0,13.1244,13.1997,13.0375,13.107,420600.0
2009-04-28 15:40:00,22.62,22.66,22.48,22.65,341400.0,13.1012,13.1244,13.0202,13.1186,341400.0
2009-04-28 15:50:00,22.65,22.85,22.39,22.42,774900.0,13.1186,13.2345,12.968,12.9854,774900.0
2009-04-29 09:30:00,22.64,23.21,22.64,23.15,298050.0,13.1128,13.443,13.1128,13.4082,298050.0
2009-04-29 09:40:00,23.15,23.31,23.03,23.29,239550.0,13.4082,13.5009,13.3387,13.4893,239550.0
2009-04-29 09:50:00,23.29,23.49,23.29,23.32,406950.0,13.4893,13.6051,13.4893,13.5067,406950.0
2009-04-29 10:00:00,23.33,23.36,23.29,23.32,313500.0,13.5125,13.5298,13.4893,13.5067,313500.0
2009-04-29 10:10:00,23.33,23.35,23.23,23.33,428100.0,13.5125,13.524,13.4545,13.5125,428100.0
2009-04-29 10:20:00,23.33,23.35,23.3,23.33,373500.0,13.5125,13.524,13.4951,13.5125,373500.0
2009-04-29 10:30:00,23.33,23.36,23.31,23.33,315750.0,13.5125,13.5298,13.5009,13.5125,315750.0
2009-04-29 10:40:00,23.33,23.73,23.32,23.71,496200.0,13.5125,13.7441,13.5067,13.7326,496200.0
2009-04-29 10:50:00,23.71,23.9,23.71,23.81,330150.0,13.7326,13.8426,13.7326,13.7905,330150.0
2009-04-29 11:00:00,23.82,23.89,23.81,23.83,209850.0,13.7963,13.8368,13.7905,13.8021,209850.0
2009-04-29 11:10:00,23.85,23.86,23.81,23.83,251700.0,13.8136,13.8194,13.7905,13.8021,251700.0
2009-04-29 11:20:00,23.84,24.28,23.83,24.28,321900.0,13.8079,14.0627,13.8021,14.0627,321900.0
2009-04-29 11:30:00,24.28,24.33,24.19,24.22,354750.0,14.0627,14.0917,14.0106,14.0279,354750.0
2009-04-29 11:40:00,24.22,24.3,24.12,24.16,364200.0,14.0279,14.0743,13.97,13.9932,364200.0
2009-04-29 11:50:00,24.16,24.22,24.03,24.03,209700.0,13.9932,14.0279,13.9179,13.9179,209700.0
2009-04-29 12:00:00,24.03,24.09,23.99,23.99,135900.0,13.9179,13.9526,13.8947,13.8947,135900.0
2009-04-29 12:10:00,23.99,24.08,23.93,23.93,319050.0,13.8947,13.9469,13.86,13.86,319050.0
2009-04-29 12:20:00,23.93,23.94,23.86,23.93,123000.0,13.86,13.8658,13.8194,13.86,123000.0
2009-04-29 12:30:00,23.93,24.09,23.93,23.99,268500.0,13.86,13.9526,13.86,13.8947,268500.0
2009-04-29 12:40:00,23.99,24.22,23.96,24.22,349800.0,13.8947,14.0279,13.8774,14.0279,349800.0
2009-04-29 12:50:00,24.21,24.23,24.14,24.21,161400.0,14.0222,14.0337,13.9816,14.0222,161400.0
2009-04-29 13:00:00,24.2,24.26,24.15,24.22,227850.0,14.0164,14.0511,13.9874,14.0279,227850.0
2009-04-29 13:10:00,24.22,24.33,24.21,24.29,84750.0,14.0279,14.0917,14.0222,14.0685,84750.0
2009-04-29 13:20:00,24.29,24.33,24.27,24.31,198000.0,14.0685,14.0917,14.0569,14.0801,198000.0
2009-04-29 13:30:00,24.31,24.33,24.23,24.25,197700.0,14.0801,14.0917,14.0337,14.0453,197700.0
2009-04-29 13:40:00,24.25,24.3,24.21,24.22,141000.0,14.0453,14.0743,14.0222,14.0279,141000.0
2009-04-29 13:50:00,24.22,24.22,24.1,24.1,230250.0,14.0279,14.0279,13.9584,13.9584,230250.0
2009-04-29 14:00:00,24.09,24.26,24.09,24.21,148050.0,13.9526,14.0511,13.9526,14.0222,148050.0
2009-04-29 14:10:00,24.2,24.24,23.97,24.13,158700.0,14.0164,14.0395,13.8831,13.9758,158700.0
2009-04-29 14:20:00,24.13,24.33,24.12,24.31,199650.0,13.9758,14.0917,13.97,14.0801,199650.0
2009-04-29 14:30:00,24.33,24.6,24.28,24.41,355350.0,14.0917,14.248,14.0627,14.138,355350.0
2009-04-29 14:40:00,24.41,24.44,24.11,24.13,223050.0,14.138,14.1554,13.9642,13.9758,223050.0
2009-04-29 14:50:00,24.14,24.15,23.98,24.12,195900.0,13.9816,13.9874,13.8889,13.97,195900.0
2009-04-29 15:00:00,24.13,24.13,23.97,24.0,250050.0,13.9758,13.9758,13.8831,13.9005,250050.0
2009-04-29 15:10:00,24.0,24.06,23.88,23.92,280350.0,13.9005,13.9353,13.831,13.8542,280350.0
2009-04-29 15:20:00,23.92,23.96,23.75,23.86,212250.0,13.8542,13.8774,13.7557,13.8194,212250.0
2009-04-29 15:30:00,23.86,23.93,23.76,23.91,270450.0,13.8194,13.86,13.7615,13.8484,270450.0
2009-04-29 15:40:00,23.91,23.94,23.67,23.72,426600.0,13.8484,13.8658,13.7094,13.7383,426600.0
2009-04-29 15:50:00,23.73,23.91,23.73,23.87,466350.0,13.7441,13.8484,13.7441,13.8252,466350.0
2009-04-30 09:30:00,24.17,24.51,23.67,24.24,319200.0,13.999,14.1959,13.7094,14.0395,319200.0
2009-04-30 09:40:00,24.24,24.35,23.95,24.01,314250.0,14.0395,14.1032,13.8716,13.9063,314250.0
2009-04-30 09:50:00,23.98,24.05,23.91,23.94,163200.0,13.8889,13.9295,13.8484,13.8658,163200.0
2009-04-30 10:00:00,23.95,24.08,23.89,24.08,284250.0,13.8716,13.9469,13.8368,13.9469,284250.0
2009-04-30 10:10:00,24.09,24.36,24.09,24.33,293700.0,13.9526,14.109,13.9526,14.0917,293700.0
2009-04-30 10:20:00,24.34,24.41,24.23,24.37,223050.0,14.0974,14.138,14.0337,14.1148,223050.0
2009-04-30 10:30:00,24.37,24.43,24.31,24.33,258300.0,14.1148,14.1496,14.0801,14.0917,258300.0
2009-04-30 10:40:00,24.32,24.33,24.15,24.25,142950.0,14.0859,14.0917,13.9874,14.0453,142950.0
2009-04-30 10:50:00,24.24,24.36,24.22,24.26,114150.0,14.0395,14.109,14.0279,14.0511,114150.0
2009-04-30 11:00:00,24.27,24.35,24.24,24.28,116100.0,14.0569,14.1032,14.0395,14.0627,116100.0
2009-04-30 11:10:00,24.28,24.34,24.18,24.19,193650.0,14.0627,14.0974,14.0048,14.0106,193650.0
2009-04-30 11:20:00,24.19,24.19,24.05,24.07,161550.0,14.0106,14.0106,13.9295,13.9411,161550.0
2009-04-30 11:30:00,24.07,24.09,23.95,24.01,164850.0,13.9411,13.9526,13.8716,13.9063,164850.0
2009-04-30 11:40:00,24.01,24.11,23.99,24.04,117600.0,13.9063,13.9642,13.8947,13.9237,117600.0
2009-04-30 11:50:00,24.05,24.05,23.9,23.91,115950.0,13.9295,13.9295,13.8426,13.8484,115950.0
2009-04-30 12:00:00,23.91,23.99,23.81,23.87,159450.0,13.8484,13.8947,13.7905,13.8252,159450.0
2009-04-30 12:10:00,23.87,23.93,23.75,23.76,253350.0,13.8252,13.86,13.7557,13.7615,253350.0
2009-04-30 12:20:00,23.76,23.81,23.7,23.8,184200.0,13.7615,13.7905,13.7268,13.7847,184200.0
2009-04-30 12:30:00,23.8,23.8,23.57,23.57,303000.0,13.7847,13.7847,13.6515,13.6515,303000.0
2009-04-30 12:40:00,23.58,23.62,23.41,23.41,155100.0,13.6573,13.6804,13.5588,13.5588,155100.0
2009-04-30 12:50:00,23.41,23.51,23.4,23.47,260250.0,13.5588,13.6167,13.553,13.5936,260250.0
2009-04-30 13:00:00,23.47,23.55,23.41,23.53,246450.0,13.5936,13.6399,13.5588,13.6283,246450.0
2009-04-30 13:10:00,23.53,23.63,23.47,23.47,271050.0,13.6283,13.6862,13.5936,13.5936,271050.0
2009-04-30 13:20:00,23.45,23.45,23.27,23.34,270900.0,13.582,13.582,13.4777,13.5183,270900.0
2009-04-30 13:30:00,23.35,23.51,23.32,23.51,152700.0,13.524,13.6167,13.5067,13.6167,152700.0
2009-04-30 13:40:00,23.5,23.58,23.48,23.49,106800.0,13.6109,13.6573,13.5993,13.6051,106800.0
2009-04-30 13:50:00,23.49,23.61,23.46,23.53,112500.0,13.6051,13.6746,13.5878,13.6283,112500.0
2009-04-30 14:00:00,23.53,23.6,23.52,23.59,178800.0,13.6283,13.6688,13.6225,13.6631,178800.0
2009-04-30 14:10:00,23.59,23.66,23.55,23.62,174000.0,13.6631,13.7036,13.6399,13.6804,174000.0
2009-04-30 14:20:00,23.62,23.66,23.57,23.62,166500.0,13.6804,13.7036,13.6515,13.6804,166500.0
2009-04-30 14:30:00,23.62,23.67,23.6,23.66,184350.0,13.6804,13.7094,13.6688,13.7036,184350.0
2009-04-30 14:40:00,23.65,23.71,23.63,23.66,288450.0,13.6978,13.7326,13.6862,13.7036,288450.0
2009-04-30 14:50:00,23.66,23.71,23.63,23.65,333900.0,13.7036,13.7326,13.6862,13.6978,333900.0
2009-04-30 15:00:00,23.65,23.66,23.3,23.33,522450.0,13.6978,13.7036,13.4951,13.5125,522450.0
2009-04-30 15:10:00,23.32,23.41,23.23,23.3,372750.0,13.5067,13.5588,13.4545,13.4951,372750.0
2009-04-30 15:20:00,23.3,23.43,23.25,23.42,334200.0,13.4951,13.5704,13.4661,13.5646,334200.0
2009-04-30 15:30:00,23.41,23.62,23.4,23.59,430350.0,13.5588,13.6804,13.553,13.6631,430350.0
2009-04-30 15:40:00,23.58,23.65,23.53,23.56,511350.0,13.6573,13.6978,13.6283,13.6457,511350.0
2009-04-30 15:50:00,23.57,23.79,23.53,23.62,976500.0,13.6515,13.7789,13.6283,13.6804,976500.0
2009-05-01 09:30:00,23.73,23.73,23.27,23.36,194250.0,13.7441,13.7441,13.4777,13.5298,194250.0
2009-05-01 09:40:00,23.32,23.34,23.08,23.11,307950.0,13.5067,13.5183,13.3677,13.385,307950.0
2009-05-01 09:50:00,23.1,23.16,23.01,23.15,470700.0,13.3793,13.414,13.3271,13.4082,470700.0
2009-05-01 10:00:00,23.15,23.2,23.01,23.01,364050.0,13.4082,13.4372,13.3271,13.3271,364050.0
2009-05-01 10:10:00,23.02,23.11,22.82,22.82,211950.0,13.3329,13.385,13.2171,13.2171,211950.0
2009-05-01 10:20:00,22.83,22.83,22.7,22.76,253800.0,13.2229,13.2229,13.1476,13.1823,253800.0
2009-05-01 10:30:00,22.76,22.87,22.76,22.85,214200.0,13.1823,13.246,13.1823,13.2345,214200.0
2009-05-01 10:40:00,22.85,22.86,22.78,22.8,168300.0,13.2345,13.2402,13.1939,13.2055,168300.0
2009-05-01 10:50:00,22.8,22.89,22.8,22.87,161250.0,13.2055,13.2576,13.2055,13.246,161250.0
2009-05-01 11:00:00,22.87,22.95,22.86,22.94,182400.0,13.246,13.2924,13.2402,13.2866,182400.0
2009-05-01 11:10:00,22.95,23.01,22.93,22.99,106950.0,13.2924,13.3271,13.2808,13.3155,106950.0
2009-05-01 11:20:00,22.98,23.03,22.97,22.98,171300.0,13.3097,13.3387,13.304,13.3097,171300.0
2009-05-01 11:30:00,22.97,23.03,22.93,23.03,115500.0,13.304,13.3387,13.2808,13.3387,115500.0
2009-05-01 11:40:00,23.03,23.09,23.03,23.06,135300.0,13.3387,13.3735,13.3387,13.3561,135300.0
2009-05-01 11:50:00,23.06,23.11,22.98,22.98,147900.0,13.3561,13.385,13.3097,13.3097,147900.0
2009-05-01 12:00:00,22.98,23.07,22.97,23.05,105300.0,13.3097,13.3619,13.304,13.3503,105300.0
2009-05-01 12:10:00,23.05,23.21,23.03,23.15,173400.0,13.3503,13.443,13.3387,13.4082,173400.0
2009-05-01 12:20:00,23.14,23.15,23.01,23.01,43950.0,13.4024,13.4082,13.3271,13.3271,43950.0
2009-05-01 12:30:00,23.01,23.2,23.0,23.19,76200.0,13.3271,13.4372,13.3213,13.4314,76200.0
2009-05-01 12:40:00,23.19,23.2,23.12,23.15,88950.0,13.4314,13.4372,13.3908,13.4082,88950.0
2009-05-01 12:50:00,23.15,23.27,23.13,23.25,109350.0,13.4082,13.4777,13.3966,13.4661,109350.0
2009-05-01 13:00:00,23.25,23.28,23.22,23.27,132450.0,13.4661,13.4835,13.4488,13.4777,132450.0
2009-05-01 13:10:00,23.26,23.33,23.25,23.31,91800.0,13.4719,13.5125,13.4661,13.5009,91800.0
2009-05-01 13:20:00,23.31,23.35,23.3,23.33,75150.0,13.5009,13.524,13.4951,13.5125,75150.0
2009-05-01 13:30:00,23.33,23.45,23.29,23.41,124950.0,13.5125,13.582,13.4893,13.5588,124950.0
2009-05-01 13:40:00,23.42,23.49,23.41,23.43,120450.0,13.5646,13.6051,13.5588,13.5704,120450.0
2009-05-01 13:50:00,23.43,23.44,23.32,23.32,168150.0,13.5704,13.5762,13.5067,13.5067,168150.0
2009-05-01 14:00:00,23.33,23.45,23.31,23.45,174150.0,13.5125,13.582,13.5009,13.582,174150.0
2009-05-01 14:10:00,23.44,23.45,23.3,23.31,109950.0,13.5762,13.582,13.4951,13.5009,109950.0
2009-05-01 14:20:00,23.32,23.34,23.23,23.23,128700.0,13.5067,13.5183,13.4545,13.4545,128700.0
2009-05-01 14:30:00,23.23,23.23,23.08,23.08,186900.0,13.4545,13.4545,13.3677,13.3677,186900.0
2009-05-01 14:40:00,23.08,23.1,22.98,23.04,225600.0,13.3677,13.3793,13.3097,13.3445,225600.0
2009-05-01 14:50:00,23.03,23.03,22.96,22.99,175650.0,13.3387,13.3387,13.2982,13.3155,175650.0
2009-05-01 15:00:00,22.99,23.1,22.99,23.03,353550.0,13.3155,13.3793,13.3155,13.3387,353550.0
2009-05-01 15:10:00,23.02,23.03,22.86,22.86,221100.0,13.3329,13.3387,13.2402,13.2402,221100.0
2009-05-01 15:20:00,22.85,22.92,22.83,22.85,149700.0,13.2345,13.275,13.2229,13.2345,149700.0
2009-05-01 15:30:00,22.85,22.9,22.8,22.86,309900.0,13.2345,13.2634,13.2055,13.2402,309900.0
2009-05-01 15:40:00,22.87,22.99,22.85,22.93,274200.0,13.246,13.3155,13.2345,13.2808,274200.0
2009-05-01 15:50:00,22.92,23.17,22.92,23.0,877650.0,13.275,13.4198,13.275,13.3213,877650.0
2009-05-04 09:30:00,23.29,23.33,22.93,23.03,208500.0,13.4893,13.5125,13.2808,13.3387,208500.0
2009-05-04 09:40:00,23.06,23.25,23.06,23.13,328200.0,13.3561,13.4661,13.3561,13.3966,328200.0
2009-05-04 09:50:00,23.15,23.19,23.04,23.17,330900.0,13.4082,13.4314,13.3445,13.4198,330900.0
2009-05-04 10:00:00,23.17,23.42,23.14,23.27,312000.0,13.4198,13.5646,13.4024,13.4777,312000.0
2009-05-04 10:10:00,23.26,23.33,23.22,23.23,128700.0,13.4719,13.5125,13.4488,13.4545,128700.0
2009-05-04 10:20:00,23.25,23.32,23.23,23.25,115650.0,13.4661,13.5067,13.4545,13.4661,115650.0
2009-05-04 10:30:00,23.25,23.27,23.15,23.15,87450.0,13.4661,13.4777,13.4082,13.4082,87450.0
2009-05-04 10:40:00,23.16,23.18,23.03,23.14,90450.0,13.414,13.4256,13.3387,13.4024,90450.0
2009-05-04 10:50:00,23.15,23.19,23.09,23.09,88350.0,13.4082,13.4314,13.3735,13.3735,88350.0
2009-05-04 11:00:00,23.1,23.24,23.1,23.19,115350.0,13.3793,13.4603,13.3793,13.4314,115350.0
2009-05-04 11:10:00,23.19,23.21,23.14,23.19,84000.0,13.4314,13.443,13.4024,13.4314,84000.0
2009-05-04 11:20:00,23.2,23.23,23.18,23.23,117900.0,13.4372,13.4545,13.4256,13.4545,117900.0
2009-05-04 11:30:00,23.22,23.22,23.11,23.2,191400.0,13.4488,13.4488,13.385,13.4372,191400.0
2009-05-04 11:40:00,23.2,23.2,23.15,23.17,120600.0,13.4372,13.4372,13.4082,13.4198,120600.0
2009-05-04 11:50:00,23.18,23.27,23.18,23.25,227850.0,13.4256,13.4777,13.4256,13.4661,227850.0
2009-05-04 12:00:00,23.24,23.37,23.24,23.29,146250.0,13.4603,13.5356,13.4603,13.4893,146250.0
2009-05-04 12:10:00,23.27,23.29,23.22,23.23,148650.0,13.4777,13.4893,13.4488,13.4545,148650.0
2009-05-04 12:20:00,23.24,23.28,23.15,23.23,153300.0,13.4603,13.4835,13.4082,13.4545,153300.0
2009-05-04 12:30:00,23.24,23.25,23.17,23.19,67050.0,13.4603,13.4661,13.4198,13.4314,67050.0
2009-05-04 12:40:00,23.19,23.3,23.18,23.27,78600.0,13.4314,13.4951,13.4256,13.4777,78600.0
2009-05-04 12:50:00,23.27,23.29,23.21,23.26,45150.0,13.4777,13.4893,13.443,13.4719,45150.0
2009-05-04 13:00:00,23.27,23.27,23.19,23.23,124050.0,13.4777,13.4777,13.4314,13.4545,124050.0
2009-05-04 13:10:00,23.23,23.27,23.14,23.17,155550.0,13.4545,13.4777,13.4024,13.4198,155550.0
2009-05-04 13:20:00,23.17,23.23,23.17,23.21,75600.0,13.4198,13.4545,13.4198,13.443,75600.0
2009-05-04 13:30:00,23.2,23.26,23.2,23.23,166500.0,13.4372,13.4719,13.4372,13.4545,166500.0
2009-05-04 13:40:00,23.23,23.25,23.19,23.2,57600.0,13.4545,13.4661,13.4314,13.4372,57600.0
2009-05-04 13:50:00,23.2,23.23,23.12,23.23,74100.0,13.4372,13.4545,13.3908,13.4545,74100.0
2009-05-04 14:00:00,23.24,23.25,23.16,23.18,110100.0,13.4603,13.4661,13.414,13.4256,110100.0
2009-05-04 14:10:00,23.17,23.25,23.16,23.22,124800.0,13.4198,13.4661,13.414,13.4488,124800.0
2009-05-04 14:20:00,23.23,23.26,23.16,23.25,117900.0,13.4545,13.4719,13.414,13.4661,117900.0
2009-05-04 14:30:00,23.24,23.28,23.19,23.21,330300.0,13.4603,13.4835,13.4314,13.443,330300.0
2009-05-04 14:40:00,23.22,23.25,23.21,23.21,87150.0,13.4488,13.4661,13.443,13.443,87150.0
2009-05-04 14:50:00,23.21,23.23,23.17,23.19,117450.0,13.443,13.4545,13.4198,13.4314,117450.0
2009-05-04 15:00:00,23.2,23.26,23.2,23.23,175500.0,13.4372,13.4719,13.4372,13.4545,175500.0
2009-05-04 15:10:00,23.23,23.25,23.16,23.25,215100.0,13.4545,13.4661,13.414,13.4661,215100.0
2009-05-04 15:20:00,23.25,23.27,23.14,23.21,210750.0,13.4661,13.4777,13.4024,13.443,210750.0
2009-05-04 15:30:00,23.21,23.26,23.14,23.19,256800.0,13.443,13.4719,13.4024,13.4314,256800.0
2009-05-04 15:40:00,23.19,23.29,23.18,23.25,420000.0,13.4314,13.4893,13.4256,13.4661,420000.0
2009-05-04 15:50:00,23.25,23.47,23.25,23.46,668250.0,13.4661,13.5936,13.4661,13.5878,668250.0
2009-05-05 09:30:00,23.01,23.65,22.87,23.22,283050.0,13.3271,13.6978,13.246,13.4488,283050.0
2009-05-05 09:40:00,23.22,23.27,22.77,22.79,225600.0,13.4488,13.4777,13.1881,13.1997,225600.0
2009-05-05 09:50:00,22.79,22.83,22.71,22.77,265500.0,13.1997,13.2229,13.1534,13.1881,265500.0
2009-05-05 10:00:00,22.77,22.93,22.72,22.76,311700.0,13.1881,13.2808,13.1592,13.1823,311700.0
2009-05-05 10:10:00,22.77,22.81,22.69,22.73,231000.0,13.1881,13.2113,13.1418,13.165,231000.0
2009-05-05 10:20:00,22.73,22.73,22.48,22.55,389550.0,13.165,13.165,13.0202,13.0607,389550.0
2009-05-05 10:30:00,22.54,22.54,22.36,22.42,191100.0,13.0549,13.0549,12.9507,12.9854,191100.0
2009-05-05 10:40:00,22.43,22.46,22.33,22.35,205200.0,12.9912,13.0086,12.9333,12.9449,205200.0
2009-05-05 10:50:00,22.34,22.43,22.26,22.26,405300.0,12.9391,12.9912,12.8927,12.8927,405300.0
2009-05-05 11:00:00,22.25,22.29,22.22,22.25,182850.0,12.8869,12.9101,12.8696,12.8869,182850.0
2009-05-05 11:10:00,22.24,22.27,22.12,22.17,272700.0,12.8811,12.8985,12.8116,12.8406,272700.0
2009-05-05 11:20:00,22.17,22.33,22.13,22.3,111750.0,12.8406,12.9333,12.8174,12.9159,111750.0
2009-05-05 11:30:00,22.3,22.48,22.27,22.47,151200.0,12.9159,13.0202,12.8985,13.0144,151200.0
2009-05-05 11:40:00,22.48,22.65,22.47,22.6,171300.0,13.0202,13.1186,13.0144,13.0897,171300.0
2009-05-05 11:50:00,22.59,22.63,22.56,22.57,91950.0,13.0839,13.107,13.0665,13.0723,91950.0
2009-05-05 12:00:00,22.57,22.68,22.53,22.66,170250.0,13.0723,13.136,13.0491,13.1244,170250.0
2009-05-05 12:10:00,22.67,22.7,22.64,22.69,53700.0,13.1302,13.1476,13.1128,13.1418,53700.0
2009-05-05 12:20:00,22.7,22.72,22.64,22.67,78750.0,13.1476,13.1592,13.1128,13.1302,78750.0
2009-05-05 12:30:00,22.67,22.67,22.51,22.52,96150.0,13.1302,13.1302,13.0375,13.0433,96150.0
2009-05-05 12:40:00,22.52,22.53,22.5,22.53,40950.0,13.0433,13.0491,13.0317,13.0491,40950.0
2009-05-05 12:50:00,22.53,22.63,22.51,22.6,76800.0,13.0491,13.107,13.0375,13.0897,76800.0
2009-05-05 13:00:00,22.6,22.74,22.55,22.65,88950.0,13.0897,13.1707,13.0607,13.1186,88950.0
2009-05-05 13:10:00,22.66,22.68,22.52,22.58,64800.0,13.1244,13.136,13.0433,13.0781,64800.0
2009-05-05 13:20:00,22.57,22.61,22.51,22.54,70200.0,13.0723,13.0954,13.0375,13.0549,70200.0
2009-05-05 13:30:00,22.54,22.6,22.5,22.59,74700.0,13.0549,13.0897,13.0317,13.0839,74700.0
2009-05-05 13:40:00,22.59,22.65,22.59,22.65,145650.0,13.0839,13.1186,13.0839,13.1186,145650.0
2009-05-05 13:50:00,22.65,22.69,22.63,22.69,87000.0,13.1186,13.1418,13.107,13.1418,87000.0
2009-05-05 14:00:00,22.69,22.73,22.67,22.73,114750.0,13.1418,13.165,13.1302,13.165,114750.0
2009-05-05 14:10:00,22.72,22.8,22.67,22.69,154800.0,13.1592,13.2055,13.1302,13.1418,154800.0
2009-05-05 14:20:00,22.71,22.71,22.51,22.54,162000.0,13.1534,13.1534,13.0375,13.0549,162000.0
2009-05-05 14:30:00,22.54,22.58,22.5,22.53,172500.0,13.0549,13.0781,13.0317,13.0491,172500.0
2009-05-05 14:40:00,22.53,22.65,22.49,22.65,106350.0,13.0491,13.1186,13.0259,13.1186,106350.0
2009-05-05 14:50:00,22.65,22.8,22.65,22.69,171600.0,13.1186,13.2055,13.1186,13.1418,171600.0
2009-05-05 15:00:00,22.69,22.84,22.68,22.79,108000.0,13.1418,13.2287,13.136,13.1997,108000.0
2009-05-05 15:10:00,22.79,22.83,22.72,22.8,104700.0,13.1997,13.2229,13.1592,13.2055,104700.0
2009-05-05 15:20:00,22.81,22.89,22.75,22.87,238350.0,13.2113,13.2576,13.1765,13.246,238350.0
2009-05-05 15:30:00,22.87,22.99,22.85,22.92,178350.0,13.246,13.3155,13.2345,13.275,178350.0
2009-05-05 15:40:00,22.91,23.03,22.9,22.99,232050.0,13.2692,13.3387,13.2634,13.3155,232050.0
2009-05-05 15:50:00,23.0,23.01,22.86,22.97,329550.0,13.3213,13.3271,13.2402,13.304,329550.0
2009-05-06 09:30:00,23.19,23.48,23.08,23.42,190200.0,13.4314,13.5993,13.3677,13.5646,190200.0
2009-05-06 09:40:00,23.41,23.42,23.17,23.25,143250.0,13.5588,13.5646,13.4198,13.4661,143250.0
2009-05-06 09:50:00,23.25,23.32,23.13,23.29,166200.0,13.4661,13.5067,13.3966,13.4893,166200.0
2009-05-06 10:00:00,23.29,23.33,22.95,23.03,135600.0,13.4893,13.5125,13.2924,13.3387,135600.0
2009-05-06 10:10:00,23.03,23.03,22.87,22.94,138300.0,13.3387,13.3387,13.246,13.2866,138300.0
2009-05-06 10:20:00,22.94,22.99,22.62,22.63,120750.0,13.2866,13.3155,13.1012,13.107,120750.0
2009-05-06 10:30:00,22.61,22.76,22.5,22.75,137550.0,13.0954,13.1823,13.0317,13.1765,137550.0
2009-05-06 10:40:00,22.75,22.79,22.71,22.75,88650.0,13.1765,13.1997,13.1534,13.1765,88650.0
2009-05-06 10:50:00,22.75,22.87,22.69,22.87,72600.0,13.1765,13.246,13.1418,13.246,72600.0
2009-05-06 11:00:00,22.88,23.03,22.87,22.97,149100.0,13.2518,13.3387,13.246,13.304,149100.0
2009-05-06 11:10:00,22.96,22.99,22.9,22.9,99300.0,13.2982,13.3155,13.2634,13.2634,99300.0
2009-05-06 11:20:00,22.9,22.99,22.86,22.97,91200.0,13.2634,13.3155,13.2402,13.304,91200.0
2009-05-06 11:30:00,22.97,23.06,22.89,23.03,103500.0,13.304,13.3561,13.2576,13.3387,103500.0
2009-05-06 11:40:00,23.01,23.02,22.96,23.01,74700.0,13.3271,13.3329,13.2982,13.3271,74700.0
2009-05-06 11:50:00,23.01,23.11,22.99,23.09,100800.0,13.3271,13.385,13.3155,13.3735,100800.0
2009-05-06 12:00:00,23.09,23.21,23.08,23.21,70500.0,13.3735,13.443,13.3677,13.443,70500.0
2009-05-06 12:10:00,23.22,23.37,23.21,23.34,172800.0,13.4488,13.5356,13.443,13.5183,172800.0
2009-05-06 12:20:00,23.35,23.43,23.32,23.42,83100.0,13.524,13.5704,13.5067,13.5646,83100.0
2009-05-06 12:30:00,23.41,23.45,23.31,23.31,81000.0,13.5588,13.582,13.5009,13.5009,81000.0
2009-05-06 12:40:00,23.31,23.39,23.31,23.35,40350.0,13.5009,13.5472,13.5009,13.524,40350.0
2009-05-06 12:50:00,23.35,23.37,23.23,23.25,69300.0,13.524,13.5356,13.4545,13.4661,69300.0
2009-05-06 13:00:00,23.24,23.27,23.11,23.14,83700.0,13.4603,13.4777,13.385,13.4024,83700.0
2009-05-06 13:10:00,23.14,23.22,23.11,23.21,51900.0,13.4024,13.4488,13.385,13.443,51900.0
2009-05-06 13:20:00,23.21,23.25,23.11,23.11,79650.0,13.443,13.4661,13.385,13.385,79650.0
2009-05-06 13:30:00,23.1,23.24,23.07,23.18,92700.0,13.3793,13.4603,13.3619,13.4256,92700.0
2009-05-06 13:40:00,23.19,23.27,23.13,23.25,66300.0,13.4314,13.4777,13.3966,13.4661,66300.0
2009-05-06 13:50:00,23.25,23.43,23.22,23.43,88350.0,13.4661,13.5704,13.4488,13.5704,88350.0
2009-05-06 14:00:00,23.43,23.47,23.39,23.43,80400.0,13.5704,13.5936,13.5472,13.5704,80400.0
2009-05-06 14:10:00,23.43,23.46,23.42,23.43,85200.0,13.5704,13.5878,13.5646,13.5704,85200.0
2009-05-06 14:20:00,23.43,23.63,23.43,23.63,119550.0,13.5704,13.6862,13.5704,13.6862,119550.0
2009-05-06 14:30:00,23.64,23.68,23.59,23.61,199800.0,13.692,13.7152,13.6631,13.6746,199800.0
2009-05-06 14:40:00,23.61,23.62,23.48,23.59,140550.0,13.6746,13.6804,13.5993,13.6631,140550.0
2009-05-06 14:50:00,23.61,23.62,23.47,23.48,89400.0,13.6746,13.6804,13.5936,13.5993,89400.0
2009-05-06 15:00:00,23.48,23.55,23.34,23.49,167100.0,13.5993,13.6399,13.5183,13.6051,167100.0
2009-05-06 15:10:00,23.47,23.51,23.39,23.41,72750.0,13.5936,13.6167,13.5472,13.5588,72750.0
2009-05-06 15:20:00,23.41,23.43,23.22,23.29,154200.0,13.5588,13.5704,13.4488,13.4893,154200.0
2009-05-06 15:30:00,23.29,23.38,23.22,23.26,197100.0,13.4893,13.5414,13.4488,13.4719,197100.0
2009-05-06 15:40:00,23.27,23.47,23.27,23.46,276300.0,13.4777,13.5936,13.4777,13.5878,276300.0
2009-05-06 15:50:00,23.46,23.56,23.34,23.55,485100.0,13.5878,13.6457,13.5183,13.6399,485100.0
2009-05-07 09:30:00,23.83,24.03,23.49,23.75,271050.0,13.8021,13.9179,13.6051,13.7557,271050.0
2009-05-07 09:40:00,23.73,23.88,23.4,23.41,192150.0,13.7441,13.831,13.553,13.5588,192150.0
2009-05-07 09:50:00,23.4,23.44,23.1,23.11,257100.0,13.553,13.5762,13.3793,13.385,257100.0
2009-05-07 10:00:00,23.12,23.19,22.73,22.97,298500.0,13.3908,13.4314,13.165,13.304,298500.0
2009-05-07 10:10:00,22.97,22.99,22.75,22.81,216750.0,13.304,13.3155,13.1765,13.2113,216750.0
2009-05-07 10:20:00,22.81,22.81,22.4,22.44,329400.0,13.2113,13.2113,12.9738,12.997,329400.0
2009-05-07 10:30:00,22.44,22.53,22.32,22.45,218100.0,12.997,13.0491,12.9275,13.0028,218100.0
2009-05-07 10:40:00,22.45,22.64,22.39,22.64,105150.0,13.0028,13.1128,12.968,13.1128,105150.0
2009-05-07 10:50:00,22.63,22.65,22.47,22.52,86550.0,13.107,13.1186,13.0144,13.0433,86550.0
2009-05-07 11:00:00,22.52,22.6,22.39,22.45,182250.0,13.0433,13.0897,12.968,13.0028,182250.0
2009-05-07 11:10:00,22.45,22.48,22.26,22.27,222600.0,13.0028,13.0202,12.8927,12.8985,222600.0
2009-05-07 11:20:00,22.26,22.3,22.17,22.21,306600.0,12.8927,12.9159,12.8406,12.8638,306600.0
2009-05-07 11:30:00,22.21,22.44,22.19,22.42,132900.0,12.8638,12.997,12.8522,12.9854,132900.0
2009-05-07 11:40:00,22.41,22.52,22.39,22.4,120450.0,12.9796,13.0433,12.968,12.9738,120450.0
2009-05-07 11:50:00,22.39,22.49,22.33,22.34,160650.0,12.968,13.0259,12.9333,12.9391,160650.0
2009-05-07 12:00:00,22.34,22.41,22.21,22.27,119400.0,12.9391,12.9796,12.8638,12.8985,119400.0
2009-05-07 12:10:00,22.26,22.35,22.25,22.33,118350.0,12.8927,12.9449,12.8869,12.9333,118350.0
2009-05-07 12:20:00,22.33,22.43,22.3,22.41,163800.0,12.9333,12.9912,12.9159,12.9796,163800.0
2009-05-07 12:30:00,22.41,22.47,22.34,22.44,111300.0,12.9796,13.0144,12.9391,12.997,111300.0
2009-05-07 12:40:00,22.44,22.65,22.44,22.54,153750.0,12.997,13.1186,12.997,13.0549,153750.0
2009-05-07 12:50:00,22.55,22.55,22.49,22.53,46050.0,13.0607,13.0607,13.0259,13.0491,46050.0
2009-05-07 13:00:00,22.53,22.55,22.31,22.32,120150.0,13.0491,13.0607,12.9217,12.9275,120150.0
2009-05-07 13:10:00,22.32,22.33,22.16,22.16,109350.0,12.9275,12.9333,12.8348,12.8348,109350.0
2009-05-07 13:20:00,22.17,22.21,22.16,22.19,160950.0,12.8406,12.8638,12.8348,12.8522,160950.0
2009-05-07 13:30:00,22.2,22.23,22.05,22.05,133950.0,12.858,12.8754,12.7711,12.7711,133950.0
2009-05-07 13:40:00,22.05,22.05,21.92,22.01,162600.0,12.7711,12.7711,12.6958,12.7479,162600.0
2009-05-07 13:50:00,22.0,22.01,21.86,21.95,340650.0,12.7421,12.7479,12.6611,12.7132,340650.0
2009-05-07 14:00:00,21.95,22.09,21.93,22.07,128250.0,12.7132,12.7943,12.7016,12.7827,128250.0
2009-05-07 14:10:00,22.06,22.06,21.88,21.91,141900.0,12.7769,12.7769,12.6726,12.69,141900.0
2009-05-07 14:20:00,21.93,21.98,21.9,21.93,201900.0,12.7016,12.7306,12.6842,12.7016,201900.0
2009-05-07 14:30:00,21.93,22.03,21.93,21.96,164400.0,12.7016,12.7595,12.7016,12.719,164400.0
2009-05-07 14:40:00,21.96,21.98,21.87,21.98,125550.0,12.719,12.7306,12.6668,12.7306,125550.0
2009-05-07 14:50:00,21.99,22.05,21.9,21.93,189900.0,12.7364,12.7711,12.6842,12.7016,189900.0
2009-05-07 15:00:00,21.93,22.0,21.81,21.86,224550.0,12.7016,12.7421,12.6321,12.6611,224550.0
2009-05-07 15:10:00,21.85,21.88,21.75,21.85,167850.0,12.6553,12.6726,12.5973,12.6553,167850.0
2009-05-07 15:20:00,21.85,21.92,21.8,21.86,339900.0,12.6553,12.6958,12.6263,12.6611,339900.0
2009-05-07 15:30:00,21.85,21.85,21.64,21.73,595950.0,12.6553,12.6553,12.5336,12.5858,595950.0
2009-05-07 15:40:00,21.73,22.05,21.7,22.04,618900.0,12.5858,12.7711,12.5684,12.7653,618900.0
2009-05-07 15:50:00,22.04,22.16,22.0,22.01,1206900.0,12.7653,12.8348,12.7421,12.7479,1206900.0
2009-05-08 09:30:00,22.33,22.92,22.07,22.87,193950.0,12.9333,13.275,12.7827,13.246,193950.0
2009-05-08 09:40:00,22.83,23.13,22.73,23.02,277050.0,13.2229,13.3966,13.165,13.3329,277050.0
2009-05-08 09:50:00,23.03,23.17,22.87,22.89,388950.0,13.3387,13.4198,13.246,13.2576,388950.0
2009-05-08 10:00:00,22.89,22.96,22.65,22.76,285900.0,13.2576,13.2982,13.1186,13.1823,285900.0
2009-05-08 10:10:00,22.77,22.78,22.35,22.47,398550.0,13.1881,13.1939,12.9449,13.0144,398550.0
2009-05-08 10:20:00,22.49,22.59,22.37,22.41,250950.0,13.0259,13.0839,12.9564,12.9796,250950.0
2009-05-08 10:30:00,22.41,22.48,22.27,22.37,129000.0,12.9796,13.0202,12.8985,12.9564,129000.0
2009-05-08 10:40:00,22.37,22.38,22.24,22.32,164100.0,12.9564,12.9622,12.8811,12.9275,164100.0
2009-05-08 10:50:00,22.31,22.33,22.21,22.23,107850.0,12.9217,12.9333,12.8638,12.8754,107850.0
2009-05-08 11:00:00,22.23,22.45,22.23,22.45,93750.0,12.8754,13.0028,12.8754,13.0028,93750.0
2009-05-08 11:10:00,22.44,22.57,22.42,22.55,128100.0,12.997,13.0723,12.9854,13.0607,128100.0
2009-05-08 11:20:00,22.55,22.55,22.45,22.51,132000.0,13.0607,13.0607,13.0028,13.0375,132000.0
2009-05-08 11:30:00,22.52,22.57,22.47,22.53,85050.0,13.0433,13.0723,13.0144,13.0491,85050.0
2009-05-08 11:40:00,22.53,22.63,22.51,22.63,100500.0,13.0491,13.107,13.0375,13.107,100500.0
2009-05-08 11:50:00,22.61,22.72,22.61,22.72,70950.0,13.0954,13.1592,13.0954,13.1592,70950.0
2009-05-08 12:00:00,22.71,22.81,22.68,22.75,61950.0,13.1534,13.2113,13.136,13.1765,61950.0
2009-05-08 12:10:00,22.75,22.95,22.75,22.95,128550.0,13.1765,13.2924,13.1765,13.2924,128550.0
2009-05-08 12:20:00,22.93,22.98,22.84,22.85,102150.0,13.2808,13.3097,13.2287,13.2345,102150.0
2009-05-08 12:30:00,22.86,22.91,22.79,22.87,178200.0,13.2402,13.2692,13.1997,13.246,178200.0
2009-05-08 12:40:00,22.87,22.92,22.77,22.79,81600.0,13.246,13.275,13.1881,13.1997,81600.0
2009-05-08 12:50:00,22.79,22.97,22.77,22.91,91050.0,13.1997,13.304,13.1881,13.2692,91050.0
2009-05-08 13:00:00,22.92,22.98,22.89,22.95,108600.0,13.275,13.3097,13.2576,13.2924,108600.0
2009-05-08 13:10:00,22.96,22.97,22.9,22.93,127500.0,13.2982,13.304,13.2634,13.2808,127500.0
2009-05-08 13:20:00,22.93,22.98,22.85,22.87,77400.0,13.2808,13.3097,13.2345,13.246,77400.0
2009-05-08 13:30:00,22.87,22.88,22.79,22.79,103500.0,13.246,13.2518,13.1997,13.1997,103500.0
2009-05-08 13:40:00,22.79,22.79,22.67,22.77,90750.0,13.1997,13.1997,13.1302,13.1881,90750.0
2009-05-08 13:50:00,22.78,22.78,22.65,22.66,93750.0,13.1939,13.1939,13.1186,13.1244,93750.0
2009-05-08 14:00:00,22.67,22.68,22.63,22.65,301950.0,13.1302,13.136,13.107,13.1186,301950.0
2009-05-08 14:10:00,22.65,22.85,22.65,22.79,167400.0,13.1186,13.2345,13.1186,13.1997,167400.0
2009-05-08 14:20:00,22.79,22.82,22.69,22.69,172800.0,13.1997,13.2171,13.1418,13.1418,172800.0
2009-05-08 14:30:00,22.7,22.73,22.63,22.65,180750.0,13.1476,13.165,13.107,13.1186,180750.0
2009-05-08 14:40:00,22.65,22.71,22.59,22.7,192000.0,13.1186,13.1534,13.0839,13.1476,192000.0
2009-05-08 14:50:00,22.71,22.72,22.57,22.61,150450.0,13.1534,13.1592,13.0723,13.0954,150450.0
2009-05-08 15:00:00,22.61,22.65,22.46,22.51,259650.0,13.0954,13.1186,13.0086,13.0375,259650.0
2009-05-08 15:10:00,22.49,22.51,22.36,22.41,228600.0,13.0259,13.0375,12.9507,12.9796,228600.0
2009-05-08 15:20:00,22.41,22.57,22.41,22.48,167700.0,12.9796,13.0723,12.9796,13.0202,167700.0
2009-05-08 15:30:00,22.48,22.52,22.37,22.39,186000.0,13.0202,13.0433,12.9564,12.968,186000.0
2009-05-08 15:40:00,22.39,22.49,22.39,22.43,354600.0,12.968,13.0259,12.968,12.9912,354600.0
2009-05-08 15:50:00,22.43,22.44,22.3,22.42,895350.0,12.9912,12.997,12.9159,12.9854,895350.0
2009-05-11 09:30:00,22.02,22.29,21.65,21.72,228300.0,12.7537,12.9101,12.5394,12.58,228300.0
2009-05-11 09:40:00,21.74,21.78,21.41,21.49,265800.0,12.5916,12.6147,12.4004,12.4468,265800.0
2009-05-11 09:50:00,21.49,21.73,21.47,21.62,168150.0,12.4468,12.5858,12.4352,12.5221,168150.0
2009-05-11 10:00:00,21.62,21.77,21.52,21.77,199800.0,12.5221,12.6089,12.4641,12.6089,199800.0
2009-05-11 10:10:00,21.77,21.97,21.75,21.92,133050.0,12.6089,12.7248,12.5973,12.6958,133050.0
2009-05-11 10:20:00,21.92,22.11,21.91,22.03,192000.0,12.6958,12.8059,12.69,12.7595,192000.0
2009-05-11 10:30:00,22.03,22.25,21.91,22.23,171150.0,12.7595,12.8869,12.69,12.8754,171150.0
2009-05-11 10:40:00,22.23,22.31,22.17,22.22,94350.0,12.8754,12.9217,12.8406,12.8696,94350.0
2009-05-11 10:50:00,22.2,22.26,22.13,22.13,105600.0,12.858,12.8927,12.8174,12.8174,105600.0
2009-05-11 11:00:00,22.13,22.21,22.11,22.17,105450.0,12.8174,12.8638,12.8059,12.8406,105450.0
2009-05-11 11:10:00,22.16,22.27,22.13,22.21,94500.0,12.8348,12.8985,12.8174,12.8638,94500.0
2009-05-11 11:20:00,22.22,22.22,22.1,22.15,65700.0,12.8696,12.8696,12.8001,12.829,65700.0
2009-05-11 11:30:00,22.16,22.19,22.01,22.03,121950.0,12.8348,12.8522,12.7479,12.7595,121950.0
2009-05-11 11:40:00,22.03,22.1,21.96,22.07,74550.0,12.7595,12.8001,12.719,12.7827,74550.0
2009-05-11 11:50:00,22.07,22.1,22.01,22.01,91500.0,12.7827,12.8001,12.7479,12.7479,91500.0
2009-05-11 12:00:00,22.01,22.03,21.91,22.01,66600.0,12.7479,12.7595,12.69,12.7479,66600.0
2009-05-11 12:10:00,22.01,22.01,21.93,21.97,70200.0,12.7479,12.7479,12.7016,12.7248,70200.0
2009-05-11 12:20:00,21.97,21.99,21.91,21.92,81300.0,12.7248,12.7364,12.69,12.6958,81300.0
2009-05-11 12:30:00,21.91,22.02,21.88,22.01,64350.0,12.69,12.7537,12.6726,12.7479,64350.0
2009-05-11 12:40:00,22.0,22.01,21.89,21.89,53700.0,12.7421,12.7479,12.6784,12.6784,53700.0
2009-05-11 12:50:00,21.89,21.89,21.81,21.84,48450.0,12.6784,12.6784,12.6321,12.6495,48450.0
2009-05-11 13:00:00,21.83,21.86,21.76,21.86,66300.0,12.6437,12.6611,12.6031,12.6611,66300.0
2009-05-11 13:10:00,21.86,21.9,21.83,21.87,97950.0,12.6611,12.6842,12.6437,12.6668,97950.0
2009-05-11 13:20:00,21.87,21.88,21.83,21.85,63000.0,12.6668,12.6726,12.6437,12.6553,63000.0
2009-05-11 13:30:00,21.85,22.05,21.82,22.03,87300.0,12.6553,12.7711,12.6379,12.7595,87300.0
2009-05-11 13:40:00,22.04,22.06,21.97,22.01,72900.0,12.7653,12.7769,12.7248,12.7479,72900.0
2009-05-11 13:50:00,22.01,22.05,21.95,21.98,53550.0,12.7479,12.7711,12.7132,12.7306,53550.0
2009-05-11 14:00:00,21.98,21.99,21.89,21.97,47700.0,12.7306,12.7364,12.6784,12.7248,47700.0
2009-05-11 14:10:00,21.97,21.99,21.91,21.94,48000.0,12.7248,12.7364,12.69,12.7074,48000.0
2009-05-11 14:20:00,21.93,21.97,21.91,21.97,63150.0,12.7016,12.7248,12.69,12.7248,63150.0
2009-05-11 14:30:00,21.96,22.03,21.9,21.94,87000.0,12.719,12.7595,12.6842,12.7074,87000.0
2009-05-11 14:40:00,21.95,22.09,21.93,22.09,132900.0,12.7132,12.7943,12.7016,12.7943,132900.0
2009-05-11 14:50:00,22.09,22.12,22.0,22.01,96600.0,12.7943,12.8116,12.7421,12.7479,96600.0
2009-05-11 15:00:00,22.0,22.03,21.92,21.95,74550.0,12.7421,12.7595,12.6958,12.7132,74550.0
2009-05-11 15:10:00,21.95,22.02,21.94,21.97,79650.0,12.7132,12.7537,12.7074,12.7248,79650.0
2009-05-11 15:20:00,21.98,21.98,21.78,21.8,238800.0,12.7306,12.7306,12.6147,12.6263,238800.0
2009-05-11 15:30:00,21.79,21.81,21.65,21.67,224250.0,12.6205,12.6321,12.5394,12.551,224250.0
2009-05-11 15:40:00,21.67,21.77,21.58,21.74,344850.0,12.551,12.6089,12.4989,12.5916,344850.0
2009-05-11 15:50:00,21.73,21.88,21.53,21.6,616500.0,12.5858,12.6726,12.4699,12.5105,616500.0
2009-05-12 09:30:00,21.47,21.89,21.37,21.37,146700.0,12.4352,12.6784,12.3773,12.3773,146700.0
2009-05-12 09:40:00,21.37,21.49,21.12,21.12,189300.0,12.3773,12.4468,12.2325,12.2325,189300.0
2009-05-12 09:50:00,21.12,21.12,20.95,21.05,343950.0,12.2325,12.2325,12.134,12.1919,343950.0
2009-05-12 10:00:00,21.06,21.11,20.93,20.97,181200.0,12.1977,12.2267,12.1224,12.1456,181200.0
2009-05-12 10:10:00,20.97,20.97,20.76,20.81,172050.0,12.1456,12.1456,12.024,12.0529,172050.0
2009-05-12 10:20:00,20.81,20.93,20.76,20.9,417750.0,12.0529,12.1224,12.024,12.105,417750.0
2009-05-12 10:30:00,20.9,20.93,20.67,20.68,153150.0,12.105,12.1224,11.9718,11.9776,153150.0
2009-05-12 10:40:00,20.67,20.79,20.65,20.75,317100.0,11.9718,12.0413,11.9602,12.0182,317100.0
2009-05-12 10:50:00,20.75,20.83,20.72,20.83,102750.0,12.0182,12.0645,12.0008,12.0645,102750.0
2009-05-12 11:00:00,20.83,20.93,20.78,20.88,145050.0,12.0645,12.1224,12.0355,12.0935,145050.0
2009-05-12 11:10:00,20.89,20.91,20.79,20.85,168150.0,12.0992,12.1108,12.0413,12.0761,168150.0
2009-05-12 11:20:00,20.85,20.89,20.78,20.8,153750.0,12.0761,12.0992,12.0355,12.0471,153750.0
2009-05-12 11:30:00,20.8,20.81,20.72,20.74,154650.0,12.0471,12.0529,12.0008,12.0124,154650.0
2009-05-12 11:40:00,20.73,20.8,20.67,20.67,77400.0,12.0066,12.0471,11.9718,11.9718,77400.0
2009-05-12 11:50:00,20.68,20.73,20.65,20.67,146700.0,11.9776,12.0066,11.9602,11.9718,146700.0
2009-05-12 12:00:00,20.67,20.69,20.61,20.64,164850.0,11.9718,11.9834,11.9371,11.9544,164850.0
2009-05-12 12:10:00,20.63,20.66,20.59,20.61,133200.0,11.9487,11.966,11.9255,11.9371,133200.0
2009-05-12 12:20:00,20.61,20.61,20.49,20.51,278400.0,11.9371,11.9371,11.8676,11.8792,278400.0
2009-05-12 12:30:00,20.51,20.52,20.37,20.39,292950.0,11.8792,11.8849,11.7981,11.8097,292950.0
2009-05-12 12:40:00,20.39,20.39,20.27,20.31,363450.0,11.8097,11.8097,11.7401,11.7633,363450.0
2009-05-12 12:50:00,20.32,20.33,20.22,20.22,118800.0,11.7691,11.7749,11.7112,11.7112,118800.0
2009-05-12 13:00:00,20.23,20.28,20.19,20.2,164550.0,11.717,11.7459,11.6938,11.6996,164550.0
2009-05-12 13:10:00,20.19,20.27,20.15,20.27,194400.0,11.6938,11.7401,11.6706,11.7401,194400.0
2009-05-12 13:20:00,20.27,20.42,20.27,20.42,125250.0,11.7401,11.827,11.7401,11.827,125250.0
2009-05-12 13:30:00,20.41,20.51,20.37,20.49,125700.0,11.8212,11.8792,11.7981,11.8676,125700.0
2009-05-12 13:40:00,20.51,20.52,20.45,20.47,112200.0,11.8792,11.8849,11.8444,11.856,112200.0
2009-05-12 13:50:00,20.47,20.47,20.31,20.32,151350.0,11.856,11.856,11.7633,11.7691,151350.0
2009-05-12 14:00:00,20.32,20.41,20.29,20.37,136500.0,11.7691,11.8212,11.7517,11.7981,136500.0
2009-05-12 14:10:00,20.37,20.37,20.25,20.3,181800.0,11.7981,11.7981,11.7286,11.7575,181800.0
2009-05-12 14:20:00,20.31,20.39,20.31,20.35,286800.0,11.7633,11.8097,11.7633,11.7865,286800.0
2009-05-12 14:30:00,20.34,20.58,20.33,20.58,377250.0,11.7807,11.9197,11.7749,11.9197,377250.0
2009-05-12 14:40:00,20.58,20.71,20.58,20.69,444450.0,11.9197,11.995,11.9197,11.9834,444450.0
2009-05-12 14:50:00,20.69,20.86,20.69,20.77,466950.0,11.9834,12.0819,11.9834,12.0297,466950.0
2009-05-12 15:00:00,20.78,20.87,20.78,20.85,376200.0,12.0355,12.0877,12.0355,12.0761,376200.0
2009-05-12 15:10:00,20.85,20.87,20.75,20.82,231600.0,12.0761,12.0877,12.0182,12.0587,231600.0
2009-05-12 15:20:00,20.82,20.97,20.77,20.92,258000.0,12.0587,12.1456,12.0297,12.1166,258000.0
2009-05-12 15:30:00,20.92,20.93,20.76,20.81,320550.0,12.1166,12.1224,12.024,12.0529,320550.0
2009-05-12 15:40:00,20.81,20.84,20.73,20.74,328950.0,12.0529,12.0703,12.0066,12.0124,328950.0
2009-05-12 15:50:00,20.75,20.77,20.65,20.75,861150.0,12.0182,12.0297,11.9602,12.0182,861150.0
2009-05-13 09:30:00,20.43,20.52,20.01,20.05,304650.0,11.8328,11.8849,11.5896,11.6127,304650.0
2009-05-13 09:40:00,20.05,20.21,20.0,20.14,249000.0,11.6127,11.7054,11.5838,11.6649,249000.0
2009-05-13 09:50:00,20.14,20.23,20.07,20.19,206850.0,11.6649,11.717,11.6243,11.6938,206850.0
2009-05-13 10:00:00,20.19,20.19,20.01,20.05,269700.0,11.6938,11.6938,11.5896,11.6127,269700.0
2009-05-13 10:10:00,20.05,20.13,20.02,20.13,157650.0,11.6127,11.6591,11.5954,11.6591,157650.0
2009-05-13 10:20:00,20.13,20.26,20.07,20.21,201900.0,11.6591,11.7344,11.6243,11.7054,201900.0
2009-05-13 10:30:00,20.21,20.27,20.12,20.16,165000.0,11.7054,11.7401,11.6533,11.6764,165000.0
2009-05-13 10:40:00,20.15,20.15,20.06,20.11,123150.0,11.6706,11.6706,11.6185,11.6475,123150.0
2009-05-13 10:50:00,20.12,20.23,20.06,20.13,177900.0,11.6533,11.717,11.6185,11.6591,177900.0
2009-05-13 11:00:00,20.13,20.17,20.08,20.11,166650.0,11.6591,11.6822,11.6301,11.6475,166650.0
2009-05-13 11:10:00,20.11,20.18,20.03,20.05,140850.0,11.6475,11.688,11.6011,11.6127,140850.0
2009-05-13 11:20:00,20.06,20.09,20.03,20.06,151050.0,11.6185,11.6359,11.6011,11.6185,151050.0
2009-05-13 11:30:00,20.06,20.06,19.91,19.93,180900.0,11.6185,11.6185,11.5316,11.5432,180900.0
2009-05-13 11:40:00,19.92,19.93,19.77,19.77,224400.0,11.5374,11.5432,11.4506,11.4506,224400.0
2009-05-13 11:50:00,19.78,19.81,19.7,19.71,242550.0,11.4563,11.4737,11.41,11.4158,242550.0
2009-05-13 12:00:00,19.71,19.83,19.69,19.78,169950.0,11.4158,11.4853,11.4042,11.4563,169950.0
2009-05-13 12:10:00,19.78,19.82,19.73,19.77,184800.0,11.4563,11.4795,11.4274,11.4506,184800.0
2009-05-13 12:20:00,19.77,19.83,19.72,19.74,224100.0,11.4506,11.4853,11.4216,11.4332,224100.0
2009-05-13 12:30:00,19.75,19.77,19.71,19.73,120150.0,11.439,11.4506,11.4158,11.4274,120150.0
2009-05-13 12:40:00,19.73,19.75,19.69,19.74,123000.0,11.4274,11.439,11.4042,11.4332,123000.0
2009-05-13 12:50:00,19.75,19.77,19.7,19.71,85650.0,11.439,11.4506,11.41,11.4158,85650.0
2009-05-13 13:00:00,19.71,19.73,19.6,19.62,184350.0,11.4158,11.4274,11.3521,11.3637,184350.0
2009-05-13 13:10:00,19.62,19.63,19.54,19.56,182550.0,11.3637,11.3695,11.3173,11.3289,182550.0
2009-05-13 13:20:00,19.56,19.69,19.56,19.61,147000.0,11.3289,11.4042,11.3289,11.3579,147000.0
2009-05-13 13:30:00,19.59,19.65,19.54,19.63,102300.0,11.3463,11.3811,11.3173,11.3695,102300.0
2009-05-13 13:40:00,19.64,19.69,19.6,19.65,74550.0,11.3753,11.4042,11.3521,11.3811,74550.0
2009-05-13 13:50:00,19.67,19.83,19.65,19.81,188250.0,11.3926,11.4853,11.3811,11.4737,188250.0
2009-05-13 14:00:00,19.83,19.85,19.68,19.71,132450.0,11.4853,11.4969,11.3984,11.4158,132450.0
2009-05-13 14:10:00,19.69,19.77,19.59,19.59,112950.0,11.4042,11.4506,11.3463,11.3463,112950.0
2009-05-13 14:20:00,19.59,19.72,19.54,19.69,125550.0,11.3463,11.4216,11.3173,11.4042,125550.0
2009-05-13 14:30:00,19.69,19.69,19.63,19.68,52950.0,11.4042,11.4042,11.3695,11.3984,52950.0
2009-05-13 14:40:00,19.67,19.73,19.66,19.68,79200.0,11.3926,11.4274,11.3868,11.3984,79200.0
2009-05-13 14:50:00,19.69,19.86,19.68,19.85,201000.0,11.4042,11.5027,11.3984,11.4969,201000.0
2009-05-13 15:00:00,19.85,19.86,19.77,19.8,185850.0,11.4969,11.5027,11.4506,11.4679,185850.0
2009-05-13 15:10:00,19.79,19.86,19.79,19.85,195300.0,11.4621,11.5027,11.4621,11.4969,195300.0
2009-05-13 15:20:00,19.85,19.91,19.76,19.79,248400.0,11.4969,11.5316,11.4448,11.4621,248400.0
2009-05-13 15:30:00,19.79,19.9,19.77,19.85,258300.0,11.4621,11.5258,11.4506,11.4969,258300.0
2009-05-13 15:40:00,19.86,19.88,19.73,19.8,413400.0,11.5027,11.5143,11.4274,11.4679,413400.0
2009-05-13 15:50:00,19.8,19.88,19.69,19.75,1060650.0,11.4679,11.5143,11.4042,11.439,1060650.0
2009-05-14 09:30:00,19.91,20.0,19.47,19.62,510300.0,11.5316,11.5838,11.2768,11.3637,510300.0
2009-05-14 09:40:00,19.62,19.73,19.6,19.63,202650.0,11.3637,11.4274,11.3521,11.3695,202650.0
2009-05-14 09:50:00,19.62,19.64,19.35,19.5,146100.0,11.3637,11.3753,11.2073,11.2942,146100.0
2009-05-14 10:00:00,19.52,19.85,19.52,19.73,154350.0,11.3058,11.4969,11.3058,11.4274,154350.0
2009-05-14 10:10:00,19.74,19.83,19.71,19.76,76650.0,11.4332,11.4853,11.4158,11.4448,76650.0
2009-05-14 10:20:00,19.75,19.93,19.74,19.81,156000.0,11.439,11.5432,11.4332,11.4737,156000.0
2009-05-14 10:30:00,19.81,19.98,19.81,19.89,145950.0,11.4737,11.5722,11.4737,11.5201,145950.0
2009-05-14 10:40:00,19.88,19.89,19.73,19.74,92850.0,11.5143,11.5201,11.4274,11.4332,92850.0
2009-05-14 10:50:00,19.74,19.89,19.73,19.85,112200.0,11.4332,11.5201,11.4274,11.4969,112200.0
2009-05-14 11:00:00,19.85,20.01,19.85,19.97,154800.0,11.4969,11.5896,11.4969,11.5664,154800.0
2009-05-14 11:10:00,19.97,20.12,19.96,20.11,83700.0,11.5664,11.6533,11.5606,11.6475,83700.0
2009-05-14 11:20:00,20.12,20.12,20.03,20.07,39300.0,11.6533,11.6533,11.6011,11.6243,39300.0
2009-05-14 11:30:00,20.07,20.09,19.97,19.97,44400.0,11.6243,11.6359,11.5664,11.5664,44400.0
2009-05-14 11:40:00,19.98,19.99,19.89,19.93,54900.0,11.5722,11.578,11.5201,11.5432,54900.0
2009-05-14 11:50:00,19.93,19.97,19.92,19.93,31500.0,11.5432,11.5664,11.5374,11.5432,31500.0
2009-05-14 12:00:00,19.94,19.99,19.92,19.97,49650.0,11.549,11.578,11.5374,11.5664,49650.0
2009-05-14 12:10:00,19.97,20.05,19.97,20.01,155100.0,11.5664,11.6127,11.5664,11.5896,155100.0
2009-05-14 12:20:00,20.02,20.05,20.0,20.03,83700.0,11.5954,11.6127,11.5838,11.6011,83700.0
2009-05-14 12:30:00,20.03,20.08,19.98,20.03,118050.0,11.6011,11.6301,11.5722,11.6011,118050.0
2009-05-14 12:40:00,20.03,20.03,19.94,20.0,72150.0,11.6011,11.6011,11.549,11.5838,72150.0
2009-05-14 12:50:00,20.0,20.07,19.96,19.97,67350.0,11.5838,11.6243,11.5606,11.5664,67350.0
2009-05-14 13:00:00,19.95,20.01,19.91,20.01,112200.0,11.5548,11.5896,11.5316,11.5896,112200.0
2009-05-14 13:10:00,20.01,20.03,19.85,19.85,77400.0,11.5896,11.6011,11.4969,11.4969,77400.0
2009-05-14 13:20:00,19.85,19.86,19.8,19.83,49350.0,11.4969,11.5027,11.4679,11.4853,49350.0
2009-05-14 13:30:00,19.83,19.87,19.83,19.87,59400.0,11.4853,11.5085,11.4853,11.5085,59400.0
2009-05-14 13:40:00,19.87,19.87,19.75,19.77,170250.0,11.5085,11.5085,11.439,11.4506,170250.0
2009-05-14 13:50:00,19.77,19.84,19.75,19.75,152250.0,11.4506,11.4911,11.439,11.439,152250.0
2009-05-14 14:00:00,19.75,19.8,19.75,19.77,135450.0,11.439,11.4679,11.439,11.4506,135450.0
2009-05-14 14:10:00,19.77,19.81,19.76,19.81,151500.0,11.4506,11.4737,11.4448,11.4737,151500.0
2009-05-14 14:20:00,19.82,19.89,19.8,19.81,101100.0,11.4795,11.5201,11.4679,11.4737,101100.0
2009-05-14 14:30:00,19.82,19.89,19.81,19.88,170700.0,11.4795,11.5201,11.4737,11.5143,170700.0
2009-05-14 14:40:00,19.88,19.94,19.85,19.86,220500.0,11.5143,11.549,11.4969,11.5027,220500.0
2009-05-14 14:50:00,19.86,19.89,19.82,19.89,73950.0,11.5027,11.5201,11.4795,11.5201,73950.0
2009-05-14 15:00:00,19.89,19.93,19.87,19.89,126750.0,11.5201,11.5432,11.5085,11.5201,126750.0
2009-05-14 15:10:00,19.89,19.93,19.83,19.93,172350.0,11.5201,11.5432,11.4853,11.5432,172350.0
2009-05-14 15:20:00,19.93,19.95,19.83,19.83,165750.0,11.5432,11.5548,11.4853,11.4853,165750.0
2009-05-14 15:30:00,19.83,19.83,19.63,19.69,244050.0,11.4853,11.4853,11.3695,11.4042,244050.0
2009-05-14 15:40:00,19.68,19.83,19.68,19.83,255750.0,11.3984,11.4853,11.3984,11.4853,255750.0
2009-05-14 15:50:00,19.83,19.91,19.69,19.74,754050.0,11.4853,11.5316,11.4042,11.4332,754050.0
2009-05-15 09:30:00,19.49,19.77,19.22,19.6,731100.0,11.3587,11.5219,11.2014,11.4228,731100.0
2009-05-15 09:40:00,19.63,19.64,19.45,19.53,253200.0,11.4403,11.4462,11.3354,11.382,253200.0
2009-05-15 09:50:00,19.53,19.59,19.45,19.55,267450.0,11.382,11.417,11.3354,11.3937,267450.0
2009-05-15 10:00:00,19.55,19.67,19.55,19.67,306300.0,11.3937,11.4636,11.3937,11.4636,306300.0
2009-05-15 10:10:00,19.67,19.68,19.55,19.65,253800.0,11.4636,11.4695,11.3937,11.452,253800.0
2009-05-15 10:20:00,19.67,19.73,19.63,19.67,221850.0,11.4636,11.4986,11.4403,11.4636,221850.0
2009-05-15 10:30:00,19.67,19.81,19.66,19.81,181950.0,11.4636,11.5452,11.4578,11.5452,181950.0
2009-05-15 10:40:00,19.81,19.83,19.74,19.75,90450.0,11.5452,11.5569,11.5044,11.5103,90450.0
2009-05-15 10:50:00,19.75,19.79,19.71,19.77,141450.0,11.5103,11.5336,11.487,11.5219,141450.0
2009-05-15 11:00:00,19.77,19.8,19.74,19.75,172950.0,11.5219,11.5394,11.5044,11.5103,172950.0
2009-05-15 11:10:00,19.75,19.81,19.73,19.8,147600.0,11.5103,11.5452,11.4986,11.5394,147600.0
2009-05-15 11:20:00,19.8,19.8,19.72,19.77,261000.0,11.5394,11.5394,11.4928,11.5219,261000.0
2009-05-15 11:30:00,19.77,19.83,19.71,19.78,328650.0,11.5219,11.5569,11.487,11.5277,328650.0
2009-05-15 11:40:00,19.79,19.79,19.67,19.72,210900.0,11.5336,11.5336,11.4636,11.4928,210900.0
2009-05-15 11:50:00,19.73,19.74,19.59,19.59,155400.0,11.4986,11.5044,11.417,11.417,155400.0
2009-05-15 12:00:00,19.59,19.59,19.53,19.53,122700.0,11.417,11.417,11.382,11.382,122700.0
2009-05-15 12:10:00,19.53,19.56,19.43,19.43,95550.0,11.382,11.3995,11.3238,11.3238,95550.0
2009-05-15 12:20:00,19.43,19.53,19.41,19.5,135450.0,11.3238,11.382,11.3121,11.3646,135450.0
2009-05-15 12:30:00,19.51,19.52,19.43,19.46,91350.0,11.3704,11.3762,11.3238,11.3413,91350.0
2009-05-15 12:40:00,19.47,19.47,19.39,19.39,81150.0,11.3471,11.3471,11.3005,11.3005,81150.0
2009-05-15 12:50:00,19.39,19.43,19.37,19.4,143550.0,11.3005,11.3238,11.2888,11.3063,143550.0
2009-05-15 13:00:00,19.4,19.41,19.35,19.35,126600.0,11.3063,11.3121,11.2771,11.2771,126600.0
2009-05-15 13:10:00,19.36,19.37,19.31,19.35,96600.0,11.283,11.2888,11.2538,11.2771,96600.0
2009-05-15 13:20:00,19.36,19.37,19.27,19.29,145950.0,11.283,11.2888,11.2305,11.2422,145950.0
2009-05-15 13:30:00,19.29,19.31,19.19,19.19,133500.0,11.2422,11.2538,11.1839,11.1839,133500.0
2009-05-15 13:40:00,19.19,19.23,19.15,19.21,176550.0,11.1839,11.2072,11.1606,11.1956,176550.0
2009-05-15 13:50:00,19.21,19.65,19.19,19.19,105750.0,11.1956,11.452,11.1839,11.1839,105750.0
2009-05-15 14:00:00,19.19,19.19,19.07,19.12,185700.0,11.1839,11.1839,11.114,11.1431,185700.0
2009-05-15 14:10:00,19.12,19.15,19.1,19.12,206700.0,11.1431,11.1606,11.1314,11.1431,206700.0
2009-05-15 14:20:00,19.12,19.13,19.04,19.09,172500.0,11.1431,11.1489,11.0965,11.1256,172500.0
2009-05-15 14:30:00,19.09,19.11,19.07,19.1,175800.0,11.1256,11.1373,11.114,11.1314,175800.0
2009-05-15 14:40:00,19.09,19.11,18.99,19.03,173550.0,11.1256,11.1373,11.0673,11.0907,173550.0
2009-05-15 14:50:00,19.03,19.12,19.01,19.12,164700.0,11.0907,11.1431,11.079,11.1431,164700.0
2009-05-15 15:00:00,19.11,19.12,19.03,19.09,219450.0,11.1373,11.1431,11.0907,11.1256,219450.0
2009-05-15 15:10:00,19.09,19.21,19.09,19.15,199050.0,11.1256,11.1956,11.1256,11.1606,199050.0
2009-05-15 15:20:00,19.15,19.35,19.15,19.33,391650.0,11.1606,11.2771,11.1606,11.2655,391650.0
2009-05-15 15:30:00,19.33,19.34,19.23,19.3,286500.0,11.2655,11.2713,11.2072,11.248,286500.0
2009-05-15 15:40:00,19.3,19.4,19.29,19.39,521550.0,11.248,11.3063,11.2422,11.3005,521550.0
2009-05-15 15:50:00,19.39,19.39,19.26,19.26,1389000.0,11.3005,11.3005,11.2247,11.2247,1389000.0
2009-05-18 09:30:00,19.85,19.85,19.3,19.51,298800.0,11.5685,11.5685,11.248,11.3704,298800.0
2009-05-18 09:40:00,19.51,19.54,19.35,19.47,350700.0,11.3704,11.3879,11.2771,11.3471,350700.0
2009-05-18 09:50:00,19.47,19.52,19.38,19.39,217500.0,11.3471,11.3762,11.2946,11.3005,217500.0
2009-05-18 10:00:00,19.39,19.44,19.25,19.31,200550.0,11.3005,11.3296,11.2189,11.2538,200550.0
2009-05-18 10:10:00,19.3,19.31,19.2,19.25,206700.0,11.248,11.2538,11.1897,11.2189,206700.0
2009-05-18 10:20:00,19.25,19.45,19.25,19.39,138300.0,11.2189,11.3354,11.2189,11.3005,138300.0
2009-05-18 10:30:00,19.39,19.51,19.39,19.5,154650.0,11.3005,11.3704,11.3005,11.3646,154650.0
2009-05-18 10:40:00,19.49,19.63,19.41,19.61,142500.0,11.3587,11.4403,11.3121,11.4287,142500.0
2009-05-18 10:50:00,19.61,19.69,19.57,19.65,118500.0,11.4287,11.4753,11.4054,11.452,118500.0
2009-05-18 11:00:00,19.65,19.71,19.59,19.61,141900.0,11.452,11.487,11.417,11.4287,141900.0
2009-05-18 11:10:00,19.6,19.67,19.57,19.59,124800.0,11.4228,11.4636,11.4054,11.417,124800.0
2009-05-18 11:20:00,19.59,19.63,19.54,19.63,108600.0,11.417,11.4403,11.3879,11.4403,108600.0
2009-05-18 11:30:00,19.63,19.67,19.56,19.6,106200.0,11.4403,11.4636,11.3995,11.4228,106200.0
2009-05-18 11:40:00,19.59,19.63,19.57,19.61,99750.0,11.417,11.4403,11.4054,11.4287,99750.0
2009-05-18 11:50:00,19.61,19.66,19.53,19.53,98400.0,11.4287,11.4578,11.382,11.382,98400.0
2009-05-18 12:00:00,19.53,19.61,19.53,19.61,75150.0,11.382,11.4287,11.382,11.4287,75150.0
2009-05-18 12:10:00,19.62,19.69,19.59,19.69,121050.0,11.4345,11.4753,11.417,11.4753,121050.0
2009-05-18 12:20:00,19.69,19.81,19.68,19.79,115050.0,11.4753,11.5452,11.4695,11.5336,115050.0
2009-05-18 12:30:00,19.79,19.81,19.77,19.79,53700.0,11.5336,11.5452,11.5219,11.5336,53700.0
2009-05-18 12:40:00,19.8,19.93,19.79,19.89,121950.0,11.5394,11.6152,11.5336,11.5919,121950.0
2009-05-18 12:50:00,19.89,19.89,19.84,19.87,70200.0,11.5919,11.5919,11.5627,11.5802,70200.0
2009-05-18 13:00:00,19.87,19.88,19.79,19.81,106200.0,11.5802,11.586,11.5336,11.5452,106200.0
2009-05-18 13:10:00,19.81,19.85,19.79,19.81,83700.0,11.5452,11.5685,11.5336,11.5452,83700.0
2009-05-18 13:20:00,19.81,19.81,19.74,19.76,81300.0,11.5452,11.5452,11.5044,11.5161,81300.0
2009-05-18 13:30:00,19.77,19.78,19.73,19.76,100650.0,11.5219,11.5277,11.4986,11.5161,100650.0
2009-05-18 13:40:00,19.77,19.77,19.71,19.74,96000.0,11.5219,11.5219,11.487,11.5044,96000.0
2009-05-18 13:50:00,19.74,19.81,19.74,19.77,78300.0,11.5044,11.5452,11.5044,11.5219,78300.0
2009-05-18 14:00:00,19.77,19.79,19.75,19.77,80700.0,11.5219,11.5336,11.5103,11.5219,80700.0
2009-05-18 14:10:00,19.78,19.85,19.77,19.83,153600.0,11.5277,11.5685,11.5219,11.5569,153600.0
2009-05-18 14:20:00,19.82,19.85,19.79,19.82,115650.0,11.5511,11.5685,11.5336,11.5511,115650.0
2009-05-18 14:30:00,19.81,19.91,19.81,19.91,169650.0,11.5452,11.6035,11.5452,11.6035,169650.0
2009-05-18 14:40:00,19.91,20.03,19.88,19.97,256050.0,11.6035,11.6734,11.586,11.6385,256050.0
2009-05-18 14:50:00,19.98,20.03,19.98,20.03,166500.0,11.6443,11.6734,11.6443,11.6734,166500.0
2009-05-18 15:00:00,20.03,20.03,19.97,20.01,262350.0,11.6734,11.6734,11.6385,11.6618,262350.0
2009-05-18 15:10:00,20.01,20.01,19.94,20.01,267600.0,11.6618,11.6618,11.621,11.6618,267600.0
2009-05-18 15:20:00,20.0,20.04,19.95,19.99,306750.0,11.656,11.6793,11.6268,11.6501,306750.0
2009-05-18 15:30:00,19.99,20.09,19.96,20.08,422100.0,11.6501,11.7084,11.6327,11.7026,422100.0
2009-05-18 15:40:00,20.08,20.15,20.05,20.13,511350.0,11.7026,11.7434,11.6851,11.7317,511350.0
2009-05-18 15:50:00,20.14,20.21,20.13,20.17,1045350.0,11.7376,11.7784,11.7317,11.755,1045350.0
2009-05-19 09:30:00,20.05,20.23,19.91,20.19,242400.0,11.6851,11.79,11.6035,11.7667,242400.0
2009-05-19 09:40:00,20.19,20.19,20.01,20.07,234000.0,11.7667,11.7667,11.6618,11.6968,234000.0
2009-05-19 09:50:00,20.07,20.07,19.86,19.86,165450.0,11.6968,11.6968,11.5744,11.5744,165450.0
2009-05-19 10:00:00,19.86,20.01,19.79,20.0,297450.0,11.5744,11.6618,11.5336,11.656,297450.0
2009-05-19 10:10:00,20.0,20.18,19.95,20.15,283650.0,11.656,11.7609,11.6268,11.7434,283650.0
2009-05-19 10:20:00,20.17,20.27,20.03,20.24,127350.0,11.755,11.8133,11.6734,11.7958,127350.0
2009-05-19 10:30:00,20.25,20.45,20.25,20.45,282150.0,11.8017,11.9182,11.8017,11.9182,282150.0
2009-05-19 10:40:00,20.45,20.53,20.4,20.49,334650.0,11.9182,11.9648,11.8891,11.9415,334650.0
2009-05-19 10:50:00,20.49,20.49,20.4,20.46,140250.0,11.9415,11.9415,11.8891,11.9241,140250.0
2009-05-19 11:00:00,20.45,20.49,20.36,20.36,156000.0,11.9182,11.9415,11.8658,11.8658,156000.0
2009-05-19 11:10:00,20.36,20.39,20.27,20.27,141600.0,11.8658,11.8833,11.8133,11.8133,141600.0
2009-05-19 11:20:00,20.27,20.28,20.18,20.24,152250.0,11.8133,11.8191,11.7609,11.7958,152250.0
2009-05-19 11:30:00,20.25,20.28,20.19,20.28,93300.0,11.8017,11.8191,11.7667,11.8191,93300.0
2009-05-19 11:40:00,20.28,20.35,20.26,20.35,54150.0,11.8191,11.8599,11.8075,11.8599,54150.0
2009-05-19 11:50:00,20.36,20.41,20.32,20.41,103950.0,11.8658,11.8949,11.8425,11.8949,103950.0
2009-05-19 12:00:00,20.4,20.43,20.38,20.41,46800.0,11.8891,11.9066,11.8774,11.8949,46800.0
2009-05-19 12:10:00,20.41,20.47,20.39,20.47,44100.0,11.8949,11.9299,11.8833,11.9299,44100.0
2009-05-19 12:20:00,20.45,20.52,20.41,20.47,28350.0,11.9182,11.959,11.8949,11.9299,28350.0
2009-05-19 12:30:00,20.47,20.47,20.35,20.35,38850.0,11.9299,11.9299,11.8599,11.8599,38850.0
2009-05-19 12:40:00,20.37,20.41,20.37,20.4,28050.0,11.8716,11.8949,11.8716,11.8891,28050.0
2009-05-19 12:50:00,20.39,20.39,20.24,20.24,38550.0,11.8833,11.8833,11.7958,11.7958,38550.0
2009-05-19 13:00:00,20.24,20.4,20.24,20.4,54450.0,11.7958,11.8891,11.7958,11.8891,54450.0
2009-05-19 13:10:00,20.4,20.43,20.37,20.42,63600.0,11.8891,11.9066,11.8716,11.9007,63600.0
2009-05-19 13:20:00,20.42,20.55,20.42,20.48,92400.0,11.9007,11.9765,11.9007,11.9357,92400.0
2009-05-19 13:30:00,20.48,20.54,20.4,20.47,81900.0,11.9357,11.9707,11.8891,11.9299,81900.0
2009-05-19 13:40:00,20.48,20.49,20.4,20.41,38550.0,11.9357,11.9415,11.8891,11.8949,38550.0
2009-05-19 13:50:00,20.42,20.43,20.37,20.43,54900.0,11.9007,11.9066,11.8716,11.9066,54900.0
2009-05-19 14:00:00,20.43,20.45,20.29,20.38,72600.0,11.9066,11.9182,11.825,11.8774,72600.0
2009-05-19 14:10:00,20.38,20.39,20.35,20.39,21750.0,11.8774,11.8833,11.8599,11.8833,21750.0
2009-05-19 14:20:00,20.39,20.51,20.39,20.49,43050.0,11.8833,11.9532,11.8833,11.9415,43050.0
2009-05-19 14:30:00,20.49,20.51,20.47,20.47,81900.0,11.9415,11.9532,11.9299,11.9299,81900.0
2009-05-19 14:40:00,20.47,20.55,20.45,20.51,59550.0,11.9299,11.9765,11.9182,11.9532,59550.0
2009-05-19 14:50:00,20.51,20.52,20.46,20.46,57450.0,11.9532,11.959,11.9241,11.9241,57450.0
2009-05-19 15:00:00,20.46,20.49,20.43,20.47,71400.0,11.9241,11.9415,11.9066,11.9299,71400.0
2009-05-19 15:10:00,20.47,20.47,20.39,20.46,78150.0,11.9299,11.9299,11.8833,11.9241,78150.0
2009-05-19 15:20:00,20.46,20.47,20.41,20.43,48600.0,11.9241,11.9299,11.8949,11.9066,48600.0
2009-05-19 15:30:00,20.43,20.43,20.29,20.37,256650.0,11.9066,11.9066,11.825,11.8716,256650.0
2009-05-19 15:40:00,20.37,20.43,20.33,20.34,194250.0,11.8716,11.9066,11.8483,11.8541,194250.0
2009-05-19 15:50:00,20.33,20.36,20.23,20.26,541800.0,11.8483,11.8658,11.79,11.8075,541800.0
2009-05-20 09:30:00,20.25,20.33,20.0,20.01,286200.0,11.8017,11.8483,11.656,11.6618,286200.0
2009-05-20 09:40:00,20.01,20.29,20.01,20.22,197400.0,11.6618,11.825,11.6618,11.7842,197400.0
2009-05-20 09:50:00,20.23,20.51,20.23,20.45,148350.0,11.79,11.9532,11.79,11.9182,148350.0
2009-05-20 10:00:00,20.45,20.63,20.45,20.59,105150.0,11.9182,12.0231,11.9182,11.9998,105150.0
2009-05-20 10:10:00,20.59,20.63,20.5,20.6,183750.0,11.9998,12.0231,11.9474,12.0056,183750.0
2009-05-20 10:20:00,20.61,20.65,20.51,20.61,160950.0,12.0115,12.0348,11.9532,12.0115,160950.0
2009-05-20 10:30:00,20.61,20.63,20.57,20.59,117900.0,12.0115,12.0231,11.9882,11.9998,117900.0
2009-05-20 10:40:00,20.59,20.68,20.59,20.6,103800.0,11.9998,12.0523,11.9998,12.0056,103800.0
2009-05-20 10:50:00,20.61,20.62,20.46,20.53,157050.0,12.0115,12.0173,11.9241,11.9648,157050.0
2009-05-20 11:00:00,20.52,20.55,20.43,20.43,105900.0,11.959,11.9765,11.9066,11.9066,105900.0
2009-05-20 11:10:00,20.43,20.51,20.4,20.47,72600.0,11.9066,11.9532,11.8891,11.9299,72600.0
2009-05-20 11:20:00,20.47,20.49,20.37,20.41,124200.0,11.9299,11.9415,11.8716,11.8949,124200.0
2009-05-20 11:30:00,20.41,20.44,20.38,20.39,66750.0,11.8949,11.9124,11.8774,11.8833,66750.0
2009-05-20 11:40:00,20.39,20.43,20.33,20.33,79050.0,11.8833,11.9066,11.8483,11.8483,79050.0
2009-05-20 11:50:00,20.33,20.38,20.23,20.25,90150.0,11.8483,11.8774,11.79,11.8017,90150.0
2009-05-20 12:00:00,20.24,20.25,20.16,20.17,77100.0,11.7958,11.8017,11.7492,11.755,77100.0
2009-05-20 12:10:00,20.17,20.25,20.16,20.2,79350.0,11.755,11.8017,11.7492,11.7725,79350.0
2009-05-20 12:20:00,20.21,20.21,20.12,20.16,68250.0,11.7784,11.7784,11.7259,11.7492,68250.0
2009-05-20 12:30:00,20.16,20.16,20.02,20.05,117600.0,11.7492,11.7492,11.6676,11.6851,117600.0
2009-05-20 12:40:00,20.05,20.17,20.04,20.16,63900.0,11.6851,11.755,11.6793,11.7492,63900.0
2009-05-20 12:50:00,20.15,20.17,20.03,20.03,124200.0,11.7434,11.755,11.6734,11.6734,124200.0
2009-05-20 13:00:00,20.02,20.06,19.93,19.94,126450.0,11.6676,11.6909,11.6152,11.621,126450.0
2009-05-20 13:10:00,19.93,20.05,19.93,19.95,103800.0,11.6152,11.6851,11.6152,11.6268,103800.0
2009-05-20 13:20:00,19.95,20.07,19.91,20.05,128700.0,11.6268,11.6968,11.6035,11.6851,128700.0
2009-05-20 13:30:00,20.05,20.11,19.98,20.09,57900.0,11.6851,11.7201,11.6443,11.7084,57900.0
2009-05-20 13:40:00,20.09,20.17,20.09,20.12,77100.0,11.7084,11.755,11.7084,11.7259,77100.0
2009-05-20 13:50:00,20.13,20.14,20.11,20.13,49200.0,11.7317,11.7376,11.7201,11.7317,49200.0
2009-05-20 14:00:00,20.13,20.13,19.95,20.05,133500.0,11.7317,11.7317,11.6268,11.6851,133500.0
2009-05-20 14:10:00,20.05,20.14,20.0,20.13,46500.0,11.6851,11.7376,11.656,11.7317,46500.0
2009-05-20 14:20:00,20.14,20.2,20.13,20.14,41250.0,11.7376,11.7725,11.7317,11.7376,41250.0
2009-05-20 14:30:00,20.14,20.14,19.97,20.01,138450.0,11.7376,11.7376,11.6385,11.6618,138450.0
2009-05-20 14:40:00,20.01,20.09,19.99,20.04,64800.0,11.6618,11.7084,11.6501,11.6793,64800.0
2009-05-20 14:50:00,20.03,20.11,19.99,20.03,67950.0,11.6734,11.7201,11.6501,11.6734,67950.0
2009-05-20 15:00:00,20.02,20.03,19.93,19.93,130200.0,11.6676,11.6734,11.6152,11.6152,130200.0
2009-05-20 15:10:00,19.93,19.95,19.85,19.92,123300.0,11.6152,11.6268,11.5685,11.6093,123300.0
2009-05-20 15:20:00,19.93,19.93,19.77,19.79,137850.0,11.6152,11.6152,11.5219,11.5336,137850.0
2009-05-20 15:30:00,19.8,19.81,19.72,19.76,137850.0,11.5394,11.5452,11.4928,11.5161,137850.0
2009-05-20 15:40:00,19.77,19.77,19.62,19.66,218250.0,11.5219,11.5219,11.4345,11.4578,218250.0
2009-05-20 15:50:00,19.67,19.74,19.66,19.73,528000.0,11.4636,11.5044,11.4578,11.4986,528000.0
2009-05-21 09:30:00,19.23,19.44,18.97,19.01,274200.0,11.2072,11.3296,11.0557,11.079,274200.0
2009-05-21 09:40:00,18.99,19.06,18.93,18.99,255600.0,11.0673,11.1081,11.0324,11.0673,255600.0
2009-05-21 09:50:00,18.99,19.12,18.95,19.05,269400.0,11.0673,11.1431,11.044,11.1023,269400.0
2009-05-21 10:00:00,19.05,19.22,19.05,19.21,263100.0,11.1023,11.2014,11.1023,11.1956,263100.0
2009-05-21 10:10:00,19.21,19.24,19.11,19.2,340050.0,11.1956,11.213,11.1373,11.1897,340050.0
2009-05-21 10:20:00,19.19,19.2,18.89,18.89,269700.0,11.1839,11.1897,11.0091,11.0091,269700.0
2009-05-21 10:30:00,18.9,18.99,18.89,18.93,124350.0,11.0149,11.0673,11.0091,11.0324,124350.0
2009-05-21 10:40:00,18.93,19.02,18.91,18.96,205800.0,11.0324,11.0848,11.0207,11.0499,205800.0
2009-05-21 10:50:00,18.97,18.97,18.85,18.85,117300.0,11.0557,11.0557,10.9857,10.9857,117300.0
2009-05-21 11:00:00,18.85,18.88,18.68,18.68,167400.0,10.9857,11.0032,10.8867,10.8867,167400.0
2009-05-21 11:10:00,18.69,18.85,18.68,18.8,116700.0,10.8925,10.9857,10.8867,10.9566,116700.0
2009-05-21 11:20:00,18.79,18.81,18.73,18.74,86850.0,10.9508,10.9624,10.9158,10.9216,86850.0
2009-05-21 11:30:00,18.74,18.81,18.69,18.81,79500.0,10.9216,10.9624,10.8925,10.9624,79500.0
2009-05-21 11:40:00,18.81,18.85,18.78,18.85,58200.0,10.9624,10.9857,10.945,10.9857,58200.0
2009-05-21 11:50:00,18.85,18.93,18.83,18.89,106050.0,10.9857,11.0324,10.9741,11.0091,106050.0
2009-05-21 12:00:00,18.89,18.92,18.85,18.85,76500.0,11.0091,11.0265,10.9857,10.9857,76500.0
2009-05-21 12:10:00,18.85,18.89,18.83,18.84,122700.0,10.9857,11.0091,10.9741,10.9799,122700.0
2009-05-21 12:20:00,18.82,18.85,18.74,18.76,104250.0,10.9683,10.9857,10.9216,10.9333,104250.0
2009-05-21 12:30:00,18.76,18.87,18.75,18.85,55800.0,10.9333,10.9974,10.9275,10.9857,55800.0
2009-05-21 12:40:00,18.86,18.87,18.79,18.82,70650.0,10.9916,10.9974,10.9508,10.9683,70650.0
2009-05-21 12:50:00,18.83,18.85,18.78,18.83,73500.0,10.9741,10.9857,10.945,10.9741,73500.0
2009-05-21 13:00:00,18.83,18.87,18.81,18.81,132750.0,10.9741,10.9974,10.9624,10.9624,132750.0
2009-05-21 13:10:00,18.81,18.84,18.74,18.77,67050.0,10.9624,10.9799,10.9216,10.9391,67050.0
2009-05-21 13:20:00,18.76,18.78,18.72,18.77,82050.0,10.9333,10.945,10.91,10.9391,82050.0
2009-05-21 13:30:00,18.76,18.77,18.69,18.72,96750.0,10.9333,10.9391,10.8925,10.91,96750.0
2009-05-21 13:40:00,18.73,18.82,18.72,18.79,73200.0,10.9158,10.9683,10.91,10.9508,73200.0
2009-05-21 13:50:00,18.79,18.81,18.73,18.77,109350.0,10.9508,10.9624,10.9158,10.9391,109350.0
2009-05-21 14:00:00,18.77,18.81,18.67,18.68,208800.0,10.9391,10.9624,10.8808,10.8867,208800.0
2009-05-21 14:10:00,18.68,18.68,18.62,18.63,174900.0,10.8867,10.8867,10.8517,10.8575,174900.0
2009-05-21 14:20:00,18.63,18.65,18.59,18.63,81300.0,10.8575,10.8692,10.8342,10.8575,81300.0
2009-05-21 14:30:00,18.63,18.69,18.59,18.63,145350.0,10.8575,10.8925,10.8342,10.8575,145350.0
2009-05-21 14:40:00,18.63,18.65,18.58,18.63,163350.0,10.8575,10.8692,10.8284,10.8575,163350.0
2009-05-21 14:50:00,18.63,18.72,18.63,18.71,234900.0,10.8575,10.91,10.8575,10.9042,234900.0
2009-05-21 15:00:00,18.73,18.81,18.73,18.77,178350.0,10.9158,10.9624,10.9158,10.9391,178350.0
2009-05-21 15:10:00,18.78,18.85,18.76,18.85,180000.0,10.945,10.9857,10.9333,10.9857,180000.0
2009-05-21 15:20:00,18.84,18.85,18.79,18.84,169650.0,10.9799,10.9857,10.9508,10.9799,169650.0
2009-05-21 15:30:00,18.83,18.95,18.83,18.85,208800.0,10.9741,11.044,10.9741,10.9857,208800.0
2009-05-21 15:40:00,18.85,18.89,18.76,18.83,343200.0,10.9857,11.0091,10.9333,10.9741,343200.0
2009-05-21 15:50:00,18.83,18.93,18.79,18.9,577350.0,10.9741,11.0324,10.9508,11.0149,577350.0
2009-05-22 09:30:00,18.75,19.13,18.75,18.92,195300.0,10.9275,11.1489,10.9275,11.0265,195300.0
2009-05-22 09:40:00,18.91,18.93,18.69,18.78,72600.0,11.0207,11.0324,10.8925,10.945,72600.0
2009-05-22 09:50:00,18.77,18.79,18.61,18.76,102300.0,10.9391,10.9508,10.8459,10.9333,102300.0
2009-05-22 10:00:00,18.76,18.87,18.72,18.76,100350.0,10.9333,10.9974,10.91,10.9333,100350.0
2009-05-22 10:10:00,18.76,18.83,18.67,18.81,170400.0,10.9333,10.9741,10.8808,10.9624,170400.0
2009-05-22 10:20:00,18.82,18.94,18.8,18.85,190950.0,10.9683,11.0382,10.9566,10.9857,190950.0
2009-05-22 10:30:00,18.85,18.93,18.8,18.89,132900.0,10.9857,11.0324,10.9566,11.0091,132900.0
2009-05-22 10:40:00,18.89,19.01,18.89,18.97,99300.0,11.0091,11.079,11.0091,11.0557,99300.0
2009-05-22 10:50:00,18.97,19.02,18.97,19.01,66600.0,11.0557,11.0848,11.0557,11.079,66600.0
2009-05-22 11:00:00,19.02,19.1,18.98,19.09,104400.0,11.0848,11.1314,11.0615,11.1256,104400.0
2009-05-22 11:10:00,19.09,19.17,19.09,19.17,92700.0,11.1256,11.1722,11.1256,11.1722,92700.0
2009-05-22 11:20:00,19.17,19.18,19.06,19.08,91800.0,11.1722,11.1781,11.1081,11.1198,91800.0
2009-05-22 11:30:00,19.08,19.11,19.04,19.04,88350.0,11.1198,11.1373,11.0965,11.0965,88350.0
2009-05-22 11:40:00,19.05,19.08,19.05,19.05,56550.0,11.1023,11.1198,11.1023,11.1023,56550.0
2009-05-22 11:50:00,19.05,19.07,18.99,19.03,93750.0,11.1023,11.114,11.0673,11.0907,93750.0
2009-05-22 12:00:00,19.03,19.07,19.01,19.05,64800.0,11.0907,11.114,11.079,11.1023,64800.0
2009-05-22 12:10:00,19.05,19.09,19.01,19.07,138600.0,11.1023,11.1256,11.079,11.114,138600.0
2009-05-22 12:20:00,19.07,19.07,19.0,19.03,151200.0,11.114,11.114,11.0732,11.0907,151200.0
2009-05-22 12:30:00,19.02,19.05,18.99,19.03,70500.0,11.0848,11.1023,11.0673,11.0907,70500.0
2009-05-22 12:40:00,19.03,19.07,19.03,19.07,80400.0,11.0907,11.114,11.0907,11.114,80400.0
2009-05-22 12:50:00,19.07,19.15,19.07,19.15,104550.0,11.114,11.1606,11.114,11.1606,104550.0
2009-05-22 13:00:00,19.13,19.15,19.11,19.14,69600.0,11.1489,11.1606,11.1373,11.1548,69600.0
2009-05-22 13:10:00,19.13,19.13,19.06,19.07,64950.0,11.1489,11.1489,11.1081,11.114,64950.0
2009-05-22 13:20:00,19.06,19.12,19.06,19.06,74850.0,11.1081,11.1431,11.1081,11.1081,74850.0
2009-05-22 13:30:00,19.05,19.06,18.97,18.99,123450.0,11.1023,11.1081,11.0557,11.0673,123450.0
2009-05-22 13:40:00,18.99,19.07,18.99,19.04,74550.0,11.0673,11.114,11.0673,11.0965,74550.0
2009-05-22 13:50:00,19.04,19.07,18.99,19.07,97650.0,11.0965,11.114,11.0673,11.114,97650.0
2009-05-22 14:00:00,19.07,19.07,19.02,19.04,99600.0,11.114,11.114,11.0848,11.0965,99600.0
2009-05-22 14:10:00,19.04,19.06,18.99,19.04,47700.0,11.0965,11.1081,11.0673,11.0965,47700.0
2009-05-22 14:20:00,19.04,19.1,19.02,19.08,81000.0,11.0965,11.1314,11.0848,11.1198,81000.0
2009-05-22 14:30:00,19.07,19.07,19.05,19.07,73950.0,11.114,11.114,11.1023,11.114,73950.0
2009-05-22 14:40:00,19.07,19.1,19.06,19.07,80400.0,11.114,11.1314,11.1081,11.114,80400.0
2009-05-22 14:50:00,19.06,19.11,19.03,19.11,80550.0,11.1081,11.1373,11.0907,11.1373,80550.0
2009-05-22 15:00:00,19.1,19.11,19.08,19.11,95100.0,11.1314,11.1373,11.1198,11.1373,95100.0
2009-05-22 15:10:00,19.1,19.16,19.02,19.02,156300.0,11.1314,11.1664,11.0848,11.0848,156300.0
2009-05-22 15:20:00,19.02,19.03,18.95,18.98,189150.0,11.0848,11.0907,11.044,11.0615,189150.0
2009-05-22 15:30:00,18.98,19.11,18.97,19.07,147300.0,11.0615,11.1373,11.0557,11.114,147300.0
2009-05-22 15:40:00,19.07,19.07,18.93,18.95,244950.0,11.114,11.114,11.0324,11.044,244950.0
2009-05-22 15:50:00,18.95,18.96,18.85,18.85,516750.0,11.044,11.0499,10.9857,10.9857,516750.0
2009-05-26 09:30:00,18.64,18.88,18.61,18.69,285600.0,10.8634,11.0032,10.8459,10.8925,285600.0
2009-05-26 09:40:00,18.71,18.93,18.65,18.86,175950.0,10.9042,11.0324,10.8692,10.9916,175950.0
2009-05-26 09:50:00,18.86,19.07,18.85,19.07,184650.0,10.9916,11.114,10.9857,11.114,184650.0
2009-05-26 10:00:00,19.07,19.48,19.07,19.37,360450.0,11.114,11.3529,11.114,11.2888,360450.0
2009-05-26 10:10:00,19.36,19.61,19.31,19.53,268950.0,11.283,11.4287,11.2538,11.382,268950.0
2009-05-26 10:20:00,19.52,19.57,19.39,19.48,188700.0,11.3762,11.4054,11.3005,11.3529,188700.0
2009-05-26 10:30:00,19.49,19.66,19.49,19.59,137850.0,11.3587,11.4578,11.3587,11.417,137850.0
2009-05-26 10:40:00,19.59,19.65,19.57,19.61,137400.0,11.417,11.452,11.4054,11.4287,137400.0
2009-05-26 10:50:00,19.59,19.65,19.5,19.54,121500.0,11.417,11.452,11.3646,11.3879,121500.0
2009-05-26 11:00:00,19.55,19.61,19.49,19.52,126150.0,11.3937,11.4287,11.3587,11.3762,126150.0
2009-05-26 11:10:00,19.52,19.57,19.45,19.53,110100.0,11.3762,11.4054,11.3354,11.382,110100.0
2009-05-26 11:20:00,19.53,19.61,19.52,19.57,74550.0,11.382,11.4287,11.3762,11.4054,74550.0
2009-05-26 11:30:00,19.57,19.57,19.49,19.5,40500.0,11.4054,11.4054,11.3587,11.3646,40500.0
2009-05-26 11:40:00,19.5,19.64,19.5,19.61,61800.0,11.3646,11.4462,11.3646,11.4287,61800.0
2009-05-26 11:50:00,19.61,19.67,19.61,19.63,59850.0,11.4287,11.4636,11.4287,11.4403,59850.0
2009-05-26 12:00:00,19.63,19.67,19.58,19.58,65400.0,11.4403,11.4636,11.4112,11.4112,65400.0
2009-05-26 12:10:00,19.58,19.67,19.57,19.63,56400.0,11.4112,11.4636,11.4054,11.4403,56400.0
2009-05-26 12:20:00,19.63,19.68,19.62,19.65,49500.0,11.4403,11.4695,11.4345,11.452,49500.0
2009-05-26 12:30:00,19.65,19.68,19.62,19.64,76350.0,11.452,11.4695,11.4345,11.4462,76350.0
2009-05-26 12:40:00,19.63,19.71,19.57,19.71,75150.0,11.4403,11.487,11.4054,11.487,75150.0
2009-05-26 12:50:00,19.71,19.76,19.65,19.65,106800.0,11.487,11.5161,11.452,11.452,106800.0
2009-05-26 13:00:00,19.65,19.71,19.63,19.63,69900.0,11.452,11.487,11.4403,11.4403,69900.0
2009-05-26 13:10:00,19.63,19.66,19.59,19.65,82050.0,11.4403,11.4578,11.417,11.452,82050.0
2009-05-26 13:20:00,19.64,19.71,19.59,19.71,53250.0,11.4462,11.487,11.417,11.487,53250.0
2009-05-26 13:30:00,19.71,19.71,19.67,19.68,84600.0,11.487,11.487,11.4636,11.4695,84600.0
2009-05-26 13:40:00,19.68,19.77,19.68,19.75,74700.0,11.4695,11.5219,11.4695,11.5103,74700.0
2009-05-26 13:50:00,19.74,19.77,19.71,19.73,45750.0,11.5044,11.5219,11.487,11.4986,45750.0
2009-05-26 14:00:00,19.74,19.78,19.71,19.75,80700.0,11.5044,11.5277,11.487,11.5103,80700.0
2009-05-26 14:10:00,19.77,19.83,19.73,19.79,138600.0,11.5219,11.5569,11.4986,11.5336,138600.0
2009-05-26 14:20:00,19.78,19.79,19.67,19.68,91800.0,11.5277,11.5336,11.4636,11.4695,91800.0
2009-05-26 14:30:00,19.69,19.74,19.66,19.69,82800.0,11.4753,11.5044,11.4578,11.4753,82800.0
2009-05-26 14:40:00,19.7,19.77,19.7,19.71,100350.0,11.4811,11.5219,11.4811,11.487,100350.0
2009-05-26 14:50:00,19.69,19.71,19.58,19.59,106650.0,11.4753,11.487,11.4112,11.417,106650.0
2009-05-26 15:00:00,19.58,19.63,19.56,19.63,133500.0,11.4112,11.4403,11.3995,11.4403,133500.0
2009-05-26 15:10:00,19.63,19.67,19.49,19.53,187800.0,11.4403,11.4636,11.3587,11.382,187800.0
2009-05-26 15:20:00,19.52,19.58,19.48,19.55,168450.0,11.3762,11.4112,11.3529,11.3937,168450.0
2009-05-26 15:30:00,19.54,19.63,19.52,19.63,135750.0,11.3879,11.4403,11.3762,11.4403,135750.0
2009-05-26 15:40:00,19.63,19.65,19.49,19.59,298200.0,11.4403,11.452,11.3587,11.417,298200.0
2009-05-26 15:50:00,19.59,19.73,19.59,19.73,562200.0,11.417,11.4986,11.417,11.4986,562200.0
2009-05-27 09:30:00,19.74,19.74,19.51,19.57,207450.0,11.5044,11.5044,11.3704,11.4054,207450.0
2009-05-27 09:40:00,19.57,19.64,19.41,19.64,73800.0,11.4054,11.4462,11.3121,11.4462,73800.0
2009-05-27 09:50:00,19.65,19.79,19.61,19.67,86100.0,11.452,11.5336,11.4287,11.4636,86100.0
2009-05-27 10:00:00,19.67,19.81,19.58,19.66,172950.0,11.4636,11.5452,11.4112,11.4578,172950.0
2009-05-27 10:10:00,19.66,19.79,19.63,19.76,197250.0,11.4578,11.5336,11.4403,11.5161,197250.0
2009-05-27 10:20:00,19.77,19.93,19.77,19.83,136500.0,11.5219,11.6152,11.5219,11.5569,136500.0
2009-05-27 10:30:00,19.83,19.87,19.73,19.8,182100.0,11.5569,11.5802,11.4986,11.5394,182100.0
2009-05-27 10:40:00,19.81,19.87,19.74,19.83,126600.0,11.5452,11.5802,11.5044,11.5569,126600.0
2009-05-27 10:50:00,19.83,19.9,19.82,19.87,112200.0,11.5569,11.5977,11.5511,11.5802,112200.0
2009-05-27 11:00:00,19.87,19.88,19.67,19.73,114750.0,11.5802,11.586,11.4636,11.4986,114750.0
2009-05-27 11:10:00,19.73,19.78,19.69,19.77,85050.0,11.4986,11.5277,11.4753,11.5219,85050.0
2009-05-27 11:20:00,19.77,19.85,19.73,19.81,64950.0,11.5219,11.5685,11.4986,11.5452,64950.0
2009-05-27 11:30:00,19.81,19.91,19.77,19.89,73650.0,11.5452,11.6035,11.5219,11.5919,73650.0
2009-05-27 11:40:00,19.88,19.89,19.81,19.82,37350.0,11.586,11.5919,11.5452,11.5511,37350.0
2009-05-27 11:50:00,19.83,19.84,19.72,19.8,37800.0,11.5569,11.5627,11.4928,11.5394,37800.0
2009-05-27 12:00:00,19.8,19.85,19.73,19.8,67650.0,11.5394,11.5685,11.4986,11.5394,67650.0
2009-05-27 12:10:00,19.8,19.87,19.77,19.85,51750.0,11.5394,11.5802,11.5219,11.5685,51750.0
2009-05-27 12:20:00,19.85,19.85,19.77,19.79,46500.0,11.5685,11.5685,11.5219,11.5336,46500.0
2009-05-27 12:30:00,19.81,19.83,19.77,19.78,54150.0,11.5452,11.5569,11.5219,11.5277,54150.0
2009-05-27 12:40:00,19.77,19.81,19.74,19.76,78300.0,11.5219,11.5452,11.5044,11.5161,78300.0
2009-05-27 12:50:00,19.76,19.77,19.67,19.71,71850.0,11.5161,11.5219,11.4636,11.487,71850.0
2009-05-27 13:00:00,19.71,19.82,19.7,19.73,77850.0,11.487,11.5511,11.4811,11.4986,77850.0
2009-05-27 13:10:00,19.74,19.77,19.7,19.75,56250.0,11.5044,11.5219,11.4811,11.5103,56250.0
2009-05-27 13:20:00,19.75,19.75,19.69,19.7,96000.0,11.5103,11.5103,11.4753,11.4811,96000.0
2009-05-27 13:30:00,19.7,19.7,19.55,19.55,115800.0,11.4811,11.4811,11.3937,11.3937,115800.0
2009-05-27 13:40:00,19.55,19.63,19.47,19.47,104400.0,11.3937,11.4403,11.3471,11.3471,104400.0
2009-05-27 13:50:00,19.47,19.49,19.38,19.47,142350.0,11.3471,11.3587,11.2946,11.3471,142350.0
2009-05-27 14:00:00,19.47,19.49,19.32,19.35,126750.0,11.3471,11.3587,11.2597,11.2771,126750.0
2009-05-27 14:10:00,19.35,19.45,19.34,19.43,96600.0,11.2771,11.3354,11.2713,11.3238,96600.0
2009-05-27 14:20:00,19.43,19.43,19.33,19.42,121050.0,11.3238,11.3238,11.2655,11.3179,121050.0
2009-05-27 14:30:00,19.42,19.47,19.36,19.47,119700.0,11.3179,11.3471,11.283,11.3471,119700.0
2009-05-27 14:40:00,19.47,19.57,19.47,19.55,93600.0,11.3471,11.4054,11.3471,11.3937,93600.0
2009-05-27 14:50:00,19.54,19.55,19.45,19.45,117300.0,11.3879,11.3937,11.3354,11.3354,117300.0
2009-05-27 15:00:00,19.45,19.58,19.43,19.53,133800.0,11.3354,11.4112,11.3238,11.382,133800.0
2009-05-27 15:10:00,19.53,19.55,19.47,19.47,169350.0,11.382,11.3937,11.3471,11.3471,169350.0
2009-05-27 15:20:00,19.47,19.47,19.25,19.28,252900.0,11.3471,11.3471,11.2189,11.2364,252900.0
2009-05-27 15:30:00,19.29,19.35,19.21,19.26,193950.0,11.2422,11.2771,11.1956,11.2247,193950.0
2009-05-27 15:40:00,19.26,19.37,19.26,19.37,195750.0,11.2247,11.2888,11.2247,11.2888,195750.0
2009-05-27 15:50:00,19.37,19.37,19.25,19.29,432600.0,11.2888,11.2888,11.2189,11.2422,432600.0
2009-05-28 09:30:00,19.47,19.66,19.27,19.37,173100.0,11.3471,11.4578,11.2305,11.2888,173100.0
2009-05-28 09:40:00,19.39,19.44,19.19,19.25,145800.0,11.3005,11.3296,11.1839,11.2189,145800.0
2009-05-28 09:50:00,19.26,19.28,19.04,19.13,146100.0,11.2247,11.2364,11.0965,11.1489,146100.0
2009-05-28 10:00:00,19.14,19.14,18.85,18.87,354600.0,11.1548,11.1548,10.9857,10.9974,354600.0
2009-05-28 10:10:00,18.85,18.98,18.75,18.93,171150.0,10.9857,11.0615,10.9275,11.0324,171150.0
2009-05-28 10:20:00,18.93,18.93,18.74,18.88,198750.0,11.0324,11.0324,10.9216,11.0032,198750.0
2009-05-28 10:30:00,18.88,19.05,18.86,18.99,143250.0,11.0032,11.1023,10.9916,11.0673,143250.0
2009-05-28 10:40:00,18.99,19.09,18.97,19.01,246450.0,11.0673,11.1256,11.0557,11.079,246450.0
2009-05-28 10:50:00,19.01,19.07,18.88,19.07,133950.0,11.079,11.114,11.0032,11.114,133950.0
2009-05-28 11:00:00,19.07,19.27,19.05,19.26,89250.0,11.114,11.2305,11.1023,11.2247,89250.0
2009-05-28 11:10:00,19.27,19.27,19.09,19.09,86700.0,11.2305,11.2305,11.1256,11.1256,86700.0
2009-05-28 11:20:00,19.09,19.11,19.01,19.04,82050.0,11.1256,11.1373,11.079,11.0965,82050.0
2009-05-28 11:30:00,19.04,19.11,19.01,19.05,46050.0,11.0965,11.1373,11.079,11.1023,46050.0
2009-05-28 11:40:00,19.04,19.15,18.97,19.12,76650.0,11.0965,11.1606,11.0557,11.1431,76650.0
2009-05-28 11:50:00,19.11,19.19,19.1,19.17,81600.0,11.1373,11.1839,11.1314,11.1722,81600.0
2009-05-28 12:00:00,19.17,19.18,19.01,19.02,90150.0,11.1722,11.1781,11.079,11.0848,90150.0
2009-05-28 12:10:00,19.02,19.07,19.01,19.01,79050.0,11.0848,11.114,11.079,11.079,79050.0
2009-05-28 12:20:00,19.01,19.01,18.89,18.89,54750.0,11.079,11.079,11.0091,11.0091,54750.0
2009-05-28 12:30:00,18.9,18.97,18.88,18.92,32400.0,11.0149,11.0557,11.0032,11.0265,32400.0
2009-05-28 12:40:00,18.93,18.94,18.79,18.81,31650.0,11.0324,11.0382,10.9508,10.9624,31650.0
2009-05-28 12:50:00,18.81,18.86,18.77,18.86,47250.0,10.9624,10.9916,10.9391,10.9916,47250.0
2009-05-28 13:00:00,18.86,19.03,18.84,18.95,109350.0,10.9916,11.0907,10.9799,11.044,109350.0
2009-05-28 13:10:00,18.97,19.27,18.96,19.23,179550.0,11.0557,11.2305,11.0499,11.2072,179550.0
2009-05-28 13:20:00,19.23,19.29,19.21,19.23,93150.0,11.2072,11.2422,11.1956,11.2072,93150.0
2009-05-28 13:30:00,19.23,19.35,19.22,19.27,112350.0,11.2072,11.2771,11.2014,11.2305,112350.0
2009-05-28 13:40:00,19.27,19.31,19.23,19.25,88650.0,11.2305,11.2538,11.2072,11.2189,88650.0
2009-05-28 13:50:00,19.25,19.31,19.13,19.21,57900.0,11.2189,11.2538,11.1489,11.1956,57900.0
2009-05-28 14:00:00,19.21,19.28,19.19,19.27,93300.0,11.1956,11.2364,11.1839,11.2305,93300.0
2009-05-28 14:10:00,19.26,19.29,19.23,19.29,72600.0,11.2247,11.2422,11.2072,11.2422,72600.0
2009-05-28 14:20:00,19.29,19.41,19.27,19.37,116850.0,11.2422,11.3121,11.2305,11.2888,116850.0
2009-05-28 14:30:00,19.37,19.45,19.37,19.43,81900.0,11.2888,11.3354,11.2888,11.3238,81900.0
2009-05-28 14:40:00,19.43,19.44,19.36,19.43,136500.0,11.3238,11.3296,11.283,11.3238,136500.0
2009-05-28 14:50:00,19.43,19.46,19.39,19.44,136650.0,11.3238,11.3413,11.3005,11.3296,136650.0
2009-05-28 15:00:00,19.43,19.48,19.4,19.41,145800.0,11.3238,11.3529,11.3063,11.3121,145800.0
2009-05-28 15:10:00,19.41,19.44,19.34,19.42,246300.0,11.3121,11.3296,11.2713,11.3179,246300.0
2009-05-28 15:20:00,19.43,19.43,19.31,19.41,139800.0,11.3238,11.3238,11.2538,11.3121,139800.0
2009-05-28 15:30:00,19.4,19.46,19.35,19.39,255750.0,11.3063,11.3413,11.2771,11.3005,255750.0
2009-05-28 15:40:00,19.39,19.49,19.36,19.47,201900.0,11.3005,11.3587,11.283,11.3471,201900.0
2009-05-28 15:50:00,19.46,19.53,19.4,19.48,489450.0,11.3413,11.382,11.3063,11.3529,489450.0
2009-05-29 09:30:00,19.32,19.73,18.94,19.69,186300.0,11.2597,11.4986,11.0382,11.4753,186300.0
2009-05-29 09:40:00,19.67,19.79,19.43,19.47,194850.0,11.4636,11.5336,11.3238,11.3471,194850.0
2009-05-29 09:50:00,19.46,19.63,19.45,19.58,111150.0,11.3413,11.4403,11.3354,11.4112,111150.0
2009-05-29 10:00:00,19.57,19.69,19.5,19.67,147300.0,11.4054,11.4753,11.3646,11.4636,147300.0
2009-05-29 10:10:00,19.66,19.73,19.58,19.68,123750.0,11.4578,11.4986,11.4112,11.4695,123750.0
2009-05-29 10:20:00,19.66,19.77,19.63,19.7,97650.0,11.4578,11.5219,11.4403,11.4811,97650.0
2009-05-29 10:30:00,19.7,19.75,19.64,19.73,116850.0,11.4811,11.5103,11.4462,11.4986,116850.0
2009-05-29 10:40:00,19.71,19.74,19.57,19.64,88350.0,11.487,11.5044,11.4054,11.4462,88350.0
2009-05-29 10:50:00,19.64,19.72,19.6,19.65,48750.0,11.4462,11.4928,11.4228,11.452,48750.0
2009-05-29 11:00:00,19.64,19.67,19.53,19.55,79200.0,11.4462,11.4636,11.382,11.3937,79200.0
2009-05-29 11:10:00,19.55,19.55,19.48,19.49,73800.0,11.3937,11.3937,11.3529,11.3587,73800.0
2009-05-29 11:20:00,19.49,19.67,19.49,19.51,86550.0,11.3587,11.4636,11.3587,11.3704,86550.0
2009-05-29 11:30:00,19.5,19.57,19.49,19.49,70650.0,11.3646,11.4054,11.3587,11.3587,70650.0
2009-05-29 11:40:00,19.49,19.59,19.47,19.54,54600.0,11.3587,11.417,11.3471,11.3879,54600.0
2009-05-29 11:50:00,19.55,19.57,19.45,19.53,89550.0,11.3937,11.4054,11.3354,11.382,89550.0
2009-05-29 12:00:00,19.53,19.59,19.53,19.57,47850.0,11.382,11.417,11.382,11.4054,47850.0
2009-05-29 12:10:00,19.57,19.64,19.57,19.63,24300.0,11.4054,11.4462,11.4054,11.4403,24300.0
2009-05-29 12:20:00,19.62,19.65,19.57,19.63,61500.0,11.4345,11.452,11.4054,11.4403,61500.0
2009-05-29 12:30:00,19.63,19.64,19.58,19.58,37500.0,11.4403,11.4462,11.4112,11.4112,37500.0
2009-05-29 12:40:00,19.59,19.65,19.57,19.58,76350.0,11.417,11.452,11.4054,11.4112,76350.0
2009-05-29 12:50:00,19.59,19.62,19.58,19.58,29700.0,11.417,11.4345,11.4112,11.4112,29700.0
2009-05-29 13:00:00,19.59,19.67,19.58,19.63,54750.0,11.417,11.4636,11.4112,11.4403,54750.0
2009-05-29 13:10:00,19.64,19.67,19.62,19.65,46950.0,11.4462,11.4636,11.4345,11.452,46950.0
2009-05-29 13:20:00,19.65,19.69,19.63,19.69,45000.0,11.452,11.4753,11.4403,11.4753,45000.0
2009-05-29 13:30:00,19.68,19.75,19.68,19.71,85650.0,11.4695,11.5103,11.4695,11.487,85650.0
2009-05-29 13:40:00,19.72,19.76,19.71,19.72,55950.0,11.4928,11.5161,11.487,11.4928,55950.0
2009-05-29 13:50:00,19.72,19.72,19.67,19.68,61950.0,11.4928,11.4928,11.4636,11.4695,61950.0
2009-05-29 14:00:00,19.68,19.68,19.63,19.66,40350.0,11.4695,11.4695,11.4403,11.4578,40350.0
2009-05-29 14:10:00,19.66,19.76,19.66,19.75,102450.0,11.4578,11.5161,11.4578,11.5103,102450.0
2009-05-29 14:20:00,19.75,19.75,19.71,19.71,63300.0,11.5103,11.5103,11.487,11.487,63300.0
2009-05-29 14:30:00,19.71,19.73,19.65,19.67,80700.0,11.487,11.4986,11.452,11.4636,80700.0
2009-05-29 14:40:00,19.67,19.68,19.59,19.61,49350.0,11.4636,11.4695,11.417,11.4287,49350.0
2009-05-29 14:50:00,19.61,19.63,19.53,19.63,93300.0,11.4287,11.4403,11.382,11.4403,93300.0
2009-05-29 15:00:00,19.63,19.74,19.59,19.71,177750.0,11.4403,11.5044,11.417,11.487,177750.0
2009-05-29 15:10:00,19.71,19.73,19.67,19.73,101550.0,11.487,11.4986,11.4636,11.4986,101550.0
2009-05-29 15:20:00,19.73,19.73,19.62,19.67,149850.0,11.4986,11.4986,11.4345,11.4636,149850.0
2009-05-29 15:30:00,19.67,19.7,19.6,19.65,198000.0,11.4636,11.4811,11.4228,11.452,198000.0
2009-05-29 15:40:00,19.65,19.74,19.64,19.73,153150.0,11.452,11.5044,11.4462,11.4986,153150.0
2009-05-29 15:50:00,19.73,19.89,19.71,19.87,621600.0,11.4986,11.5919,11.487,11.5802,621600.0
2009-06-01 09:30:00,20.28,20.63,20.27,20.62,303000.0,11.8191,12.0231,11.8133,12.0173,303000.0
2009-06-01 09:40:00,20.61,20.96,20.59,20.96,351150.0,12.0115,12.2155,11.9998,12.2155,351150.0
2009-06-01 09:50:00,20.96,21.13,20.91,21.07,355050.0,12.2155,12.3145,12.1863,12.2796,355050.0
2009-06-01 10:00:00,21.09,21.49,21.08,21.41,451500.0,12.2912,12.5243,12.2854,12.4777,451500.0
2009-06-01 10:10:00,21.4,21.67,21.33,21.63,330150.0,12.4719,12.6292,12.4311,12.6059,330150.0
2009-06-01 10:20:00,21.63,21.64,21.51,21.52,123000.0,12.6059,12.6118,12.536,12.5418,123000.0
2009-06-01 10:30:00,21.51,21.67,21.43,21.63,303300.0,12.536,12.6292,12.4894,12.6059,303300.0
2009-06-01 10:40:00,21.63,21.65,21.57,21.63,151200.0,12.6059,12.6176,12.571,12.6059,151200.0
2009-06-01 10:50:00,21.63,21.73,21.61,21.73,183450.0,12.6059,12.6642,12.5943,12.6642,183450.0
2009-06-01 11:00:00,21.73,21.93,21.73,21.82,264900.0,12.6642,12.7808,12.6642,12.7167,264900.0
2009-06-01 11:10:00,21.82,21.87,21.79,21.8,194100.0,12.7167,12.7458,12.6992,12.705,194100.0
2009-06-01 11:20:00,21.8,21.91,21.77,21.79,205050.0,12.705,12.7691,12.6875,12.6992,205050.0
2009-06-01 11:30:00,21.79,21.79,21.74,21.78,122700.0,12.6992,12.6992,12.67,12.6933,122700.0
2009-06-01 11:40:00,21.78,21.88,21.77,21.83,135900.0,12.6933,12.7516,12.6875,12.7225,135900.0
2009-06-01 11:50:00,21.83,21.83,21.74,21.79,171900.0,12.7225,12.7225,12.67,12.6992,171900.0
2009-06-01 12:00:00,21.78,21.83,21.77,21.81,99450.0,12.6933,12.7225,12.6875,12.7108,99450.0
2009-06-01 12:10:00,21.82,21.82,21.77,21.8,64950.0,12.7167,12.7167,12.6875,12.705,64950.0
2009-06-01 12:20:00,21.8,21.95,21.78,21.94,146550.0,12.705,12.7924,12.6933,12.7866,146550.0
2009-06-01 12:30:00,21.93,21.99,21.93,21.97,109050.0,12.7808,12.8157,12.7808,12.8041,109050.0
2009-06-01 12:40:00,21.97,21.99,21.89,21.93,131850.0,12.8041,12.8157,12.7575,12.7808,131850.0
2009-06-01 12:50:00,21.93,21.96,21.83,21.83,67350.0,12.7808,12.7982,12.7225,12.7225,67350.0
2009-06-01 13:00:00,21.84,21.84,21.75,21.79,129300.0,12.7283,12.7283,12.6759,12.6992,129300.0
2009-06-01 13:10:00,21.79,21.8,21.72,21.75,91650.0,12.6992,12.705,12.6584,12.6759,91650.0
2009-06-01 13:20:00,21.75,21.82,21.74,21.8,106350.0,12.6759,12.7167,12.67,12.705,106350.0
2009-06-01 13:30:00,21.8,21.83,21.73,21.77,117900.0,12.705,12.7225,12.6642,12.6875,117900.0
2009-06-01 13:40:00,21.77,21.88,21.76,21.87,174300.0,12.6875,12.7516,12.6817,12.7458,174300.0
2009-06-01 13:50:00,21.87,22.03,21.87,22.0,231600.0,12.7458,12.839,12.7458,12.8216,231600.0
2009-06-01 14:00:00,22.0,22.07,21.98,22.01,266850.0,12.8216,12.8624,12.8099,12.8274,266850.0
2009-06-01 14:10:00,22.01,22.13,22.0,22.07,294750.0,12.8274,12.8973,12.8216,12.8624,294750.0
2009-06-01 14:20:00,22.07,22.17,22.07,22.09,218700.0,12.8624,12.9206,12.8624,12.874,218700.0
2009-06-01 14:30:00,22.09,22.11,21.99,22.05,193650.0,12.874,12.8857,12.8157,12.8507,193650.0
2009-06-01 14:40:00,22.05,22.11,21.99,22.02,179550.0,12.8507,12.8857,12.8157,12.8332,179550.0
2009-06-01 14:50:00,22.03,22.07,21.99,22.07,189600.0,12.839,12.8624,12.8157,12.8624,189600.0
2009-06-01 15:00:00,22.07,22.09,21.87,21.91,286050.0,12.8624,12.874,12.7458,12.7691,286050.0
2009-06-01 15:10:00,21.91,21.96,21.85,21.88,247800.0,12.7691,12.7982,12.7341,12.7516,247800.0
2009-06-01 15:20:00,21.87,22.0,21.86,21.99,213450.0,12.7458,12.8216,12.74,12.8157,213450.0
2009-06-01 15:30:00,21.99,22.1,21.99,22.07,563400.0,12.8157,12.8798,12.8157,12.8624,563400.0
2009-06-01 15:40:00,22.06,22.13,22.03,22.07,534150.0,12.8565,12.8973,12.839,12.8624,534150.0
2009-06-01 15:50:00,22.07,22.19,22.0,22.12,1293900.0,12.8624,12.9323,12.8216,12.8915,1293900.0
2009-06-02 09:30:00,21.89,22.46,21.81,22.41,552000.0,12.7575,13.0896,12.7108,13.0605,552000.0
2009-06-02 09:40:00,22.43,22.71,22.41,22.6,599400.0,13.0722,13.2353,13.0605,13.1712,599400.0
2009-06-02 09:50:00,22.59,22.64,22.42,22.61,225900.0,13.1654,13.1946,13.0663,13.1771,225900.0
2009-06-02 10:00:00,22.63,23.21,22.61,23.05,706650.0,13.1887,13.5267,13.1771,13.4335,706650.0
2009-06-02 10:10:00,23.05,23.05,22.77,22.84,316050.0,13.4335,13.4335,13.2703,13.3111,316050.0
2009-06-02 10:20:00,22.85,23.01,22.81,22.95,304950.0,13.3169,13.4102,13.2936,13.3752,304950.0
2009-06-02 10:30:00,22.96,23.03,22.83,22.85,281250.0,13.381,13.4218,13.3053,13.3169,281250.0
2009-06-02 10:40:00,22.86,22.97,22.8,22.93,358050.0,13.3228,13.3869,13.2878,13.3636,358050.0
2009-06-02 10:50:00,22.93,23.03,22.9,22.92,286050.0,13.3636,13.4218,13.3461,13.3577,286050.0
2009-06-02 11:00:00,22.93,22.95,22.65,22.71,337350.0,13.3636,13.3752,13.2004,13.2353,337350.0
2009-06-02 11:10:00,22.71,22.76,22.65,22.73,286950.0,13.2353,13.2645,13.2004,13.247,286950.0
2009-06-02 11:20:00,22.73,22.8,22.69,22.69,265500.0,13.247,13.2878,13.2237,13.2237,265500.0
2009-06-02 11:30:00,22.69,22.73,22.54,22.55,277350.0,13.2237,13.247,13.1363,13.1421,277350.0
2009-06-02 11:40:00,22.54,22.65,22.52,22.52,264000.0,13.1363,13.2004,13.1246,13.1246,264000.0
2009-06-02 11:50:00,22.52,22.64,22.52,22.6,166200.0,13.1246,13.1946,13.1246,13.1712,166200.0
2009-06-02 12:00:00,22.6,22.72,22.6,22.71,185250.0,13.1712,13.2412,13.1712,13.2353,185250.0
2009-06-02 12:10:00,22.72,22.81,22.71,22.81,140550.0,13.2412,13.2936,13.2353,13.2936,140550.0
2009-06-02 12:20:00,22.81,22.83,22.75,22.78,221550.0,13.2936,13.3053,13.2587,13.2761,221550.0
2009-06-02 12:30:00,22.78,22.83,22.71,22.8,250200.0,13.2761,13.3053,13.2353,13.2878,250200.0
2009-06-02 12:40:00,22.8,22.84,22.77,22.81,238650.0,13.2878,13.3111,13.2703,13.2936,238650.0
2009-06-02 12:50:00,22.81,22.87,22.79,22.82,166050.0,13.2936,13.3286,13.282,13.2995,166050.0
2009-06-02 13:00:00,22.81,22.85,22.81,22.84,135300.0,13.2936,13.3169,13.2936,13.3111,135300.0
2009-06-02 13:10:00,22.85,22.86,22.78,22.83,157200.0,13.3169,13.3228,13.2761,13.3053,157200.0
2009-06-02 13:20:00,22.83,23.01,22.82,22.94,145950.0,13.3053,13.4102,13.2995,13.3694,145950.0
2009-06-02 13:30:00,22.93,23.02,22.93,23.01,147900.0,13.3636,13.416,13.3636,13.4102,147900.0
2009-06-02 13:40:00,23.01,23.08,23.0,23.05,166500.0,13.4102,13.451,13.4044,13.4335,166500.0
2009-06-02 13:50:00,23.05,23.13,23.04,23.08,167100.0,13.4335,13.4801,13.4277,13.451,167100.0
2009-06-02 14:00:00,23.08,23.08,22.95,23.02,121650.0,13.451,13.451,13.3752,13.416,121650.0
2009-06-02 14:10:00,23.01,23.14,22.98,23.12,168150.0,13.4102,13.486,13.3927,13.4743,168150.0
2009-06-02 14:20:00,23.12,23.23,23.1,23.17,266850.0,13.4743,13.5384,13.4626,13.5034,266850.0
2009-06-02 14:30:00,23.17,23.21,23.09,23.1,170850.0,13.5034,13.5267,13.4568,13.4626,170850.0
2009-06-02 14:40:00,23.1,23.18,23.09,23.15,198750.0,13.4626,13.5093,13.4568,13.4918,198750.0
2009-06-02 14:50:00,23.16,23.21,23.11,23.14,228750.0,13.4976,13.5267,13.4685,13.486,228750.0
2009-06-02 15:00:00,23.14,23.27,23.13,23.27,262800.0,13.486,13.5617,13.4801,13.5617,262800.0
2009-06-02 15:10:00,23.27,23.29,23.21,23.25,265650.0,13.5617,13.5734,13.5267,13.5501,265650.0
2009-06-02 15:20:00,23.25,23.25,23.11,23.11,424350.0,13.5501,13.5501,13.4685,13.4685,424350.0
2009-06-02 15:30:00,23.11,23.15,23.01,23.14,542100.0,13.4685,13.4918,13.4102,13.486,542100.0
2009-06-02 15:40:00,23.14,23.15,23.07,23.11,439500.0,13.486,13.4918,13.4452,13.4685,439500.0
2009-06-02 15:50:00,23.12,23.13,22.97,22.99,964350.0,13.4743,13.4801,13.3869,13.3985,964350.0
2009-06-03 09:30:00,22.67,22.83,22.45,22.62,324300.0,13.212,13.3053,13.0838,13.1829,324300.0
2009-06-03 09:40:00,22.63,22.65,22.26,22.27,384150.0,13.1887,13.2004,12.9731,12.9789,384150.0
2009-06-03 09:50:00,22.27,22.28,22.07,22.21,259950.0,12.9789,12.9847,12.8624,12.9439,259950.0
2009-06-03 10:00:00,22.22,22.22,21.97,22.0,359850.0,12.9498,12.9498,12.8041,12.8216,359850.0
2009-06-03 10:10:00,21.99,22.01,21.85,21.89,475650.0,12.8157,12.8274,12.7341,12.7575,475650.0
2009-06-03 10:20:00,21.89,22.01,21.77,22.0,294000.0,12.7575,12.8274,12.6875,12.8216,294000.0
2009-06-03 10:30:00,22.0,22.01,21.93,21.95,145200.0,12.8216,12.8274,12.7808,12.7924,145200.0
2009-06-03 10:40:00,21.95,22.07,21.89,22.04,217350.0,12.7924,12.8624,12.7575,12.8449,217350.0
2009-06-03 10:50:00,22.04,22.17,22.04,22.16,301500.0,12.8449,12.9206,12.8449,12.9148,301500.0
2009-06-03 11:00:00,22.17,22.18,22.01,22.03,139800.0,12.9206,12.9265,12.8274,12.839,139800.0
2009-06-03 11:10:00,22.02,22.05,21.99,22.05,213750.0,12.8332,12.8507,12.8157,12.8507,213750.0
2009-06-03 11:20:00,22.06,22.27,22.05,22.21,141450.0,12.8565,12.9789,12.8507,12.9439,141450.0
2009-06-03 11:30:00,22.21,22.24,22.15,22.16,110250.0,12.9439,12.9614,12.909,12.9148,110250.0
2009-06-03 11:40:00,22.17,22.19,22.01,22.03,152700.0,12.9206,12.9323,12.8274,12.839,152700.0
2009-06-03 11:50:00,22.03,22.11,22.03,22.1,120300.0,12.839,12.8857,12.839,12.8798,120300.0
2009-06-03 12:00:00,22.09,22.11,22.05,22.09,83250.0,12.874,12.8857,12.8507,12.874,83250.0
2009-06-03 12:10:00,22.09,22.19,22.07,22.19,81600.0,12.874,12.9323,12.8624,12.9323,81600.0
2009-06-03 12:20:00,22.18,22.23,22.17,22.18,111000.0,12.9265,12.9556,12.9206,12.9265,111000.0
2009-06-03 12:30:00,22.18,22.19,22.12,22.15,76350.0,12.9265,12.9323,12.8915,12.909,76350.0
2009-06-03 12:40:00,22.15,22.16,22.11,22.11,73500.0,12.909,12.9148,12.8857,12.8857,73500.0
2009-06-03 12:50:00,22.11,22.12,21.99,22.01,172200.0,12.8857,12.8915,12.8157,12.8274,172200.0
2009-06-03 13:00:00,22.0,22.01,21.95,21.99,127500.0,12.8216,12.8274,12.7924,12.8157,127500.0
2009-06-03 13:10:00,21.98,22.01,21.98,22.01,96450.0,12.8099,12.8274,12.8099,12.8274,96450.0
2009-06-03 13:20:00,22.01,22.05,21.99,22.0,103200.0,12.8274,12.8507,12.8157,12.8216,103200.0
2009-06-03 13:30:00,22.0,22.0,21.92,21.94,113400.0,12.8216,12.8216,12.7749,12.7866,113400.0
2009-06-03 13:40:00,21.95,21.96,21.89,21.9,120000.0,12.7924,12.7982,12.7575,12.7633,120000.0
2009-06-03 13:50:00,21.9,21.96,21.87,21.95,103500.0,12.7633,12.7982,12.7458,12.7924,103500.0
2009-06-03 14:00:00,21.95,22.01,21.95,21.97,137400.0,12.7924,12.8274,12.7924,12.8041,137400.0
2009-06-03 14:10:00,21.97,22.01,21.93,22.0,144150.0,12.8041,12.8274,12.7808,12.8216,144150.0
2009-06-03 14:20:00,22.01,22.05,21.95,22.03,148500.0,12.8274,12.8507,12.7924,12.839,148500.0
2009-06-03 14:30:00,22.03,22.08,21.99,22.07,118350.0,12.839,12.8682,12.8157,12.8624,118350.0
2009-06-03 14:40:00,22.07,22.08,22.01,22.06,106350.0,12.8624,12.8682,12.8274,12.8565,106350.0
2009-06-03 14:50:00,22.06,22.23,22.06,22.19,175350.0,12.8565,12.9556,12.8565,12.9323,175350.0
2009-06-03 15:00:00,22.19,22.29,22.18,22.28,158250.0,12.9323,12.9906,12.9265,12.9847,158250.0
2009-06-03 15:10:00,22.29,22.29,22.23,22.25,136500.0,12.9906,12.9906,12.9556,12.9673,136500.0
2009-06-03 15:20:00,22.26,22.3,22.17,22.17,230100.0,12.9731,12.9964,12.9206,12.9206,230100.0
2009-06-03 15:30:00,22.17,22.22,22.13,22.16,220500.0,12.9206,12.9498,12.8973,12.9148,220500.0
2009-06-03 15:40:00,22.16,22.39,22.15,22.35,487800.0,12.9148,13.0489,12.909,13.0255,487800.0
2009-06-03 15:50:00,22.34,22.43,22.33,22.42,712050.0,13.0197,13.0722,13.0139,13.0663,712050.0
2009-06-04 09:30:00,22.39,22.74,21.97,22.62,219450.0,13.0489,13.2528,12.8041,13.1829,219450.0
2009-06-04 09:40:00,22.64,22.83,22.56,22.56,210750.0,13.1946,13.3053,13.1479,13.1479,210750.0
2009-06-04 09:50:00,22.56,22.6,22.35,22.58,155100.0,13.1479,13.1712,13.0255,13.1596,155100.0
2009-06-04 10:00:00,22.6,22.67,22.4,22.49,135450.0,13.1712,13.212,13.0547,13.1071,135450.0
2009-06-04 10:10:00,22.48,22.62,22.47,22.56,109350.0,13.1013,13.1829,13.0955,13.1479,109350.0
2009-06-04 10:20:00,22.56,22.79,22.56,22.7,140550.0,13.1479,13.282,13.1479,13.2295,140550.0
2009-06-04 10:30:00,22.7,22.79,22.59,22.79,173400.0,13.2295,13.282,13.1654,13.282,173400.0
2009-06-04 10:40:00,22.79,22.84,22.72,22.75,324300.0,13.282,13.3111,13.2412,13.2587,324300.0
2009-06-04 10:50:00,22.74,22.83,22.7,22.81,191400.0,13.2528,13.3053,13.2295,13.2936,191400.0
2009-06-04 11:00:00,22.81,22.86,22.77,22.81,198150.0,13.2936,13.3228,13.2703,13.2936,198150.0
2009-06-04 11:10:00,22.81,22.85,22.75,22.82,99150.0,13.2936,13.3169,13.2587,13.2995,99150.0
2009-06-04 11:20:00,22.83,22.85,22.7,22.71,104700.0,13.3053,13.3169,13.2295,13.2353,104700.0
2009-06-04 11:30:00,22.71,22.77,22.71,22.77,93900.0,13.2353,13.2703,13.2353,13.2703,93900.0
2009-06-04 11:40:00,22.77,22.77,22.72,22.76,109800.0,13.2703,13.2703,13.2412,13.2645,109800.0
2009-06-04 11:50:00,22.76,22.79,22.71,22.71,70650.0,13.2645,13.282,13.2353,13.2353,70650.0
2009-06-04 12:00:00,22.71,22.74,22.67,22.67,127500.0,13.2353,13.2528,13.212,13.212,127500.0
2009-06-04 12:10:00,22.67,22.71,22.63,22.68,170550.0,13.212,13.2353,13.1887,13.2179,170550.0
2009-06-04 12:20:00,22.68,22.8,22.68,22.8,193350.0,13.2179,13.2878,13.2179,13.2878,193350.0
2009-06-04 12:30:00,22.8,22.84,22.79,22.82,49950.0,13.2878,13.3111,13.282,13.2995,49950.0
2009-06-04 12:40:00,22.82,22.85,22.8,22.83,97050.0,13.2995,13.3169,13.2878,13.3053,97050.0
2009-06-04 12:50:00,22.83,22.87,22.79,22.85,52200.0,13.3053,13.3286,13.282,13.3169,52200.0
2009-06-04 13:00:00,22.86,22.9,22.84,22.89,94650.0,13.3228,13.3461,13.3111,13.3403,94650.0
2009-06-04 13:10:00,22.88,22.91,22.86,22.87,124650.0,13.3344,13.3519,13.3228,13.3286,124650.0
2009-06-04 13:20:00,22.88,22.94,22.82,22.83,87450.0,13.3344,13.3694,13.2995,13.3053,87450.0
2009-06-04 13:30:00,22.83,22.95,22.83,22.95,115050.0,13.3053,13.3752,13.3053,13.3752,115050.0
2009-06-04 13:40:00,22.95,22.97,22.87,22.89,125550.0,13.3752,13.3869,13.3286,13.3403,125550.0
2009-06-04 13:50:00,22.89,22.91,22.83,22.9,101400.0,13.3403,13.3519,13.3053,13.3461,101400.0
2009-06-04 14:00:00,22.91,22.92,22.8,22.85,157500.0,13.3519,13.3577,13.2878,13.3169,157500.0
2009-06-04 14:10:00,22.85,22.85,22.75,22.75,134700.0,13.3169,13.3169,13.2587,13.2587,134700.0
2009-06-04 14:20:00,22.75,22.81,22.69,22.8,229200.0,13.2587,13.2936,13.2237,13.2878,229200.0
2009-06-04 14:30:00,22.81,22.89,22.77,22.8,122550.0,13.2936,13.3403,13.2703,13.2878,122550.0
2009-06-04 14:40:00,22.81,22.89,22.79,22.87,117150.0,13.2936,13.3403,13.282,13.3286,117150.0
2009-06-04 14:50:00,22.88,22.9,22.81,22.85,82800.0,13.3344,13.3461,13.2936,13.3169,82800.0
2009-06-04 15:00:00,22.85,22.87,22.77,22.79,110850.0,13.3169,13.3286,13.2703,13.282,110850.0
2009-06-04 15:10:00,22.79,22.93,22.78,22.93,176250.0,13.282,13.3636,13.2761,13.3636,176250.0
2009-06-04 15:20:00,22.93,23.01,22.93,23.01,190650.0,13.3636,13.4102,13.3636,13.4102,190650.0
2009-06-04 15:30:00,23.01,23.08,22.99,23.05,208800.0,13.4102,13.451,13.3985,13.4335,208800.0
2009-06-04 15:40:00,23.05,23.1,22.99,23.02,316800.0,13.4335,13.4626,13.3985,13.416,316800.0
2009-06-04 15:50:00,23.02,23.15,23.02,23.07,540150.0,13.416,13.4918,13.416,13.4452,540150.0
2009-06-05 09:30:00,23.17,23.43,23.17,23.38,333750.0,13.5034,13.655,13.5034,13.6258,333750.0
2009-06-05 09:40:00,23.34,23.41,22.89,22.91,156750.0,13.6025,13.6433,13.3403,13.3519,156750.0
2009-06-05 09:50:00,22.89,23.07,22.74,22.86,224550.0,13.3403,13.4452,13.2528,13.3228,224550.0
2009-06-05 10:00:00,22.87,22.87,22.51,22.57,338100.0,13.3286,13.3286,13.1188,13.1538,338100.0
2009-06-05 10:10:00,22.59,22.61,22.43,22.49,199350.0,13.1654,13.1771,13.0722,13.1071,199350.0
2009-06-05 10:20:00,22.49,22.63,22.48,22.58,303150.0,13.1071,13.1887,13.1013,13.1596,303150.0
2009-06-05 10:30:00,22.57,22.89,22.54,22.8,169800.0,13.1538,13.3403,13.1363,13.2878,169800.0
2009-06-05 10:40:00,22.8,22.94,22.8,22.89,131400.0,13.2878,13.3694,13.2878,13.3403,131400.0
2009-06-05 10:50:00,22.89,22.97,22.85,22.96,88500.0,13.3403,13.3869,13.3169,13.381,88500.0
2009-06-05 11:00:00,22.96,23.11,22.96,23.03,143700.0,13.381,13.4685,13.381,13.4218,143700.0
2009-06-05 11:10:00,23.02,23.12,22.95,23.07,176400.0,13.416,13.4743,13.3752,13.4452,176400.0
2009-06-05 11:20:00,23.08,23.1,22.92,22.94,103050.0,13.451,13.4626,13.3577,13.3694,103050.0
2009-06-05 11:30:00,22.94,22.95,22.85,22.88,75600.0,13.3694,13.3752,13.3169,13.3344,75600.0
2009-06-05 11:40:00,22.87,22.94,22.8,22.91,239850.0,13.3286,13.3694,13.2878,13.3519,239850.0
2009-06-05 11:50:00,22.91,22.96,22.81,22.89,103500.0,13.3519,13.381,13.2936,13.3403,103500.0
2009-06-05 12:00:00,22.89,22.97,22.87,22.93,237750.0,13.3403,13.3869,13.3286,13.3636,237750.0
2009-06-05 12:10:00,22.93,23.03,22.88,23.0,153750.0,13.3636,13.4218,13.3344,13.4044,153750.0
2009-06-05 12:20:00,23.0,23.05,22.92,23.02,108000.0,13.4044,13.4335,13.3577,13.416,108000.0
2009-06-05 12:30:00,23.03,23.08,22.97,23.08,253200.0,13.4218,13.451,13.3869,13.451,253200.0
2009-06-05 12:40:00,23.08,23.08,23.01,23.05,64500.0,13.451,13.451,13.4102,13.4335,64500.0
2009-06-05 12:50:00,23.05,23.05,22.95,23.0,111150.0,13.4335,13.4335,13.3752,13.4044,111150.0
2009-06-05 13:00:00,22.98,23.01,22.95,22.95,45600.0,13.3927,13.4102,13.3752,13.3752,45600.0
2009-06-05 13:10:00,22.96,23.01,22.89,22.91,93600.0,13.381,13.4102,13.3403,13.3519,93600.0
2009-06-05 13:20:00,22.9,22.93,22.83,22.87,82050.0,13.3461,13.3636,13.3053,13.3286,82050.0
2009-06-05 13:30:00,22.87,22.9,22.81,22.82,66000.0,13.3286,13.3461,13.2936,13.2995,66000.0
2009-06-05 13:40:00,22.82,22.91,22.81,22.89,75300.0,13.2995,13.3519,13.2936,13.3403,75300.0
2009-06-05 13:50:00,22.9,22.91,22.8,22.84,81450.0,13.3461,13.3519,13.2878,13.3111,81450.0
2009-06-05 14:00:00,22.83,22.88,22.67,22.7,156300.0,13.3053,13.3344,13.212,13.2295,156300.0
2009-06-05 14:10:00,22.7,22.73,22.61,22.61,132300.0,13.2295,13.247,13.1771,13.1771,132300.0
2009-06-05 14:20:00,22.61,22.69,22.54,22.6,121650.0,13.1771,13.2237,13.1363,13.1712,121650.0
2009-06-05 14:30:00,22.61,22.67,22.52,22.65,118650.0,13.1771,13.212,13.1246,13.2004,118650.0
2009-06-05 14:40:00,22.65,22.74,22.64,22.7,122550.0,13.2004,13.2528,13.1946,13.2295,122550.0
2009-06-05 14:50:00,22.71,22.76,22.69,22.73,98250.0,13.2353,13.2645,13.2237,13.247,98250.0
2009-06-05 15:00:00,22.73,22.8,22.66,22.73,169950.0,13.247,13.2878,13.2062,13.247,169950.0
2009-06-05 15:10:00,22.73,22.77,22.69,22.73,110550.0,13.247,13.2703,13.2237,13.247,110550.0
2009-06-05 15:20:00,22.73,22.77,22.66,22.66,137850.0,13.247,13.2703,13.2062,13.2062,137850.0
2009-06-05 15:30:00,22.66,22.82,22.66,22.79,190050.0,13.2062,13.2995,13.2062,13.282,190050.0
2009-06-05 15:40:00,22.79,22.84,22.61,22.64,248550.0,13.282,13.3111,13.1771,13.1946,248550.0
2009-06-05 15:50:00,22.64,22.81,22.64,22.8,799050.0,13.1946,13.2936,13.1946,13.2878,799050.0
2009-06-08 09:30:00,22.74,22.74,22.31,22.37,200550.0,13.2528,13.2528,13.0022,13.0372,200550.0
2009-06-08 09:40:00,22.36,22.45,22.22,22.25,216900.0,13.0314,13.0838,12.9498,12.9673,216900.0
2009-06-08 09:50:00,22.26,22.31,22.21,22.25,238050.0,12.9731,13.0022,12.9439,12.9673,238050.0
2009-06-08 10:00:00,22.25,22.4,22.18,22.36,190200.0,12.9673,13.0547,12.9265,13.0314,190200.0
2009-06-08 10:10:00,22.36,22.39,22.1,22.15,228450.0,13.0314,13.0489,12.8798,12.909,228450.0
2009-06-08 10:20:00,22.17,22.21,22.13,22.17,111750.0,12.9206,12.9439,12.8973,12.9206,111750.0
2009-06-08 10:30:00,22.15,22.31,22.15,22.29,101400.0,12.909,13.0022,12.909,12.9906,101400.0
2009-06-08 10:40:00,22.31,22.31,22.23,22.23,101550.0,13.0022,13.0022,12.9556,12.9556,101550.0
2009-06-08 10:50:00,22.23,22.33,22.22,22.23,65850.0,12.9556,13.0139,12.9498,12.9556,65850.0
2009-06-08 11:00:00,22.23,22.35,22.22,22.26,57450.0,12.9556,13.0255,12.9498,12.9731,57450.0
2009-06-08 11:10:00,22.27,22.37,22.24,22.36,87300.0,12.9789,13.0372,12.9614,13.0314,87300.0
2009-06-08 11:20:00,22.37,22.4,22.21,22.23,74850.0,13.0372,13.0547,12.9439,12.9556,74850.0
2009-06-08 11:30:00,22.24,22.28,22.21,22.28,62100.0,12.9614,12.9847,12.9439,12.9847,62100.0
2009-06-08 11:40:00,22.27,22.31,22.23,22.25,41850.0,12.9789,13.0022,12.9556,12.9673,41850.0
2009-06-08 11:50:00,22.24,22.29,22.21,22.29,258150.0,12.9614,12.9906,12.9439,12.9906,258150.0
2009-06-08 12:00:00,22.3,22.31,22.23,22.25,166800.0,12.9964,13.0022,12.9556,12.9673,166800.0
2009-06-08 12:10:00,22.26,22.27,22.21,22.25,62400.0,12.9731,12.9789,12.9439,12.9673,62400.0
2009-06-08 12:20:00,22.25,22.33,22.25,22.32,37950.0,12.9673,13.0139,12.9673,13.0081,37950.0
2009-06-08 12:30:00,22.32,22.41,22.29,22.41,57300.0,13.0081,13.0605,12.9906,13.0605,57300.0
2009-06-08 12:40:00,22.4,22.43,22.37,22.38,51000.0,13.0547,13.0722,13.0372,13.043,51000.0
2009-06-08 12:50:00,22.38,22.43,22.36,22.43,30900.0,13.043,13.0722,13.0314,13.0722,30900.0
2009-06-08 13:00:00,22.42,22.49,22.39,22.49,67200.0,13.0663,13.1071,13.0489,13.1071,67200.0
2009-06-08 13:10:00,22.49,22.49,22.43,22.48,39000.0,13.1071,13.1071,13.0722,13.1013,39000.0
2009-06-08 13:20:00,22.48,22.53,22.45,22.49,78450.0,13.1013,13.1304,13.0838,13.1071,78450.0
2009-06-08 13:30:00,22.49,22.54,22.47,22.53,54150.0,13.1071,13.1363,13.0955,13.1304,54150.0
2009-06-08 13:40:00,22.52,22.67,22.49,22.65,86550.0,13.1246,13.212,13.1071,13.2004,86550.0
2009-06-08 13:50:00,22.64,22.64,22.56,22.57,29250.0,13.1946,13.1946,13.1479,13.1538,29250.0
2009-06-08 14:00:00,22.58,22.6,22.51,22.53,38400.0,13.1596,13.1712,13.1188,13.1304,38400.0
2009-06-08 14:10:00,22.54,22.55,22.5,22.52,43200.0,13.1363,13.1421,13.113,13.1246,43200.0
2009-06-08 14:20:00,22.51,22.54,22.49,22.53,60450.0,13.1188,13.1363,13.1071,13.1304,60450.0
2009-06-08 14:30:00,22.53,22.63,22.53,22.61,64650.0,13.1304,13.1887,13.1304,13.1771,64650.0
2009-06-08 14:40:00,22.62,22.62,22.54,22.61,114900.0,13.1829,13.1829,13.1363,13.1771,114900.0
2009-06-08 14:50:00,22.63,22.7,22.61,22.67,95550.0,13.1887,13.2295,13.1771,13.212,95550.0
2009-06-08 15:00:00,22.67,22.73,22.66,22.72,112500.0,13.212,13.247,13.2062,13.2412,112500.0
2009-06-08 15:10:00,22.71,22.79,22.69,22.78,121200.0,13.2353,13.282,13.2237,13.2761,121200.0
2009-06-08 15:20:00,22.78,23.01,22.78,22.96,279900.0,13.2761,13.4102,13.2761,13.381,279900.0
2009-06-08 15:30:00,22.97,23.15,22.97,23.07,473250.0,13.3869,13.4918,13.3869,13.4452,473250.0
2009-06-08 15:40:00,23.07,23.13,23.01,23.03,384750.0,13.4452,13.4801,13.4102,13.4218,384750.0
2009-06-08 15:50:00,23.04,23.07,22.96,22.96,435300.0,13.4277,13.4452,13.381,13.381,435300.0
2009-06-09 09:30:00,22.49,22.87,22.35,22.65,551850.0,13.1071,13.3286,13.0255,13.2004,551850.0
2009-06-09 09:40:00,22.65,22.79,22.57,22.72,257700.0,13.2004,13.282,13.1538,13.2412,257700.0
2009-06-09 09:50:00,22.73,22.74,22.43,22.47,227100.0,13.247,13.2528,13.0722,13.0955,227100.0
2009-06-09 10:00:00,22.47,22.56,22.29,22.41,331350.0,13.0955,13.1479,12.9906,13.0605,331350.0
2009-06-09 10:10:00,22.41,22.58,22.38,22.54,155400.0,13.0605,13.1596,13.043,13.1363,155400.0
2009-06-09 10:20:00,22.53,22.59,22.4,22.41,236550.0,13.1304,13.1654,13.0547,13.0605,236550.0
2009-06-09 10:30:00,22.41,22.46,22.37,22.43,214500.0,13.0605,13.0896,13.0372,13.0722,214500.0
2009-06-09 10:40:00,22.43,22.59,22.39,22.39,205800.0,13.0722,13.1654,13.0489,13.0489,205800.0
2009-06-09 10:50:00,22.39,22.45,22.36,22.43,236850.0,13.0489,13.0838,13.0314,13.0722,236850.0
2009-06-09 11:00:00,22.43,22.43,22.23,22.31,227250.0,13.0722,13.0722,12.9556,13.0022,227250.0
2009-06-09 11:10:00,22.3,22.39,22.28,22.37,88350.0,12.9964,13.0489,12.9847,13.0372,88350.0
2009-06-09 11:20:00,22.37,22.46,22.35,22.37,222150.0,13.0372,13.0896,13.0255,13.0372,222150.0
2009-06-09 11:30:00,22.37,22.47,22.37,22.44,104250.0,13.0372,13.0955,13.0372,13.078,104250.0
2009-06-09 11:40:00,22.43,22.49,22.39,22.45,138600.0,13.0722,13.1071,13.0489,13.0838,138600.0
2009-06-09 11:50:00,22.45,22.45,22.37,22.37,57150.0,13.0838,13.0838,13.0372,13.0372,57150.0
2009-06-09 12:00:00,22.38,22.43,22.35,22.41,53700.0,13.043,13.0722,13.0255,13.0605,53700.0
2009-06-09 12:10:00,22.41,22.41,22.35,22.41,73950.0,13.0605,13.0605,13.0255,13.0605,73950.0
2009-06-09 12:20:00,22.41,22.59,22.41,22.58,73800.0,13.0605,13.1654,13.0605,13.1596,73800.0
2009-06-09 12:30:00,22.58,22.65,22.55,22.63,66450.0,13.1596,13.2004,13.1421,13.1887,66450.0
2009-06-09 12:40:00,22.64,22.65,22.52,22.61,74400.0,13.1946,13.2004,13.1246,13.1771,74400.0
2009-06-09 12:50:00,22.61,22.65,22.6,22.63,47100.0,13.1771,13.2004,13.1712,13.1887,47100.0
2009-06-09 13:00:00,22.63,22.69,22.58,22.62,70500.0,13.1887,13.2237,13.1596,13.1829,70500.0
2009-06-09 13:10:00,22.62,22.63,22.53,22.62,76350.0,13.1829,13.1887,13.1304,13.1829,76350.0
2009-06-09 13:20:00,22.62,22.66,22.6,22.65,55050.0,13.1829,13.2062,13.1712,13.2004,55050.0
2009-06-09 13:30:00,22.64,22.65,22.58,22.64,75750.0,13.1946,13.2004,13.1596,13.1946,75750.0
2009-06-09 13:40:00,22.64,22.65,22.61,22.61,46500.0,13.1946,13.2004,13.1771,13.1771,46500.0
2009-06-09 13:50:00,22.6,22.78,22.6,22.78,52200.0,13.1712,13.2761,13.1712,13.2761,52200.0
2009-06-09 14:00:00,22.78,22.8,22.74,22.77,58050.0,13.2761,13.2878,13.2528,13.2703,58050.0
2009-06-09 14:10:00,22.77,22.81,22.73,22.81,47100.0,13.2703,13.2936,13.247,13.2936,47100.0
2009-06-09 14:20:00,22.82,22.85,22.74,22.79,56700.0,13.2995,13.3169,13.2528,13.282,56700.0
2009-06-09 14:30:00,22.81,22.87,22.79,22.81,61500.0,13.2936,13.3286,13.282,13.2936,61500.0
2009-06-09 14:40:00,22.8,22.87,22.75,22.77,63150.0,13.2878,13.3286,13.2587,13.2703,63150.0
2009-06-09 14:50:00,22.77,22.79,22.68,22.78,77250.0,13.2703,13.282,13.2179,13.2761,77250.0
2009-06-09 15:00:00,22.78,22.83,22.73,22.73,64950.0,13.2761,13.3053,13.247,13.247,64950.0
2009-06-09 15:10:00,22.74,22.77,22.69,22.76,70650.0,13.2528,13.2703,13.2237,13.2645,70650.0
2009-06-09 15:20:00,22.76,22.77,22.69,22.73,65550.0,13.2645,13.2703,13.2237,13.247,65550.0
2009-06-09 15:30:00,22.73,22.83,22.69,22.79,147450.0,13.247,13.3053,13.2237,13.282,147450.0
2009-06-09 15:40:00,22.78,22.79,22.69,22.73,115800.0,13.2761,13.282,13.2237,13.247,115800.0
2009-06-09 15:50:00,22.74,22.82,22.73,22.76,419250.0,13.2528,13.2995,13.247,13.2645,419250.0
2009-06-10 09:30:00,23.01,23.32,23.01,23.25,226500.0,13.4102,13.5909,13.4102,13.5501,226500.0
2009-06-10 09:40:00,23.27,23.29,23.01,23.01,234000.0,13.5617,13.5734,13.4102,13.4102,234000.0
2009-06-10 09:50:00,23.01,23.07,22.91,22.97,165750.0,13.4102,13.4452,13.3519,13.3869,165750.0
2009-06-10 10:00:00,22.97,23.01,22.68,22.69,252300.0,13.3869,13.4102,13.2179,13.2237,252300.0
2009-06-10 10:10:00,22.71,22.72,22.54,22.63,124650.0,13.2353,13.2412,13.1363,13.1887,124650.0
2009-06-10 10:20:00,22.64,22.78,22.62,22.74,238050.0,13.1946,13.2761,13.1829,13.2528,238050.0
2009-06-10 10:30:00,22.74,22.81,22.69,22.7,45750.0,13.2528,13.2936,13.2237,13.2295,45750.0
2009-06-10 10:40:00,22.7,22.71,22.53,22.53,102000.0,13.2295,13.2353,13.1304,13.1304,102000.0
2009-06-10 10:50:00,22.54,22.63,22.54,22.58,53400.0,13.1363,13.1887,13.1363,13.1596,53400.0
2009-06-10 11:00:00,22.59,22.61,22.51,22.56,64650.0,13.1654,13.1771,13.1188,13.1479,64650.0
2009-06-10 11:10:00,22.54,22.59,22.4,22.42,113850.0,13.1363,13.1654,13.0547,13.0663,113850.0
2009-06-10 11:20:00,22.41,22.46,22.39,22.41,183900.0,13.0605,13.0896,13.0489,13.0605,183900.0
2009-06-10 11:30:00,22.41,22.43,22.38,22.4,87000.0,13.0605,13.0722,13.043,13.0547,87000.0
2009-06-10 11:40:00,22.41,22.47,22.39,22.43,117900.0,13.0605,13.0955,13.0489,13.0722,117900.0
2009-06-10 11:50:00,22.44,22.45,22.39,22.43,116100.0,13.078,13.0838,13.0489,13.0722,116100.0
2009-06-10 12:00:00,22.43,22.49,22.42,22.44,86400.0,13.0722,13.1071,13.0663,13.078,86400.0
2009-06-10 12:10:00,22.45,22.56,22.44,22.53,88500.0,13.0838,13.1479,13.078,13.1304,88500.0
2009-06-10 12:20:00,22.53,22.56,22.47,22.54,72900.0,13.1304,13.1479,13.0955,13.1363,72900.0
2009-06-10 12:30:00,22.55,22.56,22.47,22.49,64650.0,13.1421,13.1479,13.0955,13.1071,64650.0
2009-06-10 12:40:00,22.49,22.51,22.45,22.47,115650.0,13.1071,13.1188,13.0838,13.0955,115650.0
2009-06-10 12:50:00,22.47,22.5,22.47,22.49,46950.0,13.0955,13.113,13.0955,13.1071,46950.0
2009-06-10 13:00:00,22.49,22.49,22.22,22.26,100050.0,13.1071,13.1071,12.9498,12.9731,100050.0
2009-06-10 13:10:00,22.27,22.3,22.21,22.23,76650.0,12.9789,12.9964,12.9439,12.9556,76650.0
2009-06-10 13:20:00,22.23,22.24,22.17,22.18,88800.0,12.9556,12.9614,12.9206,12.9265,88800.0
2009-06-10 13:30:00,22.18,22.2,22.12,22.12,62550.0,12.9265,12.9381,12.8915,12.8915,62550.0
2009-06-10 13:40:00,22.11,22.14,22.05,22.07,72600.0,12.8857,12.9032,12.8507,12.8624,72600.0
2009-06-10 13:50:00,22.07,22.09,22.05,22.07,102300.0,12.8624,12.874,12.8507,12.8624,102300.0
2009-06-10 14:00:00,22.07,22.11,22.03,22.11,118950.0,12.8624,12.8857,12.839,12.8857,118950.0
2009-06-10 14:10:00,22.11,22.23,22.1,22.23,87600.0,12.8857,12.9556,12.8798,12.9556,87600.0
2009-06-10 14:20:00,22.25,22.3,22.21,22.26,92550.0,12.9673,12.9964,12.9439,12.9731,92550.0
2009-06-10 14:30:00,22.25,22.35,22.21,22.32,149400.0,12.9673,13.0255,12.9439,13.0081,149400.0
2009-06-10 14:40:00,22.32,22.4,22.29,22.4,107100.0,13.0081,13.0547,12.9906,13.0547,107100.0
2009-06-10 14:50:00,22.41,22.43,22.36,22.37,136350.0,13.0605,13.0722,13.0314,13.0372,136350.0
2009-06-10 15:00:00,22.38,22.39,22.29,22.29,73500.0,13.043,13.0489,12.9906,12.9906,73500.0
2009-06-10 15:10:00,22.29,22.33,22.22,22.25,118200.0,12.9906,13.0139,12.9498,12.9673,118200.0
2009-06-10 15:20:00,22.25,22.33,22.19,22.21,206550.0,12.9673,13.0139,12.9323,12.9439,206550.0
2009-06-10 15:30:00,22.21,22.37,22.2,22.3,392100.0,12.9439,13.0372,12.9381,12.9964,392100.0
2009-06-10 15:40:00,22.3,22.39,22.25,22.34,415350.0,12.9964,13.0489,12.9673,13.0197,415350.0
2009-06-10 15:50:00,22.34,22.48,22.27,22.4,557250.0,13.0197,13.1013,12.9789,13.0547,557250.0
2009-06-11 09:30:00,22.78,22.78,22.4,22.47,160350.0,13.2761,13.2761,13.0547,13.0955,160350.0
2009-06-11 09:40:00,22.49,22.7,22.41,22.63,117000.0,13.1071,13.2295,13.0605,13.1887,117000.0
2009-06-11 09:50:00,22.65,22.75,22.65,22.72,131250.0,13.2004,13.2587,13.2004,13.2412,131250.0
2009-06-11 10:00:00,22.72,22.83,22.67,22.78,151050.0,13.2412,13.3053,13.212,13.2761,151050.0
2009-06-11 10:10:00,22.77,22.86,22.75,22.81,129300.0,13.2703,13.3228,13.2587,13.2936,129300.0
2009-06-11 10:20:00,22.83,22.83,22.71,22.73,60150.0,13.3053,13.3053,13.2353,13.247,60150.0
2009-06-11 10:30:00,22.73,22.73,22.57,22.59,73800.0,13.247,13.247,13.1538,13.1654,73800.0
2009-06-11 10:40:00,22.6,22.72,22.59,22.72,163350.0,13.1712,13.2412,13.1654,13.2412,163350.0
2009-06-11 10:50:00,22.73,22.79,22.69,22.69,118950.0,13.247,13.282,13.2237,13.2237,118950.0
2009-06-11 11:00:00,22.68,22.72,22.64,22.66,52950.0,13.2179,13.2412,13.1946,13.2062,52950.0
2009-06-11 11:10:00,22.66,22.77,22.65,22.77,83850.0,13.2062,13.2703,13.2004,13.2703,83850.0
2009-06-11 11:20:00,22.77,22.85,22.76,22.83,183000.0,13.2703,13.3169,13.2645,13.3053,183000.0
2009-06-11 11:30:00,22.84,22.84,22.71,22.77,45000.0,13.3111,13.3111,13.2353,13.2703,45000.0
2009-06-11 11:40:00,22.76,22.79,22.69,22.73,128850.0,13.2645,13.282,13.2237,13.247,128850.0
2009-06-11 11:50:00,22.73,22.79,22.71,22.72,62100.0,13.247,13.282,13.2353,13.2412,62100.0
2009-06-11 12:00:00,22.72,22.72,22.63,22.67,169050.0,13.2412,13.2412,13.1887,13.212,169050.0
2009-06-11 12:10:00,22.67,22.67,22.53,22.57,93150.0,13.212,13.212,13.1304,13.1538,93150.0
2009-06-11 12:20:00,22.57,22.61,22.55,22.56,50850.0,13.1538,13.1771,13.1421,13.1479,50850.0
2009-06-11 12:30:00,22.57,22.65,22.55,22.6,103500.0,13.1538,13.2004,13.1421,13.1712,103500.0
2009-06-11 12:40:00,22.6,22.68,22.56,22.66,117450.0,13.1712,13.2179,13.1479,13.2062,117450.0
2009-06-11 12:50:00,22.65,22.77,22.63,22.77,172050.0,13.2004,13.2703,13.1887,13.2703,172050.0
2009-06-11 13:00:00,22.77,22.87,22.73,22.77,113400.0,13.2703,13.3286,13.247,13.2703,113400.0
2009-06-11 13:10:00,22.77,22.82,22.74,22.77,81150.0,13.2703,13.2995,13.2528,13.2703,81150.0
2009-06-11 13:20:00,22.77,22.93,22.77,22.93,308100.0,13.2703,13.3636,13.2703,13.3636,308100.0
2009-06-11 13:30:00,22.93,22.97,22.88,22.9,146850.0,13.3636,13.3869,13.3344,13.3461,146850.0
2009-06-11 13:40:00,22.9,22.94,22.84,22.9,65250.0,13.3461,13.3694,13.3111,13.3461,65250.0
2009-06-11 13:50:00,22.89,22.89,22.81,22.83,56400.0,13.3403,13.3403,13.2936,13.3053,56400.0
2009-06-11 14:00:00,22.83,22.85,22.78,22.79,79200.0,13.3053,13.3169,13.2761,13.282,79200.0
2009-06-11 14:10:00,22.79,22.89,22.77,22.88,166050.0,13.282,13.3403,13.2703,13.3344,166050.0
2009-06-11 14:20:00,22.88,22.91,22.81,22.87,87000.0,13.3344,13.3519,13.2936,13.3286,87000.0
2009-06-11 14:30:00,22.87,22.93,22.76,22.81,102900.0,13.3286,13.3636,13.2645,13.2936,102900.0
2009-06-11 14:40:00,22.8,22.81,22.75,22.76,121950.0,13.2878,13.2936,13.2587,13.2645,121950.0
2009-06-11 14:50:00,22.75,22.87,22.74,22.85,108000.0,13.2587,13.3286,13.2528,13.3169,108000.0
2009-06-11 15:00:00,22.84,22.85,22.75,22.78,95250.0,13.3111,13.3169,13.2587,13.2761,95250.0
2009-06-11 15:10:00,22.78,22.81,22.75,22.77,75600.0,13.2761,13.2936,13.2587,13.2703,75600.0
2009-06-11 15:20:00,22.77,22.79,22.73,22.74,70200.0,13.2703,13.282,13.247,13.2528,70200.0
2009-06-11 15:30:00,22.72,22.76,22.63,22.74,155700.0,13.2412,13.2645,13.1887,13.2528,155700.0
2009-06-11 15:40:00,22.74,22.8,22.71,22.75,265200.0,13.2528,13.2878,13.2353,13.2587,265200.0
2009-06-11 15:50:00,22.75,22.85,22.55,22.61,657450.0,13.2587,13.3169,13.1421,13.1771,657450.0
2009-06-12 09:30:00,22.36,22.63,22.31,22.33,165300.0,13.0314,13.1887,13.0022,13.0139,165300.0
2009-06-12 09:40:00,22.35,22.39,22.18,22.29,94200.0,13.0255,13.0489,12.9265,12.9906,94200.0
2009-06-12 09:50:00,22.29,22.33,22.06,22.14,144000.0,12.9906,13.0139,12.8565,12.9032,144000.0
2009-06-12 10:00:00,22.15,22.15,21.92,21.93,190650.0,12.909,12.909,12.7749,12.7808,190650.0
2009-06-12 10:10:00,21.93,22.05,21.9,21.99,172050.0,12.7808,12.8507,12.7633,12.8157,172050.0
2009-06-12 10:20:00,21.99,22.05,21.94,21.95,193950.0,12.8157,12.8507,12.7866,12.7924,193950.0
2009-06-12 10:30:00,21.94,22.01,21.94,21.99,162750.0,12.7866,12.8274,12.7866,12.8157,162750.0
2009-06-12 10:40:00,22.0,22.04,21.98,22.02,349950.0,12.8216,12.8449,12.8099,12.8332,349950.0
2009-06-12 10:50:00,22.03,22.05,21.97,21.99,153900.0,12.839,12.8507,12.8041,12.8157,153900.0
2009-06-12 11:00:00,22.0,22.05,21.97,21.97,70650.0,12.8216,12.8507,12.8041,12.8041,70650.0
2009-06-12 11:10:00,21.97,22.03,21.95,21.98,48150.0,12.8041,12.839,12.7924,12.8099,48150.0
2009-06-12 11:20:00,21.98,22.02,21.95,21.95,78900.0,12.8099,12.8332,12.7924,12.7924,78900.0
2009-06-12 11:30:00,21.95,22.03,21.95,21.99,68400.0,12.7924,12.839,12.7924,12.8157,68400.0
2009-06-12 11:40:00,22.0,22.03,21.89,21.93,89700.0,12.8216,12.839,12.7575,12.7808,89700.0
2009-06-12 11:50:00,21.93,21.95,21.87,21.88,34800.0,12.7808,12.7924,12.7458,12.7516,34800.0
2009-06-12 12:00:00,21.89,21.94,21.89,21.9,36150.0,12.7575,12.7866,12.7575,12.7633,36150.0
2009-06-12 12:10:00,21.89,22.0,21.89,21.97,84750.0,12.7575,12.8216,12.7575,12.8041,84750.0
2009-06-12 12:20:00,21.97,21.97,21.9,21.93,60300.0,12.8041,12.8041,12.7633,12.7808,60300.0
2009-06-12 12:30:00,21.93,21.95,21.87,21.93,47550.0,12.7808,12.7924,12.7458,12.7808,47550.0
2009-06-12 12:40:00,21.93,22.03,21.91,22.0,99750.0,12.7808,12.839,12.7691,12.8216,99750.0
2009-06-12 12:50:00,22.0,22.02,21.93,22.01,46650.0,12.8216,12.8332,12.7808,12.8274,46650.0
2009-06-12 13:00:00,22.01,22.06,21.99,22.04,160050.0,12.8274,12.8565,12.8157,12.8449,160050.0
2009-06-12 13:10:00,22.05,22.07,21.97,21.97,79050.0,12.8507,12.8624,12.8041,12.8041,79050.0
2009-06-12 13:20:00,21.97,21.97,21.94,21.97,96900.0,12.8041,12.8041,12.7866,12.8041,96900.0
2009-06-12 13:30:00,21.97,21.99,21.93,21.98,67350.0,12.8041,12.8157,12.7808,12.8099,67350.0
2009-06-12 13:40:00,22.0,22.01,21.97,21.97,70200.0,12.8216,12.8274,12.8041,12.8041,70200.0
2009-06-12 13:50:00,21.97,22.01,21.97,22.0,58050.0,12.8041,12.8274,12.8041,12.8216,58050.0
2009-06-12 14:00:00,22.0,22.0,21.87,21.92,123900.0,12.8216,12.8216,12.7458,12.7749,123900.0
2009-06-12 14:10:00,21.91,21.95,21.91,21.94,48300.0,12.7691,12.7924,12.7691,12.7866,48300.0
2009-06-12 14:20:00,21.94,21.97,21.88,21.89,123300.0,12.7866,12.8041,12.7516,12.7575,123300.0
2009-06-12 14:30:00,21.9,21.97,21.9,21.92,100950.0,12.7633,12.8041,12.7633,12.7749,100950.0
2009-06-12 14:40:00,21.93,22.05,21.92,21.99,317550.0,12.7808,12.8507,12.7749,12.8157,317550.0
2009-06-12 14:50:00,21.99,22.07,21.97,22.06,133350.0,12.8157,12.8624,12.8041,12.8565,133350.0
2009-06-12 15:00:00,22.07,22.11,22.05,22.07,154200.0,12.8624,12.8857,12.8507,12.8624,154200.0
2009-06-12 15:10:00,22.07,22.13,22.03,22.09,199650.0,12.8624,12.8973,12.839,12.874,199650.0
2009-06-12 15:20:00,22.1,22.11,22.05,22.09,113100.0,12.8798,12.8857,12.8507,12.874,113100.0
2009-06-12 15:30:00,22.1,22.13,22.03,22.03,198000.0,12.8798,12.8973,12.839,12.839,198000.0
2009-06-12 15:40:00,22.03,22.07,21.97,22.03,188850.0,12.839,12.8624,12.8041,12.839,188850.0
2009-06-12 15:50:00,22.04,22.22,22.03,22.19,773850.0,12.8449,12.9498,12.839,12.9323,773850.0
2009-06-15 09:30:00,22.07,22.07,21.48,21.51,203400.0,12.8624,12.8624,12.5185,12.536,203400.0
2009-06-15 09:40:00,21.49,21.51,21.22,21.27,178950.0,12.5243,12.536,12.367,12.3961,178950.0
2009-06-15 09:50:00,21.27,21.37,21.21,21.35,136200.0,12.3961,12.4544,12.3612,12.4427,136200.0
2009-06-15 10:00:00,21.35,21.39,21.29,21.33,145200.0,12.4427,12.4661,12.4078,12.4311,145200.0
2009-06-15 10:10:00,21.33,21.4,21.24,21.25,185250.0,12.4311,12.4719,12.3786,12.3845,185250.0
2009-06-15 10:20:00,21.25,21.26,21.16,21.2,245400.0,12.3845,12.3903,12.332,12.3553,245400.0
2009-06-15 10:30:00,21.21,21.21,20.99,21.01,244200.0,12.3612,12.3612,12.2329,12.2446,244200.0
2009-06-15 10:40:00,21.01,21.06,20.91,21.04,158700.0,12.2446,12.2737,12.1863,12.2621,158700.0
2009-06-15 10:50:00,21.04,21.15,21.03,21.11,152550.0,12.2621,12.3262,12.2562,12.3029,152550.0
2009-06-15 11:00:00,21.11,21.12,21.06,21.07,207750.0,12.3029,12.3087,12.2737,12.2796,207750.0
2009-06-15 11:10:00,21.07,21.09,20.99,21.03,147750.0,12.2796,12.2912,12.2329,12.2562,147750.0
2009-06-15 11:20:00,21.03,21.03,20.95,21.01,102150.0,12.2562,12.2562,12.2096,12.2446,102150.0
2009-06-15 11:30:00,20.99,21.07,20.98,21.07,126600.0,12.2329,12.2796,12.2271,12.2796,126600.0
2009-06-15 11:40:00,21.07,21.17,21.05,21.15,183300.0,12.2796,12.3378,12.2679,12.3262,183300.0
2009-06-15 11:50:00,21.16,21.17,21.09,21.17,97200.0,12.332,12.3378,12.2912,12.3378,97200.0
2009-06-15 12:00:00,21.17,21.17,21.11,21.13,170250.0,12.3378,12.3378,12.3029,12.3145,170250.0
2009-06-15 12:10:00,21.13,21.15,21.09,21.13,94350.0,12.3145,12.3262,12.2912,12.3145,94350.0
2009-06-15 12:20:00,21.14,21.2,21.11,21.15,157950.0,12.3204,12.3553,12.3029,12.3262,157950.0
2009-06-15 12:30:00,21.14,21.27,21.14,21.27,191250.0,12.3204,12.3961,12.3204,12.3961,191250.0
2009-06-15 12:40:00,21.26,21.27,21.17,21.19,114300.0,12.3903,12.3961,12.3378,12.3495,114300.0
2009-06-15 12:50:00,21.19,21.22,21.12,21.21,61350.0,12.3495,12.367,12.3087,12.3612,61350.0
2009-06-15 13:00:00,21.2,21.21,21.1,21.13,51900.0,12.3553,12.3612,12.297,12.3145,51900.0
2009-06-15 13:10:00,21.13,21.21,21.13,21.19,83550.0,12.3145,12.3612,12.3145,12.3495,83550.0
2009-06-15 13:20:00,21.19,21.21,21.09,21.09,107700.0,12.3495,12.3612,12.2912,12.2912,107700.0
2009-06-15 13:30:00,21.09,21.09,21.0,21.08,100200.0,12.2912,12.2912,12.2388,12.2854,100200.0
2009-06-15 13:40:00,21.07,21.14,21.07,21.14,82950.0,12.2796,12.3204,12.2796,12.3204,82950.0
2009-06-15 13:50:00,21.14,21.16,21.03,21.03,152400.0,12.3204,12.332,12.2562,12.2562,152400.0
2009-06-15 14:00:00,21.04,21.07,20.99,21.0,200250.0,12.2621,12.2796,12.2329,12.2388,200250.0
2009-06-15 14:10:00,21.0,21.02,20.95,21.0,109350.0,12.2388,12.2504,12.2096,12.2388,109350.0
2009-06-15 14:20:00,21.01,21.13,20.99,21.12,83400.0,12.2446,12.3145,12.2329,12.3087,83400.0
2009-06-15 14:30:00,21.12,21.12,21.08,21.09,133650.0,12.3087,12.3087,12.2854,12.2912,133650.0
2009-06-15 14:40:00,21.08,21.11,20.99,21.01,176100.0,12.2854,12.3029,12.2329,12.2446,176100.0
2009-06-15 14:50:00,21.01,21.04,20.97,21.04,166350.0,12.2446,12.2621,12.2213,12.2621,166350.0
2009-06-15 15:00:00,21.05,21.05,20.99,21.03,185400.0,12.2679,12.2679,12.2329,12.2562,185400.0
2009-06-15 15:10:00,21.03,21.06,20.98,20.99,345750.0,12.2562,12.2737,12.2271,12.2329,345750.0
2009-06-15 15:20:00,20.98,21.01,20.94,20.97,399600.0,12.2271,12.2446,12.2038,12.2213,399600.0
2009-06-15 15:30:00,20.97,21.03,20.97,21.03,309450.0,12.2213,12.2562,12.2213,12.2562,309450.0
2009-06-15 15:40:00,21.02,21.05,20.94,21.01,355500.0,12.2504,12.2679,12.2038,12.2446,355500.0
2009-06-15 15:50:00,21.01,21.07,20.99,21.04,897450.0,12.2446,12.2796,12.2329,12.2621,897450.0
2009-06-16 09:30:00,20.62,21.25,20.62,21.15,573150.0,12.0173,12.3845,12.0173,12.3262,573150.0
2009-06-16 09:40:00,21.13,21.17,21.0,21.07,402900.0,12.3145,12.3378,12.2388,12.2796,402900.0
2009-06-16 09:50:00,21.09,21.09,20.85,20.97,310350.0,12.2912,12.2912,12.1513,12.2213,310350.0
2009-06-16 10:00:00,20.96,21.07,20.9,20.97,223950.0,12.2155,12.2796,12.1805,12.2213,223950.0
2009-06-16 10:10:00,20.98,21.07,20.95,20.98,286350.0,12.2271,12.2796,12.2096,12.2271,286350.0
2009-06-16 10:20:00,20.98,20.99,20.83,20.91,202800.0,12.2271,12.2329,12.1397,12.1863,202800.0
2009-06-16 10:30:00,20.91,20.96,20.79,20.84,166950.0,12.1863,12.2155,12.1164,12.1455,166950.0
2009-06-16 10:40:00,20.84,20.89,20.78,20.78,166350.0,12.1455,12.1747,12.1105,12.1105,166350.0
2009-06-16 10:50:00,20.77,20.9,20.76,20.89,119550.0,12.1047,12.1805,12.0989,12.1747,119550.0
2009-06-16 11:00:00,20.87,20.94,20.81,20.87,218850.0,12.163,12.2038,12.128,12.163,218850.0
2009-06-16 11:10:00,20.87,21.02,20.87,20.96,193800.0,12.163,12.2504,12.163,12.2155,193800.0
2009-06-16 11:20:00,20.96,20.96,20.84,20.9,69150.0,12.2155,12.2155,12.1455,12.1805,69150.0
2009-06-16 11:30:00,20.91,20.93,20.76,20.81,166200.0,12.1863,12.198,12.0989,12.128,166200.0
2009-06-16 11:40:00,20.81,20.83,20.73,20.73,96600.0,12.128,12.1397,12.0814,12.0814,96600.0
2009-06-16 11:50:00,20.73,20.75,20.59,20.61,268500.0,12.0814,12.0931,11.9998,12.0115,268500.0
2009-06-16 12:00:00,20.61,20.67,20.6,20.6,127350.0,12.0115,12.0464,12.0056,12.0056,127350.0
2009-06-16 12:10:00,20.59,20.63,20.59,20.61,132600.0,11.9998,12.0231,11.9998,12.0115,132600.0
2009-06-16 12:20:00,20.6,20.65,20.59,20.62,180150.0,12.0056,12.0348,11.9998,12.0173,180150.0
2009-06-16 12:30:00,20.62,20.65,20.42,20.42,230700.0,12.0173,12.0348,11.9007,11.9007,230700.0
2009-06-16 12:40:00,20.43,20.43,20.29,20.32,298200.0,11.9066,11.9066,11.825,11.8425,298200.0
2009-06-16 12:50:00,20.33,20.39,20.29,20.37,180750.0,11.8483,11.8833,11.825,11.8716,180750.0
2009-06-16 13:00:00,20.37,20.44,20.35,20.43,379800.0,11.8716,11.9124,11.8599,11.9066,379800.0
2009-06-16 13:10:00,20.43,20.47,20.4,20.41,84000.0,11.9066,11.9299,11.8891,11.8949,84000.0
2009-06-16 13:20:00,20.42,20.47,20.37,20.47,219000.0,11.9007,11.9299,11.8716,11.9299,219000.0
2009-06-16 13:30:00,20.46,20.5,20.44,20.49,79050.0,11.9241,11.9474,11.9124,11.9415,79050.0
2009-06-16 13:40:00,20.49,20.58,20.47,20.58,162000.0,11.9415,11.994,11.9299,11.994,162000.0
2009-06-16 13:50:00,20.57,20.61,20.54,20.59,261150.0,11.9882,12.0115,11.9707,11.9998,261150.0
2009-06-16 14:00:00,20.57,20.63,20.57,20.61,622650.0,11.9882,12.0231,11.9882,12.0115,622650.0
2009-06-16 14:10:00,20.61,20.67,20.6,20.65,159300.0,12.0115,12.0464,12.0056,12.0348,159300.0
2009-06-16 14:20:00,20.65,20.68,20.58,20.61,177000.0,12.0348,12.0523,11.994,12.0115,177000.0
2009-06-16 14:30:00,20.61,20.67,20.56,20.67,162900.0,12.0115,12.0464,11.9823,12.0464,162900.0
2009-06-16 14:40:00,20.67,20.67,20.58,20.63,150450.0,12.0464,12.0464,11.994,12.0231,150450.0
2009-06-16 14:50:00,20.63,20.68,20.62,20.67,240900.0,12.0231,12.0523,12.0173,12.0464,240900.0
2009-06-16 15:00:00,20.67,20.72,20.66,20.71,270600.0,12.0464,12.0756,12.0406,12.0698,270600.0
2009-06-16 15:10:00,20.7,20.77,20.65,20.77,234150.0,12.0639,12.1047,12.0348,12.1047,234150.0
2009-06-16 15:20:00,20.77,20.77,20.63,20.72,286950.0,12.1047,12.1047,12.0231,12.0756,286950.0
2009-06-16 15:30:00,20.72,20.75,20.66,20.67,376800.0,12.0756,12.0931,12.0406,12.0464,376800.0
2009-06-16 15:40:00,20.66,20.72,20.65,20.67,406350.0,12.0406,12.0756,12.0348,12.0464,406350.0
2009-06-16 15:50:00,20.67,20.69,20.52,20.53,921600.0,12.0464,12.0581,11.959,11.9648,921600.0
2009-06-17 09:30:00,20.57,20.74,20.39,20.67,250350.0,11.9882,12.0872,11.8833,12.0464,250350.0
2009-06-17 09:40:00,20.67,20.67,20.29,20.31,243750.0,12.0464,12.0464,11.825,11.8366,243750.0
2009-06-17 09:50:00,20.31,20.33,20.09,20.25,299400.0,11.8366,11.8483,11.7084,11.8017,299400.0
2009-06-17 10:00:00,20.24,20.57,20.21,20.54,340350.0,11.7958,11.9882,11.7784,11.9707,340350.0
2009-06-17 10:10:00,20.54,20.55,20.43,20.52,97650.0,11.9707,11.9765,11.9066,11.959,97650.0
2009-06-17 10:20:00,20.52,20.53,20.47,20.5,219300.0,11.959,11.9648,11.9299,11.9474,219300.0
2009-06-17 10:30:00,20.5,20.52,20.27,20.27,153900.0,11.9474,11.959,11.8133,11.8133,153900.0
2009-06-17 10:40:00,20.28,20.32,20.2,20.23,141150.0,11.8191,11.8425,11.7725,11.79,141150.0
2009-06-17 10:50:00,20.23,20.31,20.18,20.31,108450.0,11.79,11.8366,11.7609,11.8366,108450.0
2009-06-17 11:00:00,20.3,20.44,20.3,20.35,164700.0,11.8308,11.9124,11.8308,11.8599,164700.0
2009-06-17 11:10:00,20.35,20.45,20.27,20.45,137550.0,11.8599,11.9182,11.8133,11.9182,137550.0
2009-06-17 11:20:00,20.45,20.51,20.43,20.48,158100.0,11.9182,11.9532,11.9066,11.9357,158100.0
2009-06-17 11:30:00,20.47,20.51,20.39,20.39,103350.0,11.9299,11.9532,11.8833,11.8833,103350.0
2009-06-17 11:40:00,20.4,20.51,20.4,20.49,71100.0,11.8891,11.9532,11.8891,11.9415,71100.0
2009-06-17 11:50:00,20.48,20.49,20.39,20.49,88650.0,11.9357,11.9415,11.8833,11.9415,88650.0
2009-06-17 12:00:00,20.49,20.61,20.47,20.59,127200.0,11.9415,12.0115,11.9299,11.9998,127200.0
2009-06-17 12:10:00,20.6,20.65,20.58,20.63,195000.0,12.0056,12.0348,11.994,12.0231,195000.0
2009-06-17 12:20:00,20.64,20.8,20.63,20.73,186300.0,12.029,12.1222,12.0231,12.0814,186300.0
2009-06-17 12:30:00,20.75,20.75,20.68,20.74,129600.0,12.0931,12.0931,12.0523,12.0872,129600.0
2009-06-17 12:40:00,20.74,20.78,20.69,20.69,148200.0,12.0872,12.1105,12.0581,12.0581,148200.0
2009-06-17 12:50:00,20.7,20.7,20.55,20.59,96150.0,12.0639,12.0639,11.9765,11.9998,96150.0
2009-06-17 13:00:00,20.59,20.63,20.56,20.61,91950.0,11.9998,12.0231,11.9823,12.0115,91950.0
2009-06-17 13:10:00,20.61,20.65,20.59,20.65,67350.0,12.0115,12.0348,11.9998,12.0348,67350.0
2009-06-17 13:20:00,20.64,20.77,20.62,20.75,96150.0,12.029,12.1047,12.0173,12.0931,96150.0
2009-06-17 13:30:00,20.76,20.87,20.75,20.87,215100.0,12.0989,12.163,12.0931,12.163,215100.0
2009-06-17 13:40:00,20.86,20.96,20.85,20.93,223200.0,12.1572,12.2155,12.1513,12.198,223200.0
2009-06-17 13:50:00,20.93,20.95,20.88,20.89,106200.0,12.198,12.2096,12.1688,12.1747,106200.0
2009-06-17 14:00:00,20.89,20.94,20.78,20.79,94500.0,12.1747,12.2038,12.1105,12.1164,94500.0
2009-06-17 14:10:00,20.8,20.81,20.75,20.76,186450.0,12.1222,12.128,12.0931,12.0989,186450.0
2009-06-17 14:20:00,20.75,20.85,20.73,20.81,67950.0,12.0931,12.1513,12.0814,12.128,67950.0
2009-06-17 14:30:00,20.82,20.84,20.72,20.72,113250.0,12.1339,12.1455,12.0756,12.0756,113250.0
2009-06-17 14:40:00,20.73,20.73,20.66,20.67,95550.0,12.0814,12.0814,12.0406,12.0464,95550.0
2009-06-17 14:50:00,20.67,20.74,20.66,20.74,105750.0,12.0464,12.0872,12.0406,12.0872,105750.0
2009-06-17 15:00:00,20.74,20.76,20.67,20.71,107100.0,12.0872,12.0989,12.0464,12.0698,107100.0
2009-06-17 15:10:00,20.7,20.77,20.69,20.76,197400.0,12.0639,12.1047,12.0581,12.0989,197400.0
2009-06-17 15:20:00,20.76,20.81,20.73,20.75,314550.0,12.0989,12.128,12.0814,12.0931,314550.0
2009-06-17 15:30:00,20.75,20.8,20.73,20.79,571500.0,12.0931,12.1222,12.0814,12.1164,571500.0
2009-06-17 15:40:00,20.78,20.85,20.77,20.84,309000.0,12.1105,12.1513,12.1047,12.1455,309000.0
2009-06-17 15:50:00,20.84,20.85,20.59,20.73,610800.0,12.1455,12.1513,11.9998,12.0814,610800.0
2009-06-18 09:30:00,20.61,21.08,20.33,20.35,104700.0,12.0115,12.2854,11.8483,11.8599,104700.0
2009-06-18 09:40:00,20.35,20.47,20.33,20.46,62700.0,11.8599,11.9299,11.8483,11.9241,62700.0
2009-06-18 09:50:00,20.46,20.77,20.4,20.73,114450.0,11.9241,12.1047,11.8891,12.0814,114450.0
2009-06-18 10:00:00,20.73,20.82,20.67,20.73,93750.0,12.0814,12.1339,12.0464,12.0814,93750.0
2009-06-18 10:10:00,20.73,20.86,20.72,20.78,122700.0,12.0814,12.1572,12.0756,12.1105,122700.0
2009-06-18 10:20:00,20.78,20.87,20.78,20.83,108900.0,12.1105,12.163,12.1105,12.1397,108900.0
2009-06-18 10:30:00,20.83,20.86,20.79,20.8,133050.0,12.1397,12.1572,12.1164,12.1222,133050.0
2009-06-18 10:40:00,20.81,20.83,20.71,20.71,115050.0,12.128,12.1397,12.0698,12.0698,115050.0
2009-06-18 10:50:00,20.71,20.73,20.65,20.69,91050.0,12.0698,12.0814,12.0348,12.0581,91050.0
2009-06-18 11:00:00,20.68,20.75,20.66,20.68,76200.0,12.0523,12.0931,12.0406,12.0523,76200.0
2009-06-18 11:10:00,20.68,20.7,20.65,20.69,78900.0,12.0523,12.0639,12.0348,12.0581,78900.0
2009-06-18 11:20:00,20.68,20.79,20.66,20.75,83400.0,12.0523,12.1164,12.0406,12.0931,83400.0
2009-06-18 11:30:00,20.75,20.76,20.67,20.67,50400.0,12.0931,12.0989,12.0464,12.0464,50400.0
2009-06-18 11:40:00,20.67,20.67,20.64,20.64,33300.0,12.0464,12.0464,12.029,12.029,33300.0
2009-06-18 11:50:00,20.65,20.7,20.63,20.69,45900.0,12.0348,12.0639,12.0231,12.0581,45900.0
2009-06-18 12:00:00,20.69,20.71,20.65,20.67,60750.0,12.0581,12.0698,12.0348,12.0464,60750.0
2009-06-18 12:10:00,20.67,20.72,20.67,20.69,25650.0,12.0464,12.0756,12.0464,12.0581,25650.0
2009-06-18 12:20:00,20.69,20.73,20.68,20.72,39450.0,12.0581,12.0814,12.0523,12.0756,39450.0
2009-06-18 12:30:00,20.73,20.74,20.69,20.69,48300.0,12.0814,12.0872,12.0581,12.0581,48300.0
2009-06-18 12:40:00,20.69,20.85,20.69,20.83,72150.0,12.0581,12.1513,12.0581,12.1397,72150.0
2009-06-18 12:50:00,20.84,20.84,20.77,20.83,36450.0,12.1455,12.1455,12.1047,12.1397,36450.0
2009-06-18 13:00:00,20.84,20.9,20.83,20.88,50250.0,12.1455,12.1805,12.1397,12.1688,50250.0
2009-06-18 13:10:00,20.87,20.88,20.8,20.81,42750.0,12.163,12.1688,12.1222,12.128,42750.0
2009-06-18 13:20:00,20.82,20.86,20.8,20.86,40500.0,12.1339,12.1572,12.1222,12.1572,40500.0
2009-06-18 13:30:00,20.86,20.87,20.73,20.73,34950.0,12.1572,12.163,12.0814,12.0814,34950.0
2009-06-18 13:40:00,20.73,20.79,20.73,20.79,36450.0,12.0814,12.1164,12.0814,12.1164,36450.0
2009-06-18 13:50:00,20.79,20.8,20.72,20.72,38250.0,12.1164,12.1222,12.0756,12.0756,38250.0
2009-06-18 14:00:00,20.73,20.74,20.67,20.69,68250.0,12.0814,12.0872,12.0464,12.0581,68250.0
2009-06-18 14:10:00,20.7,20.7,20.62,20.69,58200.0,12.0639,12.0639,12.0173,12.0581,58200.0
2009-06-18 14:20:00,20.69,20.69,20.63,20.69,46950.0,12.0581,12.0581,12.0231,12.0581,46950.0
2009-06-18 14:30:00,20.69,20.71,20.62,20.63,141300.0,12.0581,12.0698,12.0173,12.0231,141300.0
2009-06-18 14:40:00,20.63,20.72,20.62,20.7,52950.0,12.0231,12.0756,12.0173,12.0639,52950.0
2009-06-18 14:50:00,20.7,20.73,20.69,20.73,28500.0,12.0639,12.0814,12.0581,12.0814,28500.0
2009-06-18 15:00:00,20.73,20.75,20.71,20.75,40500.0,12.0814,12.0931,12.0698,12.0931,40500.0
2009-06-18 15:10:00,20.75,20.78,20.72,20.73,52050.0,12.0931,12.1105,12.0756,12.0814,52050.0
2009-06-18 15:20:00,20.73,20.73,20.63,20.66,112800.0,12.0814,12.0814,12.0231,12.0406,112800.0
2009-06-18 15:30:00,20.67,20.68,20.6,20.62,124200.0,12.0464,12.0523,12.0056,12.0173,124200.0
2009-06-18 15:40:00,20.61,20.66,20.56,20.61,152850.0,12.0115,12.0406,11.9823,12.0115,152850.0
2009-06-18 15:50:00,20.62,20.68,20.58,20.63,459300.0,12.0173,12.0523,11.994,12.0231,459300.0
2009-06-19 09:30:00,20.83,21.19,20.45,21.17,1859550.0,12.1397,12.3495,11.9182,12.3378,1859550.0
2009-06-19 09:40:00,21.17,21.19,21.01,21.09,134100.0,12.3378,12.3495,12.2446,12.2912,134100.0
2009-06-19 09:50:00,21.09,21.13,21.02,21.07,111600.0,12.2912,12.3145,12.2504,12.2796,111600.0
2009-06-19 10:00:00,21.07,21.07,20.95,20.96,84600.0,12.2796,12.2796,12.2096,12.2155,84600.0
2009-06-19 10:10:00,20.96,20.98,20.87,20.89,67500.0,12.2155,12.2271,12.163,12.1747,67500.0
2009-06-19 10:20:00,20.89,20.92,20.85,20.87,127500.0,12.1747,12.1921,12.1513,12.163,127500.0
2009-06-19 10:30:00,20.87,20.98,20.87,20.98,71250.0,12.163,12.2271,12.163,12.2271,71250.0
2009-06-19 10:40:00,20.97,21.03,20.92,21.02,66900.0,12.2213,12.2562,12.1921,12.2504,66900.0
2009-06-19 10:50:00,21.03,21.11,21.0,21.1,81900.0,12.2562,12.3029,12.2388,12.297,81900.0
2009-06-19 11:00:00,21.1,21.15,21.07,21.14,94800.0,12.297,12.3262,12.2796,12.3204,94800.0
2009-06-19 11:10:00,21.14,21.18,21.11,21.16,97350.0,12.3204,12.3437,12.3029,12.332,97350.0
2009-06-19 11:20:00,21.16,21.17,21.09,21.09,61050.0,12.332,12.3378,12.2912,12.2912,61050.0
2009-06-19 11:30:00,21.09,21.09,21.05,21.06,58350.0,12.2912,12.2912,12.2679,12.2737,58350.0
2009-06-19 11:40:00,21.05,21.09,21.0,21.0,26700.0,12.2679,12.2912,12.2388,12.2388,26700.0
2009-06-19 11:50:00,21.0,21.05,20.99,21.05,32250.0,12.2388,12.2679,12.2329,12.2679,32250.0
2009-06-19 12:00:00,21.04,21.05,21.0,21.01,48300.0,12.2621,12.2679,12.2388,12.2446,48300.0
2009-06-19 12:10:00,21.01,21.01,20.9,20.95,100500.0,12.2446,12.2446,12.1805,12.2096,100500.0
2009-06-19 12:20:00,20.95,20.95,20.87,20.89,49800.0,12.2096,12.2096,12.163,12.1747,49800.0
2009-06-19 12:30:00,20.89,20.92,20.85,20.88,111450.0,12.1747,12.1921,12.1513,12.1688,111450.0
2009-06-19 12:40:00,20.88,20.92,20.87,20.89,21600.0,12.1688,12.1921,12.163,12.1747,21600.0
2009-06-19 12:50:00,20.89,20.9,20.84,20.85,33900.0,12.1747,12.1805,12.1455,12.1513,33900.0
2009-06-19 13:00:00,20.85,20.87,20.84,20.86,28050.0,12.1513,12.163,12.1455,12.1572,28050.0
2009-06-19 13:10:00,20.85,20.91,20.85,20.89,33150.0,12.1513,12.1863,12.1513,12.1747,33150.0
2009-06-19 13:20:00,20.9,20.9,20.86,20.89,28500.0,12.1805,12.1805,12.1572,12.1747,28500.0
2009-06-19 13:30:00,20.89,20.95,20.89,20.9,42600.0,12.1747,12.2096,12.1747,12.1805,42600.0
2009-06-19 13:40:00,20.91,20.91,20.85,20.86,34650.0,12.1863,12.1863,12.1513,12.1572,34650.0
2009-06-19 13:50:00,20.87,20.9,20.83,20.87,69750.0,12.163,12.1805,12.1397,12.163,69750.0
2009-06-19 14:00:00,20.86,20.89,20.84,20.85,45750.0,12.1572,12.1747,12.1455,12.1513,45750.0
2009-06-19 14:10:00,20.85,20.85,20.72,20.76,80100.0,12.1513,12.1513,12.0756,12.0989,80100.0
2009-06-19 14:20:00,20.77,20.77,20.69,20.71,75600.0,12.1047,12.1047,12.0581,12.0698,75600.0
2009-06-19 14:30:00,20.71,20.83,20.7,20.81,49650.0,12.0698,12.1397,12.0639,12.128,49650.0
2009-06-19 14:40:00,20.82,20.87,20.82,20.84,48450.0,12.1339,12.163,12.1339,12.1455,48450.0
2009-06-19 14:50:00,20.83,20.88,20.81,20.86,60300.0,12.1397,12.1688,12.128,12.1572,60300.0
2009-06-19 15:00:00,20.87,20.91,20.83,20.85,66000.0,12.163,12.1863,12.1397,12.1513,66000.0
2009-06-19 15:10:00,20.85,20.88,20.83,20.85,114450.0,12.1513,12.1688,12.1397,12.1513,114450.0
2009-06-19 15:20:00,20.85,20.97,20.84,20.97,144750.0,12.1513,12.2213,12.1455,12.2213,144750.0
2009-06-19 15:30:00,20.97,20.99,20.93,20.95,127500.0,12.2213,12.2329,12.198,12.2096,127500.0
2009-06-19 15:40:00,20.95,20.99,20.89,20.97,234900.0,12.2096,12.2329,12.1747,12.2213,234900.0
2009-06-19 15:50:00,20.96,20.99,20.89,20.93,363450.0,12.2155,12.2329,12.1747,12.198,363450.0
2009-06-22 09:30:00,20.45,20.51,20.3,20.33,269400.0,11.9182,11.9532,11.8308,11.8483,269400.0
2009-06-22 09:40:00,20.33,20.35,20.08,20.23,171000.0,11.8483,11.8599,11.7026,11.79,171000.0
2009-06-22 09:50:00,20.22,20.23,20.03,20.06,153600.0,11.7842,11.79,11.6734,11.6909,153600.0
2009-06-22 10:00:00,20.05,20.17,19.99,20.16,248700.0,11.6851,11.755,11.6501,11.7492,248700.0
2009-06-22 10:10:00,20.16,20.19,20.11,20.11,190350.0,11.7492,11.7667,11.7201,11.7201,190350.0
2009-06-22 10:20:00,20.1,20.21,20.09,20.19,198600.0,11.7142,11.7784,11.7084,11.7667,198600.0
2009-06-22 10:30:00,20.19,20.19,20.03,20.13,145800.0,11.7667,11.7667,11.6734,11.7317,145800.0
2009-06-22 10:40:00,20.13,20.13,20.06,20.11,55200.0,11.7317,11.7317,11.6909,11.7201,55200.0
2009-06-22 10:50:00,20.12,20.16,20.04,20.04,53550.0,11.7259,11.7492,11.6793,11.6793,53550.0
2009-06-22 11:00:00,20.05,20.1,20.03,20.07,92100.0,11.6851,11.7142,11.6734,11.6968,92100.0
2009-06-22 11:10:00,20.06,20.09,20.03,20.09,105150.0,11.6909,11.7084,11.6734,11.7084,105150.0
2009-06-22 11:20:00,20.09,20.24,20.09,20.23,169050.0,11.7084,11.7958,11.7084,11.79,169050.0
2009-06-22 11:30:00,20.23,20.26,20.22,20.25,200850.0,11.79,11.8075,11.7842,11.8017,200850.0
2009-06-22 11:40:00,20.25,20.29,20.23,20.25,166500.0,11.8017,11.825,11.79,11.8017,166500.0
2009-06-22 11:50:00,20.25,20.26,20.19,20.23,145800.0,11.8017,11.8075,11.7667,11.79,145800.0
2009-06-22 12:00:00,20.23,20.23,20.14,20.15,49500.0,11.79,11.79,11.7376,11.7434,49500.0
2009-06-22 12:10:00,20.15,20.24,20.14,20.2,37500.0,11.7434,11.7958,11.7376,11.7725,37500.0
2009-06-22 12:20:00,20.2,20.27,20.14,20.21,127500.0,11.7725,11.8133,11.7376,11.7784,127500.0
2009-06-22 12:30:00,20.22,20.24,20.17,20.18,31350.0,11.7842,11.7958,11.755,11.7609,31350.0
2009-06-22 12:40:00,20.19,20.23,20.15,20.18,27150.0,11.7667,11.79,11.7434,11.7609,27150.0
2009-06-22 12:50:00,20.17,20.21,20.15,20.21,21450.0,11.755,11.7784,11.7434,11.7784,21450.0
2009-06-22 13:00:00,20.21,20.23,20.19,20.21,27750.0,11.7784,11.79,11.7667,11.7784,27750.0
2009-06-22 13:10:00,20.21,20.24,20.15,20.17,52350.0,11.7784,11.7958,11.7434,11.755,52350.0
2009-06-22 13:20:00,20.17,20.17,20.12,20.16,32400.0,11.755,11.755,11.7259,11.7492,32400.0
2009-06-22 13:30:00,20.16,20.2,20.15,20.2,39000.0,11.7492,11.7725,11.7434,11.7725,39000.0
2009-06-22 13:40:00,20.2,20.24,20.17,20.24,61350.0,11.7725,11.7958,11.755,11.7958,61350.0
2009-06-22 13:50:00,20.24,20.29,20.24,20.28,195600.0,11.7958,11.825,11.7958,11.8191,195600.0
2009-06-22 14:00:00,20.28,20.29,20.26,20.27,69450.0,11.8191,11.825,11.8075,11.8133,69450.0
2009-06-22 14:10:00,20.27,20.28,20.21,20.27,97950.0,11.8133,11.8191,11.7784,11.8133,97950.0
2009-06-22 14:20:00,20.26,20.31,20.24,20.24,102000.0,11.8075,11.8366,11.7958,11.7958,102000.0
2009-06-22 14:30:00,20.23,20.3,20.23,20.3,88350.0,11.79,11.8308,11.79,11.8308,88350.0
2009-06-22 14:40:00,20.3,20.31,20.26,20.29,58050.0,11.8308,11.8366,11.8075,11.825,58050.0
2009-06-22 14:50:00,20.29,20.31,20.27,20.29,112950.0,11.825,11.8366,11.8133,11.825,112950.0
2009-06-22 15:00:00,20.29,20.36,20.27,20.29,102150.0,11.825,11.8658,11.8133,11.825,102150.0
2009-06-22 15:10:00,20.29,20.36,20.29,20.36,118650.0,11.825,11.8658,11.825,11.8658,118650.0
2009-06-22 15:20:00,20.36,20.36,20.25,20.28,106800.0,11.8658,11.8658,11.8017,11.8191,106800.0
2009-06-22 15:30:00,20.28,20.35,20.27,20.35,169950.0,11.8191,11.8599,11.8133,11.8599,169950.0
2009-06-22 15:40:00,20.34,20.34,20.17,20.17,186900.0,11.8541,11.8541,11.755,11.755,186900.0
2009-06-22 15:50:00,20.17,20.2,20.11,20.14,528300.0,11.755,11.7725,11.7201,11.7376,528300.0
2009-06-23 09:30:00,20.3,20.54,20.29,20.33,145650.0,11.8308,11.9707,11.825,11.8483,145650.0
2009-06-23 09:40:00,20.34,20.46,20.27,20.46,130650.0,11.8541,11.9241,11.8133,11.9241,130650.0
2009-06-23 09:50:00,20.46,20.59,20.41,20.46,140550.0,11.9241,11.9998,11.8949,11.9241,140550.0
2009-06-23 10:00:00,20.47,20.49,20.31,20.35,186900.0,11.9299,11.9415,11.8366,11.8599,186900.0
2009-06-23 10:10:00,20.35,20.35,20.13,20.27,104850.0,11.8599,11.8599,11.7317,11.8133,104850.0
2009-06-23 10:20:00,20.25,20.29,20.11,20.11,89850.0,11.8017,11.825,11.7201,11.7201,89850.0
2009-06-23 10:30:00,20.11,20.21,20.09,20.11,126900.0,11.7201,11.7784,11.7084,11.7201,126900.0
2009-06-23 10:40:00,20.11,20.11,19.95,20.08,145200.0,11.7201,11.7201,11.6268,11.7026,145200.0
2009-06-23 10:50:00,20.08,20.17,20.01,20.15,110550.0,11.7026,11.755,11.6618,11.7434,110550.0
2009-06-23 11:00:00,20.13,20.19,20.09,20.11,115800.0,11.7317,11.7667,11.7084,11.7201,115800.0
2009-06-23 11:10:00,20.12,20.18,20.08,20.17,168300.0,11.7259,11.7609,11.7026,11.755,168300.0
2009-06-23 11:20:00,20.17,20.21,20.15,20.18,141000.0,11.755,11.7784,11.7434,11.7609,141000.0
2009-06-23 11:30:00,20.19,20.24,20.15,20.24,115350.0,11.7667,11.7958,11.7434,11.7958,115350.0
2009-06-23 11:40:00,20.23,20.31,20.23,20.3,152400.0,11.79,11.8366,11.79,11.8308,152400.0
2009-06-23 11:50:00,20.3,20.4,20.29,20.39,162750.0,11.8308,11.8891,11.825,11.8833,162750.0
2009-06-23 12:00:00,20.39,20.41,20.36,20.36,122700.0,11.8833,11.8949,11.8658,11.8658,122700.0
2009-06-23 12:10:00,20.36,20.36,20.23,20.29,108750.0,11.8658,11.8658,11.79,11.825,108750.0
2009-06-23 12:20:00,20.29,20.39,20.29,20.37,72450.0,11.825,11.8833,11.825,11.8716,72450.0
2009-06-23 12:30:00,20.37,20.49,20.37,20.44,104700.0,11.8716,11.9415,11.8716,11.9124,104700.0
2009-06-23 12:40:00,20.43,20.45,20.37,20.44,149850.0,11.9066,11.9182,11.8716,11.9124,149850.0
2009-06-23 12:50:00,20.43,20.47,20.43,20.46,125100.0,11.9066,11.9299,11.9066,11.9241,125100.0
2009-06-23 13:00:00,20.47,20.57,20.45,20.54,162600.0,11.9299,11.9882,11.9182,11.9707,162600.0
2009-06-23 13:10:00,20.54,20.57,20.48,20.51,129750.0,11.9707,11.9882,11.9357,11.9532,129750.0
2009-06-23 13:20:00,20.51,20.59,20.51,20.53,145950.0,11.9532,11.9998,11.9532,11.9648,145950.0
2009-06-23 13:30:00,20.54,20.6,20.54,20.59,90150.0,11.9707,12.0056,11.9707,11.9998,90150.0
2009-06-23 13:40:00,20.59,20.59,20.44,20.45,130800.0,11.9998,11.9998,11.9124,11.9182,130800.0
2009-06-23 13:50:00,20.45,20.45,20.35,20.36,131700.0,11.9182,11.9182,11.8599,11.8658,131700.0
2009-06-23 14:00:00,20.36,20.47,20.32,20.45,118200.0,11.8658,11.9299,11.8425,11.9182,118200.0
2009-06-23 14:10:00,20.45,20.53,20.45,20.49,180450.0,11.9182,11.9648,11.9182,11.9415,180450.0
2009-06-23 14:20:00,20.49,20.49,20.42,20.42,135000.0,11.9415,11.9415,11.9007,11.9007,135000.0
2009-06-23 14:30:00,20.41,20.47,20.39,20.46,134100.0,11.8949,11.9299,11.8833,11.9241,134100.0
2009-06-23 14:40:00,20.46,20.47,20.43,20.47,151350.0,11.9241,11.9299,11.9066,11.9299,151350.0
2009-06-23 14:50:00,20.47,20.51,20.43,20.46,176250.0,11.9299,11.9532,11.9066,11.9241,176250.0
2009-06-23 15:00:00,20.47,20.49,20.41,20.41,125850.0,11.9299,11.9415,11.8949,11.8949,125850.0
2009-06-23 15:10:00,20.42,20.51,20.41,20.45,141900.0,11.9007,11.9532,11.8949,11.9182,141900.0
2009-06-23 15:20:00,20.45,20.57,20.44,20.55,158250.0,11.9182,11.9882,11.9124,11.9765,158250.0
2009-06-23 15:30:00,20.55,20.55,20.46,20.51,216300.0,11.9765,11.9765,11.9241,11.9532,216300.0
2009-06-23 15:40:00,20.51,20.55,20.47,20.55,241950.0,11.9532,11.9765,11.9299,11.9765,241950.0
2009-06-23 15:50:00,20.55,20.55,20.43,20.45,584250.0,11.9765,11.9765,11.9066,11.9182,584250.0
2009-06-24 09:30:00,20.45,21.03,20.39,21.0,280800.0,11.9182,12.2562,11.8833,12.2388,280800.0
2009-06-24 09:40:00,21.0,21.07,20.95,20.95,158250.0,12.2388,12.2796,12.2096,12.2096,158250.0
2009-06-24 09:50:00,20.95,21.06,20.93,21.03,263100.0,12.2096,12.2737,12.198,12.2562,263100.0
2009-06-24 10:00:00,21.02,21.22,20.95,21.2,160500.0,12.2504,12.367,12.2096,12.3553,160500.0
2009-06-24 10:10:00,21.21,21.29,21.2,21.22,303750.0,12.3612,12.4078,12.3553,12.367,303750.0
2009-06-24 10:20:00,21.23,21.35,21.18,21.19,126750.0,12.3728,12.4427,12.3437,12.3495,126750.0
2009-06-24 10:30:00,21.19,21.22,21.13,21.17,108000.0,12.3495,12.367,12.3145,12.3378,108000.0
2009-06-24 10:40:00,21.19,21.19,21.13,21.18,129300.0,12.3495,12.3495,12.3145,12.3437,129300.0
2009-06-24 10:50:00,21.18,21.26,21.14,21.22,171000.0,12.3437,12.3903,12.3204,12.367,171000.0
2009-06-24 11:00:00,21.23,21.23,21.14,21.14,77250.0,12.3728,12.3728,12.3204,12.3204,77250.0
2009-06-24 11:10:00,21.14,21.15,21.09,21.09,84000.0,12.3204,12.3262,12.2912,12.2912,84000.0
2009-06-24 11:20:00,21.09,21.17,21.09,21.16,76050.0,12.2912,12.3378,12.2912,12.332,76050.0
2009-06-24 11:30:00,21.16,21.19,21.16,21.17,79200.0,12.332,12.3495,12.332,12.3378,79200.0
2009-06-24 11:40:00,21.15,21.2,21.13,21.19,62100.0,12.3262,12.3553,12.3145,12.3495,62100.0
2009-06-24 11:50:00,21.19,21.21,21.16,21.2,53400.0,12.3495,12.3612,12.332,12.3553,53400.0
2009-06-24 12:00:00,21.19,21.2,21.11,21.13,87000.0,12.3495,12.3553,12.3029,12.3145,87000.0
2009-06-24 12:10:00,21.12,21.14,21.09,21.09,65850.0,12.3087,12.3204,12.2912,12.2912,65850.0
2009-06-24 12:20:00,21.09,21.16,21.09,21.15,71850.0,12.2912,12.332,12.2912,12.3262,71850.0
2009-06-24 12:30:00,21.16,21.21,21.15,21.2,62700.0,12.332,12.3612,12.3262,12.3553,62700.0
2009-06-24 12:40:00,21.2,21.2,21.14,21.17,86400.0,12.3553,12.3553,12.3204,12.3378,86400.0
2009-06-24 12:50:00,21.17,21.18,21.15,21.15,57000.0,12.3378,12.3437,12.3262,12.3262,57000.0
2009-06-24 13:00:00,21.14,21.2,21.11,21.19,61800.0,12.3204,12.3553,12.3029,12.3495,61800.0
2009-06-24 13:10:00,21.2,21.21,21.17,21.19,53550.0,12.3553,12.3612,12.3378,12.3495,53550.0
2009-06-24 13:20:00,21.19,21.2,21.16,21.19,53850.0,12.3495,12.3553,12.332,12.3495,53850.0
2009-06-24 13:30:00,21.19,21.19,21.13,21.17,89100.0,12.3495,12.3495,12.3145,12.3378,89100.0
2009-06-24 13:40:00,21.17,21.19,21.1,21.11,62850.0,12.3378,12.3495,12.297,12.3029,62850.0
2009-06-24 13:50:00,21.11,21.17,21.1,21.1,84000.0,12.3029,12.3378,12.297,12.297,84000.0
2009-06-24 14:00:00,21.1,21.13,21.09,21.12,64650.0,12.297,12.3145,12.2912,12.3087,64650.0
2009-06-24 14:10:00,21.13,21.16,21.04,21.11,83700.0,12.3145,12.332,12.2621,12.3029,83700.0
2009-06-24 14:20:00,21.11,21.2,20.93,20.95,225000.0,12.3029,12.3553,12.198,12.2096,225000.0
2009-06-24 14:30:00,20.95,21.0,20.77,20.79,324300.0,12.2096,12.2388,12.1047,12.1164,324300.0
2009-06-24 14:40:00,20.79,20.85,20.77,20.78,336300.0,12.1164,12.1513,12.1047,12.1105,336300.0
2009-06-24 14:50:00,20.78,20.87,20.77,20.81,179250.0,12.1105,12.163,12.1047,12.128,179250.0
2009-06-24 15:00:00,20.81,20.85,20.63,20.65,190500.0,12.128,12.1513,12.0231,12.0348,190500.0
2009-06-24 15:10:00,20.65,20.71,20.61,20.65,181950.0,12.0348,12.0698,12.0115,12.0348,181950.0
2009-06-24 15:20:00,20.65,20.76,20.63,20.72,183750.0,12.0348,12.0989,12.0231,12.0756,183750.0
2009-06-24 15:30:00,20.72,20.77,20.67,20.73,184950.0,12.0756,12.1047,12.0464,12.0814,184950.0
2009-06-24 15:40:00,20.73,20.79,20.62,20.79,256050.0,12.0814,12.1164,12.0173,12.1164,256050.0
2009-06-24 15:50:00,20.78,20.81,20.73,20.75,411900.0,12.1105,12.128,12.0814,12.0931,411900.0
2009-06-25 09:30:00,20.52,21.07,20.37,20.53,241950.0,11.959,12.2796,11.8716,11.9648,241950.0
2009-06-25 09:40:00,20.53,20.72,20.53,20.69,166650.0,11.9648,12.0756,11.9648,12.0581,166650.0
2009-06-25 09:50:00,20.69,21.01,20.69,20.94,168000.0,12.0581,12.2446,12.0581,12.2038,168000.0
2009-06-25 10:00:00,20.95,21.06,20.94,21.05,83250.0,12.2096,12.2737,12.2038,12.2679,83250.0
2009-06-25 10:10:00,21.07,21.17,21.04,21.12,173550.0,12.2796,12.3378,12.2621,12.3087,173550.0
2009-06-25 10:20:00,21.11,21.11,20.99,21.05,75300.0,12.3029,12.3029,12.2329,12.2679,75300.0
2009-06-25 10:30:00,21.06,21.09,21.0,21.01,58500.0,12.2737,12.2912,12.2388,12.2446,58500.0
2009-06-25 10:40:00,21.0,21.0,20.88,20.89,82200.0,12.2388,12.2388,12.1688,12.1747,82200.0
2009-06-25 10:50:00,20.88,20.89,20.82,20.85,131550.0,12.1688,12.1747,12.1339,12.1513,131550.0
2009-06-25 11:00:00,20.85,21.07,20.83,21.03,109800.0,12.1513,12.2796,12.1397,12.2562,109800.0
2009-06-25 11:10:00,21.02,21.05,20.98,21.05,47550.0,12.2504,12.2679,12.2271,12.2679,47550.0
2009-06-25 11:20:00,21.05,21.17,21.05,21.16,70050.0,12.2679,12.3378,12.2679,12.332,70050.0
2009-06-25 11:30:00,21.17,21.23,21.15,21.23,78300.0,12.3378,12.3728,12.3262,12.3728,78300.0
2009-06-25 11:40:00,21.23,21.33,21.2,21.21,117450.0,12.3728,12.4311,12.3553,12.3612,117450.0
2009-06-25 11:50:00,21.22,21.25,21.1,21.24,154650.0,12.367,12.3845,12.297,12.3786,154650.0
2009-06-25 12:00:00,21.25,21.3,21.23,21.27,57450.0,12.3845,12.4136,12.3728,12.3961,57450.0
2009-06-25 12:10:00,21.27,21.31,21.26,21.27,67650.0,12.3961,12.4194,12.3903,12.3961,67650.0
2009-06-25 12:20:00,21.26,21.3,21.25,21.28,68700.0,12.3903,12.4136,12.3845,12.4019,68700.0
2009-06-25 12:30:00,21.28,21.31,21.25,21.26,29250.0,12.4019,12.4194,12.3845,12.3903,29250.0
2009-06-25 12:40:00,21.25,21.29,21.24,21.25,40650.0,12.3845,12.4078,12.3786,12.3845,40650.0
2009-06-25 12:50:00,21.26,21.29,21.25,21.27,36600.0,12.3903,12.4078,12.3845,12.3961,36600.0
2009-06-25 13:00:00,21.26,21.41,21.23,21.4,91050.0,12.3903,12.4777,12.3728,12.4719,91050.0
2009-06-25 13:10:00,21.41,21.44,21.35,21.43,105900.0,12.4777,12.4952,12.4427,12.4894,105900.0
2009-06-25 13:20:00,21.43,21.45,21.37,21.4,52050.0,12.4894,12.501,12.4544,12.4719,52050.0
2009-06-25 13:30:00,21.41,21.45,21.38,21.39,78600.0,12.4777,12.501,12.4602,12.4661,78600.0
2009-06-25 13:40:00,21.4,21.41,21.35,21.35,82500.0,12.4719,12.4777,12.4427,12.4427,82500.0
2009-06-25 13:50:00,21.35,21.39,21.33,21.35,58200.0,12.4427,12.4661,12.4311,12.4427,58200.0
2009-06-25 14:00:00,21.36,21.37,21.27,21.27,100200.0,12.4486,12.4544,12.3961,12.3961,100200.0
2009-06-25 14:10:00,21.27,21.32,21.25,21.25,50100.0,12.3961,12.4253,12.3845,12.3845,50100.0
2009-06-25 14:20:00,21.25,21.31,21.24,21.3,51750.0,12.3845,12.4194,12.3786,12.4136,51750.0
2009-06-25 14:30:00,21.31,21.33,21.26,21.27,97350.0,12.4194,12.4311,12.3903,12.3961,97350.0
2009-06-25 14:40:00,21.27,21.35,21.25,21.33,106350.0,12.3961,12.4427,12.3845,12.4311,106350.0
2009-06-25 14:50:00,21.33,21.38,21.28,21.35,84000.0,12.4311,12.4602,12.4019,12.4427,84000.0
2009-06-25 15:00:00,21.34,21.47,21.32,21.46,152700.0,12.4369,12.5127,12.4253,12.5069,152700.0
2009-06-25 15:10:00,21.45,21.47,21.37,21.41,188400.0,12.501,12.5127,12.4544,12.4777,188400.0
2009-06-25 15:20:00,21.41,21.49,21.4,21.46,155550.0,12.4777,12.5243,12.4719,12.5069,155550.0
2009-06-25 15:30:00,21.45,21.46,21.29,21.32,252300.0,12.501,12.5069,12.4078,12.4253,252300.0
2009-06-25 15:40:00,21.32,21.45,21.31,21.45,218250.0,12.4253,12.501,12.4194,12.501,218250.0
2009-06-25 15:50:00,21.45,21.49,21.42,21.49,363150.0,12.501,12.5243,12.4835,12.5243,363150.0
2009-06-26 09:30:00,21.15,21.45,21.12,21.31,198600.0,12.3262,12.501,12.3087,12.4194,198600.0
2009-06-26 09:40:00,21.31,21.46,21.24,21.27,112200.0,12.4194,12.5069,12.3786,12.3961,112200.0
2009-06-26 09:50:00,21.27,21.28,21.04,21.07,222450.0,12.3961,12.4019,12.2621,12.2796,222450.0
2009-06-26 10:00:00,21.09,21.18,21.02,21.05,72900.0,12.2912,12.3437,12.2504,12.2679,72900.0
2009-06-26 10:10:00,21.05,21.11,20.99,21.07,69900.0,12.2679,12.3029,12.2329,12.2796,69900.0
2009-06-26 10:20:00,21.06,21.18,21.05,21.11,69750.0,12.2737,12.3437,12.2679,12.3029,69750.0
2009-06-26 10:30:00,21.13,21.19,21.05,21.05,124200.0,12.3145,12.3495,12.2679,12.2679,124200.0
2009-06-26 10:40:00,21.05,21.07,20.95,20.97,172050.0,12.2679,12.2796,12.2096,12.2213,172050.0
2009-06-26 10:50:00,20.97,21.0,20.91,20.95,95400.0,12.2213,12.2388,12.1863,12.2096,95400.0
2009-06-26 11:00:00,20.95,20.97,20.87,20.95,111750.0,12.2096,12.2213,12.163,12.2096,111750.0
2009-06-26 11:10:00,20.94,20.94,20.86,20.89,101850.0,12.2038,12.2038,12.1572,12.1747,101850.0
2009-06-26 11:20:00,20.89,20.95,20.86,20.87,102150.0,12.1747,12.2096,12.1572,12.163,102150.0
2009-06-26 11:30:00,20.87,20.9,20.83,20.83,73500.0,12.163,12.1805,12.1397,12.1397,73500.0
2009-06-26 11:40:00,20.83,20.85,20.76,20.77,111750.0,12.1397,12.1513,12.0989,12.1047,111750.0
2009-06-26 11:50:00,20.77,20.88,20.77,20.83,110100.0,12.1047,12.1688,12.1047,12.1397,110100.0
2009-06-26 12:00:00,20.83,20.85,20.77,20.77,155400.0,12.1397,12.1513,12.1047,12.1047,155400.0
2009-06-26 12:10:00,20.77,20.84,20.77,20.78,129300.0,12.1047,12.1455,12.1047,12.1105,129300.0
2009-06-26 12:20:00,20.78,20.79,20.71,20.72,101550.0,12.1105,12.1164,12.0698,12.0756,101550.0
2009-06-26 12:30:00,20.71,20.75,20.71,20.73,141300.0,12.0698,12.0931,12.0698,12.0814,141300.0
2009-06-26 12:40:00,20.73,20.74,20.7,20.74,129150.0,12.0814,12.0872,12.0639,12.0872,129150.0
2009-06-26 12:50:00,20.73,20.77,20.73,20.73,134400.0,12.0814,12.1047,12.0814,12.0814,134400.0
2009-06-26 13:00:00,20.74,20.83,20.73,20.83,152400.0,12.0872,12.1397,12.0814,12.1397,152400.0
2009-06-26 13:10:00,20.83,20.83,20.81,20.81,83700.0,12.1397,12.1397,12.128,12.128,83700.0
2009-06-26 13:20:00,20.81,20.84,20.8,20.82,113100.0,12.128,12.1455,12.1222,12.1339,113100.0
2009-06-26 13:30:00,20.81,20.83,20.77,20.82,165450.0,12.128,12.1397,12.1047,12.1339,165450.0
2009-06-26 13:40:00,20.82,20.85,20.77,20.77,155550.0,12.1339,12.1513,12.1047,12.1047,155550.0
2009-06-26 13:50:00,20.77,20.81,20.75,20.75,98550.0,12.1047,12.128,12.0931,12.0931,98550.0
2009-06-26 14:00:00,20.75,20.82,20.73,20.79,106950.0,12.0931,12.1339,12.0814,12.1164,106950.0
2009-06-26 14:10:00,20.79,20.85,20.79,20.83,74250.0,12.1164,12.1513,12.1164,12.1397,74250.0
2009-06-26 14:20:00,20.83,20.85,20.83,20.84,55650.0,12.1397,12.1513,12.1397,12.1455,55650.0
2009-06-26 14:30:00,20.84,20.89,20.82,20.87,232500.0,12.1455,12.1747,12.1339,12.163,232500.0
2009-06-26 14:40:00,20.87,20.89,20.85,20.85,80550.0,12.163,12.1747,12.1513,12.1513,80550.0
2009-06-26 14:50:00,20.85,20.95,20.85,20.94,95850.0,12.1513,12.2096,12.1513,12.2038,95850.0
2009-06-26 15:00:00,20.94,20.97,20.9,20.96,161700.0,12.2038,12.2213,12.1805,12.2155,161700.0
2009-06-26 15:10:00,20.95,20.97,20.86,20.91,148650.0,12.2096,12.2213,12.1572,12.1863,148650.0
2009-06-26 15:20:00,20.92,20.96,20.89,20.93,111300.0,12.1921,12.2155,12.1747,12.198,111300.0
2009-06-26 15:30:00,20.94,21.01,20.94,21.0,327900.0,12.2038,12.2446,12.2038,12.2388,327900.0
2009-06-26 15:40:00,21.01,21.11,21.01,21.06,453450.0,12.2446,12.3029,12.2446,12.2737,453450.0
2009-06-26 15:50:00,21.06,21.1,20.97,21.0,583950.0,12.2737,12.297,12.2213,12.2388,583950.0
2009-06-29 09:30:00,21.25,21.49,21.23,21.27,378150.0,12.3845,12.5243,12.3728,12.3961,378150.0
2009-06-29 09:40:00,21.23,21.35,21.21,21.22,149850.0,12.3728,12.4427,12.3612,12.367,149850.0
2009-06-29 09:50:00,21.23,21.23,21.04,21.08,163800.0,12.3728,12.3728,12.2621,12.2854,163800.0
2009-06-29 10:00:00,21.07,21.2,21.03,21.19,155400.0,12.2796,12.3553,12.2562,12.3495,155400.0
2009-06-29 10:10:00,21.2,21.35,21.2,21.31,177300.0,12.3553,12.4427,12.3553,12.4194,177300.0
2009-06-29 10:20:00,21.31,21.46,21.31,21.45,181050.0,12.4194,12.5069,12.4194,12.501,181050.0
2009-06-29 10:30:00,21.46,21.61,21.45,21.59,289050.0,12.5069,12.5943,12.501,12.5826,289050.0
2009-06-29 10:40:00,21.59,21.78,21.57,21.71,337200.0,12.5826,12.6933,12.571,12.6526,337200.0
2009-06-29 10:50:00,21.71,21.83,21.69,21.73,221250.0,12.6526,12.7225,12.6409,12.6642,221250.0
2009-06-29 11:00:00,21.73,21.79,21.69,21.79,185700.0,12.6642,12.6992,12.6409,12.6992,185700.0
2009-06-29 11:10:00,21.79,21.8,21.71,21.77,206550.0,12.6992,12.705,12.6526,12.6875,206550.0
2009-06-29 11:20:00,21.77,21.82,21.73,21.81,145200.0,12.6875,12.7167,12.6642,12.7108,145200.0
2009-06-29 11:30:00,21.81,21.81,21.75,21.75,63600.0,12.7108,12.7108,12.6759,12.6759,63600.0
2009-06-29 11:40:00,21.75,21.83,21.72,21.83,72150.0,12.6759,12.7225,12.6584,12.7225,72150.0
2009-06-29 11:50:00,21.83,21.9,21.83,21.89,125850.0,12.7225,12.7633,12.7225,12.7575,125850.0
2009-06-29 12:00:00,21.89,21.91,21.83,21.85,115950.0,12.7575,12.7691,12.7225,12.7341,115950.0
2009-06-29 12:10:00,21.85,21.87,21.82,21.87,63900.0,12.7341,12.7458,12.7167,12.7458,63900.0
2009-06-29 12:20:00,21.87,21.87,21.83,21.87,55350.0,12.7458,12.7458,12.7225,12.7458,55350.0
2009-06-29 12:30:00,21.87,21.92,21.86,21.87,60900.0,12.7458,12.7749,12.74,12.7458,60900.0
2009-06-29 12:40:00,21.86,21.88,21.85,21.86,58050.0,12.74,12.7516,12.7341,12.74,58050.0
2009-06-29 12:50:00,21.86,21.86,21.79,21.79,46500.0,12.74,12.74,12.6992,12.6992,46500.0
2009-06-29 13:00:00,21.79,21.84,21.77,21.84,19800.0,12.6992,12.7283,12.6875,12.7283,19800.0
2009-06-29 13:10:00,21.84,21.87,21.83,21.86,62850.0,12.7283,12.7458,12.7225,12.74,62850.0
2009-06-29 13:20:00,21.85,21.91,21.85,21.89,91050.0,12.7341,12.7691,12.7341,12.7575,91050.0
2009-06-29 13:30:00,21.88,21.9,21.85,21.89,57000.0,12.7516,12.7633,12.7341,12.7575,57000.0
2009-06-29 13:40:00,21.89,21.89,21.83,21.84,80100.0,12.7575,12.7575,12.7225,12.7283,80100.0
2009-06-29 13:50:00,21.84,21.85,21.79,21.83,98250.0,12.7283,12.7341,12.6992,12.7225,98250.0
2009-06-29 14:00:00,21.83,21.83,21.73,21.73,84300.0,12.7225,12.7225,12.6642,12.6642,84300.0
2009-06-29 14:10:00,21.73,21.77,21.72,21.76,85650.0,12.6642,12.6875,12.6584,12.6817,85650.0
2009-06-29 14:20:00,21.76,21.77,21.69,21.71,82500.0,12.6817,12.6875,12.6409,12.6526,82500.0
2009-06-29 14:30:00,21.71,21.81,21.71,21.76,136500.0,12.6526,12.7108,12.6526,12.6817,136500.0
2009-06-29 14:40:00,21.75,21.79,21.75,21.78,57000.0,12.6759,12.6992,12.6759,12.6933,57000.0
2009-06-29 14:50:00,21.78,21.82,21.75,21.82,51150.0,12.6933,12.7167,12.6759,12.7167,51150.0
2009-06-29 15:00:00,21.82,21.84,21.79,21.84,96150.0,12.7167,12.7283,12.6992,12.7283,96150.0
2009-06-29 15:10:00,21.83,21.9,21.83,21.89,155250.0,12.7225,12.7633,12.7225,12.7575,155250.0
2009-06-29 15:20:00,21.87,21.94,21.87,21.94,179550.0,12.7458,12.7866,12.7458,12.7866,179550.0
2009-06-29 15:30:00,21.93,21.93,21.84,21.85,263400.0,12.7808,12.7808,12.7283,12.7341,263400.0
2009-06-29 15:40:00,21.85,21.93,21.82,21.82,315450.0,12.7341,12.7808,12.7167,12.7167,315450.0
2009-06-29 15:50:00,21.81,21.89,21.76,21.87,492000.0,12.7108,12.7575,12.6817,12.7458,492000.0
2009-06-30 09:30:00,22.09,22.32,21.86,22.29,232950.0,12.874,13.0081,12.74,12.9906,232950.0
2009-06-30 09:40:00,22.29,22.49,22.22,22.29,288600.0,12.9906,13.1071,12.9498,12.9906,288600.0
2009-06-30 09:50:00,22.29,22.33,22.15,22.33,117300.0,12.9906,13.0139,12.909,13.0139,117300.0
2009-06-30 10:00:00,22.31,22.33,21.95,22.1,302850.0,13.0022,13.0139,12.7924,12.8798,302850.0
2009-06-30 10:10:00,22.1,22.11,21.88,21.88,167250.0,12.8798,12.8857,12.7516,12.7516,167250.0
2009-06-30 10:20:00,21.89,21.95,21.79,21.89,186150.0,12.7575,12.7924,12.6992,12.7575,186150.0
2009-06-30 10:30:00,21.89,21.89,21.69,21.74,132750.0,12.7575,12.7575,12.6409,12.67,132750.0
2009-06-30 10:40:00,21.75,21.87,21.72,21.86,113700.0,12.6759,12.7458,12.6584,12.74,113700.0
2009-06-30 10:50:00,21.87,21.91,21.83,21.87,123150.0,12.7458,12.7691,12.7225,12.7458,123150.0
2009-06-30 11:00:00,21.87,21.87,21.67,21.67,152850.0,12.7458,12.7458,12.6292,12.6292,152850.0
2009-06-30 11:10:00,21.67,21.74,21.65,21.68,139050.0,12.6292,12.67,12.6176,12.6351,139050.0
2009-06-30 11:20:00,21.69,21.69,21.59,21.59,96600.0,12.6409,12.6409,12.5826,12.5826,96600.0
2009-06-30 11:30:00,21.59,21.59,21.44,21.5,144000.0,12.5826,12.5826,12.4952,12.5302,144000.0
2009-06-30 11:40:00,21.5,21.51,21.44,21.47,133500.0,12.5302,12.536,12.4952,12.5127,133500.0
2009-06-30 11:50:00,21.47,21.53,21.43,21.45,99900.0,12.5127,12.5476,12.4894,12.501,99900.0
2009-06-30 12:00:00,21.45,21.57,21.45,21.56,85050.0,12.501,12.571,12.501,12.5651,85050.0
2009-06-30 12:10:00,21.56,21.66,21.55,21.6,81150.0,12.5651,12.6234,12.5593,12.5884,81150.0
2009-06-30 12:20:00,21.6,21.63,21.52,21.63,50250.0,12.5884,12.6059,12.5418,12.6059,50250.0
2009-06-30 12:30:00,21.63,21.69,21.59,21.6,65700.0,12.6059,12.6409,12.5826,12.5884,65700.0
2009-06-30 12:40:00,21.6,21.63,21.59,21.59,29700.0,12.5884,12.6059,12.5826,12.5826,29700.0
2009-06-30 12:50:00,21.59,21.62,21.59,21.61,29400.0,12.5826,12.6001,12.5826,12.5943,29400.0
2009-06-30 13:00:00,21.61,21.61,21.54,21.55,53250.0,12.5943,12.5943,12.5535,12.5593,53250.0
2009-06-30 13:10:00,21.55,21.56,21.49,21.5,41100.0,12.5593,12.5651,12.5243,12.5302,41100.0
2009-06-30 13:20:00,21.5,21.55,21.49,21.51,35400.0,12.5302,12.5593,12.5243,12.536,35400.0
2009-06-30 13:30:00,21.51,21.57,21.51,21.57,35850.0,12.536,12.571,12.536,12.571,35850.0
2009-06-30 13:40:00,21.57,21.64,21.57,21.58,59700.0,12.571,12.6118,12.571,12.5768,59700.0
2009-06-30 13:50:00,21.58,21.59,21.5,21.52,46500.0,12.5768,12.5826,12.5302,12.5418,46500.0
2009-06-30 14:00:00,21.52,21.56,21.49,21.52,80850.0,12.5418,12.5651,12.5243,12.5418,80850.0
2009-06-30 14:10:00,21.52,21.63,21.52,21.61,75000.0,12.5418,12.6059,12.5418,12.5943,75000.0
2009-06-30 14:20:00,21.61,21.65,21.6,21.61,64800.0,12.5943,12.6176,12.5884,12.5943,64800.0
2009-06-30 14:30:00,21.62,21.69,21.57,21.69,109650.0,12.6001,12.6409,12.571,12.6409,109650.0
2009-06-30 14:40:00,21.69,21.69,21.63,21.63,68850.0,12.6409,12.6409,12.6059,12.6059,68850.0
2009-06-30 14:50:00,21.64,21.72,21.64,21.68,67200.0,12.6118,12.6584,12.6118,12.6351,67200.0
2009-06-30 15:00:00,21.69,21.71,21.64,21.71,113700.0,12.6409,12.6526,12.6118,12.6526,113700.0
2009-06-30 15:10:00,21.71,21.75,21.68,21.69,155700.0,12.6526,12.6759,12.6351,12.6409,155700.0
2009-06-30 15:20:00,21.69,21.78,21.67,21.73,122850.0,12.6409,12.6933,12.6292,12.6642,122850.0
2009-06-30 15:30:00,21.73,21.83,21.73,21.78,238050.0,12.6642,12.7225,12.6642,12.6933,238050.0
2009-06-30 15:40:00,21.78,21.78,21.71,21.74,254250.0,12.6933,12.6933,12.6526,12.67,254250.0
2009-06-30 15:50:00,21.74,21.74,21.62,21.73,969600.0,12.67,12.67,12.6001,12.6642,969600.0
2009-07-01 09:30:00,22.27,22.49,22.08,22.29,382050.0,12.9789,13.1071,12.8682,12.9906,382050.0
2009-07-01 09:40:00,22.27,22.36,22.13,22.26,265950.0,12.9789,13.0314,12.8973,12.9731,265950.0
2009-07-01 09:50:00,22.26,22.33,22.21,22.25,198750.0,12.9731,13.0139,12.9439,12.9673,198750.0
2009-07-01 10:00:00,22.25,22.25,22.02,22.09,284550.0,12.9673,12.9673,12.8332,12.874,284550.0
2009-07-01 10:10:00,22.09,22.33,22.05,22.33,287250.0,12.874,13.0139,12.8507,13.0139,287250.0
2009-07-01 10:20:00,22.33,22.53,22.32,22.47,370050.0,13.0139,13.1304,13.0081,13.0955,370050.0
2009-07-01 10:30:00,22.47,22.5,22.32,22.33,278400.0,13.0955,13.113,13.0081,13.0139,278400.0
2009-07-01 10:40:00,22.34,22.35,22.33,22.33,166350.0,13.0197,13.0255,13.0139,13.0139,166350.0
2009-07-01 10:50:00,22.33,22.38,22.33,22.38,99450.0,13.0139,13.043,13.0139,13.043,99450.0
2009-07-01 11:00:00,22.39,22.48,22.38,22.45,177450.0,13.0489,13.1013,13.043,13.0838,177450.0
2009-07-01 11:10:00,22.45,22.51,22.41,22.47,153000.0,13.0838,13.1188,13.0605,13.0955,153000.0
2009-07-01 11:20:00,22.47,22.47,22.38,22.45,162600.0,13.0955,13.0955,13.043,13.0838,162600.0
2009-07-01 11:30:00,22.45,22.55,22.45,22.51,237900.0,13.0838,13.1421,13.0838,13.1188,237900.0
2009-07-01 11:40:00,22.51,22.51,22.4,22.43,272250.0,13.1188,13.1188,13.0547,13.0722,272250.0
2009-07-01 11:50:00,22.43,22.43,22.36,22.4,178200.0,13.0722,13.0722,13.0314,13.0547,178200.0
2009-07-01 12:00:00,22.39,22.53,22.39,22.51,301500.0,13.0489,13.1304,13.0489,13.1188,301500.0
2009-07-01 12:10:00,22.51,22.52,22.49,22.51,109350.0,13.1188,13.1246,13.1071,13.1188,109350.0
2009-07-01 12:20:00,22.51,22.51,22.45,22.49,70050.0,13.1188,13.1188,13.0838,13.1071,70050.0
2009-07-01 12:30:00,22.49,22.52,22.43,22.43,67200.0,13.1071,13.1246,13.0722,13.0722,67200.0
2009-07-01 12:40:00,22.43,22.47,22.41,22.46,63600.0,13.0722,13.0955,13.0605,13.0896,63600.0
2009-07-01 12:50:00,22.46,22.49,22.42,22.42,78750.0,13.0896,13.1071,13.0663,13.0663,78750.0
2009-07-01 13:00:00,22.42,22.45,22.39,22.45,123000.0,13.0663,13.0838,13.0489,13.0838,123000.0
2009-07-01 13:10:00,22.45,22.47,22.39,22.39,64800.0,13.0838,13.0955,13.0489,13.0489,64800.0
2009-07-01 13:20:00,22.39,22.41,22.31,22.39,132600.0,13.0489,13.0605,13.0022,13.0489,132600.0
2009-07-01 13:30:00,22.39,22.4,22.32,22.32,86400.0,13.0489,13.0547,13.0081,13.0081,86400.0
2009-07-01 13:40:00,22.32,22.34,22.27,22.29,109050.0,13.0081,13.0197,12.9789,12.9906,109050.0
2009-07-01 13:50:00,22.28,22.31,22.24,22.29,113700.0,12.9847,13.0022,12.9614,12.9906,113700.0
2009-07-01 14:00:00,22.29,22.31,22.25,22.27,119700.0,12.9906,13.0022,12.9673,12.9789,119700.0
2009-07-01 14:10:00,22.26,22.27,22.17,22.18,80100.0,12.9731,12.9789,12.9206,12.9265,80100.0
2009-07-01 14:20:00,22.18,22.18,22.13,22.15,83700.0,12.9265,12.9265,12.8973,12.909,83700.0
2009-07-01 14:30:00,22.15,22.17,22.09,22.14,87750.0,12.909,12.9206,12.874,12.9032,87750.0
2009-07-01 14:40:00,22.13,22.15,22.11,22.11,64500.0,12.8973,12.909,12.8857,12.8857,64500.0
2009-07-01 14:50:00,22.11,22.13,22.07,22.13,100200.0,12.8857,12.8973,12.8624,12.8973,100200.0
2009-07-01 15:00:00,22.13,22.18,22.13,22.17,107400.0,12.8973,12.9265,12.8973,12.9206,107400.0
2009-07-01 15:10:00,22.17,22.17,22.12,22.14,120150.0,12.9206,12.9206,12.8915,12.9032,120150.0
2009-07-01 15:20:00,22.15,22.18,22.02,22.04,177900.0,12.909,12.9265,12.8332,12.8449,177900.0
2009-07-01 15:30:00,22.03,22.09,21.99,22.08,211200.0,12.839,12.874,12.8157,12.8682,211200.0
2009-07-01 15:40:00,22.08,22.11,21.93,21.99,301500.0,12.8682,12.8857,12.7808,12.8157,301500.0
2009-07-01 15:50:00,21.98,22.04,21.95,21.99,510450.0,12.8099,12.8449,12.7924,12.8157,510450.0
2009-07-02 09:30:00,21.65,21.67,21.07,21.09,283950.0,12.6176,12.6292,12.2796,12.2912,283950.0
2009-07-02 09:40:00,21.08,21.27,21.05,21.26,216600.0,12.2854,12.3961,12.2679,12.3903,216600.0
2009-07-02 09:50:00,21.29,21.29,21.04,21.07,129300.0,12.4078,12.4078,12.2621,12.2796,129300.0
2009-07-02 10:00:00,21.07,21.12,20.88,20.9,280200.0,12.2796,12.3087,12.1688,12.1805,280200.0
2009-07-02 10:10:00,20.9,20.93,20.83,20.89,326100.0,12.1805,12.198,12.1397,12.1747,326100.0
2009-07-02 10:20:00,20.89,20.94,20.81,20.93,298050.0,12.1747,12.2038,12.128,12.198,298050.0
2009-07-02 10:30:00,20.93,21.05,20.91,21.01,198600.0,12.198,12.2679,12.1863,12.2446,198600.0
2009-07-02 10:40:00,21.01,21.05,20.94,20.96,340350.0,12.2446,12.2679,12.2038,12.2155,340350.0
2009-07-02 10:50:00,20.95,21.01,20.92,21.0,151500.0,12.2096,12.2446,12.1921,12.2388,151500.0
2009-07-02 11:00:00,21.0,21.03,20.95,20.99,89700.0,12.2388,12.2562,12.2096,12.2329,89700.0
2009-07-02 11:10:00,20.98,21.01,20.95,20.98,147450.0,12.2271,12.2446,12.2096,12.2271,147450.0
2009-07-02 11:20:00,20.97,20.99,20.89,20.91,108900.0,12.2213,12.2329,12.1747,12.1863,108900.0
2009-07-02 11:30:00,20.91,20.93,20.87,20.91,83250.0,12.1863,12.198,12.163,12.1863,83250.0
2009-07-02 11:40:00,20.9,20.91,20.83,20.85,86250.0,12.1805,12.1863,12.1397,12.1513,86250.0
2009-07-02 11:50:00,20.85,20.87,20.84,20.87,54300.0,12.1513,12.163,12.1455,12.163,54300.0
2009-07-02 12:00:00,20.87,20.88,20.86,20.86,63600.0,12.163,12.1688,12.1572,12.1572,63600.0
2009-07-02 12:10:00,20.86,20.87,20.85,20.87,53400.0,12.1572,12.163,12.1513,12.163,53400.0
2009-07-02 12:20:00,20.86,20.87,20.83,20.85,143100.0,12.1572,12.163,12.1397,12.1513,143100.0
2009-07-02 12:30:00,20.85,20.87,20.83,20.85,48000.0,12.1513,12.163,12.1397,12.1513,48000.0
2009-07-02 12:40:00,20.85,20.86,20.83,20.85,57450.0,12.1513,12.1572,12.1397,12.1513,57450.0
2009-07-02 12:50:00,20.84,20.85,20.83,20.85,40800.0,12.1455,12.1513,12.1397,12.1513,40800.0
2009-07-02 13:00:00,20.85,20.9,20.85,20.87,74400.0,12.1513,12.1805,12.1513,12.163,74400.0
2009-07-02 13:10:00,20.87,20.89,20.86,20.87,67200.0,12.163,12.1747,12.1572,12.163,67200.0
2009-07-02 13:20:00,20.87,20.89,20.83,20.87,88350.0,12.163,12.1747,12.1397,12.163,88350.0
2009-07-02 13:30:00,20.87,20.87,20.83,20.85,68250.0,12.163,12.163,12.1397,12.1513,68250.0
2009-07-02 13:40:00,20.85,20.87,20.83,20.85,64500.0,12.1513,12.163,12.1397,12.1513,64500.0
2009-07-02 13:50:00,20.85,20.89,20.83,20.87,98550.0,12.1513,12.1747,12.1397,12.163,98550.0
2009-07-02 14:00:00,20.87,20.92,20.87,20.91,72300.0,12.163,12.1921,12.163,12.1863,72300.0
2009-07-02 14:10:00,20.91,20.91,20.83,20.87,101100.0,12.1863,12.1863,12.1397,12.163,101100.0
2009-07-02 14:20:00,20.86,20.89,20.85,20.86,42150.0,12.1572,12.1747,12.1513,12.1572,42150.0
2009-07-02 14:30:00,20.86,20.93,20.84,20.91,86400.0,12.1572,12.198,12.1455,12.1863,86400.0
2009-07-02 14:40:00,20.91,20.91,20.85,20.85,73500.0,12.1863,12.1863,12.1513,12.1513,73500.0
2009-07-02 14:50:00,20.85,20.89,20.85,20.88,41550.0,12.1513,12.1747,12.1513,12.1688,41550.0
2009-07-02 15:00:00,20.88,20.92,20.88,20.9,62700.0,12.1688,12.1921,12.1688,12.1805,62700.0
2009-07-02 15:10:00,20.9,20.91,20.87,20.89,78450.0,12.1805,12.1863,12.163,12.1747,78450.0
2009-07-02 15:20:00,20.89,20.89,20.81,20.82,265800.0,12.1747,12.1747,12.128,12.1339,265800.0
2009-07-02 15:30:00,20.81,20.84,20.78,20.83,216000.0,12.128,12.1455,12.1105,12.1397,216000.0
2009-07-02 15:40:00,20.83,20.91,20.8,20.87,168300.0,12.1397,12.1863,12.1222,12.163,168300.0
2009-07-02 15:50:00,20.87,20.87,20.73,20.75,563700.0,12.163,12.163,12.0814,12.0931,563700.0
2009-07-06 09:30:00,20.6,20.6,20.41,20.55,221250.0,12.0056,12.0056,11.8949,11.9765,221250.0
2009-07-06 09:40:00,20.56,20.68,20.51,20.63,167850.0,11.9823,12.0523,11.9532,12.0231,167850.0
2009-07-06 09:50:00,20.63,20.63,20.45,20.48,133800.0,12.0231,12.0231,11.9182,11.9357,133800.0
2009-07-06 10:00:00,20.49,20.61,20.35,20.35,181950.0,11.9415,12.0115,11.8599,11.8599,181950.0
2009-07-06 10:10:00,20.35,20.37,20.27,20.29,181500.0,11.8599,11.8716,11.8133,11.825,181500.0
2009-07-06 10:20:00,20.28,20.3,20.18,20.18,176550.0,11.8191,11.8308,11.7609,11.7609,176550.0
2009-07-06 10:30:00,20.18,20.2,20.13,20.15,140850.0,11.7609,11.7725,11.7317,11.7434,140850.0
2009-07-06 10:40:00,20.15,20.21,20.12,20.19,78600.0,11.7434,11.7784,11.7259,11.7667,78600.0
2009-07-06 10:50:00,20.19,20.19,20.09,20.17,99900.0,11.7667,11.7667,11.7084,11.755,99900.0
2009-07-06 11:00:00,20.16,20.26,20.16,20.26,65250.0,11.7492,11.8075,11.7492,11.8075,65250.0
2009-07-06 11:10:00,20.26,20.32,20.24,20.31,68400.0,11.8075,11.8425,11.7958,11.8366,68400.0
2009-07-06 11:20:00,20.31,20.38,20.29,20.36,177900.0,11.8366,11.8774,11.825,11.8658,177900.0
2009-07-06 11:30:00,20.35,20.37,20.32,20.34,93300.0,11.8599,11.8716,11.8425,11.8541,93300.0
2009-07-06 11:40:00,20.34,20.34,20.3,20.34,53100.0,11.8541,11.8541,11.8308,11.8541,53100.0
2009-07-06 11:50:00,20.34,20.35,20.2,20.21,91950.0,11.8541,11.8599,11.7725,11.7784,91950.0
2009-07-06 12:00:00,20.2,20.27,20.2,20.24,56550.0,11.7725,11.8133,11.7725,11.7958,56550.0
2009-07-06 12:10:00,20.25,20.27,20.24,20.25,85950.0,11.8017,11.8133,11.7958,11.8017,85950.0
2009-07-06 12:20:00,20.25,20.25,20.2,20.2,73650.0,11.8017,11.8017,11.7725,11.7725,73650.0
2009-07-06 12:30:00,20.2,20.2,20.15,20.15,87300.0,11.7725,11.7725,11.7434,11.7434,87300.0
2009-07-06 12:40:00,20.15,20.15,20.07,20.07,249000.0,11.7434,11.7434,11.6968,11.6968,249000.0
2009-07-06 12:50:00,20.07,20.11,20.05,20.1,99900.0,11.6968,11.7201,11.6851,11.7142,99900.0
2009-07-06 13:00:00,20.11,20.17,20.1,20.17,61650.0,11.7201,11.755,11.7142,11.755,61650.0
2009-07-06 13:10:00,20.17,20.28,20.17,20.27,101400.0,11.755,11.8191,11.755,11.8133,101400.0
2009-07-06 13:20:00,20.27,20.31,20.26,20.26,68700.0,11.8133,11.8366,11.8075,11.8075,68700.0
2009-07-06 13:30:00,20.26,20.27,20.25,20.26,63300.0,11.8075,11.8133,11.8017,11.8075,63300.0
2009-07-06 13:40:00,20.26,20.31,20.25,20.25,69300.0,11.8075,11.8366,11.8017,11.8017,69300.0
2009-07-06 13:50:00,20.25,20.29,20.25,20.29,27300.0,11.8017,11.825,11.8017,11.825,27300.0
2009-07-06 14:00:00,20.29,20.35,20.28,20.33,69450.0,11.825,11.8599,11.8191,11.8483,69450.0
2009-07-06 14:10:00,20.33,20.37,20.31,20.32,60000.0,11.8483,11.8716,11.8366,11.8425,60000.0
2009-07-06 14:20:00,20.32,20.34,20.27,20.34,54900.0,11.8425,11.8541,11.8133,11.8541,54900.0
2009-07-06 14:30:00,20.34,20.37,20.31,20.34,93450.0,11.8541,11.8716,11.8366,11.8541,93450.0
2009-07-06 14:40:00,20.35,20.37,20.31,20.34,83550.0,11.8599,11.8716,11.8366,11.8541,83550.0
2009-07-06 14:50:00,20.34,20.37,20.29,20.37,147000.0,11.8541,11.8716,11.825,11.8716,147000.0
2009-07-06 15:00:00,20.37,20.42,20.37,20.4,220200.0,11.8716,11.9007,11.8716,11.8891,220200.0
2009-07-06 15:10:00,20.39,20.43,20.36,20.39,124500.0,11.8833,11.9066,11.8658,11.8833,124500.0
2009-07-06 15:20:00,20.39,20.44,20.39,20.41,96000.0,11.8833,11.9124,11.8833,11.8949,96000.0
2009-07-06 15:30:00,20.4,20.45,20.36,20.44,374100.0,11.8891,11.9182,11.8658,11.9124,374100.0
2009-07-06 15:40:00,20.44,20.54,20.41,20.48,364650.0,11.9124,11.9707,11.8949,11.9357,364650.0
2009-07-06 15:50:00,20.48,20.67,20.47,20.53,570750.0,11.9357,12.0464,11.9299,11.9648,570750.0
2009-07-07 09:30:00,20.45,20.61,20.31,20.33,97050.0,11.9182,12.0115,11.8366,11.8483,97050.0
2009-07-07 09:40:00,20.32,20.33,20.13,20.15,126300.0,11.8425,11.8483,11.7317,11.7434,126300.0
2009-07-07 09:50:00,20.17,20.21,20.08,20.11,202350.0,11.755,11.7784,11.7026,11.7201,202350.0
2009-07-07 10:00:00,20.11,20.15,20.02,20.13,259200.0,11.7201,11.7434,11.6676,11.7317,259200.0
2009-07-07 10:10:00,20.13,20.13,20.02,20.1,183150.0,11.7317,11.7317,11.6676,11.7142,183150.0
2009-07-07 10:20:00,20.09,20.15,20.07,20.13,65400.0,11.7084,11.7434,11.6968,11.7317,65400.0
2009-07-07 10:30:00,20.12,20.2,20.1,20.14,214800.0,11.7259,11.7725,11.7142,11.7376,214800.0
2009-07-07 10:40:00,20.15,20.25,20.13,20.18,62850.0,11.7434,11.8017,11.7317,11.7609,62850.0
2009-07-07 10:50:00,20.17,20.17,20.06,20.07,81150.0,11.755,11.755,11.6909,11.6968,81150.0
2009-07-07 11:00:00,20.06,20.17,20.05,20.17,97650.0,11.6909,11.755,11.6851,11.755,97650.0
2009-07-07 11:10:00,20.16,20.22,20.15,20.19,61950.0,11.7492,11.7842,11.7434,11.7667,61950.0
2009-07-07 11:20:00,20.19,20.23,20.14,20.14,140400.0,11.7667,11.79,11.7376,11.7376,140400.0
2009-07-07 11:30:00,20.14,20.19,20.11,20.13,125400.0,11.7376,11.7667,11.7201,11.7317,125400.0
2009-07-07 11:40:00,20.13,20.13,20.0,20.0,198000.0,11.7317,11.7317,11.656,11.656,198000.0
2009-07-07 11:50:00,20.0,20.07,20.0,20.02,116400.0,11.656,11.6968,11.656,11.6676,116400.0
2009-07-07 12:00:00,20.01,20.05,20.0,20.05,110250.0,11.6618,11.6851,11.656,11.6851,110250.0
2009-07-07 12:10:00,20.05,20.09,20.05,20.08,63150.0,11.6851,11.7084,11.6851,11.7026,63150.0
2009-07-07 12:20:00,20.07,20.07,20.04,20.05,158400.0,11.6968,11.6968,11.6793,11.6851,158400.0
2009-07-07 12:30:00,20.05,20.05,20.01,20.03,92850.0,11.6851,11.6851,11.6618,11.6734,92850.0
2009-07-07 12:40:00,20.04,20.13,20.03,20.11,89250.0,11.6793,11.7317,11.6734,11.7201,89250.0
2009-07-07 12:50:00,20.11,20.13,20.06,20.07,42150.0,11.7201,11.7317,11.6909,11.6968,42150.0
2009-07-07 13:00:00,20.07,20.11,20.06,20.1,97050.0,11.6968,11.7201,11.6909,11.7142,97050.0
2009-07-07 13:10:00,20.1,20.15,20.09,20.13,122250.0,11.7142,11.7434,11.7084,11.7317,122250.0
2009-07-07 13:20:00,20.13,20.13,20.07,20.07,69600.0,11.7317,11.7317,11.6968,11.6968,69600.0
2009-07-07 13:30:00,20.08,20.12,20.07,20.08,138600.0,11.7026,11.7259,11.6968,11.7026,138600.0
2009-07-07 13:40:00,20.08,20.1,20.06,20.07,69000.0,11.7026,11.7142,11.6909,11.6968,69000.0
2009-07-07 13:50:00,20.07,20.09,20.05,20.09,59400.0,11.6968,11.7084,11.6851,11.7084,59400.0
2009-07-07 14:00:00,20.09,20.11,20.05,20.05,83850.0,11.7084,11.7201,11.6851,11.6851,83850.0
2009-07-07 14:10:00,20.05,20.07,20.01,20.04,94800.0,11.6851,11.6968,11.6618,11.6793,94800.0
2009-07-07 14:20:00,20.03,20.11,20.03,20.11,82200.0,11.6734,11.7201,11.6734,11.7201,82200.0
2009-07-07 14:30:00,20.11,20.13,20.07,20.13,101700.0,11.7201,11.7317,11.6968,11.7317,101700.0
2009-07-07 14:40:00,20.13,20.13,19.98,19.99,174900.0,11.7317,11.7317,11.6443,11.6501,174900.0
2009-07-07 14:50:00,19.99,19.99,19.89,19.89,234450.0,11.6501,11.6501,11.5919,11.5919,234450.0
2009-07-07 15:00:00,19.9,19.92,19.83,19.87,167700.0,11.5977,11.6093,11.5569,11.5802,167700.0
2009-07-07 15:10:00,19.87,19.9,19.84,19.85,131850.0,11.5802,11.5977,11.5627,11.5685,131850.0
2009-07-07 15:20:00,19.85,19.93,19.82,19.91,184800.0,11.5685,11.6152,11.5511,11.6035,184800.0
2009-07-07 15:30:00,19.91,19.96,19.88,19.9,131100.0,11.6035,11.6327,11.586,11.5977,131100.0
2009-07-07 15:40:00,19.91,19.91,19.78,19.8,261450.0,11.6035,11.6035,11.5277,11.5394,261450.0
2009-07-07 15:50:00,19.81,19.85,19.67,19.81,720300.0,11.5452,11.5685,11.4636,11.5452,720300.0
2009-07-08 09:30:00,19.57,19.86,19.49,19.55,409200.0,11.4054,11.5744,11.3587,11.3937,409200.0
2009-07-08 09:40:00,19.55,19.62,19.5,19.54,269850.0,11.3937,11.4345,11.3646,11.3879,269850.0
2009-07-08 09:50:00,19.55,19.57,19.47,19.5,235800.0,11.3937,11.4054,11.3471,11.3646,235800.0
2009-07-08 10:00:00,19.5,19.61,19.48,19.55,370350.0,11.3646,11.4287,11.3529,11.3937,370350.0
2009-07-08 10:10:00,19.55,19.57,19.51,19.53,466200.0,11.3937,11.4054,11.3704,11.382,466200.0
2009-07-08 10:20:00,19.53,19.58,19.47,19.55,595950.0,11.382,11.4112,11.3471,11.3937,595950.0
2009-07-08 10:30:00,19.55,19.56,19.51,19.56,142650.0,11.3937,11.3995,11.3704,11.3995,142650.0
2009-07-08 10:40:00,19.55,19.56,19.49,19.5,188850.0,11.3937,11.3995,11.3587,11.3646,188850.0
2009-07-08 10:50:00,19.5,19.51,19.37,19.37,223800.0,11.3646,11.3704,11.2888,11.2888,223800.0
2009-07-08 11:00:00,19.37,19.37,19.17,19.25,310800.0,11.2888,11.2888,11.1722,11.2189,310800.0
2009-07-08 11:10:00,19.25,19.34,19.23,19.31,183900.0,11.2189,11.2713,11.2072,11.2538,183900.0
2009-07-08 11:20:00,19.32,19.33,19.26,19.28,288750.0,11.2597,11.2655,11.2247,11.2364,288750.0
2009-07-08 11:30:00,19.28,19.31,19.17,19.19,260700.0,11.2364,11.2538,11.1722,11.1839,260700.0
2009-07-08 11:40:00,19.19,19.28,19.11,19.15,341550.0,11.1839,11.2364,11.1373,11.1606,341550.0
2009-07-08 11:50:00,19.15,19.17,19.01,19.09,316950.0,11.1606,11.1722,11.079,11.1256,316950.0
2009-07-08 12:00:00,19.08,19.16,19.04,19.16,88650.0,11.1198,11.1664,11.0965,11.1664,88650.0
2009-07-08 12:10:00,19.16,19.17,19.09,19.09,90450.0,11.1664,11.1722,11.1256,11.1256,90450.0
2009-07-08 12:20:00,19.1,19.16,19.08,19.11,118650.0,11.1314,11.1664,11.1198,11.1373,118650.0
2009-07-08 12:30:00,19.11,19.17,19.11,19.13,100950.0,11.1373,11.1722,11.1373,11.1489,100950.0
2009-07-08 12:40:00,19.13,19.21,19.13,19.2,152400.0,11.1489,11.1956,11.1489,11.1897,152400.0
2009-07-08 12:50:00,19.2,19.25,19.19,19.2,58500.0,11.1897,11.2189,11.1839,11.1897,58500.0
2009-07-08 13:00:00,19.2,19.33,19.2,19.29,172650.0,11.1897,11.2655,11.1897,11.2422,172650.0
2009-07-08 13:10:00,19.3,19.37,19.24,19.37,187800.0,11.248,11.2888,11.213,11.2888,187800.0
2009-07-08 13:20:00,19.37,19.41,19.33,19.39,108900.0,11.2888,11.3121,11.2655,11.3005,108900.0
2009-07-08 13:30:00,19.39,19.41,19.26,19.27,132900.0,11.3005,11.3121,11.2247,11.2305,132900.0
2009-07-08 13:40:00,19.27,19.33,19.27,19.31,141300.0,11.2305,11.2655,11.2305,11.2538,141300.0
2009-07-08 13:50:00,19.31,19.31,19.26,19.27,116400.0,11.2538,11.2538,11.2247,11.2305,116400.0
2009-07-08 14:00:00,19.27,19.31,19.23,19.26,148350.0,11.2305,11.2538,11.2072,11.2247,148350.0
2009-07-08 14:10:00,19.26,19.27,19.19,19.21,100500.0,11.2247,11.2305,11.1839,11.1956,100500.0
2009-07-08 14:20:00,19.21,19.25,19.17,19.2,193950.0,11.1956,11.2189,11.1722,11.1897,193950.0
2009-07-08 14:30:00,19.19,19.2,19.09,19.15,266700.0,11.1839,11.1897,11.1256,11.1606,266700.0
2009-07-08 14:40:00,19.15,19.15,19.08,19.11,377850.0,11.1606,11.1606,11.1198,11.1373,377850.0
2009-07-08 14:50:00,19.1,19.29,19.1,19.25,402900.0,11.1314,11.2422,11.1314,11.2189,402900.0
2009-07-08 15:00:00,19.25,19.34,19.23,19.3,457500.0,11.2189,11.2713,11.2072,11.248,457500.0
2009-07-08 15:10:00,19.3,19.35,19.29,19.31,577200.0,11.248,11.2771,11.2422,11.2538,577200.0
2009-07-08 15:20:00,19.32,19.32,19.28,19.3,540750.0,11.2597,11.2597,11.2364,11.248,540750.0
2009-07-08 15:30:00,19.3,19.39,19.29,19.33,508350.0,11.248,11.3005,11.2422,11.2655,508350.0
2009-07-08 15:40:00,19.33,19.47,19.33,19.41,631500.0,11.2655,11.3471,11.2655,11.3121,631500.0
2009-07-08 15:50:00,19.41,19.47,19.37,19.41,846150.0,11.3121,11.3471,11.2888,11.3121,846150.0
2009-07-09 09:30:00,19.59,19.83,19.28,19.8,411000.0,11.417,11.5569,11.2364,11.5394,411000.0
2009-07-09 09:40:00,19.77,19.78,19.43,19.44,466350.0,11.5219,11.5277,11.3238,11.3296,466350.0
2009-07-09 09:50:00,19.43,19.59,19.36,19.54,257550.0,11.3238,11.417,11.283,11.3879,257550.0
2009-07-09 10:00:00,19.55,19.69,19.53,19.68,224850.0,11.3937,11.4753,11.382,11.4695,224850.0
2009-07-09 10:10:00,19.68,19.78,19.65,19.75,261600.0,11.4695,11.5277,11.452,11.5103,261600.0
2009-07-09 10:20:00,19.74,19.74,19.46,19.55,179250.0,11.5044,11.5044,11.3413,11.3937,179250.0
2009-07-09 10:30:00,19.56,19.66,19.48,19.57,167250.0,11.3995,11.4578,11.3529,11.4054,167250.0
2009-07-09 10:40:00,19.57,19.66,19.5,19.53,122250.0,11.4054,11.4578,11.3646,11.382,122250.0
2009-07-09 10:50:00,19.53,19.66,19.52,19.64,143250.0,11.382,11.4578,11.3762,11.4462,143250.0
2009-07-09 11:00:00,19.64,19.65,19.55,19.57,105300.0,11.4462,11.452,11.3937,11.4054,105300.0
2009-07-09 11:10:00,19.57,19.65,19.55,19.63,181350.0,11.4054,11.452,11.3937,11.4403,181350.0
2009-07-09 11:20:00,19.64,19.68,19.61,19.63,85800.0,11.4462,11.4695,11.4287,11.4403,85800.0
2009-07-09 11:30:00,19.63,19.72,19.59,19.67,94950.0,11.4403,11.4928,11.417,11.4636,94950.0
2009-07-09 11:40:00,19.68,19.78,19.68,19.75,106800.0,11.4695,11.5277,11.4695,11.5103,106800.0
2009-07-09 11:50:00,19.75,19.79,19.73,19.79,126900.0,11.5103,11.5336,11.4986,11.5336,126900.0
2009-07-09 12:00:00,19.78,19.83,19.77,19.82,123150.0,11.5277,11.5569,11.5219,11.5511,123150.0
2009-07-09 12:10:00,19.82,19.86,19.82,19.86,119850.0,11.5511,11.5744,11.5511,11.5744,119850.0
2009-07-09 12:20:00,19.87,19.91,19.83,19.86,76050.0,11.5802,11.6035,11.5569,11.5744,76050.0
2009-07-09 12:30:00,19.87,19.89,19.82,19.87,81600.0,11.5802,11.5919,11.5511,11.5802,81600.0
2009-07-09 12:40:00,19.87,19.87,19.81,19.82,86100.0,11.5802,11.5802,11.5452,11.5511,86100.0
2009-07-09 12:50:00,19.82,19.89,19.82,19.87,114450.0,11.5511,11.5919,11.5511,11.5802,114450.0
2009-07-09 13:00:00,19.87,19.91,19.84,19.88,218850.0,11.5802,11.6035,11.5627,11.586,218850.0
2009-07-09 13:10:00,19.88,19.96,19.87,19.91,186450.0,11.586,11.6327,11.5802,11.6035,186450.0
2009-07-09 13:20:00,19.91,20.01,19.9,19.97,361350.0,11.6035,11.6618,11.5977,11.6385,361350.0
2009-07-09 13:30:00,19.97,19.99,19.85,19.86,138600.0,11.6385,11.6501,11.5685,11.5744,138600.0
2009-07-09 13:40:00,19.86,19.9,19.81,19.86,194850.0,11.5744,11.5977,11.5452,11.5744,194850.0
2009-07-09 13:50:00,19.86,19.89,19.84,19.87,86250.0,11.5744,11.5919,11.5627,11.5802,86250.0
2009-07-09 14:00:00,19.87,19.92,19.87,19.91,106800.0,11.5802,11.6093,11.5802,11.6035,106800.0
2009-07-09 14:10:00,19.91,19.99,19.9,19.99,145500.0,11.6035,11.6501,11.5977,11.6501,145500.0
2009-07-09 14:20:00,19.99,20.06,19.98,20.0,192000.0,11.6501,11.6909,11.6443,11.656,192000.0
2009-07-09 14:30:00,19.99,20.03,19.99,19.99,255750.0,11.6501,11.6734,11.6501,11.6501,255750.0
2009-07-09 14:40:00,20.0,20.02,19.98,19.99,225000.0,11.656,11.6676,11.6443,11.6501,225000.0
2009-07-09 14:50:00,19.99,20.0,19.95,19.95,160350.0,11.6501,11.656,11.6268,11.6268,160350.0
2009-07-09 15:00:00,19.95,19.95,19.87,19.89,273150.0,11.6268,11.6268,11.5802,11.5919,273150.0
2009-07-09 15:10:00,19.89,19.92,19.83,19.87,215850.0,11.5919,11.6093,11.5569,11.5802,215850.0
2009-07-09 15:20:00,19.87,19.87,19.79,19.81,204450.0,11.5802,11.5802,11.5336,11.5452,204450.0
2009-07-09 15:30:00,19.81,19.82,19.71,19.76,294450.0,11.5452,11.5511,11.487,11.5161,294450.0
2009-07-09 15:40:00,19.76,19.81,19.74,19.78,307500.0,11.5161,11.5452,11.5044,11.5277,307500.0
2009-07-09 15:50:00,19.78,19.81,19.7,19.75,621600.0,11.5277,11.5452,11.4811,11.5103,621600.0
2009-07-10 09:30:00,19.59,19.69,19.44,19.65,158550.0,11.417,11.4753,11.3296,11.452,158550.0
2009-07-10 09:40:00,19.65,19.73,19.61,19.69,202500.0,11.452,11.4986,11.4287,11.4753,202500.0
2009-07-10 09:50:00,19.7,19.86,19.51,19.51,296700.0,11.4811,11.5744,11.3704,11.3704,296700.0
2009-07-10 10:00:00,19.51,19.58,19.4,19.5,245400.0,11.3704,11.4112,11.3063,11.3646,245400.0
2009-07-10 10:10:00,19.5,19.66,19.5,19.61,190350.0,11.3646,11.4578,11.3646,11.4287,190350.0
2009-07-10 10:20:00,19.61,19.64,19.5,19.53,115350.0,11.4287,11.4462,11.3646,11.382,115350.0
2009-07-10 10:30:00,19.54,19.55,19.43,19.43,95400.0,11.3879,11.3937,11.3238,11.3238,95400.0
2009-07-10 10:40:00,19.43,19.46,19.37,19.44,111600.0,11.3238,11.3413,11.2888,11.3296,111600.0
2009-07-10 10:50:00,19.45,19.51,19.43,19.49,118050.0,11.3354,11.3704,11.3238,11.3587,118050.0
2009-07-10 11:00:00,19.48,19.51,19.4,19.51,142950.0,11.3529,11.3704,11.3063,11.3704,142950.0
2009-07-10 11:10:00,19.5,19.55,19.47,19.48,201150.0,11.3646,11.3937,11.3471,11.3529,201150.0
2009-07-10 11:20:00,19.47,19.48,19.42,19.47,222450.0,11.3471,11.3529,11.3179,11.3471,222450.0
2009-07-10 11:30:00,19.47,19.52,19.41,19.47,128400.0,11.3471,11.3762,11.3121,11.3471,128400.0
2009-07-10 11:40:00,19.47,19.51,19.45,19.51,53700.0,11.3471,11.3704,11.3354,11.3704,53700.0
2009-07-10 11:50:00,19.51,19.56,19.51,19.55,96600.0,11.3704,11.3995,11.3704,11.3937,96600.0
2009-07-10 12:00:00,19.55,19.63,19.51,19.62,94650.0,11.3937,11.4403,11.3704,11.4345,94650.0
2009-07-10 12:10:00,19.62,19.64,19.6,19.61,40350.0,11.4345,11.4462,11.4228,11.4287,40350.0
2009-07-10 12:20:00,19.61,19.61,19.51,19.55,150750.0,11.4287,11.4287,11.3704,11.3937,150750.0
2009-07-10 12:30:00,19.55,19.6,19.52,19.6,112500.0,11.3937,11.4228,11.3762,11.4228,112500.0
2009-07-10 12:40:00,19.6,19.67,19.6,19.66,109650.0,11.4228,11.4636,11.4228,11.4578,109650.0
2009-07-10 12:50:00,19.66,19.69,19.61,19.61,79350.0,11.4578,11.4753,11.4287,11.4287,79350.0
2009-07-10 13:00:00,19.63,19.64,19.61,19.63,93600.0,11.4403,11.4462,11.4287,11.4403,93600.0
2009-07-10 13:10:00,19.62,19.67,19.61,19.67,72450.0,11.4345,11.4636,11.4287,11.4636,72450.0
2009-07-10 13:20:00,19.66,19.67,19.61,19.65,133500.0,11.4578,11.4636,11.4287,11.452,133500.0
2009-07-10 13:30:00,19.66,19.67,19.65,19.67,98400.0,11.4578,11.4636,11.452,11.4636,98400.0
2009-07-10 13:40:00,19.67,19.81,19.66,19.73,246000.0,11.4636,11.5452,11.4578,11.4986,246000.0
2009-07-10 13:50:00,19.73,19.74,19.7,19.71,111150.0,11.4986,11.5044,11.4811,11.487,111150.0
2009-07-10 14:00:00,19.71,19.71,19.65,19.67,60300.0,11.487,11.487,11.452,11.4636,60300.0
2009-07-10 14:10:00,19.68,19.69,19.63,19.69,85500.0,11.4695,11.4753,11.4403,11.4753,85500.0
2009-07-10 14:20:00,19.68,19.69,19.6,19.68,141150.0,11.4695,11.4753,11.4228,11.4695,141150.0
2009-07-10 14:30:00,19.69,19.69,19.63,19.64,69150.0,11.4753,11.4753,11.4403,11.4462,69150.0
2009-07-10 14:40:00,19.65,19.67,19.62,19.67,124350.0,11.452,11.4636,11.4345,11.4636,124350.0
2009-07-10 14:50:00,19.67,19.68,19.61,19.63,102150.0,11.4636,11.4695,11.4287,11.4403,102150.0
2009-07-10 15:00:00,19.63,19.65,19.6,19.61,168900.0,11.4403,11.452,11.4228,11.4287,168900.0
2009-07-10 15:10:00,19.61,19.7,19.59,19.67,127200.0,11.4287,11.4811,11.417,11.4636,127200.0
2009-07-10 15:20:00,19.67,19.67,19.59,19.61,190950.0,11.4636,11.4636,11.417,11.4287,190950.0
2009-07-10 15:30:00,19.61,19.67,19.58,19.65,172050.0,11.4287,11.4636,11.4112,11.452,172050.0
2009-07-10 15:40:00,19.65,19.72,19.6,19.69,375900.0,11.452,11.4928,11.4228,11.4753,375900.0
2009-07-10 15:50:00,19.7,19.73,19.66,19.69,420000.0,11.4811,11.4986,11.4578,11.4753,420000.0
2009-07-13 09:30:00,19.66,19.89,19.5,19.51,141000.0,11.4578,11.5919,11.3646,11.3704,141000.0
2009-07-13 09:40:00,19.52,19.57,19.39,19.49,113550.0,11.3762,11.4054,11.3005,11.3587,113550.0
2009-07-13 09:50:00,19.49,19.49,19.29,19.33,187500.0,11.3587,11.3587,11.2422,11.2655,187500.0
2009-07-13 10:00:00,19.33,19.33,19.17,19.2,148200.0,11.2655,11.2655,11.1722,11.1897,148200.0
2009-07-13 10:10:00,19.2,19.39,19.17,19.38,212100.0,11.1897,11.3005,11.1722,11.2946,212100.0
2009-07-13 10:20:00,19.39,19.45,19.31,19.45,259050.0,11.3005,11.3354,11.2538,11.3354,259050.0
2009-07-13 10:30:00,19.45,19.56,19.43,19.51,342600.0,11.3354,11.3995,11.3238,11.3704,342600.0
2009-07-13 10:40:00,19.51,19.57,19.47,19.49,156150.0,11.3704,11.4054,11.3471,11.3587,156150.0
2009-07-13 10:50:00,19.49,19.69,19.47,19.67,189750.0,11.3587,11.4753,11.3471,11.4636,189750.0
2009-07-13 11:00:00,19.67,19.68,19.57,19.58,138450.0,11.4636,11.4695,11.4054,11.4112,138450.0
2009-07-13 11:10:00,19.58,19.67,19.57,19.62,70500.0,11.4112,11.4636,11.4054,11.4345,70500.0
2009-07-13 11:20:00,19.62,19.69,19.61,19.67,62250.0,11.4345,11.4753,11.4287,11.4636,62250.0
2009-07-13 11:30:00,19.67,19.9,19.67,19.85,269850.0,11.4636,11.5977,11.4636,11.5685,269850.0
2009-07-13 11:40:00,19.85,19.94,19.84,19.88,302100.0,11.5685,11.621,11.5627,11.586,302100.0
2009-07-13 11:50:00,19.88,19.91,19.83,19.89,58950.0,11.586,11.6035,11.5569,11.5919,58950.0
2009-07-13 12:00:00,19.89,19.93,19.79,19.79,49800.0,11.5919,11.6152,11.5336,11.5336,49800.0
2009-07-13 12:10:00,19.8,19.81,19.71,19.73,113700.0,11.5394,11.5452,11.487,11.4986,113700.0
2009-07-13 12:20:00,19.73,19.75,19.69,19.74,128250.0,11.4986,11.5103,11.4753,11.5044,128250.0
2009-07-13 12:30:00,19.73,19.74,19.63,19.67,159000.0,11.4986,11.5044,11.4403,11.4636,159000.0
2009-07-13 12:40:00,19.67,19.74,19.67,19.73,94500.0,11.4636,11.5044,11.4636,11.4986,94500.0
2009-07-13 12:50:00,19.73,19.75,19.64,19.64,94650.0,11.4986,11.5103,11.4462,11.4462,94650.0
2009-07-13 13:00:00,19.64,19.72,19.64,19.71,98250.0,11.4462,11.4928,11.4462,11.487,98250.0
2009-07-13 13:10:00,19.71,19.79,19.67,19.78,144600.0,11.487,11.5336,11.4636,11.5277,144600.0
2009-07-13 13:20:00,19.79,19.85,19.79,19.83,83250.0,11.5336,11.5685,11.5336,11.5569,83250.0
2009-07-13 13:30:00,19.83,19.84,19.79,19.8,63300.0,11.5569,11.5627,11.5336,11.5394,63300.0
2009-07-13 13:40:00,19.8,19.85,19.8,19.81,65400.0,11.5394,11.5685,11.5394,11.5452,65400.0
2009-07-13 13:50:00,19.81,19.81,19.75,19.79,148350.0,11.5452,11.5452,11.5103,11.5336,148350.0
2009-07-13 14:00:00,19.79,19.83,19.77,19.81,88650.0,11.5336,11.5569,11.5219,11.5452,88650.0
2009-07-13 14:10:00,19.81,19.86,19.81,19.83,100950.0,11.5452,11.5744,11.5452,11.5569,100950.0
2009-07-13 14:20:00,19.83,19.93,19.83,19.85,106500.0,11.5569,11.6152,11.5569,11.5685,106500.0
2009-07-13 14:30:00,19.86,19.88,19.83,19.83,121350.0,11.5744,11.586,11.5569,11.5569,121350.0
2009-07-13 14:40:00,19.84,19.87,19.8,19.87,126600.0,11.5627,11.5802,11.5394,11.5802,126600.0
2009-07-13 14:50:00,19.87,19.9,19.82,19.88,97050.0,11.5802,11.5977,11.5511,11.586,97050.0
2009-07-13 15:00:00,19.87,19.93,19.87,19.9,117150.0,11.5802,11.6152,11.5802,11.5977,117150.0
2009-07-13 15:10:00,19.89,19.93,19.87,19.89,95100.0,11.5919,11.6152,11.5802,11.5919,95100.0
2009-07-13 15:20:00,19.89,19.89,19.84,19.85,90300.0,11.5919,11.5919,11.5627,11.5685,90300.0
2009-07-13 15:30:00,19.84,19.93,19.8,19.91,231600.0,11.5627,11.6152,11.5394,11.6035,231600.0
2009-07-13 15:40:00,19.91,19.99,19.91,19.94,322800.0,11.6035,11.6501,11.6035,11.621,322800.0
2009-07-13 15:50:00,19.93,19.99,19.93,19.99,447450.0,11.6152,11.6501,11.6152,11.6501,447450.0
2009-07-14 09:30:00,20.03,20.22,19.93,20.03,220200.0,11.6734,11.7842,11.6152,11.6734,220200.0
2009-07-14 09:40:00,20.03,20.07,19.91,19.99,157050.0,11.6734,11.6968,11.6035,11.6501,157050.0
2009-07-14 09:50:00,19.97,20.11,19.97,19.97,116550.0,11.6385,11.7201,11.6385,11.6385,116550.0
2009-07-14 10:00:00,19.97,20.14,19.97,20.06,93600.0,11.6385,11.7376,11.6385,11.6909,93600.0
2009-07-14 10:10:00,20.06,20.07,19.91,19.95,147000.0,11.6909,11.6968,11.6035,11.6268,147000.0
2009-07-14 10:20:00,19.95,20.01,19.87,19.97,126150.0,11.6268,11.6618,11.5802,11.6385,126150.0
2009-07-14 10:30:00,19.99,20.01,19.86,19.89,65850.0,11.6501,11.6618,11.5744,11.5919,65850.0
2009-07-14 10:40:00,19.88,19.92,19.81,19.88,111750.0,11.586,11.6093,11.5452,11.586,111750.0
2009-07-14 10:50:00,19.89,19.91,19.84,19.88,85950.0,11.5919,11.6035,11.5627,11.586,85950.0
2009-07-14 11:00:00,19.89,20.0,19.89,19.99,79800.0,11.5919,11.656,11.5919,11.6501,79800.0
2009-07-14 11:10:00,19.99,20.11,19.99,20.07,115800.0,11.6501,11.7201,11.6501,11.6968,115800.0
2009-07-14 11:20:00,20.07,20.15,20.05,20.12,84150.0,11.6968,11.7434,11.6851,11.7259,84150.0
2009-07-14 11:30:00,20.13,20.21,20.13,20.19,99600.0,11.7317,11.7784,11.7317,11.7667,99600.0
2009-07-14 11:40:00,20.19,20.21,20.12,20.14,103050.0,11.7667,11.7784,11.7259,11.7376,103050.0
2009-07-14 11:50:00,20.13,20.23,20.13,20.2,74250.0,11.7317,11.79,11.7317,11.7725,74250.0
2009-07-14 12:00:00,20.2,20.21,20.13,20.14,69600.0,11.7725,11.7784,11.7317,11.7376,69600.0
2009-07-14 12:10:00,20.14,20.15,20.05,20.05,66600.0,11.7376,11.7434,11.6851,11.6851,66600.0
2009-07-14 12:20:00,20.05,20.05,19.97,19.99,96300.0,11.6851,11.6851,11.6385,11.6501,96300.0
2009-07-14 12:30:00,19.99,20.03,19.98,20.01,67200.0,11.6501,11.6734,11.6443,11.6618,67200.0
2009-07-14 12:40:00,20.01,20.09,19.99,20.05,81300.0,11.6618,11.7084,11.6501,11.6851,81300.0
2009-07-14 12:50:00,20.06,20.09,20.06,20.07,37200.0,11.6909,11.7084,11.6909,11.6968,37200.0
2009-07-14 13:00:00,20.07,20.11,20.07,20.09,39150.0,11.6968,11.7201,11.6968,11.7084,39150.0
2009-07-14 13:10:00,20.08,20.11,20.06,20.06,106950.0,11.7026,11.7201,11.6909,11.6909,106950.0
2009-07-14 13:20:00,20.07,20.07,20.03,20.03,87600.0,11.6968,11.6968,11.6734,11.6734,87600.0
2009-07-14 13:30:00,20.03,20.11,20.03,20.08,76650.0,11.6734,11.7201,11.6734,11.7026,76650.0
2009-07-14 13:40:00,20.07,20.15,20.07,20.12,45900.0,11.6968,11.7434,11.6968,11.7259,45900.0
2009-07-14 13:50:00,20.13,20.13,20.06,20.09,51750.0,11.7317,11.7317,11.6909,11.7084,51750.0
2009-07-14 14:00:00,20.09,20.09,19.99,20.07,77850.0,11.7084,11.7084,11.6501,11.6968,77850.0
2009-07-14 14:10:00,20.07,20.15,20.05,20.13,133650.0,11.6968,11.7434,11.6851,11.7317,133650.0
2009-07-14 14:20:00,20.14,20.17,20.11,20.16,120750.0,11.7376,11.755,11.7201,11.7492,120750.0
2009-07-14 14:30:00,20.16,20.18,20.11,20.14,172350.0,11.7492,11.7609,11.7201,11.7376,172350.0
2009-07-14 14:40:00,20.15,20.2,20.14,20.15,242550.0,11.7434,11.7725,11.7376,11.7434,242550.0
2009-07-14 14:50:00,20.17,20.21,20.13,20.21,155100.0,11.755,11.7784,11.7317,11.7784,155100.0
2009-07-14 15:00:00,20.2,20.21,20.13,20.15,176400.0,11.7725,11.7784,11.7317,11.7434,176400.0
2009-07-14 15:10:00,20.15,20.22,20.15,20.19,112050.0,11.7434,11.7842,11.7434,11.7667,112050.0
2009-07-14 15:20:00,20.19,20.21,20.15,20.18,146700.0,11.7667,11.7784,11.7434,11.7609,146700.0
2009-07-14 15:30:00,20.18,20.22,20.16,20.21,230550.0,11.7609,11.7842,11.7492,11.7784,230550.0
2009-07-14 15:40:00,20.21,20.24,20.17,20.21,238800.0,11.7784,11.7958,11.755,11.7784,238800.0
2009-07-14 15:50:00,20.2,20.25,20.19,20.23,370650.0,11.7725,11.8017,11.7667,11.79,370650.0
2009-07-15 09:30:00,20.41,20.67,20.33,20.63,345450.0,11.8949,12.0464,11.8483,12.0231,345450.0
2009-07-15 09:40:00,20.63,20.77,20.58,20.74,289200.0,12.0231,12.1047,11.994,12.0872,289200.0
2009-07-15 09:50:00,20.74,20.83,20.74,20.79,349500.0,12.0872,12.1397,12.0872,12.1164,349500.0
2009-07-15 10:00:00,20.79,20.89,20.78,20.85,185250.0,12.1164,12.1747,12.1105,12.1513,185250.0
2009-07-15 10:10:00,20.85,20.93,20.8,20.91,315600.0,12.1513,12.198,12.1222,12.1863,315600.0
2009-07-15 10:20:00,20.92,21.03,20.89,20.97,350250.0,12.1921,12.2562,12.1747,12.2213,350250.0
2009-07-15 10:30:00,20.97,20.99,20.87,20.89,307800.0,12.2213,12.2329,12.163,12.1747,307800.0
2009-07-15 10:40:00,20.89,20.9,20.81,20.85,301950.0,12.1747,12.1805,12.128,12.1513,301950.0
2009-07-15 10:50:00,20.84,20.86,20.82,20.85,100500.0,12.1455,12.1572,12.1339,12.1513,100500.0
2009-07-15 11:00:00,20.85,20.92,20.85,20.91,138300.0,12.1513,12.1921,12.1513,12.1863,138300.0
2009-07-15 11:10:00,20.91,20.92,20.86,20.89,138300.0,12.1863,12.1921,12.1572,12.1747,138300.0
2009-07-15 11:20:00,20.91,20.98,20.89,20.94,479250.0,12.1863,12.2271,12.1747,12.2038,479250.0
2009-07-15 11:30:00,20.94,20.95,20.85,20.89,487500.0,12.2038,12.2096,12.1513,12.1747,487500.0
2009-07-15 11:40:00,20.9,20.9,20.85,20.87,108600.0,12.1805,12.1805,12.1513,12.163,108600.0
2009-07-15 11:50:00,20.87,20.89,20.85,20.85,177900.0,12.163,12.1747,12.1513,12.1513,177900.0
2009-07-15 12:00:00,20.86,20.87,20.83,20.86,133350.0,12.1572,12.163,12.1397,12.1572,133350.0
2009-07-15 12:10:00,20.85,20.91,20.85,20.88,315600.0,12.1513,12.1863,12.1513,12.1688,315600.0
2009-07-15 12:20:00,20.87,20.89,20.85,20.87,113250.0,12.163,12.1747,12.1513,12.163,113250.0
2009-07-15 12:30:00,20.88,20.9,20.87,20.89,200400.0,12.1688,12.1805,12.163,12.1747,200400.0
2009-07-15 12:40:00,20.87,20.92,20.87,20.91,82500.0,12.163,12.1921,12.163,12.1863,82500.0
2009-07-15 12:50:00,20.92,20.97,20.89,20.91,261000.0,12.1921,12.2213,12.1747,12.1863,261000.0
2009-07-15 13:00:00,20.91,20.94,20.89,20.91,106800.0,12.1863,12.2038,12.1747,12.1863,106800.0
2009-07-15 13:10:00,20.92,20.93,20.9,20.93,145500.0,12.1921,12.198,12.1805,12.198,145500.0
2009-07-15 13:20:00,20.93,21.01,20.92,21.01,223200.0,12.198,12.2446,12.1921,12.2446,223200.0
2009-07-15 13:30:00,21.01,21.03,20.93,20.96,331650.0,12.2446,12.2562,12.198,12.2155,331650.0
2009-07-15 13:40:00,20.96,20.98,20.91,20.93,246450.0,12.2155,12.2271,12.1863,12.198,246450.0
2009-07-15 13:50:00,20.93,21.01,20.92,21.01,254250.0,12.198,12.2446,12.1921,12.2446,254250.0
2009-07-15 14:00:00,21.0,21.04,20.93,21.0,224550.0,12.2388,12.2621,12.198,12.2388,224550.0
2009-07-15 14:10:00,20.99,21.05,20.95,21.03,124200.0,12.2329,12.2679,12.2096,12.2562,124200.0
2009-07-15 14:20:00,21.03,21.07,21.0,21.03,115200.0,12.2562,12.2796,12.2388,12.2562,115200.0
2009-07-15 14:30:00,21.03,21.07,21.03,21.05,96300.0,12.2562,12.2796,12.2562,12.2679,96300.0
2009-07-15 14:40:00,21.05,21.12,21.03,21.12,260700.0,12.2679,12.3087,12.2562,12.3087,260700.0
2009-07-15 14:50:00,21.12,21.12,21.07,21.12,145950.0,12.3087,12.3087,12.2796,12.3087,145950.0
2009-07-15 15:00:00,21.12,21.15,21.09,21.13,156150.0,12.3087,12.3262,12.2912,12.3145,156150.0
2009-07-15 15:10:00,21.14,21.17,21.05,21.05,273900.0,12.3204,12.3378,12.2679,12.2679,273900.0
2009-07-15 15:20:00,21.05,21.07,20.95,20.95,252300.0,12.2679,12.2796,12.2096,12.2096,252300.0
2009-07-15 15:30:00,20.95,21.02,20.95,21.02,213300.0,12.2096,12.2504,12.2096,12.2504,213300.0
2009-07-15 15:40:00,21.02,21.05,20.98,21.01,311400.0,12.2504,12.2679,12.2271,12.2446,311400.0
2009-07-15 15:50:00,21.01,21.09,21.01,21.05,634050.0,12.2446,12.2912,12.2446,12.2679,634050.0
2009-07-16 09:30:00,20.99,21.14,20.83,21.09,204000.0,12.2329,12.3204,12.1397,12.2912,204000.0
2009-07-16 09:40:00,21.07,21.11,21.01,21.09,135750.0,12.2796,12.3029,12.2446,12.2912,135750.0
2009-07-16 09:50:00,21.09,21.15,21.07,21.09,228600.0,12.2912,12.3262,12.2796,12.2912,228600.0
2009-07-16 10:00:00,21.08,21.08,20.81,20.85,194400.0,12.2854,12.2854,12.128,12.1513,194400.0
2009-07-16 10:10:00,20.85,20.98,20.84,20.91,78900.0,12.1513,12.2271,12.1455,12.1863,78900.0
2009-07-16 10:20:00,20.89,21.03,20.88,21.02,73950.0,12.1747,12.2562,12.1688,12.2504,73950.0
2009-07-16 10:30:00,21.03,21.09,20.99,21.05,118950.0,12.2562,12.2912,12.2329,12.2679,118950.0
2009-07-16 10:40:00,21.02,21.06,20.99,21.03,91950.0,12.2504,12.2737,12.2329,12.2562,91950.0
2009-07-16 10:50:00,21.01,21.04,20.99,21.01,58050.0,12.2446,12.2621,12.2329,12.2446,58050.0
2009-07-16 11:00:00,21.01,21.03,20.97,20.98,76200.0,12.2446,12.2562,12.2213,12.2271,76200.0
2009-07-16 11:10:00,20.98,20.99,20.91,20.95,51450.0,12.2271,12.2329,12.1863,12.2096,51450.0
2009-07-16 11:20:00,20.95,20.95,20.87,20.89,70800.0,12.2096,12.2096,12.163,12.1747,70800.0
2009-07-16 11:30:00,20.88,20.93,20.82,20.93,85350.0,12.1688,12.198,12.1339,12.198,85350.0
2009-07-16 11:40:00,20.93,20.97,20.89,20.97,109800.0,12.198,12.2213,12.1747,12.2213,109800.0
2009-07-16 11:50:00,20.97,21.03,20.97,21.01,69750.0,12.2213,12.2562,12.2213,12.2446,69750.0
2009-07-16 12:00:00,21.01,21.02,20.99,21.01,50850.0,12.2446,12.2504,12.2329,12.2446,50850.0
2009-07-16 12:10:00,21.0,21.0,20.95,20.97,72600.0,12.2388,12.2388,12.2096,12.2213,72600.0
2009-07-16 12:20:00,20.97,21.03,20.97,21.02,50250.0,12.2213,12.2562,12.2213,12.2504,50250.0
2009-07-16 12:30:00,21.03,21.03,20.95,20.97,72150.0,12.2562,12.2562,12.2096,12.2213,72150.0
2009-07-16 12:40:00,20.97,20.98,20.95,20.97,49500.0,12.2213,12.2271,12.2096,12.2213,49500.0
2009-07-16 12:50:00,20.97,20.97,20.92,20.92,43500.0,12.2213,12.2213,12.1921,12.1921,43500.0
2009-07-16 13:00:00,20.93,20.95,20.9,20.9,36150.0,12.198,12.2096,12.1805,12.1805,36150.0
2009-07-16 13:10:00,20.9,20.93,20.87,20.89,77700.0,12.1805,12.198,12.163,12.1747,77700.0
2009-07-16 13:20:00,20.89,20.91,20.86,20.89,51150.0,12.1747,12.1863,12.1572,12.1747,51150.0
2009-07-16 13:30:00,20.88,20.88,20.86,20.88,112050.0,12.1688,12.1688,12.1572,12.1688,112050.0
2009-07-16 13:40:00,20.88,20.92,20.87,20.92,120150.0,12.1688,12.1921,12.163,12.1921,120150.0
2009-07-16 13:50:00,20.92,20.95,20.89,20.93,198000.0,12.1921,12.2096,12.1747,12.198,198000.0
2009-07-16 14:00:00,20.95,20.97,20.94,20.94,168000.0,12.2096,12.2213,12.2038,12.2038,168000.0
2009-07-16 14:10:00,20.95,20.99,20.92,20.95,144750.0,12.2096,12.2329,12.1921,12.2096,144750.0
2009-07-16 14:20:00,20.94,20.96,20.91,20.91,211650.0,12.2038,12.2155,12.1863,12.1863,211650.0
2009-07-16 14:30:00,20.91,20.93,20.88,20.91,246300.0,12.1863,12.198,12.1688,12.1863,246300.0
2009-07-16 14:40:00,20.91,20.97,20.87,20.95,191550.0,12.1863,12.2213,12.163,12.2096,191550.0
2009-07-16 14:50:00,20.96,21.02,20.96,20.97,157950.0,12.2155,12.2504,12.2155,12.2213,157950.0
2009-07-16 15:00:00,20.97,20.97,20.86,20.89,482550.0,12.2213,12.2213,12.1572,12.1747,482550.0
2009-07-16 15:10:00,20.89,20.92,20.89,20.91,135000.0,12.1747,12.1921,12.1747,12.1863,135000.0
2009-07-16 15:20:00,20.92,20.93,20.87,20.88,370500.0,12.1921,12.198,12.163,12.1688,370500.0
2009-07-16 15:30:00,20.88,20.9,20.85,20.87,248550.0,12.1688,12.1805,12.1513,12.163,248550.0
2009-07-16 15:40:00,20.87,20.97,20.87,20.94,615450.0,12.163,12.2213,12.163,12.2038,615450.0
2009-07-16 15:50:00,20.93,21.01,20.88,20.94,697500.0,12.198,12.2446,12.1688,12.2038,697500.0
2009-07-17 09:30:00,20.85,21.03,20.71,20.79,714000.0,12.1513,12.2562,12.0698,12.1164,714000.0
2009-07-17 09:40:00,20.81,20.89,20.73,20.79,100650.0,12.128,12.1747,12.0814,12.1164,100650.0
2009-07-17 09:50:00,20.77,20.95,20.68,20.91,179850.0,12.1047,12.2096,12.0523,12.1863,179850.0
2009-07-17 10:00:00,20.9,21.01,20.83,20.92,175200.0,12.1805,12.2446,12.1397,12.1921,175200.0
2009-07-17 10:10:00,20.93,21.04,20.93,21.04,123900.0,12.198,12.2621,12.198,12.2621,123900.0
2009-07-17 10:20:00,21.04,21.13,21.02,21.11,128100.0,12.2621,12.3145,12.2504,12.3029,128100.0
2009-07-17 10:30:00,21.12,21.21,21.08,21.17,130950.0,12.3087,12.3612,12.2854,12.3378,130950.0
2009-07-17 10:40:00,21.17,21.2,21.09,21.1,94650.0,12.3378,12.3553,12.2912,12.297,94650.0
2009-07-17 10:50:00,21.11,21.13,21.05,21.09,114900.0,12.3029,12.3145,12.2679,12.2912,114900.0
2009-07-17 11:00:00,21.1,21.2,21.09,21.19,176700.0,12.297,12.3553,12.2912,12.3495,176700.0
2009-07-17 11:10:00,21.19,21.22,21.13,21.21,152850.0,12.3495,12.367,12.3145,12.3612,152850.0
2009-07-17 11:20:00,21.21,21.21,21.15,21.17,98700.0,12.3612,12.3612,12.3262,12.3378,98700.0
2009-07-17 11:30:00,21.17,21.17,21.11,21.13,82650.0,12.3378,12.3378,12.3029,12.3145,82650.0
2009-07-17 11:40:00,21.12,21.17,21.08,21.17,73500.0,12.3087,12.3378,12.2854,12.3378,73500.0
2009-07-17 11:50:00,21.16,21.18,21.13,21.17,62100.0,12.332,12.3437,12.3145,12.3378,62100.0
2009-07-17 12:00:00,21.17,21.27,21.16,21.21,90150.0,12.3378,12.3961,12.332,12.3612,90150.0
2009-07-17 12:10:00,21.22,21.23,21.16,21.21,64200.0,12.367,12.3728,12.332,12.3612,64200.0
2009-07-17 12:20:00,21.22,21.27,21.19,21.21,98100.0,12.367,12.3961,12.3495,12.3612,98100.0
2009-07-17 12:30:00,21.21,21.3,21.2,21.26,158250.0,12.3612,12.4136,12.3553,12.3903,158250.0
2009-07-17 12:40:00,21.26,21.31,21.25,21.27,73350.0,12.3903,12.4194,12.3845,12.3961,73350.0
2009-07-17 12:50:00,21.27,21.31,21.27,21.29,85350.0,12.3961,12.4194,12.3961,12.4078,85350.0
2009-07-17 13:00:00,21.29,21.33,21.29,21.31,64200.0,12.4078,12.4311,12.4078,12.4194,64200.0
2009-07-17 13:10:00,21.31,21.32,21.28,21.32,50250.0,12.4194,12.4253,12.4019,12.4253,50250.0
2009-07-17 13:20:00,21.31,21.38,21.31,21.38,106050.0,12.4194,12.4602,12.4194,12.4602,106050.0
2009-07-17 13:30:00,21.37,21.46,21.36,21.41,133650.0,12.4544,12.5069,12.4486,12.4777,133650.0
2009-07-17 13:40:00,21.41,21.47,21.38,21.47,116550.0,12.4777,12.5127,12.4602,12.5127,116550.0
2009-07-17 13:50:00,21.46,21.5,21.45,21.47,174300.0,12.5069,12.5302,12.501,12.5127,174300.0
2009-07-17 14:00:00,21.47,21.48,21.42,21.43,111900.0,12.5127,12.5185,12.4835,12.4894,111900.0
2009-07-17 14:10:00,21.42,21.45,21.41,21.44,82950.0,12.4835,12.501,12.4777,12.4952,82950.0
2009-07-17 14:20:00,21.43,21.45,21.42,21.42,67050.0,12.4894,12.501,12.4835,12.4835,67050.0
2009-07-17 14:30:00,21.43,21.43,21.36,21.38,105750.0,12.4894,12.4894,12.4486,12.4602,105750.0
2009-07-17 14:40:00,21.37,21.42,21.36,21.39,122100.0,12.4544,12.4835,12.4486,12.4661,122100.0
2009-07-17 14:50:00,21.39,21.4,21.35,21.38,143700.0,12.4661,12.4719,12.4427,12.4602,143700.0
2009-07-17 15:00:00,21.38,21.39,21.33,21.36,132150.0,12.4602,12.4661,12.4311,12.4486,132150.0
2009-07-17 15:10:00,21.36,21.36,21.27,21.31,103650.0,12.4486,12.4486,12.3961,12.4194,103650.0
2009-07-17 15:20:00,21.31,21.31,21.26,21.26,48600.0,12.4194,12.4194,12.3903,12.3903,48600.0
2009-07-17 15:30:00,21.27,21.27,21.19,21.22,141450.0,12.3961,12.3961,12.3495,12.367,141450.0
2009-07-17 15:40:00,21.22,21.27,21.21,21.27,182100.0,12.367,12.3961,12.3612,12.3961,182100.0
2009-07-17 15:50:00,21.27,21.34,21.25,21.3,413550.0,12.3961,12.4369,12.3845,12.4136,413550.0
2009-07-20 09:30:00,21.34,21.99,21.34,21.86,258600.0,12.4369,12.8157,12.4369,12.74,258600.0
2009-07-20 09:40:00,21.87,21.93,21.72,21.93,140100.0,12.7458,12.7808,12.6584,12.7808,140100.0
2009-07-20 09:50:00,21.93,22.03,21.9,21.99,243900.0,12.7808,12.839,12.7633,12.8157,243900.0
2009-07-20 10:00:00,21.99,22.13,21.92,21.92,239400.0,12.8157,12.8973,12.7749,12.7749,239400.0
2009-07-20 10:10:00,21.92,22.01,21.86,21.97,139950.0,12.7749,12.8274,12.74,12.8041,139950.0
2009-07-20 10:20:00,21.99,21.99,21.9,21.95,191250.0,12.8157,12.8157,12.7633,12.7924,191250.0
2009-07-20 10:30:00,21.95,21.97,21.79,21.81,182550.0,12.7924,12.8041,12.6992,12.7108,182550.0
2009-07-20 10:40:00,21.81,21.87,21.73,21.73,172200.0,12.7108,12.7458,12.6642,12.6642,172200.0
2009-07-20 10:50:00,21.72,21.78,21.7,21.74,82950.0,12.6584,12.6933,12.6467,12.67,82950.0
2009-07-20 11:00:00,21.77,21.81,21.75,21.75,71100.0,12.6875,12.7108,12.6759,12.6759,71100.0
2009-07-20 11:10:00,21.75,21.83,21.75,21.76,71700.0,12.6759,12.7225,12.6759,12.6817,71700.0
2009-07-20 11:20:00,21.76,21.85,21.76,21.83,97350.0,12.6817,12.7341,12.6817,12.7225,97350.0
2009-07-20 11:30:00,21.83,21.91,21.81,21.83,147900.0,12.7225,12.7691,12.7108,12.7225,147900.0
2009-07-20 11:40:00,21.83,21.9,21.81,21.89,186900.0,12.7225,12.7633,12.7108,12.7575,186900.0
2009-07-20 11:50:00,21.89,21.9,21.85,21.89,52500.0,12.7575,12.7633,12.7341,12.7575,52500.0
2009-07-20 12:00:00,21.88,21.95,21.87,21.95,49500.0,12.7516,12.7924,12.7458,12.7924,49500.0
2009-07-20 12:10:00,21.95,22.07,21.95,22.03,184500.0,12.7924,12.8624,12.7924,12.839,184500.0
2009-07-20 12:20:00,22.04,22.06,22.01,22.04,65550.0,12.8449,12.8565,12.8274,12.8449,65550.0
2009-07-20 12:30:00,22.03,22.06,22.02,22.05,47250.0,12.839,12.8565,12.8332,12.8507,47250.0
2009-07-20 12:40:00,22.05,22.06,21.99,22.01,93450.0,12.8507,12.8565,12.8157,12.8274,93450.0
2009-07-20 12:50:00,22.0,22.06,21.98,21.99,147300.0,12.8216,12.8565,12.8099,12.8157,147300.0
2009-07-20 13:00:00,21.99,22.0,21.93,21.97,116700.0,12.8157,12.8216,12.7808,12.8041,116700.0
2009-07-20 13:10:00,21.95,21.97,21.87,21.89,76950.0,12.7924,12.8041,12.7458,12.7575,76950.0
2009-07-20 13:20:00,21.89,21.93,21.88,21.91,63450.0,12.7575,12.7808,12.7516,12.7691,63450.0
2009-07-20 13:30:00,21.91,21.91,21.83,21.85,195450.0,12.7691,12.7691,12.7225,12.7341,195450.0
2009-07-20 13:40:00,21.85,21.88,21.78,21.85,306000.0,12.7341,12.7516,12.6933,12.7341,306000.0
2009-07-20 13:50:00,21.85,21.85,21.78,21.78,87900.0,12.7341,12.7341,12.6933,12.6933,87900.0
2009-07-20 14:00:00,21.78,21.81,21.74,21.78,102900.0,12.6933,12.7108,12.67,12.6933,102900.0
2009-07-20 14:10:00,21.78,21.84,21.77,21.8,131100.0,12.6933,12.7283,12.6875,12.705,131100.0
2009-07-20 14:20:00,21.8,21.81,21.73,21.76,74700.0,12.705,12.7108,12.6642,12.6817,74700.0
2009-07-20 14:30:00,21.76,21.83,21.76,21.8,124500.0,12.6817,12.7225,12.6817,12.705,124500.0
2009-07-20 14:40:00,21.79,21.86,21.79,21.84,85200.0,12.6992,12.74,12.6992,12.7283,85200.0
2009-07-20 14:50:00,21.83,21.85,21.81,21.81,63300.0,12.7225,12.7341,12.7108,12.7108,63300.0
2009-07-20 15:00:00,21.82,21.93,21.81,21.89,163950.0,12.7167,12.7808,12.7108,12.7575,163950.0
2009-07-20 15:10:00,21.9,21.92,21.85,21.89,117450.0,12.7633,12.7749,12.7341,12.7575,117450.0
2009-07-20 15:20:00,21.9,21.9,21.84,21.86,115950.0,12.7633,12.7633,12.7283,12.74,115950.0
2009-07-20 15:30:00,21.86,21.89,21.79,21.89,184350.0,12.74,12.7575,12.6992,12.7575,184350.0
2009-07-20 15:40:00,21.89,21.91,21.83,21.86,234450.0,12.7575,12.7691,12.7225,12.74,234450.0
2009-07-20 15:50:00,21.86,21.97,21.85,21.94,540000.0,12.74,12.8041,12.7341,12.7866,540000.0
2009-07-21 09:30:00,22.11,22.63,22.11,22.51,497550.0,12.8857,13.1887,12.8857,13.1188,497550.0
2009-07-21 09:40:00,22.51,22.57,22.33,22.37,319350.0,13.1188,13.1538,13.0139,13.0372,319350.0
2009-07-21 09:50:00,22.37,22.49,22.29,22.45,318150.0,13.0372,13.1071,12.9906,13.0838,318150.0
2009-07-21 10:00:00,22.43,22.43,22.14,22.15,298050.0,13.0722,13.0722,12.9032,12.909,298050.0
2009-07-21 10:10:00,22.15,22.23,22.05,22.19,180750.0,12.909,12.9556,12.8507,12.9323,180750.0
2009-07-21 10:20:00,22.2,22.35,22.2,22.29,188550.0,12.9381,13.0255,12.9381,12.9906,188550.0
2009-07-21 10:30:00,22.3,22.39,22.27,22.35,177300.0,12.9964,13.0489,12.9789,13.0255,177300.0
2009-07-21 10:40:00,22.35,22.35,22.19,22.21,58050.0,13.0255,13.0255,12.9323,12.9439,58050.0
2009-07-21 10:50:00,22.21,22.27,22.15,22.26,57300.0,12.9439,12.9789,12.909,12.9731,57300.0
2009-07-21 11:00:00,22.27,22.33,22.24,22.33,88650.0,12.9789,13.0139,12.9614,13.0139,88650.0
2009-07-21 11:10:00,22.33,22.35,22.17,22.22,65250.0,13.0139,13.0255,12.9206,12.9498,65250.0
2009-07-21 11:20:00,22.23,22.26,22.13,22.13,78900.0,12.9556,12.9731,12.8973,12.8973,78900.0
2009-07-21 11:30:00,22.14,22.15,22.02,22.05,115200.0,12.9032,12.909,12.8332,12.8507,115200.0
2009-07-21 11:40:00,22.05,22.05,21.89,21.9,104100.0,12.8507,12.8507,12.7575,12.7633,104100.0
2009-07-21 11:50:00,21.91,21.93,21.73,21.75,133350.0,12.7691,12.7808,12.6642,12.6759,133350.0
2009-07-21 12:00:00,21.74,21.94,21.73,21.93,121500.0,12.67,12.7866,12.6642,12.7808,121500.0
2009-07-21 12:10:00,21.93,22.0,21.92,21.98,75750.0,12.7808,12.8216,12.7749,12.8099,75750.0
2009-07-21 12:20:00,21.99,21.99,21.89,21.96,51450.0,12.8157,12.8157,12.7575,12.7982,51450.0
2009-07-21 12:30:00,21.95,21.96,21.81,21.94,64050.0,12.7924,12.7982,12.7108,12.7866,64050.0
2009-07-21 12:40:00,21.93,21.93,21.83,21.86,41400.0,12.7808,12.7808,12.7225,12.74,41400.0
2009-07-21 12:50:00,21.85,21.85,21.77,21.83,49350.0,12.7341,12.7341,12.6875,12.7225,49350.0
2009-07-21 13:00:00,21.82,21.82,21.66,21.69,123600.0,12.7167,12.7167,12.6234,12.6409,123600.0
2009-07-21 13:10:00,21.69,21.88,21.69,21.88,156450.0,12.6409,12.7516,12.6409,12.7516,156450.0
2009-07-21 13:20:00,21.88,21.92,21.83,21.92,58050.0,12.7516,12.7749,12.7225,12.7749,58050.0
2009-07-21 13:30:00,21.93,21.95,21.87,21.9,57750.0,12.7808,12.7924,12.7458,12.7633,57750.0
2009-07-21 13:40:00,21.89,21.94,21.89,21.93,51150.0,12.7575,12.7866,12.7575,12.7808,51150.0
2009-07-21 13:50:00,21.93,21.93,21.85,21.89,60150.0,12.7808,12.7808,12.7341,12.7575,60150.0
2009-07-21 14:00:00,21.88,21.93,21.88,21.9,62850.0,12.7516,12.7808,12.7516,12.7633,62850.0
2009-07-21 14:10:00,21.9,21.94,21.89,21.9,51450.0,12.7633,12.7866,12.7575,12.7633,51450.0
2009-07-21 14:20:00,21.89,21.93,21.85,21.93,45450.0,12.7575,12.7808,12.7341,12.7808,45450.0
2009-07-21 14:30:00,21.92,22.0,21.86,21.97,58800.0,12.7749,12.8216,12.74,12.8041,58800.0
2009-07-21 14:40:00,21.97,22.0,21.93,21.99,79800.0,12.8041,12.8216,12.7808,12.8157,79800.0
2009-07-21 14:50:00,22.0,22.04,21.98,22.02,82800.0,12.8216,12.8449,12.8099,12.8332,82800.0
2009-07-21 15:00:00,22.03,22.07,22.01,22.03,113400.0,12.839,12.8624,12.8274,12.839,113400.0
2009-07-21 15:10:00,22.02,22.11,22.02,22.11,155100.0,12.8332,12.8857,12.8332,12.8857,155100.0
2009-07-21 15:20:00,22.1,22.17,22.07,22.15,224550.0,12.8798,12.9206,12.8624,12.909,224550.0
2009-07-21 15:30:00,22.15,22.15,22.06,22.09,136350.0,12.909,12.909,12.8565,12.874,136350.0
2009-07-21 15:40:00,22.09,22.15,22.08,22.11,264150.0,12.874,12.909,12.8682,12.8857,264150.0
2009-07-21 15:50:00,22.11,22.23,22.11,22.23,450900.0,12.8857,12.9556,12.8857,12.9556,450900.0
2009-07-22 09:30:00,22.07,22.22,21.67,22.17,332850.0,12.8624,12.9498,12.6292,12.9206,332850.0
2009-07-22 09:40:00,22.16,22.27,22.09,22.25,186900.0,12.9148,12.9789,12.874,12.9673,186900.0
2009-07-22 09:50:00,22.26,22.47,22.22,22.42,211800.0,12.9731,13.0955,12.9498,13.0663,211800.0
2009-07-22 10:00:00,22.42,22.67,22.42,22.65,423300.0,13.0663,13.212,13.0663,13.2004,423300.0
2009-07-22 10:10:00,22.65,22.69,22.48,22.57,271050.0,13.2004,13.2237,13.1013,13.1538,271050.0
2009-07-22 10:20:00,22.57,22.63,22.52,22.54,252300.0,13.1538,13.1887,13.1246,13.1363,252300.0
2009-07-22 10:30:00,22.54,22.63,22.52,22.53,245100.0,13.1363,13.1887,13.1246,13.1304,245100.0
2009-07-22 10:40:00,22.54,22.65,22.52,22.64,231000.0,13.1363,13.2004,13.1246,13.1946,231000.0
2009-07-22 10:50:00,22.64,22.69,22.61,22.67,233700.0,13.1946,13.2237,13.1771,13.212,233700.0
2009-07-22 11:00:00,22.67,22.75,22.66,22.68,144600.0,13.212,13.2587,13.2062,13.2179,144600.0
2009-07-22 11:10:00,22.68,22.7,22.65,22.66,90000.0,13.2179,13.2295,13.2004,13.2062,90000.0
2009-07-22 11:20:00,22.67,22.71,22.66,22.67,138150.0,13.212,13.2353,13.2062,13.212,138150.0
2009-07-22 11:30:00,22.67,22.7,22.58,22.59,123000.0,13.212,13.2295,13.1596,13.1654,123000.0
2009-07-22 11:40:00,22.59,22.67,22.58,22.63,197400.0,13.1654,13.212,13.1596,13.1887,197400.0
2009-07-22 11:50:00,22.63,22.68,22.61,22.64,132000.0,13.1887,13.2179,13.1771,13.1946,132000.0
2009-07-22 12:00:00,22.65,22.69,22.62,22.67,88950.0,13.2004,13.2237,13.1829,13.212,88950.0
2009-07-22 12:10:00,22.67,22.67,22.59,22.65,146250.0,13.212,13.212,13.1654,13.2004,146250.0
2009-07-22 12:20:00,22.65,22.76,22.65,22.71,138150.0,13.2004,13.2645,13.2004,13.2353,138150.0
2009-07-22 12:30:00,22.71,22.74,22.66,22.69,131850.0,13.2353,13.2528,13.2062,13.2237,131850.0
2009-07-22 12:40:00,22.68,22.79,22.67,22.74,109800.0,13.2179,13.282,13.212,13.2528,109800.0
2009-07-22 12:50:00,22.75,22.79,22.71,22.77,138600.0,13.2587,13.282,13.2353,13.2703,138600.0
2009-07-22 13:00:00,22.77,22.81,22.76,22.79,137550.0,13.2703,13.2936,13.2645,13.282,137550.0
2009-07-22 13:10:00,22.79,22.83,22.77,22.82,118050.0,13.282,13.3053,13.2703,13.2995,118050.0
2009-07-22 13:20:00,22.82,22.82,22.67,22.74,140700.0,13.2995,13.2995,13.212,13.2528,140700.0
2009-07-22 13:30:00,22.74,22.77,22.69,22.75,222000.0,13.2528,13.2703,13.2237,13.2587,222000.0
2009-07-22 13:40:00,22.74,22.78,22.71,22.77,155850.0,13.2528,13.2761,13.2353,13.2703,155850.0
2009-07-22 13:50:00,22.77,22.84,22.76,22.83,196200.0,13.2703,13.3111,13.2645,13.3053,196200.0
2009-07-22 14:00:00,22.83,22.86,22.74,22.75,234000.0,13.3053,13.3228,13.2528,13.2587,234000.0
2009-07-22 14:10:00,22.74,22.87,22.74,22.85,254250.0,13.2528,13.3286,13.2528,13.3169,254250.0
2009-07-22 14:20:00,22.84,22.87,22.82,22.84,164850.0,13.3111,13.3286,13.2995,13.3111,164850.0
2009-07-22 14:30:00,22.84,22.86,22.81,22.83,206400.0,13.3111,13.3228,13.2936,13.3053,206400.0
2009-07-22 14:40:00,22.84,22.86,22.82,22.83,124800.0,13.3111,13.3228,13.2995,13.3053,124800.0
2009-07-22 14:50:00,22.83,22.87,22.83,22.87,132600.0,13.3053,13.3286,13.3053,13.3286,132600.0
2009-07-22 15:00:00,22.86,22.9,22.79,22.83,177300.0,13.3228,13.3461,13.282,13.3053,177300.0
2009-07-22 15:10:00,22.83,22.84,22.72,22.78,313800.0,13.3053,13.3111,13.2412,13.2761,313800.0
2009-07-22 15:20:00,22.77,22.83,22.77,22.83,248850.0,13.2703,13.3053,13.2703,13.3053,248850.0
2009-07-22 15:30:00,22.82,22.85,22.77,22.77,205650.0,13.2995,13.3169,13.2703,13.2703,205650.0
2009-07-22 15:40:00,22.78,22.81,22.72,22.73,307800.0,13.2761,13.2936,13.2412,13.247,307800.0
2009-07-22 15:50:00,22.73,22.76,22.69,22.73,749550.0,13.247,13.2645,13.2237,13.247,749550.0
2009-07-23 09:30:00,22.46,22.83,22.46,22.76,258450.0,13.0896,13.3053,13.0896,13.2645,258450.0
2009-07-23 09:40:00,22.76,22.9,22.64,22.88,93750.0,13.2645,13.3461,13.1946,13.3344,93750.0
2009-07-23 09:50:00,22.89,23.05,22.83,23.01,289200.0,13.3403,13.4335,13.3053,13.4102,289200.0
2009-07-23 10:00:00,23.01,23.05,22.79,23.03,359700.0,13.4102,13.4335,13.282,13.4218,359700.0
2009-07-23 10:10:00,23.03,23.19,22.95,23.09,295050.0,13.4218,13.5151,13.3752,13.4568,295050.0
2009-07-23 10:20:00,23.09,23.16,23.06,23.15,220050.0,13.4568,13.4976,13.4393,13.4918,220050.0
2009-07-23 10:30:00,23.15,23.33,23.15,23.3,295200.0,13.4918,13.5967,13.4918,13.5792,295200.0
2009-07-23 10:40:00,23.31,23.31,23.16,23.16,141600.0,13.585,13.585,13.4976,13.4976,141600.0
2009-07-23 10:50:00,23.17,23.25,23.13,23.18,163800.0,13.5034,13.5501,13.4801,13.5093,163800.0
2009-07-23 11:00:00,23.18,23.41,23.17,23.4,393000.0,13.5093,13.6433,13.5034,13.6375,393000.0
2009-07-23 11:10:00,23.4,23.61,23.39,23.55,432900.0,13.6375,13.7599,13.6317,13.7249,432900.0
2009-07-23 11:20:00,23.55,23.62,23.51,23.58,182700.0,13.7249,13.7657,13.7016,13.7424,182700.0
2009-07-23 11:30:00,23.58,23.59,23.41,23.45,147900.0,13.7424,13.7482,13.6433,13.6666,147900.0
2009-07-23 11:40:00,23.45,23.49,23.39,23.43,109950.0,13.6666,13.6899,13.6317,13.655,109950.0
2009-07-23 11:50:00,23.43,23.47,23.3,23.3,97350.0,13.655,13.6783,13.5792,13.5792,97350.0
2009-07-23 12:00:00,23.3,23.38,23.29,23.31,105450.0,13.5792,13.6258,13.5734,13.585,105450.0
2009-07-23 12:10:00,23.32,23.32,23.27,23.29,118050.0,13.5909,13.5909,13.5617,13.5734,118050.0
2009-07-23 12:20:00,23.29,23.29,23.23,23.28,119850.0,13.5734,13.5734,13.5384,13.5675,119850.0
2009-07-23 12:30:00,23.29,23.29,23.22,23.23,117000.0,13.5734,13.5734,13.5326,13.5384,117000.0
2009-07-23 12:40:00,23.24,23.31,23.22,23.25,178200.0,13.5442,13.585,13.5326,13.5501,178200.0
2009-07-23 12:50:00,23.25,23.25,23.19,23.21,202050.0,13.5501,13.5501,13.5151,13.5267,202050.0
2009-07-23 13:00:00,23.21,23.23,23.18,23.19,79200.0,13.5267,13.5384,13.5093,13.5151,79200.0
2009-07-23 13:10:00,23.19,23.23,23.18,23.23,58650.0,13.5151,13.5384,13.5093,13.5384,58650.0
2009-07-23 13:20:00,23.23,23.27,23.2,23.25,98700.0,13.5384,13.5617,13.5209,13.5501,98700.0
2009-07-23 13:30:00,23.24,23.38,23.24,23.33,105150.0,13.5442,13.6258,13.5442,13.5967,105150.0
2009-07-23 13:40:00,23.33,23.33,23.25,23.27,157800.0,13.5967,13.5967,13.5501,13.5617,157800.0
2009-07-23 13:50:00,23.27,23.28,23.23,23.24,152400.0,13.5617,13.5675,13.5384,13.5442,152400.0
2009-07-23 14:00:00,23.25,23.3,23.23,23.28,160050.0,13.5501,13.5792,13.5384,13.5675,160050.0
2009-07-23 14:10:00,23.29,23.37,23.28,23.37,127950.0,13.5734,13.62,13.5675,13.62,127950.0
2009-07-23 14:20:00,23.38,23.43,23.31,23.39,125250.0,13.6258,13.655,13.585,13.6317,125250.0
2009-07-23 14:30:00,23.39,23.45,23.37,23.42,119400.0,13.6317,13.6666,13.62,13.6491,119400.0
2009-07-23 14:40:00,23.42,23.47,23.4,23.45,140550.0,13.6491,13.6783,13.6375,13.6666,140550.0
2009-07-23 14:50:00,23.45,23.47,23.41,23.42,194550.0,13.6666,13.6783,13.6433,13.6491,194550.0
2009-07-23 15:00:00,23.43,23.53,23.43,23.49,295950.0,13.655,13.7132,13.655,13.6899,295950.0
2009-07-23 15:10:00,23.49,23.51,23.42,23.49,387750.0,13.6899,13.7016,13.6491,13.6899,387750.0
2009-07-23 15:20:00,23.5,23.55,23.45,23.49,302700.0,13.6958,13.7249,13.6666,13.6899,302700.0
2009-07-23 15:30:00,23.49,23.49,23.37,23.42,422850.0,13.6899,13.6899,13.62,13.6491,422850.0
2009-07-23 15:40:00,23.43,23.47,23.35,23.37,309750.0,13.655,13.6783,13.6083,13.62,309750.0
2009-07-23 15:50:00,23.37,23.43,23.31,23.42,599850.0,13.62,13.655,13.585,13.6491,599850.0
2009-07-24 09:30:00,23.2,23.35,23.03,23.32,306000.0,13.5209,13.6083,13.4218,13.5909,306000.0
2009-07-24 09:40:00,23.33,23.41,23.18,23.19,155550.0,13.5967,13.6433,13.5093,13.5151,155550.0
2009-07-24 09:50:00,23.19,23.23,23.01,23.05,153600.0,13.5151,13.5384,13.4102,13.4335,153600.0
2009-07-24 10:00:00,23.05,23.07,22.88,22.89,151200.0,13.4335,13.4452,13.3344,13.3403,151200.0
2009-07-24 10:10:00,22.9,22.92,22.79,22.83,148200.0,13.3461,13.3577,13.282,13.3053,148200.0
2009-07-24 10:20:00,22.84,22.9,22.76,22.89,97200.0,13.3111,13.3461,13.2645,13.3403,97200.0
2009-07-24 10:30:00,22.9,22.91,22.81,22.83,109500.0,13.3461,13.3519,13.2936,13.3053,109500.0
2009-07-24 10:40:00,22.83,22.86,22.75,22.77,104250.0,13.3053,13.3228,13.2587,13.2703,104250.0
2009-07-24 10:50:00,22.77,22.77,22.67,22.75,128850.0,13.2703,13.2703,13.212,13.2587,128850.0
2009-07-24 11:00:00,22.75,22.81,22.73,22.73,149100.0,13.2587,13.2936,13.247,13.247,149100.0
2009-07-24 11:10:00,22.75,22.83,22.73,22.79,201000.0,13.2587,13.3053,13.247,13.282,201000.0
2009-07-24 11:20:00,22.79,22.86,22.77,22.79,171300.0,13.282,13.3228,13.2703,13.282,171300.0
2009-07-24 11:30:00,22.79,22.81,22.75,22.77,103200.0,13.282,13.2936,13.2587,13.2703,103200.0
2009-07-24 11:40:00,22.76,22.77,22.69,22.75,132900.0,13.2645,13.2703,13.2237,13.2587,132900.0
2009-07-24 11:50:00,22.75,22.79,22.71,22.76,203400.0,13.2587,13.282,13.2353,13.2645,203400.0
2009-07-24 12:00:00,22.75,22.81,22.74,22.81,85050.0,13.2587,13.2936,13.2528,13.2936,85050.0
2009-07-24 12:10:00,22.81,22.85,22.78,22.83,185700.0,13.2936,13.3169,13.2761,13.3053,185700.0
2009-07-24 12:20:00,22.83,22.86,22.8,22.86,103500.0,13.3053,13.3228,13.2878,13.3228,103500.0
2009-07-24 12:30:00,22.86,22.87,22.79,22.86,204450.0,13.3228,13.3286,13.282,13.3228,204450.0
2009-07-24 12:40:00,22.87,22.91,22.85,22.86,88050.0,13.3286,13.3519,13.3169,13.3228,88050.0
2009-07-24 12:50:00,22.86,22.88,22.81,22.83,75150.0,13.3228,13.3344,13.2936,13.3053,75150.0
2009-07-24 13:00:00,22.82,22.85,22.81,22.83,49050.0,13.2995,13.3169,13.2936,13.3053,49050.0
2009-07-24 13:10:00,22.83,22.83,22.79,22.8,223950.0,13.3053,13.3053,13.282,13.2878,223950.0
2009-07-24 13:20:00,22.81,22.89,22.79,22.89,66600.0,13.2936,13.3403,13.282,13.3403,66600.0
2009-07-24 13:30:00,22.87,23.0,22.87,23.0,200550.0,13.3286,13.4044,13.3286,13.4044,200550.0
2009-07-24 13:40:00,23.0,23.01,22.96,22.97,92400.0,13.4044,13.4102,13.381,13.3869,92400.0
2009-07-24 13:50:00,22.98,23.0,22.93,22.98,100050.0,13.3927,13.4044,13.3636,13.3927,100050.0
2009-07-24 14:00:00,22.99,23.07,22.99,23.03,152400.0,13.3985,13.4452,13.3985,13.4218,152400.0
2009-07-24 14:10:00,23.03,23.05,22.97,22.98,75450.0,13.4218,13.4335,13.3869,13.3927,75450.0
2009-07-24 14:20:00,22.97,22.97,22.91,22.95,83550.0,13.3869,13.3869,13.3519,13.3752,83550.0
2009-07-24 14:30:00,22.95,23.01,22.93,22.93,72300.0,13.3752,13.4102,13.3636,13.3636,72300.0
2009-07-24 14:40:00,22.93,23.01,22.93,22.95,86850.0,13.3636,13.4102,13.3636,13.3752,86850.0
2009-07-24 14:50:00,22.95,22.97,22.88,22.91,111900.0,13.3752,13.3869,13.3344,13.3519,111900.0
2009-07-24 15:00:00,22.91,22.95,22.89,22.9,83100.0,13.3519,13.3752,13.3403,13.3461,83100.0
2009-07-24 15:10:00,22.89,22.93,22.89,22.91,51150.0,13.3403,13.3636,13.3403,13.3519,51150.0
2009-07-24 15:20:00,22.92,22.99,22.91,22.98,164550.0,13.3577,13.3985,13.3519,13.3927,164550.0
2009-07-24 15:30:00,22.97,23.0,22.92,22.94,263550.0,13.3869,13.4044,13.3577,13.3694,263550.0
2009-07-24 15:40:00,22.94,23.04,22.94,23.04,284100.0,13.3694,13.4277,13.3694,13.4277,284100.0
2009-07-24 15:50:00,23.04,23.08,23.01,23.06,495900.0,13.4277,13.451,13.4102,13.4393,495900.0
2009-07-27 09:30:00,23.07,23.18,22.8,23.02,221100.0,13.4452,13.5093,13.2878,13.416,221100.0
2009-07-27 09:40:00,23.02,23.2,22.99,23.05,201150.0,13.416,13.5209,13.3985,13.4335,201150.0
2009-07-27 09:50:00,23.07,23.16,23.01,23.03,91350.0,13.4452,13.4976,13.4102,13.4218,91350.0
2009-07-27 10:00:00,23.03,23.27,23.03,23.09,360600.0,13.4218,13.5617,13.4218,13.4568,360600.0
2009-07-27 10:10:00,23.07,23.07,22.83,22.86,189750.0,13.4452,13.4452,13.3053,13.3228,189750.0
2009-07-27 10:20:00,22.85,22.95,22.75,22.89,173850.0,13.3169,13.3752,13.2587,13.3403,173850.0
2009-07-27 10:30:00,22.89,22.91,22.67,22.69,125700.0,13.3403,13.3519,13.212,13.2237,125700.0
2009-07-27 10:40:00,22.69,22.9,22.69,22.9,97050.0,13.2237,13.3461,13.2237,13.3461,97050.0
2009-07-27 10:50:00,22.89,22.92,22.81,22.87,116400.0,13.3403,13.3577,13.2936,13.3286,116400.0
2009-07-27 11:00:00,22.87,22.91,22.85,22.88,155550.0,13.3286,13.3519,13.3169,13.3344,155550.0
2009-07-27 11:10:00,22.88,23.0,22.88,23.0,83850.0,13.3344,13.4044,13.3344,13.4044,83850.0
2009-07-27 11:20:00,23.0,23.13,22.99,23.09,150150.0,13.4044,13.4801,13.3985,13.4568,150150.0
2009-07-27 11:30:00,23.09,23.2,23.03,23.15,115950.0,13.4568,13.5209,13.4218,13.4918,115950.0
2009-07-27 11:40:00,23.16,23.2,23.09,23.18,148500.0,13.4976,13.5209,13.4568,13.5093,148500.0
2009-07-27 11:50:00,23.19,23.19,22.98,23.09,221700.0,13.5151,13.5151,13.3927,13.4568,221700.0
2009-07-27 12:00:00,23.09,23.11,23.04,23.09,129000.0,13.4568,13.4685,13.4277,13.4568,129000.0
2009-07-27 12:10:00,23.09,23.25,23.08,23.25,151500.0,13.4568,13.5501,13.451,13.5501,151500.0
2009-07-27 12:20:00,23.24,23.27,23.17,23.21,94350.0,13.5442,13.5617,13.5034,13.5267,94350.0
2009-07-27 12:30:00,23.21,23.25,23.17,23.25,74250.0,13.5267,13.5501,13.5034,13.5501,74250.0
2009-07-27 12:40:00,23.25,23.26,23.13,23.22,77400.0,13.5501,13.5559,13.4801,13.5326,77400.0
2009-07-27 12:50:00,23.21,23.22,23.13,23.2,99450.0,13.5267,13.5326,13.4801,13.5209,99450.0
2009-07-27 13:00:00,23.2,23.23,23.14,23.19,102300.0,13.5209,13.5384,13.486,13.5151,102300.0
2009-07-27 13:10:00,23.19,23.21,23.15,23.17,73500.0,13.5151,13.5267,13.4918,13.5034,73500.0
2009-07-27 13:20:00,23.17,23.18,23.11,23.18,77100.0,13.5034,13.5093,13.4685,13.5093,77100.0
2009-07-27 13:30:00,23.18,23.21,23.15,23.19,76050.0,13.5093,13.5267,13.4918,13.5151,76050.0
2009-07-27 13:40:00,23.19,23.21,23.15,23.19,71400.0,13.5151,13.5267,13.4918,13.5151,71400.0
2009-07-27 13:50:00,23.2,23.27,23.18,23.27,98250.0,13.5209,13.5617,13.5093,13.5617,98250.0
2009-07-27 14:00:00,23.26,23.29,23.23,23.29,97050.0,13.5559,13.5734,13.5384,13.5734,97050.0
2009-07-27 14:10:00,23.28,23.37,23.28,23.36,127200.0,13.5675,13.62,13.5675,13.6142,127200.0
2009-07-27 14:20:00,23.35,23.39,23.27,23.37,179850.0,13.6083,13.6317,13.5617,13.62,179850.0
2009-07-27 14:30:00,23.37,23.44,23.34,23.41,102750.0,13.62,13.6608,13.6025,13.6433,102750.0
2009-07-27 14:40:00,23.41,23.52,23.39,23.49,159000.0,13.6433,13.7074,13.6317,13.6899,159000.0
2009-07-27 14:50:00,23.49,23.49,23.39,23.45,75600.0,13.6899,13.6899,13.6317,13.6666,75600.0
2009-07-27 15:00:00,23.45,23.49,23.38,23.43,119400.0,13.6666,13.6899,13.6258,13.655,119400.0
2009-07-27 15:10:00,23.43,23.51,23.4,23.4,125400.0,13.655,13.7016,13.6375,13.6375,125400.0
2009-07-27 15:20:00,23.4,23.45,23.34,23.41,121350.0,13.6375,13.6666,13.6025,13.6433,121350.0
2009-07-27 15:30:00,23.41,23.45,23.33,23.45,184650.0,13.6433,13.6666,13.5967,13.6666,184650.0
2009-07-27 15:40:00,23.45,23.48,23.39,23.4,260850.0,13.6666,13.6841,13.6317,13.6375,260850.0
2009-07-27 15:50:00,23.4,23.59,23.35,23.54,600300.0,13.6375,13.7482,13.6083,13.7191,600300.0
2009-07-28 09:30:00,21.99,22.22,21.83,22.02,752850.0,12.8157,12.9498,12.7225,12.8332,752850.0
2009-07-28 09:40:00,22.03,22.27,21.69,22.25,770250.0,12.839,12.9789,12.6409,12.9673,770250.0
2009-07-28 09:50:00,22.26,22.55,22.21,22.52,506550.0,12.9731,13.1421,12.9439,13.1246,506550.0
2009-07-28 10:00:00,22.51,22.55,22.04,22.15,504750.0,13.1188,13.1421,12.8449,12.909,504750.0
2009-07-28 10:10:00,22.15,22.15,21.87,21.93,223350.0,12.909,12.909,12.7458,12.7808,223350.0
2009-07-28 10:20:00,21.95,22.0,21.85,21.9,171750.0,12.7924,12.8216,12.7341,12.7633,171750.0
2009-07-28 10:30:00,21.9,21.99,21.8,21.87,251550.0,12.7633,12.8157,12.705,12.7458,251550.0
2009-07-28 10:40:00,21.87,21.93,21.83,21.93,262800.0,12.7458,12.7808,12.7225,12.7808,262800.0
2009-07-28 10:50:00,21.93,22.0,21.93,21.93,228300.0,12.7808,12.8216,12.7808,12.7808,228300.0
2009-07-28 11:00:00,21.93,21.96,21.73,21.74,307200.0,12.7808,12.7982,12.6642,12.67,307200.0
2009-07-28 11:10:00,21.73,21.73,21.66,21.67,271950.0,12.6642,12.6642,12.6234,12.6292,271950.0
2009-07-28 11:20:00,21.67,21.68,21.48,21.51,374550.0,12.6292,12.6351,12.5185,12.536,374550.0
2009-07-28 11:30:00,21.51,21.51,21.2,21.25,397800.0,12.536,12.536,12.3553,12.3845,397800.0
2009-07-28 11:40:00,21.25,21.34,21.15,21.29,287100.0,12.3845,12.4369,12.3262,12.4078,287100.0
2009-07-28 11:50:00,21.29,21.35,21.19,21.21,289650.0,12.4078,12.4427,12.3495,12.3612,289650.0
2009-07-28 12:00:00,21.21,21.29,21.21,21.27,185700.0,12.3612,12.4078,12.3612,12.3961,185700.0
2009-07-28 12:10:00,21.27,21.33,21.22,21.23,328950.0,12.3961,12.4311,12.367,12.3728,328950.0
2009-07-28 12:20:00,21.23,21.49,21.23,21.39,430950.0,12.3728,12.5243,12.3728,12.4661,430950.0
2009-07-28 12:30:00,21.4,21.41,21.06,21.07,493050.0,12.4719,12.4777,12.2737,12.2796,493050.0
2009-07-28 12:40:00,21.07,21.09,20.65,20.92,1722450.0,12.2796,12.2912,12.0348,12.1921,1722450.0
2009-07-28 12:50:00,20.92,21.02,20.83,20.93,469500.0,12.1921,12.2504,12.1397,12.198,469500.0
2009-07-28 13:00:00,20.93,20.97,20.7,20.93,238800.0,12.198,12.2213,12.0639,12.198,238800.0
2009-07-28 13:10:00,20.93,21.15,20.91,21.13,360000.0,12.198,12.3262,12.1863,12.3145,360000.0
2009-07-28 13:20:00,21.14,21.37,21.13,21.27,432750.0,12.3204,12.4544,12.3145,12.3961,432750.0
2009-07-28 13:30:00,21.28,21.38,21.26,21.31,179700.0,12.4019,12.4602,12.3903,12.4194,179700.0
2009-07-28 13:40:00,21.33,21.35,21.28,21.32,94050.0,12.4311,12.4427,12.4019,12.4253,94050.0
2009-07-28 13:50:00,21.32,21.49,21.32,21.48,282450.0,12.4253,12.5243,12.4253,12.5185,282450.0
2009-07-28 14:00:00,21.48,21.63,21.48,21.62,392400.0,12.5185,12.6059,12.5185,12.6001,392400.0
2009-07-28 14:10:00,21.62,21.71,21.57,21.67,445800.0,12.6001,12.6526,12.571,12.6292,445800.0
2009-07-28 14:20:00,21.67,21.76,21.64,21.71,186750.0,12.6292,12.6817,12.6118,12.6526,186750.0
2009-07-28 14:30:00,21.71,21.91,21.71,21.82,316200.0,12.6526,12.7691,12.6526,12.7167,316200.0
2009-07-28 14:40:00,21.82,21.88,21.65,21.65,256050.0,12.7167,12.7516,12.6176,12.6176,256050.0
2009-07-28 14:50:00,21.64,21.71,21.57,21.62,224250.0,12.6118,12.6526,12.571,12.6001,224250.0
2009-07-28 15:00:00,21.62,21.65,21.53,21.53,202800.0,12.6001,12.6176,12.5476,12.5476,202800.0
2009-07-28 15:10:00,21.53,21.64,21.53,21.61,229800.0,12.5476,12.6118,12.5476,12.5943,229800.0
2009-07-28 15:20:00,21.61,21.63,21.53,21.55,274050.0,12.5943,12.6059,12.5476,12.5593,274050.0
2009-07-28 15:30:00,21.55,21.62,21.51,21.56,383700.0,12.5593,12.6001,12.536,12.5651,383700.0
2009-07-28 15:40:00,21.56,21.71,21.55,21.68,355350.0,12.5651,12.6526,12.5593,12.6351,355350.0
2009-07-28 15:50:00,21.69,21.81,21.68,21.81,894600.0,12.6409,12.7108,12.6351,12.7108,894600.0
2009-07-29 09:30:00,21.39,21.69,21.22,21.45,462150.0,12.4661,12.6409,12.367,12.501,462150.0
2009-07-29 09:40:00,21.44,21.78,21.42,21.7,225900.0,12.4952,12.6933,12.4835,12.6467,225900.0
2009-07-29 09:50:00,21.69,21.85,21.62,21.84,208500.0,12.6409,12.7341,12.6001,12.7283,208500.0
2009-07-29 10:00:00,21.84,22.07,21.83,21.93,340200.0,12.7283,12.8624,12.7225,12.7808,340200.0
2009-07-29 10:10:00,21.94,22.06,21.92,21.94,268650.0,12.7866,12.8565,12.7749,12.7866,268650.0
2009-07-29 10:20:00,21.95,22.07,21.94,22.01,213450.0,12.7924,12.8624,12.7866,12.8274,213450.0
2009-07-29 10:30:00,22.01,22.05,21.88,21.9,255300.0,12.8274,12.8507,12.7516,12.7633,255300.0
2009-07-29 10:40:00,21.89,21.99,21.86,21.97,197400.0,12.7575,12.8157,12.74,12.8041,197400.0
2009-07-29 10:50:00,21.96,22.04,21.93,21.96,135450.0,12.7982,12.8449,12.7808,12.7982,135450.0
2009-07-29 11:00:00,21.96,22.17,21.93,22.17,222750.0,12.7982,12.9206,12.7808,12.9206,222750.0
2009-07-29 11:10:00,22.17,22.18,22.02,22.05,118800.0,12.9206,12.9265,12.8332,12.8507,118800.0
2009-07-29 11:20:00,22.06,22.08,21.95,21.95,106200.0,12.8565,12.8682,12.7924,12.7924,106200.0
2009-07-29 11:30:00,21.95,22.01,21.93,21.99,150900.0,12.7924,12.8274,12.7808,12.8157,150900.0
2009-07-29 11:40:00,21.99,21.99,21.89,21.93,102900.0,12.8157,12.8157,12.7575,12.7808,102900.0
2009-07-29 11:50:00,21.93,21.95,21.89,21.89,82200.0,12.7808,12.7924,12.7575,12.7575,82200.0
2009-07-29 12:00:00,21.9,21.92,21.85,21.87,95100.0,12.7633,12.7749,12.7341,12.7458,95100.0
2009-07-29 12:10:00,21.87,21.87,21.79,21.85,102150.0,12.7458,12.7458,12.6992,12.7341,102150.0
2009-07-29 12:20:00,21.85,21.89,21.83,21.87,127200.0,12.7341,12.7575,12.7225,12.7458,127200.0
2009-07-29 12:30:00,21.85,21.93,21.82,21.92,59250.0,12.7341,12.7808,12.7167,12.7749,59250.0
2009-07-29 12:40:00,21.93,21.97,21.91,21.95,91650.0,12.7808,12.8041,12.7691,12.7924,91650.0
2009-07-29 12:50:00,21.95,22.0,21.95,21.97,80550.0,12.7924,12.8216,12.7924,12.8041,80550.0
2009-07-29 13:00:00,21.97,21.98,21.87,21.91,148650.0,12.8041,12.8099,12.7458,12.7691,148650.0
2009-07-29 13:10:00,21.91,21.97,21.88,21.97,91200.0,12.7691,12.8041,12.7516,12.8041,91200.0
2009-07-29 13:20:00,21.97,21.97,21.83,21.83,66000.0,12.8041,12.8041,12.7225,12.7225,66000.0
2009-07-29 13:30:00,21.82,21.85,21.75,21.77,179850.0,12.7167,12.7341,12.6759,12.6875,179850.0
2009-07-29 13:40:00,21.77,21.78,21.73,21.78,136650.0,12.6875,12.6933,12.6642,12.6933,136650.0
2009-07-29 13:50:00,21.78,21.78,21.73,21.73,58650.0,12.6933,12.6933,12.6642,12.6642,58650.0
2009-07-29 14:00:00,21.74,21.75,21.68,21.73,229500.0,12.67,12.6759,12.6351,12.6642,229500.0
2009-07-29 14:10:00,21.73,21.74,21.7,21.73,140400.0,12.6642,12.67,12.6467,12.6642,140400.0
2009-07-29 14:20:00,21.72,21.76,21.68,21.71,127200.0,12.6584,12.6817,12.6351,12.6526,127200.0
2009-07-29 14:30:00,21.71,21.73,21.7,21.72,110400.0,12.6526,12.6642,12.6467,12.6584,110400.0
2009-07-29 14:40:00,21.72,21.73,21.68,21.73,106200.0,12.6584,12.6642,12.6351,12.6642,106200.0
2009-07-29 14:50:00,21.72,21.75,21.7,21.73,100500.0,12.6584,12.6759,12.6467,12.6642,100500.0
2009-07-29 15:00:00,21.72,21.77,21.71,21.75,103350.0,12.6584,12.6875,12.6526,12.6759,103350.0
2009-07-29 15:10:00,21.76,21.81,21.75,21.79,158850.0,12.6817,12.7108,12.6759,12.6992,158850.0
2009-07-29 15:20:00,21.79,21.83,21.75,21.77,149700.0,12.6992,12.7225,12.6759,12.6875,149700.0
2009-07-29 15:30:00,21.77,21.87,21.74,21.87,294300.0,12.6875,12.7458,12.67,12.7458,294300.0
2009-07-29 15:40:00,21.87,21.97,21.86,21.93,433800.0,12.7458,12.8041,12.74,12.7808,433800.0
2009-07-29 15:50:00,21.93,21.94,21.85,21.91,504450.0,12.7808,12.7866,12.7341,12.7691,504450.0
2009-07-30 09:30:00,22.51,22.69,22.26,22.57,319650.0,13.1188,13.2237,12.9731,13.1538,319650.0
2009-07-30 09:40:00,22.57,22.6,22.4,22.42,166500.0,13.1538,13.1712,13.0547,13.0663,166500.0
2009-07-30 09:50:00,22.42,22.81,22.41,22.81,191850.0,13.0663,13.2936,13.0605,13.2936,191850.0
2009-07-30 10:00:00,22.8,22.93,22.71,22.92,287100.0,13.2878,13.3636,13.2353,13.3577,287100.0
2009-07-30 10:10:00,22.92,23.06,22.91,23.05,188400.0,13.3577,13.4393,13.3519,13.4335,188400.0
2009-07-30 10:20:00,23.06,23.15,23.02,23.15,221250.0,13.4393,13.4918,13.416,13.4918,221250.0
2009-07-30 10:30:00,23.13,23.31,23.12,23.29,250650.0,13.4801,13.585,13.4743,13.5734,250650.0
2009-07-30 10:40:00,23.29,23.37,23.28,23.32,283650.0,13.5734,13.62,13.5675,13.5909,283650.0
2009-07-30 10:50:00,23.29,23.31,23.19,23.21,175350.0,13.5734,13.585,13.5151,13.5267,175350.0
2009-07-30 11:00:00,23.21,23.25,23.12,23.13,284250.0,13.5267,13.5501,13.4743,13.4801,284250.0
2009-07-30 11:10:00,23.13,23.21,23.11,23.2,228750.0,13.4801,13.5267,13.4685,13.5209,228750.0
2009-07-30 11:20:00,23.2,23.23,23.04,23.05,162000.0,13.5209,13.5384,13.4277,13.4335,162000.0
2009-07-30 11:30:00,23.05,23.07,22.95,22.96,219000.0,13.4335,13.4452,13.3752,13.381,219000.0
2009-07-30 11:40:00,22.96,23.02,22.95,22.98,219150.0,13.381,13.416,13.3752,13.3927,219150.0
2009-07-30 11:50:00,22.97,23.01,22.95,22.95,292050.0,13.3869,13.4102,13.3752,13.3752,292050.0
2009-07-30 12:00:00,22.95,23.05,22.93,23.03,170850.0,13.3752,13.4335,13.3636,13.4218,170850.0
2009-07-30 12:10:00,23.03,23.11,23.02,23.1,92550.0,13.4218,13.4685,13.416,13.4626,92550.0
2009-07-30 12:20:00,23.1,23.11,23.07,23.09,111300.0,13.4626,13.4685,13.4452,13.4568,111300.0
2009-07-30 12:30:00,23.09,23.17,23.09,23.13,133350.0,13.4568,13.5034,13.4568,13.4801,133350.0
2009-07-30 12:40:00,23.13,23.14,23.09,23.09,104850.0,13.4801,13.486,13.4568,13.4568,104850.0
2009-07-30 12:50:00,23.09,23.1,23.03,23.04,117900.0,13.4568,13.4626,13.4218,13.4277,117900.0
2009-07-30 13:00:00,23.04,23.19,23.03,23.18,157800.0,13.4277,13.5151,13.4218,13.5093,157800.0
2009-07-30 13:10:00,23.18,23.19,23.13,23.16,57750.0,13.5093,13.5151,13.4801,13.4976,57750.0
2009-07-30 13:20:00,23.16,23.21,23.14,23.14,72900.0,13.4976,13.5267,13.486,13.486,72900.0
2009-07-30 13:30:00,23.13,23.2,23.13,23.2,75300.0,13.4801,13.5209,13.4801,13.5209,75300.0
2009-07-30 13:40:00,23.19,23.23,23.17,23.22,108900.0,13.5151,13.5384,13.5034,13.5326,108900.0
2009-07-30 13:50:00,23.22,23.31,23.18,23.18,204150.0,13.5326,13.585,13.5093,13.5093,204150.0
2009-07-30 14:00:00,23.19,23.19,23.13,23.13,143850.0,13.5151,13.5151,13.4801,13.4801,143850.0
2009-07-30 14:10:00,23.13,23.15,23.09,23.1,78600.0,13.4801,13.4918,13.4568,13.4626,78600.0
2009-07-30 14:20:00,23.09,23.09,23.05,23.07,127050.0,13.4568,13.4568,13.4335,13.4452,127050.0
2009-07-30 14:30:00,23.07,23.1,23.03,23.1,102150.0,13.4452,13.4626,13.4218,13.4626,102150.0
2009-07-30 14:40:00,23.1,23.15,23.08,23.09,162750.0,13.4626,13.4918,13.451,13.4568,162750.0
2009-07-30 14:50:00,23.09,23.13,23.04,23.07,168750.0,13.4568,13.4801,13.4277,13.4452,168750.0
2009-07-30 15:00:00,23.08,23.15,23.08,23.1,194550.0,13.451,13.4918,13.451,13.4626,194550.0
2009-07-30 15:10:00,23.11,23.11,23.05,23.1,143250.0,13.4685,13.4685,13.4335,13.4626,143250.0
2009-07-30 15:20:00,23.1,23.13,23.07,23.11,141150.0,13.4626,13.4801,13.4452,13.4685,141150.0
2009-07-30 15:30:00,23.11,23.11,22.93,22.95,277350.0,13.4685,13.4685,13.3636,13.3752,277350.0
2009-07-30 15:40:00,22.96,22.96,22.77,22.79,662400.0,13.381,13.381,13.2703,13.282,662400.0
2009-07-30 15:50:00,22.79,22.87,22.75,22.83,797850.0,13.282,13.3286,13.2587,13.3053,797850.0
2009-07-31 09:30:00,23.09,23.17,22.65,23.13,121650.0,13.4568,13.5034,13.2004,13.4801,121650.0
2009-07-31 09:40:00,23.13,23.33,23.12,23.26,143400.0,13.4801,13.5967,13.4743,13.5559,143400.0
2009-07-31 09:50:00,23.25,23.27,23.01,23.01,124650.0,13.5501,13.5617,13.4102,13.4102,124650.0
2009-07-31 10:00:00,23.01,23.06,22.85,23.04,202500.0,13.4102,13.4393,13.3169,13.4277,202500.0
2009-07-31 10:10:00,23.05,23.19,23.05,23.13,100200.0,13.4335,13.5151,13.4335,13.4801,100200.0
2009-07-31 10:20:00,23.13,23.21,23.1,23.11,51450.0,13.4801,13.5267,13.4626,13.4685,51450.0
2009-07-31 10:30:00,23.12,23.15,23.07,23.09,48000.0,13.4743,13.4918,13.4452,13.4568,48000.0
2009-07-31 10:40:00,23.1,23.19,23.08,23.17,54450.0,13.4626,13.5151,13.451,13.5034,54450.0
2009-07-31 10:50:00,23.18,23.27,23.15,23.23,63600.0,13.5093,13.5617,13.4918,13.5384,63600.0
2009-07-31 11:00:00,23.23,23.27,23.17,23.23,87300.0,13.5384,13.5617,13.5034,13.5384,87300.0
2009-07-31 11:10:00,23.23,23.31,23.21,23.24,104850.0,13.5384,13.585,13.5267,13.5442,104850.0
2009-07-31 11:20:00,23.23,23.26,23.15,23.15,101700.0,13.5384,13.5559,13.4918,13.4918,101700.0
2009-07-31 11:30:00,23.15,23.21,23.1,23.17,124050.0,13.4918,13.5267,13.4626,13.5034,124050.0
2009-07-31 11:40:00,23.16,23.24,23.16,23.19,50100.0,13.4976,13.5442,13.4976,13.5151,50100.0
2009-07-31 11:50:00,23.19,23.24,23.15,23.16,84300.0,13.5151,13.5442,13.4918,13.4976,84300.0
2009-07-31 12:00:00,23.16,23.18,23.12,23.16,57150.0,13.4976,13.5093,13.4743,13.4976,57150.0
2009-07-31 12:10:00,23.17,23.17,23.11,23.15,37350.0,13.5034,13.5034,13.4685,13.4918,37350.0
2009-07-31 12:20:00,23.15,23.19,23.14,23.19,76350.0,13.4918,13.5151,13.486,13.5151,76350.0
2009-07-31 12:30:00,23.19,23.19,23.13,23.15,49650.0,13.5151,13.5151,13.4801,13.4918,49650.0
2009-07-31 12:40:00,23.15,23.15,23.11,23.13,73800.0,13.4918,13.4918,13.4685,13.4801,73800.0
2009-07-31 12:50:00,23.13,23.14,23.09,23.12,52200.0,13.4801,13.486,13.4568,13.4743,52200.0
2009-07-31 13:00:00,23.12,23.12,23.08,23.11,81450.0,13.4743,13.4743,13.451,13.4685,81450.0
2009-07-31 13:10:00,23.11,23.13,23.11,23.11,55500.0,13.4685,13.4801,13.4685,13.4685,55500.0
2009-07-31 13:20:00,23.13,23.19,23.12,23.17,79950.0,13.4801,13.5151,13.4743,13.5034,79950.0
2009-07-31 13:30:00,23.17,23.17,23.12,23.14,66750.0,13.5034,13.5034,13.4743,13.486,66750.0
2009-07-31 13:40:00,23.14,23.15,23.12,23.15,107700.0,13.486,13.4918,13.4743,13.4918,107700.0
2009-07-31 13:50:00,23.15,23.16,23.13,23.13,56100.0,13.4918,13.4976,13.4801,13.4801,56100.0
2009-07-31 14:00:00,23.14,23.23,23.13,23.23,124350.0,13.486,13.5384,13.4801,13.5384,124350.0
2009-07-31 14:10:00,23.23,23.29,23.23,23.26,276900.0,13.5384,13.5734,13.5384,13.5559,276900.0
2009-07-31 14:20:00,23.26,23.31,23.25,23.3,99300.0,13.5559,13.585,13.5501,13.5792,99300.0
2009-07-31 14:30:00,23.3,23.31,23.24,23.25,87300.0,13.5792,13.585,13.5442,13.5501,87300.0
2009-07-31 14:40:00,23.25,23.26,23.21,23.24,154350.0,13.5501,13.5559,13.5267,13.5442,154350.0
2009-07-31 14:50:00,23.24,23.26,23.23,23.24,106050.0,13.5442,13.5559,13.5384,13.5442,106050.0
2009-07-31 15:00:00,23.24,23.29,23.23,23.27,149100.0,13.5442,13.5734,13.5384,13.5617,149100.0
2009-07-31 15:10:00,23.27,23.28,23.23,23.27,76050.0,13.5617,13.5675,13.5384,13.5617,76050.0
2009-07-31 15:20:00,23.27,23.35,23.26,23.27,141000.0,13.5617,13.6083,13.5559,13.5617,141000.0
2009-07-31 15:30:00,23.27,23.27,23.19,23.21,190350.0,13.5617,13.5617,13.5151,13.5267,190350.0
2009-07-31 15:40:00,23.21,23.21,23.11,23.12,397950.0,13.5267,13.5267,13.4685,13.4743,397950.0
2009-07-31 15:50:00,23.12,23.15,23.04,23.11,459000.0,13.4743,13.4918,13.4277,13.4685,459000.0
2009-08-03 09:30:00,23.32,23.59,23.23,23.44,314700.0,13.5909,13.7482,13.5384,13.6608,314700.0
2009-08-03 09:40:00,23.46,23.51,23.25,23.25,229350.0,13.6724,13.7016,13.5501,13.5501,229350.0
2009-08-03 09:50:00,23.23,23.33,23.13,23.32,203850.0,13.5384,13.5967,13.4801,13.5909,203850.0
2009-08-03 10:00:00,23.33,23.51,23.33,23.33,217800.0,13.5967,13.7016,13.5967,13.5967,217800.0
2009-08-03 10:10:00,23.33,23.43,23.3,23.31,210300.0,13.5967,13.655,13.5792,13.585,210300.0
2009-08-03 10:20:00,23.31,23.37,23.29,23.34,110100.0,13.585,13.62,13.5734,13.6025,110100.0
2009-08-03 10:30:00,23.34,23.4,23.32,23.35,191700.0,13.6025,13.6375,13.5909,13.6083,191700.0
2009-08-03 10:40:00,23.34,23.43,23.33,23.35,103500.0,13.6025,13.655,13.5967,13.6083,103500.0
2009-08-03 10:50:00,23.35,23.42,23.31,23.32,167700.0,13.6083,13.6491,13.585,13.5909,167700.0
2009-08-03 11:00:00,23.32,23.34,23.21,23.26,112500.0,13.5909,13.6025,13.5267,13.5559,112500.0
2009-08-03 11:10:00,23.26,23.27,23.13,23.15,109950.0,13.5559,13.5617,13.4801,13.4918,109950.0
2009-08-03 11:20:00,23.15,23.16,23.09,23.11,203850.0,13.4918,13.4976,13.4568,13.4685,203850.0
2009-08-03 11:30:00,23.12,23.18,23.11,23.17,55200.0,13.4743,13.5093,13.4685,13.5034,55200.0
2009-08-03 11:40:00,23.17,23.27,23.17,23.26,108300.0,13.5034,13.5617,13.5034,13.5559,108300.0
2009-08-03 11:50:00,23.26,23.26,23.17,23.24,125400.0,13.5559,13.5559,13.5034,13.5442,125400.0
2009-08-03 12:00:00,23.24,23.27,23.18,23.19,145350.0,13.5442,13.5617,13.5093,13.5151,145350.0
2009-08-03 12:10:00,23.19,23.19,23.12,23.14,94500.0,13.5151,13.5151,13.4743,13.486,94500.0
2009-08-03 12:20:00,23.14,23.15,23.11,23.15,75900.0,13.486,13.4918,13.4685,13.4918,75900.0
2009-08-03 12:30:00,23.15,23.21,23.09,23.12,105150.0,13.4918,13.5267,13.4568,13.4743,105150.0
2009-08-03 12:40:00,23.11,23.22,23.11,23.22,58050.0,13.4685,13.5326,13.4685,13.5326,58050.0
2009-08-03 12:50:00,23.22,23.23,23.2,23.21,49650.0,13.5326,13.5384,13.5209,13.5267,49650.0
2009-08-03 13:00:00,23.21,23.27,23.21,23.23,85050.0,13.5267,13.5617,13.5267,13.5384,85050.0
2009-08-03 13:10:00,23.23,23.23,23.2,23.21,58650.0,13.5384,13.5384,13.5209,13.5267,58650.0
2009-08-03 13:20:00,23.23,23.25,23.22,23.24,43650.0,13.5384,13.5501,13.5326,13.5442,43650.0
2009-08-03 13:30:00,23.25,23.27,23.2,23.21,105900.0,13.5501,13.5617,13.5209,13.5267,105900.0
2009-08-03 13:40:00,23.21,23.26,23.21,23.25,79800.0,13.5267,13.5559,13.5267,13.5501,79800.0
2009-08-03 13:50:00,23.25,23.29,23.23,23.29,61950.0,13.5501,13.5734,13.5384,13.5734,61950.0
2009-08-03 14:00:00,23.29,23.33,23.27,23.29,111300.0,13.5734,13.5967,13.5617,13.5734,111300.0
2009-08-03 14:10:00,23.29,23.35,23.29,23.34,92700.0,13.5734,13.6083,13.5734,13.6025,92700.0
2009-08-03 14:20:00,23.34,23.37,23.33,23.35,172350.0,13.6025,13.62,13.5967,13.6083,172350.0
2009-08-03 14:30:00,23.34,23.36,23.32,23.36,124200.0,13.6025,13.6142,13.5909,13.6142,124200.0
2009-08-03 14:40:00,23.35,23.4,23.35,23.39,178350.0,13.6083,13.6375,13.6083,13.6317,178350.0
2009-08-03 14:50:00,23.4,23.41,23.37,23.38,177300.0,13.6375,13.6433,13.62,13.6258,177300.0
2009-08-03 15:00:00,23.38,23.4,23.37,23.4,88500.0,13.6258,13.6375,13.62,13.6375,88500.0
2009-08-03 15:10:00,23.4,23.45,23.39,23.43,125100.0,13.6375,13.6666,13.6317,13.655,125100.0
2009-08-03 15:20:00,23.43,23.48,23.42,23.44,173100.0,13.655,13.6841,13.6491,13.6608,173100.0
2009-08-03 15:30:00,23.44,23.48,23.41,23.45,285750.0,13.6608,13.6841,13.6433,13.6666,285750.0
2009-08-03 15:40:00,23.45,23.47,23.34,23.43,349050.0,13.6666,13.6783,13.6025,13.655,349050.0
2009-08-03 15:50:00,23.43,23.47,23.39,23.47,391950.0,13.655,13.6783,13.6317,13.6783,391950.0
2009-08-04 09:30:00,23.27,23.37,23.09,23.19,221100.0,13.5617,13.62,13.4568,13.5151,221100.0
2009-08-04 09:40:00,23.19,23.21,23.1,23.16,138300.0,13.5151,13.5267,13.4626,13.4976,138300.0
2009-08-04 09:50:00,23.17,23.3,23.13,23.3,74550.0,13.5034,13.5792,13.4801,13.5792,74550.0
2009-08-04 10:00:00,23.31,23.38,23.28,23.35,195600.0,13.585,13.6258,13.5675,13.6083,195600.0
2009-08-04 10:10:00,23.35,23.44,23.29,23.3,166200.0,13.6083,13.6608,13.5734,13.5792,166200.0
2009-08-04 10:20:00,23.29,23.38,23.19,23.22,374250.0,13.5734,13.6258,13.5151,13.5326,374250.0
2009-08-04 10:30:00,23.21,23.23,23.13,23.18,219150.0,13.5267,13.5384,13.4801,13.5093,219150.0
2009-08-04 10:40:00,23.18,23.29,23.17,23.27,33750.0,13.5093,13.5734,13.5034,13.5617,33750.0
2009-08-04 10:50:00,23.26,23.31,23.22,23.3,52650.0,13.5559,13.585,13.5326,13.5792,52650.0
2009-08-04 11:00:00,23.3,23.39,23.3,23.3,64650.0,13.5792,13.6317,13.5792,13.5792,64650.0
2009-08-04 11:10:00,23.31,23.37,23.3,23.35,68100.0,13.585,13.62,13.5792,13.6083,68100.0
2009-08-04 11:20:00,23.36,23.36,23.27,23.34,25500.0,13.6142,13.6142,13.5617,13.6025,25500.0
2009-08-04 11:30:00,23.33,23.41,23.31,23.39,51450.0,13.5967,13.6433,13.585,13.6317,51450.0
2009-08-04 11:40:00,23.39,23.47,23.39,23.45,86100.0,13.6317,13.6783,13.6317,13.6666,86100.0
2009-08-04 11:50:00,23.44,23.48,23.39,23.47,112200.0,13.6608,13.6841,13.6317,13.6783,112200.0
2009-08-04 12:00:00,23.47,23.49,23.44,23.49,74400.0,13.6783,13.6899,13.6608,13.6899,74400.0
2009-08-04 12:10:00,23.49,23.5,23.44,23.45,72000.0,13.6899,13.6958,13.6608,13.6666,72000.0
2009-08-04 12:20:00,23.45,23.49,23.45,23.47,56400.0,13.6666,13.6899,13.6666,13.6783,56400.0
2009-08-04 12:30:00,23.47,23.49,23.42,23.44,83550.0,13.6783,13.6899,13.6491,13.6608,83550.0
2009-08-04 12:40:00,23.44,23.5,23.44,23.5,42300.0,13.6608,13.6958,13.6608,13.6958,42300.0
2009-08-04 12:50:00,23.49,23.56,23.47,23.53,83850.0,13.6899,13.7307,13.6783,13.7132,83850.0
2009-08-04 13:00:00,23.53,23.59,23.51,23.54,134550.0,13.7132,13.7482,13.7016,13.7191,134550.0
2009-08-04 13:10:00,23.54,23.56,23.49,23.49,82350.0,13.7191,13.7307,13.6899,13.6899,82350.0
2009-08-04 13:20:00,23.49,23.51,23.47,23.5,74700.0,13.6899,13.7016,13.6783,13.6958,74700.0
2009-08-04 13:30:00,23.49,23.53,23.48,23.48,53550.0,13.6899,13.7132,13.6841,13.6841,53550.0
2009-08-04 13:40:00,23.48,23.52,23.48,23.49,46800.0,13.6841,13.7074,13.6841,13.6899,46800.0
2009-08-04 13:50:00,23.49,23.49,23.38,23.44,169200.0,13.6899,13.6899,13.6258,13.6608,169200.0
2009-08-04 14:00:00,23.44,23.45,23.39,23.41,114600.0,13.6608,13.6666,13.6317,13.6433,114600.0
2009-08-04 14:10:00,23.41,23.47,23.4,23.46,51450.0,13.6433,13.6783,13.6375,13.6724,51450.0
2009-08-04 14:20:00,23.47,23.53,23.46,23.52,42900.0,13.6783,13.7132,13.6724,13.7074,42900.0
2009-08-04 14:30:00,23.53,23.58,23.52,23.57,75750.0,13.7132,13.7424,13.7074,13.7366,75750.0
2009-08-04 14:40:00,23.57,23.61,23.51,23.51,71100.0,13.7366,13.7599,13.7016,13.7016,71100.0
2009-08-04 14:50:00,23.51,23.51,23.44,23.45,74100.0,13.7016,13.7016,13.6608,13.6666,74100.0
2009-08-04 15:00:00,23.45,23.55,23.42,23.51,161100.0,13.6666,13.7249,13.6491,13.7016,161100.0
2009-08-04 15:10:00,23.51,23.52,23.45,23.47,85200.0,13.7016,13.7074,13.6666,13.6783,85200.0
2009-08-04 15:20:00,23.48,23.51,23.43,23.45,103050.0,13.6841,13.7016,13.655,13.6666,103050.0
2009-08-04 15:30:00,23.45,23.47,23.4,23.43,135600.0,13.6666,13.6783,13.6375,13.655,135600.0
2009-08-04 15:40:00,23.43,23.5,23.42,23.46,151650.0,13.655,13.6958,13.6491,13.6724,151650.0
2009-08-04 15:50:00,23.45,23.55,23.43,23.53,376350.0,13.6666,13.7249,13.655,13.7132,376350.0
2009-08-05 09:30:00,23.59,23.72,23.19,23.46,147300.0,13.7482,13.824,13.5151,13.6724,147300.0
2009-08-05 09:40:00,23.45,23.49,23.16,23.18,101850.0,13.6666,13.6899,13.4976,13.5093,101850.0
2009-08-05 09:50:00,23.18,23.59,23.0,23.06,128700.0,13.5093,13.7482,13.4044,13.4393,128700.0
2009-08-05 10:00:00,23.07,23.07,22.89,22.97,192000.0,13.4452,13.4452,13.3403,13.3869,192000.0
2009-08-05 10:10:00,22.97,22.99,22.86,22.91,111600.0,13.3869,13.3985,13.3228,13.3519,111600.0
2009-08-05 10:20:00,22.91,23.11,22.82,23.05,124050.0,13.3519,13.4685,13.2995,13.4335,124050.0
2009-08-05 10:30:00,23.03,23.05,22.9,22.9,77550.0,13.4218,13.4335,13.3461,13.3461,77550.0
2009-08-05 10:40:00,22.9,23.0,22.83,22.87,108000.0,13.3461,13.4044,13.3053,13.3286,108000.0
2009-08-05 10:50:00,22.87,22.95,22.85,22.94,99900.0,13.3286,13.3752,13.3169,13.3694,99900.0
2009-08-05 11:00:00,22.94,22.94,22.83,22.89,91050.0,13.3694,13.3694,13.3053,13.3403,91050.0
2009-08-05 11:10:00,22.89,22.91,22.81,22.81,114450.0,13.3403,13.3519,13.2936,13.2936,114450.0
2009-08-05 11:20:00,22.81,22.89,22.8,22.89,53700.0,13.2936,13.3403,13.2878,13.3403,53700.0
2009-08-05 11:30:00,22.88,22.91,22.77,22.8,93300.0,13.3344,13.3519,13.2703,13.2878,93300.0
2009-08-05 11:40:00,22.81,22.89,22.77,22.88,42750.0,13.2936,13.3403,13.2703,13.3344,42750.0
2009-08-05 11:50:00,22.88,22.93,22.86,22.86,34350.0,13.3344,13.3636,13.3228,13.3228,34350.0
2009-08-05 12:00:00,22.86,22.93,22.84,22.93,110250.0,13.3228,13.3636,13.3111,13.3636,110250.0
2009-08-05 12:10:00,22.94,23.03,22.93,23.01,74100.0,13.3694,13.4218,13.3636,13.4102,74100.0
2009-08-05 12:20:00,23.01,23.03,22.93,22.93,51300.0,13.4102,13.4218,13.3636,13.3636,51300.0
2009-08-05 12:30:00,22.95,22.96,22.87,22.93,114150.0,13.3752,13.381,13.3286,13.3636,114150.0
2009-08-05 12:40:00,22.94,23.0,22.93,22.98,33300.0,13.3694,13.4044,13.3636,13.3927,33300.0
2009-08-05 12:50:00,22.98,22.98,22.87,22.87,34200.0,13.3927,13.3927,13.3286,13.3286,34200.0
2009-08-05 13:00:00,22.88,22.95,22.88,22.93,110700.0,13.3344,13.3752,13.3344,13.3636,110700.0
2009-08-05 13:10:00,22.93,23.01,22.91,22.99,47400.0,13.3636,13.4102,13.3519,13.3985,47400.0
2009-08-05 13:20:00,22.98,23.07,22.95,23.07,79050.0,13.3927,13.4452,13.3752,13.4452,79050.0
2009-08-05 13:30:00,23.09,23.09,23.02,23.04,50850.0,13.4568,13.4568,13.416,13.4277,50850.0
2009-08-05 13:40:00,23.04,23.09,22.99,22.99,74250.0,13.4277,13.4568,13.3985,13.3985,74250.0
2009-08-05 13:50:00,22.99,23.01,22.95,22.95,65250.0,13.3985,13.4102,13.3752,13.3752,65250.0
2009-08-05 14:00:00,22.96,22.96,22.91,22.95,74550.0,13.381,13.381,13.3519,13.3752,74550.0
2009-08-05 14:10:00,22.94,22.99,22.94,22.98,42150.0,13.3694,13.3985,13.3694,13.3927,42150.0
2009-08-05 14:20:00,22.98,23.03,22.94,22.98,69600.0,13.3927,13.4218,13.3694,13.3927,69600.0
2009-08-05 14:30:00,22.99,23.03,22.95,23.03,71700.0,13.3985,13.4218,13.3752,13.4218,71700.0
2009-08-05 14:40:00,23.04,23.11,23.03,23.11,102600.0,13.4277,13.4685,13.4218,13.4685,102600.0
2009-08-05 14:50:00,23.12,23.15,23.11,23.14,98550.0,13.4743,13.4918,13.4685,13.486,98550.0
2009-08-05 15:00:00,23.14,23.19,23.14,23.17,70350.0,13.486,13.5151,13.486,13.5034,70350.0
2009-08-05 15:10:00,23.17,23.22,23.16,23.22,101700.0,13.5034,13.5326,13.4976,13.5326,101700.0
2009-08-05 15:20:00,23.21,23.32,23.21,23.31,178500.0,13.5267,13.5909,13.5267,13.585,178500.0
2009-08-05 15:30:00,23.31,23.31,23.15,23.21,233250.0,13.585,13.585,13.4918,13.5267,233250.0
2009-08-05 15:40:00,23.21,23.26,23.19,23.21,282900.0,13.5267,13.5559,13.5151,13.5267,282900.0
2009-08-05 15:50:00,23.21,23.29,23.21,23.26,504900.0,13.5267,13.5734,13.5267,13.5559,504900.0
2009-08-06 09:30:00,23.33,23.58,23.25,23.44,149250.0,13.5967,13.7424,13.5501,13.6608,149250.0
2009-08-06 09:40:00,23.47,23.5,23.32,23.33,167850.0,13.6783,13.6958,13.5909,13.5967,167850.0
2009-08-06 09:50:00,23.33,23.38,23.26,23.33,134850.0,13.5967,13.6258,13.5559,13.5967,134850.0
2009-08-06 10:00:00,23.33,23.33,23.21,23.21,154500.0,13.5967,13.5967,13.5267,13.5267,154500.0
2009-08-06 10:10:00,23.2,23.21,23.04,23.07,88050.0,13.5209,13.5267,13.4277,13.4452,88050.0
2009-08-06 10:20:00,23.06,23.21,23.05,23.19,72450.0,13.4393,13.5267,13.4335,13.5151,72450.0
2009-08-06 10:30:00,23.19,23.31,23.15,23.31,81150.0,13.5151,13.585,13.4918,13.585,81150.0
2009-08-06 10:40:00,23.31,23.36,23.23,23.34,62850.0,13.585,13.6142,13.5384,13.6025,62850.0
2009-08-06 10:50:00,23.34,23.34,23.18,23.23,45750.0,13.6025,13.6025,13.5093,13.5384,45750.0
2009-08-06 11:00:00,23.23,23.33,23.22,23.26,70350.0,13.5384,13.5967,13.5326,13.5559,70350.0
2009-08-06 11:10:00,23.26,23.38,23.24,23.35,58500.0,13.5559,13.6258,13.5442,13.6083,58500.0
2009-08-06 11:20:00,23.36,23.38,23.31,23.34,47850.0,13.6142,13.6258,13.585,13.6025,47850.0
2009-08-06 11:30:00,23.35,23.42,23.35,23.39,84450.0,13.6083,13.6491,13.6083,13.6317,84450.0
2009-08-06 11:40:00,23.39,23.43,23.38,23.43,39150.0,13.6317,13.655,13.6258,13.655,39150.0
2009-08-06 11:50:00,23.42,23.44,23.39,23.4,75150.0,13.6491,13.6608,13.6317,13.6375,75150.0
2009-08-06 12:00:00,23.39,23.39,23.26,23.27,72600.0,13.6317,13.6317,13.5559,13.5617,72600.0
2009-08-06 12:10:00,23.27,23.29,23.21,23.25,57450.0,13.5617,13.5734,13.5267,13.5501,57450.0
2009-08-06 12:20:00,23.24,23.28,23.21,23.21,31650.0,13.5442,13.5675,13.5267,13.5267,31650.0
2009-08-06 12:30:00,23.21,23.34,23.2,23.33,66150.0,13.5267,13.6025,13.5209,13.5967,66150.0
2009-08-06 12:40:00,23.33,23.44,23.33,23.41,88050.0,13.5967,13.6608,13.5967,13.6433,88050.0
2009-08-06 12:50:00,23.41,23.41,23.32,23.33,75900.0,13.6433,13.6433,13.5909,13.5967,75900.0
2009-08-06 13:00:00,23.33,23.39,23.3,23.37,40200.0,13.5967,13.6317,13.5792,13.62,40200.0
2009-08-06 13:10:00,23.37,23.38,23.31,23.32,48450.0,13.62,13.6258,13.585,13.5909,48450.0
2009-08-06 13:20:00,23.32,23.39,23.3,23.35,31200.0,13.5909,13.6317,13.5792,13.6083,31200.0
2009-08-06 13:30:00,23.35,23.42,23.3,23.31,136950.0,13.6083,13.6491,13.5792,13.585,136950.0
2009-08-06 13:40:00,23.31,23.31,23.19,23.22,77700.0,13.585,13.585,13.5151,13.5326,77700.0
2009-08-06 13:50:00,23.21,23.23,23.19,23.19,55350.0,13.5267,13.5384,13.5151,13.5151,55350.0
2009-08-06 14:00:00,23.19,23.19,23.05,23.07,83250.0,13.5151,13.5151,13.4335,13.4452,83250.0
2009-08-06 14:10:00,23.06,23.11,23.03,23.07,71700.0,13.4393,13.4685,13.4218,13.4452,71700.0
2009-08-06 14:20:00,23.08,23.17,23.05,23.13,66300.0,13.451,13.5034,13.4335,13.4801,66300.0
2009-08-06 14:30:00,23.13,23.19,23.12,23.13,92550.0,13.4801,13.5151,13.4743,13.4801,92550.0
2009-08-06 14:40:00,23.14,23.17,23.13,23.16,79200.0,13.486,13.5034,13.4801,13.4976,79200.0
2009-08-06 14:50:00,23.15,23.19,23.13,23.15,98700.0,13.4918,13.5151,13.4801,13.4918,98700.0
2009-08-06 15:00:00,23.15,23.21,23.15,23.21,87600.0,13.4918,13.5267,13.4918,13.5267,87600.0
2009-08-06 15:10:00,23.21,23.29,23.21,23.28,111150.0,13.5267,13.5734,13.5267,13.5675,111150.0
2009-08-06 15:20:00,23.28,23.36,23.26,23.33,100500.0,13.5675,13.6142,13.5559,13.5967,100500.0
2009-08-06 15:30:00,23.33,23.34,23.23,23.27,162450.0,13.5967,13.6025,13.5384,13.5617,162450.0
2009-08-06 15:40:00,23.27,23.29,23.21,23.23,223050.0,13.5617,13.5734,13.5267,13.5384,223050.0
2009-08-06 15:50:00,23.24,23.27,23.15,23.22,449250.0,13.5442,13.5617,13.4918,13.5326,449250.0
2009-08-07 09:30:00,23.71,23.87,23.41,23.49,313650.0,13.8181,13.9114,13.6433,13.6899,313650.0
2009-08-07 09:40:00,23.47,23.61,23.45,23.51,91200.0,13.6783,13.7599,13.6666,13.7016,91200.0
2009-08-07 09:50:00,23.51,23.69,23.48,23.6,181050.0,13.7016,13.8065,13.6841,13.754,181050.0
2009-08-07 10:00:00,23.57,23.59,23.41,23.56,145200.0,13.7366,13.7482,13.6433,13.7307,145200.0
2009-08-07 10:10:00,23.57,23.67,23.56,23.61,78450.0,13.7366,13.7948,13.7307,13.7599,78450.0
2009-08-07 10:20:00,23.62,23.71,23.57,23.71,86550.0,13.7657,13.8181,13.7366,13.8181,86550.0
2009-08-07 10:30:00,23.71,23.91,23.7,23.9,142050.0,13.8181,13.9347,13.8123,13.9289,142050.0
2009-08-07 10:40:00,23.91,23.91,23.79,23.85,132750.0,13.9347,13.9347,13.8648,13.8997,132750.0
2009-08-07 10:50:00,23.84,23.84,23.77,23.79,97350.0,13.8939,13.8939,13.8531,13.8648,97350.0
2009-08-07 11:00:00,23.79,23.97,23.78,23.93,114000.0,13.8648,13.9697,13.8589,13.9464,114000.0
2009-08-07 11:10:00,23.93,23.95,23.87,23.91,62550.0,13.9464,13.958,13.9114,13.9347,62550.0
2009-08-07 11:20:00,23.91,23.98,23.91,23.93,80100.0,13.9347,13.9755,13.9347,13.9464,80100.0
2009-08-07 11:30:00,23.92,23.98,23.87,23.95,92550.0,13.9405,13.9755,13.9114,13.958,92550.0
2009-08-07 11:40:00,23.96,23.96,23.81,23.86,43350.0,13.9638,13.9638,13.8764,13.9056,43350.0
2009-08-07 11:50:00,23.87,24.0,23.87,23.97,119400.0,13.9114,13.9872,13.9114,13.9697,119400.0
2009-08-07 12:00:00,23.95,23.99,23.94,23.97,25800.0,13.958,13.9813,13.9522,13.9697,25800.0
2009-08-07 12:10:00,23.97,24.03,23.96,24.01,88950.0,13.9697,14.0046,13.9638,13.993,88950.0
2009-08-07 12:20:00,24.01,24.01,23.95,23.99,38100.0,13.993,13.993,13.958,13.9813,38100.0
2009-08-07 12:30:00,23.98,24.02,23.95,23.98,48750.0,13.9755,13.9988,13.958,13.9755,48750.0
2009-08-07 12:40:00,23.98,24.01,23.95,23.98,46350.0,13.9755,13.993,13.958,13.9755,46350.0
2009-08-07 12:50:00,23.98,24.01,23.93,23.94,76950.0,13.9755,13.993,13.9464,13.9522,76950.0
2009-08-07 13:00:00,23.95,24.03,23.95,23.97,56400.0,13.958,14.0046,13.958,13.9697,56400.0
2009-08-07 13:10:00,23.97,23.99,23.95,23.97,42750.0,13.9697,13.9813,13.958,13.9697,42750.0
2009-08-07 13:20:00,23.97,24.1,23.96,24.07,98850.0,13.9697,14.0454,13.9638,14.028,98850.0
2009-08-07 13:30:00,24.08,24.09,24.04,24.07,97800.0,14.0338,14.0396,14.0105,14.028,97800.0
2009-08-07 13:40:00,24.07,24.07,24.02,24.02,43500.0,14.028,14.028,13.9988,13.9988,43500.0
2009-08-07 13:50:00,24.02,24.03,23.95,23.96,46800.0,13.9988,14.0046,13.958,13.9638,46800.0
2009-08-07 14:00:00,23.98,24.01,23.98,23.99,34650.0,13.9755,13.993,13.9755,13.9813,34650.0
2009-08-07 14:10:00,23.99,24.03,23.99,24.01,40500.0,13.9813,14.0046,13.9813,13.993,40500.0
2009-08-07 14:20:00,24.02,24.07,24.01,24.07,158100.0,13.9988,14.028,13.993,14.028,158100.0
2009-08-07 14:30:00,24.07,24.1,24.07,24.09,140100.0,14.028,14.0454,14.028,14.0396,140100.0
2009-08-07 14:40:00,24.09,24.12,24.09,24.11,111300.0,14.0396,14.0571,14.0396,14.0513,111300.0
2009-08-07 14:50:00,24.11,24.11,24.07,24.07,88950.0,14.0513,14.0513,14.028,14.028,88950.0
2009-08-07 15:00:00,24.07,24.07,23.97,24.02,139800.0,14.028,14.028,13.9697,13.9988,139800.0
2009-08-07 15:10:00,24.02,24.07,24.01,24.05,120150.0,13.9988,14.028,13.993,14.0163,120150.0
2009-08-07 15:20:00,24.05,24.1,23.97,24.08,161550.0,14.0163,14.0454,13.9697,14.0338,161550.0
2009-08-07 15:30:00,24.08,24.13,24.02,24.07,200700.0,14.0338,14.0629,13.9988,14.028,200700.0
2009-08-07 15:40:00,24.07,24.12,24.06,24.11,216600.0,14.028,14.0571,14.0221,14.0513,216600.0
2009-08-07 15:50:00,24.11,24.15,24.04,24.06,434250.0,14.0513,14.0746,14.0105,14.0221,434250.0
2009-08-10 09:30:00,23.84,23.9,23.69,23.7,121800.0,13.8939,13.9289,13.8065,13.8123,121800.0
2009-08-10 09:40:00,23.73,23.99,23.72,23.87,138150.0,13.8298,13.9813,13.824,13.9114,138150.0
2009-08-10 09:50:00,23.87,24.04,23.86,24.0,151350.0,13.9114,14.0105,13.9056,13.9872,151350.0
2009-08-10 10:00:00,23.99,24.0,23.87,23.93,126000.0,13.9813,13.9872,13.9114,13.9464,126000.0
2009-08-10 10:10:00,23.93,24.07,23.93,24.05,167250.0,13.9464,14.028,13.9464,14.0163,167250.0
2009-08-10 10:20:00,24.05,24.16,24.02,24.15,178200.0,14.0163,14.0804,13.9988,14.0746,178200.0
2009-08-10 10:30:00,24.15,24.23,24.12,24.23,173700.0,14.0746,14.1212,14.0571,14.1212,173700.0
2009-08-10 10:40:00,24.23,24.24,24.11,24.12,139500.0,14.1212,14.127,14.0513,14.0571,139500.0
2009-08-10 10:50:00,24.11,24.15,24.04,24.06,70500.0,14.0513,14.0746,14.0105,14.0221,70500.0
2009-08-10 11:00:00,24.06,24.12,24.05,24.05,109800.0,14.0221,14.0571,14.0163,14.0163,109800.0
2009-08-10 11:10:00,24.05,24.07,24.01,24.01,112650.0,14.0163,14.028,13.993,13.993,112650.0
2009-08-10 11:20:00,24.01,24.01,23.9,23.91,62100.0,13.993,13.993,13.9289,13.9347,62100.0
2009-08-10 11:30:00,23.9,23.93,23.88,23.93,26550.0,13.9289,13.9464,13.9172,13.9464,26550.0
2009-08-10 11:40:00,23.94,23.95,23.89,23.89,19350.0,13.9522,13.958,13.9231,13.9231,19350.0
2009-08-10 11:50:00,23.89,23.9,23.83,23.86,59700.0,13.9231,13.9289,13.8881,13.9056,59700.0
2009-08-10 12:00:00,23.87,23.93,23.85,23.93,51300.0,13.9114,13.9464,13.8997,13.9464,51300.0
2009-08-10 12:10:00,23.93,23.95,23.91,23.93,15900.0,13.9464,13.958,13.9347,13.9464,15900.0
2009-08-10 12:20:00,23.93,23.93,23.87,23.87,48300.0,13.9464,13.9464,13.9114,13.9114,48300.0
2009-08-10 12:30:00,23.85,23.85,23.75,23.79,56250.0,13.8997,13.8997,13.8415,13.8648,56250.0
2009-08-10 12:40:00,23.8,23.83,23.76,23.81,58650.0,13.8706,13.8881,13.8473,13.8764,58650.0
2009-08-10 12:50:00,23.81,23.85,23.8,23.83,34500.0,13.8764,13.8997,13.8706,13.8881,34500.0
2009-08-10 13:00:00,23.83,23.84,23.72,23.73,102900.0,13.8881,13.8939,13.824,13.8298,102900.0
2009-08-10 13:10:00,23.73,23.75,23.67,23.67,65250.0,13.8298,13.8415,13.7948,13.7948,65250.0
2009-08-10 13:20:00,23.67,23.73,23.66,23.73,162000.0,13.7948,13.8298,13.789,13.8298,162000.0
2009-08-10 13:30:00,23.72,23.83,23.71,23.81,51000.0,13.824,13.8881,13.8181,13.8764,51000.0
2009-08-10 13:40:00,23.81,23.85,23.81,23.81,31200.0,13.8764,13.8997,13.8764,13.8764,31200.0
2009-08-10 13:50:00,23.81,23.84,23.81,23.83,44100.0,13.8764,13.8939,13.8764,13.8881,44100.0
2009-08-10 14:00:00,23.83,23.83,23.77,23.81,46200.0,13.8881,13.8881,13.8531,13.8764,46200.0
2009-08-10 14:10:00,23.81,23.81,23.67,23.67,82200.0,13.8764,13.8764,13.7948,13.7948,82200.0
2009-08-10 14:20:00,23.67,23.79,23.65,23.78,51150.0,13.7948,13.8648,13.7832,13.8589,51150.0
2009-08-10 14:30:00,23.78,23.82,23.77,23.78,78750.0,13.8589,13.8823,13.8531,13.8589,78750.0
2009-08-10 14:40:00,23.78,23.81,23.76,23.77,68700.0,13.8589,13.8764,13.8473,13.8531,68700.0
2009-08-10 14:50:00,23.76,23.83,23.72,23.82,71850.0,13.8473,13.8881,13.824,13.8823,71850.0
2009-08-10 15:00:00,23.82,23.91,23.82,23.87,172500.0,13.8823,13.9347,13.8823,13.9114,172500.0
2009-08-10 15:10:00,23.87,23.89,23.84,23.86,82950.0,13.9114,13.9231,13.8939,13.9056,82950.0
2009-08-10 15:20:00,23.87,23.88,23.84,23.85,81600.0,13.9114,13.9172,13.8939,13.8997,81600.0
2009-08-10 15:30:00,23.85,23.87,23.8,23.85,89250.0,13.8997,13.9114,13.8706,13.8997,89250.0
2009-08-10 15:40:00,23.85,23.91,23.81,23.91,159000.0,13.8997,13.9347,13.8764,13.9347,159000.0
2009-08-10 15:50:00,23.91,23.94,23.87,23.89,449400.0,13.9347,13.9522,13.9114,13.9231,449400.0
2009-08-11 09:30:00,23.61,23.67,23.35,23.45,182400.0,13.7599,13.7948,13.6083,13.6666,182400.0
2009-08-11 09:40:00,23.49,23.49,23.23,23.28,125250.0,13.6899,13.6899,13.5384,13.5675,125250.0
2009-08-11 09:50:00,23.28,23.43,23.23,23.39,108300.0,13.5675,13.655,13.5384,13.6317,108300.0
2009-08-11 10:00:00,23.39,23.39,23.14,23.29,190800.0,13.6317,13.6317,13.486,13.5734,190800.0
2009-08-11 10:10:00,23.29,23.49,23.27,23.41,147450.0,13.5734,13.6899,13.5617,13.6433,147450.0
2009-08-11 10:20:00,23.4,23.48,23.23,23.25,79050.0,13.6375,13.6841,13.5384,13.5501,79050.0
2009-08-11 10:30:00,23.25,23.29,23.13,23.21,76950.0,13.5501,13.5734,13.4801,13.5267,76950.0
2009-08-11 10:40:00,23.19,23.24,23.16,23.19,48900.0,13.5151,13.5442,13.4976,13.5151,48900.0
2009-08-11 10:50:00,23.2,23.28,23.19,23.28,38550.0,13.5209,13.5675,13.5151,13.5675,38550.0
2009-08-11 11:00:00,23.27,23.28,23.19,23.27,44850.0,13.5617,13.5675,13.5151,13.5617,44850.0
2009-08-11 11:10:00,23.27,23.27,23.16,23.23,68550.0,13.5617,13.5617,13.4976,13.5384,68550.0
2009-08-11 11:20:00,23.23,23.27,23.17,23.21,49950.0,13.5384,13.5617,13.5034,13.5267,49950.0
2009-08-11 11:30:00,23.21,23.21,23.15,23.16,66750.0,13.5267,13.5267,13.4918,13.4976,66750.0
2009-08-11 11:40:00,23.16,23.16,23.11,23.12,89850.0,13.4976,13.4976,13.4685,13.4743,89850.0
2009-08-11 11:50:00,23.11,23.28,23.11,23.24,67500.0,13.4685,13.5675,13.4685,13.5442,67500.0
2009-08-11 12:00:00,23.23,23.25,23.2,23.21,53100.0,13.5384,13.5501,13.5209,13.5267,53100.0
2009-08-11 12:10:00,23.21,23.32,23.21,23.31,31800.0,13.5267,13.5909,13.5267,13.585,31800.0
2009-08-11 12:20:00,23.33,23.35,23.23,23.23,39300.0,13.5967,13.6083,13.5384,13.5384,39300.0
2009-08-11 12:30:00,23.23,23.27,23.22,23.27,28050.0,13.5384,13.5617,13.5326,13.5617,28050.0
2009-08-11 12:40:00,23.26,23.3,23.25,23.25,36750.0,13.5559,13.5792,13.5501,13.5501,36750.0
2009-08-11 12:50:00,23.24,23.24,23.17,23.18,24450.0,13.5442,13.5442,13.5034,13.5093,24450.0
2009-08-11 13:00:00,23.17,23.24,23.17,23.23,68700.0,13.5034,13.5442,13.5034,13.5384,68700.0
2009-08-11 13:10:00,23.23,23.25,23.19,23.23,28650.0,13.5384,13.5501,13.5151,13.5384,28650.0
2009-08-11 13:20:00,23.23,23.24,23.17,23.17,37950.0,13.5384,13.5442,13.5034,13.5034,37950.0
2009-08-11 13:30:00,23.17,23.23,23.17,23.21,38850.0,13.5034,13.5384,13.5034,13.5267,38850.0
2009-08-11 13:40:00,23.2,23.27,23.2,23.27,38250.0,13.5209,13.5617,13.5209,13.5617,38250.0
2009-08-11 13:50:00,23.27,23.31,23.27,23.28,42300.0,13.5617,13.585,13.5617,13.5675,42300.0
2009-08-11 14:00:00,23.29,23.39,23.27,23.39,209250.0,13.5734,13.6317,13.5617,13.6317,209250.0
2009-08-11 14:10:00,23.39,23.43,23.36,23.39,105600.0,13.6317,13.655,13.6142,13.6317,105600.0
2009-08-11 14:20:00,23.39,23.4,23.35,23.37,52500.0,13.6317,13.6375,13.6083,13.62,52500.0
2009-08-11 14:30:00,23.37,23.37,23.33,23.33,39600.0,13.62,13.62,13.5967,13.5967,39600.0
2009-08-11 14:40:00,23.33,23.37,23.29,23.3,41250.0,13.5967,13.62,13.5734,13.5792,41250.0
2009-08-11 14:50:00,23.31,23.41,23.31,23.41,90000.0,13.585,13.6433,13.585,13.6433,90000.0
2009-08-11 15:00:00,23.4,23.45,23.36,23.4,83250.0,13.6375,13.6666,13.6142,13.6375,83250.0
2009-08-11 15:10:00,23.39,23.41,23.34,23.38,94200.0,13.6317,13.6433,13.6025,13.6258,94200.0
2009-08-11 15:20:00,23.38,23.41,23.35,23.4,73800.0,13.6258,13.6433,13.6083,13.6375,73800.0
2009-08-11 15:30:00,23.41,23.41,23.32,23.37,153150.0,13.6433,13.6433,13.5909,13.62,153150.0
2009-08-11 15:40:00,23.37,23.45,23.36,23.39,198300.0,13.62,13.6666,13.6142,13.6317,198300.0
2009-08-11 15:50:00,23.39,23.41,23.29,23.3,396900.0,13.6317,13.6433,13.5734,13.5792,396900.0
2009-08-12 09:30:00,23.12,23.58,23.12,23.45,87300.0,13.4743,13.7424,13.4743,13.6666,87300.0
2009-08-12 09:40:00,23.45,23.69,23.43,23.65,110250.0,13.6666,13.8065,13.655,13.7832,110250.0
2009-08-12 09:50:00,23.69,23.93,23.68,23.88,211650.0,13.8065,13.9464,13.8007,13.9172,211650.0
2009-08-12 10:00:00,23.88,24.01,23.88,23.99,226200.0,13.9172,13.993,13.9172,13.9813,226200.0
2009-08-12 10:10:00,23.98,24.03,23.91,23.94,126000.0,13.9755,14.0046,13.9347,13.9522,126000.0
2009-08-12 10:20:00,23.96,24.09,23.93,23.96,130200.0,13.9638,14.0396,13.9464,13.9638,130200.0
2009-08-12 10:30:00,23.97,23.98,23.85,23.85,101400.0,13.9697,13.9755,13.8997,13.8997,101400.0
2009-08-12 10:40:00,23.84,23.89,23.83,23.89,82350.0,13.8939,13.9231,13.8881,13.9231,82350.0
2009-08-12 10:50:00,23.89,23.97,23.85,23.95,113250.0,13.9231,13.9697,13.8997,13.958,113250.0
2009-08-12 11:00:00,23.95,23.96,23.89,23.94,51600.0,13.958,13.9638,13.9231,13.9522,51600.0
2009-08-12 11:10:00,23.93,23.93,23.88,23.92,66900.0,13.9464,13.9464,13.9172,13.9405,66900.0
2009-08-12 11:20:00,23.91,23.95,23.89,23.89,73950.0,13.9347,13.958,13.9231,13.9231,73950.0
2009-08-12 11:30:00,23.89,23.91,23.86,23.87,59400.0,13.9231,13.9347,13.9056,13.9114,59400.0
2009-08-12 11:40:00,23.87,23.93,23.87,23.92,53700.0,13.9114,13.9464,13.9114,13.9405,53700.0
2009-08-12 11:50:00,23.92,23.95,23.9,23.91,97050.0,13.9405,13.958,13.9289,13.9347,97050.0
2009-08-12 12:00:00,23.92,23.96,23.9,23.93,45600.0,13.9405,13.9638,13.9289,13.9464,45600.0
2009-08-12 12:10:00,23.93,23.93,23.91,23.92,33000.0,13.9464,13.9464,13.9347,13.9405,33000.0
2009-08-12 12:20:00,23.92,23.94,23.9,23.93,76200.0,13.9405,13.9522,13.9289,13.9464,76200.0
2009-08-12 12:30:00,23.93,24.01,23.92,24.0,56100.0,13.9464,13.993,13.9405,13.9872,56100.0
2009-08-12 12:40:00,23.99,23.99,23.95,23.97,33750.0,13.9813,13.9813,13.958,13.9697,33750.0
2009-08-12 12:50:00,23.97,24.01,23.95,24.0,57900.0,13.9697,13.993,13.958,13.9872,57900.0
2009-08-12 13:00:00,24.0,24.02,23.96,24.01,79800.0,13.9872,13.9988,13.9638,13.993,79800.0
2009-08-12 13:10:00,24.01,24.05,24.01,24.03,67050.0,13.993,14.0163,13.993,14.0046,67050.0
2009-08-12 13:20:00,24.03,24.09,24.03,24.07,53700.0,14.0046,14.0396,14.0046,14.028,53700.0
2009-08-12 13:30:00,24.07,24.07,24.03,24.06,37050.0,14.028,14.028,14.0046,14.0221,37050.0
2009-08-12 13:40:00,24.06,24.07,24.03,24.06,45000.0,14.0221,14.028,14.0046,14.0221,45000.0
2009-08-12 13:50:00,24.06,24.06,23.97,23.99,91800.0,14.0221,14.0221,13.9697,13.9813,91800.0
2009-08-12 14:00:00,23.99,23.99,23.93,23.97,40500.0,13.9813,13.9813,13.9464,13.9697,40500.0
2009-08-12 14:10:00,23.96,24.09,23.89,23.91,105600.0,13.9638,14.0396,13.9231,13.9347,105600.0
2009-08-12 14:20:00,23.92,24.03,23.91,23.92,97500.0,13.9405,14.0046,13.9347,13.9405,97500.0
2009-08-12 14:30:00,23.92,23.99,23.89,23.94,107850.0,13.9405,13.9813,13.9231,13.9522,107850.0
2009-08-12 14:40:00,23.93,23.99,23.87,23.99,75900.0,13.9464,13.9813,13.9114,13.9813,75900.0
2009-08-12 14:50:00,23.98,24.23,23.95,24.21,163950.0,13.9755,14.1212,13.958,14.1095,163950.0
2009-08-12 15:00:00,24.23,24.31,24.19,24.21,195900.0,14.1212,14.1678,14.0979,14.1095,195900.0
2009-08-12 15:10:00,24.21,24.25,24.19,24.22,101400.0,14.1095,14.1329,14.0979,14.1154,101400.0
2009-08-12 15:20:00,24.22,24.23,24.13,24.18,132000.0,14.1154,14.1212,14.0629,14.0921,132000.0
2009-08-12 15:30:00,24.19,24.24,24.16,24.22,175200.0,14.0979,14.127,14.0804,14.1154,175200.0
2009-08-12 15:40:00,24.22,24.22,24.09,24.15,344400.0,14.1154,14.1154,14.0396,14.0746,344400.0
2009-08-12 15:50:00,24.15,24.15,23.96,24.03,630750.0,14.0746,14.0746,13.9638,14.0046,630750.0
2009-08-13 09:30:00,24.25,24.32,24.12,24.27,289200.0,14.1329,14.1737,14.0571,14.1445,289200.0
2009-08-13 09:40:00,24.25,24.28,24.04,24.07,166200.0,14.1329,14.1503,14.0105,14.028,166200.0
2009-08-13 09:50:00,24.05,24.05,23.74,23.91,152550.0,14.0163,14.0163,13.8356,13.9347,152550.0
2009-08-13 10:00:00,23.91,24.13,23.87,24.11,98850.0,13.9347,14.0629,13.9114,14.0513,98850.0
2009-08-13 10:10:00,24.12,24.24,24.1,24.21,189300.0,14.0571,14.127,14.0454,14.1095,189300.0
2009-08-13 10:20:00,24.21,24.33,24.21,24.26,118200.0,14.1095,14.1795,14.1095,14.1387,118200.0
2009-08-13 10:30:00,24.26,24.43,24.25,24.39,88200.0,14.1387,14.2378,14.1329,14.2144,88200.0
2009-08-13 10:40:00,24.39,24.48,24.36,24.45,148650.0,14.2144,14.2669,14.197,14.2494,148650.0
2009-08-13 10:50:00,24.44,24.54,24.39,24.45,105600.0,14.2436,14.3019,14.2144,14.2494,105600.0
2009-08-13 11:00:00,24.44,24.59,24.41,24.53,166050.0,14.2436,14.331,14.2261,14.296,166050.0
2009-08-13 11:10:00,24.53,24.54,24.36,24.36,90600.0,14.296,14.3019,14.197,14.197,90600.0
2009-08-13 11:20:00,24.36,24.36,24.3,24.36,76950.0,14.197,14.197,14.162,14.197,76950.0
2009-08-13 11:30:00,24.35,24.43,24.35,24.43,90750.0,14.1911,14.2378,14.1911,14.2378,90750.0
2009-08-13 11:40:00,24.43,24.48,24.41,24.47,89100.0,14.2378,14.2669,14.2261,14.2611,89100.0
2009-08-13 11:50:00,24.46,24.56,24.44,24.55,92850.0,14.2552,14.3135,14.2436,14.3077,92850.0
2009-08-13 12:00:00,24.55,24.59,24.47,24.51,71250.0,14.3077,14.331,14.2611,14.2844,71250.0
2009-08-13 12:10:00,24.51,24.53,24.48,24.53,45300.0,14.2844,14.296,14.2669,14.296,45300.0
2009-08-13 12:20:00,24.53,24.53,24.39,24.41,49500.0,14.296,14.296,14.2144,14.2261,49500.0
2009-08-13 12:30:00,24.42,24.48,24.37,24.46,53100.0,14.2319,14.2669,14.2028,14.2552,53100.0
2009-08-13 12:40:00,24.47,24.47,24.37,24.37,54000.0,14.2611,14.2611,14.2028,14.2028,54000.0
2009-08-13 12:50:00,24.37,24.37,24.32,24.33,68850.0,14.2028,14.2028,14.1737,14.1795,68850.0
2009-08-13 13:00:00,24.33,24.53,24.33,24.46,163050.0,14.1795,14.296,14.1795,14.2552,163050.0
2009-08-13 13:10:00,24.47,24.48,24.28,24.33,120900.0,14.2611,14.2669,14.1503,14.1795,120900.0
2009-08-13 13:20:00,24.35,24.42,24.33,24.33,45600.0,14.1911,14.2319,14.1795,14.1795,45600.0
2009-08-13 13:30:00,24.34,24.4,24.33,24.4,42000.0,14.1853,14.2203,14.1795,14.2203,42000.0
2009-08-13 13:40:00,24.4,24.42,24.38,24.39,39900.0,14.2203,14.2319,14.2086,14.2144,39900.0
2009-08-13 13:50:00,24.39,24.39,24.28,24.31,65100.0,14.2144,14.2144,14.1503,14.1678,65100.0
2009-08-13 14:00:00,24.31,24.32,24.19,24.21,135900.0,14.1678,14.1737,14.0979,14.1095,135900.0
2009-08-13 14:10:00,24.21,24.22,24.11,24.21,101100.0,14.1095,14.1154,14.0513,14.1095,101100.0
2009-08-13 14:20:00,24.2,24.23,24.17,24.23,44250.0,14.1037,14.1212,14.0862,14.1212,44250.0
2009-08-13 14:30:00,24.22,24.31,24.22,24.31,72300.0,14.1154,14.1678,14.1154,14.1678,72300.0
2009-08-13 14:40:00,24.31,24.35,24.28,24.29,49050.0,14.1678,14.1911,14.1503,14.1562,49050.0
2009-08-13 14:50:00,24.29,24.31,24.2,24.2,59700.0,14.1562,14.1678,14.1037,14.1037,59700.0
2009-08-13 15:00:00,24.21,24.28,24.21,24.25,67350.0,14.1095,14.1503,14.1095,14.1329,67350.0
2009-08-13 15:10:00,24.26,24.4,24.25,24.38,152850.0,14.1387,14.2203,14.1329,14.2086,152850.0
2009-08-13 15:20:00,24.37,24.39,24.35,24.35,121050.0,14.2028,14.2144,14.1911,14.1911,121050.0
2009-08-13 15:30:00,24.35,24.39,24.33,24.37,112350.0,14.1911,14.2144,14.1795,14.2028,112350.0
2009-08-13 15:40:00,24.37,24.45,24.37,24.4,252900.0,14.2028,14.2494,14.2028,14.2203,252900.0
2009-08-13 15:50:00,24.4,24.47,24.38,24.45,394650.0,14.2203,14.2611,14.2086,14.2494,394650.0
2009-08-14 09:30:00,24.29,24.47,23.97,23.99,101550.0,14.1924,14.2975,14.0054,14.0171,101550.0
2009-08-14 09:40:00,24.0,24.09,23.84,23.9,125550.0,14.0229,14.0755,13.9294,13.9645,125550.0
2009-08-14 09:50:00,23.89,23.94,23.61,23.66,216600.0,13.9587,13.9879,13.7951,13.8243,216600.0
2009-08-14 10:00:00,23.65,23.65,23.42,23.58,192300.0,13.8184,13.8184,13.684,13.7775,192300.0
2009-08-14 10:10:00,23.56,23.58,23.37,23.4,157500.0,13.7658,13.7775,13.6548,13.6724,157500.0
2009-08-14 10:20:00,23.39,23.49,23.35,23.44,152550.0,13.6665,13.7249,13.6431,13.6957,152550.0
2009-08-14 10:30:00,23.45,23.49,23.33,23.37,133200.0,13.7016,13.7249,13.6315,13.6548,133200.0
2009-08-14 10:40:00,23.37,23.45,23.33,23.4,112050.0,13.6548,13.7016,13.6315,13.6724,112050.0
2009-08-14 10:50:00,23.39,23.4,23.24,23.3,104400.0,13.6665,13.6724,13.5789,13.6139,104400.0
2009-08-14 11:00:00,23.31,23.36,23.24,23.27,190800.0,13.6198,13.649,13.5789,13.5964,190800.0
2009-08-14 11:10:00,23.28,23.3,23.21,23.27,148500.0,13.6022,13.6139,13.5613,13.5964,148500.0
2009-08-14 11:20:00,23.27,23.29,23.21,23.21,96150.0,13.5964,13.6081,13.5613,13.5613,96150.0
2009-08-14 11:30:00,23.22,23.24,23.13,23.21,166950.0,13.5672,13.5789,13.5146,13.5613,166950.0
2009-08-14 11:40:00,23.21,23.23,23.15,23.17,54450.0,13.5613,13.573,13.5263,13.538,54450.0
2009-08-14 11:50:00,23.17,23.21,23.13,23.15,95100.0,13.538,13.5613,13.5146,13.5263,95100.0
2009-08-14 12:00:00,23.15,23.17,23.12,23.15,109650.0,13.5263,13.538,13.5088,13.5263,109650.0
2009-08-14 12:10:00,23.14,23.29,23.13,23.27,152850.0,13.5204,13.6081,13.5146,13.5964,152850.0
2009-08-14 12:20:00,23.27,23.3,23.21,23.28,202950.0,13.5964,13.6139,13.5613,13.6022,202950.0
2009-08-14 12:30:00,23.27,23.27,23.23,23.27,40200.0,13.5964,13.5964,13.573,13.5964,40200.0
2009-08-14 12:40:00,23.27,23.31,23.19,23.29,129000.0,13.5964,13.6198,13.5497,13.6081,129000.0
2009-08-14 12:50:00,23.29,23.33,23.29,23.31,54750.0,13.6081,13.6315,13.6081,13.6198,54750.0
2009-08-14 13:00:00,23.32,23.35,23.29,23.3,64950.0,13.6256,13.6431,13.6081,13.6139,64950.0
2009-08-14 13:10:00,23.29,23.32,23.25,23.31,117750.0,13.6081,13.6256,13.5847,13.6198,117750.0
2009-08-14 13:20:00,23.31,23.32,23.26,23.31,103950.0,13.6198,13.6256,13.5906,13.6198,103950.0
2009-08-14 13:30:00,23.31,23.31,23.22,23.23,109050.0,13.6198,13.6198,13.5672,13.573,109050.0
2009-08-14 13:40:00,23.23,23.33,23.23,23.32,34500.0,13.573,13.6315,13.573,13.6256,34500.0
2009-08-14 13:50:00,23.32,23.32,23.28,23.31,26700.0,13.6256,13.6256,13.6022,13.6198,26700.0
2009-08-14 14:00:00,23.32,23.33,23.21,23.22,60900.0,13.6256,13.6315,13.5613,13.5672,60900.0
2009-08-14 14:10:00,23.21,23.27,23.19,23.2,90300.0,13.5613,13.5964,13.5497,13.5555,90300.0
2009-08-14 14:20:00,23.2,23.23,23.17,23.19,53850.0,13.5555,13.573,13.538,13.5497,53850.0
2009-08-14 14:30:00,23.19,23.21,23.16,23.18,79650.0,13.5497,13.5613,13.5321,13.5438,79650.0
2009-08-14 14:40:00,23.17,23.23,23.17,23.22,62550.0,13.538,13.573,13.538,13.5672,62550.0
2009-08-14 14:50:00,23.22,23.22,23.17,23.19,36000.0,13.5672,13.5672,13.538,13.5497,36000.0
2009-08-14 15:00:00,23.18,23.27,23.18,23.27,121950.0,13.5438,13.5964,13.5438,13.5964,121950.0
2009-08-14 15:10:00,23.27,23.28,23.19,23.24,83550.0,13.5964,13.6022,13.5497,13.5789,83550.0
2009-08-14 15:20:00,23.25,23.29,23.25,23.29,172950.0,13.5847,13.6081,13.5847,13.6081,172950.0
2009-08-14 15:30:00,23.29,23.41,23.29,23.37,255300.0,13.6081,13.6782,13.6081,13.6548,255300.0
2009-08-14 15:40:00,23.37,23.43,23.33,23.35,281700.0,13.6548,13.6899,13.6315,13.6431,281700.0
2009-08-14 15:50:00,23.35,23.48,23.33,23.47,491250.0,13.6431,13.7191,13.6315,13.7133,491250.0
2009-08-17 09:30:00,23.02,23.02,22.51,22.65,240300.0,13.4503,13.4503,13.1523,13.2341,240300.0
2009-08-17 09:40:00,22.61,22.71,22.46,22.53,118500.0,13.2108,13.2692,13.1231,13.164,118500.0
2009-08-17 09:50:00,22.53,22.78,22.5,22.69,124500.0,13.164,13.3101,13.1465,13.2575,124500.0
2009-08-17 10:00:00,22.67,22.82,22.56,22.73,108450.0,13.2458,13.3335,13.1816,13.2809,108450.0
2009-08-17 10:10:00,22.73,22.75,22.61,22.69,45750.0,13.2809,13.2926,13.2108,13.2575,45750.0
2009-08-17 10:20:00,22.69,22.75,22.65,22.67,45450.0,13.2575,13.2926,13.2341,13.2458,45450.0
2009-08-17 10:30:00,22.67,22.67,22.58,22.62,69750.0,13.2458,13.2458,13.1932,13.2166,69750.0
2009-08-17 10:40:00,22.62,22.73,22.61,22.69,58050.0,13.2166,13.2809,13.2108,13.2575,58050.0
2009-08-17 10:50:00,22.67,22.69,22.56,22.57,41400.0,13.2458,13.2575,13.1816,13.1874,41400.0
2009-08-17 11:00:00,22.58,22.58,22.47,22.49,93750.0,13.1932,13.1932,13.129,13.1407,93750.0
2009-08-17 11:10:00,22.51,22.53,22.42,22.45,72150.0,13.1523,13.164,13.0998,13.1173,72150.0
2009-08-17 11:20:00,22.45,22.55,22.45,22.53,75000.0,13.1173,13.1757,13.1173,13.164,75000.0
2009-08-17 11:30:00,22.53,22.54,22.46,22.47,57750.0,13.164,13.1699,13.1231,13.129,57750.0
2009-08-17 11:40:00,22.47,22.57,22.47,22.49,40050.0,13.129,13.1874,13.129,13.1407,40050.0
2009-08-17 11:50:00,22.51,22.63,22.5,22.61,53400.0,13.1523,13.2225,13.1465,13.2108,53400.0
2009-08-17 12:00:00,22.61,22.62,22.5,22.54,40500.0,13.2108,13.2166,13.1465,13.1699,40500.0
2009-08-17 12:10:00,22.53,22.58,22.52,22.55,44850.0,13.164,13.1932,13.1582,13.1757,44850.0
2009-08-17 12:20:00,22.55,22.65,22.55,22.64,38700.0,13.1757,13.2341,13.1757,13.2283,38700.0
2009-08-17 12:30:00,22.63,22.63,22.56,22.56,36450.0,13.2225,13.2225,13.1816,13.1816,36450.0
2009-08-17 12:40:00,22.57,22.57,22.52,22.56,51150.0,13.1874,13.1874,13.1582,13.1816,51150.0
2009-08-17 12:50:00,22.55,22.59,22.54,22.58,80250.0,13.1757,13.1991,13.1699,13.1932,80250.0
2009-08-17 13:00:00,22.57,22.57,22.41,22.45,114450.0,13.1874,13.1874,13.0939,13.1173,114450.0
2009-08-17 13:10:00,22.43,22.49,22.43,22.49,48450.0,13.1056,13.1407,13.1056,13.1407,48450.0
2009-08-17 13:20:00,22.49,22.53,22.45,22.5,66900.0,13.1407,13.164,13.1173,13.1465,66900.0
2009-08-17 13:30:00,22.51,22.51,22.45,22.49,59100.0,13.1523,13.1523,13.1173,13.1407,59100.0
2009-08-17 13:40:00,22.49,22.56,22.44,22.55,47250.0,13.1407,13.1816,13.1114,13.1757,47250.0
2009-08-17 13:50:00,22.55,22.57,22.52,22.55,65250.0,13.1757,13.1874,13.1582,13.1757,65250.0
2009-08-17 14:00:00,22.55,22.55,22.5,22.52,39150.0,13.1757,13.1757,13.1465,13.1582,39150.0
2009-08-17 14:10:00,22.51,22.55,22.51,22.55,38250.0,13.1523,13.1757,13.1523,13.1757,38250.0
2009-08-17 14:20:00,22.55,22.56,22.47,22.52,57750.0,13.1757,13.1816,13.129,13.1582,57750.0
2009-08-17 14:30:00,22.52,22.54,22.49,22.51,52950.0,13.1582,13.1699,13.1407,13.1523,52950.0
2009-08-17 14:40:00,22.51,22.51,22.44,22.44,77700.0,13.1523,13.1523,13.1114,13.1114,77700.0
2009-08-17 14:50:00,22.45,22.47,22.41,22.43,96600.0,13.1173,13.129,13.0939,13.1056,96600.0
2009-08-17 15:00:00,22.45,22.51,22.45,22.49,106500.0,13.1173,13.1523,13.1173,13.1407,106500.0
2009-08-17 15:10:00,22.49,22.5,22.42,22.45,111150.0,13.1407,13.1465,13.0998,13.1173,111150.0
2009-08-17 15:20:00,22.45,22.46,22.35,22.37,196800.0,13.1173,13.1231,13.0589,13.0705,196800.0
2009-08-17 15:30:00,22.37,22.47,22.35,22.46,202350.0,13.0705,13.129,13.0589,13.1231,202350.0
2009-08-17 15:40:00,22.45,22.5,22.42,22.43,461400.0,13.1173,13.1465,13.0998,13.1056,461400.0
2009-08-17 15:50:00,22.43,22.51,22.39,22.41,720300.0,13.1056,13.1523,13.0822,13.0939,720300.0
2009-08-18 09:30:00,22.58,23.14,22.55,23.03,501900.0,13.1932,13.5204,13.1757,13.4562,501900.0
2009-08-18 09:40:00,23.01,23.05,22.81,22.85,189750.0,13.4445,13.4679,13.3276,13.351,189750.0
2009-08-18 09:50:00,22.84,23.0,22.8,22.93,105600.0,13.3452,13.4386,13.3218,13.3977,105600.0
2009-08-18 10:00:00,22.92,23.21,22.92,23.15,198750.0,13.3919,13.5613,13.3919,13.5263,198750.0
2009-08-18 10:10:00,23.15,23.15,23.04,23.1,108150.0,13.5263,13.5263,13.462,13.4971,108150.0
2009-08-18 10:20:00,23.1,23.14,23.01,23.03,120600.0,13.4971,13.5204,13.4445,13.4562,120600.0
2009-08-18 10:30:00,23.02,23.03,22.95,22.98,106800.0,13.4503,13.4562,13.4094,13.427,106800.0
2009-08-18 10:40:00,22.99,23.07,22.97,23.06,91800.0,13.4328,13.4795,13.4211,13.4737,91800.0
2009-08-18 10:50:00,23.07,23.13,23.05,23.09,132600.0,13.4795,13.5146,13.4679,13.4912,132600.0
2009-08-18 11:00:00,23.1,23.19,23.09,23.19,123300.0,13.4971,13.5497,13.4912,13.5497,123300.0
2009-08-18 11:10:00,23.19,23.31,23.19,23.31,166350.0,13.5497,13.6198,13.5497,13.6198,166350.0
2009-08-18 11:20:00,23.31,23.41,23.29,23.37,127950.0,13.6198,13.6782,13.6081,13.6548,127950.0
2009-08-18 11:30:00,23.36,23.47,23.36,23.38,101850.0,13.649,13.7133,13.649,13.6607,101850.0
2009-08-18 11:40:00,23.37,23.37,23.29,23.29,125550.0,13.6548,13.6548,13.6081,13.6081,125550.0
2009-08-18 11:50:00,23.29,23.29,23.24,23.25,87900.0,13.6081,13.6081,13.5789,13.5847,87900.0
2009-08-18 12:00:00,23.26,23.31,23.23,23.27,74550.0,13.5906,13.6198,13.573,13.5964,74550.0
2009-08-18 12:10:00,23.27,23.29,23.22,23.23,56700.0,13.5964,13.6081,13.5672,13.573,56700.0
2009-08-18 12:20:00,23.23,23.23,23.18,23.21,63600.0,13.573,13.573,13.5438,13.5613,63600.0
2009-08-18 12:30:00,23.21,23.21,23.18,23.19,114300.0,13.5613,13.5613,13.5438,13.5497,114300.0
2009-08-18 12:40:00,23.2,23.28,23.19,23.25,49950.0,13.5555,13.6022,13.5497,13.5847,49950.0
2009-08-18 12:50:00,23.25,23.25,23.2,23.23,40800.0,13.5847,13.5847,13.5555,13.573,40800.0
2009-08-18 13:00:00,23.23,23.25,23.19,23.21,67650.0,13.573,13.5847,13.5497,13.5613,67650.0
2009-08-18 13:10:00,23.22,23.22,23.17,23.21,108450.0,13.5672,13.5672,13.538,13.5613,108450.0
2009-08-18 13:20:00,23.21,23.25,23.2,23.25,48750.0,13.5613,13.5847,13.5555,13.5847,48750.0
2009-08-18 13:30:00,23.25,23.27,23.19,23.21,60300.0,13.5847,13.5964,13.5497,13.5613,60300.0
2009-08-18 13:40:00,23.22,23.25,23.2,23.23,25800.0,13.5672,13.5847,13.5555,13.573,25800.0
2009-08-18 13:50:00,23.23,23.27,23.23,23.25,34050.0,13.573,13.5964,13.573,13.5847,34050.0
2009-08-18 14:00:00,23.26,23.34,23.25,23.3,111900.0,13.5906,13.6373,13.5847,13.6139,111900.0
2009-08-18 14:10:00,23.3,23.33,23.29,23.31,54900.0,13.6139,13.6315,13.6081,13.6198,54900.0
2009-08-18 14:20:00,23.32,23.37,23.31,23.36,107250.0,13.6256,13.6548,13.6198,13.649,107250.0
2009-08-18 14:30:00,23.37,23.4,23.34,23.37,172800.0,13.6548,13.6724,13.6373,13.6548,172800.0
2009-08-18 14:40:00,23.37,23.39,23.33,23.34,69600.0,13.6548,13.6665,13.6315,13.6373,69600.0
2009-08-18 14:50:00,23.33,23.35,23.3,23.33,32250.0,13.6315,13.6431,13.6139,13.6315,32250.0
2009-08-18 15:00:00,23.33,23.37,23.33,23.35,78450.0,13.6315,13.6548,13.6315,13.6431,78450.0
2009-08-18 15:10:00,23.34,23.43,23.34,23.43,95850.0,13.6373,13.6899,13.6373,13.6899,95850.0
2009-08-18 15:20:00,23.42,23.43,23.37,23.4,107850.0,13.684,13.6899,13.6548,13.6724,107850.0
2009-08-18 15:30:00,23.41,23.41,23.33,23.35,170400.0,13.6782,13.6782,13.6315,13.6431,170400.0
2009-08-18 15:40:00,23.35,23.45,23.35,23.44,337950.0,13.6431,13.7016,13.6431,13.6957,337950.0
2009-08-18 15:50:00,23.44,23.47,23.43,23.43,694950.0,13.6957,13.7133,13.6899,13.6899,694950.0
2009-08-19 09:30:00,23.46,23.46,22.77,23.13,199050.0,13.7074,13.7074,13.3043,13.5146,199050.0
2009-08-19 09:40:00,23.13,23.3,23.06,23.11,139800.0,13.5146,13.6139,13.4737,13.5029,139800.0
2009-08-19 09:50:00,23.11,23.23,23.05,23.15,89550.0,13.5029,13.573,13.4679,13.5263,89550.0
2009-08-19 10:00:00,23.15,23.41,23.15,23.39,80100.0,13.5263,13.6782,13.5263,13.6665,80100.0
2009-08-19 10:10:00,23.39,23.45,23.25,23.29,103800.0,13.6665,13.7016,13.5847,13.6081,103800.0
2009-08-19 10:20:00,23.29,23.34,23.18,23.24,88350.0,13.6081,13.6373,13.5438,13.5789,88350.0
2009-08-19 10:30:00,23.26,23.49,23.25,23.42,202200.0,13.5906,13.7249,13.5847,13.684,202200.0
2009-08-19 10:40:00,23.43,23.44,23.27,23.28,78750.0,13.6899,13.6957,13.5964,13.6022,78750.0
2009-08-19 10:50:00,23.28,23.36,23.26,23.32,91500.0,13.6022,13.649,13.5906,13.6256,91500.0
2009-08-19 11:00:00,23.33,23.35,23.23,23.25,159000.0,13.6315,13.6431,13.573,13.5847,159000.0
2009-08-19 11:10:00,23.25,23.3,23.2,23.28,69000.0,13.5847,13.6139,13.5555,13.6022,69000.0
2009-08-19 11:20:00,23.28,23.3,23.23,23.29,35550.0,13.6022,13.6139,13.573,13.6081,35550.0
2009-08-19 11:30:00,23.3,23.32,23.26,23.32,77250.0,13.6139,13.6256,13.5906,13.6256,77250.0
2009-08-19 11:40:00,23.31,23.34,23.29,23.34,91650.0,13.6198,13.6373,13.6081,13.6373,91650.0
2009-08-19 11:50:00,23.35,23.6,23.35,23.54,127050.0,13.6431,13.7892,13.6431,13.7542,127050.0
2009-08-19 12:00:00,23.54,23.67,23.51,23.64,140850.0,13.7542,13.8301,13.7366,13.8126,140850.0
2009-08-19 12:10:00,23.64,23.7,23.55,23.56,78300.0,13.8126,13.8476,13.76,13.7658,78300.0
2009-08-19 12:20:00,23.56,23.59,23.53,23.54,123300.0,13.7658,13.7834,13.7483,13.7542,123300.0
2009-08-19 12:30:00,23.54,23.59,23.48,23.56,103050.0,13.7542,13.7834,13.7191,13.7658,103050.0
2009-08-19 12:40:00,23.56,23.61,23.55,23.59,58350.0,13.7658,13.7951,13.76,13.7834,58350.0
2009-08-19 12:50:00,23.59,23.7,23.59,23.65,40200.0,13.7834,13.8476,13.7834,13.8184,40200.0
2009-08-19 13:00:00,23.66,23.69,23.61,23.67,54300.0,13.8243,13.8418,13.7951,13.8301,54300.0
2009-08-19 13:10:00,23.68,23.75,23.67,23.68,86550.0,13.836,13.8769,13.8301,13.836,86550.0
2009-08-19 13:20:00,23.68,23.73,23.66,23.66,56850.0,13.836,13.8652,13.8243,13.8243,56850.0
2009-08-19 13:30:00,23.67,23.67,23.59,23.61,85650.0,13.8301,13.8301,13.7834,13.7951,85650.0
2009-08-19 13:40:00,23.61,23.63,23.55,23.61,46350.0,13.7951,13.8067,13.76,13.7951,46350.0
2009-08-19 13:50:00,23.61,23.69,23.59,23.68,52500.0,13.7951,13.8418,13.7834,13.836,52500.0
2009-08-19 14:00:00,23.69,23.71,23.63,23.66,69600.0,13.8418,13.8535,13.8067,13.8243,69600.0
2009-08-19 14:10:00,23.65,23.65,23.59,23.61,75750.0,13.8184,13.8184,13.7834,13.7951,75750.0
2009-08-19 14:20:00,23.6,23.61,23.53,23.55,92550.0,13.7892,13.7951,13.7483,13.76,92550.0
2009-08-19 14:30:00,23.57,23.58,23.49,23.51,53850.0,13.7717,13.7775,13.7249,13.7366,53850.0
2009-08-19 14:40:00,23.51,23.56,23.48,23.5,72000.0,13.7366,13.7658,13.7191,13.7308,72000.0
2009-08-19 14:50:00,23.49,23.57,23.47,23.55,87900.0,13.7249,13.7717,13.7133,13.76,87900.0
2009-08-19 15:00:00,23.54,23.55,23.45,23.45,95700.0,13.7542,13.76,13.7016,13.7016,95700.0
2009-08-19 15:10:00,23.46,23.47,23.4,23.45,79950.0,13.7074,13.7133,13.6724,13.7016,79950.0
2009-08-19 15:20:00,23.44,23.51,23.42,23.51,72900.0,13.6957,13.7366,13.684,13.7366,72900.0
2009-08-19 15:30:00,23.5,23.56,23.46,23.56,151200.0,13.7308,13.7658,13.7074,13.7658,151200.0
2009-08-19 15:40:00,23.55,23.55,23.47,23.48,211200.0,13.76,13.76,13.7133,13.7191,211200.0
2009-08-19 15:50:00,23.48,23.55,23.47,23.53,304350.0,13.7191,13.76,13.7133,13.7483,304350.0
2009-08-20 09:30:00,23.5,23.67,23.29,23.67,233850.0,13.7308,13.8301,13.6081,13.8301,233850.0
2009-08-20 09:40:00,23.67,23.82,23.61,23.67,160650.0,13.8301,13.9178,13.7951,13.8301,160650.0
2009-08-20 09:50:00,23.65,23.77,23.64,23.77,140700.0,13.8184,13.8885,13.8126,13.8885,140700.0
2009-08-20 10:00:00,23.77,23.83,23.69,23.71,200100.0,13.8885,13.9236,13.8418,13.8535,200100.0
2009-08-20 10:10:00,23.71,23.72,23.61,23.65,102000.0,13.8535,13.8593,13.7951,13.8184,102000.0
2009-08-20 10:20:00,23.64,23.69,23.59,23.63,113550.0,13.8126,13.8418,13.7834,13.8067,113550.0
2009-08-20 10:30:00,23.66,23.69,23.61,23.63,118800.0,13.8243,13.8418,13.7951,13.8067,118800.0
2009-08-20 10:40:00,23.64,23.73,23.63,23.66,93600.0,13.8126,13.8652,13.8067,13.8243,93600.0
2009-08-20 10:50:00,23.67,23.69,23.62,23.63,62100.0,13.8301,13.8418,13.8009,13.8067,62100.0
2009-08-20 11:00:00,23.63,23.65,23.59,23.61,39150.0,13.8067,13.8184,13.7834,13.7951,39150.0
2009-08-20 11:10:00,23.61,23.64,23.57,23.6,68100.0,13.7951,13.8126,13.7717,13.7892,68100.0
2009-08-20 11:20:00,23.59,23.61,23.57,23.61,41250.0,13.7834,13.7951,13.7717,13.7951,41250.0
2009-08-20 11:30:00,23.62,23.63,23.49,23.5,104400.0,13.8009,13.8067,13.7249,13.7308,104400.0
2009-08-20 11:40:00,23.49,23.49,23.45,23.45,122850.0,13.7249,13.7249,13.7016,13.7016,122850.0
2009-08-20 11:50:00,23.46,23.49,23.43,23.45,103800.0,13.7074,13.7249,13.6899,13.7016,103800.0
2009-08-20 12:00:00,23.45,23.46,23.43,23.43,66600.0,13.7016,13.7074,13.6899,13.6899,66600.0
2009-08-20 12:10:00,23.43,23.45,23.41,23.43,48600.0,13.6899,13.7016,13.6782,13.6899,48600.0
2009-08-20 12:20:00,23.43,23.45,23.39,23.45,47700.0,13.6899,13.7016,13.6665,13.7016,47700.0
2009-08-20 12:30:00,23.43,23.48,23.43,23.45,52350.0,13.6899,13.7191,13.6899,13.7016,52350.0
2009-08-20 12:40:00,23.45,23.51,23.41,23.49,60750.0,13.7016,13.7366,13.6782,13.7249,60750.0
2009-08-20 12:50:00,23.51,23.51,23.47,23.49,22350.0,13.7366,13.7366,13.7133,13.7249,22350.0
2009-08-20 13:00:00,23.5,23.5,23.47,23.47,30150.0,13.7308,13.7308,13.7133,13.7133,30150.0
2009-08-20 13:10:00,23.47,23.51,23.46,23.49,24000.0,13.7133,13.7366,13.7074,13.7249,24000.0
2009-08-20 13:20:00,23.5,23.54,23.47,23.53,37800.0,13.7308,13.7542,13.7133,13.7483,37800.0
2009-08-20 13:30:00,23.53,23.6,23.53,23.58,97800.0,13.7483,13.7892,13.7483,13.7775,97800.0
2009-08-20 13:40:00,23.58,23.6,23.53,23.59,91500.0,13.7775,13.7892,13.7483,13.7834,91500.0
2009-08-20 13:50:00,23.58,23.62,23.55,23.59,36300.0,13.7775,13.8009,13.76,13.7834,36300.0
2009-08-20 14:00:00,23.58,23.61,23.58,23.6,20100.0,13.7775,13.7951,13.7775,13.7892,20100.0
2009-08-20 14:10:00,23.6,23.62,23.59,23.61,40350.0,13.7892,13.8009,13.7834,13.7951,40350.0
2009-08-20 14:20:00,23.61,23.61,23.53,23.53,45600.0,13.7951,13.7951,13.7483,13.7483,45600.0
2009-08-20 14:30:00,23.54,23.55,23.51,23.53,67200.0,13.7542,13.76,13.7366,13.7483,67200.0
2009-08-20 14:40:00,23.53,23.53,23.49,23.53,77250.0,13.7483,13.7483,13.7249,13.7483,77250.0
2009-08-20 14:50:00,23.53,23.57,23.53,23.56,36600.0,13.7483,13.7717,13.7483,13.7658,36600.0
2009-08-20 15:00:00,23.57,23.65,23.55,23.62,79200.0,13.7717,13.8184,13.76,13.8009,79200.0
2009-08-20 15:10:00,23.61,23.64,23.61,23.62,36450.0,13.7951,13.8126,13.7951,13.8009,36450.0
2009-08-20 15:20:00,23.61,23.67,23.61,23.65,65400.0,13.7951,13.8301,13.7951,13.8184,65400.0
2009-08-20 15:30:00,23.66,23.75,23.66,23.72,266250.0,13.8243,13.8769,13.8243,13.8593,266250.0
2009-08-20 15:40:00,23.73,23.77,23.7,23.73,259200.0,13.8652,13.8885,13.8476,13.8652,259200.0
2009-08-20 15:50:00,23.73,23.76,23.53,23.69,504900.0,13.8652,13.8827,13.7483,13.8418,504900.0
2009-08-21 09:30:00,23.98,24.54,23.73,24.21,1060350.0,14.0112,14.3384,13.8652,14.1456,1060350.0
2009-08-21 09:40:00,24.17,24.25,24.08,24.1,98100.0,14.1223,14.169,14.0697,14.0814,98100.0
2009-08-21 09:50:00,24.1,24.24,23.94,24.24,170550.0,14.0814,14.1632,13.9879,14.1632,170550.0
2009-08-21 10:00:00,24.25,24.77,24.24,24.65,436500.0,14.169,14.4728,14.1632,14.4027,436500.0
2009-08-21 10:10:00,24.65,25.05,24.65,25.0,492900.0,14.4027,14.6364,14.4027,14.6072,492900.0
2009-08-21 10:20:00,25.0,25.01,24.81,24.81,174450.0,14.6072,14.6131,14.4962,14.4962,174450.0
2009-08-21 10:30:00,24.8,24.91,24.79,24.87,156900.0,14.4904,14.5546,14.4845,14.5313,156900.0
2009-08-21 10:40:00,24.87,24.92,24.77,24.8,175350.0,14.5313,14.5605,14.4728,14.4904,175350.0
2009-08-21 10:50:00,24.79,24.82,24.73,24.81,168450.0,14.4845,14.502,14.4495,14.4962,168450.0
2009-08-21 11:00:00,24.81,24.87,24.81,24.85,132300.0,14.4962,14.5313,14.4962,14.5196,132300.0
2009-08-21 11:10:00,24.85,24.87,24.79,24.84,107250.0,14.5196,14.5313,14.4845,14.5137,107250.0
2009-08-21 11:20:00,24.84,24.97,24.81,24.94,134400.0,14.5137,14.5897,14.4962,14.5722,134400.0
2009-08-21 11:30:00,24.94,24.95,24.8,24.82,162750.0,14.5722,14.578,14.4904,14.502,162750.0
2009-08-21 11:40:00,24.82,24.95,24.82,24.87,140250.0,14.502,14.578,14.502,14.5313,140250.0
2009-08-21 11:50:00,24.88,24.93,24.85,24.89,97950.0,14.5371,14.5663,14.5196,14.5429,97950.0
2009-08-21 12:00:00,24.89,24.91,24.85,24.89,117450.0,14.5429,14.5546,14.5196,14.5429,117450.0
2009-08-21 12:10:00,24.88,24.89,24.83,24.87,131400.0,14.5371,14.5429,14.5079,14.5313,131400.0
2009-08-21 12:20:00,24.87,24.87,24.81,24.82,154050.0,14.5313,14.5313,14.4962,14.502,154050.0
2009-08-21 12:30:00,24.83,24.85,24.75,24.75,105000.0,14.5079,14.5196,14.4611,14.4611,105000.0
2009-08-21 12:40:00,24.75,24.79,24.74,24.77,73800.0,14.4611,14.4845,14.4553,14.4728,73800.0
2009-08-21 12:50:00,24.77,24.77,24.69,24.72,83400.0,14.4728,14.4728,14.4261,14.4436,83400.0
2009-08-21 13:00:00,24.72,24.74,24.67,24.7,118500.0,14.4436,14.4553,14.4144,14.4319,118500.0
2009-08-21 13:10:00,24.7,24.74,24.67,24.73,136050.0,14.4319,14.4553,14.4144,14.4495,136050.0
2009-08-21 13:20:00,24.73,24.76,24.7,24.74,102150.0,14.4495,14.467,14.4319,14.4553,102150.0
2009-08-21 13:30:00,24.73,24.74,24.65,24.68,74100.0,14.4495,14.4553,14.4027,14.4202,74100.0
2009-08-21 13:40:00,24.68,24.68,24.58,24.61,91050.0,14.4202,14.4202,14.3618,14.3793,91050.0
2009-08-21 13:50:00,24.61,24.61,24.55,24.58,98700.0,14.3793,14.3793,14.3443,14.3618,98700.0
2009-08-21 14:00:00,24.58,24.6,24.53,24.55,88350.0,14.3618,14.3735,14.3326,14.3443,88350.0
2009-08-21 14:10:00,24.55,24.63,24.55,24.58,80250.0,14.3443,14.391,14.3443,14.3618,80250.0
2009-08-21 14:20:00,24.57,24.59,24.55,24.56,50850.0,14.356,14.3677,14.3443,14.3501,50850.0
2009-08-21 14:30:00,24.57,24.61,24.55,24.55,62100.0,14.356,14.3793,14.3443,14.3443,62100.0
2009-08-21 14:40:00,24.55,24.61,24.55,24.57,77550.0,14.3443,14.3793,14.3443,14.356,77550.0
2009-08-21 14:50:00,24.57,24.62,24.54,24.62,64200.0,14.356,14.3852,14.3384,14.3852,64200.0
2009-08-21 15:00:00,24.63,24.68,24.6,24.65,85500.0,14.391,14.4202,14.3735,14.4027,85500.0
2009-08-21 15:10:00,24.65,24.79,24.65,24.75,138750.0,14.4027,14.4845,14.4027,14.4611,138750.0
2009-08-21 15:20:00,24.75,24.8,24.75,24.79,105750.0,14.4611,14.4904,14.4611,14.4845,105750.0
2009-08-21 15:30:00,24.79,24.83,24.75,24.79,158250.0,14.4845,14.5079,14.4611,14.4845,158250.0
2009-08-21 15:40:00,24.8,24.85,24.75,24.85,377550.0,14.4904,14.5196,14.4611,14.5196,377550.0
2009-08-21 15:50:00,24.84,24.87,24.78,24.79,495450.0,14.5137,14.5313,14.4787,14.4845,495450.0
2009-08-24 09:30:00,24.56,25.17,24.56,25.11,211950.0,14.3501,14.7065,14.3501,14.6715,211950.0
2009-08-24 09:40:00,25.09,25.09,24.87,24.89,178500.0,14.6598,14.6598,14.5313,14.5429,178500.0
2009-08-24 09:50:00,24.88,24.89,24.76,24.84,137550.0,14.5371,14.5429,14.467,14.5137,137550.0
2009-08-24 10:00:00,24.83,25.01,24.83,25.0,102750.0,14.5079,14.6131,14.5079,14.6072,102750.0
2009-08-24 10:10:00,25.0,25.01,24.93,25.0,81750.0,14.6072,14.6131,14.5663,14.6072,81750.0
2009-08-24 10:20:00,24.99,24.99,24.91,24.92,72750.0,14.6014,14.6014,14.5546,14.5605,72750.0
2009-08-24 10:30:00,24.92,24.97,24.85,24.91,106350.0,14.5605,14.5897,14.5196,14.5546,106350.0
2009-08-24 10:40:00,24.89,24.97,24.89,24.93,37200.0,14.5429,14.5897,14.5429,14.5663,37200.0
2009-08-24 10:50:00,24.93,25.03,24.93,25.01,64500.0,14.5663,14.6247,14.5663,14.6131,64500.0
2009-08-24 11:00:00,25.02,25.07,24.98,25.01,85800.0,14.6189,14.6481,14.5955,14.6131,85800.0
2009-08-24 11:10:00,25.01,25.01,24.93,24.93,44550.0,14.6131,14.6131,14.5663,14.5663,44550.0
2009-08-24 11:20:00,24.93,24.99,24.93,24.95,49500.0,14.5663,14.6014,14.5663,14.578,49500.0
2009-08-24 11:30:00,24.94,24.94,24.87,24.88,60150.0,14.5722,14.5722,14.5313,14.5371,60150.0
2009-08-24 11:40:00,24.88,24.96,24.88,24.95,40500.0,14.5371,14.5838,14.5371,14.578,40500.0
2009-08-24 11:50:00,24.95,24.95,24.86,24.87,57300.0,14.578,14.578,14.5254,14.5313,57300.0
2009-08-24 12:00:00,24.86,24.88,24.82,24.84,55650.0,14.5254,14.5371,14.502,14.5137,55650.0
2009-08-24 12:10:00,24.84,24.85,24.8,24.8,63450.0,14.5137,14.5196,14.4904,14.4904,63450.0
2009-08-24 12:20:00,24.81,24.83,24.77,24.77,50700.0,14.4962,14.5079,14.4728,14.4728,50700.0
2009-08-24 12:30:00,24.77,24.8,24.74,24.8,51150.0,14.4728,14.4904,14.4553,14.4904,51150.0
2009-08-24 12:40:00,24.8,24.84,24.79,24.8,30600.0,14.4904,14.5137,14.4845,14.4904,30600.0
2009-08-24 12:50:00,24.79,24.83,24.79,24.79,29700.0,14.4845,14.5079,14.4845,14.4845,29700.0
2009-08-24 13:00:00,24.78,24.79,24.61,24.63,86400.0,14.4787,14.4845,14.3793,14.391,86400.0
2009-08-24 13:10:00,24.62,24.7,24.61,24.69,81450.0,14.3852,14.4319,14.3793,14.4261,81450.0
2009-08-24 13:20:00,24.69,24.69,24.53,24.54,97500.0,14.4261,14.4261,14.3326,14.3384,97500.0
2009-08-24 13:30:00,24.53,24.69,24.51,24.69,59400.0,14.3326,14.4261,14.3209,14.4261,59400.0
2009-08-24 13:40:00,24.68,24.71,24.65,24.7,49200.0,14.4202,14.4378,14.4027,14.4319,49200.0
2009-08-24 13:50:00,24.71,24.73,24.65,24.66,33600.0,14.4378,14.4495,14.4027,14.4086,33600.0
2009-08-24 14:00:00,24.66,24.69,24.62,24.67,67500.0,14.4086,14.4261,14.3852,14.4144,67500.0
2009-08-24 14:10:00,24.67,24.74,24.65,24.73,45300.0,14.4144,14.4553,14.4027,14.4495,45300.0
2009-08-24 14:20:00,24.73,24.73,24.66,24.68,65850.0,14.4495,14.4495,14.4086,14.4202,65850.0
2009-08-24 14:30:00,24.69,24.71,24.65,24.69,58200.0,14.4261,14.4378,14.4027,14.4261,58200.0
2009-08-24 14:40:00,24.69,24.69,24.61,24.63,37800.0,14.4261,14.4261,14.3793,14.391,37800.0
2009-08-24 14:50:00,24.63,24.68,24.61,24.62,50100.0,14.391,14.4202,14.3793,14.3852,50100.0
2009-08-24 15:00:00,24.63,24.63,24.49,24.5,90750.0,14.391,14.391,14.3092,14.3151,90750.0
2009-08-24 15:10:00,24.5,24.55,24.49,24.49,93900.0,14.3151,14.3443,14.3092,14.3092,93900.0
2009-08-24 15:20:00,24.49,24.61,24.46,24.58,112950.0,14.3092,14.3793,14.2917,14.3618,112950.0
2009-08-24 15:30:00,24.57,24.67,24.57,24.57,148050.0,14.356,14.4144,14.356,14.356,148050.0
2009-08-24 15:40:00,24.57,24.59,24.47,24.49,219000.0,14.356,14.3677,14.2975,14.3092,219000.0
2009-08-24 15:50:00,24.5,24.61,24.5,24.61,275550.0,14.3151,14.3793,14.3151,14.3793,275550.0
2009-08-25 09:30:00,24.48,24.92,24.48,24.77,325950.0,14.3034,14.5605,14.3034,14.4728,325950.0
2009-08-25 09:40:00,24.79,24.97,24.77,24.91,170400.0,14.4845,14.5897,14.4728,14.5546,170400.0
2009-08-25 09:50:00,24.92,25.05,24.91,25.05,144600.0,14.5605,14.6364,14.5546,14.6364,144600.0
2009-08-25 10:00:00,25.05,25.27,25.02,25.18,385350.0,14.6364,14.765,14.6189,14.7124,385350.0
2009-08-25 10:10:00,25.17,25.2,24.86,24.89,145500.0,14.7065,14.7241,14.5254,14.5429,145500.0
2009-08-25 10:20:00,24.89,25.07,24.89,24.95,132750.0,14.5429,14.6481,14.5429,14.578,132750.0
2009-08-25 10:30:00,24.95,25.15,24.95,25.09,135450.0,14.578,14.6949,14.578,14.6598,135450.0
2009-08-25 10:40:00,25.1,25.16,25.06,25.07,102300.0,14.6656,14.7007,14.6423,14.6481,102300.0
2009-08-25 10:50:00,25.08,25.13,25.02,25.06,82500.0,14.654,14.6832,14.6189,14.6423,82500.0
2009-08-25 11:00:00,25.07,25.14,25.05,25.08,68100.0,14.6481,14.689,14.6364,14.654,68100.0
2009-08-25 11:10:00,25.07,25.09,25.03,25.04,59550.0,14.6481,14.6598,14.6247,14.6306,59550.0
2009-08-25 11:20:00,25.04,25.15,25.02,25.15,69000.0,14.6306,14.6949,14.6189,14.6949,69000.0
2009-08-25 11:30:00,25.15,25.17,25.11,25.16,56100.0,14.6949,14.7065,14.6715,14.7007,56100.0
2009-08-25 11:40:00,25.15,25.23,25.12,25.16,115650.0,14.6949,14.7416,14.6773,14.7007,115650.0
2009-08-25 11:50:00,25.16,25.19,25.15,25.18,50550.0,14.7007,14.7182,14.6949,14.7124,50550.0
2009-08-25 12:00:00,25.18,25.19,25.1,25.15,90600.0,14.7124,14.7182,14.6656,14.6949,90600.0
2009-08-25 12:10:00,25.17,25.17,25.09,25.09,55650.0,14.7065,14.7065,14.6598,14.6598,55650.0
2009-08-25 12:20:00,25.09,25.22,25.09,25.21,74550.0,14.6598,14.7358,14.6598,14.7299,74550.0
2009-08-25 12:30:00,25.22,25.25,25.21,25.21,61650.0,14.7358,14.7533,14.7299,14.7299,61650.0
2009-08-25 12:40:00,25.22,25.23,25.19,25.23,41700.0,14.7358,14.7416,14.7182,14.7416,41700.0
2009-08-25 12:50:00,25.22,25.22,25.07,25.09,81300.0,14.7358,14.7358,14.6481,14.6598,81300.0
2009-08-25 13:00:00,25.11,25.17,25.11,25.15,54300.0,14.6715,14.7065,14.6715,14.6949,54300.0
2009-08-25 13:10:00,25.16,25.19,25.11,25.13,84600.0,14.7007,14.7182,14.6715,14.6832,84600.0
2009-08-25 13:20:00,25.13,25.16,25.02,25.08,129300.0,14.6832,14.7007,14.6189,14.654,129300.0
2009-08-25 13:30:00,25.08,25.13,25.01,25.11,87450.0,14.654,14.6832,14.6131,14.6715,87450.0
2009-08-25 13:40:00,25.11,25.16,25.09,25.15,44250.0,14.6715,14.7007,14.6598,14.6949,44250.0
2009-08-25 13:50:00,25.14,25.15,25.03,25.03,91050.0,14.689,14.6949,14.6247,14.6247,91050.0
2009-08-25 14:00:00,25.03,25.12,24.97,25.07,69900.0,14.6247,14.6773,14.5897,14.6481,69900.0
2009-08-25 14:10:00,25.08,25.1,25.06,25.09,34500.0,14.654,14.6656,14.6423,14.6598,34500.0
2009-08-25 14:20:00,25.08,25.1,25.05,25.05,56700.0,14.654,14.6656,14.6364,14.6364,56700.0
2009-08-25 14:30:00,25.05,25.05,24.91,24.93,51300.0,14.6364,14.6364,14.5546,14.5663,51300.0
2009-08-25 14:40:00,24.94,25.0,24.91,24.99,59850.0,14.5722,14.6072,14.5546,14.6014,59850.0
2009-08-25 14:50:00,24.99,25.07,24.98,25.03,138300.0,14.6014,14.6481,14.5955,14.6247,138300.0
2009-08-25 15:00:00,25.03,25.12,25.03,25.1,91200.0,14.6247,14.6773,14.6247,14.6656,91200.0
2009-08-25 15:10:00,25.1,25.11,25.02,25.04,105000.0,14.6656,14.6715,14.6189,14.6306,105000.0
2009-08-25 15:20:00,25.04,25.11,25.03,25.06,83100.0,14.6306,14.6715,14.6247,14.6423,83100.0
2009-08-25 15:30:00,25.07,25.07,24.98,25.02,138900.0,14.6481,14.6481,14.5955,14.6189,138900.0
2009-08-25 15:40:00,25.02,25.04,24.95,24.98,212250.0,14.6189,14.6306,14.578,14.5955,212250.0
2009-08-25 15:50:00,24.98,25.05,24.96,25.01,401700.0,14.5955,14.6364,14.5838,14.6131,401700.0
2009-08-26 09:30:00,24.92,25.01,24.68,24.71,161850.0,14.5605,14.6131,14.4202,14.4378,161850.0
2009-08-26 09:40:00,24.72,24.74,24.54,24.55,204600.0,14.4436,14.4553,14.3384,14.3443,204600.0
2009-08-26 09:50:00,24.55,24.65,24.47,24.63,90300.0,14.3443,14.4027,14.2975,14.391,90300.0
2009-08-26 10:00:00,24.63,24.91,24.63,24.83,138300.0,14.391,14.5546,14.391,14.5079,138300.0
2009-08-26 10:10:00,24.84,25.03,24.8,25.01,58350.0,14.5137,14.6247,14.4904,14.6131,58350.0
2009-08-26 10:20:00,25.01,25.07,24.85,24.87,61800.0,14.6131,14.6481,14.5196,14.5313,61800.0
2009-08-26 10:30:00,24.87,24.99,24.85,24.95,48150.0,14.5313,14.6014,14.5196,14.578,48150.0
2009-08-26 10:40:00,24.95,24.95,24.69,24.71,59700.0,14.578,14.578,14.4261,14.4378,59700.0
2009-08-26 10:50:00,24.69,24.77,24.67,24.73,45300.0,14.4261,14.4728,14.4144,14.4495,45300.0
2009-08-26 11:00:00,24.73,24.73,24.55,24.57,75750.0,14.4495,14.4495,14.3443,14.356,75750.0
2009-08-26 11:10:00,24.56,24.6,24.51,24.53,97800.0,14.3501,14.3735,14.3209,14.3326,97800.0
2009-08-26 11:20:00,24.53,24.6,24.47,24.57,92400.0,14.3326,14.3735,14.2975,14.356,92400.0
2009-08-26 11:30:00,24.56,24.56,24.38,24.42,109650.0,14.3501,14.3501,14.245,14.2683,109650.0
2009-08-26 11:40:00,24.41,24.5,24.4,24.49,41100.0,14.2625,14.3151,14.2566,14.3092,41100.0
2009-08-26 11:50:00,24.48,24.53,24.43,24.43,75450.0,14.3034,14.3326,14.2742,14.2742,75450.0
2009-08-26 12:00:00,24.43,24.53,24.39,24.52,87750.0,14.2742,14.3326,14.2508,14.3268,87750.0
2009-08-26 12:10:00,24.51,24.57,24.51,24.57,29550.0,14.3209,14.356,14.3209,14.356,29550.0
2009-08-26 12:20:00,24.58,24.61,24.53,24.56,35250.0,14.3618,14.3793,14.3326,14.3501,35250.0
2009-08-26 12:30:00,24.56,24.59,24.5,24.55,49350.0,14.3501,14.3677,14.3151,14.3443,49350.0
2009-08-26 12:40:00,24.55,24.55,24.49,24.51,62100.0,14.3443,14.3443,14.3092,14.3209,62100.0
2009-08-26 12:50:00,24.51,24.59,24.51,24.59,63600.0,14.3209,14.3677,14.3209,14.3677,63600.0
2009-08-26 13:00:00,24.59,24.59,24.47,24.51,75750.0,14.3677,14.3677,14.2975,14.3209,75750.0
2009-08-26 13:10:00,24.53,24.54,24.44,24.47,45900.0,14.3326,14.3384,14.28,14.2975,45900.0
2009-08-26 13:20:00,24.47,24.52,24.47,24.49,28650.0,14.2975,14.3268,14.2975,14.3092,28650.0
2009-08-26 13:30:00,24.49,24.59,24.48,24.58,40950.0,14.3092,14.3677,14.3034,14.3618,40950.0
2009-08-26 13:40:00,24.57,24.57,24.5,24.52,30150.0,14.356,14.356,14.3151,14.3268,30150.0
2009-08-26 13:50:00,24.51,24.64,24.51,24.64,55500.0,14.3209,14.3969,14.3209,14.3969,55500.0
2009-08-26 14:00:00,24.64,24.65,24.57,24.58,28800.0,14.3969,14.4027,14.356,14.3618,28800.0
2009-08-26 14:10:00,24.57,24.57,24.52,24.54,20250.0,14.356,14.356,14.3268,14.3384,20250.0
2009-08-26 14:20:00,24.53,24.56,24.51,24.52,29850.0,14.3326,14.3501,14.3209,14.3268,29850.0
2009-08-26 14:30:00,24.51,24.56,24.5,24.51,35400.0,14.3209,14.3501,14.3151,14.3209,35400.0
2009-08-26 14:40:00,24.51,24.58,24.48,24.56,62400.0,14.3209,14.3618,14.3034,14.3501,62400.0
2009-08-26 14:50:00,24.55,24.55,24.45,24.47,67800.0,14.3443,14.3443,14.2859,14.2975,67800.0
2009-08-26 15:00:00,24.46,24.52,24.44,24.49,48900.0,14.2917,14.3268,14.28,14.3092,48900.0
2009-08-26 15:10:00,24.49,24.53,24.47,24.52,75750.0,14.3092,14.3326,14.2975,14.3268,75750.0
2009-08-26 15:20:00,24.52,24.61,24.52,24.57,77400.0,14.3268,14.3793,14.3268,14.356,77400.0
2009-08-26 15:30:00,24.57,24.6,24.52,24.59,157350.0,14.356,14.3735,14.3268,14.3677,157350.0
2009-08-26 15:40:00,24.6,24.63,24.54,24.62,165900.0,14.3735,14.391,14.3384,14.3852,165900.0
2009-08-26 15:50:00,24.63,24.67,24.6,24.6,277650.0,14.391,14.4144,14.3735,14.3735,277650.0
2009-08-27 09:30:00,24.48,24.76,24.47,24.61,198900.0,14.3034,14.467,14.2975,14.3793,198900.0
2009-08-27 09:40:00,24.61,24.62,24.45,24.47,81000.0,14.3793,14.3852,14.2859,14.2975,81000.0
2009-08-27 09:50:00,24.47,24.49,24.16,24.17,90300.0,14.2975,14.3092,14.1164,14.1223,90300.0
2009-08-27 10:00:00,24.17,24.17,23.99,24.05,112650.0,14.1223,14.1223,14.0171,14.0521,112650.0
2009-08-27 10:10:00,24.03,24.15,24.03,24.15,48000.0,14.0405,14.1106,14.0405,14.1106,48000.0
2009-08-27 10:20:00,24.17,24.27,24.16,24.23,55350.0,14.1223,14.1807,14.1164,14.1573,55350.0
2009-08-27 10:30:00,24.23,24.28,24.13,24.13,64650.0,14.1573,14.1865,14.0989,14.0989,64650.0
2009-08-27 10:40:00,24.13,24.19,24.1,24.17,65250.0,14.0989,14.1339,14.0814,14.1223,65250.0
2009-08-27 10:50:00,24.15,24.19,24.09,24.17,56250.0,14.1106,14.1339,14.0755,14.1223,56250.0
2009-08-27 11:00:00,24.17,24.2,24.09,24.2,43800.0,14.1223,14.1398,14.0755,14.1398,43800.0
2009-08-27 11:10:00,24.2,24.23,24.15,24.17,55500.0,14.1398,14.1573,14.1106,14.1223,55500.0
2009-08-27 11:20:00,24.17,24.3,24.1,24.27,67200.0,14.1223,14.1982,14.0814,14.1807,67200.0
2009-08-27 11:30:00,24.27,24.3,24.18,24.2,65550.0,14.1807,14.1982,14.1281,14.1398,65550.0
2009-08-27 11:40:00,24.2,24.29,24.19,24.29,56550.0,14.1398,14.1924,14.1339,14.1924,56550.0
2009-08-27 11:50:00,24.29,24.33,24.22,24.33,89100.0,14.1924,14.2157,14.1515,14.2157,89100.0
2009-08-27 12:00:00,24.32,24.33,24.25,24.32,49050.0,14.2099,14.2157,14.169,14.2099,49050.0
2009-08-27 12:10:00,24.32,24.37,24.29,24.29,46050.0,14.2099,14.2391,14.1924,14.1924,46050.0
2009-08-27 12:20:00,24.29,24.42,24.28,24.41,68100.0,14.1924,14.2683,14.1865,14.2625,68100.0
2009-08-27 12:30:00,24.41,24.43,24.34,24.37,71550.0,14.2625,14.2742,14.2216,14.2391,71550.0
2009-08-27 12:40:00,24.38,24.42,24.35,24.36,92100.0,14.245,14.2683,14.2274,14.2333,92100.0
2009-08-27 12:50:00,24.36,24.4,24.32,24.4,67350.0,14.2333,14.2566,14.2099,14.2566,67350.0
2009-08-27 13:00:00,24.4,24.45,24.34,24.43,92550.0,14.2566,14.2859,14.2216,14.2742,92550.0
2009-08-27 13:10:00,24.43,24.43,24.31,24.37,88650.0,14.2742,14.2742,14.2041,14.2391,88650.0
2009-08-27 13:20:00,24.36,24.4,24.33,24.36,96900.0,14.2333,14.2566,14.2157,14.2333,96900.0
2009-08-27 13:30:00,24.36,24.48,24.35,24.45,68550.0,14.2333,14.3034,14.2274,14.2859,68550.0
2009-08-27 13:40:00,24.46,24.51,24.41,24.48,106350.0,14.2917,14.3209,14.2625,14.3034,106350.0
2009-08-27 13:50:00,24.47,24.6,24.45,24.53,123450.0,14.2975,14.3735,14.2859,14.3326,123450.0
2009-08-27 14:00:00,24.53,24.65,24.53,24.61,105150.0,14.3326,14.4027,14.3326,14.3793,105150.0
2009-08-27 14:10:00,24.61,24.66,24.58,24.63,138000.0,14.3793,14.4086,14.3618,14.391,138000.0
2009-08-27 14:20:00,24.63,24.67,24.6,24.62,115650.0,14.391,14.4144,14.3735,14.3852,115650.0
2009-08-27 14:30:00,24.63,24.73,24.63,24.7,113250.0,14.391,14.4495,14.391,14.4319,113250.0
2009-08-27 14:40:00,24.7,24.76,24.67,24.69,120450.0,14.4319,14.467,14.4144,14.4261,120450.0
2009-08-27 14:50:00,24.68,24.7,24.58,24.6,110250.0,14.4202,14.4319,14.3618,14.3735,110250.0
2009-08-27 15:00:00,24.61,24.61,24.54,24.57,117600.0,14.3793,14.3793,14.3384,14.356,117600.0
2009-08-27 15:10:00,24.57,24.59,24.55,24.56,139200.0,14.356,14.3677,14.3443,14.3501,139200.0
2009-08-27 15:20:00,24.57,24.63,24.48,24.51,199950.0,14.356,14.391,14.3034,14.3209,199950.0
2009-08-27 15:30:00,24.51,24.59,24.48,24.59,200100.0,14.3209,14.3677,14.3034,14.3677,200100.0
2009-08-27 15:40:00,24.59,24.61,24.53,24.59,267150.0,14.3677,14.3793,14.3326,14.3677,267150.0
2009-08-27 15:50:00,24.58,24.63,24.52,24.54,398700.0,14.3618,14.391,14.3268,14.3384,398700.0
2009-08-28 09:30:00,24.75,24.97,24.51,24.68,140550.0,14.4611,14.5897,14.3209,14.4202,140550.0
2009-08-28 09:40:00,24.71,24.73,24.51,24.61,93600.0,14.4378,14.4495,14.3209,14.3793,93600.0
2009-08-28 09:50:00,24.61,24.76,24.49,24.51,84000.0,14.3793,14.467,14.3092,14.3209,84000.0
2009-08-28 10:00:00,24.53,24.77,24.51,24.73,81450.0,14.3326,14.4728,14.3209,14.4495,81450.0
2009-08-28 10:10:00,24.73,24.79,24.63,24.68,50550.0,14.4495,14.4845,14.391,14.4202,50550.0
2009-08-28 10:20:00,24.67,24.67,24.41,24.45,74400.0,14.4144,14.4144,14.2625,14.2859,74400.0
2009-08-28 10:30:00,24.47,24.59,24.4,24.59,47850.0,14.2975,14.3677,14.2566,14.3677,47850.0
2009-08-28 10:40:00,24.59,24.6,24.48,24.6,35550.0,14.3677,14.3735,14.3034,14.3735,35550.0
2009-08-28 10:50:00,24.6,24.66,24.54,24.56,48000.0,14.3735,14.4086,14.3384,14.3501,48000.0
2009-08-28 11:00:00,24.57,24.57,24.44,24.49,56250.0,14.356,14.356,14.28,14.3092,56250.0
2009-08-28 11:10:00,24.51,24.53,24.46,24.53,39900.0,14.3209,14.3326,14.2917,14.3326,39900.0
2009-08-28 11:20:00,24.51,24.55,24.49,24.53,53400.0,14.3209,14.3443,14.3092,14.3326,53400.0
2009-08-28 11:30:00,24.53,24.54,24.5,24.5,44850.0,14.3326,14.3384,14.3151,14.3151,44850.0
2009-08-28 11:40:00,24.5,24.53,24.42,24.46,62850.0,14.3151,14.3326,14.2683,14.2917,62850.0
2009-08-28 11:50:00,24.47,24.49,24.36,24.43,125700.0,14.2975,14.3092,14.2333,14.2742,125700.0
2009-08-28 12:00:00,24.43,24.44,24.38,24.38,62850.0,14.2742,14.28,14.245,14.245,62850.0
2009-08-28 12:10:00,24.39,24.39,24.19,24.21,79200.0,14.2508,14.2508,14.1339,14.1456,79200.0
2009-08-28 12:20:00,24.21,24.28,24.15,24.19,102600.0,14.1456,14.1865,14.1106,14.1339,102600.0
2009-08-28 12:30:00,24.19,24.31,24.19,24.31,134850.0,14.1339,14.2041,14.1339,14.2041,134850.0
2009-08-28 12:40:00,24.31,24.31,24.24,24.26,46200.0,14.2041,14.2041,14.1632,14.1748,46200.0
2009-08-28 12:50:00,24.25,24.25,24.17,24.2,46200.0,14.169,14.169,14.1223,14.1398,46200.0
2009-08-28 13:00:00,24.21,24.29,24.21,24.28,59400.0,14.1456,14.1924,14.1456,14.1865,59400.0
2009-08-28 13:10:00,24.28,24.31,24.23,24.25,106500.0,14.1865,14.2041,14.1573,14.169,106500.0
2009-08-28 13:20:00,24.25,24.27,24.23,24.23,63300.0,14.169,14.1807,14.1573,14.1573,63300.0
2009-08-28 13:30:00,24.23,24.31,24.23,24.29,77850.0,14.1573,14.2041,14.1573,14.1924,77850.0
2009-08-28 13:40:00,24.3,24.31,24.21,24.25,56700.0,14.1982,14.2041,14.1456,14.169,56700.0
2009-08-28 13:50:00,24.25,24.28,24.22,24.24,44100.0,14.169,14.1865,14.1515,14.1632,44100.0
2009-08-28 14:00:00,24.23,24.3,24.2,24.29,40650.0,14.1573,14.1982,14.1398,14.1924,40650.0
2009-08-28 14:10:00,24.31,24.38,24.29,24.34,78450.0,14.2041,14.245,14.1924,14.2216,78450.0
2009-08-28 14:20:00,24.34,24.34,24.26,24.29,78150.0,14.2216,14.2216,14.1748,14.1924,78150.0
2009-08-28 14:30:00,24.29,24.32,24.25,24.29,103050.0,14.1924,14.2099,14.169,14.1924,103050.0
2009-08-28 14:40:00,24.3,24.33,24.27,24.31,57900.0,14.1982,14.2157,14.1807,14.2041,57900.0
2009-08-28 14:50:00,24.31,24.37,24.31,24.35,69300.0,14.2041,14.2391,14.2041,14.2274,69300.0
2009-08-28 15:00:00,24.35,24.39,24.32,24.37,46200.0,14.2274,14.2508,14.2099,14.2391,46200.0
2009-08-28 15:10:00,24.37,24.44,24.36,24.44,47850.0,14.2391,14.28,14.2333,14.28,47850.0
2009-08-28 15:20:00,24.44,24.51,24.42,24.5,148350.0,14.28,14.3209,14.2683,14.3151,148350.0
2009-08-28 15:30:00,24.51,24.53,24.41,24.42,181650.0,14.3209,14.3326,14.2625,14.2683,181650.0
2009-08-28 15:40:00,24.42,24.49,24.35,24.41,127500.0,14.2683,14.3092,14.2274,14.2625,127500.0
2009-08-28 15:50:00,24.41,24.48,24.39,24.48,163350.0,14.2625,14.3034,14.2508,14.3034,163350.0
2009-08-31 09:30:00,24.27,24.33,24.1,24.21,108000.0,14.1807,14.2157,14.0814,14.1456,108000.0
2009-08-31 09:40:00,24.19,24.19,23.93,24.05,129750.0,14.1339,14.1339,13.982,14.0521,129750.0
2009-08-31 09:50:00,24.06,24.06,23.86,24.05,129450.0,14.058,14.058,13.9411,14.0521,129450.0
2009-08-31 10:00:00,24.03,24.03,23.91,24.01,99900.0,14.0405,14.0405,13.9703,14.0288,99900.0
2009-08-31 10:10:00,24.01,24.14,23.97,24.07,54450.0,14.0288,14.1047,14.0054,14.0638,54450.0
2009-08-31 10:20:00,24.09,24.15,23.97,24.05,65400.0,14.0755,14.1106,14.0054,14.0521,65400.0
2009-08-31 10:30:00,24.05,24.1,23.95,24.08,66150.0,14.0521,14.0814,13.9937,14.0697,66150.0
2009-08-31 10:40:00,24.08,24.15,24.03,24.05,91200.0,14.0697,14.1106,14.0405,14.0521,91200.0
2009-08-31 10:50:00,24.05,24.14,23.95,24.08,74700.0,14.0521,14.1047,13.9937,14.0697,74700.0
2009-08-31 11:00:00,24.08,24.08,23.96,24.01,61950.0,14.0697,14.0697,13.9996,14.0288,61950.0
2009-08-31 11:10:00,24.02,24.07,24.0,24.0,45000.0,14.0346,14.0638,14.0229,14.0229,45000.0
2009-08-31 11:20:00,24.0,24.06,23.95,23.97,37950.0,14.0229,14.058,13.9937,14.0054,37950.0
2009-08-31 11:30:00,23.97,24.0,23.95,23.97,71250.0,14.0054,14.0229,13.9937,14.0054,71250.0
2009-08-31 11:40:00,23.97,23.97,23.87,23.88,81000.0,14.0054,14.0054,13.947,13.9528,81000.0
2009-08-31 11:50:00,23.89,23.95,23.85,23.93,41850.0,13.9587,13.9937,13.9353,13.982,41850.0
2009-08-31 12:00:00,23.94,24.01,23.9,23.91,53100.0,13.9879,14.0288,13.9645,13.9703,53100.0
2009-08-31 12:10:00,23.92,23.99,23.92,23.98,75000.0,13.9762,14.0171,13.9762,14.0112,75000.0
2009-08-31 12:20:00,23.99,24.06,23.99,24.03,53100.0,14.0171,14.058,14.0171,14.0405,53100.0
2009-08-31 12:30:00,24.03,24.07,23.93,23.97,39300.0,14.0405,14.0638,13.982,14.0054,39300.0
2009-08-31 12:40:00,23.97,24.01,23.97,23.99,17850.0,14.0054,14.0288,14.0054,14.0171,17850.0
2009-08-31 12:50:00,24.0,24.01,23.89,23.91,91650.0,14.0229,14.0288,13.9587,13.9703,91650.0
2009-08-31 13:00:00,23.91,23.93,23.89,23.93,26100.0,13.9703,13.982,13.9587,13.982,26100.0
2009-08-31 13:10:00,23.93,23.93,23.91,23.91,48600.0,13.982,13.982,13.9703,13.9703,48600.0
2009-08-31 13:20:00,23.92,23.93,23.9,23.91,31350.0,13.9762,13.982,13.9645,13.9703,31350.0
2009-08-31 13:30:00,23.91,23.94,23.89,23.92,57600.0,13.9703,13.9879,13.9587,13.9762,57600.0
2009-08-31 13:40:00,23.93,23.93,23.87,23.89,29700.0,13.982,13.982,13.947,13.9587,29700.0
2009-08-31 13:50:00,23.89,23.9,23.87,23.9,42000.0,13.9587,13.9645,13.947,13.9645,42000.0
2009-08-31 14:00:00,23.9,23.9,23.85,23.9,42750.0,13.9645,13.9645,13.9353,13.9645,42750.0
2009-08-31 14:10:00,23.9,23.9,23.84,23.87,48750.0,13.9645,13.9645,13.9294,13.947,48750.0
2009-08-31 14:20:00,23.85,23.9,23.85,23.87,44550.0,13.9353,13.9645,13.9353,13.947,44550.0
2009-08-31 14:30:00,23.88,23.95,23.87,23.94,56850.0,13.9528,13.9937,13.947,13.9879,56850.0
2009-08-31 14:40:00,23.94,24.0,23.93,23.97,34500.0,13.9879,14.0229,13.982,14.0054,34500.0
2009-08-31 14:50:00,23.97,24.05,23.96,23.99,81600.0,14.0054,14.0521,13.9996,14.0171,81600.0
2009-08-31 15:00:00,23.98,23.98,23.9,23.93,78450.0,14.0112,14.0112,13.9645,13.982,78450.0
2009-08-31 15:10:00,23.93,24.01,23.92,23.98,97950.0,13.982,14.0288,13.9762,14.0112,97950.0
2009-08-31 15:20:00,23.98,24.05,23.95,24.04,183450.0,14.0112,14.0521,13.9937,14.0463,183450.0
2009-08-31 15:30:00,24.04,24.09,24.03,24.06,169500.0,14.0463,14.0755,14.0405,14.058,169500.0
2009-08-31 15:40:00,24.06,24.15,24.03,24.12,205500.0,14.058,14.1106,14.0405,14.093,205500.0
2009-08-31 15:50:00,24.12,24.15,24.07,24.13,336600.0,14.093,14.1106,14.0638,14.0989,336600.0
2009-09-01 09:30:00,24.21,24.49,23.97,24.28,325650.0,14.1456,14.3092,14.0054,14.1865,325650.0
2009-09-01 09:40:00,24.29,24.62,24.29,24.61,141600.0,14.1924,14.3852,14.1924,14.3793,141600.0
2009-09-01 09:50:00,24.59,24.8,24.59,24.69,176850.0,14.3677,14.4904,14.3677,14.4261,176850.0
2009-09-01 10:00:00,24.71,24.94,24.66,24.83,156450.0,14.4378,14.5722,14.4086,14.5079,156450.0
2009-09-01 10:10:00,24.83,24.87,24.53,24.57,158850.0,14.5079,14.5313,14.3326,14.356,158850.0
2009-09-01 10:20:00,24.57,24.61,24.48,24.54,155850.0,14.356,14.3793,14.3034,14.3384,155850.0
2009-09-01 10:30:00,24.53,24.57,24.43,24.43,83250.0,14.3326,14.356,14.2742,14.2742,83250.0
2009-09-01 10:40:00,24.44,24.45,24.3,24.36,117600.0,14.28,14.2859,14.1982,14.2333,117600.0
2009-09-01 10:50:00,24.35,24.36,24.18,24.19,92850.0,14.2274,14.2333,14.1281,14.1339,92850.0
2009-09-01 11:00:00,24.17,24.25,24.02,24.04,159900.0,14.1223,14.169,14.0346,14.0463,159900.0
2009-09-01 11:10:00,24.04,24.05,23.81,23.91,163350.0,14.0463,14.0521,13.9119,13.9703,163350.0
2009-09-01 11:20:00,23.91,23.91,23.61,23.62,175650.0,13.9703,13.9703,13.7951,13.8009,175650.0
2009-09-01 11:30:00,23.62,23.65,23.46,23.61,160350.0,13.8009,13.8184,13.7074,13.7951,160350.0
2009-09-01 11:40:00,23.61,23.69,23.55,23.59,139500.0,13.7951,13.8418,13.76,13.7834,139500.0
2009-09-01 11:50:00,23.59,23.63,23.41,23.45,166650.0,13.7834,13.8067,13.6782,13.7016,166650.0
2009-09-01 12:00:00,23.44,23.55,23.39,23.53,134700.0,13.6957,13.76,13.6665,13.7483,134700.0
2009-09-01 12:10:00,23.53,23.54,23.47,23.52,93450.0,13.7483,13.7542,13.7133,13.7425,93450.0
2009-09-01 12:20:00,23.51,23.52,23.38,23.41,117450.0,13.7366,13.7425,13.6607,13.6782,117450.0
2009-09-01 12:30:00,23.4,23.51,23.36,23.45,158550.0,13.6724,13.7366,13.649,13.7016,158550.0
2009-09-01 12:40:00,23.46,23.51,23.42,23.51,183150.0,13.7074,13.7366,13.684,13.7366,183150.0
2009-09-01 12:50:00,23.51,23.51,23.39,23.39,77850.0,13.7366,13.7366,13.6665,13.6665,77850.0
2009-09-01 13:00:00,23.4,23.5,23.31,23.36,150750.0,13.6724,13.7308,13.6198,13.649,150750.0
2009-09-01 13:10:00,23.35,23.37,23.28,23.36,101250.0,13.6431,13.6548,13.6022,13.649,101250.0
2009-09-01 13:20:00,23.37,23.44,23.31,23.39,75600.0,13.6548,13.6957,13.6198,13.6665,75600.0
2009-09-01 13:30:00,23.4,23.43,23.3,23.33,189000.0,13.6724,13.6899,13.6139,13.6315,189000.0
2009-09-01 13:40:00,23.33,23.46,23.31,23.41,119100.0,13.6315,13.7074,13.6198,13.6782,119100.0
2009-09-01 13:50:00,23.41,23.5,23.39,23.49,95700.0,13.6782,13.7308,13.6665,13.7249,95700.0
2009-09-01 14:00:00,23.49,23.5,23.42,23.46,72900.0,13.7249,13.7308,13.684,13.7074,72900.0
2009-09-01 14:10:00,23.46,23.5,23.4,23.48,106350.0,13.7074,13.7308,13.6724,13.7191,106350.0
2009-09-01 14:20:00,23.49,23.51,23.35,23.42,83700.0,13.7249,13.7366,13.6431,13.684,83700.0
2009-09-01 14:30:00,23.43,23.53,23.39,23.52,126150.0,13.6899,13.7483,13.6665,13.7425,126150.0
2009-09-01 14:40:00,23.51,23.51,23.37,23.41,114000.0,13.7366,13.7366,13.6548,13.6782,114000.0
2009-09-01 14:50:00,23.41,23.49,23.37,23.47,128550.0,13.6782,13.7249,13.6548,13.7133,128550.0
2009-09-01 15:00:00,23.47,23.54,23.43,23.47,90450.0,13.7133,13.7542,13.6899,13.7133,90450.0
2009-09-01 15:10:00,23.48,23.53,23.47,23.49,60750.0,13.7191,13.7483,13.7133,13.7249,60750.0
2009-09-01 15:20:00,23.49,23.49,23.38,23.42,123000.0,13.7249,13.7249,13.6607,13.684,123000.0
2009-09-01 15:30:00,23.42,23.48,23.4,23.45,155250.0,13.684,13.7191,13.6724,13.7016,155250.0
2009-09-01 15:40:00,23.45,23.45,23.32,23.37,257700.0,13.7016,13.7016,13.6256,13.6548,257700.0
2009-09-01 15:50:00,23.37,23.46,23.34,23.37,471900.0,13.6548,13.7074,13.6373,13.6548,471900.0
2009-09-02 09:30:00,23.39,23.45,22.94,22.95,250800.0,13.6665,13.7016,13.4036,13.4094,250800.0
2009-09-02 09:40:00,22.95,23.2,22.92,23.09,155550.0,13.4094,13.5555,13.3919,13.4912,155550.0
2009-09-02 09:50:00,23.12,23.4,23.12,23.22,184050.0,13.5088,13.6724,13.5088,13.5672,184050.0
2009-09-02 10:00:00,23.23,23.37,23.15,23.26,180150.0,13.573,13.6548,13.5263,13.5906,180150.0
2009-09-02 10:10:00,23.26,23.35,23.19,23.28,102450.0,13.5906,13.6431,13.5497,13.6022,102450.0
2009-09-02 10:20:00,23.28,23.28,23.05,23.05,104850.0,13.6022,13.6022,13.4679,13.4679,104850.0
2009-09-02 10:30:00,23.06,23.22,23.01,23.21,102600.0,13.4737,13.5672,13.4445,13.5613,102600.0
2009-09-02 10:40:00,23.2,23.32,23.2,23.31,73650.0,13.5555,13.6256,13.5555,13.6198,73650.0
2009-09-02 10:50:00,23.31,23.45,23.28,23.43,93750.0,13.6198,13.7016,13.6022,13.6899,93750.0
2009-09-02 11:00:00,23.44,23.44,23.27,23.29,76650.0,13.6957,13.6957,13.5964,13.6081,76650.0
2009-09-02 11:10:00,23.28,23.39,23.26,23.37,99300.0,13.6022,13.6665,13.5906,13.6548,99300.0
2009-09-02 11:20:00,23.38,23.49,23.38,23.49,132450.0,13.6607,13.7249,13.6607,13.7249,132450.0
2009-09-02 11:30:00,23.49,23.53,23.43,23.49,223650.0,13.7249,13.7483,13.6899,13.7249,223650.0
2009-09-02 11:40:00,23.49,23.52,23.45,23.47,178200.0,13.7249,13.7425,13.7016,13.7133,178200.0
2009-09-02 11:50:00,23.46,23.55,23.43,23.45,101700.0,13.7074,13.76,13.6899,13.7016,101700.0
2009-09-02 12:00:00,23.45,23.49,23.34,23.35,73650.0,13.7016,13.7249,13.6373,13.6431,73650.0
2009-09-02 12:10:00,23.35,23.39,23.33,23.35,93150.0,13.6431,13.6665,13.6315,13.6431,93150.0
2009-09-02 12:20:00,23.35,23.47,23.35,23.41,65400.0,13.6431,13.7133,13.6431,13.6782,65400.0
2009-09-02 12:30:00,23.41,23.43,23.37,23.39,73350.0,13.6782,13.6899,13.6548,13.6665,73350.0
2009-09-02 12:40:00,23.39,23.41,23.35,23.39,53700.0,13.6665,13.6782,13.6431,13.6665,53700.0
2009-09-02 12:50:00,23.39,23.43,23.39,23.41,46050.0,13.6665,13.6899,13.6665,13.6782,46050.0
2009-09-02 13:00:00,23.41,23.43,23.35,23.38,64050.0,13.6782,13.6899,13.6431,13.6607,64050.0
2009-09-02 13:10:00,23.38,23.43,23.33,23.41,121500.0,13.6607,13.6899,13.6315,13.6782,121500.0
2009-09-02 13:20:00,23.4,23.42,23.36,23.36,92100.0,13.6724,13.684,13.649,13.649,92100.0
2009-09-02 13:30:00,23.36,23.36,23.33,23.34,64350.0,13.649,13.649,13.6315,13.6373,64350.0
2009-09-02 13:40:00,23.33,23.41,23.31,23.4,168750.0,13.6315,13.6782,13.6198,13.6724,168750.0
2009-09-02 13:50:00,23.41,23.41,23.37,23.37,84600.0,13.6782,13.6782,13.6548,13.6548,84600.0
2009-09-02 14:00:00,23.37,23.41,23.33,23.33,85050.0,13.6548,13.6782,13.6315,13.6315,85050.0
2009-09-02 14:10:00,23.33,23.39,23.33,23.38,85500.0,13.6315,13.6665,13.6315,13.6607,85500.0
2009-09-02 14:20:00,23.37,23.37,23.33,23.36,40650.0,13.6548,13.6548,13.6315,13.649,40650.0
2009-09-02 14:30:00,23.36,23.47,23.36,23.45,99150.0,13.649,13.7133,13.649,13.7016,99150.0
2009-09-02 14:40:00,23.45,23.49,23.43,23.47,150900.0,13.7016,13.7249,13.6899,13.7133,150900.0
2009-09-02 14:50:00,23.47,23.48,23.43,23.44,56400.0,13.7133,13.7191,13.6899,13.6957,56400.0
2009-09-02 15:00:00,23.44,23.45,23.39,23.41,77400.0,13.6957,13.7016,13.6665,13.6782,77400.0
2009-09-02 15:10:00,23.4,23.53,23.39,23.51,106200.0,13.6724,13.7483,13.6665,13.7366,106200.0
2009-09-02 15:20:00,23.5,23.51,23.43,23.43,141000.0,13.7308,13.7366,13.6899,13.6899,141000.0
2009-09-02 15:30:00,23.44,23.49,23.44,23.48,213600.0,13.6957,13.7249,13.6957,13.7191,213600.0
2009-09-02 15:40:00,23.47,23.48,23.35,23.36,197700.0,13.7133,13.7191,13.6431,13.649,197700.0
2009-09-02 15:50:00,23.36,23.41,23.32,23.35,307350.0,13.649,13.6782,13.6256,13.6431,307350.0
2009-09-03 09:30:00,23.45,23.69,23.37,23.47,314400.0,13.7016,13.8418,13.6548,13.7133,314400.0
2009-09-03 09:40:00,23.47,23.49,23.3,23.45,57300.0,13.7133,13.7249,13.6139,13.7016,57300.0
2009-09-03 09:50:00,23.47,23.49,23.33,23.43,198750.0,13.7133,13.7249,13.6315,13.6899,198750.0
2009-09-03 10:00:00,23.45,23.56,23.3,23.43,155700.0,13.7016,13.7658,13.6139,13.6899,155700.0
2009-09-03 10:10:00,23.42,23.45,23.34,23.38,127950.0,13.684,13.7016,13.6373,13.6607,127950.0
2009-09-03 10:20:00,23.38,23.43,23.22,23.39,102750.0,13.6607,13.6899,13.5672,13.6665,102750.0
2009-09-03 10:30:00,23.38,23.42,23.33,23.41,71850.0,13.6607,13.684,13.6315,13.6782,71850.0
2009-09-03 10:40:00,23.42,23.49,23.39,23.43,50550.0,13.684,13.7249,13.6665,13.6899,50550.0
2009-09-03 10:50:00,23.44,23.49,23.43,23.43,43650.0,13.6957,13.7249,13.6899,13.6899,43650.0
2009-09-03 11:00:00,23.44,23.55,23.44,23.55,67500.0,13.6957,13.76,13.6957,13.76,67500.0
2009-09-03 11:10:00,23.54,23.58,23.47,23.47,72900.0,13.7542,13.7775,13.7133,13.7133,72900.0
2009-09-03 11:20:00,23.47,23.5,23.44,23.47,47250.0,13.7133,13.7308,13.6957,13.7133,47250.0
2009-09-03 11:30:00,23.45,23.52,23.45,23.49,91500.0,13.7016,13.7425,13.7016,13.7249,91500.0
2009-09-03 11:40:00,23.49,23.53,23.47,23.49,73350.0,13.7249,13.7483,13.7133,13.7249,73350.0
2009-09-03 11:50:00,23.48,23.52,23.43,23.48,54450.0,13.7191,13.7425,13.6899,13.7191,54450.0
2009-09-03 12:00:00,23.48,23.53,23.46,23.53,79500.0,13.7191,13.7483,13.7074,13.7483,79500.0
2009-09-03 12:10:00,23.53,23.61,23.53,23.55,84150.0,13.7483,13.7951,13.7483,13.76,84150.0
2009-09-03 12:20:00,23.55,23.57,23.51,23.51,52200.0,13.76,13.7717,13.7366,13.7366,52200.0
2009-09-03 12:30:00,23.51,23.52,23.46,23.47,27000.0,13.7366,13.7425,13.7074,13.7133,27000.0
2009-09-03 12:40:00,23.47,23.49,23.45,23.45,48150.0,13.7133,13.7249,13.7016,13.7016,48150.0
2009-09-03 12:50:00,23.45,23.46,23.42,23.44,42300.0,13.7016,13.7074,13.684,13.6957,42300.0
2009-09-03 13:00:00,23.43,23.47,23.42,23.43,28800.0,13.6899,13.7133,13.684,13.6899,28800.0
2009-09-03 13:10:00,23.43,23.48,23.43,23.46,48900.0,13.6899,13.7191,13.6899,13.7074,48900.0
2009-09-03 13:20:00,23.46,23.49,23.43,23.44,48300.0,13.7074,13.7249,13.6899,13.6957,48300.0
2009-09-03 13:30:00,23.44,23.49,23.44,23.45,65250.0,13.6957,13.7249,13.6957,13.7016,65250.0
2009-09-03 13:40:00,23.46,23.47,23.43,23.45,209700.0,13.7074,13.7133,13.6899,13.7016,209700.0
2009-09-03 13:50:00,23.45,23.45,23.43,23.44,28950.0,13.7016,13.7016,13.6899,13.6957,28950.0
2009-09-03 14:00:00,23.44,23.47,23.43,23.43,26700.0,13.6957,13.7133,13.6899,13.6899,26700.0
2009-09-03 14:10:00,23.44,23.47,23.41,23.41,91050.0,13.6957,13.7133,13.6782,13.6782,91050.0
2009-09-03 14:20:00,23.41,23.44,23.38,23.42,85350.0,13.6782,13.6957,13.6607,13.684,85350.0
2009-09-03 14:30:00,23.42,23.42,23.39,23.41,56850.0,13.684,13.684,13.6665,13.6782,56850.0
2009-09-03 14:40:00,23.41,23.46,23.39,23.41,79650.0,13.6782,13.7074,13.6665,13.6782,79650.0
2009-09-03 14:50:00,23.41,23.45,23.41,23.43,33750.0,13.6782,13.7016,13.6782,13.6899,33750.0
2009-09-03 15:00:00,23.43,23.5,23.42,23.49,42750.0,13.6899,13.7308,13.684,13.7249,42750.0
2009-09-03 15:10:00,23.49,23.54,23.47,23.51,51300.0,13.7249,13.7542,13.7133,13.7366,51300.0
2009-09-03 15:20:00,23.52,23.53,23.48,23.49,69750.0,13.7425,13.7483,13.7191,13.7249,69750.0
2009-09-03 15:30:00,23.48,23.59,23.48,23.59,148200.0,13.7191,13.7834,13.7191,13.7834,148200.0
2009-09-03 15:40:00,23.59,23.61,23.55,23.6,94350.0,13.7834,13.7951,13.76,13.7892,94350.0
2009-09-03 15:50:00,23.6,23.68,23.57,23.64,369000.0,13.7892,13.836,13.7717,13.8126,369000.0
2009-09-04 09:30:00,23.65,23.67,23.38,23.66,81450.0,13.8184,13.8301,13.6607,13.8243,81450.0
2009-09-04 09:40:00,23.65,23.78,23.53,23.57,129450.0,13.8184,13.8944,13.7483,13.7717,129450.0
2009-09-04 09:50:00,23.57,23.57,23.39,23.56,105600.0,13.7717,13.7717,13.6665,13.7658,105600.0
2009-09-04 10:00:00,23.55,23.77,23.54,23.73,98550.0,13.76,13.8885,13.7542,13.8652,98550.0
2009-09-04 10:10:00,23.72,23.82,23.69,23.79,36300.0,13.8593,13.9178,13.8418,13.9002,36300.0
2009-09-04 10:20:00,23.79,23.85,23.78,23.82,31200.0,13.9002,13.9353,13.8944,13.9178,31200.0
2009-09-04 10:30:00,23.81,23.94,23.8,23.91,54000.0,13.9119,13.9879,13.9061,13.9703,54000.0
2009-09-04 10:40:00,23.91,23.97,23.89,23.92,133500.0,13.9703,14.0054,13.9587,13.9762,133500.0
2009-09-04 10:50:00,23.93,23.99,23.88,23.95,142950.0,13.982,14.0171,13.9528,13.9937,142950.0
2009-09-04 11:00:00,23.95,23.97,23.82,23.83,155100.0,13.9937,14.0054,13.9178,13.9236,155100.0
2009-09-04 11:10:00,23.84,23.91,23.82,23.89,39900.0,13.9294,13.9703,13.9178,13.9587,39900.0
2009-09-04 11:20:00,23.89,23.92,23.87,23.9,62550.0,13.9587,13.9762,13.947,13.9645,62550.0
2009-09-04 11:30:00,23.89,23.97,23.86,23.9,71100.0,13.9587,14.0054,13.9411,13.9645,71100.0
2009-09-04 11:40:00,23.91,23.93,23.89,23.93,37050.0,13.9703,13.982,13.9587,13.982,37050.0
2009-09-04 11:50:00,23.93,23.98,23.85,23.98,221700.0,13.982,14.0112,13.9353,14.0112,221700.0
2009-09-04 12:00:00,23.98,24.27,23.97,24.25,360600.0,14.0112,14.1807,14.0054,14.169,360600.0
2009-09-04 12:10:00,24.24,24.26,24.18,24.19,131250.0,14.1632,14.1748,14.1281,14.1339,131250.0
2009-09-04 12:20:00,24.2,24.28,24.19,24.21,61050.0,14.1398,14.1865,14.1339,14.1456,61050.0
2009-09-04 12:30:00,24.23,24.25,24.17,24.22,55350.0,14.1573,14.169,14.1223,14.1515,55350.0
2009-09-04 12:40:00,24.2,24.23,24.18,24.21,26850.0,14.1398,14.1573,14.1281,14.1456,26850.0
2009-09-04 12:50:00,24.22,24.27,24.22,24.25,51600.0,14.1515,14.1807,14.1515,14.169,51600.0
2009-09-04 13:00:00,24.26,24.28,24.23,24.24,46500.0,14.1748,14.1865,14.1573,14.1632,46500.0
2009-09-04 13:10:00,24.24,24.32,24.23,24.29,50550.0,14.1632,14.2099,14.1573,14.1924,50550.0
2009-09-04 13:20:00,24.29,24.35,24.25,24.29,75000.0,14.1924,14.2274,14.169,14.1924,75000.0
2009-09-04 13:30:00,24.29,24.32,24.27,24.27,35700.0,14.1924,14.2099,14.1807,14.1807,35700.0
2009-09-04 13:40:00,24.27,24.27,24.17,24.19,91350.0,14.1807,14.1807,14.1223,14.1339,91350.0
2009-09-04 13:50:00,24.19,24.19,24.15,24.15,85200.0,14.1339,14.1339,14.1106,14.1106,85200.0
2009-09-04 14:00:00,24.17,24.21,24.16,24.18,42750.0,14.1223,14.1456,14.1164,14.1281,42750.0
2009-09-04 14:10:00,24.19,24.22,24.16,24.21,52200.0,14.1339,14.1515,14.1164,14.1456,52200.0
2009-09-04 14:20:00,24.21,24.22,24.15,24.16,30000.0,14.1456,14.1515,14.1106,14.1164,30000.0
2009-09-04 14:30:00,24.15,24.18,24.14,24.14,56700.0,14.1106,14.1281,14.1047,14.1047,56700.0
2009-09-04 14:40:00,24.15,24.26,24.15,24.25,37050.0,14.1106,14.1748,14.1106,14.169,37050.0
2009-09-04 14:50:00,24.25,24.29,24.24,24.27,84750.0,14.169,14.1924,14.1632,14.1807,84750.0
2009-09-04 15:00:00,24.27,24.27,24.17,24.17,101250.0,14.1807,14.1807,14.1223,14.1223,101250.0
2009-09-04 15:10:00,24.17,24.25,24.17,24.23,121950.0,14.1223,14.169,14.1223,14.1573,121950.0
2009-09-04 15:20:00,24.25,24.29,24.23,24.28,95100.0,14.169,14.1924,14.1573,14.1865,95100.0
2009-09-04 15:30:00,24.28,24.31,24.23,24.31,156600.0,14.1865,14.2041,14.1573,14.2041,156600.0
2009-09-04 15:40:00,24.31,24.37,24.27,24.37,238200.0,14.2041,14.2391,14.1807,14.2391,238200.0
2009-09-04 15:50:00,24.37,24.38,24.16,24.29,511500.0,14.2391,14.245,14.1164,14.1924,511500.0
2009-09-08 09:30:00,24.36,24.82,24.29,24.67,172200.0,14.2333,14.502,14.1924,14.4144,172200.0
2009-09-08 09:40:00,24.67,24.67,24.57,24.65,102000.0,14.4144,14.4144,14.356,14.4027,102000.0
2009-09-08 09:50:00,24.66,24.76,24.59,24.62,95850.0,14.4086,14.467,14.3677,14.3852,95850.0
2009-09-08 10:00:00,24.61,24.7,24.51,24.56,129450.0,14.3793,14.4319,14.3209,14.3501,129450.0
2009-09-08 10:10:00,24.55,24.71,24.54,24.62,98250.0,14.3443,14.4378,14.3384,14.3852,98250.0
2009-09-08 10:20:00,24.63,24.77,24.61,24.75,123300.0,14.391,14.4728,14.3793,14.4611,123300.0
2009-09-08 10:30:00,24.75,24.89,24.75,24.85,126150.0,14.4611,14.5429,14.4611,14.5196,126150.0
2009-09-08 10:40:00,24.85,24.87,24.79,24.85,104850.0,14.5196,14.5313,14.4845,14.5196,104850.0
2009-09-08 10:50:00,24.86,24.93,24.82,24.93,88350.0,14.5254,14.5663,14.502,14.5663,88350.0
2009-09-08 11:00:00,24.91,24.91,24.75,24.75,38850.0,14.5546,14.5546,14.4611,14.4611,38850.0
2009-09-08 11:10:00,24.75,24.82,24.75,24.79,29850.0,14.4611,14.502,14.4611,14.4845,29850.0
2009-09-08 11:20:00,24.79,24.83,24.77,24.77,51900.0,14.4845,14.5079,14.4728,14.4728,51900.0
2009-09-08 11:30:00,24.78,24.79,24.66,24.67,34500.0,14.4787,14.4845,14.4086,14.4144,34500.0
2009-09-08 11:40:00,24.67,24.67,24.58,24.61,37500.0,14.4144,14.4144,14.3618,14.3793,37500.0
2009-09-08 11:50:00,24.61,24.61,24.54,24.57,45900.0,14.3793,14.3793,14.3384,14.356,45900.0
2009-09-08 12:00:00,24.57,24.59,24.53,24.57,62850.0,14.356,14.3677,14.3326,14.356,62850.0
2009-09-08 12:10:00,24.57,24.64,24.57,24.63,27000.0,14.356,14.3969,14.356,14.391,27000.0
2009-09-08 12:20:00,24.63,24.67,24.61,24.66,29250.0,14.391,14.4144,14.3793,14.4086,29250.0
2009-09-08 12:30:00,24.66,24.67,24.65,24.66,13200.0,14.4086,14.4144,14.4027,14.4086,13200.0
2009-09-08 12:40:00,24.67,24.69,24.64,24.64,58200.0,14.4144,14.4261,14.3969,14.3969,58200.0
2009-09-08 12:50:00,24.64,24.65,24.6,24.6,24900.0,14.3969,14.4027,14.3735,14.3735,24900.0
2009-09-08 13:00:00,24.6,24.61,24.59,24.61,19950.0,14.3735,14.3793,14.3677,14.3793,19950.0
2009-09-08 13:10:00,24.6,24.6,24.49,24.55,47100.0,14.3735,14.3735,14.3092,14.3443,47100.0
2009-09-08 13:20:00,24.55,24.59,24.53,24.59,24900.0,14.3443,14.3677,14.3326,14.3677,24900.0
2009-09-08 13:30:00,24.59,24.59,24.51,24.51,47700.0,14.3677,14.3677,14.3209,14.3209,47700.0
2009-09-08 13:40:00,24.51,24.55,24.46,24.46,23550.0,14.3209,14.3443,14.2917,14.2917,23550.0
2009-09-08 13:50:00,24.46,24.51,24.44,24.51,67800.0,14.2917,14.3209,14.28,14.3209,67800.0
2009-09-08 14:00:00,24.53,24.53,24.49,24.52,62700.0,14.3326,14.3326,14.3092,14.3268,62700.0
2009-09-08 14:10:00,24.52,24.57,24.5,24.53,55200.0,14.3268,14.356,14.3151,14.3326,55200.0
2009-09-08 14:20:00,24.53,24.57,24.51,24.56,34500.0,14.3326,14.356,14.3209,14.3501,34500.0
2009-09-08 14:30:00,24.56,24.6,24.56,24.6,38250.0,14.3501,14.3735,14.3501,14.3735,38250.0
2009-09-08 14:40:00,24.6,24.61,24.58,24.6,49500.0,14.3735,14.3793,14.3618,14.3735,49500.0
2009-09-08 14:50:00,24.59,24.63,24.56,24.57,88200.0,14.3677,14.391,14.3501,14.356,88200.0
2009-09-08 15:00:00,24.56,24.57,24.49,24.51,42000.0,14.3501,14.356,14.3092,14.3209,42000.0
2009-09-08 15:10:00,24.51,24.52,24.49,24.49,51450.0,14.3209,14.3268,14.3092,14.3092,51450.0
2009-09-08 15:20:00,24.49,24.57,24.47,24.56,97050.0,14.3092,14.356,14.2975,14.3501,97050.0
2009-09-08 15:30:00,24.57,24.57,24.51,24.56,137250.0,14.356,14.356,14.3209,14.3501,137250.0
2009-09-08 15:40:00,24.57,24.59,24.53,24.58,223800.0,14.356,14.3677,14.3326,14.3618,223800.0
2009-09-08 15:50:00,24.59,24.63,24.57,24.63,426900.0,14.3677,14.391,14.356,14.391,426900.0
2009-09-09 09:30:00,24.55,24.78,24.43,24.5,322050.0,14.3443,14.4787,14.2742,14.3151,322050.0
2009-09-09 09:40:00,24.5,24.74,24.38,24.69,85650.0,14.3151,14.4553,14.245,14.4261,85650.0
2009-09-09 09:50:00,24.69,24.87,24.69,24.8,131850.0,14.4261,14.5313,14.4261,14.4904,131850.0
2009-09-09 10:00:00,24.8,25.0,24.8,24.95,153000.0,14.4904,14.6072,14.4904,14.578,153000.0
2009-09-09 10:10:00,24.96,25.09,24.89,25.06,107550.0,14.5838,14.6598,14.5429,14.6423,107550.0
2009-09-09 10:20:00,25.05,25.1,24.89,24.95,81150.0,14.6364,14.6656,14.5429,14.578,81150.0
2009-09-09 10:30:00,24.95,25.03,24.93,25.01,66000.0,14.578,14.6247,14.5663,14.6131,66000.0
2009-09-09 10:40:00,25.01,25.05,24.96,24.96,87150.0,14.6131,14.6364,14.5838,14.5838,87150.0
2009-09-09 10:50:00,24.96,24.99,24.93,24.93,60750.0,14.5838,14.6014,14.5663,14.5663,60750.0
2009-09-09 11:00:00,24.94,25.03,24.94,24.96,91500.0,14.5722,14.6247,14.5722,14.5838,91500.0
2009-09-09 11:10:00,24.97,25.03,24.93,24.93,114150.0,14.5897,14.6247,14.5663,14.5663,114150.0
2009-09-09 11:20:00,24.95,25.14,24.93,25.13,116850.0,14.578,14.689,14.5663,14.6832,116850.0
2009-09-09 11:30:00,25.13,25.19,25.11,25.18,116250.0,14.6832,14.7182,14.6715,14.7124,116250.0
2009-09-09 11:40:00,25.17,25.23,25.14,25.18,106200.0,14.7065,14.7416,14.689,14.7124,106200.0
2009-09-09 11:50:00,25.17,25.2,25.14,25.15,52650.0,14.7065,14.7241,14.689,14.6949,52650.0
2009-09-09 12:00:00,25.16,25.18,25.15,25.17,53100.0,14.7007,14.7124,14.6949,14.7065,53100.0
2009-09-09 12:10:00,25.17,25.25,25.15,25.23,163650.0,14.7065,14.7533,14.6949,14.7416,163650.0
2009-09-09 12:20:00,25.23,25.27,25.21,25.25,106200.0,14.7416,14.765,14.7299,14.7533,106200.0
2009-09-09 12:30:00,25.25,25.28,25.25,25.27,51750.0,14.7533,14.7708,14.7533,14.765,51750.0
2009-09-09 12:40:00,25.27,25.31,25.27,25.31,118200.0,14.765,14.7883,14.765,14.7883,118200.0
2009-09-09 12:50:00,25.3,25.38,25.3,25.38,174600.0,14.7825,14.8292,14.7825,14.8292,174600.0
2009-09-09 13:00:00,25.37,25.39,25.31,25.37,170250.0,14.8234,14.8351,14.7883,14.8234,170250.0
2009-09-09 13:10:00,25.37,25.48,25.36,25.47,109500.0,14.8234,14.8877,14.8176,14.8818,109500.0
2009-09-09 13:20:00,25.47,25.52,25.47,25.5,222300.0,14.8818,14.911,14.8818,14.8994,222300.0
2009-09-09 13:30:00,25.5,25.52,25.49,25.51,75300.0,14.8994,14.911,14.8935,14.9052,75300.0
2009-09-09 13:40:00,25.51,25.57,25.5,25.54,75300.0,14.9052,14.9403,14.8994,14.9227,75300.0
2009-09-09 13:50:00,25.54,25.57,25.51,25.54,158100.0,14.9227,14.9403,14.9052,14.9227,158100.0
2009-09-09 14:00:00,25.54,25.56,25.4,25.4,157800.0,14.9227,14.9344,14.8409,14.8409,157800.0
2009-09-09 14:10:00,25.4,25.43,25.37,25.37,218100.0,14.8409,14.8585,14.8234,14.8234,218100.0
2009-09-09 14:20:00,25.37,25.41,25.32,25.4,184200.0,14.8234,14.8468,14.7942,14.8409,184200.0
2009-09-09 14:30:00,25.4,25.45,25.39,25.4,149250.0,14.8409,14.8701,14.8351,14.8409,149250.0
2009-09-09 14:40:00,25.4,25.43,25.38,25.4,175800.0,14.8409,14.8585,14.8292,14.8409,175800.0
2009-09-09 14:50:00,25.39,25.4,25.32,25.38,153150.0,14.8351,14.8409,14.7942,14.8292,153150.0
2009-09-09 15:00:00,25.38,25.43,25.36,25.42,165150.0,14.8292,14.8585,14.8176,14.8526,165150.0
2009-09-09 15:10:00,25.43,25.51,25.42,25.5,266100.0,14.8585,14.9052,14.8526,14.8994,266100.0
2009-09-09 15:20:00,25.51,25.52,25.37,25.39,484050.0,14.9052,14.911,14.8234,14.8351,484050.0
2009-09-09 15:30:00,25.39,25.42,25.32,25.37,315450.0,14.8351,14.8526,14.7942,14.8234,315450.0
2009-09-09 15:40:00,25.37,25.51,25.37,25.5,403350.0,14.8234,14.9052,14.8234,14.8994,403350.0
2009-09-09 15:50:00,25.51,25.53,25.37,25.4,472650.0,14.9052,14.9169,14.8234,14.8409,472650.0
2009-09-10 09:30:00,25.21,25.22,25.03,25.05,222150.0,14.7299,14.7358,14.6247,14.6364,222150.0
2009-09-10 09:40:00,25.06,25.17,24.99,25.14,176250.0,14.6423,14.7065,14.6014,14.689,176250.0
2009-09-10 09:50:00,25.15,25.24,25.09,25.11,126300.0,14.6949,14.7474,14.6598,14.6715,126300.0
2009-09-10 10:00:00,25.1,25.19,25.08,25.13,102450.0,14.6656,14.7182,14.654,14.6832,102450.0
2009-09-10 10:10:00,25.14,25.17,24.92,24.95,231000.0,14.689,14.7065,14.5605,14.578,231000.0
2009-09-10 10:20:00,24.95,24.99,24.86,24.95,265500.0,14.578,14.6014,14.5254,14.578,265500.0
2009-09-10 10:30:00,24.95,25.1,24.95,25.09,81000.0,14.578,14.6656,14.578,14.6598,81000.0
2009-09-10 10:40:00,25.09,25.11,25.0,25.02,35400.0,14.6598,14.6715,14.6072,14.6189,35400.0
2009-09-10 10:50:00,25.03,25.2,25.03,25.19,69900.0,14.6247,14.7241,14.6247,14.7182,69900.0
2009-09-10 11:00:00,25.19,25.33,25.13,25.29,137100.0,14.7182,14.8,14.6832,14.7767,137100.0
2009-09-10 11:10:00,25.29,25.32,25.27,25.29,134400.0,14.7767,14.7942,14.765,14.7767,134400.0
2009-09-10 11:20:00,25.29,25.38,25.29,25.31,187050.0,14.7767,14.8292,14.7767,14.7883,187050.0
2009-09-10 11:30:00,25.31,25.34,25.28,25.33,43500.0,14.7883,14.8059,14.7708,14.8,43500.0
2009-09-10 11:40:00,25.33,25.36,25.29,25.35,50400.0,14.8,14.8176,14.7767,14.8117,50400.0
2009-09-10 11:50:00,25.34,25.34,25.27,25.28,66000.0,14.8059,14.8059,14.765,14.7708,66000.0
2009-09-10 12:00:00,25.28,25.31,25.28,25.29,37200.0,14.7708,14.7883,14.7708,14.7767,37200.0
2009-09-10 12:10:00,25.29,25.31,25.25,25.25,37800.0,14.7767,14.7883,14.7533,14.7533,37800.0
2009-09-10 12:20:00,25.25,25.34,25.25,25.33,59550.0,14.7533,14.8059,14.7533,14.8,59550.0
2009-09-10 12:30:00,25.33,25.37,25.32,25.32,45900.0,14.8,14.8234,14.7942,14.7942,45900.0
2009-09-10 12:40:00,25.33,25.37,25.33,25.34,26100.0,14.8,14.8234,14.8,14.8059,26100.0
2009-09-10 12:50:00,25.35,25.37,25.34,25.35,17100.0,14.8117,14.8234,14.8059,14.8117,17100.0
2009-09-10 13:00:00,25.34,25.41,25.31,25.35,64200.0,14.8059,14.8468,14.7883,14.8117,64200.0
2009-09-10 13:10:00,25.36,25.37,25.31,25.33,62700.0,14.8176,14.8234,14.7883,14.8,62700.0
2009-09-10 13:20:00,25.32,25.33,25.3,25.32,18600.0,14.7942,14.8,14.7825,14.7942,18600.0
2009-09-10 13:30:00,25.31,25.33,25.24,25.25,73650.0,14.7883,14.8,14.7474,14.7533,73650.0
2009-09-10 13:40:00,25.25,25.36,25.25,25.35,55500.0,14.7533,14.8176,14.7533,14.8117,55500.0
2009-09-10 13:50:00,25.35,25.45,25.34,25.45,64050.0,14.8117,14.8701,14.8059,14.8701,64050.0
2009-09-10 14:00:00,25.45,25.47,25.4,25.43,48000.0,14.8701,14.8818,14.8409,14.8585,48000.0
2009-09-10 14:10:00,25.44,25.47,25.42,25.46,30000.0,14.8643,14.8818,14.8526,14.876,30000.0
2009-09-10 14:20:00,25.46,25.47,25.43,25.45,55650.0,14.876,14.8818,14.8585,14.8701,55650.0
2009-09-10 14:30:00,25.45,25.46,25.39,25.41,55350.0,14.8701,14.876,14.8351,14.8468,55350.0
2009-09-10 14:40:00,25.41,25.44,25.39,25.39,26100.0,14.8468,14.8643,14.8351,14.8351,26100.0
2009-09-10 14:50:00,25.4,25.42,25.35,25.42,39600.0,14.8409,14.8526,14.8117,14.8526,39600.0
2009-09-10 15:00:00,25.42,25.43,25.32,25.35,146250.0,14.8526,14.8585,14.7942,14.8117,146250.0
2009-09-10 15:10:00,25.35,25.37,25.3,25.32,60750.0,14.8117,14.8234,14.7825,14.7942,60750.0
2009-09-10 15:20:00,25.32,25.48,25.32,25.47,141900.0,14.7942,14.8877,14.7942,14.8818,141900.0
2009-09-10 15:30:00,25.47,25.53,25.44,25.46,175200.0,14.8818,14.9169,14.8643,14.876,175200.0
2009-09-10 15:40:00,25.46,25.56,25.46,25.53,124050.0,14.876,14.9344,14.876,14.9169,124050.0
2009-09-10 15:50:00,25.53,25.63,25.47,25.55,600300.0,14.9169,14.9753,14.8818,14.9286,600300.0
2009-09-11 09:30:00,25.35,25.78,25.35,25.78,373200.0,14.8117,15.063,14.8117,15.063,373200.0
2009-09-11 09:40:00,25.76,25.82,25.69,25.82,67500.0,15.0513,15.0863,15.0104,15.0863,67500.0
2009-09-11 09:50:00,25.83,25.91,25.78,25.87,81600.0,15.0922,15.1389,15.063,15.1156,81600.0
2009-09-11 10:00:00,25.88,25.93,25.58,25.61,159300.0,15.1214,15.1506,14.9461,14.9636,159300.0
2009-09-11 10:10:00,25.6,25.67,25.52,25.63,96750.0,14.9578,14.9987,14.911,14.9753,96750.0
2009-09-11 10:20:00,25.63,25.76,25.62,25.65,60000.0,14.9753,15.0513,14.9695,14.987,60000.0
2009-09-11 10:30:00,25.67,25.78,25.65,25.77,52050.0,14.9987,15.063,14.987,15.0571,52050.0
2009-09-11 10:40:00,25.79,25.81,25.69,25.75,93000.0,15.0688,15.0805,15.0104,15.0454,93000.0
2009-09-11 10:50:00,25.76,25.83,25.75,25.77,40800.0,15.0513,15.0922,15.0454,15.0571,40800.0
2009-09-11 11:00:00,25.79,25.79,25.72,25.78,70500.0,15.0688,15.0688,15.0279,15.063,70500.0
2009-09-11 11:10:00,25.78,25.82,25.73,25.76,94800.0,15.063,15.0863,15.0338,15.0513,94800.0
2009-09-11 11:20:00,25.75,25.76,25.72,25.73,73350.0,15.0454,15.0513,15.0279,15.0338,73350.0
2009-09-11 11:30:00,25.73,25.75,25.65,25.65,40200.0,15.0338,15.0454,14.987,14.987,40200.0
2009-09-11 11:40:00,25.68,25.68,25.53,25.53,26400.0,15.0045,15.0045,14.9169,14.9169,26400.0
2009-09-11 11:50:00,25.53,25.61,25.5,25.61,49500.0,14.9169,14.9636,14.8994,14.9636,49500.0
2009-09-11 12:00:00,25.62,25.68,25.61,25.68,43200.0,14.9695,15.0045,14.9636,15.0045,43200.0
2009-09-11 12:10:00,25.69,25.69,25.64,25.66,19200.0,15.0104,15.0104,14.9812,14.9929,19200.0
2009-09-11 12:20:00,25.66,25.66,25.58,25.6,48150.0,14.9929,14.9929,14.9461,14.9578,48150.0
2009-09-11 12:30:00,25.6,25.69,25.53,25.63,216300.0,14.9578,15.0104,14.9169,14.9753,216300.0
2009-09-11 12:40:00,25.63,25.65,25.59,25.64,84300.0,14.9753,14.987,14.952,14.9812,84300.0
2009-09-11 12:50:00,25.65,25.73,25.65,25.72,99600.0,14.987,15.0338,14.987,15.0279,99600.0
2009-09-11 13:00:00,25.72,25.76,25.69,25.75,103350.0,15.0279,15.0513,15.0104,15.0454,103350.0
2009-09-11 13:10:00,25.74,25.85,25.74,25.8,147150.0,15.0396,15.1039,15.0396,15.0747,147150.0
2009-09-11 13:20:00,25.81,25.84,25.8,25.8,79200.0,15.0805,15.098,15.0747,15.0747,79200.0
2009-09-11 13:30:00,25.81,25.85,25.79,25.79,102450.0,15.0805,15.1039,15.0688,15.0688,102450.0
2009-09-11 13:40:00,25.79,25.83,25.78,25.81,122250.0,15.0688,15.0922,15.063,15.0805,122250.0
2009-09-11 13:50:00,25.81,25.83,25.67,25.67,115500.0,15.0805,15.0922,14.9987,14.9987,115500.0
2009-09-11 14:00:00,25.68,25.75,25.67,25.7,61650.0,15.0045,15.0454,14.9987,15.0162,61650.0
2009-09-11 14:10:00,25.7,25.78,25.67,25.77,90750.0,15.0162,15.063,14.9987,15.0571,90750.0
2009-09-11 14:20:00,25.76,25.8,25.75,25.77,46800.0,15.0513,15.0747,15.0454,15.0571,46800.0
2009-09-11 14:30:00,25.76,25.81,25.75,25.75,53550.0,15.0513,15.0805,15.0454,15.0454,53550.0
2009-09-11 14:40:00,25.74,25.75,25.7,25.71,47400.0,15.0396,15.0454,15.0162,15.0221,47400.0
2009-09-11 14:50:00,25.71,25.73,25.65,25.67,51150.0,15.0221,15.0338,14.987,14.9987,51150.0
2009-09-11 15:00:00,25.67,25.68,25.63,25.63,34350.0,14.9987,15.0045,14.9753,14.9753,34350.0
2009-09-11 15:10:00,25.64,25.67,25.64,25.65,49950.0,14.9812,14.9987,14.9812,14.987,49950.0
2009-09-11 15:20:00,25.66,25.72,25.64,25.69,112800.0,14.9929,15.0279,14.9812,15.0104,112800.0
2009-09-11 15:30:00,25.69,25.71,25.63,25.67,99450.0,15.0104,15.0221,14.9753,14.9987,99450.0
2009-09-11 15:40:00,25.66,25.71,25.66,25.71,160350.0,14.9929,15.0221,14.9929,15.0221,160350.0
2009-09-11 15:50:00,25.71,25.73,25.63,25.7,370350.0,15.0221,15.0338,14.9753,15.0162,370350.0
2009-09-14 09:30:00,25.51,25.63,25.45,25.53,161100.0,14.9052,14.9753,14.8701,14.9169,161100.0
2009-09-14 09:40:00,25.55,25.77,25.55,25.58,126300.0,14.9286,15.0571,14.9286,14.9461,126300.0
2009-09-14 09:50:00,25.57,25.76,25.55,25.75,69450.0,14.9403,15.0513,14.9286,15.0454,69450.0
2009-09-14 10:00:00,25.76,25.82,25.65,25.79,78300.0,15.0513,15.0863,14.987,15.0688,78300.0
2009-09-14 10:10:00,25.78,25.9,25.65,25.89,68850.0,15.063,15.1331,14.987,15.1272,68850.0
2009-09-14 10:20:00,25.89,25.98,25.87,25.89,58350.0,15.1272,15.1798,15.1156,15.1272,58350.0
2009-09-14 10:30:00,25.89,26.17,25.88,26.14,229350.0,15.1272,15.2908,15.1214,15.2733,229350.0
2009-09-14 10:40:00,26.13,26.23,26.08,26.17,177000.0,15.2675,15.3259,15.2383,15.2908,177000.0
2009-09-14 10:50:00,26.17,26.24,26.11,26.23,169350.0,15.2908,15.3317,15.2558,15.3259,169350.0
2009-09-14 11:00:00,26.23,26.35,26.21,26.29,256050.0,15.3259,15.396,15.3142,15.361,256050.0
2009-09-14 11:10:00,26.27,26.32,26.24,26.3,59100.0,15.3493,15.3785,15.3317,15.3668,59100.0
2009-09-14 11:20:00,26.29,26.36,26.25,26.35,76800.0,15.361,15.4019,15.3376,15.396,76800.0
2009-09-14 11:30:00,26.33,26.34,26.23,26.23,109950.0,15.3843,15.3902,15.3259,15.3259,109950.0
2009-09-14 11:40:00,26.21,26.21,26.07,26.1,128100.0,15.3142,15.3142,15.2324,15.2499,128100.0
2009-09-14 11:50:00,26.09,26.11,26.07,26.08,27900.0,15.2441,15.2558,15.2324,15.2383,27900.0
2009-09-14 12:00:00,26.09,26.1,26.03,26.07,82800.0,15.2441,15.2499,15.209,15.2324,82800.0
2009-09-14 12:10:00,26.07,26.17,26.07,26.17,69000.0,15.2324,15.2908,15.2324,15.2908,69000.0
2009-09-14 12:20:00,26.15,26.21,26.15,26.18,31950.0,15.2792,15.3142,15.2792,15.2967,31950.0
2009-09-14 12:30:00,26.17,26.19,26.09,26.1,27000.0,15.2908,15.3025,15.2441,15.2499,27000.0
2009-09-14 12:40:00,26.09,26.12,26.08,26.08,19800.0,15.2441,15.2616,15.2383,15.2383,19800.0
2009-09-14 12:50:00,26.07,26.12,26.04,26.11,42750.0,15.2324,15.2616,15.2149,15.2558,42750.0
2009-09-14 13:00:00,26.11,26.12,26.03,26.04,73650.0,15.2558,15.2616,15.209,15.2149,73650.0
2009-09-14 13:10:00,26.04,26.04,26.0,26.04,70350.0,15.2149,15.2149,15.1915,15.2149,70350.0
2009-09-14 13:20:00,26.04,26.12,26.03,26.11,88500.0,15.2149,15.2616,15.209,15.2558,88500.0
2009-09-14 13:30:00,26.11,26.23,26.11,26.22,75450.0,15.2558,15.3259,15.2558,15.3201,75450.0
2009-09-14 13:40:00,26.22,26.23,26.13,26.16,45000.0,15.3201,15.3259,15.2675,15.285,45000.0
2009-09-14 13:50:00,26.15,26.17,26.1,26.13,97200.0,15.2792,15.2908,15.2499,15.2675,97200.0
2009-09-14 14:00:00,26.13,26.13,26.07,26.07,55950.0,15.2675,15.2675,15.2324,15.2324,55950.0
2009-09-14 14:10:00,26.07,26.13,26.07,26.11,36900.0,15.2324,15.2675,15.2324,15.2558,36900.0
2009-09-14 14:20:00,26.11,26.27,26.09,26.26,108600.0,15.2558,15.3493,15.2441,15.3434,108600.0
2009-09-14 14:30:00,26.25,26.29,26.23,26.27,47850.0,15.3376,15.361,15.3259,15.3493,47850.0
2009-09-14 14:40:00,26.27,26.29,26.21,26.21,50100.0,15.3493,15.361,15.3142,15.3142,50100.0
2009-09-14 14:50:00,26.21,26.25,26.19,26.22,70950.0,15.3142,15.3376,15.3025,15.3201,70950.0
2009-09-14 15:00:00,26.23,26.24,26.15,26.21,90900.0,15.3259,15.3317,15.2792,15.3142,90900.0
2009-09-14 15:10:00,26.2,26.25,26.18,26.23,46050.0,15.3084,15.3376,15.2967,15.3259,46050.0
2009-09-14 15:20:00,26.23,26.24,26.13,26.13,72600.0,15.3259,15.3317,15.2675,15.2675,72600.0
2009-09-14 15:30:00,26.14,26.22,26.13,26.22,157800.0,15.2733,15.3201,15.2675,15.3201,157800.0
2009-09-14 15:40:00,26.22,26.27,26.2,26.21,196950.0,15.3201,15.3493,15.3084,15.3142,196950.0
2009-09-14 15:50:00,26.21,26.26,26.21,26.25,393600.0,15.3142,15.3434,15.3142,15.3376,393600.0
2009-09-15 09:30:00,25.88,26.23,25.83,26.11,371700.0,15.1214,15.3259,15.0922,15.2558,371700.0
2009-09-15 09:40:00,26.11,26.18,26.05,26.1,99000.0,15.2558,15.2967,15.2207,15.2499,99000.0
2009-09-15 09:50:00,26.1,26.12,25.96,26.11,135750.0,15.2499,15.2616,15.1681,15.2558,135750.0
2009-09-15 10:00:00,26.11,26.13,25.95,26.07,98700.0,15.2558,15.2675,15.1623,15.2324,98700.0
2009-09-15 10:10:00,26.09,26.1,25.94,26.09,105450.0,15.2441,15.2499,15.1565,15.2441,105450.0
2009-09-15 10:20:00,26.07,26.2,26.02,26.2,60300.0,15.2324,15.3084,15.2032,15.3084,60300.0
2009-09-15 10:30:00,26.21,26.23,26.09,26.1,43800.0,15.3142,15.3259,15.2441,15.2499,43800.0
2009-09-15 10:40:00,26.1,26.18,26.1,26.14,48000.0,15.2499,15.2967,15.2499,15.2733,48000.0
2009-09-15 10:50:00,26.15,26.22,26.07,26.21,40200.0,15.2792,15.3201,15.2324,15.3142,40200.0
2009-09-15 11:00:00,26.2,26.22,26.07,26.15,41100.0,15.3084,15.3201,15.2324,15.2792,41100.0
2009-09-15 11:10:00,26.15,26.15,26.03,26.1,34500.0,15.2792,15.2792,15.209,15.2499,34500.0
2009-09-15 11:20:00,26.09,26.14,26.02,26.02,32400.0,15.2441,15.2733,15.2032,15.2032,32400.0
2009-09-15 11:30:00,26.02,26.09,26.0,26.07,41700.0,15.2032,15.2441,15.1915,15.2324,41700.0
2009-09-15 11:40:00,26.07,26.2,26.06,26.19,80850.0,15.2324,15.3084,15.2266,15.3025,80850.0
2009-09-15 11:50:00,26.19,26.21,26.1,26.15,98700.0,15.3025,15.3142,15.2499,15.2792,98700.0
2009-09-15 12:00:00,26.15,26.15,26.07,26.09,56400.0,15.2792,15.2792,15.2324,15.2441,56400.0
2009-09-15 12:10:00,26.09,26.15,26.09,26.13,65850.0,15.2441,15.2792,15.2441,15.2675,65850.0
2009-09-15 12:20:00,26.13,26.14,26.11,26.11,12450.0,15.2675,15.2733,15.2558,15.2558,12450.0
2009-09-15 12:30:00,26.11,26.12,26.04,26.05,37650.0,15.2558,15.2616,15.2149,15.2207,37650.0
2009-09-15 12:40:00,26.05,26.1,26.05,26.09,30600.0,15.2207,15.2499,15.2207,15.2441,30600.0
2009-09-15 12:50:00,26.09,26.15,26.07,26.1,40200.0,15.2441,15.2792,15.2324,15.2499,40200.0
2009-09-15 13:00:00,26.1,26.13,26.07,26.09,74850.0,15.2499,15.2675,15.2324,15.2441,74850.0
2009-09-15 13:10:00,26.1,26.18,26.1,26.17,84300.0,15.2499,15.2967,15.2499,15.2908,84300.0
2009-09-15 13:20:00,26.17,26.21,26.14,26.15,182400.0,15.2908,15.3142,15.2733,15.2792,182400.0
2009-09-15 13:30:00,26.15,26.19,26.14,26.17,141750.0,15.2792,15.3025,15.2733,15.2908,141750.0
2009-09-15 13:40:00,26.18,26.18,26.12,26.17,78450.0,15.2967,15.2967,15.2616,15.2908,78450.0
2009-09-15 13:50:00,26.17,26.21,26.16,26.21,157800.0,15.2908,15.3142,15.285,15.3142,157800.0
2009-09-15 14:00:00,26.21,26.23,26.17,26.2,86550.0,15.3142,15.3259,15.2908,15.3084,86550.0
2009-09-15 14:10:00,26.21,26.23,26.17,26.22,27450.0,15.3142,15.3259,15.2908,15.3201,27450.0
2009-09-15 14:20:00,26.21,26.27,26.21,26.24,38250.0,15.3142,15.3493,15.3142,15.3317,38250.0
2009-09-15 14:30:00,26.25,26.25,26.13,26.15,103950.0,15.3376,15.3376,15.2675,15.2792,103950.0
2009-09-15 14:40:00,26.14,26.2,26.14,26.2,79350.0,15.2733,15.3084,15.2733,15.3084,79350.0
2009-09-15 14:50:00,26.2,26.29,26.2,26.27,78450.0,15.3084,15.361,15.3084,15.3493,78450.0
2009-09-15 15:00:00,26.27,26.27,26.22,26.26,55350.0,15.3493,15.3493,15.3201,15.3434,55350.0
2009-09-15 15:10:00,26.27,26.27,26.23,26.24,61200.0,15.3493,15.3493,15.3259,15.3317,61200.0
2009-09-15 15:20:00,26.25,26.31,26.22,26.25,159300.0,15.3376,15.3726,15.3201,15.3376,159300.0
2009-09-15 15:30:00,26.25,26.27,26.2,26.21,127200.0,15.3376,15.3493,15.3084,15.3142,127200.0
2009-09-15 15:40:00,26.21,26.22,26.13,26.17,149100.0,15.3142,15.3201,15.2675,15.2908,149100.0
2009-09-15 15:50:00,26.17,26.21,26.15,26.15,204300.0,15.2908,15.3142,15.2792,15.2792,204300.0
2009-09-16 09:30:00,26.06,26.26,25.91,26.04,228750.0,15.2266,15.3434,15.1389,15.2149,228750.0
2009-09-16 09:40:00,26.03,26.05,25.81,25.85,102150.0,15.209,15.2207,15.0805,15.1039,102150.0
2009-09-16 09:50:00,25.83,25.97,25.75,25.95,89250.0,15.0922,15.174,15.0454,15.1623,89250.0
2009-09-16 10:00:00,25.97,26.15,25.97,26.14,67950.0,15.174,15.2792,15.174,15.2733,67950.0
2009-09-16 10:10:00,26.14,26.14,26.01,26.03,69450.0,15.2733,15.2733,15.1974,15.209,69450.0
2009-09-16 10:20:00,26.04,26.05,25.89,26.01,128550.0,15.2149,15.2207,15.1272,15.1974,128550.0
2009-09-16 10:30:00,26.02,26.09,25.99,26.07,53550.0,15.2032,15.2441,15.1857,15.2324,53550.0
2009-09-16 10:40:00,26.07,26.19,26.07,26.13,36750.0,15.2324,15.3025,15.2324,15.2675,36750.0
2009-09-16 10:50:00,26.13,26.15,26.05,26.07,49950.0,15.2675,15.2792,15.2207,15.2324,49950.0
2009-09-16 11:00:00,26.07,26.16,26.07,26.11,62100.0,15.2324,15.285,15.2324,15.2558,62100.0
2009-09-16 11:10:00,26.1,26.23,26.1,26.2,129450.0,15.2499,15.3259,15.2499,15.3084,129450.0
2009-09-16 11:20:00,26.2,26.21,26.08,26.08,82950.0,15.3084,15.3142,15.2383,15.2383,82950.0
2009-09-16 11:30:00,26.07,26.19,26.07,26.17,79200.0,15.2324,15.3025,15.2324,15.2908,79200.0
2009-09-16 11:40:00,26.16,26.26,26.16,26.19,81450.0,15.285,15.3434,15.285,15.3025,81450.0
2009-09-16 11:50:00,26.17,26.33,26.16,26.31,144000.0,15.2908,15.3843,15.285,15.3726,144000.0
2009-09-16 12:00:00,26.31,26.39,26.29,26.35,137400.0,15.3726,15.4194,15.361,15.396,137400.0
2009-09-16 12:10:00,26.35,26.4,26.31,26.39,116850.0,15.396,15.4252,15.3726,15.4194,116850.0
2009-09-16 12:20:00,26.39,26.4,26.33,26.33,60000.0,15.4194,15.4252,15.3843,15.3843,60000.0
2009-09-16 12:30:00,26.33,26.37,26.3,26.37,62400.0,15.3843,15.4077,15.3668,15.4077,62400.0
2009-09-16 12:40:00,26.37,26.45,26.36,26.42,107550.0,15.4077,15.4544,15.4019,15.4369,107550.0
2009-09-16 12:50:00,26.42,26.42,26.36,26.41,99900.0,15.4369,15.4369,15.4019,15.4311,99900.0
2009-09-16 13:00:00,26.42,26.46,26.38,26.39,82650.0,15.4369,15.4603,15.4135,15.4194,82650.0
2009-09-16 13:10:00,26.37,26.48,26.34,26.47,48450.0,15.4077,15.472,15.3902,15.4661,48450.0
2009-09-16 13:20:00,26.49,26.55,26.47,26.53,102900.0,15.4778,15.5129,15.4661,15.5012,102900.0
2009-09-16 13:30:00,26.52,26.55,26.45,26.46,47550.0,15.4953,15.5129,15.4544,15.4603,47550.0
2009-09-16 13:40:00,26.46,26.5,26.41,26.43,46200.0,15.4603,15.4837,15.4311,15.4428,46200.0
2009-09-16 13:50:00,26.41,26.46,26.41,26.42,56100.0,15.4311,15.4603,15.4311,15.4369,56100.0
2009-09-16 14:00:00,26.43,26.47,26.41,26.43,64350.0,15.4428,15.4661,15.4311,15.4428,64350.0
2009-09-16 14:10:00,26.42,26.42,26.35,26.36,90750.0,15.4369,15.4369,15.396,15.4019,90750.0
2009-09-16 14:20:00,26.36,26.38,26.33,26.37,91950.0,15.4019,15.4135,15.3843,15.4077,91950.0
2009-09-16 14:30:00,26.37,26.39,26.31,26.34,107850.0,15.4077,15.4194,15.3726,15.3902,107850.0
2009-09-16 14:40:00,26.34,26.4,26.29,26.3,75450.0,15.3902,15.4252,15.361,15.3668,75450.0
2009-09-16 14:50:00,26.29,26.33,26.19,26.2,130800.0,15.361,15.3843,15.3025,15.3084,130800.0
2009-09-16 15:00:00,26.19,26.21,26.14,26.17,263250.0,15.3025,15.3142,15.2733,15.2908,263250.0
2009-09-16 15:10:00,26.17,26.23,26.15,26.21,128100.0,15.2908,15.3259,15.2792,15.3142,128100.0
2009-09-16 15:20:00,26.2,26.27,26.19,26.2,127350.0,15.3084,15.3493,15.3025,15.3084,127350.0
2009-09-16 15:30:00,26.2,26.29,26.19,26.27,213300.0,15.3084,15.361,15.3025,15.3493,213300.0
2009-09-16 15:40:00,26.27,26.33,26.24,26.27,200100.0,15.3493,15.3843,15.3317,15.3493,200100.0
2009-09-16 15:50:00,26.27,26.37,26.27,26.32,476100.0,15.3493,15.4077,15.3493,15.3785,476100.0
2009-09-17 09:30:00,26.21,26.39,26.17,26.3,286800.0,15.3142,15.4194,15.2908,15.3668,286800.0
2009-09-17 09:40:00,26.29,26.29,26.17,26.23,100350.0,15.361,15.361,15.2908,15.3259,100350.0
2009-09-17 09:50:00,26.25,26.43,26.25,26.43,86100.0,15.3376,15.4428,15.3376,15.4428,86100.0
2009-09-17 10:00:00,26.43,26.57,26.34,26.49,165750.0,15.4428,15.5246,15.3902,15.4778,165750.0
2009-09-17 10:10:00,26.53,26.56,26.35,26.43,104250.0,15.5012,15.5187,15.396,15.4428,104250.0
2009-09-17 10:20:00,26.42,26.42,26.19,26.23,120450.0,15.4369,15.4369,15.3025,15.3259,120450.0
2009-09-17 10:30:00,26.25,26.42,26.23,26.42,144600.0,15.3376,15.4369,15.3259,15.4369,144600.0
2009-09-17 10:40:00,26.41,26.49,26.39,26.49,58050.0,15.4311,15.4778,15.4194,15.4778,58050.0
2009-09-17 10:50:00,26.49,26.55,26.49,26.54,71100.0,15.4778,15.5129,15.4778,15.507,71100.0
2009-09-17 11:00:00,26.54,26.55,26.39,26.44,73800.0,15.507,15.5129,15.4194,15.4486,73800.0
2009-09-17 11:10:00,26.43,26.61,26.41,26.59,123000.0,15.4428,15.5479,15.4311,15.5362,123000.0
2009-09-17 11:20:00,26.59,26.65,26.57,26.59,109500.0,15.5362,15.5713,15.5246,15.5362,109500.0
2009-09-17 11:30:00,26.59,26.61,26.49,26.52,69750.0,15.5362,15.5479,15.4778,15.4953,69750.0
2009-09-17 11:40:00,26.52,26.57,26.51,26.53,168600.0,15.4953,15.5246,15.4895,15.5012,168600.0
2009-09-17 11:50:00,26.53,26.56,26.45,26.46,84150.0,15.5012,15.5187,15.4544,15.4603,84150.0
2009-09-17 12:00:00,26.47,26.48,26.34,26.38,48300.0,15.4661,15.472,15.3902,15.4135,48300.0
2009-09-17 12:10:00,26.37,26.37,26.27,26.37,146550.0,15.4077,15.4077,15.3493,15.4077,146550.0
2009-09-17 12:20:00,26.35,26.49,26.35,26.47,138900.0,15.396,15.4778,15.396,15.4661,138900.0
2009-09-17 12:30:00,26.47,26.53,26.47,26.5,123750.0,15.4661,15.5012,15.4661,15.4837,123750.0
2009-09-17 12:40:00,26.49,26.5,26.34,26.42,124500.0,15.4778,15.4837,15.3902,15.4369,124500.0
2009-09-17 12:50:00,26.43,26.51,26.39,26.39,76800.0,15.4428,15.4895,15.4194,15.4194,76800.0
2009-09-17 13:00:00,26.39,26.5,26.39,26.47,133350.0,15.4194,15.4837,15.4194,15.4661,133350.0
2009-09-17 13:10:00,26.49,26.51,26.44,26.46,127200.0,15.4778,15.4895,15.4486,15.4603,127200.0
2009-09-17 13:20:00,26.46,26.47,26.41,26.46,138450.0,15.4603,15.4661,15.4311,15.4603,138450.0
2009-09-17 13:30:00,26.47,26.5,26.42,26.47,62100.0,15.4661,15.4837,15.4369,15.4661,62100.0
2009-09-17 13:40:00,26.47,26.53,26.43,26.52,71700.0,15.4661,15.5012,15.4428,15.4953,71700.0
2009-09-17 13:50:00,26.52,26.54,26.47,26.53,44550.0,15.4953,15.507,15.4661,15.5012,44550.0
2009-09-17 14:00:00,26.52,26.53,26.45,26.48,73950.0,15.4953,15.5012,15.4544,15.472,73950.0
2009-09-17 14:10:00,26.47,26.49,26.43,26.43,72750.0,15.4661,15.4778,15.4428,15.4428,72750.0
2009-09-17 14:20:00,26.43,26.5,26.42,26.5,92400.0,15.4428,15.4837,15.4369,15.4837,92400.0
2009-09-17 14:30:00,26.5,26.52,26.44,26.47,95550.0,15.4837,15.4953,15.4486,15.4661,95550.0
2009-09-17 14:40:00,26.47,26.53,26.45,26.51,132300.0,15.4661,15.5012,15.4544,15.4895,132300.0
2009-09-17 14:50:00,26.51,26.54,26.47,26.48,75600.0,15.4895,15.507,15.4661,15.472,75600.0
2009-09-17 15:00:00,26.49,26.49,26.43,26.44,126150.0,15.4778,15.4778,15.4428,15.4486,126150.0
2009-09-17 15:10:00,26.45,26.51,26.44,26.51,178350.0,15.4544,15.4895,15.4486,15.4895,178350.0
2009-09-17 15:20:00,26.51,26.57,26.48,26.5,260850.0,15.4895,15.5246,15.472,15.4837,260850.0
2009-09-17 15:30:00,26.51,26.53,26.48,26.5,137400.0,15.4895,15.5012,15.472,15.4837,137400.0
2009-09-17 15:40:00,26.51,26.52,26.47,26.5,270450.0,15.4895,15.4953,15.4661,15.4837,270450.0
2009-09-17 15:50:00,26.49,26.52,26.43,26.49,422100.0,15.4778,15.4953,15.4428,15.4778,422100.0
2009-09-18 09:30:00,26.65,26.65,26.46,26.46,1521900.0,15.5713,15.5713,15.4603,15.4603,1521900.0
2009-09-18 09:40:00,26.46,26.63,26.44,26.55,237600.0,15.4603,15.5596,15.4486,15.5129,237600.0
2009-09-18 09:50:00,26.57,26.57,26.26,26.26,296250.0,15.5246,15.5246,15.3434,15.3434,296250.0
2009-09-18 10:00:00,26.26,26.33,26.14,26.18,247050.0,15.3434,15.3843,15.2733,15.2967,247050.0
2009-09-18 10:10:00,26.19,26.28,26.19,26.27,126900.0,15.3025,15.3551,15.3025,15.3493,126900.0
2009-09-18 10:20:00,26.27,26.28,26.18,26.21,105450.0,15.3493,15.3551,15.2967,15.3142,105450.0
2009-09-18 10:30:00,26.21,26.41,26.21,26.33,79200.0,15.3142,15.4311,15.3142,15.3843,79200.0
2009-09-18 10:40:00,26.33,26.39,26.28,26.35,166800.0,15.3843,15.4194,15.3551,15.396,166800.0
2009-09-18 10:50:00,26.35,26.37,26.31,26.35,128550.0,15.396,15.4077,15.3726,15.396,128550.0
2009-09-18 11:00:00,26.35,26.37,26.27,26.28,119850.0,15.396,15.4077,15.3493,15.3551,119850.0
2009-09-18 11:10:00,26.29,26.33,26.25,26.31,131850.0,15.361,15.3843,15.3376,15.3726,131850.0
2009-09-18 11:20:00,26.31,26.33,26.15,26.16,87150.0,15.3726,15.3843,15.2792,15.285,87150.0
2009-09-18 11:30:00,26.17,26.17,26.07,26.1,135000.0,15.2908,15.2908,15.2324,15.2499,135000.0
2009-09-18 11:40:00,26.1,26.17,26.08,26.11,166350.0,15.2499,15.2908,15.2383,15.2558,166350.0
2009-09-18 11:50:00,26.1,26.12,26.07,26.1,103500.0,15.2499,15.2616,15.2324,15.2499,103500.0
2009-09-18 12:00:00,26.1,26.13,26.07,26.1,75900.0,15.2499,15.2675,15.2324,15.2499,75900.0
2009-09-18 12:10:00,26.1,26.22,26.1,26.21,29100.0,15.2499,15.3201,15.2499,15.3142,29100.0
2009-09-18 12:20:00,26.21,26.21,26.17,26.21,20100.0,15.3142,15.3142,15.2908,15.3142,20100.0
2009-09-18 12:30:00,26.21,26.26,26.17,26.2,35250.0,15.3142,15.3434,15.2908,15.3084,35250.0
2009-09-18 12:40:00,26.2,26.25,26.19,26.19,17400.0,15.3084,15.3376,15.3025,15.3025,17400.0
2009-09-18 12:50:00,26.19,26.27,26.18,26.27,42150.0,15.3025,15.3493,15.2967,15.3493,42150.0
2009-09-18 13:00:00,26.27,26.32,26.25,26.31,27600.0,15.3493,15.3785,15.3376,15.3726,27600.0
2009-09-18 13:10:00,26.31,26.31,26.25,26.25,25950.0,15.3726,15.3726,15.3376,15.3376,25950.0
2009-09-18 13:20:00,26.24,26.28,26.24,26.28,40050.0,15.3317,15.3551,15.3317,15.3551,40050.0
2009-09-18 13:30:00,26.28,26.29,26.25,26.29,21150.0,15.3551,15.361,15.3376,15.361,21150.0
2009-09-18 13:40:00,26.29,26.4,26.29,26.38,85350.0,15.361,15.4252,15.361,15.4135,85350.0
2009-09-18 13:50:00,26.37,26.39,26.34,26.39,25200.0,15.4077,15.4194,15.3902,15.4194,25200.0
2009-09-18 14:00:00,26.39,26.41,26.36,26.37,59250.0,15.4194,15.4311,15.4019,15.4077,59250.0
2009-09-18 14:10:00,26.37,26.39,26.36,26.39,30450.0,15.4077,15.4194,15.4019,15.4194,30450.0
2009-09-18 14:20:00,26.39,26.39,26.37,26.38,22200.0,15.4194,15.4194,15.4077,15.4135,22200.0
2009-09-18 14:30:00,26.37,26.39,26.35,26.37,72150.0,15.4077,15.4194,15.396,15.4077,72150.0
2009-09-18 14:40:00,26.37,26.39,26.36,26.36,34650.0,15.4077,15.4194,15.4019,15.4019,34650.0
2009-09-18 14:50:00,26.36,26.39,26.36,26.38,67950.0,15.4019,15.4194,15.4019,15.4135,67950.0
2009-09-18 15:00:00,26.37,26.42,26.37,26.41,90000.0,15.4077,15.4369,15.4077,15.4311,90000.0
2009-09-18 15:10:00,26.41,26.44,26.39,26.39,50100.0,15.4311,15.4486,15.4194,15.4194,50100.0
2009-09-18 15:20:00,26.38,26.43,26.37,26.42,100800.0,15.4135,15.4428,15.4077,15.4369,100800.0
2009-09-18 15:30:00,26.42,26.47,26.41,26.43,112500.0,15.4369,15.4661,15.4311,15.4428,112500.0
2009-09-18 15:40:00,26.43,26.44,26.39,26.4,140100.0,15.4428,15.4486,15.4194,15.4252,140100.0
2009-09-18 15:50:00,26.4,26.49,26.39,26.43,570900.0,15.4252,15.4778,15.4194,15.4428,570900.0
2009-09-21 09:30:00,26.18,26.26,25.82,25.91,166950.0,15.2967,15.3434,15.0863,15.1389,166950.0
2009-09-21 09:40:00,25.91,26.15,25.9,26.07,129900.0,15.1389,15.2792,15.1331,15.2324,129900.0
2009-09-21 09:50:00,26.1,26.17,26.03,26.17,127350.0,15.2499,15.2908,15.209,15.2908,127350.0
2009-09-21 10:00:00,26.16,26.25,26.1,26.16,174900.0,15.285,15.3376,15.2499,15.285,174900.0
2009-09-21 10:10:00,26.15,26.19,26.08,26.17,104400.0,15.2792,15.3025,15.2383,15.2908,104400.0
2009-09-21 10:20:00,26.17,26.32,26.15,26.26,102750.0,15.2908,15.3785,15.2792,15.3434,102750.0
2009-09-21 10:30:00,26.26,26.35,26.19,26.19,156750.0,15.3434,15.396,15.3025,15.3025,156750.0
2009-09-21 10:40:00,26.21,26.24,26.11,26.13,70500.0,15.3142,15.3317,15.2558,15.2675,70500.0
2009-09-21 10:50:00,26.13,26.17,26.13,26.15,45900.0,15.2675,15.2908,15.2675,15.2792,45900.0
2009-09-21 11:00:00,26.15,26.3,26.13,26.3,154200.0,15.2792,15.3668,15.2675,15.3668,154200.0
2009-09-21 11:10:00,26.31,26.32,26.23,26.27,60300.0,15.3726,15.3785,15.3259,15.3493,60300.0
2009-09-21 11:20:00,26.27,26.35,26.26,26.28,60750.0,15.3493,15.396,15.3434,15.3551,60750.0
2009-09-21 11:30:00,26.29,26.43,26.29,26.43,73500.0,15.361,15.4428,15.361,15.4428,73500.0
2009-09-21 11:40:00,26.44,26.45,26.25,26.27,59850.0,15.4486,15.4544,15.3376,15.3493,59850.0
2009-09-21 11:50:00,26.27,26.27,26.21,26.25,30450.0,15.3493,15.3493,15.3142,15.3376,30450.0
2009-09-21 12:00:00,26.25,26.25,26.23,26.23,21000.0,15.3376,15.3376,15.3259,15.3259,21000.0
2009-09-21 12:10:00,26.23,26.28,26.23,26.23,126300.0,15.3259,15.3551,15.3259,15.3259,126300.0
2009-09-21 12:20:00,26.23,26.25,26.16,26.18,65100.0,15.3259,15.3376,15.285,15.2967,65100.0
2009-09-21 12:30:00,26.17,26.18,26.15,26.17,24900.0,15.2908,15.2967,15.2792,15.2908,24900.0
2009-09-21 12:40:00,26.17,26.17,26.08,26.09,61800.0,15.2908,15.2908,15.2383,15.2441,61800.0
2009-09-21 12:50:00,26.08,26.09,26.02,26.03,222900.0,15.2383,15.2441,15.2032,15.209,222900.0
2009-09-21 13:00:00,26.03,26.03,25.92,25.92,144000.0,15.209,15.209,15.1448,15.1448,144000.0
2009-09-21 13:10:00,25.92,25.93,25.89,25.91,49650.0,15.1448,15.1506,15.1272,15.1389,49650.0
2009-09-21 13:20:00,25.91,25.95,25.91,25.91,59100.0,15.1389,15.1623,15.1389,15.1389,59100.0
2009-09-21 13:30:00,25.91,25.92,25.91,25.91,42150.0,15.1389,15.1448,15.1389,15.1389,42150.0
2009-09-21 13:40:00,25.91,25.91,25.87,25.89,48900.0,15.1389,15.1389,15.1156,15.1272,48900.0
2009-09-21 13:50:00,25.89,25.9,25.86,25.86,65100.0,15.1272,15.1331,15.1097,15.1097,65100.0
2009-09-21 14:00:00,25.87,25.91,25.83,25.83,102900.0,15.1156,15.1389,15.0922,15.0922,102900.0
2009-09-21 14:10:00,25.83,25.86,25.79,25.85,57750.0,15.0922,15.1097,15.0688,15.1039,57750.0
2009-09-21 14:20:00,25.86,25.87,25.86,25.87,33450.0,15.1097,15.1156,15.1097,15.1156,33450.0
2009-09-21 14:30:00,25.87,25.87,25.85,25.85,51450.0,15.1156,15.1156,15.1039,15.1039,51450.0
2009-09-21 14:40:00,25.85,25.88,25.85,25.87,99450.0,15.1039,15.1214,15.1039,15.1156,99450.0
2009-09-21 14:50:00,25.87,25.89,25.84,25.84,82050.0,15.1156,15.1272,15.098,15.098,82050.0
2009-09-21 15:00:00,25.85,25.88,25.84,25.87,174000.0,15.1039,15.1214,15.098,15.1156,174000.0
2009-09-21 15:10:00,25.86,25.95,25.83,25.92,164700.0,15.1097,15.1623,15.0922,15.1448,164700.0
2009-09-21 15:20:00,25.92,25.94,25.87,25.87,146550.0,15.1448,15.1565,15.1156,15.1156,146550.0
2009-09-21 15:30:00,25.87,25.87,25.8,25.84,153750.0,15.1156,15.1156,15.0747,15.098,153750.0
2009-09-21 15:40:00,25.84,25.87,25.83,25.83,117450.0,15.098,15.1156,15.0922,15.0922,117450.0
2009-09-21 15:50:00,25.83,25.91,25.81,25.91,361950.0,15.0922,15.1389,15.0805,15.1389,361950.0
2009-09-22 09:30:00,25.91,26.2,25.83,26.0,245550.0,15.1389,15.3084,15.0922,15.1915,245550.0
2009-09-22 09:40:00,25.99,26.07,25.84,25.95,130050.0,15.1857,15.2324,15.098,15.1623,130050.0
2009-09-22 09:50:00,25.96,26.03,25.93,25.93,126150.0,15.1681,15.209,15.1506,15.1506,126150.0
2009-09-22 10:00:00,25.93,26.03,25.87,26.03,124800.0,15.1506,15.209,15.1156,15.209,124800.0
2009-09-22 10:10:00,26.03,26.03,25.97,25.99,82050.0,15.209,15.209,15.174,15.1857,82050.0
2009-09-22 10:20:00,25.98,26.11,25.96,26.01,91500.0,15.1798,15.2558,15.1681,15.1974,91500.0
2009-09-22 10:30:00,26.0,26.01,25.86,25.9,64800.0,15.1915,15.1974,15.1097,15.1331,64800.0
2009-09-22 10:40:00,25.91,25.91,25.87,25.91,44250.0,15.1389,15.1389,15.1156,15.1389,44250.0
2009-09-22 10:50:00,25.89,25.9,25.79,25.82,112050.0,15.1272,15.1331,15.0688,15.0863,112050.0
2009-09-22 11:00:00,25.82,25.88,25.79,25.84,108150.0,15.0863,15.1214,15.0688,15.098,108150.0
2009-09-22 11:10:00,25.83,25.87,25.77,25.84,176250.0,15.0922,15.1156,15.0571,15.098,176250.0
2009-09-22 11:20:00,25.83,25.87,25.77,25.78,104100.0,15.0922,15.1156,15.0571,15.063,104100.0
2009-09-22 11:30:00,25.78,25.85,25.78,25.79,115950.0,15.063,15.1039,15.063,15.0688,115950.0
2009-09-22 11:40:00,25.79,25.86,25.79,25.83,80850.0,15.0688,15.1097,15.0688,15.0922,80850.0
2009-09-22 11:50:00,25.83,25.86,25.81,25.83,54450.0,15.0922,15.1097,15.0805,15.0922,54450.0
2009-09-22 12:00:00,25.83,25.86,25.81,25.81,211050.0,15.0922,15.1097,15.0805,15.0805,211050.0
2009-09-22 12:10:00,25.82,25.9,25.81,25.88,262200.0,15.0863,15.1331,15.0805,15.1214,262200.0
2009-09-22 12:20:00,25.88,25.95,25.87,25.9,67350.0,15.1214,15.1623,15.1156,15.1331,67350.0
2009-09-22 12:30:00,25.9,25.92,25.88,25.89,76350.0,15.1331,15.1448,15.1214,15.1272,76350.0
2009-09-22 12:40:00,25.89,25.9,25.87,25.89,37050.0,15.1272,15.1331,15.1156,15.1272,37050.0
2009-09-22 12:50:00,25.89,25.9,25.86,25.87,58200.0,15.1272,15.1331,15.1097,15.1156,58200.0
2009-09-22 13:00:00,25.88,25.89,25.83,25.83,163350.0,15.1214,15.1272,15.0922,15.0922,163350.0
2009-09-22 13:10:00,25.84,25.87,25.7,25.71,247950.0,15.098,15.1156,15.0162,15.0221,247950.0
2009-09-22 13:20:00,25.71,25.74,25.64,25.65,149400.0,15.0221,15.0396,14.9812,14.987,149400.0
2009-09-22 13:30:00,25.66,25.66,25.6,25.61,252150.0,14.9929,14.9929,14.9578,14.9636,252150.0
2009-09-22 13:40:00,25.61,25.73,25.59,25.72,120150.0,14.9636,15.0338,14.952,15.0279,120150.0
2009-09-22 13:50:00,25.73,25.79,25.72,25.76,132000.0,15.0338,15.0688,15.0279,15.0513,132000.0
2009-09-22 14:00:00,25.75,25.81,25.75,25.76,61950.0,15.0454,15.0805,15.0454,15.0513,61950.0
2009-09-22 14:10:00,25.76,25.77,25.71,25.72,83850.0,15.0513,15.0571,15.0221,15.0279,83850.0
2009-09-22 14:20:00,25.72,25.75,25.68,25.71,54450.0,15.0279,15.0454,15.0045,15.0221,54450.0
2009-09-22 14:30:00,25.71,25.74,25.66,25.69,79950.0,15.0221,15.0396,14.9929,15.0104,79950.0
2009-09-22 14:40:00,25.7,25.71,25.67,25.69,77850.0,15.0162,15.0221,14.9987,15.0104,77850.0
2009-09-22 14:50:00,25.69,25.7,25.67,25.69,85800.0,15.0104,15.0162,14.9987,15.0104,85800.0
2009-09-22 15:00:00,25.69,25.7,25.66,25.67,147300.0,15.0104,15.0162,14.9929,14.9987,147300.0
2009-09-22 15:10:00,25.67,25.68,25.65,25.67,143100.0,14.9987,15.0045,14.987,14.9987,143100.0
2009-09-22 15:20:00,25.66,25.7,25.65,25.66,219150.0,14.9929,15.0162,14.987,14.9929,219150.0
2009-09-22 15:30:00,25.66,25.69,25.66,25.67,133200.0,14.9929,15.0104,14.9929,14.9987,133200.0
2009-09-22 15:40:00,25.69,25.71,25.62,25.65,440250.0,15.0104,15.0221,14.9695,14.987,440250.0
2009-09-22 15:50:00,25.65,25.67,25.54,25.57,1032750.0,14.987,14.9987,14.9227,14.9403,1032750.0
2009-09-23 09:30:00,25.64,25.7,25.44,25.49,199950.0,14.9812,15.0162,14.8643,14.8935,199950.0
2009-09-23 09:40:00,25.5,25.5,25.33,25.34,219600.0,14.8994,14.8994,14.8,14.8059,219600.0
2009-09-23 09:50:00,25.33,25.34,25.22,25.23,268200.0,14.8,14.8059,14.7358,14.7416,268200.0
2009-09-23 10:00:00,25.23,25.24,25.11,25.12,449850.0,14.7416,14.7474,14.6715,14.6773,449850.0
2009-09-23 10:10:00,25.12,25.17,24.93,24.97,582750.0,14.6773,14.7065,14.5663,14.5897,582750.0
2009-09-23 10:20:00,24.96,25.09,24.94,25.07,189900.0,14.5838,14.6598,14.5722,14.6481,189900.0
2009-09-23 10:30:00,25.07,25.11,24.99,24.99,172950.0,14.6481,14.6715,14.6014,14.6014,172950.0
2009-09-23 10:40:00,24.99,25.01,24.93,24.98,221850.0,14.6014,14.6131,14.5663,14.5955,221850.0
2009-09-23 10:50:00,24.97,25.06,24.97,25.05,136950.0,14.5897,14.6423,14.5897,14.6364,136950.0
2009-09-23 11:00:00,25.06,25.11,25.02,25.11,85500.0,14.6423,14.6715,14.6189,14.6715,85500.0
2009-09-23 11:10:00,25.11,25.16,25.11,25.15,64650.0,14.6715,14.7007,14.6715,14.6949,64650.0
2009-09-23 11:20:00,25.16,25.23,25.15,25.2,139500.0,14.7007,14.7416,14.6949,14.7241,139500.0
2009-09-23 11:30:00,25.21,25.28,25.2,25.28,75150.0,14.7299,14.7708,14.7241,14.7708,75150.0
2009-09-23 11:40:00,25.28,25.31,25.23,25.26,81750.0,14.7708,14.7883,14.7416,14.7591,81750.0
2009-09-23 11:50:00,25.27,25.27,25.23,25.25,86850.0,14.765,14.765,14.7416,14.7533,86850.0
2009-09-23 12:00:00,25.25,25.27,25.17,25.19,259500.0,14.7533,14.765,14.7065,14.7182,259500.0
2009-09-23 12:10:00,25.19,25.21,25.19,25.2,64350.0,14.7182,14.7299,14.7182,14.7241,64350.0
2009-09-23 12:20:00,25.2,25.23,25.19,25.22,96600.0,14.7241,14.7416,14.7182,14.7358,96600.0
2009-09-23 12:30:00,25.22,25.3,25.22,25.25,83100.0,14.7358,14.7825,14.7358,14.7533,83100.0
2009-09-23 12:40:00,25.25,25.26,25.23,25.23,70350.0,14.7533,14.7591,14.7416,14.7416,70350.0
2009-09-23 12:50:00,25.23,25.24,25.21,25.24,132600.0,14.7416,14.7474,14.7299,14.7474,132600.0
2009-09-23 13:00:00,25.23,25.29,25.23,25.29,121650.0,14.7416,14.7767,14.7416,14.7767,121650.0
2009-09-23 13:10:00,25.29,25.32,25.28,25.32,53400.0,14.7767,14.7942,14.7708,14.7942,53400.0
2009-09-23 13:20:00,25.32,25.32,25.23,25.24,103200.0,14.7942,14.7942,14.7416,14.7474,103200.0
2009-09-23 13:30:00,25.24,25.27,25.23,25.27,101250.0,14.7474,14.765,14.7416,14.765,101250.0
2009-09-23 13:40:00,25.27,25.3,25.27,25.29,57900.0,14.765,14.7825,14.765,14.7767,57900.0
2009-09-23 13:50:00,25.29,25.33,25.29,25.32,45150.0,14.7767,14.8,14.7767,14.7942,45150.0
2009-09-23 14:00:00,25.31,25.36,25.3,25.34,34350.0,14.7883,14.8176,14.7825,14.8059,34350.0
2009-09-23 14:10:00,25.34,25.53,25.33,25.51,123450.0,14.8059,14.9169,14.8,14.9052,123450.0
2009-09-23 14:20:00,25.53,25.57,25.36,25.49,111750.0,14.9169,14.9403,14.8176,14.8935,111750.0
2009-09-23 14:30:00,25.49,25.67,25.44,25.6,144750.0,14.8935,14.9987,14.8643,14.9578,144750.0
2009-09-23 14:40:00,25.61,25.65,25.52,25.6,109650.0,14.9636,14.987,14.911,14.9578,109650.0
2009-09-23 14:50:00,25.61,25.63,25.47,25.53,179850.0,14.9636,14.9753,14.8818,14.9169,179850.0
2009-09-23 15:00:00,25.52,25.58,25.49,25.56,115650.0,14.911,14.9461,14.8935,14.9344,115650.0
2009-09-23 15:10:00,25.55,25.55,25.38,25.39,238800.0,14.9286,14.9286,14.8292,14.8351,238800.0
2009-09-23 15:20:00,25.39,25.45,25.38,25.41,302700.0,14.8351,14.8701,14.8292,14.8468,302700.0
2009-09-23 15:30:00,25.41,25.41,25.29,25.4,281400.0,14.8468,14.8468,14.7767,14.8409,281400.0
2009-09-23 15:40:00,25.4,25.43,25.29,25.33,352500.0,14.8409,14.8585,14.7767,14.8,352500.0
2009-09-23 15:50:00,25.33,25.33,25.2,25.2,520800.0,14.8,14.8,14.7241,14.7241,520800.0
2009-09-24 09:30:00,25.24,25.45,25.19,25.24,169200.0,14.7474,14.8701,14.7182,14.7474,169200.0
2009-09-24 09:40:00,25.23,25.33,25.09,25.22,139950.0,14.7416,14.8,14.6598,14.7358,139950.0
2009-09-24 09:50:00,25.21,25.22,25.1,25.12,130650.0,14.7299,14.7358,14.6656,14.6773,130650.0
2009-09-24 10:00:00,25.12,25.15,24.89,24.91,119850.0,14.6773,14.6949,14.5429,14.5546,119850.0
2009-09-24 10:10:00,24.91,24.99,24.77,24.79,118200.0,14.5546,14.6014,14.4728,14.4845,118200.0
2009-09-24 10:20:00,24.79,24.88,24.77,24.79,145350.0,14.4845,14.5371,14.4728,14.4845,145350.0
2009-09-24 10:30:00,24.79,24.81,24.74,24.74,182550.0,14.4845,14.4962,14.4553,14.4553,182550.0
2009-09-24 10:40:00,24.75,24.78,24.67,24.77,139500.0,14.4611,14.4787,14.4144,14.4728,139500.0
2009-09-24 10:50:00,24.78,24.8,24.75,24.77,88050.0,14.4787,14.4904,14.4611,14.4728,88050.0
2009-09-24 11:00:00,24.77,24.81,24.75,24.77,197400.0,14.4728,14.4962,14.4611,14.4728,197400.0
2009-09-24 11:10:00,24.78,24.93,24.78,24.92,65550.0,14.4787,14.5663,14.4787,14.5605,65550.0
2009-09-24 11:20:00,24.93,24.93,24.78,24.81,92550.0,14.5663,14.5663,14.4787,14.4962,92550.0
2009-09-24 11:30:00,24.81,24.87,24.77,24.77,75150.0,14.4962,14.5313,14.4728,14.4728,75150.0
2009-09-24 11:40:00,24.78,24.9,24.76,24.9,134400.0,14.4787,14.5488,14.467,14.5488,134400.0
2009-09-24 11:50:00,24.89,24.96,24.85,24.95,309300.0,14.5429,14.5838,14.5196,14.578,309300.0
2009-09-24 12:00:00,24.95,24.97,24.92,24.96,72900.0,14.578,14.5897,14.5605,14.5838,72900.0
2009-09-24 12:10:00,24.96,25.01,24.93,24.93,112650.0,14.5838,14.6131,14.5663,14.5663,112650.0
2009-09-24 12:20:00,24.93,24.96,24.85,24.85,69750.0,14.5663,14.5838,14.5196,14.5196,69750.0
2009-09-24 12:30:00,24.85,24.87,24.81,24.83,68100.0,14.5196,14.5313,14.4962,14.5079,68100.0
2009-09-24 12:40:00,24.83,24.84,24.81,24.84,28800.0,14.5079,14.5137,14.4962,14.5137,28800.0
2009-09-24 12:50:00,24.84,24.89,24.77,24.81,55050.0,14.5137,14.5429,14.4728,14.4962,55050.0
2009-09-24 13:00:00,24.81,24.97,24.81,24.93,427500.0,14.4962,14.5897,14.4962,14.5663,427500.0
2009-09-24 13:10:00,24.93,24.99,24.88,24.88,84000.0,14.5663,14.6014,14.5371,14.5371,84000.0
2009-09-24 13:20:00,24.87,24.89,24.85,24.88,37350.0,14.5313,14.5429,14.5196,14.5371,37350.0
2009-09-24 13:30:00,24.89,24.89,24.79,24.81,107250.0,14.5429,14.5429,14.4845,14.4962,107250.0
2009-09-24 13:40:00,24.81,24.83,24.71,24.78,132000.0,14.4962,14.5079,14.4378,14.4787,132000.0
2009-09-24 13:50:00,24.77,24.77,24.63,24.66,265050.0,14.4728,14.4728,14.391,14.4086,265050.0
2009-09-24 14:00:00,24.67,24.73,24.65,24.67,59550.0,14.4144,14.4495,14.4027,14.4144,59550.0
2009-09-24 14:10:00,24.67,24.69,24.6,24.67,73950.0,14.4144,14.4261,14.3735,14.4144,73950.0
2009-09-24 14:20:00,24.69,24.69,24.6,24.63,120000.0,14.4261,14.4261,14.3735,14.391,120000.0
2009-09-24 14:30:00,24.63,24.75,24.61,24.75,138900.0,14.391,14.4611,14.3793,14.4611,138900.0
2009-09-24 14:40:00,24.75,24.75,24.68,24.73,79500.0,14.4611,14.4611,14.4202,14.4495,79500.0
2009-09-24 14:50:00,24.73,24.85,24.73,24.83,48150.0,14.4495,14.5196,14.4495,14.5079,48150.0
2009-09-24 15:00:00,24.84,24.88,24.83,24.85,84750.0,14.5137,14.5371,14.5079,14.5196,84750.0
2009-09-24 15:10:00,24.85,24.95,24.84,24.95,107250.0,14.5196,14.578,14.5137,14.578,107250.0
2009-09-24 15:20:00,24.95,24.99,24.91,24.91,105000.0,14.578,14.6014,14.5546,14.5546,105000.0
2009-09-24 15:30:00,24.91,24.96,24.86,24.87,123300.0,14.5546,14.5838,14.5254,14.5313,123300.0
2009-09-24 15:40:00,24.87,24.95,24.85,24.89,165600.0,14.5313,14.578,14.5196,14.5429,165600.0
2009-09-24 15:50:00,24.9,24.96,24.89,24.93,374550.0,14.5488,14.5838,14.5429,14.5663,374550.0
2009-09-25 09:30:00,24.54,25.17,24.54,24.83,194400.0,14.3384,14.7065,14.3384,14.5079,194400.0
2009-09-25 09:40:00,24.83,25.09,24.79,25.01,65550.0,14.5079,14.6598,14.4845,14.6131,65550.0
2009-09-25 09:50:00,25.01,25.04,24.78,24.91,84450.0,14.6131,14.6306,14.4787,14.5546,84450.0
2009-09-25 10:00:00,24.9,25.01,24.77,25.01,76200.0,14.5488,14.6131,14.4728,14.6131,76200.0
2009-09-25 10:10:00,25.02,25.03,24.91,24.95,72450.0,14.6189,14.6247,14.5546,14.578,72450.0
2009-09-25 10:20:00,24.95,24.99,24.84,24.85,63000.0,14.578,14.6014,14.5137,14.5196,63000.0
2009-09-25 10:30:00,24.85,24.91,24.77,24.77,57750.0,14.5196,14.5546,14.4728,14.4728,57750.0
2009-09-25 10:40:00,24.75,24.79,24.7,24.71,74100.0,14.4611,14.4845,14.4319,14.4378,74100.0
2009-09-25 10:50:00,24.71,24.73,24.63,24.67,145650.0,14.4378,14.4495,14.391,14.4144,145650.0
2009-09-25 11:00:00,24.67,24.73,24.63,24.69,108750.0,14.4144,14.4495,14.391,14.4261,108750.0
2009-09-25 11:10:00,24.69,24.69,24.57,24.65,97500.0,14.4261,14.4261,14.356,14.4027,97500.0
2009-09-25 11:20:00,24.65,24.73,24.65,24.71,77250.0,14.4027,14.4495,14.4027,14.4378,77250.0
2009-09-25 11:30:00,24.69,24.75,24.65,24.74,67650.0,14.4261,14.4611,14.4027,14.4553,67650.0
2009-09-25 11:40:00,24.74,24.78,24.71,24.76,69450.0,14.4553,14.4787,14.4378,14.467,69450.0
2009-09-25 11:50:00,24.76,24.81,24.7,24.75,62850.0,14.467,14.4962,14.4319,14.4611,62850.0
2009-09-25 12:00:00,24.74,24.75,24.66,24.73,51150.0,14.4553,14.4611,14.4086,14.4495,51150.0
2009-09-25 12:10:00,24.73,24.74,24.58,24.63,55950.0,14.4495,14.4553,14.3618,14.391,55950.0
2009-09-25 12:20:00,24.63,24.67,24.54,24.66,74550.0,14.391,14.4144,14.3384,14.4086,74550.0
2009-09-25 12:30:00,24.66,24.71,24.65,24.65,74700.0,14.4086,14.4378,14.4027,14.4027,74700.0
2009-09-25 12:40:00,24.65,24.66,24.63,24.66,44400.0,14.4027,14.4086,14.391,14.4086,44400.0
2009-09-25 12:50:00,24.66,24.69,24.66,24.67,36150.0,14.4086,14.4261,14.4086,14.4144,36150.0
2009-09-25 13:00:00,24.67,24.71,24.65,24.69,48300.0,14.4144,14.4378,14.4027,14.4261,48300.0
2009-09-25 13:10:00,24.69,24.72,24.67,24.69,89850.0,14.4261,14.4436,14.4144,14.4261,89850.0
2009-09-25 13:20:00,24.69,24.79,24.67,24.77,76500.0,14.4261,14.4845,14.4144,14.4728,76500.0
2009-09-25 13:30:00,24.78,24.8,24.76,24.79,43950.0,14.4787,14.4904,14.467,14.4845,43950.0
2009-09-25 13:40:00,24.79,24.81,24.77,24.77,60300.0,14.4845,14.4962,14.4728,14.4728,60300.0
2009-09-25 13:50:00,24.77,24.88,24.77,24.88,69150.0,14.4728,14.5371,14.4728,14.5371,69150.0
2009-09-25 14:00:00,24.88,24.9,24.8,24.8,81900.0,14.5371,14.5488,14.4904,14.4904,81900.0
2009-09-25 14:10:00,24.8,24.83,24.75,24.79,60450.0,14.4904,14.5079,14.4611,14.4845,60450.0
2009-09-25 14:20:00,24.79,24.81,24.77,24.78,33900.0,14.4845,14.4962,14.4728,14.4787,33900.0
2009-09-25 14:30:00,24.77,24.77,24.72,24.77,60750.0,14.4728,14.4728,14.4436,14.4728,60750.0
2009-09-25 14:40:00,24.77,24.79,24.71,24.71,42600.0,14.4728,14.4845,14.4378,14.4378,42600.0
2009-09-25 14:50:00,24.72,24.83,24.72,24.81,33450.0,14.4436,14.5079,14.4436,14.4962,33450.0
2009-09-25 15:00:00,24.81,24.82,24.77,24.77,35100.0,14.4962,14.502,14.4728,14.4728,35100.0
2009-09-25 15:10:00,24.77,24.78,24.73,24.73,32100.0,14.4728,14.4787,14.4495,14.4495,32100.0
2009-09-25 15:20:00,24.74,24.79,24.73,24.78,46350.0,14.4553,14.4845,14.4495,14.4787,46350.0
2009-09-25 15:30:00,24.79,24.83,24.76,24.77,118650.0,14.4845,14.5079,14.467,14.4728,118650.0
2009-09-25 15:40:00,24.77,24.8,24.73,24.79,209100.0,14.4728,14.4904,14.4495,14.4845,209100.0
2009-09-25 15:50:00,24.78,24.82,24.73,24.74,351150.0,14.4787,14.502,14.4495,14.4553,351150.0
2009-09-28 09:30:00,24.94,24.95,24.75,24.85,52800.0,14.5722,14.578,14.4611,14.5196,52800.0
2009-09-28 09:40:00,24.85,25.0,24.83,24.97,158550.0,14.5196,14.6072,14.5079,14.5897,158550.0
2009-09-28 09:50:00,24.97,25.03,24.96,25.03,104250.0,14.5897,14.6247,14.5838,14.6247,104250.0
2009-09-28 10:00:00,25.04,25.23,25.04,25.2,117150.0,14.6306,14.7416,14.6306,14.7241,117150.0
2009-09-28 10:10:00,25.19,25.24,25.18,25.21,52050.0,14.7182,14.7474,14.7124,14.7299,52050.0
2009-09-28 10:20:00,25.21,25.29,25.17,25.29,58350.0,14.7299,14.7767,14.7065,14.7767,58350.0
2009-09-28 10:30:00,25.29,25.39,25.29,25.35,56700.0,14.7767,14.8351,14.7767,14.8117,56700.0
2009-09-28 10:40:00,25.35,25.41,25.29,25.31,122250.0,14.8117,14.8468,14.7767,14.7883,122250.0
2009-09-28 10:50:00,25.32,25.37,25.32,25.37,48450.0,14.7942,14.8234,14.7942,14.8234,48450.0
2009-09-28 11:00:00,25.35,25.43,25.34,25.41,75600.0,14.8117,14.8585,14.8059,14.8468,75600.0
2009-09-28 11:10:00,25.4,25.41,25.31,25.31,48600.0,14.8409,14.8468,14.7883,14.7883,48600.0
2009-09-28 11:20:00,25.32,25.41,25.32,25.39,48150.0,14.7942,14.8468,14.7942,14.8351,48150.0
2009-09-28 11:30:00,25.39,25.47,25.39,25.43,40350.0,14.8351,14.8818,14.8351,14.8585,40350.0
2009-09-28 11:40:00,25.44,25.48,25.43,25.47,61050.0,14.8643,14.8877,14.8585,14.8818,61050.0
2009-09-28 11:50:00,25.47,25.53,25.47,25.49,72300.0,14.8818,14.9169,14.8818,14.8935,72300.0
2009-09-28 12:00:00,25.48,25.61,25.48,25.57,68700.0,14.8877,14.9636,14.8877,14.9403,68700.0
2009-09-28 12:10:00,25.56,25.56,25.48,25.48,24300.0,14.9344,14.9344,14.8877,14.8877,24300.0
2009-09-28 12:20:00,25.48,25.49,25.44,25.46,38250.0,14.8877,14.8935,14.8643,14.876,38250.0
2009-09-28 12:30:00,25.46,25.47,25.39,25.41,36900.0,14.876,14.8818,14.8351,14.8468,36900.0
2009-09-28 12:40:00,25.41,25.43,25.4,25.41,34200.0,14.8468,14.8585,14.8409,14.8468,34200.0
2009-09-28 12:50:00,25.43,25.44,25.37,25.38,37350.0,14.8585,14.8643,14.8234,14.8292,37350.0
2009-09-28 13:00:00,25.39,25.43,25.36,25.41,55950.0,14.8351,14.8585,14.8176,14.8468,55950.0
2009-09-28 13:10:00,25.42,25.45,25.42,25.43,17100.0,14.8526,14.8701,14.8526,14.8585,17100.0
2009-09-28 13:20:00,25.43,25.47,25.4,25.47,18600.0,14.8585,14.8818,14.8409,14.8818,18600.0
2009-09-28 13:30:00,25.47,25.52,25.45,25.49,29250.0,14.8818,14.911,14.8701,14.8935,29250.0
2009-09-28 13:40:00,25.49,25.53,25.49,25.53,35550.0,14.8935,14.9169,14.8935,14.9169,35550.0
2009-09-28 13:50:00,25.53,25.53,25.41,25.43,43500.0,14.9169,14.9169,14.8468,14.8585,43500.0
2009-09-28 14:00:00,25.43,25.46,25.37,25.37,37050.0,14.8585,14.876,14.8234,14.8234,37050.0
2009-09-28 14:10:00,25.37,25.39,25.33,25.39,40650.0,14.8234,14.8351,14.8,14.8351,40650.0
2009-09-28 14:20:00,25.39,25.41,25.35,25.37,37200.0,14.8351,14.8468,14.8117,14.8234,37200.0
2009-09-28 14:30:00,25.39,25.39,25.32,25.34,37350.0,14.8351,14.8351,14.7942,14.8059,37350.0
2009-09-28 14:40:00,25.35,25.41,25.35,25.37,18900.0,14.8117,14.8468,14.8117,14.8234,18900.0
2009-09-28 14:50:00,25.37,25.39,25.32,25.32,31950.0,14.8234,14.8351,14.7942,14.7942,31950.0
2009-09-28 15:00:00,25.33,25.33,25.27,25.33,42150.0,14.8,14.8,14.765,14.8,42150.0
2009-09-28 15:10:00,25.33,25.33,25.29,25.31,32400.0,14.8,14.8,14.7767,14.7883,32400.0
2009-09-28 15:20:00,25.31,25.36,25.31,25.33,43200.0,14.7883,14.8176,14.7883,14.8,43200.0
2009-09-28 15:30:00,25.32,25.34,25.3,25.31,111300.0,14.7942,14.8059,14.7825,14.7883,111300.0
2009-09-28 15:40:00,25.31,25.32,25.19,25.2,263700.0,14.7883,14.7942,14.7182,14.7241,263700.0
2009-09-28 15:50:00,25.2,25.29,25.2,25.29,404400.0,14.7241,14.7767,14.7241,14.7767,404400.0
2009-09-29 09:30:00,25.31,25.53,25.23,25.48,88650.0,14.7883,14.9169,14.7416,14.8877,88650.0
2009-09-29 09:40:00,25.49,25.59,25.37,25.38,71400.0,14.8935,14.952,14.8234,14.8292,71400.0
2009-09-29 09:50:00,25.37,25.65,25.37,25.59,71550.0,14.8234,14.987,14.8234,14.952,71550.0
2009-09-29 10:00:00,25.58,25.58,25.23,25.38,184050.0,14.9461,14.9461,14.7416,14.8292,184050.0
2009-09-29 10:10:00,25.37,25.5,25.29,25.39,65700.0,14.8234,14.8994,14.7767,14.8351,65700.0
2009-09-29 10:20:00,25.4,25.41,25.3,25.36,52800.0,14.8409,14.8468,14.7825,14.8176,52800.0
2009-09-29 10:30:00,25.38,25.49,25.33,25.45,64650.0,14.8292,14.8935,14.8,14.8701,64650.0
2009-09-29 10:40:00,25.47,25.52,25.33,25.36,32100.0,14.8818,14.911,14.8,14.8176,32100.0
2009-09-29 10:50:00,25.36,25.37,25.19,25.2,33750.0,14.8176,14.8234,14.7182,14.7241,33750.0
2009-09-29 11:00:00,25.19,25.19,25.13,25.18,42600.0,14.7182,14.7182,14.6832,14.7124,42600.0
2009-09-29 11:10:00,25.17,25.2,25.11,25.16,37350.0,14.7065,14.7241,14.6715,14.7007,37350.0
2009-09-29 11:20:00,25.16,25.2,25.09,25.19,30450.0,14.7007,14.7241,14.6598,14.7182,30450.0
2009-09-29 11:30:00,25.21,25.24,25.14,25.15,39750.0,14.7299,14.7474,14.689,14.6949,39750.0
2009-09-29 11:40:00,25.14,25.15,25.0,25.05,27750.0,14.689,14.6949,14.6072,14.6364,27750.0
2009-09-29 11:50:00,25.05,25.14,25.05,25.12,19800.0,14.6364,14.689,14.6364,14.6773,19800.0
2009-09-29 12:00:00,25.12,25.21,25.12,25.21,13350.0,14.6773,14.7299,14.6773,14.7299,13350.0
2009-09-29 12:10:00,25.22,25.27,25.18,25.24,32850.0,14.7358,14.765,14.7124,14.7474,32850.0
2009-09-29 12:20:00,25.23,25.25,25.13,25.17,31950.0,14.7416,14.7533,14.6832,14.7065,31950.0
2009-09-29 12:30:00,25.18,25.23,25.17,25.23,19950.0,14.7124,14.7416,14.7065,14.7416,19950.0
2009-09-29 12:40:00,25.22,25.26,25.21,25.25,15000.0,14.7358,14.7591,14.7299,14.7533,15000.0
2009-09-29 12:50:00,25.25,25.33,25.23,25.33,35700.0,14.7533,14.8,14.7416,14.8,35700.0
2009-09-29 13:00:00,25.33,25.41,25.33,25.39,38100.0,14.8,14.8468,14.8,14.8351,38100.0
2009-09-29 13:10:00,25.39,25.45,25.39,25.41,31050.0,14.8351,14.8701,14.8351,14.8468,31050.0
2009-09-29 13:20:00,25.41,25.46,25.41,25.45,23550.0,14.8468,14.876,14.8468,14.8701,23550.0
2009-09-29 13:30:00,25.44,25.47,25.4,25.44,60450.0,14.8643,14.8818,14.8409,14.8643,60450.0
2009-09-29 13:40:00,25.44,25.47,25.41,25.42,23400.0,14.8643,14.8818,14.8468,14.8526,23400.0
2009-09-29 13:50:00,25.41,25.53,25.41,25.51,40950.0,14.8468,14.9169,14.8468,14.9052,40950.0
2009-09-29 14:00:00,25.51,25.52,25.44,25.45,31050.0,14.9052,14.911,14.8643,14.8701,31050.0
2009-09-29 14:10:00,25.45,25.49,25.44,25.46,22800.0,14.8701,14.8935,14.8643,14.876,22800.0
2009-09-29 14:20:00,25.46,25.47,25.44,25.45,18900.0,14.876,14.8818,14.8643,14.8701,18900.0
2009-09-29 14:30:00,25.45,25.46,25.39,25.41,39450.0,14.8701,14.876,14.8351,14.8468,39450.0
2009-09-29 14:40:00,25.41,25.42,25.41,25.41,11700.0,14.8468,14.8526,14.8468,14.8468,11700.0
2009-09-29 14:50:00,25.41,25.47,25.4,25.43,34500.0,14.8468,14.8818,14.8409,14.8585,34500.0
2009-09-29 15:00:00,25.44,25.45,25.41,25.43,31200.0,14.8643,14.8701,14.8468,14.8585,31200.0
2009-09-29 15:10:00,25.43,25.45,25.41,25.43,74100.0,14.8585,14.8701,14.8468,14.8585,74100.0
2009-09-29 15:20:00,25.44,25.45,25.36,25.37,69750.0,14.8643,14.8701,14.8176,14.8234,69750.0
2009-09-29 15:30:00,25.37,25.39,25.33,25.38,69450.0,14.8234,14.8351,14.8,14.8292,69450.0
2009-09-29 15:40:00,25.38,25.39,25.34,25.37,70200.0,14.8292,14.8351,14.8059,14.8234,70200.0
2009-09-29 15:50:00,25.36,25.36,25.29,25.31,263550.0,14.8176,14.8176,14.7767,14.7883,263550.0
2009-09-30 09:30:00,25.33,25.33,25.03,25.31,136950.0,14.8,14.8,14.6247,14.7883,136950.0
2009-09-30 09:40:00,25.31,25.32,24.79,24.82,178200.0,14.7883,14.7942,14.4845,14.502,178200.0
2009-09-30 09:50:00,24.79,24.81,24.47,24.59,153450.0,14.4845,14.4962,14.2975,14.3677,153450.0
2009-09-30 10:00:00,24.59,24.63,24.48,24.53,86700.0,14.3677,14.391,14.3034,14.3326,86700.0
2009-09-30 10:10:00,24.51,24.63,24.51,24.61,50700.0,14.3209,14.391,14.3209,14.3793,50700.0
2009-09-30 10:20:00,24.59,24.65,24.49,24.62,87000.0,14.3677,14.4027,14.3092,14.3852,87000.0
2009-09-30 10:30:00,24.63,24.71,24.6,24.67,51000.0,14.391,14.4378,14.3735,14.4144,51000.0
2009-09-30 10:40:00,24.67,24.67,24.59,24.59,33150.0,14.4144,14.4144,14.3677,14.3677,33150.0
2009-09-30 10:50:00,24.61,24.7,24.6,24.63,45000.0,14.3793,14.4319,14.3735,14.391,45000.0
2009-09-30 11:00:00,24.63,24.77,24.63,24.71,48600.0,14.391,14.4728,14.391,14.4378,48600.0
2009-09-30 11:10:00,24.72,24.8,24.71,24.77,26700.0,14.4436,14.4904,14.4378,14.4728,26700.0
2009-09-30 11:20:00,24.77,24.85,24.73,24.81,22350.0,14.4728,14.5196,14.4495,14.4962,22350.0
2009-09-30 11:30:00,24.81,24.87,24.79,24.85,56550.0,14.4962,14.5313,14.4845,14.5196,56550.0
2009-09-30 11:40:00,24.85,24.87,24.84,24.85,26250.0,14.5196,14.5313,14.5137,14.5196,26250.0
2009-09-30 11:50:00,24.86,25.02,24.86,24.96,63000.0,14.5254,14.6189,14.5254,14.5838,63000.0
2009-09-30 12:00:00,24.95,24.98,24.9,24.9,32100.0,14.578,14.5955,14.5488,14.5488,32100.0
2009-09-30 12:10:00,24.91,25.07,24.91,24.97,53850.0,14.5546,14.6481,14.5546,14.5897,53850.0
2009-09-30 12:20:00,24.95,25.06,24.94,24.99,18150.0,14.578,14.6423,14.5722,14.6014,18150.0
2009-09-30 12:30:00,25.01,25.12,25.01,25.1,44700.0,14.6131,14.6773,14.6131,14.6656,44700.0
2009-09-30 12:40:00,25.09,25.19,25.09,25.16,46350.0,14.6598,14.7182,14.6598,14.7007,46350.0
2009-09-30 12:50:00,25.16,25.35,25.16,25.28,92850.0,14.7007,14.8117,14.7007,14.7708,92850.0
2009-09-30 13:00:00,25.29,25.47,25.29,25.37,151200.0,14.7767,14.8818,14.7767,14.8234,151200.0
2009-09-30 13:10:00,25.37,25.4,25.33,25.34,45000.0,14.8234,14.8409,14.8,14.8059,45000.0
2009-09-30 13:20:00,25.34,25.39,25.32,25.33,40350.0,14.8059,14.8351,14.7942,14.8,40350.0
2009-09-30 13:30:00,25.34,25.35,25.24,25.24,66750.0,14.8059,14.8117,14.7474,14.7474,66750.0
2009-09-30 13:40:00,25.23,25.27,25.21,25.26,78000.0,14.7416,14.765,14.7299,14.7591,78000.0
2009-09-30 13:50:00,25.26,25.31,25.21,25.21,47850.0,14.7591,14.7883,14.7299,14.7299,47850.0
2009-09-30 14:00:00,25.22,25.27,25.19,25.27,29100.0,14.7358,14.765,14.7182,14.765,29100.0
2009-09-30 14:10:00,25.26,25.34,25.24,25.32,33150.0,14.7591,14.8059,14.7474,14.7942,33150.0
2009-09-30 14:20:00,25.32,25.33,25.27,25.31,54150.0,14.7942,14.8,14.765,14.7883,54150.0
2009-09-30 14:30:00,25.3,25.36,25.26,25.31,79800.0,14.7825,14.8176,14.7591,14.7883,79800.0
2009-09-30 14:40:00,25.31,25.41,25.31,25.32,58350.0,14.7883,14.8468,14.7883,14.7942,58350.0
2009-09-30 14:50:00,25.33,25.34,25.19,25.19,78750.0,14.8,14.8059,14.7182,14.7182,78750.0
2009-09-30 15:00:00,25.19,25.19,25.03,25.07,134550.0,14.7182,14.7182,14.6247,14.6481,134550.0
2009-09-30 15:10:00,25.07,25.09,24.98,25.07,71850.0,14.6481,14.6598,14.5955,14.6481,71850.0
2009-09-30 15:20:00,25.07,25.09,24.97,25.0,58350.0,14.6481,14.6598,14.5897,14.6072,58350.0
2009-09-30 15:30:00,25.01,25.11,24.99,25.06,126900.0,14.6131,14.6715,14.6014,14.6423,126900.0
2009-09-30 15:40:00,25.05,25.15,25.01,25.11,231450.0,14.6364,14.6949,14.6131,14.6715,231450.0
2009-09-30 15:50:00,25.11,25.21,25.09,25.11,460950.0,14.6715,14.7299,14.6598,14.6715,460950.0
2009-10-01 09:30:00,24.87,25.05,24.71,24.8,152550.0,14.5313,14.6364,14.4378,14.4904,152550.0
2009-10-01 09:40:00,24.81,24.83,24.65,24.7,83850.0,14.4962,14.5079,14.4027,14.4319,83850.0
2009-10-01 09:50:00,24.7,24.73,24.57,24.6,134100.0,14.4319,14.4495,14.356,14.3735,134100.0
2009-10-01 10:00:00,24.61,24.69,24.22,24.25,420900.0,14.3793,14.4261,14.1515,14.169,420900.0
2009-10-01 10:10:00,24.24,24.3,24.19,24.24,129900.0,14.1632,14.1982,14.1339,14.1632,129900.0
2009-10-01 10:20:00,24.24,24.34,24.23,24.31,73350.0,14.1632,14.2216,14.1573,14.2041,73350.0
2009-10-01 10:30:00,24.29,24.35,24.25,24.3,64500.0,14.1924,14.2274,14.169,14.1982,64500.0
2009-10-01 10:40:00,24.3,24.35,24.26,24.29,157650.0,14.1982,14.2274,14.1748,14.1924,157650.0
2009-10-01 10:50:00,24.31,24.41,24.27,24.32,111450.0,14.2041,14.2625,14.1807,14.2099,111450.0
2009-10-01 11:00:00,24.31,24.31,24.09,24.09,168000.0,14.2041,14.2041,14.0755,14.0755,168000.0
2009-10-01 11:10:00,24.09,24.11,24.03,24.05,106950.0,14.0755,14.0872,14.0405,14.0521,106950.0
2009-10-01 11:20:00,24.05,24.12,23.91,23.92,179100.0,14.0521,14.093,13.9703,13.9762,179100.0
2009-10-01 11:30:00,23.93,23.95,23.84,23.88,174000.0,13.982,13.9937,13.9294,13.9528,174000.0
2009-10-01 11:40:00,23.89,23.96,23.89,23.95,93000.0,13.9587,13.9996,13.9587,13.9937,93000.0
2009-10-01 11:50:00,23.95,23.99,23.91,23.95,74400.0,13.9937,14.0171,13.9703,13.9937,74400.0
2009-10-01 12:00:00,23.95,24.0,23.88,24.0,99450.0,13.9937,14.0229,13.9528,14.0229,99450.0
2009-10-01 12:10:00,24.0,24.09,24.0,24.05,67200.0,14.0229,14.0755,14.0229,14.0521,67200.0
2009-10-01 12:20:00,24.05,24.11,24.05,24.07,54150.0,14.0521,14.0872,14.0521,14.0638,54150.0
2009-10-01 12:30:00,24.07,24.13,24.07,24.07,37200.0,14.0638,14.0989,14.0638,14.0638,37200.0
2009-10-01 12:40:00,24.07,24.08,24.01,24.06,44250.0,14.0638,14.0697,14.0288,14.058,44250.0
2009-10-01 12:50:00,24.06,24.08,24.01,24.03,48000.0,14.058,14.0697,14.0288,14.0405,48000.0
2009-10-01 13:00:00,24.03,24.04,23.92,23.93,127950.0,14.0405,14.0463,13.9762,13.982,127950.0
2009-10-01 13:10:00,23.93,23.93,23.85,23.85,137850.0,13.982,13.982,13.9353,13.9353,137850.0
2009-10-01 13:20:00,23.83,23.91,23.82,23.9,110850.0,13.9236,13.9703,13.9178,13.9645,110850.0
2009-10-01 13:30:00,23.9,23.9,23.85,23.89,93150.0,13.9645,13.9645,13.9353,13.9587,93150.0
2009-10-01 13:40:00,23.89,23.97,23.89,23.97,101550.0,13.9587,14.0054,13.9587,14.0054,101550.0
2009-10-01 13:50:00,23.96,23.97,23.91,23.95,117000.0,13.9996,14.0054,13.9703,13.9937,117000.0
2009-10-01 14:00:00,23.95,23.99,23.91,23.98,104250.0,13.9937,14.0171,13.9703,14.0112,104250.0
2009-10-01 14:10:00,23.97,24.01,23.97,23.99,70500.0,14.0054,14.0288,14.0054,14.0171,70500.0
2009-10-01 14:20:00,23.99,24.05,23.97,24.0,95100.0,14.0171,14.0521,14.0054,14.0229,95100.0
2009-10-01 14:30:00,23.99,24.02,23.94,23.95,130050.0,14.0171,14.0346,13.9879,13.9937,130050.0
2009-10-01 14:40:00,23.95,23.96,23.88,23.96,93150.0,13.9937,13.9996,13.9528,13.9996,93150.0
2009-10-01 14:50:00,23.97,23.97,23.94,23.94,94800.0,14.0054,14.0054,13.9879,13.9879,94800.0
2009-10-01 15:00:00,23.93,23.95,23.89,23.93,98700.0,13.982,13.9937,13.9587,13.982,98700.0
2009-10-01 15:10:00,23.92,24.03,23.92,24.02,116250.0,13.9762,14.0405,13.9762,14.0346,116250.0
2009-10-01 15:20:00,24.02,24.02,23.93,23.95,151650.0,14.0346,14.0346,13.982,13.9937,151650.0
2009-10-01 15:30:00,23.95,23.96,23.91,23.96,150300.0,13.9937,13.9996,13.9703,13.9996,150300.0
2009-10-01 15:40:00,23.95,23.99,23.89,23.93,226650.0,13.9937,14.0171,13.9587,13.982,226650.0
2009-10-01 15:50:00,23.93,23.93,23.75,23.76,577050.0,13.982,13.982,13.8769,13.8827,577050.0
2009-10-02 09:30:00,23.61,23.69,23.26,23.39,415950.0,13.7951,13.8418,13.5906,13.6665,415950.0
2009-10-02 09:40:00,23.38,23.54,23.38,23.48,207600.0,13.6607,13.7542,13.6607,13.7191,207600.0
2009-10-02 09:50:00,23.47,23.6,23.41,23.41,142500.0,13.7133,13.7892,13.6782,13.6782,142500.0
2009-10-02 10:00:00,23.41,23.59,23.37,23.44,136950.0,13.6782,13.7834,13.6548,13.6957,136950.0
2009-10-02 10:10:00,23.44,23.59,23.44,23.45,129450.0,13.6957,13.7834,13.6957,13.7016,129450.0
2009-10-02 10:20:00,23.47,23.66,23.47,23.66,163950.0,13.7133,13.8243,13.7133,13.8243,163950.0
2009-10-02 10:30:00,23.66,23.83,23.65,23.79,162450.0,13.8243,13.9236,13.8184,13.9002,162450.0
2009-10-02 10:40:00,23.79,23.81,23.63,23.63,135000.0,13.9002,13.9119,13.8067,13.8067,135000.0
2009-10-02 10:50:00,23.63,23.65,23.55,23.61,148650.0,13.8067,13.8184,13.76,13.7951,148650.0
2009-10-02 11:00:00,23.61,23.65,23.56,23.57,167100.0,13.7951,13.8184,13.7658,13.7717,167100.0
2009-10-02 11:10:00,23.57,23.62,23.53,23.55,53700.0,13.7717,13.8009,13.7483,13.76,53700.0
2009-10-02 11:20:00,23.55,23.62,23.53,23.59,59100.0,13.76,13.8009,13.7483,13.7834,59100.0
2009-10-02 11:30:00,23.59,23.71,23.57,23.65,123600.0,13.7834,13.8535,13.7717,13.8184,123600.0
2009-10-02 11:40:00,23.65,23.67,23.55,23.67,91800.0,13.8184,13.8301,13.76,13.8301,91800.0
2009-10-02 11:50:00,23.69,23.71,23.6,23.63,82650.0,13.8418,13.8535,13.7892,13.8067,82650.0
2009-10-02 12:00:00,23.63,23.71,23.63,23.67,64650.0,13.8067,13.8535,13.8067,13.8301,64650.0
2009-10-02 12:10:00,23.65,23.69,23.59,23.67,94050.0,13.8184,13.8418,13.7834,13.8301,94050.0
2009-10-02 12:20:00,23.68,23.73,23.64,23.71,63300.0,13.836,13.8652,13.8126,13.8535,63300.0
2009-10-02 12:30:00,23.72,23.77,23.71,23.74,77250.0,13.8593,13.8885,13.8535,13.871,77250.0
2009-10-02 12:40:00,23.74,23.82,23.67,23.71,78300.0,13.871,13.9178,13.8301,13.8535,78300.0
2009-10-02 12:50:00,23.71,23.83,23.71,23.83,75000.0,13.8535,13.9236,13.8535,13.9236,75000.0
2009-10-02 13:00:00,23.83,23.89,23.81,23.85,114300.0,13.9236,13.9587,13.9119,13.9353,114300.0
2009-10-02 13:10:00,23.85,23.94,23.84,23.88,120600.0,13.9353,13.9879,13.9294,13.9528,120600.0
2009-10-02 13:20:00,23.87,23.92,23.85,23.9,64800.0,13.947,13.9762,13.9353,13.9645,64800.0
2009-10-02 13:30:00,23.91,23.93,23.87,23.88,55650.0,13.9703,13.982,13.947,13.9528,55650.0
2009-10-02 13:40:00,23.88,23.91,23.85,23.9,65400.0,13.9528,13.9703,13.9353,13.9645,65400.0
2009-10-02 13:50:00,23.91,23.93,23.83,23.83,111750.0,13.9703,13.982,13.9236,13.9236,111750.0
2009-10-02 14:00:00,23.83,23.85,23.79,23.79,71250.0,13.9236,13.9353,13.9002,13.9002,71250.0
2009-10-02 14:10:00,23.8,23.89,23.79,23.87,93150.0,13.9061,13.9587,13.9002,13.947,93150.0
2009-10-02 14:20:00,23.87,23.91,23.85,23.9,58050.0,13.947,13.9703,13.9353,13.9645,58050.0
2009-10-02 14:30:00,23.91,23.97,23.91,23.95,81150.0,13.9703,14.0054,13.9703,13.9937,81150.0
2009-10-02 14:40:00,23.95,23.96,23.9,23.95,72450.0,13.9937,13.9996,13.9645,13.9937,72450.0
2009-10-02 14:50:00,23.95,23.95,23.79,23.79,254850.0,13.9937,13.9937,13.9002,13.9002,254850.0
2009-10-02 15:00:00,23.79,23.79,23.74,23.78,164550.0,13.9002,13.9002,13.871,13.8944,164550.0
2009-10-02 15:10:00,23.78,23.78,23.68,23.73,102000.0,13.8944,13.8944,13.836,13.8652,102000.0
2009-10-02 15:20:00,23.73,23.73,23.68,23.68,55050.0,13.8652,13.8652,13.836,13.836,55050.0
2009-10-02 15:30:00,23.69,23.76,23.69,23.75,190650.0,13.8418,13.8827,13.8418,13.8769,190650.0
2009-10-02 15:40:00,23.75,23.8,23.72,23.79,245850.0,13.8769,13.9061,13.8593,13.9002,245850.0
2009-10-02 15:50:00,23.79,23.8,23.67,23.72,571050.0,13.9002,13.9061,13.8301,13.8593,571050.0
2009-10-05 09:30:00,23.57,23.84,23.53,23.84,142500.0,13.7717,13.9294,13.7483,13.9294,142500.0
2009-10-05 09:40:00,23.85,24.09,23.84,23.99,182100.0,13.9353,14.0755,13.9294,14.0171,182100.0
2009-10-05 09:50:00,23.99,24.06,23.95,23.95,177750.0,14.0171,14.058,13.9937,13.9937,177750.0
2009-10-05 10:00:00,23.96,24.05,23.72,23.78,165450.0,13.9996,14.0521,13.8593,13.8944,165450.0
2009-10-05 10:10:00,23.78,23.88,23.74,23.85,93750.0,13.8944,13.9528,13.871,13.9353,93750.0
2009-10-05 10:20:00,23.85,23.91,23.81,23.87,85650.0,13.9353,13.9703,13.9119,13.947,85650.0
2009-10-05 10:30:00,23.87,23.92,23.77,23.86,304800.0,13.947,13.9762,13.8885,13.9411,304800.0
2009-10-05 10:40:00,23.86,23.87,23.76,23.81,196050.0,13.9411,13.947,13.8827,13.9119,196050.0
2009-10-05 10:50:00,23.81,23.89,23.78,23.85,148050.0,13.9119,13.9587,13.8944,13.9353,148050.0
2009-10-05 11:00:00,23.86,23.9,23.81,23.81,143250.0,13.9411,13.9645,13.9119,13.9119,143250.0
2009-10-05 11:10:00,23.81,23.89,23.81,23.87,108900.0,13.9119,13.9587,13.9119,13.947,108900.0
2009-10-05 11:20:00,23.89,23.89,23.81,23.82,112800.0,13.9587,13.9587,13.9119,13.9178,112800.0
2009-10-05 11:30:00,23.82,23.88,23.74,23.74,78000.0,13.9178,13.9528,13.871,13.871,78000.0
2009-10-05 11:40:00,23.74,23.81,23.74,23.81,52500.0,13.871,13.9119,13.871,13.9119,52500.0
2009-10-05 11:50:00,23.81,23.89,23.79,23.79,147900.0,13.9119,13.9587,13.9002,13.9002,147900.0
2009-10-05 12:00:00,23.8,23.81,23.77,23.77,94200.0,13.9061,13.9119,13.8885,13.8885,94200.0
2009-10-05 12:10:00,23.77,23.86,23.77,23.86,42600.0,13.8885,13.9411,13.8885,13.9411,42600.0
2009-10-05 12:20:00,23.86,23.9,23.82,23.83,118500.0,13.9411,13.9645,13.9178,13.9236,118500.0
2009-10-05 12:30:00,23.84,23.89,23.84,23.85,33450.0,13.9294,13.9587,13.9294,13.9353,33450.0
2009-10-05 12:40:00,23.86,23.91,23.85,23.89,99300.0,13.9411,13.9703,13.9353,13.9587,99300.0
2009-10-05 12:50:00,23.89,23.89,23.83,23.87,65850.0,13.9587,13.9587,13.9236,13.947,65850.0
2009-10-05 13:00:00,23.87,23.89,23.85,23.87,66000.0,13.947,13.9587,13.9353,13.947,66000.0
2009-10-05 13:10:00,23.87,23.87,23.82,23.83,84300.0,13.947,13.947,13.9178,13.9236,84300.0
2009-10-05 13:20:00,23.84,23.87,23.81,23.82,65550.0,13.9294,13.947,13.9119,13.9178,65550.0
2009-10-05 13:30:00,23.82,23.82,23.77,23.79,52050.0,13.9178,13.9178,13.8885,13.9002,52050.0
2009-10-05 13:40:00,23.8,23.83,23.78,23.79,73950.0,13.9061,13.9236,13.8944,13.9002,73950.0
2009-10-05 13:50:00,23.8,23.85,23.79,23.83,49950.0,13.9061,13.9353,13.9002,13.9236,49950.0
2009-10-05 14:00:00,23.83,23.85,23.79,23.79,69750.0,13.9236,13.9353,13.9002,13.9002,69750.0
2009-10-05 14:10:00,23.79,23.82,23.75,23.76,69450.0,13.9002,13.9178,13.8769,13.8827,69450.0
2009-10-05 14:20:00,23.76,23.81,23.74,23.8,80400.0,13.8827,13.9119,13.871,13.9061,80400.0
2009-10-05 14:30:00,23.8,23.82,23.77,23.8,138900.0,13.9061,13.9178,13.8885,13.9061,138900.0
2009-10-05 14:40:00,23.8,23.85,23.79,23.85,185700.0,13.9061,13.9353,13.9002,13.9353,185700.0
2009-10-05 14:50:00,23.85,23.89,23.83,23.84,170100.0,13.9353,13.9587,13.9236,13.9294,170100.0
2009-10-05 15:00:00,23.85,23.87,23.82,23.87,205200.0,13.9353,13.947,13.9178,13.947,205200.0
2009-10-05 15:10:00,23.86,23.89,23.81,23.87,194400.0,13.9411,13.9587,13.9119,13.947,194400.0
2009-10-05 15:20:00,23.87,23.87,23.79,23.81,229800.0,13.947,13.947,13.9002,13.9119,229800.0
2009-10-05 15:30:00,23.81,23.88,23.81,23.85,267750.0,13.9119,13.9528,13.9119,13.9353,267750.0
2009-10-05 15:40:00,23.85,23.87,23.8,23.87,161850.0,13.9353,13.947,13.9061,13.947,161850.0
2009-10-05 15:50:00,23.86,23.88,23.83,23.83,513000.0,13.9411,13.9528,13.9236,13.9236,513000.0
2009-10-06 09:30:00,23.89,24.39,23.73,24.33,338100.0,13.9587,14.2508,13.8652,14.2157,338100.0
2009-10-06 09:40:00,24.31,24.39,24.29,24.31,74100.0,14.2041,14.2508,14.1924,14.2041,74100.0
2009-10-06 09:50:00,24.31,24.52,24.27,24.49,133050.0,14.2041,14.3268,14.1807,14.3092,133050.0
2009-10-06 10:00:00,24.49,24.69,24.49,24.63,301200.0,14.3092,14.4261,14.3092,14.391,301200.0
2009-10-06 10:10:00,24.63,24.67,24.56,24.59,77400.0,14.391,14.4144,14.3501,14.3677,77400.0
2009-10-06 10:20:00,24.6,24.65,24.58,24.58,80550.0,14.3735,14.4027,14.3618,14.3618,80550.0
2009-10-06 10:30:00,24.58,24.61,24.53,24.58,64800.0,14.3618,14.3793,14.3326,14.3618,64800.0
2009-10-06 10:40:00,24.59,24.71,24.59,24.65,98100.0,14.3677,14.4378,14.3677,14.4027,98100.0
2009-10-06 10:50:00,24.64,24.69,24.62,24.69,62700.0,14.3969,14.4261,14.3852,14.4261,62700.0
2009-10-06 11:00:00,24.69,24.81,24.67,24.8,141000.0,14.4261,14.4962,14.4144,14.4904,141000.0
2009-10-06 11:10:00,24.81,24.85,24.69,24.71,92400.0,14.4962,14.5196,14.4261,14.4378,92400.0
2009-10-06 11:20:00,24.71,24.75,24.7,24.73,72450.0,14.4378,14.4611,14.4319,14.4495,72450.0
2009-10-06 11:30:00,24.73,24.73,24.66,24.67,81600.0,14.4495,14.4495,14.4086,14.4144,81600.0
2009-10-06 11:40:00,24.67,24.71,24.65,24.67,69750.0,14.4144,14.4378,14.4027,14.4144,69750.0
2009-10-06 11:50:00,24.66,24.67,24.56,24.56,112650.0,14.4086,14.4144,14.3501,14.3501,112650.0
2009-10-06 12:00:00,24.57,24.61,24.56,24.58,69900.0,14.356,14.3793,14.3501,14.3618,69900.0
2009-10-06 12:10:00,24.57,24.62,24.53,24.61,121200.0,14.356,14.3852,14.3326,14.3793,121200.0
2009-10-06 12:20:00,24.61,24.63,24.56,24.6,64500.0,14.3793,14.391,14.3501,14.3735,64500.0
2009-10-06 12:30:00,24.61,24.67,24.6,24.63,39000.0,14.3793,14.4144,14.3735,14.391,39000.0
2009-10-06 12:40:00,24.63,24.66,24.56,24.57,37800.0,14.391,14.4086,14.3501,14.356,37800.0
2009-10-06 12:50:00,24.56,24.57,24.51,24.53,36750.0,14.3501,14.356,14.3209,14.3326,36750.0
2009-10-06 13:00:00,24.53,24.55,24.42,24.49,79050.0,14.3326,14.3443,14.2683,14.3092,79050.0
2009-10-06 13:10:00,24.49,24.51,24.42,24.5,143850.0,14.3092,14.3209,14.2683,14.3151,143850.0
2009-10-06 13:20:00,24.5,24.52,24.45,24.45,57750.0,14.3151,14.3268,14.2859,14.2859,57750.0
2009-10-06 13:30:00,24.45,24.45,24.39,24.41,115350.0,14.2859,14.2859,14.2508,14.2625,115350.0
2009-10-06 13:40:00,24.41,24.43,24.31,24.36,44250.0,14.2625,14.2742,14.2041,14.2333,44250.0
2009-10-06 13:50:00,24.35,24.36,24.23,24.32,66750.0,14.2274,14.2333,14.1573,14.2099,66750.0
2009-10-06 14:00:00,24.31,24.32,24.18,24.22,76050.0,14.2041,14.2099,14.1281,14.1515,76050.0
2009-10-06 14:10:00,24.22,24.26,24.15,24.15,104100.0,14.1515,14.1748,14.1106,14.1106,104100.0
2009-10-06 14:20:00,24.15,24.17,24.01,24.03,132150.0,14.1106,14.1223,14.0288,14.0405,132150.0
2009-10-06 14:30:00,24.03,24.16,23.99,24.16,94950.0,14.0405,14.1164,14.0171,14.1164,94950.0
2009-10-06 14:40:00,24.17,24.21,24.1,24.18,93450.0,14.1223,14.1456,14.0814,14.1281,93450.0
2009-10-06 14:50:00,24.19,24.23,24.17,24.21,86850.0,14.1339,14.1573,14.1223,14.1456,86850.0
2009-10-06 15:00:00,24.21,24.32,24.19,24.29,76500.0,14.1456,14.2099,14.1339,14.1924,76500.0
2009-10-06 15:10:00,24.3,24.37,24.3,24.35,93000.0,14.1982,14.2391,14.1982,14.2274,93000.0
2009-10-06 15:20:00,24.33,24.4,24.31,24.37,87750.0,14.2157,14.2566,14.2041,14.2391,87750.0
2009-10-06 15:30:00,24.37,24.43,24.34,24.37,134400.0,14.2391,14.2742,14.2216,14.2391,134400.0
2009-10-06 15:40:00,24.38,24.38,24.27,24.28,187200.0,14.245,14.245,14.1807,14.1865,187200.0
2009-10-06 15:50:00,24.27,24.34,24.25,24.33,346950.0,14.1807,14.2216,14.169,14.2157,346950.0
2009-10-07 09:30:00,24.53,24.53,24.03,24.37,165150.0,14.3326,14.3326,14.0405,14.2391,165150.0
2009-10-07 09:40:00,24.37,24.39,24.01,24.03,138150.0,14.2391,14.2508,14.0288,14.0405,138150.0
2009-10-07 09:50:00,24.04,24.25,24.04,24.17,105150.0,14.0463,14.169,14.0463,14.1223,105150.0
2009-10-07 10:00:00,24.19,24.23,24.1,24.23,88350.0,14.1339,14.1573,14.0814,14.1573,88350.0
2009-10-07 10:10:00,24.23,24.32,24.19,24.28,99150.0,14.1573,14.2099,14.1339,14.1865,99150.0
2009-10-07 10:20:00,24.29,24.31,24.15,24.18,82350.0,14.1924,14.2041,14.1106,14.1281,82350.0
2009-10-07 10:30:00,24.17,24.17,24.02,24.11,134550.0,14.1223,14.1223,14.0346,14.0872,134550.0
2009-10-07 10:40:00,24.09,24.14,24.01,24.02,70350.0,14.0755,14.1047,14.0288,14.0346,70350.0
2009-10-07 10:50:00,24.03,24.15,24.01,24.1,56400.0,14.0405,14.1106,14.0288,14.0814,56400.0
2009-10-07 11:00:00,24.09,24.25,24.09,24.17,47700.0,14.0755,14.169,14.0755,14.1223,47700.0
2009-10-07 11:10:00,24.19,24.19,24.09,24.09,36750.0,14.1339,14.1339,14.0755,14.0755,36750.0
2009-10-07 11:20:00,24.1,24.13,24.07,24.09,47400.0,14.0814,14.0989,14.0638,14.0755,47400.0
2009-10-07 11:30:00,24.08,24.1,24.0,24.01,91350.0,14.0697,14.0814,14.0229,14.0288,91350.0
2009-10-07 11:40:00,24.01,24.07,24.0,24.06,100350.0,14.0288,14.0638,14.0229,14.058,100350.0
2009-10-07 11:50:00,24.06,24.12,23.99,24.01,79350.0,14.058,14.093,14.0171,14.0288,79350.0
2009-10-07 12:00:00,23.99,24.15,23.99,24.15,54600.0,14.0171,14.1106,14.0171,14.1106,54600.0
2009-10-07 12:10:00,24.15,24.15,24.11,24.13,23700.0,14.1106,14.1106,14.0872,14.0989,23700.0
2009-10-07 12:20:00,24.13,24.17,24.11,24.16,29700.0,14.0989,14.1223,14.0872,14.1164,29700.0
2009-10-07 12:30:00,24.15,24.15,24.05,24.05,45900.0,14.1106,14.1106,14.0521,14.0521,45900.0
2009-10-07 12:40:00,24.05,24.11,24.05,24.1,22500.0,14.0521,14.0872,14.0521,14.0814,22500.0
2009-10-07 12:50:00,24.11,24.16,24.11,24.13,35700.0,14.0872,14.1164,14.0872,14.0989,35700.0
2009-10-07 13:00:00,24.13,24.14,24.07,24.09,24150.0,14.0989,14.1047,14.0638,14.0755,24150.0
2009-10-07 13:10:00,24.09,24.17,24.09,24.16,26250.0,14.0755,14.1223,14.0755,14.1164,26250.0
2009-10-07 13:20:00,24.16,24.17,24.12,24.15,42150.0,14.1164,14.1223,14.093,14.1106,42150.0
2009-10-07 13:30:00,24.15,24.17,24.13,24.16,22800.0,14.1106,14.1223,14.0989,14.1164,22800.0
2009-10-07 13:40:00,24.15,24.17,24.08,24.09,28800.0,14.1106,14.1223,14.0697,14.0755,28800.0
2009-10-07 13:50:00,24.09,24.13,24.09,24.11,27900.0,14.0755,14.0989,14.0755,14.0872,27900.0
2009-10-07 14:00:00,24.13,24.13,24.05,24.06,46500.0,14.0989,14.0989,14.0521,14.058,46500.0
2009-10-07 14:10:00,24.07,24.09,24.02,24.02,99150.0,14.0638,14.0755,14.0346,14.0346,99150.0
2009-10-07 14:20:00,24.03,24.03,23.97,24.03,121650.0,14.0405,14.0405,14.0054,14.0405,121650.0
2009-10-07 14:30:00,24.03,24.04,24.0,24.03,63300.0,14.0405,14.0463,14.0229,14.0405,63300.0
2009-10-07 14:40:00,24.03,24.07,23.99,24.05,63900.0,14.0405,14.0638,14.0171,14.0521,63900.0
2009-10-07 14:50:00,24.05,24.11,24.05,24.09,63750.0,14.0521,14.0872,14.0521,14.0755,63750.0
2009-10-07 15:00:00,24.08,24.11,24.05,24.11,72300.0,14.0697,14.0872,14.0521,14.0872,72300.0
2009-10-07 15:10:00,24.11,24.15,24.06,24.07,96300.0,14.0872,14.1106,14.058,14.0638,96300.0
2009-10-07 15:20:00,24.08,24.13,24.04,24.11,101100.0,14.0697,14.0989,14.0463,14.0872,101100.0
2009-10-07 15:30:00,24.1,24.17,24.09,24.15,94650.0,14.0814,14.1223,14.0755,14.1106,94650.0
2009-10-07 15:40:00,24.15,24.21,24.15,24.21,146850.0,14.1106,14.1456,14.1106,14.1456,146850.0
2009-10-07 15:50:00,24.2,24.25,24.18,24.23,441900.0,14.1398,14.169,14.1281,14.1573,441900.0
2009-10-08 09:30:00,24.68,25.0,24.49,24.93,221250.0,14.4202,14.6072,14.3092,14.5663,221250.0
2009-10-08 09:40:00,24.93,24.99,24.89,24.89,97350.0,14.5663,14.6014,14.5429,14.5429,97350.0
2009-10-08 09:50:00,24.89,24.89,24.65,24.69,71100.0,14.5429,14.5429,14.4027,14.4261,71100.0
2009-10-08 10:00:00,24.69,24.7,24.49,24.58,94650.0,14.4261,14.4319,14.3092,14.3618,94650.0
2009-10-08 10:10:00,24.58,24.76,24.58,24.73,77700.0,14.3618,14.467,14.3618,14.4495,77700.0
2009-10-08 10:20:00,24.72,24.81,24.67,24.8,52800.0,14.4436,14.4962,14.4144,14.4904,52800.0
2009-10-08 10:30:00,24.8,24.87,24.78,24.85,46950.0,14.4904,14.5313,14.4787,14.5196,46950.0
2009-10-08 10:40:00,24.86,24.89,24.81,24.85,37800.0,14.5254,14.5429,14.4962,14.5196,37800.0
2009-10-08 10:50:00,24.85,24.89,24.84,24.87,27750.0,14.5196,14.5429,14.5137,14.5313,27750.0
2009-10-08 11:00:00,24.87,24.93,24.83,24.93,60750.0,14.5313,14.5663,14.5079,14.5663,60750.0
2009-10-08 11:10:00,24.93,25.0,24.92,24.99,63150.0,14.5663,14.6072,14.5605,14.6014,63150.0
2009-10-08 11:20:00,24.99,25.09,24.98,25.03,68400.0,14.6014,14.6598,14.5955,14.6247,68400.0
2009-10-08 11:30:00,25.03,25.18,25.03,25.17,97200.0,14.6247,14.7124,14.6247,14.7065,97200.0
2009-10-08 11:40:00,25.17,25.21,25.11,25.11,98100.0,14.7065,14.7299,14.6715,14.6715,98100.0
2009-10-08 11:50:00,25.12,25.15,25.08,25.15,32700.0,14.6773,14.6949,14.654,14.6949,32700.0
2009-10-08 12:00:00,25.15,25.15,25.05,25.05,25350.0,14.6949,14.6949,14.6364,14.6364,25350.0
2009-10-08 12:10:00,25.06,25.15,25.06,25.14,32100.0,14.6423,14.6949,14.6423,14.689,32100.0
2009-10-08 12:20:00,25.15,25.25,25.14,25.24,80100.0,14.6949,14.7533,14.689,14.7474,80100.0
2009-10-08 12:30:00,25.25,25.3,25.23,25.25,127050.0,14.7533,14.7825,14.7416,14.7533,127050.0
2009-10-08 12:40:00,25.25,25.29,25.21,25.21,55350.0,14.7533,14.7767,14.7299,14.7299,55350.0
2009-10-08 12:50:00,25.21,25.21,25.15,25.15,32850.0,14.7299,14.7299,14.6949,14.6949,32850.0
2009-10-08 13:00:00,25.15,25.15,25.1,25.13,83400.0,14.6949,14.6949,14.6656,14.6832,83400.0
2009-10-08 13:10:00,25.13,25.14,25.08,25.09,60000.0,14.6832,14.689,14.654,14.6598,60000.0
2009-10-08 13:20:00,25.09,25.09,25.04,25.05,32700.0,14.6598,14.6598,14.6306,14.6364,32700.0
2009-10-08 13:30:00,25.05,25.06,24.93,24.93,61050.0,14.6364,14.6423,14.5663,14.5663,61050.0
2009-10-08 13:40:00,24.94,25.04,24.93,24.98,46200.0,14.5722,14.6306,14.5663,14.5955,46200.0
2009-10-08 13:50:00,24.97,25.03,24.97,25.01,26100.0,14.5897,14.6247,14.5897,14.6131,26100.0
2009-10-08 14:00:00,25.01,25.01,24.95,24.99,26550.0,14.6131,14.6131,14.578,14.6014,26550.0
2009-10-08 14:10:00,24.99,25.01,24.94,24.95,53700.0,14.6014,14.6131,14.5722,14.578,53700.0
2009-10-08 14:20:00,24.96,25.01,24.91,24.98,66000.0,14.5838,14.6131,14.5546,14.5955,66000.0
2009-10-08 14:30:00,24.97,25.02,24.97,24.97,36750.0,14.5897,14.6189,14.5897,14.5897,36750.0
2009-10-08 14:40:00,24.97,25.02,24.93,25.01,39300.0,14.5897,14.6189,14.5663,14.6131,39300.0
2009-10-08 14:50:00,25.01,25.02,24.96,24.97,43800.0,14.6131,14.6189,14.5838,14.5897,43800.0
2009-10-08 15:00:00,24.97,25.05,24.96,25.03,68250.0,14.5897,14.6364,14.5838,14.6247,68250.0
2009-10-08 15:10:00,25.02,25.02,24.97,25.0,63900.0,14.6189,14.6189,14.5897,14.6072,63900.0
2009-10-08 15:20:00,24.99,25.04,24.97,24.97,66300.0,14.6014,14.6306,14.5897,14.5897,66300.0
2009-10-08 15:30:00,24.97,25.0,24.91,24.93,216600.0,14.5897,14.6072,14.5546,14.5663,216600.0
2009-10-08 15:40:00,24.92,24.94,24.9,24.93,172350.0,14.5605,14.5722,14.5488,14.5663,172350.0
2009-10-08 15:50:00,24.93,24.94,24.87,24.91,382050.0,14.5663,14.5722,14.5313,14.5546,382050.0
2009-10-09 09:30:00,24.66,24.87,24.51,24.59,97800.0,14.4086,14.5313,14.3209,14.3677,97800.0
2009-10-09 09:40:00,24.59,24.78,24.55,24.73,77400.0,14.3677,14.4787,14.3443,14.4495,77400.0
2009-10-09 09:50:00,24.73,24.87,24.73,24.85,82650.0,14.4495,14.5313,14.4495,14.5196,82650.0
2009-10-09 10:00:00,24.86,24.87,24.79,24.84,92550.0,14.5254,14.5313,14.4845,14.5137,92550.0
2009-10-09 10:10:00,24.84,24.89,24.71,24.72,143550.0,14.5137,14.5429,14.4378,14.4436,143550.0
2009-10-09 10:20:00,24.71,24.8,24.68,24.79,73950.0,14.4378,14.4904,14.4202,14.4845,73950.0
2009-10-09 10:30:00,24.79,24.85,24.74,24.75,61650.0,14.4845,14.5196,14.4553,14.4611,61650.0
2009-10-09 10:40:00,24.75,24.76,24.72,24.75,69750.0,14.4611,14.467,14.4436,14.4611,69750.0
2009-10-09 10:50:00,24.74,24.8,24.73,24.79,130500.0,14.4553,14.4904,14.4495,14.4845,130500.0
2009-10-09 11:00:00,24.79,24.81,24.74,24.79,54750.0,14.4845,14.4962,14.4553,14.4845,54750.0
2009-10-09 11:10:00,24.79,24.81,24.69,24.71,126000.0,14.4845,14.4962,14.4261,14.4378,126000.0
2009-10-09 11:20:00,24.71,24.8,24.71,24.78,53400.0,14.4378,14.4904,14.4378,14.4787,53400.0
2009-10-09 11:30:00,24.77,24.83,24.75,24.79,84900.0,14.4728,14.5079,14.4611,14.4845,84900.0
2009-10-09 11:40:00,24.79,24.82,24.77,24.77,57900.0,14.4845,14.502,14.4728,14.4728,57900.0
2009-10-09 11:50:00,24.77,24.79,24.71,24.71,117450.0,14.4728,14.4845,14.4378,14.4378,117450.0
2009-10-09 12:00:00,24.7,24.73,24.63,24.65,84450.0,14.4319,14.4495,14.391,14.4027,84450.0
2009-10-09 12:10:00,24.65,24.72,24.65,24.71,76650.0,14.4027,14.4436,14.4027,14.4378,76650.0
2009-10-09 12:20:00,24.71,24.71,24.66,24.68,54900.0,14.4378,14.4378,14.4086,14.4202,54900.0
2009-10-09 12:30:00,24.67,24.7,24.63,24.69,75900.0,14.4144,14.4319,14.391,14.4261,75900.0
2009-10-09 12:40:00,24.69,24.72,24.67,24.67,91800.0,14.4261,14.4436,14.4144,14.4144,91800.0
2009-10-09 12:50:00,24.68,24.7,24.66,24.68,58500.0,14.4202,14.4319,14.4086,14.4202,58500.0
2009-10-09 13:00:00,24.69,24.71,24.64,24.65,68100.0,14.4261,14.4378,14.3969,14.4027,68100.0
2009-10-09 13:10:00,24.65,24.65,24.58,24.59,166800.0,14.4027,14.4027,14.3618,14.3677,166800.0
2009-10-09 13:20:00,24.59,24.62,24.57,24.61,58950.0,14.3677,14.3852,14.356,14.3793,58950.0
2009-10-09 13:30:00,24.62,24.65,24.61,24.65,28350.0,14.3852,14.4027,14.3793,14.4027,28350.0
2009-10-09 13:40:00,24.65,24.67,24.64,24.66,43500.0,14.4027,14.4144,14.3969,14.4086,43500.0
2009-10-09 13:50:00,24.67,24.72,24.67,24.7,36300.0,14.4144,14.4436,14.4144,14.4319,36300.0
2009-10-09 14:00:00,24.7,24.73,24.69,24.69,35400.0,14.4319,14.4495,14.4261,14.4261,35400.0
2009-10-09 14:10:00,24.69,24.76,24.68,24.75,95700.0,14.4261,14.467,14.4202,14.4611,95700.0
2009-10-09 14:20:00,24.75,24.76,24.71,24.74,52650.0,14.4611,14.467,14.4378,14.4553,52650.0
2009-10-09 14:30:00,24.74,24.79,24.74,24.79,90450.0,14.4553,14.4845,14.4553,14.4845,90450.0
2009-10-09 14:40:00,24.78,24.81,24.77,24.8,108300.0,14.4787,14.4962,14.4728,14.4904,108300.0
2009-10-09 14:50:00,24.8,24.82,24.79,24.82,47100.0,14.4904,14.502,14.4845,14.502,47100.0
2009-10-09 15:00:00,24.82,24.87,24.79,24.86,140100.0,14.502,14.5313,14.4845,14.5254,140100.0
2009-10-09 15:10:00,24.87,24.89,24.83,24.83,57900.0,14.5313,14.5429,14.5079,14.5079,57900.0
2009-10-09 15:20:00,24.83,24.84,24.82,24.83,33750.0,14.5079,14.5137,14.502,14.5079,33750.0
2009-10-09 15:30:00,24.83,24.83,24.79,24.83,91200.0,14.5079,14.5079,14.4845,14.5079,91200.0
2009-10-09 15:40:00,24.83,24.85,24.75,24.79,112650.0,14.5079,14.5196,14.4611,14.4845,112650.0
2009-10-09 15:50:00,24.78,24.83,24.77,24.81,189600.0,14.4787,14.5079,14.4728,14.4962,189600.0
2009-10-12 09:30:00,24.99,25.14,24.75,24.97,59700.0,14.6014,14.689,14.4611,14.5897,59700.0
2009-10-12 09:40:00,24.99,25.07,24.97,25.05,26700.0,14.6014,14.6481,14.5897,14.6364,26700.0
2009-10-12 09:50:00,25.06,25.13,25.06,25.12,32400.0,14.6423,14.6832,14.6423,14.6773,32400.0
2009-10-12 10:00:00,25.12,25.15,25.05,25.05,52500.0,14.6773,14.6949,14.6364,14.6364,52500.0
2009-10-12 10:10:00,25.06,25.06,24.89,24.9,81600.0,14.6423,14.6423,14.5429,14.5488,81600.0
2009-10-12 10:20:00,24.9,24.95,24.9,24.95,51750.0,14.5488,14.578,14.5488,14.578,51750.0
2009-10-12 10:30:00,24.95,25.01,24.95,24.96,19650.0,14.578,14.6131,14.578,14.5838,19650.0
2009-10-12 10:40:00,24.96,25.03,24.96,24.97,21750.0,14.5838,14.6247,14.5838,14.5897,21750.0
2009-10-12 10:50:00,24.97,24.98,24.91,24.92,57600.0,14.5897,14.5955,14.5546,14.5605,57600.0
2009-10-12 11:00:00,24.91,24.91,24.85,24.86,85050.0,14.5546,14.5546,14.5196,14.5254,85050.0
2009-10-12 11:10:00,24.85,24.85,24.77,24.79,113100.0,14.5196,14.5196,14.4728,14.4845,113100.0
2009-10-12 11:20:00,24.8,24.8,24.77,24.78,55950.0,14.4904,14.4904,14.4728,14.4787,55950.0
2009-10-12 11:30:00,24.78,24.78,24.7,24.77,88650.0,14.4787,14.4787,14.4319,14.4728,88650.0
2009-10-12 11:40:00,24.77,24.77,24.75,24.76,38250.0,14.4728,14.4728,14.4611,14.467,38250.0
2009-10-12 11:50:00,24.77,24.79,24.76,24.79,46650.0,14.4728,14.4845,14.467,14.4845,46650.0
2009-10-12 12:00:00,24.78,24.79,24.77,24.79,54600.0,14.4787,14.4845,14.4728,14.4845,54600.0
2009-10-12 12:10:00,24.79,24.87,24.79,24.83,57450.0,14.4845,14.5313,14.4845,14.5079,57450.0
2009-10-12 12:20:00,24.83,24.85,24.73,24.73,36900.0,14.5079,14.5196,14.4495,14.4495,36900.0
2009-10-12 12:30:00,24.73,24.73,24.71,24.73,29700.0,14.4495,14.4495,14.4378,14.4495,29700.0
2009-10-12 12:40:00,24.73,24.74,24.71,24.72,39300.0,14.4495,14.4553,14.4378,14.4436,39300.0
2009-10-12 12:50:00,24.72,24.73,24.71,24.73,32400.0,14.4436,14.4495,14.4378,14.4495,32400.0
2009-10-12 13:00:00,24.73,24.73,24.67,24.68,47400.0,14.4495,14.4495,14.4144,14.4202,47400.0
2009-10-12 13:10:00,24.68,24.69,24.67,24.67,40800.0,14.4202,14.4261,14.4144,14.4144,40800.0
2009-10-12 13:20:00,24.67,24.68,24.65,24.67,42450.0,14.4144,14.4202,14.4027,14.4144,42450.0
2009-10-12 13:30:00,24.69,24.75,24.69,24.75,50700.0,14.4261,14.4611,14.4261,14.4611,50700.0
2009-10-12 13:40:00,24.75,24.77,24.73,24.74,58500.0,14.4611,14.4728,14.4495,14.4553,58500.0
2009-10-12 13:50:00,24.74,24.74,24.67,24.67,63900.0,14.4553,14.4553,14.4144,14.4144,63900.0
2009-10-12 14:00:00,24.67,24.68,24.64,24.65,73800.0,14.4144,14.4202,14.3969,14.4027,73800.0
2009-10-12 14:10:00,24.63,24.65,24.51,24.54,90300.0,14.391,14.4027,14.3209,14.3384,90300.0
2009-10-12 14:20:00,24.55,24.55,24.46,24.52,150300.0,14.3443,14.3443,14.2917,14.3268,150300.0
2009-10-12 14:30:00,24.52,24.54,24.39,24.41,138150.0,14.3268,14.3384,14.2508,14.2625,138150.0
2009-10-12 14:40:00,24.41,24.48,24.41,24.47,68400.0,14.2625,14.3034,14.2625,14.2975,68400.0
2009-10-12 14:50:00,24.47,24.55,24.45,24.54,104400.0,14.2975,14.3443,14.2859,14.3384,104400.0
2009-10-12 15:00:00,24.53,24.59,24.53,24.59,97800.0,14.3326,14.3677,14.3326,14.3677,97800.0
2009-10-12 15:10:00,24.59,24.63,24.59,24.62,58350.0,14.3677,14.391,14.3677,14.3852,58350.0
2009-10-12 15:20:00,24.63,24.69,24.63,24.68,68550.0,14.391,14.4261,14.391,14.4202,68550.0
2009-10-12 15:30:00,24.68,24.71,24.6,24.61,92100.0,14.4202,14.4378,14.3735,14.3793,92100.0
2009-10-12 15:40:00,24.61,24.65,24.59,24.64,117750.0,14.3793,14.4027,14.3677,14.3969,117750.0
2009-10-12 15:50:00,24.65,24.67,24.63,24.63,215100.0,14.4027,14.4144,14.391,14.391,215100.0
2009-10-13 09:30:00,24.53,24.67,24.53,24.54,39600.0,14.3326,14.4144,14.3326,14.3384,39600.0
2009-10-13 09:40:00,24.53,24.53,24.35,24.41,41400.0,14.3326,14.3326,14.2274,14.2625,41400.0
2009-10-13 09:50:00,24.39,24.45,24.33,24.39,39000.0,14.2508,14.2859,14.2157,14.2508,39000.0
2009-10-13 10:00:00,24.39,24.39,24.31,24.38,103500.0,14.2508,14.2508,14.2041,14.245,103500.0
2009-10-13 10:10:00,24.37,24.43,24.36,24.42,112050.0,14.2391,14.2742,14.2333,14.2683,112050.0
2009-10-13 10:20:00,24.43,24.49,24.37,24.47,64350.0,14.2742,14.3092,14.2391,14.2975,64350.0
2009-10-13 10:30:00,24.47,24.51,24.37,24.38,75900.0,14.2975,14.3209,14.2391,14.245,75900.0
2009-10-13 10:40:00,24.38,24.45,24.36,24.43,52350.0,14.245,14.2859,14.2333,14.2742,52350.0
2009-10-13 10:50:00,24.43,24.55,24.43,24.54,55950.0,14.2742,14.3443,14.2742,14.3384,55950.0
2009-10-13 11:00:00,24.54,24.54,24.42,24.43,70500.0,14.3384,14.3384,14.2683,14.2742,70500.0
2009-10-13 11:10:00,24.44,24.49,24.43,24.49,49800.0,14.28,14.3092,14.2742,14.3092,49800.0
2009-10-13 11:20:00,24.49,24.56,24.47,24.54,50700.0,14.3092,14.3501,14.2975,14.3384,50700.0
2009-10-13 11:30:00,24.55,24.58,24.49,24.58,50100.0,14.3443,14.3618,14.3092,14.3618,50100.0
2009-10-13 11:40:00,24.58,24.69,24.57,24.66,67350.0,14.3618,14.4261,14.356,14.4086,67350.0
2009-10-13 11:50:00,24.67,24.74,24.65,24.66,40950.0,14.4144,14.4553,14.4027,14.4086,40950.0
2009-10-13 12:00:00,24.68,24.73,24.67,24.69,24900.0,14.4202,14.4495,14.4144,14.4261,24900.0
2009-10-13 12:10:00,24.68,24.73,24.67,24.67,16200.0,14.4202,14.4495,14.4144,14.4144,16200.0
2009-10-13 12:20:00,24.67,24.68,24.59,24.61,27450.0,14.4144,14.4202,14.3677,14.3793,27450.0
2009-10-13 12:30:00,24.61,24.61,24.58,24.58,15300.0,14.3793,14.3793,14.3618,14.3618,15300.0
2009-10-13 12:40:00,24.59,24.59,24.51,24.53,42450.0,14.3677,14.3677,14.3209,14.3326,42450.0
2009-10-13 12:50:00,24.52,24.55,24.51,24.55,29550.0,14.3268,14.3443,14.3209,14.3443,29550.0
2009-10-13 13:00:00,24.55,24.58,24.54,24.57,30750.0,14.3443,14.3618,14.3384,14.356,30750.0
2009-10-13 13:10:00,24.58,24.59,24.55,24.59,50700.0,14.3618,14.3677,14.3443,14.3677,50700.0
2009-10-13 13:20:00,24.59,24.61,24.55,24.59,56550.0,14.3677,14.3793,14.3443,14.3677,56550.0
2009-10-13 13:30:00,24.59,24.64,24.58,24.63,61500.0,14.3677,14.3969,14.3618,14.391,61500.0
2009-10-13 13:40:00,24.64,24.64,24.53,24.55,45000.0,14.3969,14.3969,14.3326,14.3443,45000.0
2009-10-13 13:50:00,24.53,24.58,24.53,24.57,90750.0,14.3326,14.3618,14.3326,14.356,90750.0
2009-10-13 14:00:00,24.57,24.57,24.39,24.43,145350.0,14.356,14.356,14.2508,14.2742,145350.0
2009-10-13 14:10:00,24.42,24.5,24.4,24.49,60300.0,14.2683,14.3151,14.2566,14.3092,60300.0
2009-10-13 14:20:00,24.5,24.54,24.48,24.54,46200.0,14.3151,14.3384,14.3034,14.3384,46200.0
2009-10-13 14:30:00,24.53,24.55,24.53,24.53,33900.0,14.3326,14.3443,14.3326,14.3326,33900.0
2009-10-13 14:40:00,24.53,24.59,24.53,24.59,41250.0,14.3326,14.3677,14.3326,14.3677,41250.0
2009-10-13 14:50:00,24.59,24.59,24.52,24.55,46800.0,14.3677,14.3677,14.3268,14.3443,46800.0
2009-10-13 15:00:00,24.56,24.61,24.54,24.55,74550.0,14.3501,14.3793,14.3384,14.3443,74550.0
2009-10-13 15:10:00,24.55,24.64,24.55,24.61,94050.0,14.3443,14.3969,14.3443,14.3793,94050.0
2009-10-13 15:20:00,24.61,24.62,24.56,24.57,92400.0,14.3793,14.3852,14.3501,14.356,92400.0
2009-10-13 15:30:00,24.57,24.58,24.51,24.52,112050.0,14.356,14.3618,14.3209,14.3268,112050.0
2009-10-13 15:40:00,24.52,24.55,24.51,24.54,115200.0,14.3268,14.3443,14.3209,14.3384,115200.0
2009-10-13 15:50:00,24.53,24.56,24.51,24.56,236700.0,14.3326,14.3501,14.3209,14.3501,236700.0
2009-10-14 09:30:00,24.85,24.96,24.67,24.85,192750.0,14.5196,14.5838,14.4144,14.5196,192750.0
2009-10-14 09:40:00,24.85,24.85,24.67,24.68,112650.0,14.5196,14.5196,14.4144,14.4202,112650.0
2009-10-14 09:50:00,24.68,24.77,24.65,24.75,99750.0,14.4202,14.4728,14.4027,14.4611,99750.0
2009-10-14 10:00:00,24.74,24.83,24.71,24.75,145500.0,14.4553,14.5079,14.4378,14.4611,145500.0
2009-10-14 10:10:00,24.77,24.85,24.77,24.84,52650.0,14.4728,14.5196,14.4728,14.5137,52650.0
2009-10-14 10:20:00,24.84,24.87,24.77,24.86,121350.0,14.5137,14.5313,14.4728,14.5254,121350.0
2009-10-14 10:30:00,24.84,24.89,24.79,24.86,52800.0,14.5137,14.5429,14.4845,14.5254,52800.0
2009-10-14 10:40:00,24.85,24.86,24.81,24.85,22050.0,14.5196,14.5254,14.4962,14.5196,22050.0
2009-10-14 10:50:00,24.85,24.9,24.83,24.88,49650.0,14.5196,14.5488,14.5079,14.5371,49650.0
2009-10-14 11:00:00,24.89,24.9,24.85,24.87,53400.0,14.5429,14.5488,14.5196,14.5313,53400.0
2009-10-14 11:10:00,24.86,24.87,24.85,24.87,33600.0,14.5254,14.5313,14.5196,14.5313,33600.0
2009-10-14 11:20:00,24.86,24.87,24.83,24.83,66000.0,14.5254,14.5313,14.5079,14.5079,66000.0
2009-10-14 11:30:00,24.83,24.86,24.81,24.82,74100.0,14.5079,14.5254,14.4962,14.502,74100.0
2009-10-14 11:40:00,24.82,24.83,24.78,24.81,60150.0,14.502,14.5079,14.4787,14.4962,60150.0
2009-10-14 11:50:00,24.81,24.83,24.73,24.73,83250.0,14.4962,14.5079,14.4495,14.4495,83250.0
2009-10-14 12:00:00,24.73,24.75,24.71,24.75,78750.0,14.4495,14.4611,14.4378,14.4611,78750.0
2009-10-14 12:10:00,24.75,24.76,24.72,24.74,82800.0,14.4611,14.467,14.4436,14.4553,82800.0
2009-10-14 12:20:00,24.74,24.78,24.69,24.69,142800.0,14.4553,14.4787,14.4261,14.4261,142800.0
2009-10-14 12:30:00,24.69,24.71,24.68,24.69,105600.0,14.4261,14.4378,14.4202,14.4261,105600.0
2009-10-14 12:40:00,24.7,24.77,24.69,24.74,98700.0,14.4319,14.4728,14.4261,14.4553,98700.0
2009-10-14 12:50:00,24.73,24.82,24.73,24.81,50700.0,14.4495,14.502,14.4495,14.4962,50700.0
2009-10-14 13:00:00,24.81,24.88,24.81,24.87,57150.0,14.4962,14.5371,14.4962,14.5313,57150.0
2009-10-14 13:10:00,24.87,24.91,24.87,24.89,68550.0,14.5313,14.5546,14.5313,14.5429,68550.0
2009-10-14 13:20:00,24.89,24.93,24.84,24.84,45750.0,14.5429,14.5663,14.5137,14.5137,45750.0
2009-10-14 13:30:00,24.84,24.86,24.81,24.81,44850.0,14.5137,14.5254,14.4962,14.4962,44850.0
2009-10-14 13:40:00,24.81,24.81,24.77,24.77,31800.0,14.4962,14.4962,14.4728,14.4728,31800.0
2009-10-14 13:50:00,24.76,24.78,24.75,24.77,40200.0,14.467,14.4787,14.4611,14.4728,40200.0
2009-10-14 14:00:00,24.77,24.79,24.75,24.77,68850.0,14.4728,14.4845,14.4611,14.4728,68850.0
2009-10-14 14:10:00,24.77,24.77,24.69,24.75,70800.0,14.4728,14.4728,14.4261,14.4611,70800.0
2009-10-14 14:20:00,24.75,24.78,24.71,24.71,71850.0,14.4611,14.4787,14.4378,14.4378,71850.0
2009-10-14 14:30:00,24.72,24.73,24.66,24.69,74100.0,14.4436,14.4495,14.4086,14.4261,74100.0
2009-10-14 14:40:00,24.69,24.74,24.66,24.74,59700.0,14.4261,14.4553,14.4086,14.4553,59700.0
2009-10-14 14:50:00,24.73,24.75,24.71,24.72,92850.0,14.4495,14.4611,14.4378,14.4436,92850.0
2009-10-14 15:00:00,24.72,24.86,24.71,24.84,162600.0,14.4436,14.5254,14.4378,14.5137,162600.0
2009-10-14 15:10:00,24.84,24.88,24.81,24.81,154500.0,14.5137,14.5371,14.4962,14.4962,154500.0
2009-10-14 15:20:00,24.81,24.99,24.81,24.98,226200.0,14.4962,14.6014,14.4962,14.5955,226200.0
2009-10-14 15:30:00,24.99,24.99,24.86,24.86,304200.0,14.6014,14.6014,14.5254,14.5254,304200.0
2009-10-14 15:40:00,24.87,24.87,24.8,24.83,282450.0,14.5313,14.5313,14.4904,14.5079,282450.0
2009-10-14 15:50:00,24.83,24.91,24.82,24.91,382500.0,14.5079,14.5546,14.502,14.5546,382500.0
2009-10-15 09:30:00,24.83,24.99,24.78,24.96,60450.0,14.5079,14.6014,14.4787,14.5838,60450.0
2009-10-15 09:40:00,24.97,25.16,24.96,25.15,66600.0,14.5897,14.7007,14.5838,14.6949,66600.0
2009-10-15 09:50:00,25.15,25.2,25.12,25.19,82950.0,14.6949,14.7241,14.6773,14.7182,82950.0
2009-10-15 10:00:00,25.17,25.17,25.06,25.14,91350.0,14.7065,14.7065,14.6423,14.689,91350.0
2009-10-15 10:10:00,25.16,25.17,25.05,25.08,72750.0,14.7007,14.7065,14.6364,14.654,72750.0
2009-10-15 10:20:00,25.08,25.1,25.01,25.04,72600.0,14.654,14.6656,14.6131,14.6306,72600.0
2009-10-15 10:30:00,25.04,25.09,25.03,25.07,70200.0,14.6306,14.6598,14.6247,14.6481,70200.0
2009-10-15 10:40:00,25.07,25.16,25.07,25.08,84150.0,14.6481,14.7007,14.6481,14.654,84150.0
2009-10-15 10:50:00,25.08,25.11,25.05,25.11,49200.0,14.654,14.6715,14.6364,14.6715,49200.0
2009-10-15 11:00:00,25.12,25.17,25.11,25.13,55050.0,14.6773,14.7065,14.6715,14.6832,55050.0
2009-10-15 11:10:00,25.12,25.15,25.07,25.09,35850.0,14.6773,14.6949,14.6481,14.6598,35850.0
2009-10-15 11:20:00,25.09,25.21,25.07,25.17,100200.0,14.6598,14.7299,14.6481,14.7065,100200.0
2009-10-15 11:30:00,25.17,25.19,25.13,25.17,69450.0,14.7065,14.7182,14.6832,14.7065,69450.0
2009-10-15 11:40:00,25.17,25.22,25.14,25.22,58800.0,14.7065,14.7358,14.689,14.7358,58800.0
2009-10-15 11:50:00,25.23,25.27,25.22,25.27,82950.0,14.7416,14.765,14.7358,14.765,82950.0
2009-10-15 12:00:00,25.26,25.34,25.26,25.3,100800.0,14.7591,14.8059,14.7591,14.7825,100800.0
2009-10-15 12:10:00,25.3,25.34,25.29,25.33,93150.0,14.7825,14.8059,14.7767,14.8,93150.0
2009-10-15 12:20:00,25.33,25.36,25.27,25.28,85350.0,14.8,14.8176,14.765,14.7708,85350.0
2009-10-15 12:30:00,25.28,25.32,25.28,25.29,52200.0,14.7708,14.7942,14.7708,14.7767,52200.0
2009-10-15 12:40:00,25.29,25.29,25.25,25.28,31200.0,14.7767,14.7767,14.7533,14.7708,31200.0
2009-10-15 12:50:00,25.29,25.29,25.26,25.27,40950.0,14.7767,14.7767,14.7591,14.765,40950.0
2009-10-15 13:00:00,25.27,25.28,25.25,25.26,30900.0,14.765,14.7708,14.7533,14.7591,30900.0
2009-10-15 13:10:00,25.25,25.28,25.24,25.28,24750.0,14.7533,14.7708,14.7474,14.7708,24750.0
2009-10-15 13:20:00,25.27,25.34,25.27,25.33,64200.0,14.765,14.8059,14.765,14.8,64200.0
2009-10-15 13:30:00,25.33,25.35,25.3,25.33,39900.0,14.8,14.8117,14.7825,14.8,39900.0
2009-10-15 13:40:00,25.32,25.36,25.31,25.32,50550.0,14.7942,14.8176,14.7883,14.7942,50550.0
2009-10-15 13:50:00,25.32,25.37,25.3,25.35,46050.0,14.7942,14.8234,14.7825,14.8117,46050.0
2009-10-15 14:00:00,25.35,25.4,25.34,25.37,47250.0,14.8117,14.8409,14.8059,14.8234,47250.0
2009-10-15 14:10:00,25.37,25.37,25.3,25.35,65250.0,14.8234,14.8234,14.7825,14.8117,65250.0
2009-10-15 14:20:00,25.34,25.34,25.29,25.3,40050.0,14.8059,14.8059,14.7767,14.7825,40050.0
2009-10-15 14:30:00,25.31,25.39,25.3,25.39,56400.0,14.7883,14.8351,14.7825,14.8351,56400.0
2009-10-15 14:40:00,25.39,25.44,25.38,25.43,61500.0,14.8351,14.8643,14.8292,14.8585,61500.0
2009-10-15 14:50:00,25.43,25.47,25.42,25.47,54450.0,14.8585,14.8818,14.8526,14.8818,54450.0
2009-10-15 15:00:00,25.45,25.47,25.39,25.43,110400.0,14.8701,14.8818,14.8351,14.8585,110400.0
2009-10-15 15:10:00,25.43,25.45,25.4,25.41,85650.0,14.8585,14.8701,14.8409,14.8468,85650.0
2009-10-15 15:20:00,25.41,25.41,25.31,25.31,119100.0,14.8468,14.8468,14.7883,14.7883,119100.0
2009-10-15 15:30:00,25.31,25.36,25.31,25.35,99000.0,14.7883,14.8176,14.7883,14.8117,99000.0
2009-10-15 15:40:00,25.35,25.35,25.31,25.35,221250.0,14.8117,14.8117,14.7883,14.8117,221250.0
2009-10-15 15:50:00,25.35,25.41,25.35,25.41,416700.0,14.8117,14.8468,14.8117,14.8468,416700.0
2009-10-16 09:30:00,25.29,25.31,25.11,25.13,483900.0,14.7767,14.7883,14.6715,14.6832,483900.0
2009-10-16 09:40:00,25.14,25.14,25.02,25.09,73950.0,14.689,14.689,14.6189,14.6598,73950.0
2009-10-16 09:50:00,25.07,25.14,24.84,24.91,138900.0,14.6481,14.689,14.5137,14.5546,138900.0
2009-10-16 10:00:00,24.91,24.92,24.67,24.68,142650.0,14.5546,14.5605,14.4144,14.4202,142650.0
2009-10-16 10:10:00,24.68,24.79,24.61,24.78,128550.0,14.4202,14.4845,14.3793,14.4787,128550.0
2009-10-16 10:20:00,24.79,24.87,24.75,24.79,97800.0,14.4845,14.5313,14.4611,14.4845,97800.0
2009-10-16 10:30:00,24.79,24.79,24.69,24.76,41550.0,14.4845,14.4845,14.4261,14.467,41550.0
2009-10-16 10:40:00,24.77,24.78,24.62,24.71,72900.0,14.4728,14.4787,14.3852,14.4378,72900.0
2009-10-16 10:50:00,24.71,24.74,24.63,24.73,61200.0,14.4378,14.4553,14.391,14.4495,61200.0
2009-10-16 11:00:00,24.73,24.82,24.73,24.78,84750.0,14.4495,14.502,14.4495,14.4787,84750.0
2009-10-16 11:10:00,24.77,24.91,24.76,24.91,46200.0,14.4728,14.5546,14.467,14.5546,46200.0
2009-10-16 11:20:00,24.91,24.98,24.9,24.96,95550.0,14.5546,14.5955,14.5488,14.5838,95550.0
2009-10-16 11:30:00,24.97,24.97,24.83,24.85,38250.0,14.5897,14.5897,14.5079,14.5196,38250.0
2009-10-16 11:40:00,24.85,24.89,24.82,24.87,35700.0,14.5196,14.5429,14.502,14.5313,35700.0
2009-10-16 11:50:00,24.87,24.97,24.87,24.94,71400.0,14.5313,14.5897,14.5313,14.5722,71400.0
2009-10-16 12:00:00,24.95,24.97,24.92,24.97,26700.0,14.578,14.5897,14.5605,14.5897,26700.0
2009-10-16 12:10:00,24.96,25.0,24.95,24.99,43350.0,14.5838,14.6072,14.578,14.6014,43350.0
2009-10-16 12:20:00,24.99,25.03,24.98,25.0,56550.0,14.6014,14.6247,14.5955,14.6072,56550.0
2009-10-16 12:30:00,25.0,25.01,24.99,25.01,30300.0,14.6072,14.6131,14.6014,14.6131,30300.0
2009-10-16 12:40:00,25.0,25.01,24.92,24.97,35850.0,14.6072,14.6131,14.5605,14.5897,35850.0
2009-10-16 12:50:00,24.97,25.03,24.96,24.99,35550.0,14.5897,14.6247,14.5838,14.6014,35550.0
2009-10-16 13:00:00,25.0,25.01,24.96,24.97,15000.0,14.6072,14.6131,14.5838,14.5897,15000.0
2009-10-16 13:10:00,24.97,25.11,24.97,25.1,49050.0,14.5897,14.6715,14.5897,14.6656,49050.0
2009-10-16 13:20:00,25.11,25.19,25.09,25.19,58050.0,14.6715,14.7182,14.6598,14.7182,58050.0
2009-10-16 13:30:00,25.19,25.25,25.18,25.21,72750.0,14.7182,14.7533,14.7124,14.7299,72750.0
2009-10-16 13:40:00,25.21,25.25,25.19,25.25,41250.0,14.7299,14.7533,14.7182,14.7533,41250.0
2009-10-16 13:50:00,25.25,25.28,25.18,25.18,65850.0,14.7533,14.7708,14.7124,14.7124,65850.0
2009-10-16 14:00:00,25.18,25.19,25.12,25.13,73800.0,14.7124,14.7182,14.6773,14.6832,73800.0
2009-10-16 14:10:00,25.13,25.19,25.13,25.17,44100.0,14.6832,14.7182,14.6832,14.7065,44100.0
2009-10-16 14:20:00,25.17,25.27,25.17,25.19,64800.0,14.7065,14.765,14.7065,14.7182,64800.0
2009-10-16 14:30:00,25.18,25.23,25.15,25.19,41700.0,14.7124,14.7416,14.6949,14.7182,41700.0
2009-10-16 14:40:00,25.17,25.17,25.1,25.11,44850.0,14.7065,14.7065,14.6656,14.6715,44850.0
2009-10-16 14:50:00,25.11,25.12,25.08,25.1,19800.0,14.6715,14.6773,14.654,14.6656,19800.0
2009-10-16 15:00:00,25.1,25.17,25.09,25.12,74700.0,14.6656,14.7065,14.6598,14.6773,74700.0
2009-10-16 15:10:00,25.12,25.19,25.11,25.13,70200.0,14.6773,14.7182,14.6715,14.6832,70200.0
2009-10-16 15:20:00,25.13,25.21,25.09,25.21,109950.0,14.6832,14.7299,14.6598,14.7299,109950.0
2009-10-16 15:30:00,25.21,25.22,25.13,25.2,117750.0,14.7299,14.7358,14.6832,14.7241,117750.0
2009-10-16 15:40:00,25.21,25.24,25.11,25.13,127800.0,14.7299,14.7474,14.6715,14.6832,127800.0
2009-10-16 15:50:00,25.13,25.13,25.05,25.08,332100.0,14.6832,14.6832,14.6364,14.654,332100.0
2009-10-19 09:30:00,25.36,25.58,25.27,25.44,88950.0,14.8176,14.9461,14.765,14.8643,88950.0
2009-10-19 09:40:00,25.43,25.53,25.32,25.34,63000.0,14.8585,14.9169,14.7942,14.8059,63000.0
2009-10-19 09:50:00,25.35,25.36,25.17,25.23,40950.0,14.8117,14.8176,14.7065,14.7416,40950.0
2009-10-19 10:00:00,25.23,25.31,25.17,25.26,49500.0,14.7416,14.7883,14.7065,14.7591,49500.0
2009-10-19 10:10:00,25.27,25.33,25.26,25.3,65550.0,14.765,14.8,14.7591,14.7825,65550.0
2009-10-19 10:20:00,25.31,25.53,25.31,25.52,88800.0,14.7883,14.9169,14.7883,14.911,88800.0
2009-10-19 10:30:00,25.53,25.63,25.49,25.49,53400.0,14.9169,14.9753,14.8935,14.8935,53400.0
2009-10-19 10:40:00,25.49,25.62,25.49,25.57,43650.0,14.8935,14.9695,14.8935,14.9403,43650.0
2009-10-19 10:50:00,25.57,25.69,25.57,25.63,71100.0,14.9403,15.0104,14.9403,14.9753,71100.0
2009-10-19 11:00:00,25.63,25.68,25.62,25.63,57450.0,14.9753,15.0045,14.9695,14.9753,57450.0
2009-10-19 11:10:00,25.63,25.67,25.55,25.55,103650.0,14.9753,14.9987,14.9286,14.9286,103650.0
2009-10-19 11:20:00,25.56,25.67,25.52,25.66,75450.0,14.9344,14.9987,14.911,14.9929,75450.0
2009-10-19 11:30:00,25.65,25.77,25.65,25.77,117450.0,14.987,15.0571,14.987,15.0571,117450.0
2009-10-19 11:40:00,25.76,25.86,25.76,25.79,128850.0,15.0513,15.1097,15.0513,15.0688,128850.0
2009-10-19 11:50:00,25.8,25.81,25.76,25.78,61050.0,15.0747,15.0805,15.0513,15.063,61050.0
2009-10-19 12:00:00,25.79,25.81,25.71,25.77,59250.0,15.0688,15.0805,15.0221,15.0571,59250.0
2009-10-19 12:10:00,25.77,25.78,25.73,25.77,28650.0,15.0571,15.063,15.0338,15.0571,28650.0
2009-10-19 12:20:00,25.77,25.79,25.7,25.7,37350.0,15.0571,15.0688,15.0162,15.0162,37350.0
2009-10-19 12:30:00,25.7,25.71,25.67,25.67,27750.0,15.0162,15.0221,14.9987,14.9987,27750.0
2009-10-19 12:40:00,25.67,25.73,25.66,25.73,32550.0,14.9987,15.0338,14.9929,15.0338,32550.0
2009-10-19 12:50:00,25.73,25.73,25.68,25.69,27750.0,15.0338,15.0338,15.0045,15.0104,27750.0
2009-10-19 13:00:00,25.69,25.69,25.65,25.67,30450.0,15.0104,15.0104,14.987,14.9987,30450.0
2009-10-19 13:10:00,25.67,25.68,25.59,25.61,43800.0,14.9987,15.0045,14.952,14.9636,43800.0
2009-10-19 13:20:00,25.61,25.65,25.58,25.61,67350.0,14.9636,14.987,14.9461,14.9636,67350.0
2009-10-19 13:30:00,25.61,25.71,25.61,25.69,44550.0,14.9636,15.0221,14.9636,15.0104,44550.0
2009-10-19 13:40:00,25.69,25.7,25.58,25.59,54900.0,15.0104,15.0162,14.9461,14.952,54900.0
2009-10-19 13:50:00,25.61,25.65,25.59,25.64,9300.0,14.9636,14.987,14.952,14.9812,9300.0
2009-10-19 14:00:00,25.65,25.69,25.63,25.67,20100.0,14.987,15.0104,14.9753,14.9987,20100.0
2009-10-19 14:10:00,25.67,25.71,25.65,25.67,38850.0,14.9987,15.0221,14.987,14.9987,38850.0
2009-10-19 14:20:00,25.67,25.71,25.66,25.69,57000.0,14.9987,15.0221,14.9929,15.0104,57000.0
2009-10-19 14:30:00,25.69,25.69,25.63,25.63,61800.0,15.0104,15.0104,14.9753,14.9753,61800.0
2009-10-19 14:40:00,25.64,25.68,25.62,25.64,28800.0,14.9812,15.0045,14.9695,14.9812,28800.0
2009-10-19 14:50:00,25.65,25.71,25.63,25.71,58950.0,14.987,15.0221,14.9753,15.0221,58950.0
2009-10-19 15:00:00,25.7,25.73,25.69,25.7,50400.0,15.0162,15.0338,15.0104,15.0162,50400.0
2009-10-19 15:10:00,25.7,25.75,25.68,25.7,48750.0,15.0162,15.0454,15.0045,15.0162,48750.0
2009-10-19 15:20:00,25.69,25.69,25.63,25.67,48600.0,15.0104,15.0104,14.9753,14.9987,48600.0
2009-10-19 15:30:00,25.67,25.69,25.63,25.63,60900.0,14.9987,15.0104,14.9753,14.9753,60900.0
2009-10-19 15:40:00,25.63,25.67,25.61,25.67,109800.0,14.9753,14.9987,14.9636,14.9987,109800.0
2009-10-19 15:50:00,25.67,25.69,25.63,25.63,277800.0,14.9987,15.0104,14.9753,14.9753,277800.0
2009-10-20 09:30:00,25.59,25.73,24.83,25.31,375900.0,14.952,15.0338,14.5079,14.7883,375900.0
2009-10-20 09:40:00,25.29,25.43,25.27,25.38,121050.0,14.7767,14.8585,14.765,14.8292,121050.0
2009-10-20 09:50:00,25.38,25.51,25.34,25.5,115500.0,14.8292,14.9052,14.8059,14.8994,115500.0
2009-10-20 10:00:00,25.49,25.54,25.39,25.42,176250.0,14.8935,14.9227,14.8351,14.8526,176250.0
2009-10-20 10:10:00,25.41,25.51,25.27,25.38,265200.0,14.8468,14.9052,14.765,14.8292,265200.0
2009-10-20 10:20:00,25.39,25.5,25.37,25.47,127950.0,14.8351,14.8994,14.8234,14.8818,127950.0
2009-10-20 10:30:00,25.49,25.6,25.45,25.58,173250.0,14.8935,14.9578,14.8701,14.9461,173250.0
2009-10-20 10:40:00,25.59,25.61,25.51,25.58,187800.0,14.952,14.9636,14.9052,14.9461,187800.0
2009-10-20 10:50:00,25.57,25.68,25.57,25.65,115800.0,14.9403,15.0045,14.9403,14.987,115800.0
2009-10-20 11:00:00,25.67,25.68,25.55,25.56,153000.0,14.9987,15.0045,14.9286,14.9344,153000.0
2009-10-20 11:10:00,25.56,25.63,25.52,25.62,160950.0,14.9344,14.9753,14.911,14.9695,160950.0
2009-10-20 11:20:00,25.62,25.63,25.53,25.57,104100.0,14.9695,14.9753,14.9169,14.9403,104100.0
2009-10-20 11:30:00,25.58,25.61,25.43,25.46,145200.0,14.9461,14.9636,14.8585,14.876,145200.0
2009-10-20 11:40:00,25.46,25.51,25.35,25.43,145800.0,14.876,14.9052,14.8117,14.8585,145800.0
2009-10-20 11:50:00,25.43,25.49,25.41,25.41,78750.0,14.8585,14.8935,14.8468,14.8468,78750.0
2009-10-20 12:00:00,25.42,25.46,25.37,25.46,207150.0,14.8526,14.876,14.8234,14.876,207150.0
2009-10-20 12:10:00,25.45,25.54,25.42,25.5,138900.0,14.8701,14.9227,14.8526,14.8994,138900.0
2009-10-20 12:20:00,25.49,25.56,25.49,25.54,104700.0,14.8935,14.9344,14.8935,14.9227,104700.0
2009-10-20 12:30:00,25.54,25.54,25.43,25.47,98400.0,14.9227,14.9227,14.8585,14.8818,98400.0
2009-10-20 12:40:00,25.47,25.55,25.47,25.55,78750.0,14.8818,14.9286,14.8818,14.9286,78750.0
2009-10-20 12:50:00,25.54,25.57,25.53,25.54,76200.0,14.9227,14.9403,14.9169,14.9227,76200.0
2009-10-20 13:00:00,25.55,25.6,25.53,25.55,45000.0,14.9286,14.9578,14.9169,14.9286,45000.0
2009-10-20 13:10:00,25.54,25.63,25.54,25.57,51150.0,14.9227,14.9753,14.9227,14.9403,51150.0
2009-10-20 13:20:00,25.59,25.6,25.56,25.59,49950.0,14.952,14.9578,14.9344,14.952,49950.0
2009-10-20 13:30:00,25.59,25.65,25.57,25.58,145050.0,14.952,14.987,14.9403,14.9461,145050.0
2009-10-20 13:40:00,25.58,25.67,25.57,25.65,48150.0,14.9461,14.9987,14.9403,14.987,48150.0
2009-10-20 13:50:00,25.65,25.66,25.6,25.65,368700.0,14.987,14.9929,14.9578,14.987,368700.0
2009-10-20 14:00:00,25.65,25.7,25.63,25.68,222900.0,14.987,15.0162,14.9753,15.0045,222900.0
2009-10-20 14:10:00,25.69,25.81,25.68,25.81,127650.0,15.0104,15.0805,15.0045,15.0805,127650.0
2009-10-20 14:20:00,25.8,25.81,25.75,25.77,81900.0,15.0747,15.0805,15.0454,15.0571,81900.0
2009-10-20 14:30:00,25.76,25.86,25.71,25.85,94050.0,15.0513,15.1097,15.0221,15.1039,94050.0
2009-10-20 14:40:00,25.85,25.85,25.81,25.84,149100.0,15.1039,15.1039,15.0805,15.098,149100.0
2009-10-20 14:50:00,25.83,25.87,25.82,25.86,208350.0,15.0922,15.1156,15.0863,15.1097,208350.0
2009-10-20 15:00:00,25.86,25.86,25.79,25.79,281550.0,15.1097,15.1097,15.0688,15.0688,281550.0
2009-10-20 15:10:00,25.79,25.85,25.75,25.84,223500.0,15.0688,15.1039,15.0454,15.098,223500.0
2009-10-20 15:20:00,25.83,25.92,25.81,25.92,168000.0,15.0922,15.1448,15.0805,15.1448,168000.0
2009-10-20 15:30:00,25.91,25.96,25.87,25.92,245550.0,15.1389,15.1681,15.1156,15.1448,245550.0
2009-10-20 15:40:00,25.92,25.98,25.91,25.96,376500.0,15.1448,15.1798,15.1389,15.1681,376500.0
2009-10-20 15:50:00,25.96,25.99,25.91,25.92,677700.0,15.1681,15.1857,15.1389,15.1448,677700.0
2009-10-21 09:30:00,25.24,25.97,25.24,25.89,159450.0,14.7474,15.174,14.7474,15.1272,159450.0
2009-10-21 09:40:00,25.89,26.17,25.81,26.15,238650.0,15.1272,15.2908,15.0805,15.2792,238650.0
2009-10-21 09:50:00,26.15,26.27,26.07,26.11,214200.0,15.2792,15.3493,15.2324,15.2558,214200.0
2009-10-21 10:00:00,26.1,26.27,26.09,26.23,136050.0,15.2499,15.3493,15.2441,15.3259,136050.0
2009-10-21 10:10:00,26.24,26.33,26.16,26.27,102600.0,15.3317,15.3843,15.285,15.3493,102600.0
2009-10-21 10:20:00,26.26,26.33,26.25,26.33,70050.0,15.3434,15.3843,15.3376,15.3843,70050.0
2009-10-21 10:30:00,26.33,26.49,26.3,26.41,185400.0,15.3843,15.4778,15.3668,15.4311,185400.0
2009-10-21 10:40:00,26.41,26.59,26.41,26.49,190200.0,15.4311,15.5362,15.4311,15.4778,190200.0
2009-10-21 10:50:00,26.49,26.51,26.39,26.41,96750.0,15.4778,15.4895,15.4194,15.4311,96750.0
2009-10-21 11:00:00,26.41,26.48,26.39,26.45,93000.0,15.4311,15.472,15.4194,15.4544,93000.0
2009-10-21 11:10:00,26.45,26.46,26.38,26.42,140100.0,15.4544,15.4603,15.4135,15.4369,140100.0
2009-10-21 11:20:00,26.41,26.61,26.39,26.61,176400.0,15.4311,15.5479,15.4194,15.5479,176400.0
2009-10-21 11:30:00,26.59,26.63,26.53,26.61,167700.0,15.5362,15.5596,15.5012,15.5479,167700.0
2009-10-21 11:40:00,26.61,26.65,26.59,26.6,166800.0,15.5479,15.5713,15.5362,15.5421,166800.0
2009-10-21 11:50:00,26.59,26.59,26.49,26.51,108000.0,15.5362,15.5362,15.4778,15.4895,108000.0
2009-10-21 12:00:00,26.51,26.57,26.45,26.45,124050.0,15.4895,15.5246,15.4544,15.4544,124050.0
2009-10-21 12:10:00,26.45,26.49,26.43,26.47,152250.0,15.4544,15.4778,15.4428,15.4661,152250.0
2009-10-21 12:20:00,26.48,26.6,26.47,26.57,105150.0,15.472,15.5421,15.4661,15.5246,105150.0
2009-10-21 12:30:00,26.58,26.6,26.51,26.53,110100.0,15.5304,15.5421,15.4895,15.5012,110100.0
2009-10-21 12:40:00,26.52,26.6,26.51,26.59,49500.0,15.4953,15.5421,15.4895,15.5362,49500.0
2009-10-21 12:50:00,26.59,26.59,26.49,26.5,70800.0,15.5362,15.5362,15.4778,15.4837,70800.0
2009-10-21 13:00:00,26.5,26.51,26.45,26.48,121800.0,15.4837,15.4895,15.4544,15.472,121800.0
2009-10-21 13:10:00,26.48,26.55,26.47,26.55,90300.0,15.472,15.5129,15.4661,15.5129,90300.0
2009-10-21 13:20:00,26.55,26.6,26.51,26.59,109350.0,15.5129,15.5421,15.4895,15.5362,109350.0
2009-10-21 13:30:00,26.59,26.6,26.51,26.57,123000.0,15.5362,15.5421,15.4895,15.5246,123000.0
2009-10-21 13:40:00,26.57,26.67,26.55,26.63,132600.0,15.5246,15.583,15.5129,15.5596,132600.0
2009-10-21 13:50:00,26.64,26.74,26.61,26.71,175800.0,15.5655,15.6239,15.5479,15.6064,175800.0
2009-10-21 14:00:00,26.71,26.75,26.64,26.73,129150.0,15.6064,15.6297,15.5655,15.618,129150.0
2009-10-21 14:10:00,26.73,26.73,26.66,26.7,120300.0,15.618,15.618,15.5771,15.6005,120300.0
2009-10-21 14:20:00,26.69,26.8,26.68,26.77,129300.0,15.5947,15.6589,15.5888,15.6414,129300.0
2009-10-21 14:30:00,26.77,26.82,26.76,26.78,194400.0,15.6414,15.6706,15.6356,15.6473,194400.0
2009-10-21 14:40:00,26.78,26.84,26.77,26.81,120900.0,15.6473,15.6823,15.6414,15.6648,120900.0
2009-10-21 14:50:00,26.81,26.83,26.74,26.78,232650.0,15.6648,15.6765,15.6239,15.6473,232650.0
2009-10-21 15:00:00,26.77,26.78,26.71,26.74,187200.0,15.6414,15.6473,15.6064,15.6239,187200.0
2009-10-21 15:10:00,26.74,26.76,26.65,26.67,170250.0,15.6239,15.6356,15.5713,15.583,170250.0
2009-10-21 15:20:00,26.66,26.67,26.5,26.54,296850.0,15.5771,15.583,15.4837,15.507,296850.0
2009-10-21 15:30:00,26.53,26.53,26.29,26.41,468600.0,15.5012,15.5012,15.361,15.4311,468600.0
2009-10-21 15:40:00,26.41,26.41,26.23,26.32,301800.0,15.4311,15.4311,15.3259,15.3785,301800.0
2009-10-21 15:50:00,26.33,26.38,26.21,26.23,626850.0,15.3843,15.4135,15.3142,15.3259,626850.0
2009-10-22 09:30:00,26.1,26.23,25.71,26.05,243750.0,15.2499,15.3259,15.0221,15.2207,243750.0
2009-10-22 09:40:00,26.03,26.21,25.93,25.95,142350.0,15.209,15.3142,15.1506,15.1623,142350.0
2009-10-22 09:50:00,25.93,26.06,25.85,26.05,134400.0,15.1506,15.2266,15.1039,15.2207,134400.0
2009-10-22 10:00:00,26.05,26.07,25.83,25.89,92700.0,15.2207,15.2324,15.0922,15.1272,92700.0
2009-10-22 10:10:00,25.87,26.05,25.87,26.03,145050.0,15.1156,15.2207,15.1156,15.209,145050.0
2009-10-22 10:20:00,26.03,26.18,25.99,26.06,116550.0,15.209,15.2967,15.1857,15.2266,116550.0
2009-10-22 10:30:00,26.07,26.09,25.98,26.05,69300.0,15.2324,15.2441,15.1798,15.2207,69300.0
2009-10-22 10:40:00,26.06,26.17,26.06,26.09,48750.0,15.2266,15.2908,15.2266,15.2441,48750.0
2009-10-22 10:50:00,26.07,26.27,26.07,26.21,70800.0,15.2324,15.3493,15.2324,15.3142,70800.0
2009-10-22 11:00:00,26.22,26.25,26.17,26.21,62400.0,15.3201,15.3376,15.2908,15.3142,62400.0
2009-10-22 11:10:00,26.2,26.2,26.07,26.08,145800.0,15.3084,15.3084,15.2324,15.2383,145800.0
2009-10-22 11:20:00,26.08,26.15,26.05,26.09,68550.0,15.2383,15.2792,15.2207,15.2441,68550.0
2009-10-22 11:30:00,26.09,26.15,26.07,26.09,93900.0,15.2441,15.2792,15.2324,15.2441,93900.0
2009-10-22 11:40:00,26.1,26.19,26.09,26.14,58650.0,15.2499,15.3025,15.2441,15.2733,58650.0
2009-10-22 11:50:00,26.13,26.15,26.0,26.0,93750.0,15.2675,15.2792,15.1915,15.1915,93750.0
2009-10-22 12:00:00,26.0,26.03,25.98,25.99,97500.0,15.1915,15.209,15.1798,15.1857,97500.0
2009-10-22 12:10:00,25.99,26.01,25.91,25.92,75150.0,15.1857,15.1974,15.1389,15.1448,75150.0
2009-10-22 12:20:00,25.92,25.92,25.89,25.91,108750.0,15.1448,15.1448,15.1272,15.1389,108750.0
2009-10-22 12:30:00,25.91,26.01,25.91,25.96,90000.0,15.1389,15.1974,15.1389,15.1681,90000.0
2009-10-22 12:40:00,25.97,26.06,25.95,25.95,168900.0,15.174,15.2266,15.1623,15.1623,168900.0
2009-10-22 12:50:00,25.96,25.96,25.9,25.9,98100.0,15.1681,15.1681,15.1331,15.1331,98100.0
2009-10-22 13:00:00,25.91,25.93,25.89,25.92,63300.0,15.1389,15.1506,15.1272,15.1448,63300.0
2009-10-22 13:10:00,25.92,25.93,25.83,25.85,54000.0,15.1448,15.1506,15.0922,15.1039,54000.0
2009-10-22 13:20:00,25.87,25.93,25.85,25.92,108450.0,15.1156,15.1506,15.1039,15.1448,108450.0
2009-10-22 13:30:00,25.91,25.95,25.88,25.93,95550.0,15.1389,15.1623,15.1214,15.1506,95550.0
2009-10-22 13:40:00,25.93,25.98,25.91,25.96,80550.0,15.1506,15.1798,15.1389,15.1681,80550.0
2009-10-22 13:50:00,25.96,26.01,25.95,25.99,92400.0,15.1681,15.1974,15.1623,15.1857,92400.0
2009-10-22 14:00:00,26.0,26.05,25.98,26.04,181650.0,15.1915,15.2207,15.1798,15.2149,181650.0
2009-10-22 14:10:00,26.04,26.13,26.03,26.07,196050.0,15.2149,15.2675,15.209,15.2324,196050.0
2009-10-22 14:20:00,26.07,26.15,26.06,26.1,172350.0,15.2324,15.2792,15.2266,15.2499,172350.0
2009-10-22 14:30:00,26.1,26.13,26.05,26.07,249900.0,15.2499,15.2675,15.2207,15.2324,249900.0
2009-10-22 14:40:00,26.08,26.09,26.03,26.05,181950.0,15.2383,15.2441,15.209,15.2207,181950.0
2009-10-22 14:50:00,26.05,26.09,26.03,26.07,120450.0,15.2207,15.2441,15.209,15.2324,120450.0
2009-10-22 15:00:00,26.07,26.12,26.04,26.08,245100.0,15.2324,15.2616,15.2149,15.2383,245100.0
2009-10-22 15:10:00,26.09,26.13,26.03,26.11,283950.0,15.2441,15.2675,15.209,15.2558,283950.0
2009-10-22 15:20:00,26.1,26.15,26.05,26.08,277950.0,15.2499,15.2792,15.2207,15.2383,277950.0
2009-10-22 15:30:00,26.08,26.09,26.02,26.07,236850.0,15.2383,15.2441,15.2032,15.2324,236850.0
2009-10-22 15:40:00,26.07,26.11,26.05,26.09,166050.0,15.2324,15.2558,15.2207,15.2441,166050.0
2009-10-22 15:50:00,26.09,26.14,26.05,26.09,399300.0,15.2441,15.2733,15.2207,15.2441,399300.0
2009-10-23 09:30:00,26.13,26.36,26.05,26.32,406800.0,15.2675,15.4019,15.2207,15.3785,406800.0
2009-10-23 09:40:00,26.29,26.3,26.02,26.13,108000.0,15.361,15.3668,15.2032,15.2675,108000.0
2009-10-23 09:50:00,26.13,26.28,26.13,26.22,137850.0,15.2675,15.3551,15.2675,15.3201,137850.0
2009-10-23 10:00:00,26.23,26.37,25.91,26.01,140400.0,15.3259,15.4077,15.1389,15.1974,140400.0
2009-10-23 10:10:00,26.01,26.13,25.91,26.11,124050.0,15.1974,15.2675,15.1389,15.2558,124050.0
2009-10-23 10:20:00,26.11,26.17,26.05,26.17,102450.0,15.2558,15.2908,15.2207,15.2908,102450.0
2009-10-23 10:30:00,26.19,26.19,25.95,26.03,143250.0,15.3025,15.3025,15.1623,15.209,143250.0
2009-10-23 10:40:00,26.04,26.07,25.94,26.07,166500.0,15.2149,15.2324,15.1565,15.2324,166500.0
2009-10-23 10:50:00,26.06,26.13,25.95,25.99,127200.0,15.2266,15.2675,15.1623,15.1857,127200.0
2009-10-23 11:00:00,26.0,26.1,25.96,26.1,144450.0,15.1915,15.2499,15.1681,15.2499,144450.0
2009-10-23 11:10:00,26.1,26.12,25.98,26.02,220200.0,15.2499,15.2616,15.1798,15.2032,220200.0
2009-10-23 11:20:00,26.02,26.08,25.99,26.07,147000.0,15.2032,15.2383,15.1857,15.2324,147000.0
2009-10-23 11:30:00,26.07,26.13,26.05,26.08,112200.0,15.2324,15.2675,15.2207,15.2383,112200.0
2009-10-23 11:40:00,26.08,26.13,26.04,26.07,44700.0,15.2383,15.2675,15.2149,15.2324,44700.0
2009-10-23 11:50:00,26.07,26.15,26.04,26.09,58950.0,15.2324,15.2792,15.2149,15.2441,58950.0
2009-10-23 12:00:00,26.09,26.17,26.09,26.15,73650.0,15.2441,15.2908,15.2441,15.2792,73650.0
2009-10-23 12:10:00,26.15,26.16,26.09,26.14,36450.0,15.2792,15.285,15.2441,15.2733,36450.0
2009-10-23 12:20:00,26.14,26.16,26.11,26.16,47250.0,15.2733,15.285,15.2558,15.285,47250.0
2009-10-23 12:30:00,26.16,26.25,26.13,26.25,50850.0,15.285,15.3376,15.2675,15.3376,50850.0
2009-10-23 12:40:00,26.25,26.29,26.19,26.28,163200.0,15.3376,15.361,15.3025,15.3551,163200.0
2009-10-23 12:50:00,26.27,26.27,26.15,26.19,51000.0,15.3493,15.3493,15.2792,15.3025,51000.0
2009-10-23 13:00:00,26.19,26.19,26.13,26.16,56100.0,15.3025,15.3025,15.2675,15.285,56100.0
2009-10-23 13:10:00,26.16,26.23,26.16,26.17,46650.0,15.285,15.3259,15.285,15.2908,46650.0
2009-10-23 13:20:00,26.17,26.17,26.07,26.07,70050.0,15.2908,15.2908,15.2324,15.2324,70050.0
2009-10-23 13:30:00,26.09,26.09,25.95,26.03,140850.0,15.2441,15.2441,15.1623,15.209,140850.0
2009-10-23 13:40:00,26.04,26.11,26.03,26.09,67050.0,15.2149,15.2558,15.209,15.2441,67050.0
2009-10-23 13:50:00,26.09,26.11,26.01,26.04,46800.0,15.2441,15.2558,15.1974,15.2149,46800.0
2009-10-23 14:00:00,26.03,26.05,25.96,26.0,170250.0,15.209,15.2207,15.1681,15.1915,170250.0
2009-10-23 14:10:00,26.0,26.07,25.98,26.0,95850.0,15.1915,15.2324,15.1798,15.1915,95850.0
2009-10-23 14:20:00,26.0,26.1,26.0,26.04,81300.0,15.1915,15.2499,15.1915,15.2149,81300.0
2009-10-23 14:30:00,26.04,26.11,26.0,26.11,60450.0,15.2149,15.2558,15.1915,15.2558,60450.0
2009-10-23 14:40:00,26.11,26.18,26.09,26.11,68550.0,15.2558,15.2967,15.2441,15.2558,68550.0
2009-10-23 14:50:00,26.11,26.13,26.06,26.1,74250.0,15.2558,15.2675,15.2266,15.2499,74250.0
2009-10-23 15:00:00,26.1,26.17,26.09,26.11,138000.0,15.2499,15.2908,15.2441,15.2558,138000.0
2009-10-23 15:10:00,26.11,26.22,26.08,26.15,111450.0,15.2558,15.3201,15.2383,15.2792,111450.0
2009-10-23 15:20:00,26.13,26.15,26.03,26.07,85350.0,15.2675,15.2792,15.209,15.2324,85350.0
2009-10-23 15:30:00,26.07,26.09,25.93,25.99,138600.0,15.2324,15.2441,15.1506,15.1857,138600.0
2009-10-23 15:40:00,25.99,26.02,25.93,25.99,192450.0,15.1857,15.2032,15.1506,15.1857,192450.0
2009-10-23 15:50:00,25.99,26.05,25.97,26.03,285150.0,15.1857,15.2207,15.174,15.209,285150.0
2009-10-26 09:30:00,26.53,26.53,26.04,26.39,115050.0,15.5012,15.5012,15.2149,15.4194,115050.0
2009-10-26 09:40:00,26.41,26.41,26.25,26.33,134700.0,15.4311,15.4311,15.3376,15.3843,134700.0
2009-10-26 09:50:00,26.34,26.52,26.33,26.51,177300.0,15.3902,15.4953,15.3843,15.4895,177300.0
2009-10-26 10:00:00,26.5,26.66,26.5,26.61,166650.0,15.4837,15.5771,15.4837,15.5479,166650.0
2009-10-26 10:10:00,26.61,26.63,26.59,26.63,86100.0,15.5479,15.5596,15.5362,15.5596,86100.0
2009-10-26 10:20:00,26.63,26.7,26.59,26.59,82650.0,15.5596,15.6005,15.5362,15.5362,82650.0
2009-10-26 10:30:00,26.6,26.65,26.59,26.63,92550.0,15.5421,15.5713,15.5362,15.5596,92550.0
2009-10-26 10:40:00,26.63,26.69,26.61,26.66,129750.0,15.5596,15.5947,15.5479,15.5771,129750.0
2009-10-26 10:50:00,26.66,26.67,26.52,26.59,76350.0,15.5771,15.583,15.4953,15.5362,76350.0
2009-10-26 11:00:00,26.59,26.66,26.56,26.65,86250.0,15.5362,15.5771,15.5187,15.5713,86250.0
2009-10-26 11:10:00,26.65,26.66,26.52,26.55,160950.0,15.5713,15.5771,15.4953,15.5129,160950.0
2009-10-26 11:20:00,26.55,26.67,26.53,26.57,124050.0,15.5129,15.583,15.5012,15.5246,124050.0
2009-10-26 11:30:00,26.57,26.57,26.03,26.18,283500.0,15.5246,15.5246,15.209,15.2967,283500.0
2009-10-26 11:40:00,26.17,26.19,26.06,26.09,106050.0,15.2908,15.3025,15.2266,15.2441,106050.0
2009-10-26 11:50:00,26.1,26.18,25.93,25.95,99300.0,15.2499,15.2967,15.1506,15.1623,99300.0
2009-10-26 12:00:00,25.94,26.0,25.7,25.91,160650.0,15.1565,15.1915,15.0162,15.1389,160650.0
2009-10-26 12:10:00,25.92,26.09,25.91,26.07,85650.0,15.1448,15.2441,15.1389,15.2324,85650.0
2009-10-26 12:20:00,26.07,26.07,25.87,25.9,54000.0,15.2324,15.2324,15.1156,15.1331,54000.0
2009-10-26 12:30:00,25.88,25.96,25.84,25.96,55650.0,15.1214,15.1681,15.098,15.1681,55650.0
2009-10-26 12:40:00,25.96,25.99,25.88,25.95,66450.0,15.1681,15.1857,15.1214,15.1623,66450.0
2009-10-26 12:50:00,25.95,26.09,25.93,26.03,94650.0,15.1623,15.2441,15.1506,15.209,94650.0
2009-10-26 13:00:00,26.03,26.05,25.96,25.98,59550.0,15.209,15.2207,15.1681,15.1798,59550.0
2009-10-26 13:10:00,25.97,25.98,25.84,25.87,74250.0,15.174,15.1798,15.098,15.1156,74250.0
2009-10-26 13:20:00,25.87,25.9,25.81,25.83,118800.0,15.1156,15.1331,15.0805,15.0922,118800.0
2009-10-26 13:30:00,25.84,25.95,25.83,25.91,40650.0,15.098,15.1623,15.0922,15.1389,40650.0
2009-10-26 13:40:00,25.91,26.02,25.91,25.95,40500.0,15.1389,15.2032,15.1389,15.1623,40500.0
2009-10-26 13:50:00,25.94,25.99,25.85,25.93,43800.0,15.1565,15.1857,15.1039,15.1506,43800.0
2009-10-26 14:00:00,25.93,25.99,25.88,25.93,59400.0,15.1506,15.1857,15.1214,15.1506,59400.0
2009-10-26 14:10:00,25.93,26.02,25.83,25.93,91350.0,15.1506,15.2032,15.0922,15.1506,91350.0
2009-10-26 14:20:00,25.93,26.02,25.92,26.02,64350.0,15.1506,15.2032,15.1448,15.2032,64350.0
2009-10-26 14:30:00,26.01,26.02,25.88,26.02,101850.0,15.1974,15.2032,15.1214,15.2032,101850.0
2009-10-26 14:40:00,26.01,26.07,25.93,25.93,143250.0,15.1974,15.2324,15.1506,15.1506,143250.0
2009-10-26 14:50:00,25.93,26.08,25.93,26.0,94950.0,15.1506,15.2383,15.1506,15.1915,94950.0
2009-10-26 15:00:00,25.99,26.09,25.96,26.02,87450.0,15.1857,15.2441,15.1681,15.2032,87450.0
2009-10-26 15:10:00,26.01,26.14,26.0,26.08,158400.0,15.1974,15.2733,15.1915,15.2383,158400.0
2009-10-26 15:20:00,26.09,26.1,26.01,26.04,166800.0,15.2441,15.2499,15.1974,15.2149,166800.0
2009-10-26 15:30:00,26.05,26.16,26.04,26.07,223050.0,15.2207,15.285,15.2149,15.2324,223050.0
2009-10-26 15:40:00,26.07,26.26,26.06,26.23,268200.0,15.2324,15.3434,15.2266,15.3259,268200.0
2009-10-26 15:50:00,26.22,26.25,26.12,26.17,367650.0,15.3201,15.3376,15.2616,15.2908,367650.0
2009-10-27 09:30:00,25.73,25.93,24.78,24.93,543750.0,15.0338,15.1506,14.4787,14.5663,543750.0
2009-10-27 09:40:00,24.93,25.33,24.88,25.25,272400.0,14.5663,14.8,14.5371,14.7533,272400.0
2009-10-27 09:50:00,25.25,25.49,25.0,25.0,335250.0,14.7533,14.8935,14.6072,14.6072,335250.0
2009-10-27 10:00:00,25.01,25.11,24.42,25.03,475200.0,14.6131,14.6715,14.2683,14.6247,475200.0
2009-10-27 10:10:00,25.05,25.08,24.63,24.71,353550.0,14.6364,14.654,14.391,14.4378,353550.0
2009-10-27 10:20:00,24.71,24.88,24.63,24.85,195900.0,14.4378,14.5371,14.391,14.5196,195900.0
2009-10-27 10:30:00,24.85,24.87,24.69,24.77,160200.0,14.5196,14.5313,14.4261,14.4728,160200.0
2009-10-27 10:40:00,24.77,25.11,24.77,25.05,233700.0,14.4728,14.6715,14.4728,14.6364,233700.0
2009-10-27 10:50:00,25.05,25.06,24.9,24.99,97050.0,14.6364,14.6423,14.5488,14.6014,97050.0
2009-10-27 11:00:00,25.0,25.03,24.89,24.93,155400.0,14.6072,14.6247,14.5429,14.5663,155400.0
2009-10-27 11:10:00,24.92,25.03,24.89,24.91,116850.0,14.5605,14.6247,14.5429,14.5546,116850.0
2009-10-27 11:20:00,24.91,25.16,24.91,25.15,126150.0,14.5546,14.7007,14.5546,14.6949,126150.0
2009-10-27 11:30:00,25.16,25.19,25.09,25.17,233400.0,14.7007,14.7182,14.6598,14.7065,233400.0
2009-10-27 11:40:00,25.17,25.23,25.1,25.19,116850.0,14.7065,14.7416,14.6656,14.7182,116850.0
2009-10-27 11:50:00,25.2,25.23,25.1,25.15,150900.0,14.7241,14.7416,14.6656,14.6949,150900.0
2009-10-27 12:00:00,25.16,25.18,25.03,25.05,71550.0,14.7007,14.7124,14.6247,14.6364,71550.0
2009-10-27 12:10:00,25.05,25.05,24.94,24.95,136950.0,14.6364,14.6364,14.5722,14.578,136950.0
2009-10-27 12:20:00,24.95,24.97,24.82,24.83,133050.0,14.578,14.5897,14.502,14.5079,133050.0
2009-10-27 12:30:00,24.84,24.85,24.65,24.65,227250.0,14.5137,14.5196,14.4027,14.4027,227250.0
2009-10-27 12:40:00,24.65,24.66,24.56,24.6,161850.0,14.4027,14.4086,14.3501,14.3735,161850.0
2009-10-27 12:50:00,24.6,24.63,24.49,24.54,161100.0,14.3735,14.391,14.3092,14.3384,161100.0
2009-10-27 13:00:00,24.55,24.59,24.47,24.51,152400.0,14.3443,14.3677,14.2975,14.3209,152400.0
2009-10-27 13:10:00,24.51,24.61,24.51,24.53,75300.0,14.3209,14.3793,14.3209,14.3326,75300.0
2009-10-27 13:20:00,24.51,24.53,24.45,24.49,136650.0,14.3209,14.3326,14.2859,14.3092,136650.0
2009-10-27 13:30:00,24.48,24.55,24.44,24.53,132000.0,14.3034,14.3443,14.28,14.3326,132000.0
2009-10-27 13:40:00,24.51,24.73,24.51,24.73,269100.0,14.3209,14.4495,14.3209,14.4495,269100.0
2009-10-27 13:50:00,24.73,24.79,24.69,24.75,173850.0,14.4495,14.4845,14.4261,14.4611,173850.0
2009-10-27 14:00:00,24.75,24.84,24.71,24.84,162450.0,14.4611,14.5137,14.4378,14.5137,162450.0
2009-10-27 14:10:00,24.85,25.03,24.84,25.01,119700.0,14.5196,14.6247,14.5137,14.6131,119700.0
2009-10-27 14:20:00,25.01,25.12,24.97,25.05,125100.0,14.6131,14.6773,14.5897,14.6364,125100.0
2009-10-27 14:30:00,25.05,25.05,24.98,25.01,134400.0,14.6364,14.6364,14.5955,14.6131,134400.0
2009-10-27 14:40:00,25.01,25.09,25.0,25.08,145050.0,14.6131,14.6598,14.6072,14.654,145050.0
2009-10-27 14:50:00,25.08,25.17,25.08,25.14,169200.0,14.654,14.7065,14.654,14.689,169200.0
2009-10-27 15:00:00,25.14,25.16,25.05,25.11,201750.0,14.689,14.7007,14.6364,14.6715,201750.0
2009-10-27 15:10:00,25.11,25.17,25.07,25.15,160800.0,14.6715,14.7065,14.6481,14.6949,160800.0
2009-10-27 15:20:00,25.15,25.19,25.11,25.16,228450.0,14.6949,14.7182,14.6715,14.7007,228450.0
2009-10-27 15:30:00,25.16,25.21,25.05,25.07,510150.0,14.7007,14.7299,14.6364,14.6481,510150.0
2009-10-27 15:40:00,25.07,25.23,25.06,25.18,402600.0,14.6481,14.7416,14.6423,14.7124,402600.0
2009-10-27 15:50:00,25.17,25.17,25.08,25.11,730200.0,14.7065,14.7065,14.654,14.6715,730200.0
2009-10-28 09:30:00,25.07,25.44,25.03,25.27,258450.0,14.6481,14.8643,14.6247,14.765,258450.0
2009-10-28 09:40:00,25.26,25.29,25.17,25.17,218550.0,14.7591,14.7767,14.7065,14.7065,218550.0
2009-10-28 09:50:00,25.16,25.23,25.11,25.19,132000.0,14.7007,14.7416,14.6715,14.7182,132000.0
2009-10-28 10:00:00,25.17,25.18,24.95,25.05,229350.0,14.7065,14.7124,14.578,14.6364,229350.0
2009-10-28 10:10:00,25.05,25.21,25.05,25.13,139200.0,14.6364,14.7299,14.6364,14.6832,139200.0
2009-10-28 10:20:00,25.13,25.15,24.99,25.05,102300.0,14.6832,14.6949,14.6014,14.6364,102300.0
2009-10-28 10:30:00,25.05,25.12,25.01,25.08,132450.0,14.6364,14.6773,14.6131,14.654,132450.0
2009-10-28 10:40:00,25.08,25.09,24.97,25.0,104850.0,14.654,14.6598,14.5897,14.6072,104850.0
2009-10-28 10:50:00,25.0,25.01,24.84,24.84,286500.0,14.6072,14.6131,14.5137,14.5137,286500.0
2009-10-28 11:00:00,24.85,24.9,24.75,24.77,189000.0,14.5196,14.5488,14.4611,14.4728,189000.0
2009-10-28 11:10:00,24.79,24.93,24.75,24.93,88650.0,14.4845,14.5663,14.4611,14.5663,88650.0
2009-10-28 11:20:00,24.93,25.03,24.85,24.99,89700.0,14.5663,14.6247,14.5196,14.6014,89700.0
2009-10-28 11:30:00,24.99,25.04,24.98,25.0,105150.0,14.6014,14.6306,14.5955,14.6072,105150.0
2009-10-28 11:40:00,25.01,25.06,24.99,25.01,114300.0,14.6131,14.6423,14.6014,14.6131,114300.0
2009-10-28 11:50:00,25.01,25.03,24.95,24.95,101700.0,14.6131,14.6247,14.578,14.578,101700.0
2009-10-28 12:00:00,24.95,25.03,24.91,25.0,83250.0,14.578,14.6247,14.5546,14.6072,83250.0
2009-10-28 12:10:00,25.0,25.03,24.95,24.96,43500.0,14.6072,14.6247,14.578,14.5838,43500.0
2009-10-28 12:20:00,24.95,25.09,24.95,25.05,196950.0,14.578,14.6598,14.578,14.6364,196950.0
2009-10-28 12:30:00,25.06,25.07,24.91,24.93,117600.0,14.6423,14.6481,14.5546,14.5663,117600.0
2009-10-28 12:40:00,24.93,25.01,24.92,24.98,48300.0,14.5663,14.6131,14.5605,14.5955,48300.0
2009-10-28 12:50:00,24.97,24.97,24.89,24.91,246150.0,14.5897,14.5897,14.5429,14.5546,246150.0
2009-10-28 13:00:00,24.93,25.01,24.88,24.95,99300.0,14.5663,14.6131,14.5371,14.578,99300.0
2009-10-28 13:10:00,24.96,25.0,24.92,24.94,99450.0,14.5838,14.6072,14.5605,14.5722,99450.0
2009-10-28 13:20:00,24.93,25.03,24.92,24.97,113700.0,14.5663,14.6247,14.5605,14.5897,113700.0
2009-10-28 13:30:00,24.97,25.07,24.89,24.89,70200.0,14.5897,14.6481,14.5429,14.5429,70200.0
2009-10-28 13:40:00,24.89,24.99,24.89,24.93,71700.0,14.5429,14.6014,14.5429,14.5663,71700.0
2009-10-28 13:50:00,24.93,24.97,24.89,24.91,54750.0,14.5663,14.5897,14.5429,14.5546,54750.0
2009-10-28 14:00:00,24.91,24.95,24.86,24.89,120000.0,14.5546,14.578,14.5254,14.5429,120000.0
2009-10-28 14:10:00,24.9,24.96,24.88,24.9,96450.0,14.5488,14.5838,14.5371,14.5488,96450.0
2009-10-28 14:20:00,24.89,24.99,24.85,24.89,78150.0,14.5429,14.6014,14.5196,14.5429,78150.0
2009-10-28 14:30:00,24.89,24.89,24.73,24.75,185700.0,14.5429,14.5429,14.4495,14.4611,185700.0
2009-10-28 14:40:00,24.75,24.86,24.71,24.78,184050.0,14.4611,14.5254,14.4378,14.4787,184050.0
2009-10-28 14:50:00,24.79,24.89,24.79,24.83,107550.0,14.4845,14.5429,14.4845,14.5079,107550.0
2009-10-28 15:00:00,24.82,24.87,24.79,24.81,116100.0,14.502,14.5313,14.4845,14.4962,116100.0
2009-10-28 15:10:00,24.8,24.91,24.77,24.89,204450.0,14.4904,14.5546,14.4728,14.5429,204450.0
2009-10-28 15:20:00,24.89,24.91,24.71,24.75,475650.0,14.5429,14.5546,14.4378,14.4611,475650.0
2009-10-28 15:30:00,24.74,24.79,24.61,24.65,236700.0,14.4553,14.4845,14.3793,14.4027,236700.0
2009-10-28 15:40:00,24.65,24.73,24.64,24.69,456900.0,14.4027,14.4495,14.3969,14.4261,456900.0
2009-10-28 15:50:00,24.69,24.73,24.59,24.67,535050.0,14.4261,14.4495,14.3677,14.4144,535050.0
2009-10-29 09:30:00,25.15,25.27,24.79,25.25,368250.0,14.6949,14.765,14.4845,14.7533,368250.0
2009-10-29 09:40:00,25.22,25.28,25.13,25.21,201000.0,14.7358,14.7708,14.6832,14.7299,201000.0
2009-10-29 09:50:00,25.21,25.31,25.13,25.19,142500.0,14.7299,14.7883,14.6832,14.7182,142500.0
2009-10-29 10:00:00,25.19,25.41,25.17,25.31,209100.0,14.7182,14.8468,14.7065,14.7883,209100.0
2009-10-29 10:10:00,25.31,25.33,25.22,25.32,88200.0,14.7883,14.8,14.7358,14.7942,88200.0
2009-10-29 10:20:00,25.32,25.39,25.23,25.33,94800.0,14.7942,14.8351,14.7416,14.8,94800.0
2009-10-29 10:30:00,25.34,25.44,25.27,25.4,215400.0,14.8059,14.8643,14.765,14.8409,215400.0
2009-10-29 10:40:00,25.4,25.43,25.31,25.33,180450.0,14.8409,14.8585,14.7883,14.8,180450.0
2009-10-29 10:50:00,25.32,25.35,25.21,25.24,167850.0,14.7942,14.8117,14.7299,14.7474,167850.0
2009-10-29 11:00:00,25.23,25.43,25.23,25.4,90000.0,14.7416,14.8585,14.7416,14.8409,90000.0
2009-10-29 11:10:00,25.4,25.52,25.39,25.45,130650.0,14.8409,14.911,14.8351,14.8701,130650.0
2009-10-29 11:20:00,25.47,25.51,25.28,25.44,50850.0,14.8818,14.9052,14.7708,14.8643,50850.0
2009-10-29 11:30:00,25.43,25.44,25.35,25.41,132000.0,14.8585,14.8643,14.8117,14.8468,132000.0
2009-10-29 11:40:00,25.42,25.46,25.33,25.35,78150.0,14.8526,14.876,14.8,14.8117,78150.0
2009-10-29 11:50:00,25.37,25.38,25.25,25.31,75900.0,14.8234,14.8292,14.7533,14.7883,75900.0
2009-10-29 12:00:00,25.32,25.41,25.29,25.4,58200.0,14.7942,14.8468,14.7767,14.8409,58200.0
2009-10-29 12:10:00,25.39,25.39,25.29,25.33,106650.0,14.8351,14.8351,14.7767,14.8,106650.0
2009-10-29 12:20:00,25.32,25.43,25.32,25.41,44700.0,14.7942,14.8585,14.7942,14.8468,44700.0
2009-10-29 12:30:00,25.43,25.56,25.42,25.52,100800.0,14.8585,14.9344,14.8526,14.911,100800.0
2009-10-29 12:40:00,25.52,25.58,25.51,25.53,77550.0,14.911,14.9461,14.9052,14.9169,77550.0
2009-10-29 12:50:00,25.53,25.55,25.44,25.44,105000.0,14.9169,14.9286,14.8643,14.8643,105000.0
2009-10-29 13:00:00,25.44,25.52,25.44,25.51,60600.0,14.8643,14.911,14.8643,14.9052,60600.0
2009-10-29 13:10:00,25.51,25.52,25.45,25.51,45600.0,14.9052,14.911,14.8701,14.9052,45600.0
2009-10-29 13:20:00,25.51,25.57,25.51,25.55,120150.0,14.9052,14.9403,14.9052,14.9286,120150.0
2009-10-29 13:30:00,25.55,25.62,25.55,25.57,59400.0,14.9286,14.9695,14.9286,14.9403,59400.0
2009-10-29 13:40:00,25.59,25.64,25.55,25.57,82050.0,14.952,14.9812,14.9286,14.9403,82050.0
2009-10-29 13:50:00,25.57,25.62,25.55,25.58,94800.0,14.9403,14.9695,14.9286,14.9461,94800.0
2009-10-29 14:00:00,25.57,25.57,25.51,25.53,72150.0,14.9403,14.9403,14.9052,14.9169,72150.0
2009-10-29 14:10:00,25.52,25.58,25.51,25.52,66150.0,14.911,14.9461,14.9052,14.911,66150.0
2009-10-29 14:20:00,25.51,25.55,25.47,25.52,83250.0,14.9052,14.9286,14.8818,14.911,83250.0
2009-10-29 14:30:00,25.52,25.61,25.52,25.56,71700.0,14.911,14.9636,14.911,14.9344,71700.0
2009-10-29 14:40:00,25.56,25.64,25.55,25.6,81750.0,14.9344,14.9812,14.9286,14.9578,81750.0
2009-10-29 14:50:00,25.59,25.65,25.59,25.64,108750.0,14.952,14.987,14.952,14.9812,108750.0
2009-10-29 15:00:00,25.63,25.74,25.62,25.68,160950.0,14.9753,15.0396,14.9695,15.0045,160950.0
2009-10-29 15:10:00,25.68,25.72,25.6,25.6,170850.0,15.0045,15.0279,14.9578,14.9578,170850.0
2009-10-29 15:20:00,25.61,25.65,25.56,25.56,144600.0,14.9636,14.987,14.9344,14.9344,144600.0
2009-10-29 15:30:00,25.57,25.59,25.48,25.51,218100.0,14.9403,14.952,14.8877,14.9052,218100.0
2009-10-29 15:40:00,25.51,25.51,25.37,25.42,380100.0,14.9052,14.9052,14.8234,14.8526,380100.0
2009-10-29 15:50:00,25.42,25.56,25.39,25.5,692250.0,14.8526,14.9344,14.8351,14.8994,692250.0
2009-10-30 09:30:00,25.46,25.59,25.23,25.41,109950.0,14.876,14.952,14.7416,14.8468,109950.0
2009-10-30 09:40:00,25.39,25.67,25.26,25.49,131100.0,14.8351,14.9987,14.7591,14.8935,131100.0
2009-10-30 09:50:00,25.49,25.49,25.27,25.35,84900.0,14.8935,14.8935,14.765,14.8117,84900.0
2009-10-30 10:00:00,25.33,25.55,25.33,25.47,83400.0,14.8,14.9286,14.8,14.8818,83400.0
2009-10-30 10:10:00,25.47,25.49,25.29,25.4,52200.0,14.8818,14.8935,14.7767,14.8409,52200.0
2009-10-30 10:20:00,25.4,25.44,25.29,25.31,77250.0,14.8409,14.8643,14.7767,14.7883,77250.0
2009-10-30 10:30:00,25.31,25.31,25.17,25.25,168300.0,14.7883,14.7883,14.7065,14.7533,168300.0
2009-10-30 10:40:00,25.25,25.25,25.07,25.09,264450.0,14.7533,14.7533,14.6481,14.6598,264450.0
2009-10-30 10:50:00,25.08,25.25,25.04,25.2,130500.0,14.654,14.7533,14.6306,14.7241,130500.0
2009-10-30 11:00:00,25.21,25.26,25.05,25.05,120300.0,14.7299,14.7591,14.6364,14.6364,120300.0
2009-10-30 11:10:00,25.05,25.09,24.91,24.95,297000.0,14.6364,14.6598,14.5546,14.578,297000.0
2009-10-30 11:20:00,24.94,25.02,24.87,24.87,204450.0,14.5722,14.6189,14.5313,14.5313,204450.0
2009-10-30 11:30:00,24.87,24.95,24.77,24.79,118500.0,14.5313,14.578,14.4728,14.4845,118500.0
2009-10-30 11:40:00,24.79,24.8,24.66,24.71,88950.0,14.4845,14.4904,14.4086,14.4378,88950.0
2009-10-30 11:50:00,24.73,24.73,24.53,24.66,136200.0,14.4495,14.4495,14.3326,14.4086,136200.0
2009-10-30 12:00:00,24.67,24.83,24.65,24.82,106350.0,14.4144,14.5079,14.4027,14.502,106350.0
2009-10-30 12:10:00,24.81,24.83,24.67,24.7,109650.0,14.4962,14.5079,14.4144,14.4319,109650.0
2009-10-30 12:20:00,24.7,24.76,24.57,24.63,144150.0,14.4319,14.467,14.356,14.391,144150.0
2009-10-30 12:30:00,24.63,24.73,24.59,24.69,164400.0,14.391,14.4495,14.3677,14.4261,164400.0
2009-10-30 12:40:00,24.68,24.72,24.38,24.46,110250.0,14.4202,14.4436,14.245,14.2917,110250.0
2009-10-30 12:50:00,24.46,24.6,24.43,24.57,122850.0,14.2917,14.3735,14.2742,14.356,122850.0
2009-10-30 13:00:00,24.57,24.71,24.55,24.67,142950.0,14.356,14.4378,14.3443,14.4144,142950.0
2009-10-30 13:10:00,24.67,24.82,24.66,24.8,164700.0,14.4144,14.502,14.4086,14.4904,164700.0
2009-10-30 13:20:00,24.81,24.81,24.67,24.76,101100.0,14.4962,14.4962,14.4144,14.467,101100.0
2009-10-30 13:30:00,24.76,24.77,24.61,24.65,145200.0,14.467,14.4728,14.3793,14.4027,145200.0
2009-10-30 13:40:00,24.65,24.87,24.64,24.87,100200.0,14.4027,14.5313,14.3969,14.5313,100200.0
2009-10-30 13:50:00,24.87,24.91,24.82,24.82,190650.0,14.5313,14.5546,14.502,14.502,190650.0
2009-10-30 14:00:00,24.82,25.01,24.81,24.98,143550.0,14.502,14.6131,14.4962,14.5955,143550.0
2009-10-30 14:10:00,24.97,25.0,24.86,24.96,126450.0,14.5897,14.6072,14.5254,14.5838,126450.0
2009-10-30 14:20:00,24.96,24.99,24.89,24.97,107100.0,14.5838,14.6014,14.5429,14.5897,107100.0
2009-10-30 14:30:00,24.97,24.97,24.81,24.89,114900.0,14.5897,14.5897,14.4962,14.5429,114900.0
2009-10-30 14:40:00,24.89,24.97,24.85,24.89,148050.0,14.5429,14.5897,14.5196,14.5429,148050.0
2009-10-30 14:50:00,24.89,25.03,24.87,25.02,160950.0,14.5429,14.6247,14.5313,14.6189,160950.0
2009-10-30 15:00:00,25.02,25.02,24.85,24.91,218850.0,14.6189,14.6189,14.5196,14.5546,218850.0
2009-10-30 15:10:00,24.91,25.04,24.91,24.95,217800.0,14.5546,14.6306,14.5546,14.578,217800.0
2009-10-30 15:20:00,24.95,25.08,24.95,25.01,194250.0,14.578,14.654,14.578,14.6131,194250.0
2009-10-30 15:30:00,25.01,25.11,24.99,25.04,253200.0,14.6131,14.6715,14.6014,14.6306,253200.0
2009-10-30 15:40:00,25.03,25.11,24.97,25.07,314250.0,14.6247,14.6715,14.5897,14.6481,314250.0
2009-10-30 15:50:00,25.07,25.1,24.86,24.93,643500.0,14.6481,14.6656,14.5254,14.5663,643500.0
2009-11-02 09:30:00,24.83,25.04,24.69,24.76,112050.0,14.5079,14.6306,14.4261,14.467,112050.0
2009-11-02 09:40:00,24.75,24.89,24.59,24.65,127350.0,14.4611,14.5429,14.3677,14.4027,127350.0
2009-11-02 09:50:00,24.64,24.78,24.61,24.73,176700.0,14.3969,14.4787,14.3793,14.4495,176700.0
2009-11-02 10:00:00,24.76,25.22,24.75,25.03,205050.0,14.467,14.7358,14.4611,14.6247,205050.0
2009-11-02 10:10:00,25.02,25.17,24.93,25.17,90000.0,14.6189,14.7065,14.5663,14.7065,90000.0
2009-11-02 10:20:00,25.17,25.17,24.99,25.05,116400.0,14.7065,14.7065,14.6014,14.6364,116400.0
2009-11-02 10:30:00,25.05,25.29,25.05,25.28,97200.0,14.6364,14.7767,14.6364,14.7708,97200.0
2009-11-02 10:40:00,25.27,25.28,25.03,25.13,104550.0,14.765,14.7708,14.6247,14.6832,104550.0
2009-11-02 10:50:00,25.14,25.18,24.91,24.93,112500.0,14.689,14.7124,14.5546,14.5663,112500.0
2009-11-02 11:00:00,24.91,25.08,24.87,25.05,76650.0,14.5546,14.654,14.5313,14.6364,76650.0
2009-11-02 11:10:00,25.06,25.17,24.97,25.17,85200.0,14.6423,14.7065,14.5897,14.7065,85200.0
2009-11-02 11:20:00,25.17,25.29,25.09,25.17,87000.0,14.7065,14.7767,14.6598,14.7065,87000.0
2009-11-02 11:30:00,25.17,25.2,25.09,25.11,56400.0,14.7065,14.7241,14.6598,14.6715,56400.0
2009-11-02 11:40:00,25.12,25.15,25.09,25.09,29100.0,14.6773,14.6949,14.6598,14.6598,29100.0
2009-11-02 11:50:00,25.09,25.11,25.01,25.05,50400.0,14.6598,14.6715,14.6131,14.6364,50400.0
2009-11-02 12:00:00,25.06,25.09,24.99,25.03,41700.0,14.6423,14.6598,14.6014,14.6247,41700.0
2009-11-02 12:10:00,25.04,25.05,24.9,24.93,66750.0,14.6306,14.6364,14.5488,14.5663,66750.0
2009-11-02 12:20:00,24.93,24.95,24.89,24.91,56400.0,14.5663,14.578,14.5429,14.5546,56400.0
2009-11-02 12:30:00,24.91,24.94,24.79,24.85,36000.0,14.5546,14.5722,14.4845,14.5196,36000.0
2009-11-02 12:40:00,24.85,24.85,24.71,24.73,131100.0,14.5196,14.5196,14.4378,14.4495,131100.0
2009-11-02 12:50:00,24.72,24.72,24.48,24.49,179100.0,14.4436,14.4436,14.3034,14.3092,179100.0
2009-11-02 13:00:00,24.49,24.72,24.46,24.72,100050.0,14.3092,14.4436,14.2917,14.4436,100050.0
2009-11-02 13:10:00,24.72,24.74,24.57,24.69,111000.0,14.4436,14.4553,14.356,14.4261,111000.0
2009-11-02 13:20:00,24.7,24.79,24.69,24.75,66750.0,14.4319,14.4845,14.4261,14.4611,66750.0
2009-11-02 13:30:00,24.74,24.74,24.55,24.59,67350.0,14.4553,14.4553,14.3443,14.3677,67350.0
2009-11-02 13:40:00,24.58,24.62,24.53,24.58,66300.0,14.3618,14.3852,14.3326,14.3618,66300.0
2009-11-02 13:50:00,24.58,24.58,24.44,24.45,82500.0,14.3618,14.3618,14.28,14.2859,82500.0
2009-11-02 14:00:00,24.45,24.47,24.37,24.44,133650.0,14.2859,14.2975,14.2391,14.28,133650.0
2009-11-02 14:10:00,24.45,24.59,24.43,24.49,166200.0,14.2859,14.3677,14.2742,14.3092,166200.0
2009-11-02 14:20:00,24.49,24.69,24.49,24.66,118950.0,14.3092,14.4261,14.3092,14.4086,118950.0
2009-11-02 14:30:00,24.68,24.74,24.62,24.67,115050.0,14.4202,14.4553,14.3852,14.4144,115050.0
2009-11-02 14:40:00,24.69,24.8,24.69,24.74,133350.0,14.4261,14.4904,14.4261,14.4553,133350.0
2009-11-02 14:50:00,24.74,24.8,24.61,24.71,106650.0,14.4553,14.4904,14.3793,14.4378,106650.0
2009-11-02 15:00:00,24.71,24.85,24.69,24.73,124500.0,14.4378,14.5196,14.4261,14.4495,124500.0
2009-11-02 15:10:00,24.73,24.79,24.64,24.65,127800.0,14.4495,14.4845,14.3969,14.4027,127800.0
2009-11-02 15:20:00,24.64,24.75,24.63,24.75,120900.0,14.3969,14.4611,14.391,14.4611,120900.0
2009-11-02 15:30:00,24.72,24.85,24.72,24.83,162600.0,14.4436,14.5196,14.4436,14.5079,162600.0
2009-11-02 15:40:00,24.83,24.92,24.83,24.87,234450.0,14.5079,14.5605,14.5079,14.5313,234450.0
2009-11-02 15:50:00,24.88,24.97,24.88,24.93,297450.0,14.5371,14.5897,14.5371,14.5663,297450.0
2009-11-03 09:30:00,24.99,25.16,24.75,24.98,205800.0,14.6014,14.7007,14.4611,14.5955,205800.0
2009-11-03 09:40:00,24.99,25.3,24.98,25.13,103800.0,14.6014,14.7825,14.5955,14.6832,103800.0
2009-11-03 09:50:00,25.06,25.29,25.04,25.18,109500.0,14.6423,14.7767,14.6306,14.7124,109500.0
2009-11-03 10:00:00,25.2,25.27,25.01,25.22,168750.0,14.7241,14.765,14.6131,14.7358,168750.0
2009-11-03 10:10:00,25.23,25.26,24.92,25.03,159000.0,14.7416,14.7591,14.5605,14.6247,159000.0
2009-11-03 10:20:00,25.03,25.08,24.94,24.99,149250.0,14.6247,14.654,14.5722,14.6014,149250.0
2009-11-03 10:30:00,24.98,25.17,24.97,25.05,172800.0,14.5955,14.7065,14.5897,14.6364,172800.0
2009-11-03 10:40:00,25.05,25.21,25.05,25.2,151800.0,14.6364,14.7299,14.6364,14.7241,151800.0
2009-11-03 10:50:00,25.19,25.21,25.03,25.18,117900.0,14.7182,14.7299,14.6247,14.7124,117900.0
2009-11-03 11:00:00,25.17,25.31,25.17,25.27,118800.0,14.7065,14.7883,14.7065,14.765,118800.0
2009-11-03 11:10:00,25.27,25.33,25.17,25.25,154200.0,14.765,14.8,14.7065,14.7533,154200.0
2009-11-03 11:20:00,25.25,25.25,25.11,25.15,64650.0,14.7533,14.7533,14.6715,14.6949,64650.0
2009-11-03 11:30:00,25.15,25.15,25.0,25.03,67200.0,14.6949,14.6949,14.6072,14.6247,67200.0
2009-11-03 11:40:00,25.02,25.13,24.99,25.12,49800.0,14.6189,14.6832,14.6014,14.6773,49800.0
2009-11-03 11:50:00,25.13,25.24,25.12,25.15,61200.0,14.6832,14.7474,14.6773,14.6949,61200.0
2009-11-03 12:00:00,25.15,25.22,25.07,25.15,64950.0,14.6949,14.7358,14.6481,14.6949,64950.0
2009-11-03 12:10:00,25.16,25.19,25.11,25.11,67950.0,14.7007,14.7182,14.6715,14.6715,67950.0
2009-11-03 12:20:00,25.11,25.21,25.09,25.2,53850.0,14.6715,14.7299,14.6598,14.7241,53850.0
2009-11-03 12:30:00,25.19,25.41,25.19,25.35,102750.0,14.7182,14.8468,14.7182,14.8117,102750.0
2009-11-03 12:40:00,25.36,25.37,25.3,25.35,46950.0,14.8176,14.8234,14.7825,14.8117,46950.0
2009-11-03 12:50:00,25.35,25.38,25.27,25.27,54450.0,14.8117,14.8292,14.765,14.765,54450.0
2009-11-03 13:00:00,25.27,25.33,25.21,25.3,52050.0,14.765,14.8,14.7299,14.7825,52050.0
2009-11-03 13:10:00,25.31,25.31,25.23,25.25,55800.0,14.7883,14.7883,14.7416,14.7533,55800.0
2009-11-03 13:20:00,25.25,25.25,25.15,25.21,57900.0,14.7533,14.7533,14.6949,14.7299,57900.0
2009-11-03 13:30:00,25.19,25.26,25.19,25.23,56250.0,14.7182,14.7591,14.7182,14.7416,56250.0
2009-11-03 13:40:00,25.23,25.23,25.14,25.19,54000.0,14.7416,14.7416,14.689,14.7182,54000.0
2009-11-03 13:50:00,25.19,25.31,25.15,25.29,108750.0,14.7182,14.7883,14.6949,14.7767,108750.0
2009-11-03 14:00:00,25.29,25.33,25.25,25.29,45000.0,14.7767,14.8,14.7533,14.7767,45000.0
2009-11-03 14:10:00,25.3,25.31,25.24,25.26,70050.0,14.7825,14.7883,14.7474,14.7591,70050.0
2009-11-03 14:20:00,25.25,25.29,25.21,25.23,105300.0,14.7533,14.7767,14.7299,14.7416,105300.0
2009-11-03 14:30:00,25.24,25.29,25.12,25.15,123900.0,14.7474,14.7767,14.6773,14.6949,123900.0
2009-11-03 14:40:00,25.15,25.19,25.1,25.15,153300.0,14.6949,14.7182,14.6656,14.6949,153300.0
2009-11-03 14:50:00,25.15,25.15,25.01,25.05,132750.0,14.6949,14.6949,14.6131,14.6364,132750.0
2009-11-03 15:00:00,25.05,25.09,25.03,25.06,112950.0,14.6364,14.6598,14.6247,14.6423,112950.0
2009-11-03 15:10:00,25.06,25.09,25.02,25.07,96450.0,14.6423,14.6598,14.6189,14.6481,96450.0
2009-11-03 15:20:00,25.07,25.07,25.01,25.06,89550.0,14.6481,14.6481,14.6131,14.6423,89550.0
2009-11-03 15:30:00,25.07,25.2,25.07,25.19,206550.0,14.6481,14.7241,14.6481,14.7182,206550.0
2009-11-03 15:40:00,25.18,25.23,25.12,25.2,273450.0,14.7124,14.7416,14.6773,14.7241,273450.0
2009-11-03 15:50:00,25.21,25.23,25.12,25.18,481800.0,14.7299,14.7416,14.6773,14.7124,481800.0
2009-11-04 09:30:00,25.53,25.8,25.43,25.45,412800.0,14.9169,15.0747,14.8585,14.8701,412800.0
2009-11-04 09:40:00,25.45,25.57,25.38,25.51,219750.0,14.8701,14.9403,14.8292,14.9052,219750.0
2009-11-04 09:50:00,25.5,25.57,25.42,25.45,237900.0,14.8994,14.9403,14.8526,14.8701,237900.0
2009-11-04 10:00:00,25.43,25.55,25.31,25.55,225000.0,14.8585,14.9286,14.7883,14.9286,225000.0
2009-11-04 10:10:00,25.55,25.61,25.54,25.58,199500.0,14.9286,14.9636,14.9227,14.9461,199500.0
2009-11-04 10:20:00,25.58,25.61,25.49,25.53,96150.0,14.9461,14.9636,14.8935,14.9169,96150.0
2009-11-04 10:30:00,25.53,25.61,25.44,25.47,111600.0,14.9169,14.9636,14.8643,14.8818,111600.0
2009-11-04 10:40:00,25.47,25.57,25.4,25.57,108300.0,14.8818,14.9403,14.8409,14.9403,108300.0
2009-11-04 10:50:00,25.56,25.65,25.54,25.64,99600.0,14.9344,14.987,14.9227,14.9812,99600.0
2009-11-04 11:00:00,25.63,25.64,25.5,25.54,176250.0,14.9753,14.9812,14.8994,14.9227,176250.0
2009-11-04 11:10:00,25.54,25.57,25.52,25.56,99600.0,14.9227,14.9403,14.911,14.9344,99600.0
2009-11-04 11:20:00,25.56,25.59,25.51,25.51,86550.0,14.9344,14.952,14.9052,14.9052,86550.0
2009-11-04 11:30:00,25.51,25.51,25.4,25.44,95700.0,14.9052,14.9052,14.8409,14.8643,95700.0
2009-11-04 11:40:00,25.44,25.44,25.37,25.37,71250.0,14.8643,14.8643,14.8234,14.8234,71250.0
2009-11-04 11:50:00,25.38,25.39,25.32,25.34,72450.0,14.8292,14.8351,14.7942,14.8059,72450.0
2009-11-04 12:00:00,25.34,25.35,25.29,25.33,67650.0,14.8059,14.8117,14.7767,14.8,67650.0
2009-11-04 12:10:00,25.33,25.33,25.23,25.29,106800.0,14.8,14.8,14.7416,14.7767,106800.0
2009-11-04 12:20:00,25.29,25.35,25.29,25.34,75900.0,14.7767,14.8117,14.7767,14.8059,75900.0
2009-11-04 12:30:00,25.33,25.41,25.32,25.41,36300.0,14.8,14.8468,14.7942,14.8468,36300.0
2009-11-04 12:40:00,25.41,25.42,25.36,25.37,71100.0,14.8468,14.8526,14.8176,14.8234,71100.0
2009-11-04 12:50:00,25.37,25.37,25.33,25.34,39000.0,14.8234,14.8234,14.8,14.8059,39000.0
2009-11-04 13:00:00,25.34,25.34,25.29,25.3,81900.0,14.8059,14.8059,14.7767,14.7825,81900.0
2009-11-04 13:10:00,25.31,25.33,25.3,25.33,40200.0,14.7883,14.8,14.7825,14.8,40200.0
2009-11-04 13:20:00,25.33,25.34,25.27,25.32,36300.0,14.8,14.8059,14.765,14.7942,36300.0
2009-11-04 13:30:00,25.31,25.32,25.28,25.29,60000.0,14.7883,14.7942,14.7708,14.7767,60000.0
2009-11-04 13:40:00,25.29,25.29,25.24,25.24,48000.0,14.7767,14.7767,14.7474,14.7474,48000.0
2009-11-04 13:50:00,25.25,25.29,25.23,25.25,65100.0,14.7533,14.7767,14.7416,14.7533,65100.0
2009-11-04 14:00:00,25.25,25.34,25.24,25.34,44850.0,14.7533,14.8059,14.7474,14.8059,44850.0
2009-11-04 14:10:00,25.33,25.41,25.17,25.21,119100.0,14.8,14.8468,14.7065,14.7299,119100.0
2009-11-04 14:20:00,25.19,25.37,25.09,25.13,288150.0,14.7182,14.8234,14.6598,14.6832,288150.0
2009-11-04 14:30:00,25.13,25.4,25.13,25.36,246000.0,14.6832,14.8409,14.6832,14.8176,246000.0
2009-11-04 14:40:00,25.36,25.47,25.31,25.35,300300.0,14.8176,14.8818,14.7883,14.8117,300300.0
2009-11-04 14:50:00,25.35,25.39,25.32,25.37,203400.0,14.8117,14.8351,14.7942,14.8234,203400.0
2009-11-04 15:00:00,25.36,25.37,25.2,25.24,229350.0,14.8176,14.8234,14.7241,14.7474,229350.0
2009-11-04 15:10:00,25.23,25.31,25.18,25.21,468750.0,14.7416,14.7883,14.7124,14.7299,468750.0
2009-11-04 15:20:00,25.21,25.25,25.17,25.21,219900.0,14.7299,14.7533,14.7065,14.7299,219900.0
2009-11-04 15:30:00,25.21,25.22,25.03,25.07,363900.0,14.7299,14.7358,14.6247,14.6481,363900.0
2009-11-04 15:40:00,25.07,25.09,24.95,24.97,387750.0,14.6481,14.6598,14.578,14.5897,387750.0
2009-11-04 15:50:00,24.97,25.04,24.96,24.99,747450.0,14.5897,14.6306,14.5838,14.6014,747450.0
2009-11-05 09:30:00,25.53,25.53,25.02,25.42,78750.0,14.9169,14.9169,14.6189,14.8526,78750.0
2009-11-05 09:40:00,25.43,25.6,25.38,25.57,147150.0,14.8585,14.9578,14.8292,14.9403,147150.0
2009-11-05 09:50:00,25.59,25.79,25.59,25.76,105900.0,14.952,15.0688,14.952,15.0513,105900.0
2009-11-05 10:00:00,25.77,25.89,25.69,25.76,132000.0,15.0571,15.1272,15.0104,15.0513,132000.0
2009-11-05 10:10:00,25.76,25.77,25.68,25.73,97500.0,15.0513,15.0571,15.0045,15.0338,97500.0
2009-11-05 10:20:00,25.75,25.85,25.75,25.8,126150.0,15.0454,15.1039,15.0454,15.0747,126150.0
2009-11-05 10:30:00,25.79,26.0,25.79,26.0,128400.0,15.0688,15.1915,15.0688,15.1915,128400.0
2009-11-05 10:40:00,25.99,26.0,25.91,25.97,106500.0,15.1857,15.1915,15.1389,15.174,106500.0
2009-11-05 10:50:00,25.97,26.04,25.95,25.98,63600.0,15.174,15.2149,15.1623,15.1798,63600.0
2009-11-05 11:00:00,25.97,26.02,25.93,26.02,74400.0,15.174,15.2032,15.1506,15.2032,74400.0
2009-11-05 11:10:00,26.02,26.05,25.94,25.97,73950.0,15.2032,15.2207,15.1565,15.174,73950.0
2009-11-05 11:20:00,25.97,26.01,25.95,26.0,63750.0,15.174,15.1974,15.1623,15.1915,63750.0
2009-11-05 11:30:00,25.99,26.01,25.96,25.98,62250.0,15.1857,15.1974,15.1681,15.1798,62250.0
2009-11-05 11:40:00,25.97,25.99,25.86,25.88,86100.0,15.174,15.1857,15.1097,15.1214,86100.0
2009-11-05 11:50:00,25.88,25.9,25.81,25.83,80400.0,15.1214,15.1331,15.0805,15.0922,80400.0
2009-11-05 12:00:00,25.84,25.91,25.81,25.89,83100.0,15.098,15.1389,15.0805,15.1272,83100.0
2009-11-05 12:10:00,25.89,25.92,25.85,25.92,57750.0,15.1272,15.1448,15.1039,15.1448,57750.0
2009-11-05 12:20:00,25.92,25.92,25.84,25.88,45450.0,15.1448,15.1448,15.098,15.1214,45450.0
2009-11-05 12:30:00,25.89,25.95,25.84,25.89,47550.0,15.1272,15.1623,15.098,15.1272,47550.0
2009-11-05 12:40:00,25.89,25.99,25.86,25.94,31500.0,15.1272,15.1857,15.1097,15.1565,31500.0
2009-11-05 12:50:00,25.94,26.01,25.9,26.01,35550.0,15.1565,15.1974,15.1331,15.1974,35550.0
2009-11-05 13:00:00,26.01,26.03,25.91,25.92,39750.0,15.1974,15.209,15.1389,15.1448,39750.0
2009-11-05 13:10:00,25.93,25.99,25.91,25.97,34950.0,15.1506,15.1857,15.1389,15.174,34950.0
2009-11-05 13:20:00,25.98,25.98,25.88,25.9,51600.0,15.1798,15.1798,15.1214,15.1331,51600.0
2009-11-05 13:30:00,25.9,25.95,25.87,25.94,52950.0,15.1331,15.1623,15.1156,15.1565,52950.0
2009-11-05 13:40:00,25.94,26.01,25.93,25.99,47550.0,15.1565,15.1974,15.1506,15.1857,47550.0
2009-11-05 13:50:00,25.98,25.98,25.91,25.91,48150.0,15.1798,15.1798,15.1389,15.1389,48150.0
2009-11-05 14:00:00,25.91,25.94,25.83,25.86,67950.0,15.1389,15.1565,15.0922,15.1097,67950.0
2009-11-05 14:10:00,25.85,25.86,25.8,25.8,49800.0,15.1039,15.1097,15.0747,15.0747,49800.0
2009-11-05 14:20:00,25.81,25.87,25.8,25.86,59100.0,15.0805,15.1156,15.0747,15.1097,59100.0
2009-11-05 14:30:00,25.86,25.88,25.85,25.86,33600.0,15.1097,15.1214,15.1039,15.1097,33600.0
2009-11-05 14:40:00,25.85,25.93,25.85,25.91,39450.0,15.1039,15.1506,15.1039,15.1389,39450.0
2009-11-05 14:50:00,25.92,25.97,25.91,25.96,68400.0,15.1448,15.174,15.1389,15.1681,68400.0
2009-11-05 15:00:00,25.97,25.99,25.93,25.96,150150.0,15.174,15.1857,15.1506,15.1681,150150.0
2009-11-05 15:10:00,25.95,26.05,25.95,26.03,85950.0,15.1623,15.2207,15.1623,15.209,85950.0
2009-11-05 15:20:00,26.03,26.04,25.95,25.95,94800.0,15.209,15.2149,15.1623,15.1623,94800.0
2009-11-05 15:30:00,25.95,25.96,25.87,25.89,122550.0,15.1623,15.1681,15.1156,15.1272,122550.0
2009-11-05 15:40:00,25.89,25.92,25.86,25.91,125400.0,15.1272,15.1448,15.1097,15.1389,125400.0
2009-11-05 15:50:00,25.91,25.98,25.89,25.97,498900.0,15.1389,15.1798,15.1272,15.174,498900.0
2009-11-06 09:30:00,25.91,25.99,25.53,25.97,101550.0,15.1389,15.1857,14.9169,15.174,101550.0
2009-11-06 09:40:00,25.96,26.15,25.93,26.03,116100.0,15.1681,15.2792,15.1506,15.209,116100.0
2009-11-06 09:50:00,26.03,26.11,25.9,26.01,94950.0,15.209,15.2558,15.1331,15.1974,94950.0
2009-11-06 10:00:00,26.02,26.13,25.9,25.96,142950.0,15.2032,15.2675,15.1331,15.1681,142950.0
2009-11-06 10:10:00,25.95,25.98,25.85,25.87,111750.0,15.1623,15.1798,15.1039,15.1156,111750.0
2009-11-06 10:20:00,25.86,25.87,25.62,25.63,69750.0,15.1097,15.1156,14.9695,14.9753,69750.0
2009-11-06 10:30:00,25.63,25.75,25.56,25.65,104250.0,14.9753,15.0454,14.9344,14.987,104250.0
2009-11-06 10:40:00,25.67,25.7,25.52,25.62,43050.0,14.9987,15.0162,14.911,14.9695,43050.0
2009-11-06 10:50:00,25.63,25.76,25.58,25.71,49800.0,14.9753,15.0513,14.9461,15.0221,49800.0
2009-11-06 11:00:00,25.71,25.83,25.68,25.81,97200.0,15.0221,15.0922,15.0045,15.0805,97200.0
2009-11-06 11:10:00,25.81,25.81,25.71,25.74,41100.0,15.0805,15.0805,15.0221,15.0396,41100.0
2009-11-06 11:20:00,25.73,25.75,25.65,25.74,55800.0,15.0338,15.0454,14.987,15.0396,55800.0
2009-11-06 11:30:00,25.75,25.81,25.69,25.71,63450.0,15.0454,15.0805,15.0104,15.0221,63450.0
2009-11-06 11:40:00,25.7,25.82,25.7,25.8,101100.0,15.0162,15.0863,15.0162,15.0747,101100.0
2009-11-06 11:50:00,25.81,25.83,25.75,25.77,55650.0,15.0805,15.0922,15.0454,15.0571,55650.0
2009-11-06 12:00:00,25.76,25.83,25.76,25.83,43200.0,15.0513,15.0922,15.0513,15.0922,43200.0
2009-11-06 12:10:00,25.83,25.88,25.8,25.81,90450.0,15.0922,15.1214,15.0747,15.0805,90450.0
2009-11-06 12:20:00,25.81,25.83,25.77,25.79,70800.0,15.0805,15.0922,15.0571,15.0688,70800.0
2009-11-06 12:30:00,25.79,25.81,25.74,25.8,54300.0,15.0688,15.0805,15.0396,15.0747,54300.0
2009-11-06 12:40:00,25.79,25.81,25.67,25.67,41100.0,15.0688,15.0805,14.9987,14.9987,41100.0
2009-11-06 12:50:00,25.68,25.73,25.67,25.68,42900.0,15.0045,15.0338,14.9987,15.0045,42900.0
2009-11-06 13:00:00,25.69,25.69,25.61,25.67,29100.0,15.0104,15.0104,14.9636,14.9987,29100.0
2009-11-06 13:10:00,25.66,25.77,25.64,25.75,33300.0,14.9929,15.0571,14.9812,15.0454,33300.0
2009-11-06 13:20:00,25.76,25.8,25.72,25.75,66750.0,15.0513,15.0747,15.0279,15.0454,66750.0
2009-11-06 13:30:00,25.75,25.83,25.72,25.75,47400.0,15.0454,15.0922,15.0279,15.0454,47400.0
2009-11-06 13:40:00,25.75,25.75,25.67,25.69,118350.0,15.0454,15.0454,14.9987,15.0104,118350.0
2009-11-06 13:50:00,25.69,25.73,25.69,25.7,52950.0,15.0104,15.0338,15.0104,15.0162,52950.0
2009-11-06 14:00:00,25.7,25.71,25.62,25.66,77400.0,15.0162,15.0221,14.9695,14.9929,77400.0
2009-11-06 14:10:00,25.65,25.69,25.65,25.69,27450.0,14.987,15.0104,14.987,15.0104,27450.0
2009-11-06 14:20:00,25.69,25.73,25.68,25.71,44700.0,15.0104,15.0338,15.0045,15.0221,44700.0
2009-11-06 14:30:00,25.7,25.74,25.69,25.72,24750.0,15.0162,15.0396,15.0104,15.0279,24750.0
2009-11-06 14:40:00,25.72,25.75,25.68,25.73,82650.0,15.0279,15.0454,15.0045,15.0338,82650.0
2009-11-06 14:50:00,25.74,25.78,25.68,25.7,75900.0,15.0396,15.063,15.0045,15.0162,75900.0
2009-11-06 15:00:00,25.69,25.76,25.65,25.72,82950.0,15.0104,15.0513,14.987,15.0279,82950.0
2009-11-06 15:10:00,25.73,25.74,25.67,25.69,60600.0,15.0338,15.0396,14.9987,15.0104,60600.0
2009-11-06 15:20:00,25.71,25.75,25.69,25.75,82800.0,15.0221,15.0454,15.0104,15.0454,82800.0
2009-11-06 15:30:00,25.75,25.8,25.72,25.76,115800.0,15.0454,15.0747,15.0279,15.0513,115800.0
2009-11-06 15:40:00,25.77,25.8,25.74,25.79,105900.0,15.0571,15.0747,15.0396,15.0688,105900.0
2009-11-06 15:50:00,25.79,25.8,25.76,25.78,271950.0,15.0688,15.0747,15.0513,15.063,271950.0
2009-11-09 09:30:00,26.01,26.23,25.85,26.23,83100.0,15.1974,15.3259,15.1039,15.3259,83100.0
2009-11-09 09:40:00,26.23,26.3,26.05,26.06,112800.0,15.3259,15.3668,15.2207,15.2266,112800.0
2009-11-09 09:50:00,26.07,26.21,26.05,26.13,80250.0,15.2324,15.3142,15.2207,15.2675,80250.0
2009-11-09 10:00:00,26.17,26.4,26.17,26.31,96750.0,15.2908,15.4252,15.2908,15.3726,96750.0
2009-11-09 10:10:00,26.31,26.37,26.23,26.23,108300.0,15.3726,15.4077,15.3259,15.3259,108300.0
2009-11-09 10:20:00,26.23,26.31,26.21,26.23,77250.0,15.3259,15.3726,15.3142,15.3259,77250.0
2009-11-09 10:30:00,26.23,26.26,26.21,26.23,35100.0,15.3259,15.3434,15.3142,15.3259,35100.0
2009-11-09 10:40:00,26.23,26.31,26.21,26.27,51750.0,15.3259,15.3726,15.3142,15.3493,51750.0
2009-11-09 10:50:00,26.27,26.36,26.25,26.32,52950.0,15.3493,15.4019,15.3376,15.3785,52950.0
2009-11-09 11:00:00,26.34,26.37,26.26,26.3,60900.0,15.3902,15.4077,15.3434,15.3668,60900.0
2009-11-09 11:10:00,26.3,26.37,26.27,26.31,88350.0,15.3668,15.4077,15.3493,15.3726,88350.0
2009-11-09 11:20:00,26.3,26.33,26.25,26.31,60750.0,15.3668,15.3843,15.3376,15.3726,60750.0
2009-11-09 11:30:00,26.31,26.31,26.17,26.17,84450.0,15.3726,15.3726,15.2908,15.2908,84450.0
2009-11-09 11:40:00,26.16,26.23,26.15,26.2,43800.0,15.285,15.3259,15.2792,15.3084,43800.0
2009-11-09 11:50:00,26.2,26.2,26.15,26.15,31500.0,15.3084,15.3084,15.2792,15.2792,31500.0
2009-11-09 12:00:00,26.15,26.17,26.13,26.15,43800.0,15.2792,15.2908,15.2675,15.2792,43800.0
2009-11-09 12:10:00,26.14,26.17,26.13,26.14,35100.0,15.2733,15.2908,15.2675,15.2733,35100.0
2009-11-09 12:20:00,26.14,26.15,26.1,26.11,41100.0,15.2733,15.2792,15.2499,15.2558,41100.0
2009-11-09 12:30:00,26.12,26.13,26.07,26.09,51000.0,15.2616,15.2675,15.2324,15.2441,51000.0
2009-11-09 12:40:00,26.08,26.11,26.03,26.07,113850.0,15.2383,15.2558,15.209,15.2324,113850.0
2009-11-09 12:50:00,26.07,26.13,26.04,26.13,69450.0,15.2324,15.2675,15.2149,15.2675,69450.0
2009-11-09 13:00:00,26.13,26.14,26.09,26.12,67500.0,15.2675,15.2733,15.2441,15.2616,67500.0
2009-11-09 13:10:00,26.11,26.15,26.1,26.13,54450.0,15.2558,15.2792,15.2499,15.2675,54450.0
2009-11-09 13:20:00,26.13,26.16,26.11,26.16,52050.0,15.2675,15.285,15.2558,15.285,52050.0
2009-11-09 13:30:00,26.16,26.17,26.11,26.17,66450.0,15.285,15.2908,15.2558,15.2908,66450.0
2009-11-09 13:40:00,26.17,26.21,26.15,26.15,112500.0,15.2908,15.3142,15.2792,15.2792,112500.0
2009-11-09 13:50:00,26.15,26.15,26.1,26.12,90300.0,15.2792,15.2792,15.2499,15.2616,90300.0
2009-11-09 14:00:00,26.13,26.14,26.09,26.13,86400.0,15.2675,15.2733,15.2441,15.2675,86400.0
2009-11-09 14:10:00,26.13,26.15,26.11,26.12,92700.0,15.2675,15.2792,15.2558,15.2616,92700.0
2009-11-09 14:20:00,26.12,26.13,26.05,26.07,141750.0,15.2616,15.2675,15.2207,15.2324,141750.0
2009-11-09 14:30:00,26.08,26.13,26.08,26.11,109650.0,15.2383,15.2675,15.2383,15.2558,109650.0
2009-11-09 14:40:00,26.11,26.12,26.09,26.11,108150.0,15.2558,15.2616,15.2441,15.2558,108150.0
2009-11-09 14:50:00,26.11,26.13,26.08,26.11,99000.0,15.2558,15.2675,15.2383,15.2558,99000.0
2009-11-09 15:00:00,26.12,26.15,26.11,26.15,106050.0,15.2616,15.2792,15.2558,15.2792,106050.0
2009-11-09 15:10:00,26.15,26.15,26.09,26.12,187050.0,15.2792,15.2792,15.2441,15.2616,187050.0
2009-11-09 15:20:00,26.12,26.13,26.09,26.11,175500.0,15.2616,15.2675,15.2441,15.2558,175500.0
2009-11-09 15:30:00,26.12,26.14,26.1,26.1,216600.0,15.2616,15.2733,15.2499,15.2499,216600.0
2009-11-09 15:40:00,26.1,26.18,26.09,26.16,205050.0,15.2499,15.2967,15.2441,15.285,205050.0
2009-11-09 15:50:00,26.16,26.29,26.16,26.29,440550.0,15.285,15.361,15.285,15.361,440550.0
2009-11-10 09:30:00,26.07,26.4,25.89,26.37,160950.0,15.2324,15.4252,15.1272,15.4077,160950.0
2009-11-10 09:40:00,26.38,26.47,26.29,26.45,62700.0,15.4135,15.4661,15.361,15.4544,62700.0
2009-11-10 09:50:00,26.47,26.57,26.41,26.41,52800.0,15.4661,15.5246,15.4311,15.4311,52800.0
2009-11-10 10:00:00,26.41,26.43,26.29,26.29,95850.0,15.4311,15.4428,15.361,15.361,95850.0
2009-11-10 10:10:00,26.29,26.41,26.29,26.41,28350.0,15.361,15.4311,15.361,15.4311,28350.0
2009-11-10 10:20:00,26.41,26.47,26.38,26.47,18750.0,15.4311,15.4661,15.4135,15.4661,18750.0
2009-11-10 10:30:00,26.47,26.47,26.31,26.33,22050.0,15.4661,15.4661,15.3726,15.3843,22050.0
2009-11-10 10:40:00,26.33,26.35,26.24,26.27,38100.0,15.3843,15.396,15.3317,15.3493,38100.0
2009-11-10 10:50:00,26.27,26.27,26.11,26.13,61200.0,15.3493,15.3493,15.2558,15.2675,61200.0
2009-11-10 11:00:00,26.12,26.16,26.01,26.04,56400.0,15.2616,15.285,15.1974,15.2149,56400.0
2009-11-10 11:10:00,26.05,26.13,26.03,26.08,69450.0,15.2207,15.2675,15.209,15.2383,69450.0
2009-11-10 11:20:00,26.1,26.22,26.09,26.21,44250.0,15.2499,15.3201,15.2441,15.3142,44250.0
2009-11-10 11:30:00,26.21,26.27,26.12,26.24,34050.0,15.3142,15.3493,15.2616,15.3317,34050.0
2009-11-10 11:40:00,26.24,26.33,26.23,26.33,31050.0,15.3317,15.3843,15.3259,15.3843,31050.0
2009-11-10 11:50:00,26.32,26.32,26.21,26.21,25650.0,15.3785,15.3785,15.3142,15.3142,25650.0
2009-11-10 12:00:00,26.19,26.28,26.17,26.28,42300.0,15.3025,15.3551,15.2908,15.3551,42300.0
2009-11-10 12:10:00,26.27,26.27,26.21,26.24,28500.0,15.3493,15.3493,15.3142,15.3317,28500.0
2009-11-10 12:20:00,26.25,26.25,26.13,26.13,50700.0,15.3376,15.3376,15.2675,15.2675,50700.0
2009-11-10 12:30:00,26.13,26.24,26.12,26.23,37650.0,15.2675,15.3317,15.2616,15.3259,37650.0
2009-11-10 12:40:00,26.23,26.23,26.19,26.23,30750.0,15.3259,15.3259,15.3025,15.3259,30750.0
2009-11-10 12:50:00,26.22,26.31,26.22,26.29,64950.0,15.3201,15.3726,15.3201,15.361,64950.0
2009-11-10 13:00:00,26.29,26.32,26.25,26.28,56250.0,15.361,15.3785,15.3376,15.3551,56250.0
2009-11-10 13:10:00,26.28,26.31,26.2,26.3,71250.0,15.3551,15.3726,15.3084,15.3668,71250.0
2009-11-10 13:20:00,26.29,26.29,26.21,26.21,26100.0,15.361,15.361,15.3142,15.3142,26100.0
2009-11-10 13:30:00,26.22,26.29,26.19,26.23,30750.0,15.3201,15.361,15.3025,15.3259,30750.0
2009-11-10 13:40:00,26.23,26.23,26.16,26.18,24750.0,15.3259,15.3259,15.285,15.2967,24750.0
2009-11-10 13:50:00,26.17,26.26,26.17,26.26,63900.0,15.2908,15.3434,15.2908,15.3434,63900.0
2009-11-10 14:00:00,26.25,26.29,26.19,26.29,73050.0,15.3376,15.361,15.3025,15.361,73050.0
2009-11-10 14:10:00,26.28,26.29,26.21,26.21,26400.0,15.3551,15.361,15.3142,15.3142,26400.0
2009-11-10 14:20:00,26.22,26.28,26.2,26.27,55200.0,15.3201,15.3551,15.3084,15.3493,55200.0
2009-11-10 14:30:00,26.27,26.33,26.27,26.29,52050.0,15.3493,15.3843,15.3493,15.361,52050.0
2009-11-10 14:40:00,26.29,26.33,26.27,26.32,34800.0,15.361,15.3843,15.3493,15.3785,34800.0
2009-11-10 14:50:00,26.31,26.36,26.31,26.31,55800.0,15.3726,15.4019,15.3726,15.3726,55800.0
2009-11-10 15:00:00,26.32,26.35,26.27,26.35,98250.0,15.3785,15.396,15.3493,15.396,98250.0
2009-11-10 15:10:00,26.35,26.41,26.31,26.36,89550.0,15.396,15.4311,15.3726,15.4019,89550.0
2009-11-10 15:20:00,26.36,26.39,26.33,26.36,51750.0,15.4019,15.4194,15.3843,15.4019,51750.0
2009-11-10 15:30:00,26.36,26.38,26.31,26.32,80400.0,15.4019,15.4135,15.3726,15.3785,80400.0
2009-11-10 15:40:00,26.32,26.35,26.28,26.33,76200.0,15.3785,15.396,15.3551,15.3843,76200.0
2009-11-10 15:50:00,26.33,26.37,26.28,26.33,236100.0,15.3843,15.4077,15.3551,15.3843,236100.0
2009-11-11 09:30:00,26.62,26.67,26.4,26.57,75600.0,15.5538,15.583,15.4252,15.5246,75600.0
2009-11-11 09:40:00,26.59,26.59,26.47,26.54,51150.0,15.5362,15.5362,15.4661,15.507,51150.0
2009-11-11 09:50:00,26.55,26.6,26.47,26.55,66000.0,15.5129,15.5421,15.4661,15.5129,66000.0
2009-11-11 10:00:00,26.56,26.64,26.55,26.6,66900.0,15.5187,15.5655,15.5129,15.5421,66900.0
2009-11-11 10:10:00,26.6,26.72,26.59,26.7,174450.0,15.5421,15.6122,15.5362,15.6005,174450.0
2009-11-11 10:20:00,26.69,26.76,26.67,26.71,82050.0,15.5947,15.6356,15.583,15.6064,82050.0
2009-11-11 10:30:00,26.71,26.71,26.67,26.67,62100.0,15.6064,15.6064,15.583,15.583,62100.0
2009-11-11 10:40:00,26.67,26.71,26.51,26.52,69450.0,15.583,15.6064,15.4895,15.4953,69450.0
2009-11-11 10:50:00,26.52,26.52,26.39,26.42,68100.0,15.4953,15.4953,15.4194,15.4369,68100.0
2009-11-11 11:00:00,26.42,26.42,26.26,26.27,49350.0,15.4369,15.4369,15.3434,15.3493,49350.0
2009-11-11 11:10:00,26.27,26.35,26.23,26.34,79800.0,15.3493,15.396,15.3259,15.3902,79800.0
2009-11-11 11:20:00,26.34,26.34,26.25,26.31,50100.0,15.3902,15.3902,15.3376,15.3726,50100.0
2009-11-11 11:30:00,26.3,26.37,26.27,26.32,45600.0,15.3668,15.4077,15.3493,15.3785,45600.0
2009-11-11 11:40:00,26.32,26.33,26.29,26.29,33750.0,15.3785,15.3843,15.361,15.361,33750.0
2009-11-11 11:50:00,26.28,26.29,26.2,26.24,88500.0,15.3551,15.361,15.3084,15.3317,88500.0
2009-11-11 12:00:00,26.23,26.25,26.15,26.19,79050.0,15.3259,15.3376,15.2792,15.3025,79050.0
2009-11-11 12:10:00,26.19,26.19,26.14,26.16,93000.0,15.3025,15.3025,15.2733,15.285,93000.0
2009-11-11 12:20:00,26.16,26.17,26.15,26.16,51150.0,15.285,15.2908,15.2792,15.285,51150.0
2009-11-11 12:30:00,26.17,26.23,26.16,26.21,118200.0,15.2908,15.3259,15.285,15.3142,118200.0
2009-11-11 12:40:00,26.21,26.24,26.19,26.22,100350.0,15.3142,15.3317,15.3025,15.3201,100350.0
2009-11-11 12:50:00,26.21,26.23,26.17,26.17,57600.0,15.3142,15.3259,15.2908,15.2908,57600.0
2009-11-11 13:00:00,26.17,26.21,26.17,26.21,52650.0,15.2908,15.3142,15.2908,15.3142,52650.0
2009-11-11 13:10:00,26.21,26.21,26.17,26.19,42600.0,15.3142,15.3142,15.2908,15.3025,42600.0
2009-11-11 13:20:00,26.18,26.21,26.14,26.15,25050.0,15.2967,15.3142,15.2733,15.2792,25050.0
2009-11-11 13:30:00,26.15,26.17,26.09,26.09,59850.0,15.2792,15.2908,15.2441,15.2441,59850.0
2009-11-11 13:40:00,26.09,26.09,26.0,26.01,117450.0,15.2441,15.2441,15.1915,15.1974,117450.0
2009-11-11 13:50:00,26.02,26.03,25.98,26.0,163650.0,15.2032,15.209,15.1798,15.1915,163650.0
2009-11-11 14:00:00,26.0,26.08,25.99,26.05,112800.0,15.1915,15.2383,15.1857,15.2207,112800.0
2009-11-11 14:10:00,26.04,26.06,26.01,26.03,128700.0,15.2149,15.2266,15.1974,15.209,128700.0
2009-11-11 14:20:00,26.03,26.03,25.99,26.0,105150.0,15.209,15.209,15.1857,15.1915,105150.0
2009-11-11 14:30:00,26.0,26.05,25.99,26.05,113400.0,15.1915,15.2207,15.1857,15.2207,113400.0
2009-11-11 14:40:00,26.05,26.07,26.03,26.04,65100.0,15.2207,15.2324,15.209,15.2149,65100.0
2009-11-11 14:50:00,26.04,26.05,26.02,26.04,170850.0,15.2149,15.2207,15.2032,15.2149,170850.0
2009-11-11 15:00:00,26.04,26.07,26.03,26.03,99300.0,15.2149,15.2324,15.209,15.209,99300.0
2009-11-11 15:10:00,26.03,26.03,25.97,26.01,97650.0,15.209,15.209,15.174,15.1974,97650.0
2009-11-11 15:20:00,26.03,26.07,26.02,26.06,131850.0,15.209,15.2324,15.2032,15.2266,131850.0
2009-11-11 15:30:00,26.06,26.11,26.03,26.11,147150.0,15.2266,15.2558,15.209,15.2558,147150.0
2009-11-11 15:40:00,26.11,26.11,26.04,26.08,174000.0,15.2558,15.2558,15.2149,15.2383,174000.0
2009-11-11 15:50:00,26.09,26.13,26.08,26.13,360000.0,15.2441,15.2675,15.2383,15.2675,360000.0
2009-11-12 09:30:00,26.07,26.08,25.8,25.82,145050.0,15.2324,15.2383,15.0747,15.0863,145050.0
2009-11-12 09:40:00,25.81,25.88,25.65,25.87,248550.0,15.0805,15.1214,14.987,15.1156,248550.0
2009-11-12 09:50:00,25.87,26.03,25.85,25.95,204000.0,15.1156,15.209,15.1039,15.1623,204000.0
2009-11-12 10:00:00,25.95,26.01,25.83,25.93,117150.0,15.1623,15.1974,15.0922,15.1506,117150.0
2009-11-12 10:10:00,25.93,25.93,25.79,25.81,93450.0,15.1506,15.1506,15.0688,15.0805,93450.0
2009-11-12 10:20:00,25.8,26.03,25.8,25.95,103350.0,15.0747,15.209,15.0747,15.1623,103350.0
2009-11-12 10:30:00,25.95,26.03,25.93,25.97,100650.0,15.1623,15.209,15.1506,15.174,100650.0
2009-11-12 10:40:00,25.97,26.09,25.97,26.06,104100.0,15.174,15.2441,15.174,15.2266,104100.0
2009-11-12 10:50:00,26.07,26.13,25.95,26.01,58500.0,15.2324,15.2675,15.1623,15.1974,58500.0
2009-11-12 11:00:00,25.99,25.99,25.82,25.84,102600.0,15.1857,15.1857,15.0863,15.098,102600.0
2009-11-12 11:10:00,25.84,25.85,25.71,25.83,64800.0,15.098,15.1039,15.0221,15.0922,64800.0
2009-11-12 11:20:00,25.81,25.83,25.75,25.78,55050.0,15.0805,15.0922,15.0454,15.063,55050.0
2009-11-12 11:30:00,25.78,25.78,25.69,25.76,66900.0,15.063,15.063,15.0104,15.0513,66900.0
2009-11-12 11:40:00,25.77,25.85,25.77,25.79,56850.0,15.0571,15.1039,15.0571,15.0688,56850.0
2009-11-12 11:50:00,25.79,25.79,25.69,25.77,73050.0,15.0688,15.0688,15.0104,15.0571,73050.0
2009-11-12 12:00:00,25.77,25.8,25.76,25.78,22350.0,15.0571,15.0747,15.0513,15.063,22350.0
2009-11-12 12:10:00,25.79,25.83,25.79,25.81,28950.0,15.0688,15.0922,15.0688,15.0805,28950.0
2009-11-12 12:20:00,25.82,25.83,25.77,25.8,23850.0,15.0863,15.0922,15.0571,15.0747,23850.0
2009-11-12 12:30:00,25.8,25.8,25.69,25.78,39000.0,15.0747,15.0747,15.0104,15.063,39000.0
2009-11-12 12:40:00,25.78,25.84,25.78,25.83,28500.0,15.063,15.098,15.063,15.0922,28500.0
2009-11-12 12:50:00,25.83,25.89,25.8,25.81,52650.0,15.0922,15.1272,15.0747,15.0805,52650.0
2009-11-12 13:00:00,25.81,25.81,25.71,25.73,36450.0,15.0805,15.0805,15.0221,15.0338,36450.0
2009-11-12 13:10:00,25.74,25.78,25.69,25.76,35850.0,15.0396,15.063,15.0104,15.0513,35850.0
2009-11-12 13:20:00,25.77,25.77,25.71,25.74,33600.0,15.0571,15.0571,15.0221,15.0396,33600.0
2009-11-12 13:30:00,25.74,25.78,25.74,25.77,23100.0,15.0396,15.063,15.0396,15.0571,23100.0
2009-11-12 13:40:00,25.77,25.77,25.71,25.75,46500.0,15.0571,15.0571,15.0221,15.0454,46500.0
2009-11-12 13:50:00,25.75,25.75,25.72,25.74,26550.0,15.0454,15.0454,15.0279,15.0396,26550.0
2009-11-12 14:00:00,25.73,25.78,25.72,25.76,31350.0,15.0338,15.063,15.0279,15.0513,31350.0
2009-11-12 14:10:00,25.77,25.8,25.73,25.75,37650.0,15.0571,15.0747,15.0338,15.0454,37650.0
2009-11-12 14:20:00,25.75,25.77,25.72,25.74,36150.0,15.0454,15.0571,15.0279,15.0396,36150.0
2009-11-12 14:30:00,25.75,25.83,25.75,25.83,83550.0,15.0454,15.0922,15.0454,15.0922,83550.0
2009-11-12 14:40:00,25.83,25.83,25.72,25.72,98100.0,15.0922,15.0922,15.0279,15.0279,98100.0
2009-11-12 14:50:00,25.72,25.78,25.72,25.77,92550.0,15.0279,15.063,15.0279,15.0571,92550.0
2009-11-12 15:00:00,25.77,25.78,25.68,25.73,154050.0,15.0571,15.063,15.0045,15.0338,154050.0
2009-11-12 15:10:00,25.72,25.72,25.67,25.7,54600.0,15.0279,15.0279,14.9987,15.0162,54600.0
2009-11-12 15:20:00,25.71,25.72,25.67,25.67,37050.0,15.0221,15.0279,14.9987,14.9987,37050.0
2009-11-12 15:30:00,25.67,25.71,25.65,25.65,181800.0,14.9987,15.0221,14.987,14.987,181800.0
2009-11-12 15:40:00,25.65,25.69,25.62,25.67,165750.0,14.987,15.0104,14.9695,14.9987,165750.0
2009-11-12 15:50:00,25.66,25.7,25.65,25.67,599250.0,14.9929,15.0162,14.987,14.9987,599250.0
2009-11-13 09:30:00,25.65,25.93,25.65,25.83,64950.0,14.987,15.1506,14.987,15.0922,64950.0
2009-11-13 09:40:00,25.8,25.92,25.77,25.86,52050.0,15.0747,15.1448,15.0571,15.1097,52050.0
2009-11-13 09:50:00,25.89,25.99,25.69,25.73,128700.0,15.1272,15.1857,15.0104,15.0338,128700.0
2009-11-13 10:00:00,25.73,25.93,25.7,25.81,76950.0,15.0338,15.1506,15.0162,15.0805,76950.0
2009-11-13 10:10:00,25.85,25.92,25.78,25.9,47400.0,15.1039,15.1448,15.063,15.1331,47400.0
2009-11-13 10:20:00,25.9,26.0,25.87,25.89,76050.0,15.1331,15.1915,15.1156,15.1272,76050.0
2009-11-13 10:30:00,25.88,25.98,25.81,25.95,55200.0,15.1214,15.1798,15.0805,15.1623,55200.0
2009-11-13 10:40:00,25.97,26.07,25.93,26.01,57000.0,15.174,15.2324,15.1506,15.1974,57000.0
2009-11-13 10:50:00,25.99,26.1,25.99,26.01,36000.0,15.1857,15.2499,15.1857,15.1974,36000.0
2009-11-13 11:00:00,26.01,26.07,25.99,25.99,56850.0,15.1974,15.2324,15.1857,15.1857,56850.0
2009-11-13 11:10:00,26.0,26.03,25.99,26.0,36900.0,15.1915,15.209,15.1857,15.1915,36900.0
2009-11-13 11:20:00,25.99,26.05,25.98,26.03,23550.0,15.1857,15.2207,15.1798,15.209,23550.0
2009-11-13 11:30:00,26.02,26.09,25.99,26.05,59850.0,15.2032,15.2441,15.1857,15.2207,59850.0
2009-11-13 11:40:00,26.03,26.05,25.95,26.01,52200.0,15.209,15.2207,15.1623,15.1974,52200.0
2009-11-13 11:50:00,26.01,26.04,25.97,25.97,22650.0,15.1974,15.2149,15.174,15.174,22650.0
2009-11-13 12:00:00,25.98,26.05,25.97,26.01,40050.0,15.1798,15.2207,15.174,15.1974,40050.0
2009-11-13 12:10:00,26.01,26.08,25.98,26.08,53100.0,15.1974,15.2383,15.1798,15.2383,53100.0
2009-11-13 12:20:00,26.09,26.14,26.07,26.11,34650.0,15.2441,15.2733,15.2324,15.2558,34650.0
2009-11-13 12:30:00,26.1,26.13,26.07,26.09,38250.0,15.2499,15.2675,15.2324,15.2441,38250.0
2009-11-13 12:40:00,26.07,26.12,26.05,26.07,39000.0,15.2324,15.2616,15.2207,15.2324,39000.0
2009-11-13 12:50:00,26.07,26.09,26.05,26.05,42000.0,15.2324,15.2441,15.2207,15.2207,42000.0
2009-11-13 13:00:00,26.05,26.08,26.03,26.05,37200.0,15.2207,15.2383,15.209,15.2207,37200.0
2009-11-13 13:10:00,26.05,26.08,26.01,26.02,37050.0,15.2207,15.2383,15.1974,15.2032,37050.0
2009-11-13 13:20:00,26.03,26.07,26.01,26.03,51000.0,15.209,15.2324,15.1974,15.209,51000.0
2009-11-13 13:30:00,26.04,26.05,26.0,26.03,21000.0,15.2149,15.2207,15.1915,15.209,21000.0
2009-11-13 13:40:00,26.03,26.05,25.97,25.97,45600.0,15.209,15.2207,15.174,15.174,45600.0
2009-11-13 13:50:00,25.96,26.0,25.94,25.95,30900.0,15.1681,15.1915,15.1565,15.1623,30900.0
2009-11-13 14:00:00,25.96,26.03,25.96,26.01,33900.0,15.1681,15.209,15.1681,15.1974,33900.0
2009-11-13 14:10:00,26.0,26.02,25.96,25.97,29400.0,15.1915,15.2032,15.1681,15.174,29400.0
2009-11-13 14:20:00,25.96,25.97,25.91,25.91,33000.0,15.1681,15.174,15.1389,15.1389,33000.0
2009-11-13 14:30:00,25.91,25.91,25.8,25.83,40950.0,15.1389,15.1389,15.0747,15.0922,40950.0
2009-11-13 14:40:00,25.82,25.87,25.79,25.85,37350.0,15.0863,15.1156,15.0688,15.1039,37350.0
2009-11-13 14:50:00,25.84,25.85,25.77,25.77,31200.0,15.098,15.1039,15.0571,15.0571,31200.0
2009-11-13 15:00:00,25.77,25.87,25.75,25.87,37350.0,15.0571,15.1156,15.0454,15.1156,37350.0
2009-11-13 15:10:00,25.87,25.9,25.81,25.82,63150.0,15.1156,15.1331,15.0805,15.0863,63150.0
2009-11-13 15:20:00,25.83,25.87,25.81,25.85,48450.0,15.0922,15.1156,15.0805,15.1039,48450.0
2009-11-13 15:30:00,25.86,25.94,25.84,25.87,52800.0,15.1097,15.1565,15.098,15.1156,52800.0
2009-11-13 15:40:00,25.88,25.98,25.87,25.96,81900.0,15.1214,15.1798,15.1156,15.1681,81900.0
2009-11-13 15:50:00,25.96,26.01,25.92,25.97,210600.0,15.1681,15.1974,15.1448,15.174,210600.0
2009-11-16 09:30:00,25.97,26.25,25.95,26.22,81900.0,15.174,15.3376,15.1623,15.3201,81900.0
2009-11-16 09:40:00,26.22,26.36,26.2,26.33,77100.0,15.3201,15.4019,15.3084,15.3843,77100.0
2009-11-16 09:50:00,26.33,26.41,26.32,26.33,64500.0,15.3843,15.4311,15.3785,15.3843,64500.0
2009-11-16 10:00:00,26.34,26.4,26.29,26.39,70200.0,15.3902,15.4252,15.361,15.4194,70200.0
2009-11-16 10:10:00,26.39,26.43,26.35,26.39,79200.0,15.4194,15.4428,15.396,15.4194,79200.0
2009-11-16 10:20:00,26.38,26.45,26.35,26.37,60300.0,15.4135,15.4544,15.396,15.4077,60300.0
2009-11-16 10:30:00,26.38,26.43,26.37,26.41,79200.0,15.4135,15.4428,15.4077,15.4311,79200.0
2009-11-16 10:40:00,26.42,26.44,26.41,26.43,43050.0,15.4369,15.4486,15.4311,15.4428,43050.0
2009-11-16 10:50:00,26.42,26.51,26.42,26.51,64200.0,15.4369,15.4895,15.4369,15.4895,64200.0
2009-11-16 11:00:00,26.51,26.51,26.4,26.43,34500.0,15.4895,15.4895,15.4252,15.4428,34500.0
2009-11-16 11:10:00,26.43,26.44,26.4,26.42,34200.0,15.4428,15.4486,15.4252,15.4369,34200.0
2009-11-16 11:20:00,26.42,26.43,26.41,26.43,23250.0,15.4369,15.4428,15.4311,15.4428,23250.0
2009-11-16 11:30:00,26.43,26.57,26.43,26.44,114600.0,15.4428,15.5246,15.4428,15.4486,114600.0
2009-11-16 11:40:00,26.43,26.5,26.42,26.5,42000.0,15.4428,15.4837,15.4369,15.4837,42000.0
2009-11-16 11:50:00,26.51,26.53,26.47,26.5,45150.0,15.4895,15.5012,15.4661,15.4837,45150.0
2009-11-16 12:00:00,26.5,26.52,26.45,26.46,31950.0,15.4837,15.4953,15.4544,15.4603,31950.0
2009-11-16 12:10:00,26.45,26.53,26.42,26.45,83100.0,15.4544,15.5012,15.4369,15.4544,83100.0
2009-11-16 12:20:00,26.45,26.49,26.41,26.49,96750.0,15.4544,15.4778,15.4311,15.4778,96750.0
2009-11-16 12:30:00,26.47,26.49,26.41,26.41,52650.0,15.4661,15.4778,15.4311,15.4311,52650.0
2009-11-16 12:40:00,26.41,26.49,26.4,26.49,54750.0,15.4311,15.4778,15.4252,15.4778,54750.0
2009-11-16 12:50:00,26.49,26.51,26.45,26.49,43050.0,15.4778,15.4895,15.4544,15.4778,43050.0
2009-11-16 13:00:00,26.51,26.56,26.49,26.49,49800.0,15.4895,15.5187,15.4778,15.4778,49800.0
2009-11-16 13:10:00,26.5,26.52,26.43,26.45,104850.0,15.4837,15.4953,15.4428,15.4544,104850.0
2009-11-16 13:20:00,26.45,26.48,26.45,26.47,41100.0,15.4544,15.472,15.4544,15.4661,41100.0
2009-11-16 13:30:00,26.46,26.56,26.46,26.53,42450.0,15.4603,15.5187,15.4603,15.5012,42450.0
2009-11-16 13:40:00,26.54,26.57,26.53,26.53,29400.0,15.507,15.5246,15.5012,15.5012,29400.0
2009-11-16 13:50:00,26.54,26.54,26.51,26.51,26250.0,15.507,15.507,15.4895,15.4895,26250.0
2009-11-16 14:00:00,26.5,26.59,26.5,26.55,76500.0,15.4837,15.5362,15.4837,15.5129,76500.0
2009-11-16 14:10:00,26.55,26.57,26.51,26.53,51750.0,15.5129,15.5246,15.4895,15.5012,51750.0
2009-11-16 14:20:00,26.52,26.57,26.51,26.53,48300.0,15.4953,15.5246,15.4895,15.5012,48300.0
2009-11-16 14:30:00,26.55,26.61,26.55,26.58,49650.0,15.5129,15.5479,15.5129,15.5304,49650.0
2009-11-16 14:40:00,26.57,26.58,26.53,26.53,43650.0,15.5246,15.5304,15.5012,15.5012,43650.0
2009-11-16 14:50:00,26.53,26.53,26.43,26.47,69450.0,15.5012,15.5012,15.4428,15.4661,69450.0
2009-11-16 15:00:00,26.47,26.49,26.43,26.43,60450.0,15.4661,15.4778,15.4428,15.4428,60450.0
2009-11-16 15:10:00,26.44,26.44,26.33,26.34,105150.0,15.4486,15.4486,15.3843,15.3902,105150.0
2009-11-16 15:20:00,26.33,26.38,26.3,26.33,72000.0,15.3843,15.4135,15.3668,15.3843,72000.0
2009-11-16 15:30:00,26.31,26.4,26.31,26.4,75300.0,15.3726,15.4252,15.3726,15.4252,75300.0
2009-11-16 15:40:00,26.4,26.4,26.34,26.39,99300.0,15.4252,15.4252,15.3902,15.4194,99300.0
2009-11-16 15:50:00,26.39,26.47,26.39,26.45,314250.0,15.4194,15.4661,15.4194,15.4544,314250.0
2009-11-17 09:30:00,26.45,26.45,25.99,26.02,97650.0,15.4898,15.4898,15.2204,15.2379,97650.0
2009-11-17 09:40:00,26.02,26.27,26.02,26.21,80250.0,15.2379,15.3843,15.2379,15.3492,80250.0
2009-11-17 09:50:00,26.22,26.33,26.15,26.15,60900.0,15.3551,15.4195,15.3141,15.3141,60900.0
2009-11-17 10:00:00,26.16,26.23,26.05,26.11,71250.0,15.3199,15.3609,15.2555,15.2906,71250.0
2009-11-17 10:10:00,26.11,26.17,26.05,26.12,57900.0,15.2906,15.3258,15.2555,15.2965,57900.0
2009-11-17 10:20:00,26.13,26.19,26.12,26.16,37350.0,15.3024,15.3375,15.2965,15.3199,37350.0
2009-11-17 10:30:00,26.16,26.17,26.07,26.08,43800.0,15.3199,15.3258,15.2672,15.2731,43800.0
2009-11-17 10:40:00,26.07,26.07,26.01,26.07,48750.0,15.2672,15.2672,15.2321,15.2672,48750.0
2009-11-17 10:50:00,26.04,26.1,26.0,26.09,36450.0,15.2497,15.2848,15.2262,15.2789,36450.0
2009-11-17 11:00:00,26.09,26.12,26.05,26.1,49200.0,15.2789,15.2965,15.2555,15.2848,49200.0
2009-11-17 11:10:00,26.11,26.13,25.98,25.99,53550.0,15.2906,15.3024,15.2145,15.2204,53550.0
2009-11-17 11:20:00,25.97,26.07,25.95,26.01,66900.0,15.2087,15.2672,15.1969,15.2321,66900.0
2009-11-17 11:30:00,26.01,26.06,25.97,26.06,77550.0,15.2321,15.2614,15.2087,15.2614,77550.0
2009-11-17 11:40:00,26.05,26.08,26.02,26.04,38700.0,15.2555,15.2731,15.2379,15.2497,38700.0
2009-11-17 11:50:00,26.03,26.1,26.02,26.09,28200.0,15.2438,15.2848,15.2379,15.2789,28200.0
2009-11-17 12:00:00,26.09,26.14,26.08,26.13,28350.0,15.2789,15.3082,15.2731,15.3024,28350.0
2009-11-17 12:10:00,26.13,26.21,26.13,26.16,36300.0,15.3024,15.3492,15.3024,15.3199,36300.0
2009-11-17 12:20:00,26.16,26.21,26.15,26.17,59850.0,15.3199,15.3492,15.3141,15.3258,59850.0
2009-11-17 12:30:00,26.16,26.23,26.16,26.21,45150.0,15.3199,15.3609,15.3199,15.3492,45150.0
2009-11-17 12:40:00,26.21,26.22,26.17,26.2,22950.0,15.3492,15.3551,15.3258,15.3434,22950.0
2009-11-17 12:50:00,26.2,26.23,26.19,26.2,25650.0,15.3434,15.3609,15.3375,15.3434,25650.0
2009-11-17 13:00:00,26.2,26.22,26.11,26.15,67800.0,15.3434,15.3551,15.2906,15.3141,67800.0
2009-11-17 13:10:00,26.15,26.24,26.15,26.23,60450.0,15.3141,15.3668,15.3141,15.3609,60450.0
2009-11-17 13:20:00,26.24,26.26,26.17,26.17,31350.0,15.3668,15.3785,15.3258,15.3258,31350.0
2009-11-17 13:30:00,26.17,26.22,26.17,26.21,23550.0,15.3258,15.3551,15.3258,15.3492,23550.0
2009-11-17 13:40:00,26.21,26.27,26.19,26.27,41550.0,15.3492,15.3843,15.3375,15.3843,41550.0
2009-11-17 13:50:00,26.27,26.27,26.17,26.2,66000.0,15.3843,15.3843,15.3258,15.3434,66000.0
2009-11-17 14:00:00,26.2,26.21,26.15,26.16,35550.0,15.3434,15.3492,15.3141,15.3199,35550.0
2009-11-17 14:10:00,26.17,26.19,26.13,26.18,46950.0,15.3258,15.3375,15.3024,15.3316,46950.0
2009-11-17 14:20:00,26.18,26.19,26.13,26.16,47250.0,15.3316,15.3375,15.3024,15.3199,47250.0
2009-11-17 14:30:00,26.15,26.15,26.11,26.12,43200.0,15.3141,15.3141,15.2906,15.2965,43200.0
2009-11-17 14:40:00,26.12,26.19,26.12,26.13,27900.0,15.2965,15.3375,15.2965,15.3024,27900.0
2009-11-17 14:50:00,26.12,26.15,26.08,26.15,53700.0,15.2965,15.3141,15.2731,15.3141,53700.0
2009-11-17 15:00:00,26.14,26.19,26.13,26.17,105000.0,15.3082,15.3375,15.3024,15.3258,105000.0
2009-11-17 15:10:00,26.17,26.2,26.16,26.19,61800.0,15.3258,15.3434,15.3199,15.3375,61800.0
2009-11-17 15:20:00,26.19,26.27,26.19,26.21,79950.0,15.3375,15.3843,15.3375,15.3492,79950.0
2009-11-17 15:30:00,26.21,26.22,26.17,26.19,109050.0,15.3492,15.3551,15.3258,15.3375,109050.0
2009-11-17 15:40:00,26.19,26.22,26.17,26.21,184500.0,15.3375,15.3551,15.3258,15.3492,184500.0
2009-11-17 15:50:00,26.22,26.25,26.17,26.25,330900.0,15.3551,15.3726,15.3258,15.3726,330900.0
2009-11-18 09:30:00,26.16,26.57,26.16,26.35,115950.0,15.3199,15.56,15.3199,15.4312,115950.0
2009-11-18 09:40:00,26.36,26.4,26.23,26.27,55200.0,15.4371,15.4605,15.3609,15.3843,55200.0
2009-11-18 09:50:00,26.27,26.31,26.09,26.17,114600.0,15.3843,15.4078,15.2789,15.3258,114600.0
2009-11-18 10:00:00,26.17,26.2,26.12,26.18,68400.0,15.3258,15.3434,15.2965,15.3316,68400.0
2009-11-18 10:10:00,26.16,26.16,26.07,26.14,72900.0,15.3199,15.3199,15.2672,15.3082,72900.0
2009-11-18 10:20:00,26.13,26.2,26.09,26.19,75900.0,15.3024,15.3434,15.2789,15.3375,75900.0
2009-11-18 10:30:00,26.19,26.24,26.15,26.23,51900.0,15.3375,15.3668,15.3141,15.3609,51900.0
2009-11-18 10:40:00,26.24,26.3,26.21,26.25,46950.0,15.3668,15.4019,15.3492,15.3726,46950.0
2009-11-18 10:50:00,26.26,26.27,26.17,26.25,20850.0,15.3785,15.3843,15.3258,15.3726,20850.0
2009-11-18 11:00:00,26.26,26.35,26.24,26.27,49500.0,15.3785,15.4312,15.3668,15.3843,49500.0
2009-11-18 11:10:00,26.27,26.3,26.19,26.25,28050.0,15.3843,15.4019,15.3375,15.3726,28050.0
2009-11-18 11:20:00,26.25,26.27,26.23,26.27,18450.0,15.3726,15.3843,15.3609,15.3843,18450.0
2009-11-18 11:30:00,26.26,26.26,26.17,26.18,27600.0,15.3785,15.3785,15.3258,15.3316,27600.0
2009-11-18 11:40:00,26.18,26.24,26.18,26.2,30300.0,15.3316,15.3668,15.3316,15.3434,30300.0
2009-11-18 11:50:00,26.2,26.25,26.18,26.23,21600.0,15.3434,15.3726,15.3316,15.3609,21600.0
2009-11-18 12:00:00,26.24,26.25,26.21,26.23,14400.0,15.3668,15.3726,15.3492,15.3609,14400.0
2009-11-18 12:10:00,26.23,26.26,26.21,26.22,15300.0,15.3609,15.3785,15.3492,15.3551,15300.0
2009-11-18 12:20:00,26.22,26.28,26.21,26.26,32850.0,15.3551,15.3902,15.3492,15.3785,32850.0
2009-11-18 12:30:00,26.26,26.27,26.23,26.23,23100.0,15.3785,15.3843,15.3609,15.3609,23100.0
2009-11-18 12:40:00,26.25,26.25,26.23,26.23,22950.0,15.3726,15.3726,15.3609,15.3609,22950.0
2009-11-18 12:50:00,26.23,26.24,26.14,26.15,37800.0,15.3609,15.3668,15.3082,15.3141,37800.0
2009-11-18 13:00:00,26.14,26.18,26.12,26.18,21450.0,15.3082,15.3316,15.2965,15.3316,21450.0
2009-11-18 13:10:00,26.18,26.19,26.14,26.14,33150.0,15.3316,15.3375,15.3082,15.3082,33150.0
2009-11-18 13:20:00,26.13,26.14,26.09,26.13,21300.0,15.3024,15.3082,15.2789,15.3024,21300.0
2009-11-18 13:30:00,26.13,26.16,26.12,26.13,24900.0,15.3024,15.3199,15.2965,15.3024,24900.0
2009-11-18 13:40:00,26.13,26.13,26.07,26.09,42750.0,15.3024,15.3024,15.2672,15.2789,42750.0
2009-11-18 13:50:00,26.09,26.11,26.08,26.08,24450.0,15.2789,15.2906,15.2731,15.2731,24450.0
2009-11-18 14:00:00,26.08,26.12,26.07,26.11,38700.0,15.2731,15.2965,15.2672,15.2906,38700.0
2009-11-18 14:10:00,26.11,26.12,26.08,26.08,43650.0,15.2906,15.2965,15.2731,15.2731,43650.0
2009-11-18 14:20:00,26.09,26.13,26.07,26.08,44850.0,15.2789,15.3024,15.2672,15.2731,44850.0
2009-11-18 14:30:00,26.08,26.08,26.05,26.06,24900.0,15.2731,15.2731,15.2555,15.2614,24900.0
2009-11-18 14:40:00,26.07,26.11,26.05,26.07,31500.0,15.2672,15.2906,15.2555,15.2672,31500.0
2009-11-18 14:50:00,26.07,26.16,26.0,26.15,286800.0,15.2672,15.3199,15.2262,15.3141,286800.0
2009-11-18 15:00:00,26.16,26.27,26.1,26.24,333300.0,15.3199,15.3843,15.2848,15.3668,333300.0
2009-11-18 15:10:00,26.25,26.31,26.25,26.29,103350.0,15.3726,15.4078,15.3726,15.3961,103350.0
2009-11-18 15:20:00,26.29,26.36,26.27,26.35,147600.0,15.3961,15.4371,15.3843,15.4312,147600.0
2009-11-18 15:30:00,26.35,26.36,26.27,26.27,155700.0,15.4312,15.4371,15.3843,15.3843,155700.0
2009-11-18 15:40:00,26.27,26.33,26.25,26.3,223200.0,15.3843,15.4195,15.3726,15.4019,223200.0
2009-11-18 15:50:00,26.3,26.34,26.27,26.31,329400.0,15.4019,15.4253,15.3843,15.4078,329400.0
2009-11-19 09:30:00,26.0,26.2,25.89,26.03,142950.0,15.2262,15.3434,15.1618,15.2438,142950.0
2009-11-19 09:40:00,26.03,26.03,25.78,25.85,150600.0,15.2438,15.2438,15.0974,15.1384,150600.0
2009-11-19 09:50:00,25.84,25.85,25.65,25.81,109500.0,15.1325,15.1384,15.0213,15.115,109500.0
2009-11-19 10:00:00,25.83,25.84,25.75,25.82,66750.0,15.1267,15.1325,15.0798,15.1208,66750.0
2009-11-19 10:10:00,25.83,25.89,25.81,25.87,96750.0,15.1267,15.1618,15.115,15.1501,96750.0
2009-11-19 10:20:00,25.87,25.93,25.87,25.89,73650.0,15.1501,15.1852,15.1501,15.1618,73650.0
2009-11-19 10:30:00,25.89,25.9,25.83,25.87,107700.0,15.1618,15.1677,15.1267,15.1501,107700.0
2009-11-19 10:40:00,25.86,25.86,25.7,25.72,77400.0,15.1442,15.1442,15.0505,15.0623,77400.0
2009-11-19 10:50:00,25.71,25.83,25.67,25.73,77250.0,15.0564,15.1267,15.033,15.0681,77250.0
2009-11-19 11:00:00,25.74,25.75,25.64,25.68,53250.0,15.074,15.0798,15.0154,15.0388,53250.0
2009-11-19 11:10:00,25.69,25.74,25.67,25.71,30900.0,15.0447,15.074,15.033,15.0564,30900.0
2009-11-19 11:20:00,25.72,25.75,25.69,25.75,33750.0,15.0623,15.0798,15.0447,15.0798,33750.0
2009-11-19 11:30:00,25.75,25.8,25.74,25.77,37050.0,15.0798,15.1091,15.074,15.0915,37050.0
2009-11-19 11:40:00,25.77,25.79,25.74,25.75,23100.0,15.0915,15.1032,15.074,15.0798,23100.0
2009-11-19 11:50:00,25.75,25.79,25.7,25.78,29100.0,15.0798,15.1032,15.0505,15.0974,29100.0
2009-11-19 12:00:00,25.79,25.85,25.78,25.84,38850.0,15.1032,15.1384,15.0974,15.1325,38850.0
2009-11-19 12:10:00,25.84,25.85,25.81,25.81,19050.0,15.1325,15.1384,15.115,15.115,19050.0
2009-11-19 12:20:00,25.83,25.86,25.81,25.85,26850.0,15.1267,15.1442,15.115,15.1384,26850.0
2009-11-19 12:30:00,25.85,25.89,25.85,25.88,30450.0,15.1384,15.1618,15.1384,15.156,30450.0
2009-11-19 12:40:00,25.88,25.9,25.85,25.85,45450.0,15.156,15.1677,15.1384,15.1384,45450.0
2009-11-19 12:50:00,25.85,25.85,25.77,25.81,21600.0,15.1384,15.1384,15.0915,15.115,21600.0
2009-11-19 13:00:00,25.82,25.89,25.81,25.87,81600.0,15.1208,15.1618,15.115,15.1501,81600.0
2009-11-19 13:10:00,25.87,25.87,25.81,25.81,55800.0,15.1501,15.1501,15.115,15.115,55800.0
2009-11-19 13:20:00,25.82,25.84,25.77,25.84,50250.0,15.1208,15.1325,15.0915,15.1325,50250.0
2009-11-19 13:30:00,25.84,25.91,25.81,25.88,36000.0,15.1325,15.1735,15.115,15.156,36000.0
2009-11-19 13:40:00,25.88,25.91,25.84,25.91,28350.0,15.156,15.1735,15.1325,15.1735,28350.0
2009-11-19 13:50:00,25.91,25.93,25.86,25.86,29400.0,15.1735,15.1852,15.1442,15.1442,29400.0
2009-11-19 14:00:00,25.86,25.87,25.81,25.83,39750.0,15.1442,15.1501,15.115,15.1267,39750.0
2009-11-19 14:10:00,25.83,25.89,25.81,25.89,41850.0,15.1267,15.1618,15.115,15.1618,41850.0
2009-11-19 14:20:00,25.88,25.93,25.87,25.89,39000.0,15.156,15.1852,15.1501,15.1618,39000.0
2009-11-19 14:30:00,25.89,25.92,25.88,25.91,30450.0,15.1618,15.1794,15.156,15.1735,30450.0
2009-11-19 14:40:00,25.91,25.93,25.9,25.91,38550.0,15.1735,15.1852,15.1677,15.1735,38550.0
2009-11-19 14:50:00,25.92,25.93,25.91,25.92,45750.0,15.1794,15.1852,15.1735,15.1794,45750.0
2009-11-19 15:00:00,25.92,25.93,25.86,25.9,66150.0,15.1794,15.1852,15.1442,15.1677,66150.0
2009-11-19 15:10:00,25.9,25.93,25.89,25.92,61950.0,15.1677,15.1852,15.1618,15.1794,61950.0
2009-11-19 15:20:00,25.92,25.92,25.87,25.88,43200.0,15.1794,15.1794,15.1501,15.156,43200.0
2009-11-19 15:30:00,25.88,25.91,25.86,25.87,76500.0,15.156,15.1735,15.1442,15.1501,76500.0
2009-11-19 15:40:00,25.88,25.99,25.87,25.99,178800.0,15.156,15.2204,15.1501,15.2204,178800.0
2009-11-19 15:50:00,25.99,25.99,25.89,25.91,306450.0,15.2204,15.2204,15.1618,15.1735,306450.0
2009-11-20 09:30:00,25.85,26.26,25.76,25.99,658800.0,15.1384,15.3785,15.0857,15.2204,658800.0
2009-11-20 09:40:00,26.0,26.05,25.86,25.89,97950.0,15.2262,15.2555,15.1442,15.1618,97950.0
2009-11-20 09:50:00,25.89,25.93,25.74,25.75,96750.0,15.1618,15.1852,15.074,15.0798,96750.0
2009-11-20 10:00:00,25.75,25.79,25.68,25.77,81450.0,15.0798,15.1032,15.0388,15.0915,81450.0
2009-11-20 10:10:00,25.77,25.83,25.75,25.79,71550.0,15.0915,15.1267,15.0798,15.1032,71550.0
2009-11-20 10:20:00,25.79,25.84,25.75,25.82,45000.0,15.1032,15.1325,15.0798,15.1208,45000.0
2009-11-20 10:30:00,25.81,25.83,25.73,25.75,33750.0,15.115,15.1267,15.0681,15.0798,33750.0
2009-11-20 10:40:00,25.74,25.76,25.59,25.61,103050.0,15.074,15.0857,14.9861,14.9978,103050.0
2009-11-20 10:50:00,25.62,25.62,25.54,25.56,147000.0,15.0037,15.0037,14.9568,14.9686,147000.0
2009-11-20 11:00:00,25.57,25.61,25.55,25.55,68550.0,14.9744,14.9978,14.9627,14.9627,68550.0
2009-11-20 11:10:00,25.57,25.63,25.49,25.55,71100.0,14.9744,15.0095,14.9276,14.9627,71100.0
2009-11-20 11:20:00,25.55,25.6,25.53,25.53,44700.0,14.9627,14.992,14.951,14.951,44700.0
2009-11-20 11:30:00,25.53,25.56,25.5,25.54,52350.0,14.951,14.9686,14.9334,14.9568,52350.0
2009-11-20 11:40:00,25.55,25.58,25.52,25.55,56700.0,14.9627,14.9803,14.9451,14.9627,56700.0
2009-11-20 11:50:00,25.55,25.57,25.55,25.55,37800.0,14.9627,14.9744,14.9627,14.9627,37800.0
2009-11-20 12:00:00,25.55,25.57,25.52,25.56,28800.0,14.9627,14.9744,14.9451,14.9686,28800.0
2009-11-20 12:10:00,25.56,25.57,25.53,25.56,18150.0,14.9686,14.9744,14.951,14.9686,18150.0
2009-11-20 12:20:00,25.56,25.57,25.49,25.51,31800.0,14.9686,14.9744,14.9276,14.9393,31800.0
2009-11-20 12:30:00,25.51,25.51,25.39,25.39,180300.0,14.9393,14.9393,14.869,14.869,180300.0
2009-11-20 12:40:00,25.39,25.4,25.36,25.37,100650.0,14.869,14.8749,14.8514,14.8573,100650.0
2009-11-20 12:50:00,25.36,25.41,25.36,25.4,26250.0,14.8514,14.8807,14.8514,14.8749,26250.0
2009-11-20 13:00:00,25.41,25.43,25.4,25.42,26100.0,14.8807,14.8924,14.8749,14.8866,26100.0
2009-11-20 13:10:00,25.42,25.43,25.4,25.4,17700.0,14.8866,14.8924,14.8749,14.8749,17700.0
2009-11-20 13:20:00,25.4,25.4,25.36,25.39,296400.0,14.8749,14.8749,14.8514,14.869,296400.0
2009-11-20 13:30:00,25.39,25.41,25.38,25.39,120000.0,14.869,14.8807,14.8631,14.869,120000.0
2009-11-20 13:40:00,25.4,25.5,25.39,25.49,83700.0,14.8749,14.9334,14.869,14.9276,83700.0
2009-11-20 13:50:00,25.49,25.5,25.46,25.49,38550.0,14.9276,14.9334,14.91,14.9276,38550.0
2009-11-20 14:00:00,25.49,25.5,25.48,25.5,48450.0,14.9276,14.9334,14.9217,14.9334,48450.0
2009-11-20 14:10:00,25.5,25.53,25.5,25.52,26550.0,14.9334,14.951,14.9334,14.9451,26550.0
2009-11-20 14:20:00,25.51,25.55,25.51,25.55,47400.0,14.9393,14.9627,14.9393,14.9627,47400.0
2009-11-20 14:30:00,25.53,25.6,25.53,25.59,112050.0,14.951,14.992,14.951,14.9861,112050.0
2009-11-20 14:40:00,25.59,25.59,25.51,25.51,64800.0,14.9861,14.9861,14.9393,14.9393,64800.0
2009-11-20 14:50:00,25.52,25.55,25.51,25.54,32400.0,14.9451,14.9627,14.9393,14.9568,32400.0
2009-11-20 15:00:00,25.55,25.61,25.55,25.61,37200.0,14.9627,14.9978,14.9627,14.9978,37200.0
2009-11-20 15:10:00,25.61,25.66,25.61,25.66,87600.0,14.9978,15.0271,14.9978,15.0271,87600.0
2009-11-20 15:20:00,25.67,25.74,25.67,25.73,69450.0,15.033,15.074,15.033,15.0681,69450.0
2009-11-20 15:30:00,25.72,25.77,25.69,25.7,85200.0,15.0623,15.0915,15.0447,15.0505,85200.0
2009-11-20 15:40:00,25.7,25.75,25.67,25.69,117900.0,15.0505,15.0798,15.033,15.0447,117900.0
2009-11-20 15:50:00,25.69,25.69,25.65,25.65,258150.0,15.0447,15.0447,15.0213,15.0213,258150.0
2009-11-23 09:30:00,25.93,26.26,25.93,26.16,135750.0,15.1852,15.3785,15.1852,15.3199,135750.0
2009-11-23 09:40:00,26.17,26.36,26.16,26.27,123450.0,15.3258,15.4371,15.3199,15.3843,123450.0
2009-11-23 09:50:00,26.27,26.41,26.26,26.4,115200.0,15.3843,15.4663,15.3785,15.4605,115200.0
2009-11-23 10:00:00,26.35,26.47,26.35,26.41,292650.0,15.4312,15.5015,15.4312,15.4663,292650.0
2009-11-23 10:10:00,26.4,26.43,26.36,26.41,65400.0,15.4605,15.478,15.4371,15.4663,65400.0
2009-11-23 10:20:00,26.42,26.42,26.35,26.36,67200.0,15.4722,15.4722,15.4312,15.4371,67200.0
2009-11-23 10:30:00,26.37,26.4,26.34,26.34,64050.0,15.4429,15.4605,15.4253,15.4253,64050.0
2009-11-23 10:40:00,26.33,26.34,26.27,26.27,56700.0,15.4195,15.4253,15.3843,15.3843,56700.0
2009-11-23 10:50:00,26.27,26.27,26.17,26.22,37050.0,15.3843,15.3843,15.3258,15.3551,37050.0
2009-11-23 11:00:00,26.23,26.26,26.23,26.25,24600.0,15.3609,15.3785,15.3609,15.3726,24600.0
2009-11-23 11:10:00,26.25,26.27,26.22,26.27,17100.0,15.3726,15.3843,15.3551,15.3843,17100.0
2009-11-23 11:20:00,26.27,26.31,26.21,26.21,37200.0,15.3843,15.4078,15.3492,15.3492,37200.0
2009-11-23 11:30:00,26.21,26.24,26.17,26.17,22650.0,15.3492,15.3668,15.3258,15.3258,22650.0
2009-11-23 11:40:00,26.17,26.2,26.17,26.17,16650.0,15.3258,15.3434,15.3258,15.3258,16650.0
2009-11-23 11:50:00,26.18,26.18,26.08,26.09,18150.0,15.3316,15.3316,15.2731,15.2789,18150.0
2009-11-23 12:00:00,26.08,26.11,26.07,26.11,22500.0,15.2731,15.2906,15.2672,15.2906,22500.0
2009-11-23 12:10:00,26.12,26.13,26.08,26.08,24150.0,15.2965,15.3024,15.2731,15.2731,24150.0
2009-11-23 12:20:00,26.08,26.09,26.04,26.05,17250.0,15.2731,15.2789,15.2497,15.2555,17250.0
2009-11-23 12:30:00,26.02,26.06,26.0,26.05,28950.0,15.2379,15.2614,15.2262,15.2555,28950.0
2009-11-23 12:40:00,26.05,26.13,26.04,26.1,34200.0,15.2555,15.3024,15.2497,15.2848,34200.0
2009-11-23 12:50:00,26.11,26.13,26.07,26.13,13950.0,15.2906,15.3024,15.2672,15.3024,13950.0
2009-11-23 13:00:00,26.13,26.13,26.07,26.08,17400.0,15.3024,15.3024,15.2672,15.2731,17400.0
2009-11-23 13:10:00,26.09,26.09,26.05,26.08,24900.0,15.2789,15.2789,15.2555,15.2731,24900.0
2009-11-23 13:20:00,26.09,26.15,26.09,26.11,24150.0,15.2789,15.3141,15.2789,15.2906,24150.0
2009-11-23 13:30:00,26.11,26.11,26.05,26.1,57900.0,15.2906,15.2906,15.2555,15.2848,57900.0
2009-11-23 13:40:00,26.09,26.1,26.01,26.01,45450.0,15.2789,15.2848,15.2321,15.2321,45450.0
2009-11-23 13:50:00,26.0,26.01,25.97,25.99,46350.0,15.2262,15.2321,15.2087,15.2204,46350.0
2009-11-23 14:00:00,26.0,26.02,25.97,26.0,40350.0,15.2262,15.2379,15.2087,15.2262,40350.0
2009-11-23 14:10:00,25.99,25.99,25.9,25.91,56850.0,15.2204,15.2204,15.1677,15.1735,56850.0
2009-11-23 14:20:00,25.91,25.93,25.89,25.93,28350.0,15.1735,15.1852,15.1618,15.1852,28350.0
2009-11-23 14:30:00,25.93,25.96,25.93,25.93,33600.0,15.1852,15.2028,15.1852,15.1852,33600.0
2009-11-23 14:40:00,25.93,25.94,25.91,25.92,24600.0,15.1852,15.1911,15.1735,15.1794,24600.0
2009-11-23 14:50:00,25.93,25.95,25.9,25.93,45000.0,15.1852,15.1969,15.1677,15.1852,45000.0
2009-11-23 15:00:00,25.93,25.93,25.89,25.91,114000.0,15.1852,15.1852,15.1618,15.1735,114000.0
2009-11-23 15:10:00,25.91,26.0,25.91,25.95,53250.0,15.1735,15.2262,15.1735,15.1969,53250.0
2009-11-23 15:20:00,25.95,25.96,25.92,25.93,70500.0,15.1969,15.2028,15.1794,15.1852,70500.0
2009-11-23 15:30:00,25.93,25.93,25.81,25.88,72750.0,15.1852,15.1852,15.115,15.156,72750.0
2009-11-23 15:40:00,25.87,25.91,25.86,25.89,83550.0,15.1501,15.1735,15.1442,15.1618,83550.0
2009-11-23 15:50:00,25.89,25.96,25.87,25.96,280950.0,15.1618,15.2028,15.1501,15.2028,280950.0
2009-11-24 09:30:00,26.01,26.12,25.65,25.65,80550.0,15.2321,15.2965,15.0213,15.0213,80550.0
2009-11-24 09:40:00,25.67,25.75,25.51,25.54,89700.0,15.033,15.0798,14.9393,14.9568,89700.0
2009-11-24 09:50:00,25.55,25.55,25.33,25.35,144750.0,14.9627,14.9627,14.8339,14.8456,144750.0
2009-11-24 10:00:00,25.36,25.5,25.29,25.33,177900.0,14.8514,14.9334,14.8104,14.8339,177900.0
2009-11-24 10:10:00,25.32,25.47,25.3,25.47,103500.0,14.828,14.9158,14.8163,14.9158,103500.0
2009-11-24 10:20:00,25.47,25.5,25.42,25.44,65400.0,14.9158,14.9334,14.8866,14.8983,65400.0
2009-11-24 10:30:00,25.44,25.59,25.44,25.57,90900.0,14.8983,14.9861,14.8983,14.9744,90900.0
2009-11-24 10:40:00,25.57,25.68,25.55,25.59,79650.0,14.9744,15.0388,14.9627,14.9861,79650.0
2009-11-24 10:50:00,25.58,25.62,25.49,25.49,39600.0,14.9803,15.0037,14.9276,14.9276,39600.0
2009-11-24 11:00:00,25.49,25.54,25.49,25.51,33300.0,14.9276,14.9568,14.9276,14.9393,33300.0
2009-11-24 11:10:00,25.52,25.55,25.45,25.47,44850.0,14.9451,14.9627,14.9041,14.9158,44850.0
2009-11-24 11:20:00,25.47,25.51,25.42,25.43,43500.0,14.9158,14.9393,14.8866,14.8924,43500.0
2009-11-24 11:30:00,25.42,25.47,25.41,25.46,71100.0,14.8866,14.9158,14.8807,14.91,71100.0
2009-11-24 11:40:00,25.47,25.47,25.4,25.44,43500.0,14.9158,14.9158,14.8749,14.8983,43500.0
2009-11-24 11:50:00,25.45,25.52,25.43,25.51,64500.0,14.9041,14.9451,14.8924,14.9393,64500.0
2009-11-24 12:00:00,25.51,25.52,25.44,25.48,100950.0,14.9393,14.9451,14.8983,14.9217,100950.0
2009-11-24 12:10:00,25.47,25.5,25.44,25.45,36600.0,14.9158,14.9334,14.8983,14.9041,36600.0
2009-11-24 12:20:00,25.46,25.49,25.43,25.45,75750.0,14.91,14.9276,14.8924,14.9041,75750.0
2009-11-24 12:30:00,25.43,25.47,25.43,25.44,35100.0,14.8924,14.9158,14.8924,14.8983,35100.0
2009-11-24 12:40:00,25.44,25.45,25.39,25.43,80250.0,14.8983,14.9041,14.869,14.8924,80250.0
2009-11-24 12:50:00,25.43,25.46,25.41,25.45,35850.0,14.8924,14.91,14.8807,14.9041,35850.0
2009-11-24 13:00:00,25.45,25.52,25.44,25.49,86700.0,14.9041,14.9451,14.8983,14.9276,86700.0
2009-11-24 13:10:00,25.49,25.51,25.45,25.47,23550.0,14.9276,14.9393,14.9041,14.9158,23550.0
2009-11-24 13:20:00,25.48,25.49,25.45,25.45,31500.0,14.9217,14.9276,14.9041,14.9041,31500.0
2009-11-24 13:30:00,25.45,25.49,25.44,25.49,20250.0,14.9041,14.9276,14.8983,14.9276,20250.0
2009-11-24 13:40:00,25.49,25.49,25.45,25.45,27750.0,14.9276,14.9276,14.9041,14.9041,27750.0
2009-11-24 13:50:00,25.45,25.46,25.43,25.45,34500.0,14.9041,14.91,14.8924,14.9041,34500.0
2009-11-24 14:00:00,25.45,25.51,25.42,25.5,54300.0,14.9041,14.9393,14.8866,14.9334,54300.0
2009-11-24 14:10:00,25.5,25.53,25.49,25.53,23700.0,14.9334,14.951,14.9276,14.951,23700.0
2009-11-24 14:20:00,25.53,25.57,25.51,25.57,44250.0,14.951,14.9744,14.9393,14.9744,44250.0
2009-11-24 14:30:00,25.56,25.58,25.53,25.55,31800.0,14.9686,14.9803,14.951,14.9627,31800.0
2009-11-24 14:40:00,25.55,25.65,25.55,25.63,56100.0,14.9627,15.0213,14.9627,15.0095,56100.0
2009-11-24 14:50:00,25.63,25.66,25.61,25.64,31950.0,15.0095,15.0271,14.9978,15.0154,31950.0
2009-11-24 15:00:00,25.63,25.67,25.63,25.64,43800.0,15.0095,15.033,15.0095,15.0154,43800.0
2009-11-24 15:10:00,25.64,25.64,25.59,25.59,35250.0,15.0154,15.0154,14.9861,14.9861,35250.0
2009-11-24 15:20:00,25.59,25.63,25.57,25.63,40650.0,14.9861,15.0095,14.9744,15.0095,40650.0
2009-11-24 15:30:00,25.63,25.63,25.57,25.57,66000.0,15.0095,15.0095,14.9744,14.9744,66000.0
2009-11-24 15:40:00,25.57,25.58,25.54,25.55,57600.0,14.9744,14.9803,14.9568,14.9627,57600.0
2009-11-24 15:50:00,25.54,25.61,25.52,25.59,346050.0,14.9568,14.9978,14.9451,14.9861,346050.0
2009-11-25 09:30:00,25.67,25.69,25.44,25.53,75150.0,15.033,15.0447,14.8983,14.951,75150.0
2009-11-25 09:40:00,25.55,25.59,25.46,25.46,45000.0,14.9627,14.9861,14.91,14.91,45000.0
2009-11-25 09:50:00,25.47,25.49,25.38,25.43,55650.0,14.9158,14.9276,14.8631,14.8924,55650.0
2009-11-25 10:00:00,25.42,25.52,25.39,25.5,103500.0,14.8866,14.9451,14.869,14.9334,103500.0
2009-11-25 10:10:00,25.51,25.55,25.43,25.52,85500.0,14.9393,14.9627,14.8924,14.9451,85500.0
2009-11-25 10:20:00,25.53,25.53,25.45,25.47,48450.0,14.951,14.951,14.9041,14.9158,48450.0
2009-11-25 10:30:00,25.49,25.55,25.49,25.53,45450.0,14.9276,14.9627,14.9276,14.951,45450.0
2009-11-25 10:40:00,25.51,25.61,25.51,25.59,95250.0,14.9393,14.9978,14.9393,14.9861,95250.0
2009-11-25 10:50:00,25.59,25.59,25.55,25.57,81000.0,14.9861,14.9861,14.9627,14.9744,81000.0
2009-11-25 11:00:00,25.56,25.57,25.52,25.53,111150.0,14.9686,14.9744,14.9451,14.951,111150.0
2009-11-25 11:10:00,25.53,25.59,25.53,25.57,52950.0,14.951,14.9861,14.951,14.9744,52950.0
2009-11-25 11:20:00,25.57,25.57,25.51,25.51,75900.0,14.9744,14.9744,14.9393,14.9393,75900.0
2009-11-25 11:30:00,25.51,25.53,25.5,25.52,72750.0,14.9393,14.951,14.9334,14.9451,72750.0
2009-11-25 11:40:00,25.52,25.53,25.48,25.49,91500.0,14.9451,14.951,14.9217,14.9276,91500.0
2009-11-25 11:50:00,25.49,25.53,25.47,25.52,51600.0,14.9276,14.951,14.9158,14.9451,51600.0
2009-11-25 12:00:00,25.52,25.53,25.43,25.43,97800.0,14.9451,14.951,14.8924,14.8924,97800.0
2009-11-25 12:10:00,25.43,25.45,25.41,25.45,61500.0,14.8924,14.9041,14.8807,14.9041,61500.0
2009-11-25 12:20:00,25.45,25.51,25.45,25.51,43950.0,14.9041,14.9393,14.9041,14.9393,43950.0
2009-11-25 12:30:00,25.51,25.51,25.47,25.48,48750.0,14.9393,14.9393,14.9158,14.9217,48750.0
2009-11-25 12:40:00,25.48,25.5,25.45,25.45,44700.0,14.9217,14.9334,14.9041,14.9041,44700.0
2009-11-25 12:50:00,25.45,25.47,25.42,25.46,58050.0,14.9041,14.9158,14.8866,14.91,58050.0
2009-11-25 13:00:00,25.46,25.49,25.45,25.49,53400.0,14.91,14.9276,14.9041,14.9276,53400.0
2009-11-25 13:10:00,25.48,25.49,25.43,25.44,33900.0,14.9217,14.9276,14.8924,14.8983,33900.0
2009-11-25 13:20:00,25.43,25.49,25.43,25.49,43950.0,14.8924,14.9276,14.8924,14.9276,43950.0
2009-11-25 13:30:00,25.49,25.49,25.47,25.47,33900.0,14.9276,14.9276,14.9158,14.9158,33900.0
2009-11-25 13:40:00,25.49,25.5,25.48,25.49,23250.0,14.9276,14.9334,14.9217,14.9276,23250.0
2009-11-25 13:50:00,25.5,25.5,25.46,25.47,33000.0,14.9334,14.9334,14.91,14.9158,33000.0
2009-11-25 14:00:00,25.48,25.5,25.45,25.46,48600.0,14.9217,14.9334,14.9041,14.91,48600.0
2009-11-25 14:10:00,25.46,25.47,25.43,25.45,51300.0,14.91,14.9158,14.8924,14.9041,51300.0
2009-11-25 14:20:00,25.45,25.47,25.44,25.45,90000.0,14.9041,14.9158,14.8983,14.9041,90000.0
2009-11-25 14:30:00,25.45,25.45,25.4,25.45,266850.0,14.9041,14.9041,14.8749,14.9041,266850.0
2009-11-25 14:40:00,25.45,25.49,25.45,25.47,140100.0,14.9041,14.9276,14.9041,14.9158,140100.0
2009-11-25 14:50:00,25.47,25.49,25.45,25.47,117750.0,14.9158,14.9276,14.9041,14.9158,117750.0
2009-11-25 15:00:00,25.47,25.5,25.47,25.49,136950.0,14.9158,14.9334,14.9158,14.9276,136950.0
2009-11-25 15:10:00,25.49,25.49,25.45,25.47,91200.0,14.9276,14.9276,14.9041,14.9158,91200.0
2009-11-25 15:20:00,25.47,25.49,25.46,25.47,90750.0,14.9158,14.9276,14.91,14.9158,90750.0
2009-11-25 15:30:00,25.47,25.47,25.43,25.43,163950.0,14.9158,14.9158,14.8924,14.8924,163950.0
2009-11-25 15:40:00,25.43,25.44,25.4,25.41,182850.0,14.8924,14.8983,14.8749,14.8807,182850.0
2009-11-25 15:50:00,25.42,25.49,25.41,25.47,360900.0,14.8866,14.9276,14.8807,14.9158,360900.0
2009-11-27 09:30:00,24.88,24.88,24.35,24.6,232050.0,14.5703,14.5703,14.2599,14.4064,232050.0
2009-11-27 09:40:00,24.59,24.77,24.57,24.72,96300.0,14.4005,14.5059,14.3888,14.4766,96300.0
2009-11-27 09:50:00,24.72,24.75,24.62,24.75,70950.0,14.4766,14.4942,14.4181,14.4942,70950.0
2009-11-27 10:00:00,24.72,24.93,24.71,24.73,68100.0,14.4766,14.5996,14.4708,14.4825,68100.0
2009-11-27 10:10:00,24.74,24.85,24.73,24.82,50100.0,14.4883,14.5528,14.4825,14.5352,50100.0
2009-11-27 10:20:00,24.81,24.91,24.79,24.81,22350.0,14.5293,14.5879,14.5176,14.5293,22350.0
2009-11-27 10:30:00,24.81,24.84,24.73,24.82,66450.0,14.5293,14.5469,14.4825,14.5352,66450.0
2009-11-27 10:40:00,24.84,24.93,24.79,24.91,55950.0,14.5469,14.5996,14.5176,14.5879,55950.0
2009-11-27 10:50:00,24.91,25.04,24.91,24.99,52650.0,14.5879,14.664,14.5879,14.6347,52650.0
2009-11-27 11:00:00,25.01,25.09,25.0,25.05,67500.0,14.6465,14.6933,14.6406,14.6699,67500.0
2009-11-27 11:10:00,25.05,25.09,24.97,24.99,72150.0,14.6699,14.6933,14.623,14.6347,72150.0
2009-11-27 11:20:00,24.98,25.0,24.89,24.93,64050.0,14.6289,14.6406,14.5762,14.5996,64050.0
2009-11-27 11:30:00,24.93,24.93,24.85,24.89,40500.0,14.5996,14.5996,14.5528,14.5762,40500.0
2009-11-27 11:40:00,24.89,24.97,24.87,24.96,36150.0,14.5762,14.623,14.5645,14.6172,36150.0
2009-11-27 11:50:00,24.96,24.99,24.92,24.93,40350.0,14.6172,14.6347,14.5938,14.5996,40350.0
2009-11-27 12:00:00,24.94,24.96,24.87,24.89,48000.0,14.6055,14.6172,14.5645,14.5762,48000.0
2009-11-27 12:10:00,24.88,24.91,24.85,24.86,27600.0,14.5703,14.5879,14.5528,14.5586,27600.0
2009-11-27 12:20:00,24.86,24.87,24.81,24.87,55500.0,14.5586,14.5645,14.5293,14.5645,55500.0
2009-11-27 12:30:00,24.87,24.89,24.85,24.85,72450.0,14.5645,14.5762,14.5528,14.5528,72450.0
2009-11-27 12:40:00,24.87,25.01,24.83,24.97,96150.0,14.5645,14.6465,14.541,14.623,96150.0
2009-11-27 12:50:00,24.97,24.97,24.78,24.79,241500.0,14.623,14.623,14.5118,14.5176,241500.0
2009-11-27 13:00:00,24.79,24.87,24.34,24.81,141900.0,14.5176,14.5645,14.2541,14.5293,141900.0
2009-11-27 13:10:00,24.83,24.83,24.8,24.8,27450.0,14.541,14.541,14.5235,14.5235,27450.0
2009-11-27 13:20:00,24.8,24.8,24.8,24.8,0.0,14.5235,14.5235,14.5235,14.5235,0.0
2009-11-27 13:30:00,25.47,25.47,25.47,25.47,150.0,14.9158,14.9158,14.9158,14.9158,150.0
2009-11-27 13:40:00,24.81,24.81,24.81,24.81,300.0,14.5293,14.5293,14.5293,14.5293,300.0
2009-11-27 13:50:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:00:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:10:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:20:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:30:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:40:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:50:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:00:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:10:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:20:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:30:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:40:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:50:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-30 09:30:00,24.42,24.87,24.41,24.45,107100.0,14.3009,14.5645,14.2951,14.3185,107100.0
2009-11-30 09:40:00,24.43,24.75,24.41,24.75,223500.0,14.3068,14.4942,14.2951,14.4942,223500.0
2009-11-30 09:50:00,24.75,24.78,24.63,24.74,101100.0,14.4942,14.5118,14.4239,14.4883,101100.0
2009-11-30 10:00:00,24.74,24.86,24.74,24.85,75750.0,14.4883,14.5586,14.4883,14.5528,75750.0
2009-11-30 10:10:00,24.85,24.85,24.71,24.72,51300.0,14.5528,14.5528,14.4708,14.4766,51300.0
2009-11-30 10:20:00,24.73,24.74,24.65,24.68,70350.0,14.4825,14.4883,14.4356,14.4532,70350.0
2009-11-30 10:30:00,24.7,24.73,24.64,24.65,47550.0,14.4649,14.4825,14.4298,14.4356,47550.0
2009-11-30 10:40:00,24.65,24.67,24.57,24.59,61050.0,14.4356,14.4473,14.3888,14.4005,61050.0
2009-11-30 10:50:00,24.59,24.59,24.52,24.52,58950.0,14.4005,14.4005,14.3595,14.3595,58950.0
2009-11-30 11:00:00,24.52,24.55,24.45,24.5,85800.0,14.3595,14.3771,14.3185,14.3478,85800.0
2009-11-30 11:10:00,24.5,24.5,24.42,24.47,77400.0,14.3478,14.3478,14.3009,14.3302,77400.0
2009-11-30 11:20:00,24.47,24.49,24.39,24.41,53400.0,14.3302,14.3419,14.2834,14.2951,53400.0
2009-11-30 11:30:00,24.41,24.41,24.32,24.39,89700.0,14.2951,14.2951,14.2424,14.2834,89700.0
2009-11-30 11:40:00,24.39,24.45,24.39,24.39,49950.0,14.2834,14.3185,14.2834,14.2834,49950.0
2009-11-30 11:50:00,24.41,24.44,24.35,24.41,42450.0,14.2951,14.3127,14.2599,14.2951,42450.0
2009-11-30 12:00:00,24.42,24.48,24.42,24.48,41400.0,14.3009,14.3361,14.3009,14.3361,41400.0
2009-11-30 12:10:00,24.47,24.58,24.45,24.55,50250.0,14.3302,14.3946,14.3185,14.3771,50250.0
2009-11-30 12:20:00,24.56,24.58,24.51,24.52,51450.0,14.3829,14.3946,14.3536,14.3595,51450.0
2009-11-30 12:30:00,24.52,24.53,24.45,24.51,42900.0,14.3595,14.3654,14.3185,14.3536,42900.0
2009-11-30 12:40:00,24.51,24.51,24.45,24.47,70200.0,14.3536,14.3536,14.3185,14.3302,70200.0
2009-11-30 12:50:00,24.47,24.49,24.43,24.44,68400.0,14.3302,14.3419,14.3068,14.3127,68400.0
2009-11-30 13:00:00,24.45,24.51,24.45,24.49,23700.0,14.3185,14.3536,14.3185,14.3419,23700.0
2009-11-30 13:10:00,24.49,24.5,24.43,24.46,31950.0,14.3419,14.3478,14.3068,14.3244,31950.0
2009-11-30 13:20:00,24.46,24.53,24.46,24.53,24600.0,14.3244,14.3654,14.3244,14.3654,24600.0
2009-11-30 13:30:00,24.53,24.53,24.45,24.47,59250.0,14.3654,14.3654,14.3185,14.3302,59250.0
2009-11-30 13:40:00,24.47,24.49,24.42,24.47,52500.0,14.3302,14.3419,14.3009,14.3302,52500.0
2009-11-30 13:50:00,24.49,24.55,24.47,24.49,78150.0,14.3419,14.3771,14.3302,14.3419,78150.0
2009-11-30 14:00:00,24.49,24.49,24.45,24.47,35400.0,14.3419,14.3419,14.3185,14.3302,35400.0
2009-11-30 14:10:00,24.47,24.53,24.46,24.53,29550.0,14.3302,14.3654,14.3244,14.3654,29550.0
2009-11-30 14:20:00,24.53,24.53,24.46,24.48,52950.0,14.3654,14.3654,14.3244,14.3361,52950.0
2009-11-30 14:30:00,24.48,24.53,24.46,24.52,31950.0,14.3361,14.3654,14.3244,14.3595,31950.0
2009-11-30 14:40:00,24.52,24.53,24.49,24.53,33450.0,14.3595,14.3654,14.3419,14.3654,33450.0
2009-11-30 14:50:00,24.53,24.53,24.49,24.5,40200.0,14.3654,14.3654,14.3419,14.3478,40200.0
2009-11-30 15:00:00,24.51,24.56,24.47,24.56,129900.0,14.3536,14.3829,14.3302,14.3829,129900.0
2009-11-30 15:10:00,24.55,24.64,24.52,24.62,122400.0,14.3771,14.4298,14.3595,14.4181,122400.0
2009-11-30 15:20:00,24.63,24.63,24.57,24.61,77250.0,14.4239,14.4239,14.3888,14.4122,77250.0
2009-11-30 15:30:00,24.62,24.67,24.61,24.65,117900.0,14.4181,14.4473,14.4122,14.4356,117900.0
2009-11-30 15:40:00,24.65,24.68,24.61,24.67,145950.0,14.4356,14.4532,14.4122,14.4473,145950.0
2009-11-30 15:50:00,24.67,24.73,24.67,24.72,423600.0,14.4473,14.4825,14.4473,14.4766,423600.0
2009-12-01 09:30:00,24.87,25.15,24.82,25.15,144600.0,14.5645,14.7284,14.5352,14.7284,144600.0
2009-12-01 09:40:00,25.15,25.26,25.15,25.21,129900.0,14.7284,14.7929,14.7284,14.7636,129900.0
2009-12-01 09:50:00,25.23,25.25,25.19,25.21,136800.0,14.7753,14.787,14.7519,14.7636,136800.0
2009-12-01 10:00:00,25.2,25.27,25.11,25.21,231150.0,14.7577,14.7987,14.705,14.7636,231150.0
2009-12-01 10:10:00,25.21,25.25,25.16,25.19,139350.0,14.7636,14.787,14.7343,14.7519,139350.0
2009-12-01 10:20:00,25.21,25.23,25.14,25.21,150000.0,14.7636,14.7753,14.7226,14.7636,150000.0
2009-12-01 10:30:00,25.21,25.23,25.16,25.16,79800.0,14.7636,14.7753,14.7343,14.7343,79800.0
2009-12-01 10:40:00,25.17,25.24,25.16,25.22,90750.0,14.7402,14.7812,14.7343,14.7694,90750.0
2009-12-01 10:50:00,25.22,25.26,25.19,25.25,103950.0,14.7694,14.7929,14.7519,14.787,103950.0
2009-12-01 11:00:00,25.25,25.32,25.24,25.3,100950.0,14.787,14.828,14.7812,14.8163,100950.0
2009-12-01 11:10:00,25.29,25.29,25.24,25.27,162450.0,14.8104,14.8104,14.7812,14.7987,162450.0
2009-12-01 11:20:00,25.27,25.41,25.26,25.4,104850.0,14.7987,14.8807,14.7929,14.8749,104850.0
2009-12-01 11:30:00,25.4,25.44,25.39,25.43,62700.0,14.8749,14.8983,14.869,14.8924,62700.0
2009-12-01 11:40:00,25.43,25.45,25.4,25.41,41850.0,14.8924,14.9041,14.8749,14.8807,41850.0
2009-12-01 11:50:00,25.41,25.48,25.4,25.45,56100.0,14.8807,14.9217,14.8749,14.9041,56100.0
2009-12-01 12:00:00,25.45,25.53,25.43,25.51,71400.0,14.9041,14.951,14.8924,14.9393,71400.0
2009-12-01 12:10:00,25.51,25.55,25.51,25.51,86550.0,14.9393,14.9627,14.9393,14.9393,86550.0
2009-12-01 12:20:00,25.51,25.53,25.49,25.53,55350.0,14.9393,14.951,14.9276,14.951,55350.0
2009-12-01 12:30:00,25.53,25.55,25.49,25.5,72900.0,14.951,14.9627,14.9276,14.9334,72900.0
2009-12-01 12:40:00,25.49,25.54,25.49,25.51,61200.0,14.9276,14.9568,14.9276,14.9393,61200.0
2009-12-01 12:50:00,25.51,25.51,25.49,25.49,30600.0,14.9393,14.9393,14.9276,14.9276,30600.0
2009-12-01 13:00:00,25.49,25.49,25.47,25.47,41850.0,14.9276,14.9276,14.9158,14.9158,41850.0
2009-12-01 13:10:00,25.47,25.54,25.47,25.54,43800.0,14.9158,14.9568,14.9158,14.9568,43800.0
2009-12-01 13:20:00,25.54,25.61,25.54,25.59,91200.0,14.9568,14.9978,14.9568,14.9861,91200.0
2009-12-01 13:30:00,25.59,25.66,25.59,25.65,98850.0,14.9861,15.0271,14.9861,15.0213,98850.0
2009-12-01 13:40:00,25.65,25.67,25.61,25.66,35850.0,15.0213,15.033,14.9978,15.0271,35850.0
2009-12-01 13:50:00,25.65,25.66,25.59,25.59,54000.0,15.0213,15.0271,14.9861,14.9861,54000.0
2009-12-01 14:00:00,25.6,25.61,25.59,25.59,40350.0,14.992,14.9978,14.9861,14.9861,40350.0
2009-12-01 14:10:00,25.59,25.6,25.57,25.57,72000.0,14.9861,14.992,14.9744,14.9744,72000.0
2009-12-01 14:20:00,25.58,25.61,25.56,25.59,67800.0,14.9803,14.9978,14.9686,14.9861,67800.0
2009-12-01 14:30:00,25.59,25.61,25.55,25.59,108150.0,14.9861,14.9978,14.9627,14.9861,108150.0
2009-12-01 14:40:00,25.57,25.61,25.54,25.55,127650.0,14.9744,14.9978,14.9568,14.9627,127650.0
2009-12-01 14:50:00,25.56,25.57,25.48,25.55,120000.0,14.9686,14.9744,14.9217,14.9627,120000.0
2009-12-01 15:00:00,25.55,25.55,25.47,25.48,141150.0,14.9627,14.9627,14.9158,14.9217,141150.0
2009-12-01 15:10:00,25.49,25.49,25.44,25.45,102300.0,14.9276,14.9276,14.8983,14.9041,102300.0
2009-12-01 15:20:00,25.46,25.46,25.41,25.42,100050.0,14.91,14.91,14.8807,14.8866,100050.0
2009-12-01 15:30:00,25.42,25.42,25.35,25.37,132900.0,14.8866,14.8866,14.8456,14.8573,132900.0
2009-12-01 15:40:00,25.37,25.42,25.36,25.39,151200.0,14.8573,14.8866,14.8514,14.869,151200.0
2009-12-01 15:50:00,25.4,25.41,25.31,25.39,299850.0,14.8749,14.8807,14.8221,14.869,299850.0
2009-12-02 09:30:00,24.89,25.13,24.75,25.12,397050.0,14.5762,14.7167,14.4942,14.7109,397050.0
2009-12-02 09:40:00,25.13,25.18,24.98,25.11,111900.0,14.7167,14.746,14.6289,14.705,111900.0
2009-12-02 09:50:00,25.11,25.23,25.1,25.16,85650.0,14.705,14.7753,14.6992,14.7343,85650.0
2009-12-02 10:00:00,25.15,25.17,25.02,25.03,219450.0,14.7284,14.7402,14.6523,14.6582,219450.0
2009-12-02 10:10:00,25.03,25.33,25.03,25.31,146400.0,14.6582,14.8339,14.6582,14.8221,146400.0
2009-12-02 10:20:00,25.31,25.33,25.19,25.19,190350.0,14.8221,14.8339,14.7519,14.7519,190350.0
2009-12-02 10:30:00,25.18,25.19,25.09,25.17,123000.0,14.746,14.7519,14.6933,14.7402,123000.0
2009-12-02 10:40:00,25.17,25.19,25.05,25.07,67800.0,14.7402,14.7519,14.6699,14.6816,67800.0
2009-12-02 10:50:00,25.09,25.1,25.03,25.09,56400.0,14.6933,14.6992,14.6582,14.6933,56400.0
2009-12-02 11:00:00,25.09,25.09,24.96,25.01,66450.0,14.6933,14.6933,14.6172,14.6465,66450.0
2009-12-02 11:10:00,25.01,25.02,24.91,24.95,59250.0,14.6465,14.6523,14.5879,14.6113,59250.0
2009-12-02 11:20:00,24.95,24.96,24.89,24.92,66300.0,14.6113,14.6172,14.5762,14.5938,66300.0
2009-12-02 11:30:00,24.92,24.93,24.89,24.91,45450.0,14.5938,14.5996,14.5762,14.5879,45450.0
2009-12-02 11:40:00,24.91,24.92,24.87,24.88,61650.0,14.5879,14.5938,14.5645,14.5703,61650.0
2009-12-02 11:50:00,24.88,24.91,24.87,24.89,20100.0,14.5703,14.5879,14.5645,14.5762,20100.0
2009-12-02 12:00:00,24.89,24.91,24.88,24.89,43050.0,14.5762,14.5879,14.5703,14.5762,43050.0
2009-12-02 12:10:00,24.89,24.9,24.77,24.78,113100.0,14.5762,14.582,14.5059,14.5118,113100.0
2009-12-02 12:20:00,24.78,24.78,24.68,24.77,147900.0,14.5118,14.5118,14.4532,14.5059,147900.0
2009-12-02 12:30:00,24.77,24.77,24.71,24.71,222450.0,14.5059,14.5059,14.4708,14.4708,222450.0
2009-12-02 12:40:00,24.71,24.75,24.69,24.75,58050.0,14.4708,14.4942,14.4591,14.4942,58050.0
2009-12-02 12:50:00,24.75,24.77,24.74,24.77,66150.0,14.4942,14.5059,14.4883,14.5059,66150.0
2009-12-02 13:00:00,24.77,24.77,24.73,24.77,88050.0,14.5059,14.5059,14.4825,14.5059,88050.0
2009-12-02 13:10:00,24.76,24.77,24.75,24.75,90900.0,14.5001,14.5059,14.4942,14.4942,90900.0
2009-12-02 13:20:00,24.76,24.77,24.75,24.77,45000.0,14.5001,14.5059,14.4942,14.5059,45000.0
2009-12-02 13:30:00,24.77,24.77,24.73,24.73,91950.0,14.5059,14.5059,14.4825,14.4825,91950.0
2009-12-02 13:40:00,24.73,24.78,24.73,24.77,124350.0,14.4825,14.5118,14.4825,14.5059,124350.0
2009-12-02 13:50:00,24.77,24.8,24.76,24.79,119100.0,14.5059,14.5235,14.5001,14.5176,119100.0
2009-12-02 14:00:00,24.8,24.83,24.75,24.81,100200.0,14.5235,14.541,14.4942,14.5293,100200.0
2009-12-02 14:10:00,24.81,24.83,24.75,24.76,79500.0,14.5293,14.541,14.4942,14.5001,79500.0
2009-12-02 14:20:00,24.77,24.82,24.75,24.81,63150.0,14.5059,14.5352,14.4942,14.5293,63150.0
2009-12-02 14:30:00,24.81,24.85,24.78,24.79,211200.0,14.5293,14.5528,14.5118,14.5176,211200.0
2009-12-02 14:40:00,24.8,24.8,24.7,24.75,285000.0,14.5235,14.5235,14.4649,14.4942,285000.0
2009-12-02 14:50:00,24.75,24.76,24.69,24.71,60450.0,14.4942,14.5001,14.4591,14.4708,60450.0
2009-12-02 15:00:00,24.71,24.73,24.71,24.72,145650.0,14.4708,14.4825,14.4708,14.4766,145650.0
2009-12-02 15:10:00,24.72,24.72,24.61,24.64,144750.0,14.4766,14.4766,14.4122,14.4298,144750.0
2009-12-02 15:20:00,24.65,24.67,24.6,24.6,215250.0,14.4356,14.4473,14.4064,14.4064,215250.0
2009-12-02 15:30:00,24.6,24.61,24.56,24.56,181350.0,14.4064,14.4122,14.3829,14.3829,181350.0
2009-12-02 15:40:00,24.55,24.66,24.55,24.65,347850.0,14.3771,14.4415,14.3771,14.4356,347850.0
2009-12-02 15:50:00,24.66,24.67,24.63,24.66,385650.0,14.4415,14.4473,14.4239,14.4415,385650.0
2009-12-03 09:30:00,24.66,24.73,24.55,24.59,189300.0,14.4415,14.4825,14.3771,14.4005,189300.0
2009-12-03 09:40:00,24.59,24.68,24.59,24.63,118200.0,14.4005,14.4532,14.4005,14.4239,118200.0
2009-12-03 09:50:00,24.63,24.65,24.57,24.63,66150.0,14.4239,14.4356,14.3888,14.4239,66150.0
2009-12-03 10:00:00,24.61,24.61,24.47,24.49,204450.0,14.4122,14.4122,14.3302,14.3419,204450.0
2009-12-03 10:10:00,24.49,24.54,24.27,24.33,341700.0,14.3419,14.3712,14.2131,14.2482,341700.0
2009-12-03 10:20:00,24.33,24.45,24.31,24.44,139800.0,14.2482,14.3185,14.2365,14.3127,139800.0
2009-12-03 10:30:00,24.43,24.44,24.27,24.29,234150.0,14.3068,14.3127,14.2131,14.2248,234150.0
2009-12-03 10:40:00,24.29,24.35,24.23,24.34,154950.0,14.2248,14.2599,14.1897,14.2541,154950.0
2009-12-03 10:50:00,24.33,24.53,24.33,24.51,133050.0,14.2482,14.3654,14.2482,14.3536,133050.0
2009-12-03 11:00:00,24.51,24.57,24.51,24.56,50850.0,14.3536,14.3888,14.3536,14.3829,50850.0
2009-12-03 11:10:00,24.57,24.59,24.51,24.57,70200.0,14.3888,14.4005,14.3536,14.3888,70200.0
2009-12-03 11:20:00,24.57,24.61,24.55,24.57,125700.0,14.3888,14.4122,14.3771,14.3888,125700.0
2009-12-03 11:30:00,24.56,24.6,24.45,24.47,50850.0,14.3829,14.4064,14.3185,14.3302,50850.0
2009-12-03 11:40:00,24.47,24.51,24.43,24.51,33300.0,14.3302,14.3536,14.3068,14.3536,33300.0
2009-12-03 11:50:00,24.51,24.57,24.46,24.47,60300.0,14.3536,14.3888,14.3244,14.3302,60300.0
2009-12-03 12:00:00,24.46,24.53,24.43,24.53,61350.0,14.3244,14.3654,14.3068,14.3654,61350.0
2009-12-03 12:10:00,24.53,24.59,24.52,24.53,84600.0,14.3654,14.4005,14.3595,14.3654,84600.0
2009-12-03 12:20:00,24.54,24.55,24.51,24.51,1019850.0,14.3712,14.3771,14.3536,14.3536,1019850.0
2009-12-03 12:30:00,24.51,24.54,24.49,24.53,54600.0,14.3536,14.3712,14.3419,14.3654,54600.0
2009-12-03 12:40:00,24.52,24.52,24.48,24.49,33150.0,14.3595,14.3595,14.3361,14.3419,33150.0
2009-12-03 12:50:00,24.49,24.51,24.46,24.46,39450.0,14.3419,14.3536,14.3244,14.3244,39450.0
2009-12-03 13:00:00,24.46,24.49,24.45,24.46,53100.0,14.3244,14.3419,14.3185,14.3244,53100.0
2009-12-03 13:10:00,24.46,24.49,24.43,24.46,68250.0,14.3244,14.3419,14.3068,14.3244,68250.0
2009-12-03 13:20:00,24.47,24.47,24.43,24.45,74550.0,14.3302,14.3302,14.3068,14.3185,74550.0
2009-12-03 13:30:00,24.45,24.51,24.43,24.5,48150.0,14.3185,14.3536,14.3068,14.3478,48150.0
2009-12-03 13:40:00,24.5,24.52,24.47,24.47,31650.0,14.3478,14.3595,14.3302,14.3302,31650.0
2009-12-03 13:50:00,24.47,24.51,24.45,24.48,57750.0,14.3302,14.3536,14.3185,14.3361,57750.0
2009-12-03 14:00:00,24.48,24.52,24.48,24.51,78450.0,14.3361,14.3595,14.3361,14.3536,78450.0
2009-12-03 14:10:00,24.51,24.51,24.41,24.41,107850.0,14.3536,14.3536,14.2951,14.2951,107850.0
2009-12-03 14:20:00,24.41,24.43,24.35,24.35,221400.0,14.2951,14.3068,14.2599,14.2599,221400.0
2009-12-03 14:30:00,24.34,24.4,24.33,24.38,63450.0,14.2541,14.2892,14.2482,14.2775,63450.0
2009-12-03 14:40:00,24.39,24.41,24.38,24.4,61800.0,14.2834,14.2951,14.2775,14.2892,61800.0
2009-12-03 14:50:00,24.4,24.42,24.31,24.33,152250.0,14.2892,14.3009,14.2365,14.2482,152250.0
2009-12-03 15:00:00,24.33,24.35,24.29,24.34,112500.0,14.2482,14.2599,14.2248,14.2541,112500.0
2009-12-03 15:10:00,24.34,24.39,24.31,24.38,150300.0,14.2541,14.2834,14.2365,14.2775,150300.0
2009-12-03 15:20:00,24.39,24.41,24.34,24.35,125400.0,14.2834,14.2951,14.2541,14.2599,125400.0
2009-12-03 15:30:00,24.35,24.39,24.27,24.27,182700.0,14.2599,14.2834,14.2131,14.2131,182700.0
2009-12-03 15:40:00,24.27,24.28,24.18,24.19,350400.0,14.2131,14.219,14.1604,14.1662,350400.0
2009-12-03 15:50:00,24.19,24.22,24.11,24.15,630600.0,14.1662,14.1838,14.1194,14.1428,630600.0
2009-12-04 09:30:00,24.7,24.86,24.48,24.52,167700.0,14.4649,14.5586,14.3361,14.3595,167700.0
2009-12-04 09:40:00,24.53,24.55,24.47,24.54,268800.0,14.3654,14.3771,14.3302,14.3712,268800.0
2009-12-04 09:50:00,24.54,24.55,24.49,24.49,227850.0,14.3712,14.3771,14.3419,14.3419,227850.0
2009-12-04 10:00:00,24.51,24.55,24.4,24.53,247350.0,14.3536,14.3771,14.2892,14.3654,247350.0
2009-12-04 10:10:00,24.53,24.59,24.5,24.55,106800.0,14.3654,14.4005,14.3478,14.3771,106800.0
2009-12-04 10:20:00,24.55,24.57,24.51,24.54,93300.0,14.3771,14.3888,14.3536,14.3712,93300.0
2009-12-04 10:30:00,24.54,24.55,24.51,24.54,75600.0,14.3712,14.3771,14.3536,14.3712,75600.0
2009-12-04 10:40:00,24.54,24.55,24.51,24.52,99750.0,14.3712,14.3771,14.3536,14.3595,99750.0
2009-12-04 10:50:00,24.51,24.53,24.44,24.49,56400.0,14.3536,14.3654,14.3127,14.3419,56400.0
2009-12-04 11:00:00,24.49,24.53,24.44,24.53,86700.0,14.3419,14.3654,14.3127,14.3654,86700.0
2009-12-04 11:10:00,24.54,24.54,24.48,24.48,35850.0,14.3712,14.3712,14.3361,14.3361,35850.0
2009-12-04 11:20:00,24.48,24.53,24.35,24.35,73800.0,14.3361,14.3654,14.2599,14.2599,73800.0
2009-12-04 11:30:00,24.35,24.36,24.18,24.22,195900.0,14.2599,14.2658,14.1604,14.1838,195900.0
2009-12-04 11:40:00,24.22,24.23,23.92,24.03,263550.0,14.1838,14.1897,14.0081,14.0725,263550.0
2009-12-04 11:50:00,24.01,24.09,23.93,24.07,93000.0,14.0608,14.1077,14.014,14.096,93000.0
2009-12-04 12:00:00,24.07,24.21,24.05,24.19,49050.0,14.096,14.178,14.0843,14.1662,49050.0
2009-12-04 12:10:00,24.19,24.25,24.17,24.2,42900.0,14.1662,14.2014,14.1545,14.1721,42900.0
2009-12-04 12:20:00,24.19,24.22,24.11,24.19,46800.0,14.1662,14.1838,14.1194,14.1662,46800.0
2009-12-04 12:30:00,24.19,24.3,24.19,24.26,46200.0,14.1662,14.2307,14.1662,14.2072,46200.0
2009-12-04 12:40:00,24.26,24.29,24.21,24.21,43050.0,14.2072,14.2248,14.178,14.178,43050.0
2009-12-04 12:50:00,24.21,24.29,24.2,24.27,67650.0,14.178,14.2248,14.1721,14.2131,67650.0
2009-12-04 13:00:00,24.27,24.36,24.27,24.33,48750.0,14.2131,14.2658,14.2131,14.2482,48750.0
2009-12-04 13:10:00,24.32,24.35,24.27,24.35,45450.0,14.2424,14.2599,14.2131,14.2599,45450.0
2009-12-04 13:20:00,24.33,24.33,24.23,24.25,50850.0,14.2482,14.2482,14.1897,14.2014,50850.0
2009-12-04 13:30:00,24.25,24.29,24.21,24.25,62100.0,14.2014,14.2248,14.178,14.2014,62100.0
2009-12-04 13:40:00,24.25,24.31,24.2,24.2,58350.0,14.2014,14.2365,14.1721,14.1721,58350.0
2009-12-04 13:50:00,24.2,24.22,24.02,24.05,168450.0,14.1721,14.1838,14.0667,14.0843,168450.0
2009-12-04 14:00:00,24.05,24.07,23.93,23.93,170400.0,14.0843,14.096,14.014,14.014,170400.0
2009-12-04 14:10:00,23.93,24.0,23.92,23.95,99150.0,14.014,14.055,14.0081,14.0257,99150.0
2009-12-04 14:20:00,23.95,23.99,23.89,23.97,127500.0,14.0257,14.0491,13.9906,14.0374,127500.0
2009-12-04 14:30:00,23.97,24.11,23.97,24.07,98250.0,14.0374,14.1194,14.0374,14.096,98250.0
2009-12-04 14:40:00,24.06,24.07,24.01,24.01,88500.0,14.0901,14.096,14.0608,14.0608,88500.0
2009-12-04 14:50:00,24.01,24.09,24.01,24.06,122100.0,14.0608,14.1077,14.0608,14.0901,122100.0
2009-12-04 15:00:00,24.05,24.13,24.02,24.09,213900.0,14.0843,14.1311,14.0667,14.1077,213900.0
2009-12-04 15:10:00,24.09,24.15,24.09,24.13,130350.0,14.1077,14.1428,14.1077,14.1311,130350.0
2009-12-04 15:20:00,24.13,24.27,24.13,24.19,132600.0,14.1311,14.2131,14.1311,14.1662,132600.0
2009-12-04 15:30:00,24.19,24.26,24.14,24.16,173850.0,14.1662,14.2072,14.137,14.1487,173850.0
2009-12-04 15:40:00,24.16,24.28,24.11,24.25,189000.0,14.1487,14.219,14.1194,14.2014,189000.0
2009-12-04 15:50:00,24.25,24.28,24.22,24.28,339900.0,14.2014,14.219,14.1838,14.219,339900.0
2009-12-07 09:30:00,24.45,24.45,24.25,24.28,83250.0,14.3185,14.3185,14.2014,14.219,83250.0
2009-12-07 09:40:00,24.27,24.43,24.27,24.41,81450.0,14.2131,14.3068,14.2131,14.2951,81450.0
2009-12-07 09:50:00,24.41,24.48,24.37,24.48,47700.0,14.2951,14.3361,14.2717,14.3361,47700.0
2009-12-07 10:00:00,24.48,24.48,24.3,24.3,47400.0,14.3361,14.3361,14.2307,14.2307,47400.0
2009-12-07 10:10:00,24.3,24.39,24.29,24.39,52200.0,14.2307,14.2834,14.2248,14.2834,52200.0
2009-12-07 10:20:00,24.37,24.41,24.31,24.37,58800.0,14.2717,14.2951,14.2365,14.2717,58800.0
2009-12-07 10:30:00,24.38,24.4,24.28,24.29,59250.0,14.2775,14.2892,14.219,14.2248,59250.0
2009-12-07 10:40:00,24.27,24.31,24.25,24.27,46200.0,14.2131,14.2365,14.2014,14.2131,46200.0
2009-12-07 10:50:00,24.28,24.34,24.28,24.31,75000.0,14.219,14.2541,14.219,14.2365,75000.0
2009-12-07 11:00:00,24.31,24.31,24.22,24.23,59850.0,14.2365,14.2365,14.1838,14.1897,59850.0
2009-12-07 11:10:00,24.23,24.26,24.2,24.2,24450.0,14.1897,14.2072,14.1721,14.1721,24450.0
2009-12-07 11:20:00,24.21,24.23,24.19,24.22,20850.0,14.178,14.1897,14.1662,14.1838,20850.0
2009-12-07 11:30:00,24.21,24.27,24.21,24.23,39450.0,14.178,14.2131,14.178,14.1897,39450.0
2009-12-07 11:40:00,24.23,24.23,24.2,24.21,30450.0,14.1897,14.1897,14.1721,14.178,30450.0
2009-12-07 11:50:00,24.23,24.25,24.2,24.23,39000.0,14.1897,14.2014,14.1721,14.1897,39000.0
2009-12-07 12:00:00,24.23,24.27,24.22,24.27,31050.0,14.1897,14.2131,14.1838,14.2131,31050.0
2009-12-07 12:10:00,24.27,24.27,24.16,24.23,81450.0,14.2131,14.2131,14.1487,14.1897,81450.0
2009-12-07 12:20:00,24.23,24.25,24.18,24.18,55050.0,14.1897,14.2014,14.1604,14.1604,55050.0
2009-12-07 12:30:00,24.19,24.26,24.16,24.21,54450.0,14.1662,14.2072,14.1487,14.178,54450.0
2009-12-07 12:40:00,24.21,24.23,24.17,24.19,58200.0,14.178,14.1897,14.1545,14.1662,58200.0
2009-12-07 12:50:00,24.19,24.21,24.16,24.17,39150.0,14.1662,14.178,14.1487,14.1545,39150.0
2009-12-07 13:00:00,24.17,24.19,24.14,24.16,28350.0,14.1545,14.1662,14.137,14.1487,28350.0
2009-12-07 13:10:00,24.15,24.2,24.15,24.16,48900.0,14.1428,14.1721,14.1428,14.1487,48900.0
2009-12-07 13:20:00,24.17,24.21,24.15,24.17,52650.0,14.1545,14.178,14.1428,14.1545,52650.0
2009-12-07 13:30:00,24.17,24.17,24.11,24.12,62700.0,14.1545,14.1545,14.1194,14.1253,62700.0
2009-12-07 13:40:00,24.13,24.13,24.1,24.11,37050.0,14.1311,14.1311,14.1135,14.1194,37050.0
2009-12-07 13:50:00,24.1,24.11,24.03,24.03,137400.0,14.1135,14.1194,14.0725,14.0725,137400.0
2009-12-07 14:00:00,24.03,24.05,23.98,23.99,144600.0,14.0725,14.0843,14.0433,14.0491,144600.0
2009-12-07 14:10:00,23.99,24.04,23.97,24.0,65400.0,14.0491,14.0784,14.0374,14.055,65400.0
2009-12-07 14:20:00,24.0,24.01,23.95,23.98,58500.0,14.055,14.0608,14.0257,14.0433,58500.0
2009-12-07 14:30:00,23.99,23.99,23.87,23.92,108300.0,14.0491,14.0491,13.9788,14.0081,108300.0
2009-12-07 14:40:00,23.91,23.93,23.85,23.85,103350.0,14.0023,14.014,13.9671,13.9671,103350.0
2009-12-07 14:50:00,23.85,23.92,23.85,23.92,54900.0,13.9671,14.0081,13.9671,14.0081,54900.0
2009-12-07 15:00:00,23.92,23.94,23.83,23.91,257700.0,14.0081,14.0198,13.9554,14.0023,257700.0
2009-12-07 15:10:00,23.92,23.97,23.92,23.93,48150.0,14.0081,14.0374,14.0081,14.014,48150.0
2009-12-07 15:20:00,23.94,23.95,23.89,23.92,55650.0,14.0198,14.0257,13.9906,14.0081,55650.0
2009-12-07 15:30:00,23.91,23.98,23.91,23.96,91950.0,14.0023,14.0433,14.0023,14.0316,91950.0
2009-12-07 15:40:00,23.96,24.01,23.93,23.97,156450.0,14.0316,14.0608,14.014,14.0374,156450.0
2009-12-07 15:50:00,23.96,23.99,23.95,23.98,182100.0,14.0316,14.0491,14.0257,14.0433,182100.0
2009-12-08 09:30:00,23.93,23.93,23.48,23.52,285150.0,14.014,14.014,13.7505,13.7739,285150.0
2009-12-08 09:40:00,23.52,23.54,23.37,23.44,203100.0,13.7739,13.7856,13.686,13.727,203100.0
2009-12-08 09:50:00,23.45,23.54,23.41,23.51,124500.0,13.7329,13.7856,13.7095,13.768,124500.0
2009-12-08 10:00:00,23.53,23.61,23.49,23.59,99000.0,13.7797,13.8266,13.7563,13.8149,99000.0
2009-12-08 10:10:00,23.59,23.66,23.58,23.66,71100.0,13.8149,13.8559,13.809,13.8559,71100.0
2009-12-08 10:20:00,23.66,23.73,23.65,23.66,101850.0,13.8559,13.8969,13.85,13.8559,101850.0
2009-12-08 10:30:00,23.67,23.73,23.65,23.71,73500.0,13.8617,13.8969,13.85,13.8851,73500.0
2009-12-08 10:40:00,23.7,23.75,23.59,23.64,79200.0,13.8793,13.9086,13.8149,13.8442,79200.0
2009-12-08 10:50:00,23.63,23.65,23.55,23.63,76350.0,13.8383,13.85,13.7914,13.8383,76350.0
2009-12-08 11:00:00,23.65,23.85,23.62,23.85,178500.0,13.85,13.9671,13.8324,13.9671,178500.0
2009-12-08 11:10:00,23.85,23.97,23.83,23.9,201900.0,13.9671,14.0374,13.9554,13.9964,201900.0
2009-12-08 11:20:00,23.89,23.96,23.87,23.95,70950.0,13.9906,14.0316,13.9788,14.0257,70950.0
2009-12-08 11:30:00,23.95,24.03,23.91,24.01,105900.0,14.0257,14.0725,14.0023,14.0608,105900.0
2009-12-08 11:40:00,24.01,24.14,24.01,24.08,113100.0,14.0608,14.137,14.0608,14.1018,113100.0
2009-12-08 11:50:00,24.07,24.15,24.05,24.14,115200.0,14.096,14.1428,14.0843,14.137,115200.0
2009-12-08 12:00:00,24.15,24.15,24.08,24.11,155850.0,14.1428,14.1428,14.1018,14.1194,155850.0
2009-12-08 12:10:00,24.11,24.11,24.07,24.07,87300.0,14.1194,14.1194,14.096,14.096,87300.0
2009-12-08 12:20:00,24.07,24.07,23.99,24.03,70500.0,14.096,14.096,14.0491,14.0725,70500.0
2009-12-08 12:30:00,24.02,24.05,23.99,24.05,51750.0,14.0667,14.0843,14.0491,14.0843,51750.0
2009-12-08 12:40:00,24.06,24.06,23.99,24.01,56100.0,14.0901,14.0901,14.0491,14.0608,56100.0
2009-12-08 12:50:00,24.0,24.04,23.98,24.03,56100.0,14.055,14.0784,14.0433,14.0725,56100.0
2009-12-08 13:00:00,24.03,24.05,24.0,24.01,40350.0,14.0725,14.0843,14.055,14.0608,40350.0
2009-12-08 13:10:00,24.0,24.0,23.92,23.97,52650.0,14.055,14.055,14.0081,14.0374,52650.0
2009-12-08 13:20:00,23.97,23.97,23.89,23.89,57900.0,14.0374,14.0374,13.9906,13.9906,57900.0
2009-12-08 13:30:00,23.89,23.97,23.89,23.94,23700.0,13.9906,14.0374,13.9906,14.0198,23700.0
2009-12-08 13:40:00,23.95,24.0,23.93,23.97,55500.0,14.0257,14.055,14.014,14.0374,55500.0
2009-12-08 13:50:00,23.97,23.98,23.91,23.95,30450.0,14.0374,14.0433,14.0023,14.0257,30450.0
2009-12-08 14:00:00,23.95,23.98,23.91,23.98,35100.0,14.0257,14.0433,14.0023,14.0433,35100.0
2009-12-08 14:10:00,23.98,23.98,23.91,23.93,41400.0,14.0433,14.0433,14.0023,14.014,41400.0
2009-12-08 14:20:00,23.93,23.93,23.85,23.87,75150.0,14.014,14.014,13.9671,13.9788,75150.0
2009-12-08 14:30:00,23.88,23.93,23.85,23.88,127650.0,13.9847,14.014,13.9671,13.9847,127650.0
2009-12-08 14:40:00,23.88,23.89,23.83,23.87,76800.0,13.9847,13.9906,13.9554,13.9788,76800.0
2009-12-08 14:50:00,23.86,23.86,23.79,23.83,141300.0,13.973,13.973,13.932,13.9554,141300.0
2009-12-08 15:00:00,23.84,23.87,23.83,23.87,53100.0,13.9613,13.9788,13.9554,13.9788,53100.0
2009-12-08 15:10:00,23.87,23.9,23.85,23.89,95100.0,13.9788,13.9964,13.9671,13.9906,95100.0
2009-12-08 15:20:00,23.89,23.93,23.87,23.93,87300.0,13.9906,14.014,13.9788,14.014,87300.0
2009-12-08 15:30:00,23.92,23.94,23.87,23.87,161550.0,14.0081,14.0198,13.9788,13.9788,161550.0
2009-12-08 15:40:00,23.87,23.95,23.87,23.93,154050.0,13.9788,14.0257,13.9788,14.014,154050.0
2009-12-08 15:50:00,23.93,23.94,23.87,23.93,401550.0,14.014,14.0198,13.9788,14.014,401550.0
2009-12-09 09:30:00,23.83,23.9,23.63,23.77,131100.0,13.9554,13.9964,13.8383,13.9203,131100.0
2009-12-09 09:40:00,23.74,23.77,23.55,23.61,102600.0,13.9027,13.9203,13.7914,13.8266,102600.0
2009-12-09 09:50:00,23.59,23.73,23.57,23.69,108900.0,13.8149,13.8969,13.8032,13.8734,108900.0
2009-12-09 10:00:00,23.7,23.8,23.69,23.75,106200.0,13.8793,13.9379,13.8734,13.9086,106200.0
2009-12-09 10:10:00,23.75,23.83,23.72,23.74,97950.0,13.9086,13.9554,13.891,13.9027,97950.0
2009-12-09 10:20:00,23.73,23.75,23.67,23.7,45300.0,13.8969,13.9086,13.8617,13.8793,45300.0
2009-12-09 10:30:00,23.7,23.77,23.59,23.75,134550.0,13.8793,13.9203,13.8149,13.9086,134550.0
2009-12-09 10:40:00,23.76,23.95,23.75,23.95,82650.0,13.9144,14.0257,13.9086,14.0257,82650.0
2009-12-09 10:50:00,23.95,24.01,23.89,23.89,60300.0,14.0257,14.0608,13.9906,13.9906,60300.0
2009-12-09 11:00:00,23.89,23.98,23.88,23.94,44550.0,13.9906,14.0433,13.9847,14.0198,44550.0
2009-12-09 11:10:00,23.93,23.95,23.88,23.93,23400.0,14.014,14.0257,13.9847,14.014,23400.0
2009-12-09 11:20:00,23.92,23.95,23.89,23.89,36600.0,14.0081,14.0257,13.9906,13.9906,36600.0
2009-12-09 11:30:00,23.89,23.91,23.82,23.86,29100.0,13.9906,14.0023,13.9496,13.973,29100.0
2009-12-09 11:40:00,23.86,23.91,23.85,23.9,29400.0,13.973,14.0023,13.9671,13.9964,29400.0
2009-12-09 11:50:00,23.9,23.95,23.89,23.93,28200.0,13.9964,14.0257,13.9906,14.014,28200.0
2009-12-09 12:00:00,23.93,23.97,23.92,23.93,61500.0,14.014,14.0374,14.0081,14.014,61500.0
2009-12-09 12:10:00,23.93,23.98,23.91,23.92,84000.0,14.014,14.0433,14.0023,14.0081,84000.0
2009-12-09 12:20:00,23.92,23.96,23.91,23.95,156900.0,14.0081,14.0316,14.0023,14.0257,156900.0
2009-12-09 12:30:00,23.95,24.0,23.95,23.96,75750.0,14.0257,14.055,14.0257,14.0316,75750.0
2009-12-09 12:40:00,23.97,23.99,23.95,23.97,112800.0,14.0374,14.0491,14.0257,14.0374,112800.0
2009-12-09 12:50:00,23.96,24.0,23.96,23.97,60150.0,14.0316,14.055,14.0316,14.0374,60150.0
2009-12-09 13:00:00,23.97,24.01,23.94,23.99,177900.0,14.0374,14.0608,14.0198,14.0491,177900.0
2009-12-09 13:10:00,24.0,24.02,23.99,24.02,66000.0,14.055,14.0667,14.0491,14.0667,66000.0
2009-12-09 13:20:00,24.02,24.03,23.97,23.98,70650.0,14.0667,14.0725,14.0374,14.0433,70650.0
2009-12-09 13:30:00,23.98,24.01,23.96,23.97,90600.0,14.0433,14.0608,14.0316,14.0374,90600.0
2009-12-09 13:40:00,23.98,24.02,23.96,24.0,174150.0,14.0433,14.0667,14.0316,14.055,174150.0
2009-12-09 13:50:00,24.0,24.03,23.96,24.0,127500.0,14.055,14.0725,14.0316,14.055,127500.0
2009-12-09 14:00:00,23.99,24.05,23.98,24.05,105600.0,14.0491,14.0843,14.0433,14.0843,105600.0
2009-12-09 14:10:00,24.04,24.08,24.03,24.06,227550.0,14.0784,14.1018,14.0725,14.0901,227550.0
2009-12-09 14:20:00,24.07,24.09,24.05,24.07,83400.0,14.096,14.1077,14.0843,14.096,83400.0
2009-12-09 14:30:00,24.07,24.14,24.07,24.13,106650.0,14.096,14.137,14.096,14.1311,106650.0
2009-12-09 14:40:00,24.13,24.17,24.13,24.15,88500.0,14.1311,14.1545,14.1311,14.1428,88500.0
2009-12-09 14:50:00,24.15,24.24,24.15,24.2,133500.0,14.1428,14.1955,14.1428,14.1721,133500.0
2009-12-09 15:00:00,24.21,24.31,24.21,24.29,129450.0,14.178,14.2365,14.178,14.2248,129450.0
2009-12-09 15:10:00,24.29,24.35,24.29,24.31,117450.0,14.2248,14.2599,14.2248,14.2365,117450.0
2009-12-09 15:20:00,24.31,24.37,24.29,24.33,113400.0,14.2365,14.2717,14.2248,14.2482,113400.0
2009-12-09 15:30:00,24.33,24.34,24.27,24.27,177900.0,14.2482,14.2541,14.2131,14.2131,177900.0
2009-12-09 15:40:00,24.28,24.35,24.27,24.34,155550.0,14.219,14.2599,14.2131,14.2541,155550.0
2009-12-09 15:50:00,24.34,24.34,24.27,24.31,365850.0,14.2541,14.2541,14.2131,14.2365,365850.0
2009-12-10 09:30:00,24.4,24.48,24.35,24.47,129750.0,14.2892,14.3361,14.2599,14.3302,129750.0
2009-12-10 09:40:00,24.48,24.54,24.47,24.53,103800.0,14.3361,14.3712,14.3302,14.3654,103800.0
2009-12-10 09:50:00,24.52,24.53,24.43,24.49,119250.0,14.3595,14.3654,14.3068,14.3419,119250.0
2009-12-10 10:00:00,24.48,24.52,24.42,24.49,115950.0,14.3361,14.3595,14.3009,14.3419,115950.0
2009-12-10 10:10:00,24.49,24.51,24.43,24.46,82350.0,14.3419,14.3536,14.3068,14.3244,82350.0
2009-12-10 10:20:00,24.45,24.54,24.44,24.51,91800.0,14.3185,14.3712,14.3127,14.3536,91800.0
2009-12-10 10:30:00,24.51,24.54,24.51,24.52,287400.0,14.3536,14.3712,14.3536,14.3595,287400.0
2009-12-10 10:40:00,24.52,24.53,24.5,24.51,104400.0,14.3595,14.3654,14.3478,14.3536,104400.0
2009-12-10 10:50:00,24.5,24.54,24.5,24.51,163050.0,14.3478,14.3712,14.3478,14.3536,163050.0
2009-12-10 11:00:00,24.51,24.53,24.5,24.52,125250.0,14.3536,14.3654,14.3478,14.3595,125250.0
2009-12-10 11:10:00,24.52,24.53,24.51,24.52,89550.0,14.3595,14.3654,14.3536,14.3595,89550.0
2009-12-10 11:20:00,24.52,24.54,24.51,24.53,189900.0,14.3595,14.3712,14.3536,14.3654,189900.0
2009-12-10 11:30:00,24.53,24.55,24.51,24.53,390750.0,14.3654,14.3771,14.3536,14.3654,390750.0
2009-12-10 11:40:00,24.53,24.54,24.52,24.53,100500.0,14.3654,14.3712,14.3595,14.3654,100500.0
2009-12-10 11:50:00,24.53,24.53,24.51,24.51,64500.0,14.3654,14.3654,14.3536,14.3536,64500.0
2009-12-10 12:00:00,24.51,24.53,24.51,24.53,70500.0,14.3536,14.3654,14.3536,14.3654,70500.0
2009-12-10 12:10:00,24.53,24.54,24.52,24.53,223950.0,14.3654,14.3712,14.3595,14.3654,223950.0
2009-12-10 12:20:00,24.53,24.53,24.52,24.53,75450.0,14.3654,14.3654,14.3595,14.3654,75450.0
2009-12-10 12:30:00,24.53,24.54,24.51,24.53,82800.0,14.3654,14.3712,14.3536,14.3654,82800.0
2009-12-10 12:40:00,24.53,24.54,24.52,24.53,68550.0,14.3654,14.3712,14.3595,14.3654,68550.0
2009-12-10 12:50:00,24.53,24.54,24.52,24.53,49800.0,14.3654,14.3712,14.3595,14.3654,49800.0
2009-12-10 13:00:00,24.53,24.54,24.49,24.51,287400.0,14.3654,14.3712,14.3419,14.3536,287400.0
2009-12-10 13:10:00,24.51,24.52,24.48,24.49,200400.0,14.3536,14.3595,14.3361,14.3419,200400.0
2009-12-10 13:20:00,24.49,24.5,24.48,24.5,34950.0,14.3419,14.3478,14.3361,14.3478,34950.0
2009-12-10 13:30:00,24.5,24.53,24.49,24.52,35700.0,14.3478,14.3654,14.3419,14.3595,35700.0
2009-12-10 13:40:00,24.52,24.53,24.48,24.49,65100.0,14.3595,14.3654,14.3361,14.3419,65100.0
2009-12-10 13:50:00,24.49,24.49,24.45,24.49,32250.0,14.3419,14.3419,14.3185,14.3419,32250.0
2009-12-10 14:00:00,24.49,24.5,24.47,24.49,22350.0,14.3419,14.3478,14.3302,14.3419,22350.0
2009-12-10 14:10:00,24.49,24.51,24.47,24.51,28950.0,14.3419,14.3536,14.3302,14.3536,28950.0
2009-12-10 14:20:00,24.51,24.52,24.49,24.51,24300.0,14.3536,14.3595,14.3419,14.3536,24300.0
2009-12-10 14:30:00,24.51,24.51,24.47,24.47,33150.0,14.3536,14.3536,14.3302,14.3302,33150.0
2009-12-10 14:40:00,24.47,24.47,24.43,24.43,65250.0,14.3302,14.3302,14.3068,14.3068,65250.0
2009-12-10 14:50:00,24.43,24.44,24.41,24.42,31950.0,14.3068,14.3127,14.2951,14.3009,31950.0
2009-12-10 15:00:00,24.42,24.42,24.37,24.37,68100.0,14.3009,14.3009,14.2717,14.2717,68100.0
2009-12-10 15:10:00,24.37,24.41,24.36,24.37,47700.0,14.2717,14.2951,14.2658,14.2717,47700.0
2009-12-10 15:20:00,24.36,24.36,24.26,24.27,97050.0,14.2658,14.2658,14.2072,14.2131,97050.0
2009-12-10 15:30:00,24.26,24.29,24.25,24.29,117900.0,14.2072,14.2248,14.2014,14.2248,117900.0
2009-12-10 15:40:00,24.29,24.3,24.27,24.3,167700.0,14.2248,14.2307,14.2131,14.2307,167700.0
2009-12-10 15:50:00,24.3,24.3,24.23,24.25,452400.0,14.2307,14.2307,14.1897,14.2014,452400.0
2009-12-11 09:30:00,24.35,24.49,24.22,24.34,51150.0,14.2599,14.3419,14.1838,14.2541,51150.0
2009-12-11 09:40:00,24.34,24.46,24.33,24.37,31350.0,14.2541,14.3244,14.2482,14.2717,31350.0
2009-12-11 09:50:00,24.36,24.39,24.24,24.3,115050.0,14.2658,14.2834,14.1955,14.2307,115050.0
2009-12-11 10:00:00,24.31,24.31,24.19,24.22,62400.0,14.2365,14.2365,14.1662,14.1838,62400.0
2009-12-11 10:10:00,24.23,24.27,24.22,24.27,43650.0,14.1897,14.2131,14.1838,14.2131,43650.0
2009-12-11 10:20:00,24.27,24.28,24.23,24.25,30450.0,14.2131,14.219,14.1897,14.2014,30450.0
2009-12-11 10:30:00,24.25,24.27,24.18,24.21,39150.0,14.2014,14.2131,14.1604,14.178,39150.0
2009-12-11 10:40:00,24.22,24.25,24.22,24.23,20850.0,14.1838,14.2014,14.1838,14.1897,20850.0
2009-12-11 10:50:00,24.23,24.29,24.21,24.25,49050.0,14.1897,14.2248,14.178,14.2014,49050.0
2009-12-11 11:00:00,24.25,24.25,24.15,24.15,22350.0,14.2014,14.2014,14.1428,14.1428,22350.0
2009-12-11 11:10:00,24.15,24.19,24.15,24.17,27600.0,14.1428,14.1662,14.1428,14.1545,27600.0
2009-12-11 11:20:00,24.17,24.18,24.01,24.05,75450.0,14.1545,14.1604,14.0608,14.0843,75450.0
2009-12-11 11:30:00,24.04,24.07,24.01,24.07,36600.0,14.0784,14.096,14.0608,14.096,36600.0
2009-12-11 11:40:00,24.06,24.06,23.99,23.99,59550.0,14.0901,14.0901,14.0491,14.0491,59550.0
2009-12-11 11:50:00,23.99,24.05,23.98,24.05,48150.0,14.0491,14.0843,14.0433,14.0843,48150.0
2009-12-11 12:00:00,24.06,24.07,24.02,24.07,35400.0,14.0901,14.096,14.0667,14.096,35400.0
2009-12-11 12:10:00,24.07,24.09,24.05,24.08,22050.0,14.096,14.1077,14.0843,14.1018,22050.0
2009-12-11 12:20:00,24.07,24.1,24.05,24.06,27750.0,14.096,14.1135,14.0843,14.0901,27750.0
2009-12-11 12:30:00,24.05,24.1,24.04,24.1,35550.0,14.0843,14.1135,14.0784,14.1135,35550.0
2009-12-11 12:40:00,24.11,24.11,24.07,24.09,27600.0,14.1194,14.1194,14.096,14.1077,27600.0
2009-12-11 12:50:00,24.09,24.17,24.09,24.16,42300.0,14.1077,14.1545,14.1077,14.1487,42300.0
2009-12-11 13:00:00,24.17,24.19,24.15,24.15,30450.0,14.1545,14.1662,14.1428,14.1428,30450.0
2009-12-11 13:10:00,24.16,24.17,24.15,24.16,22050.0,14.1487,14.1545,14.1428,14.1487,22050.0
2009-12-11 13:20:00,24.16,24.18,24.15,24.17,25500.0,14.1487,14.1604,14.1428,14.1545,25500.0
2009-12-11 13:30:00,24.17,24.19,24.17,24.19,28050.0,14.1545,14.1662,14.1545,14.1662,28050.0
2009-12-11 13:40:00,24.2,24.21,24.17,24.17,29100.0,14.1721,14.178,14.1545,14.1545,29100.0
2009-12-11 13:50:00,24.17,24.2,24.17,24.19,33000.0,14.1545,14.1721,14.1545,14.1662,33000.0
2009-12-11 14:00:00,24.2,24.25,24.18,24.25,56400.0,14.1721,14.2014,14.1604,14.2014,56400.0
2009-12-11 14:10:00,24.24,24.27,24.23,24.25,37650.0,14.1955,14.2131,14.1897,14.2014,37650.0
2009-12-11 14:20:00,24.25,24.27,24.24,24.25,38250.0,14.2014,14.2131,14.1955,14.2014,38250.0
2009-12-11 14:30:00,24.24,24.25,24.19,24.21,35100.0,14.1955,14.2014,14.1662,14.178,35100.0
2009-12-11 14:40:00,24.21,24.24,24.17,24.19,56550.0,14.178,14.1955,14.1545,14.1662,56550.0
2009-12-11 14:50:00,24.19,24.23,24.19,24.21,45450.0,14.1662,14.1897,14.1662,14.178,45450.0
2009-12-11 15:00:00,24.21,24.25,24.2,24.25,32550.0,14.178,14.2014,14.1721,14.2014,32550.0
2009-12-11 15:10:00,24.24,24.25,24.16,24.17,181800.0,14.1955,14.2014,14.1487,14.1545,181800.0
2009-12-11 15:20:00,24.17,24.21,24.16,24.19,160650.0,14.1545,14.178,14.1487,14.1662,160650.0
2009-12-11 15:30:00,24.19,24.19,24.15,24.15,160500.0,14.1662,14.1662,14.1428,14.1428,160500.0
2009-12-11 15:40:00,24.16,24.16,24.07,24.1,167700.0,14.1487,14.1487,14.096,14.1135,167700.0
2009-12-11 15:50:00,24.1,24.1,24.07,24.09,290100.0,14.1135,14.1135,14.096,14.1077,290100.0
2009-12-14 09:30:00,24.19,24.53,24.19,24.39,75150.0,14.1662,14.3654,14.1662,14.2834,75150.0
2009-12-14 09:40:00,24.39,24.42,24.32,24.34,62400.0,14.2834,14.3009,14.2424,14.2541,62400.0
2009-12-14 09:50:00,24.32,24.39,24.31,24.33,34950.0,14.2424,14.2834,14.2365,14.2482,34950.0
2009-12-14 10:00:00,24.33,24.34,24.23,24.23,42900.0,14.2482,14.2541,14.1897,14.1897,42900.0
2009-12-14 10:10:00,24.23,24.24,24.15,24.15,90900.0,14.1897,14.1955,14.1428,14.1428,90900.0
2009-12-14 10:20:00,24.16,24.27,24.15,24.27,62700.0,14.1487,14.2131,14.1428,14.2131,62700.0
2009-12-14 10:30:00,24.27,24.31,24.23,24.24,47550.0,14.2131,14.2365,14.1897,14.1955,47550.0
2009-12-14 10:40:00,24.25,24.25,24.19,24.23,27450.0,14.2014,14.2014,14.1662,14.1897,27450.0
2009-12-14 10:50:00,24.24,24.29,24.23,24.27,71400.0,14.1955,14.2248,14.1897,14.2131,71400.0
2009-12-14 11:00:00,24.27,24.3,24.26,24.27,40200.0,14.2131,14.2307,14.2072,14.2131,40200.0
2009-12-14 11:10:00,24.27,24.29,24.25,24.26,54450.0,14.2131,14.2248,14.2014,14.2072,54450.0
2009-12-14 11:20:00,24.25,24.33,24.25,24.33,65700.0,14.2014,14.2482,14.2014,14.2482,65700.0
2009-12-14 11:30:00,24.32,24.35,24.32,24.35,18900.0,14.2424,14.2599,14.2424,14.2599,18900.0
2009-12-14 11:40:00,24.35,24.39,24.35,24.37,45750.0,14.2599,14.2834,14.2599,14.2717,45750.0
2009-12-14 11:50:00,24.37,24.37,24.29,24.31,37050.0,14.2717,14.2717,14.2248,14.2365,37050.0
2009-12-14 12:00:00,24.33,24.33,24.31,24.33,18450.0,14.2482,14.2482,14.2365,14.2482,18450.0
2009-12-14 12:10:00,24.33,24.33,24.32,24.33,27600.0,14.2482,14.2482,14.2424,14.2482,27600.0
2009-12-14 12:20:00,24.33,24.36,24.32,24.35,35850.0,14.2482,14.2658,14.2424,14.2599,35850.0
2009-12-14 12:30:00,24.36,24.36,24.35,24.35,23400.0,14.2658,14.2658,14.2599,14.2599,23400.0
2009-12-14 12:40:00,24.35,24.37,24.34,24.36,68100.0,14.2599,14.2717,14.2541,14.2658,68100.0
2009-12-14 12:50:00,24.35,24.38,24.33,24.37,41250.0,14.2599,14.2775,14.2482,14.2717,41250.0
2009-12-14 13:00:00,24.37,24.37,24.31,24.31,41850.0,14.2717,14.2717,14.2365,14.2365,41850.0
2009-12-14 13:10:00,24.31,24.31,24.27,24.3,20850.0,14.2365,14.2365,14.2131,14.2307,20850.0
2009-12-14 13:20:00,24.3,24.37,24.29,24.33,32250.0,14.2307,14.2717,14.2248,14.2482,32250.0
2009-12-14 13:30:00,24.34,24.34,24.27,24.29,46950.0,14.2541,14.2541,14.2131,14.2248,46950.0
2009-12-14 13:40:00,24.3,24.33,24.27,24.31,29250.0,14.2307,14.2482,14.2131,14.2365,29250.0
2009-12-14 13:50:00,24.31,24.35,24.31,24.33,27750.0,14.2365,14.2599,14.2365,14.2482,27750.0
2009-12-14 14:00:00,24.33,24.34,24.3,24.31,37200.0,14.2482,14.2541,14.2307,14.2365,37200.0
2009-12-14 14:10:00,24.31,24.31,24.26,24.26,46950.0,14.2365,14.2365,14.2072,14.2072,46950.0
2009-12-14 14:20:00,24.27,24.3,24.26,24.27,26100.0,14.2131,14.2307,14.2072,14.2131,26100.0
2009-12-14 14:30:00,24.27,24.35,24.27,24.34,25650.0,14.2131,14.2599,14.2131,14.2541,25650.0
2009-12-14 14:40:00,24.34,24.35,24.31,24.33,53550.0,14.2541,14.2599,14.2365,14.2482,53550.0
2009-12-14 14:50:00,24.33,24.35,24.31,24.34,45150.0,14.2482,14.2599,14.2365,14.2541,45150.0
2009-12-14 15:00:00,24.33,24.36,24.31,24.33,81450.0,14.2482,14.2658,14.2365,14.2482,81450.0
2009-12-14 15:10:00,24.33,24.36,24.32,24.33,101250.0,14.2482,14.2658,14.2424,14.2482,101250.0
2009-12-14 15:20:00,24.33,24.34,24.29,24.31,67200.0,14.2482,14.2541,14.2248,14.2365,67200.0
2009-12-14 15:30:00,24.31,24.36,24.31,24.35,73350.0,14.2365,14.2658,14.2365,14.2599,73350.0
2009-12-14 15:40:00,24.34,24.37,24.32,24.37,97350.0,14.2541,14.2717,14.2424,14.2717,97350.0
2009-12-14 15:50:00,24.37,24.37,24.34,24.34,181500.0,14.2717,14.2717,14.2541,14.2541,181500.0
2009-12-15 09:30:00,24.15,24.25,24.06,24.07,120000.0,14.1428,14.2014,14.0901,14.096,120000.0
2009-12-15 09:40:00,24.08,24.11,24.02,24.03,51450.0,14.1018,14.1194,14.0667,14.0725,51450.0
2009-12-15 09:50:00,24.03,24.04,23.88,23.89,119400.0,14.0725,14.0784,13.9847,13.9906,119400.0
2009-12-15 10:00:00,23.89,23.98,23.88,23.98,49350.0,13.9906,14.0433,13.9847,14.0433,49350.0
2009-12-15 10:10:00,23.98,24.05,23.95,24.03,69450.0,14.0433,14.0843,14.0257,14.0725,69450.0
2009-12-15 10:20:00,24.05,24.07,24.03,24.05,68700.0,14.0843,14.096,14.0725,14.0843,68700.0
2009-12-15 10:30:00,24.04,24.09,24.03,24.08,28650.0,14.0784,14.1077,14.0725,14.1018,28650.0
2009-12-15 10:40:00,24.08,24.15,24.07,24.15,47250.0,14.1018,14.1428,14.096,14.1428,47250.0
2009-12-15 10:50:00,24.15,24.21,24.15,24.2,50100.0,14.1428,14.178,14.1428,14.1721,50100.0
2009-12-15 11:00:00,24.2,24.23,24.17,24.22,50550.0,14.1721,14.1897,14.1545,14.1838,50550.0
2009-12-15 11:10:00,24.21,24.25,24.17,24.2,60150.0,14.178,14.2014,14.1545,14.1721,60150.0
2009-12-15 11:20:00,24.21,24.25,24.19,24.2,44850.0,14.178,14.2014,14.1662,14.1721,44850.0
2009-12-15 11:30:00,24.19,24.19,24.15,24.17,30000.0,14.1662,14.1662,14.1428,14.1545,30000.0
2009-12-15 11:40:00,24.17,24.17,24.11,24.12,34200.0,14.1545,14.1545,14.1194,14.1253,34200.0
2009-12-15 11:50:00,24.13,24.13,24.07,24.09,68250.0,14.1311,14.1311,14.096,14.1077,68250.0
2009-12-15 12:00:00,24.09,24.13,24.08,24.11,40950.0,14.1077,14.1311,14.1018,14.1194,40950.0
2009-12-15 12:10:00,24.12,24.13,24.07,24.08,68100.0,14.1253,14.1311,14.096,14.1018,68100.0
2009-12-15 12:20:00,24.07,24.09,24.05,24.06,42000.0,14.096,14.1077,14.0843,14.0901,42000.0
2009-12-15 12:30:00,24.05,24.11,24.05,24.07,42600.0,14.0843,14.1194,14.0843,14.096,42600.0
2009-12-15 12:40:00,24.07,24.07,24.03,24.03,44850.0,14.096,14.096,14.0725,14.0725,44850.0
2009-12-15 12:50:00,24.04,24.04,23.99,24.02,72450.0,14.0784,14.0784,14.0491,14.0667,72450.0
2009-12-15 13:00:00,24.02,24.05,23.98,24.0,74850.0,14.0667,14.0843,14.0433,14.055,74850.0
2009-12-15 13:10:00,24.01,24.01,23.95,23.95,50250.0,14.0608,14.0608,14.0257,14.0257,50250.0
2009-12-15 13:20:00,23.96,23.98,23.91,23.91,99900.0,14.0316,14.0433,14.0023,14.0023,99900.0
2009-12-15 13:30:00,23.91,23.95,23.85,23.86,173700.0,14.0023,14.0257,13.9671,13.973,173700.0
2009-12-15 13:40:00,23.87,23.87,23.83,23.84,92100.0,13.9788,13.9788,13.9554,13.9613,92100.0
2009-12-15 13:50:00,23.85,23.9,23.84,23.89,32550.0,13.9671,13.9964,13.9613,13.9906,32550.0
2009-12-15 14:00:00,23.89,23.93,23.87,23.88,91350.0,13.9906,14.014,13.9788,13.9847,91350.0
2009-12-15 14:10:00,23.89,23.91,23.89,23.89,69600.0,13.9906,14.0023,13.9906,13.9906,69600.0
2009-12-15 14:20:00,23.9,23.94,23.9,23.93,76800.0,13.9964,14.0198,13.9964,14.014,76800.0
2009-12-15 14:30:00,23.93,23.95,23.9,23.94,88050.0,14.014,14.0257,13.9964,14.0198,88050.0
2009-12-15 14:40:00,23.95,23.98,23.87,23.89,167250.0,14.0257,14.0433,13.9788,13.9906,167250.0
2009-12-15 14:50:00,23.88,23.89,23.85,23.87,60300.0,13.9847,13.9906,13.9671,13.9788,60300.0
2009-12-15 15:00:00,23.87,23.93,23.87,23.93,125850.0,13.9788,14.014,13.9788,14.014,125850.0
2009-12-15 15:10:00,23.93,23.93,23.87,23.87,60600.0,14.014,14.014,13.9788,13.9788,60600.0
2009-12-15 15:20:00,23.87,23.88,23.83,23.85,124650.0,13.9788,13.9847,13.9554,13.9671,124650.0
2009-12-15 15:30:00,23.85,23.85,23.78,23.79,211200.0,13.9671,13.9671,13.9261,13.932,211200.0
2009-12-15 15:40:00,23.79,23.79,23.71,23.74,240900.0,13.932,13.932,13.8851,13.9027,240900.0
2009-12-15 15:50:00,23.74,23.79,23.73,23.77,355950.0,13.9027,13.932,13.8969,13.9203,355950.0
2009-12-16 09:30:00,23.81,23.99,23.71,23.93,77250.0,13.9437,14.0491,13.8851,14.014,77250.0
2009-12-16 09:40:00,23.94,23.99,23.86,23.88,66300.0,14.0198,14.0491,13.973,13.9847,66300.0
2009-12-16 09:50:00,23.89,23.91,23.84,23.89,76650.0,13.9906,14.0023,13.9613,13.9906,76650.0
2009-12-16 10:00:00,23.89,23.91,23.82,23.83,90600.0,13.9906,14.0023,13.9496,13.9554,90600.0
2009-12-16 10:10:00,23.83,23.83,23.72,23.73,53400.0,13.9554,13.9554,13.891,13.8969,53400.0
2009-12-16 10:20:00,23.73,23.75,23.64,23.65,68700.0,13.8969,13.9086,13.8442,13.85,68700.0
2009-12-16 10:30:00,23.66,23.75,23.65,23.74,129600.0,13.8559,13.9086,13.85,13.9027,129600.0
2009-12-16 10:40:00,23.73,23.78,23.73,23.77,52500.0,13.8969,13.9261,13.8969,13.9203,52500.0
2009-12-16 10:50:00,23.77,23.83,23.77,23.79,69750.0,13.9203,13.9554,13.9203,13.932,69750.0
2009-12-16 11:00:00,23.8,23.81,23.77,23.77,85050.0,13.9379,13.9437,13.9203,13.9203,85050.0
2009-12-16 11:10:00,23.77,23.79,23.76,23.77,63300.0,13.9203,13.932,13.9144,13.9203,63300.0
2009-12-16 11:20:00,23.77,23.77,23.75,23.76,73800.0,13.9203,13.9203,13.9086,13.9144,73800.0
2009-12-16 11:30:00,23.76,23.8,23.75,23.77,59250.0,13.9144,13.9379,13.9086,13.9203,59250.0
2009-12-16 11:40:00,23.77,23.77,23.75,23.75,40200.0,13.9203,13.9203,13.9086,13.9086,40200.0
2009-12-16 11:50:00,23.75,23.77,23.75,23.76,59700.0,13.9086,13.9203,13.9086,13.9144,59700.0
2009-12-16 12:00:00,23.77,23.77,23.64,23.65,159150.0,13.9203,13.9203,13.8442,13.85,159150.0
2009-12-16 12:10:00,23.66,23.67,23.63,23.64,62100.0,13.8559,13.8617,13.8383,13.8442,62100.0
2009-12-16 12:20:00,23.64,23.71,23.63,23.71,45000.0,13.8442,13.8851,13.8383,13.8851,45000.0
2009-12-16 12:30:00,23.71,23.72,23.66,23.66,80250.0,13.8851,13.891,13.8559,13.8559,80250.0
2009-12-16 12:40:00,23.66,23.67,23.63,23.63,100200.0,13.8559,13.8617,13.8383,13.8383,100200.0
2009-12-16 12:50:00,23.63,23.63,23.59,23.59,76200.0,13.8383,13.8383,13.8149,13.8149,76200.0
2009-12-16 13:00:00,23.59,23.6,23.57,23.59,71550.0,13.8149,13.8207,13.8032,13.8149,71550.0
2009-12-16 13:10:00,23.59,23.62,23.59,23.62,61650.0,13.8149,13.8324,13.8149,13.8324,61650.0
2009-12-16 13:20:00,23.61,23.61,23.55,23.55,155250.0,13.8266,13.8266,13.7914,13.7914,155250.0
2009-12-16 13:30:00,23.55,23.55,23.53,23.53,80100.0,13.7914,13.7914,13.7797,13.7797,80100.0
2009-12-16 13:40:00,23.53,23.54,23.5,23.51,91800.0,13.7797,13.7856,13.7622,13.768,91800.0
2009-12-16 13:50:00,23.51,23.51,23.43,23.45,129750.0,13.768,13.768,13.7212,13.7329,129750.0
2009-12-16 14:00:00,23.45,23.47,23.39,23.41,137100.0,13.7329,13.7446,13.6977,13.7095,137100.0
2009-12-16 14:10:00,23.42,23.51,23.41,23.51,134100.0,13.7153,13.768,13.7095,13.768,134100.0
2009-12-16 14:20:00,23.51,23.53,23.39,23.47,79200.0,13.768,13.7797,13.6977,13.7446,79200.0
2009-12-16 14:30:00,23.47,23.48,23.43,23.46,104700.0,13.7446,13.7505,13.7212,13.7387,104700.0
2009-12-16 14:40:00,23.46,23.48,23.43,23.43,116250.0,13.7387,13.7505,13.7212,13.7212,116250.0
2009-12-16 14:50:00,23.43,23.44,23.4,23.43,98100.0,13.7212,13.727,13.7036,13.7212,98100.0
2009-12-16 15:00:00,23.43,23.47,23.4,23.47,165600.0,13.7212,13.7446,13.7036,13.7446,165600.0
2009-12-16 15:10:00,23.47,23.49,23.44,23.49,103050.0,13.7446,13.7563,13.727,13.7563,103050.0
2009-12-16 15:20:00,23.49,23.5,23.41,23.41,157650.0,13.7563,13.7622,13.7095,13.7095,157650.0
2009-12-16 15:30:00,23.41,23.51,23.41,23.5,135000.0,13.7095,13.768,13.7095,13.7622,135000.0
2009-12-16 15:40:00,23.5,23.51,23.49,23.51,138000.0,13.7622,13.768,13.7563,13.768,138000.0
2009-12-16 15:50:00,23.51,23.54,23.5,23.53,453000.0,13.768,13.7856,13.7622,13.7797,453000.0
2009-12-17 09:30:00,23.43,23.49,23.17,23.47,176100.0,13.7212,13.7563,13.5689,13.7446,176100.0
2009-12-17 09:40:00,23.47,23.54,23.37,23.43,138750.0,13.7446,13.7856,13.686,13.7212,138750.0
2009-12-17 09:50:00,23.42,23.45,23.2,23.24,129300.0,13.7153,13.7329,13.5865,13.6099,129300.0
2009-12-17 10:00:00,23.25,23.31,23.15,23.25,176400.0,13.6158,13.6509,13.5572,13.6158,176400.0
2009-12-17 10:10:00,23.27,23.37,23.25,23.32,69450.0,13.6275,13.686,13.6158,13.6568,69450.0
2009-12-17 10:20:00,23.33,23.39,23.29,23.31,59850.0,13.6626,13.6977,13.6392,13.6509,59850.0
2009-12-17 10:30:00,23.31,23.35,23.29,23.35,46050.0,13.6509,13.6743,13.6392,13.6743,46050.0
2009-12-17 10:40:00,23.35,23.41,23.33,23.41,74400.0,13.6743,13.7095,13.6626,13.7095,74400.0
2009-12-17 10:50:00,23.41,23.5,23.39,23.5,54600.0,13.7095,13.7622,13.6977,13.7622,54600.0
2009-12-17 11:00:00,23.51,23.57,23.51,23.55,70050.0,13.768,13.8032,13.768,13.7914,70050.0
2009-12-17 11:10:00,23.55,23.62,23.53,23.61,132300.0,13.7914,13.8324,13.7797,13.8266,132300.0
2009-12-17 11:20:00,23.61,23.71,23.59,23.6,107850.0,13.8266,13.8851,13.8149,13.8207,107850.0
2009-12-17 11:30:00,23.61,23.63,23.55,23.61,47400.0,13.8266,13.8383,13.7914,13.8266,47400.0
2009-12-17 11:40:00,23.61,23.61,23.51,23.53,36150.0,13.8266,13.8266,13.768,13.7797,36150.0
2009-12-17 11:50:00,23.53,23.54,23.51,23.52,44250.0,13.7797,13.7856,13.768,13.7739,44250.0
2009-12-17 12:00:00,23.53,23.55,23.46,23.55,32550.0,13.7797,13.7914,13.7387,13.7914,32550.0
2009-12-17 12:10:00,23.55,23.59,23.55,23.57,21900.0,13.7914,13.8149,13.7914,13.8032,21900.0
2009-12-17 12:20:00,23.57,23.57,23.51,23.53,31500.0,13.8032,13.8032,13.768,13.7797,31500.0
2009-12-17 12:30:00,23.53,23.54,23.47,23.51,52200.0,13.7797,13.7856,13.7446,13.768,52200.0
2009-12-17 12:40:00,23.51,23.51,23.41,23.41,106050.0,13.768,13.768,13.7095,13.7095,106050.0
2009-12-17 12:50:00,23.41,23.49,23.41,23.46,79200.0,13.7095,13.7563,13.7095,13.7387,79200.0
2009-12-17 13:00:00,23.47,23.55,23.46,23.55,39450.0,13.7446,13.7914,13.7387,13.7914,39450.0
2009-12-17 13:10:00,23.54,23.59,23.53,23.58,79650.0,13.7856,13.8149,13.7797,13.809,79650.0
2009-12-17 13:20:00,23.58,23.62,23.57,23.59,88650.0,13.809,13.8324,13.8032,13.8149,88650.0
2009-12-17 13:30:00,23.59,23.61,23.57,23.61,43950.0,13.8149,13.8266,13.8032,13.8266,43950.0
2009-12-17 13:40:00,23.61,23.63,23.55,23.55,53400.0,13.8266,13.8383,13.7914,13.7914,53400.0
2009-12-17 13:50:00,23.55,23.61,23.55,23.6,57450.0,13.7914,13.8266,13.7914,13.8207,57450.0
2009-12-17 14:00:00,23.59,23.64,23.58,23.62,43500.0,13.8149,13.8442,13.809,13.8324,43500.0
2009-12-17 14:10:00,23.62,23.64,23.6,23.61,66150.0,13.8324,13.8442,13.8207,13.8266,66150.0
2009-12-17 14:20:00,23.61,23.66,23.61,23.65,44100.0,13.8266,13.8559,13.8266,13.85,44100.0
2009-12-17 14:30:00,23.65,23.69,23.64,23.67,84450.0,13.85,13.8734,13.8442,13.8617,84450.0
2009-12-17 14:40:00,23.67,23.67,23.62,23.63,77850.0,13.8617,13.8617,13.8324,13.8383,77850.0
2009-12-17 14:50:00,23.64,23.67,23.62,23.67,52950.0,13.8442,13.8617,13.8324,13.8617,52950.0
2009-12-17 15:00:00,23.67,23.71,23.67,23.68,110250.0,13.8617,13.8851,13.8617,13.8676,110250.0
2009-12-17 15:10:00,23.69,23.69,23.63,23.67,174450.0,13.8734,13.8734,13.8383,13.8617,174450.0
2009-12-17 15:20:00,23.67,23.67,23.65,23.67,137100.0,13.8617,13.8617,13.85,13.8617,137100.0
2009-12-17 15:30:00,23.67,23.73,23.67,23.71,162600.0,13.8617,13.8969,13.8617,13.8851,162600.0
2009-12-17 15:40:00,23.71,23.74,23.66,23.67,254400.0,13.8851,13.9027,13.8559,13.8617,254400.0
2009-12-17 15:50:00,23.67,23.67,23.62,23.62,387000.0,13.8617,13.8617,13.8324,13.8324,387000.0
2009-12-18 09:30:00,23.74,24.0,23.72,23.84,1676100.0,13.9027,14.055,13.891,13.9613,1676100.0
2009-12-18 09:40:00,23.83,24.03,23.78,23.98,145950.0,13.9554,14.0725,13.9261,14.0433,145950.0
2009-12-18 09:50:00,23.98,24.05,23.98,23.99,158400.0,14.0433,14.0843,14.0433,14.0491,158400.0
2009-12-18 10:00:00,23.99,24.0,23.94,23.99,82650.0,14.0491,14.055,14.0198,14.0491,82650.0
2009-12-18 10:10:00,23.99,24.01,23.95,23.97,54600.0,14.0491,14.0608,14.0257,14.0374,54600.0
2009-12-18 10:20:00,23.97,23.99,23.89,23.89,66150.0,14.0374,14.0491,13.9906,13.9906,66150.0
2009-12-18 10:30:00,23.89,23.91,23.83,23.91,79200.0,13.9906,14.0023,13.9554,14.0023,79200.0
2009-12-18 10:40:00,23.91,23.93,23.75,23.75,69900.0,14.0023,14.014,13.9086,13.9086,69900.0
2009-12-18 10:50:00,23.74,23.82,23.73,23.78,44550.0,13.9027,13.9496,13.8969,13.9261,44550.0
2009-12-18 11:00:00,23.79,23.83,23.73,23.73,42300.0,13.932,13.9554,13.8969,13.8969,42300.0
2009-12-18 11:10:00,23.75,23.77,23.63,23.72,68250.0,13.9086,13.9203,13.8383,13.891,68250.0
2009-12-18 11:20:00,23.73,23.75,23.69,23.69,35850.0,13.8969,13.9086,13.8734,13.8734,35850.0
2009-12-18 11:30:00,23.69,23.71,23.64,23.67,36900.0,13.8734,13.8851,13.8442,13.8617,36900.0
2009-12-18 11:40:00,23.66,23.69,23.63,23.67,81000.0,13.8559,13.8734,13.8383,13.8617,81000.0
2009-12-18 11:50:00,23.67,23.77,23.67,23.76,55800.0,13.8617,13.9203,13.8617,13.9144,55800.0
2009-12-18 12:00:00,23.75,23.77,23.73,23.77,55200.0,13.9086,13.9203,13.8969,13.9203,55200.0
2009-12-18 12:10:00,23.77,23.81,23.76,23.77,49500.0,13.9203,13.9437,13.9144,13.9203,49500.0
2009-12-18 12:20:00,23.78,23.83,23.78,23.81,45300.0,13.9261,13.9554,13.9261,13.9437,45300.0
2009-12-18 12:30:00,23.81,23.83,23.78,23.83,45750.0,13.9437,13.9554,13.9261,13.9554,45750.0
2009-12-18 12:40:00,23.83,23.86,23.81,23.83,54900.0,13.9554,13.973,13.9437,13.9554,54900.0
2009-12-18 12:50:00,23.83,23.88,23.83,23.87,52050.0,13.9554,13.9847,13.9554,13.9788,52050.0
2009-12-18 13:00:00,23.87,23.87,23.85,23.87,64350.0,13.9788,13.9788,13.9671,13.9788,64350.0
2009-12-18 13:10:00,23.87,23.89,23.83,23.86,87150.0,13.9788,13.9906,13.9554,13.973,87150.0
2009-12-18 13:20:00,23.86,23.95,23.84,23.93,102450.0,13.973,14.0257,13.9613,14.014,102450.0
2009-12-18 13:30:00,23.93,23.93,23.9,23.9,77400.0,14.014,14.014,13.9964,13.9964,77400.0
2009-12-18 13:40:00,23.91,23.97,23.91,23.95,39600.0,14.0023,14.0374,14.0023,14.0257,39600.0
2009-12-18 13:50:00,23.95,23.98,23.92,23.98,82500.0,14.0257,14.0433,14.0081,14.0433,82500.0
2009-12-18 14:00:00,23.98,23.99,23.95,23.95,60300.0,14.0433,14.0491,14.0257,14.0257,60300.0
2009-12-18 14:10:00,23.95,23.96,23.92,23.93,65250.0,14.0257,14.0316,14.0081,14.014,65250.0
2009-12-18 14:20:00,23.93,23.94,23.89,23.9,69000.0,14.014,14.0198,13.9906,13.9964,69000.0
2009-12-18 14:30:00,23.9,23.99,23.89,23.99,108450.0,13.9964,14.0491,13.9906,14.0491,108450.0
2009-12-18 14:40:00,23.98,24.0,23.96,23.97,73800.0,14.0433,14.055,14.0316,14.0374,73800.0
2009-12-18 14:50:00,23.97,24.01,23.96,23.99,119250.0,14.0374,14.0608,14.0316,14.0491,119250.0
2009-12-18 15:00:00,23.99,24.01,23.97,23.98,102600.0,14.0491,14.0608,14.0374,14.0433,102600.0
2009-12-18 15:10:00,23.98,24.03,23.97,24.01,91350.0,14.0433,14.0725,14.0374,14.0608,91350.0
2009-12-18 15:20:00,24.01,24.02,23.95,23.99,132600.0,14.0608,14.0667,14.0257,14.0491,132600.0
2009-12-18 15:30:00,23.99,23.99,23.93,23.93,157050.0,14.0491,14.0491,14.014,14.014,157050.0
2009-12-18 15:40:00,23.94,24.01,23.93,23.96,380100.0,14.0198,14.0608,14.014,14.0316,380100.0
2009-12-18 15:50:00,23.96,24.03,23.96,24.02,910200.0,14.0316,14.0725,14.0316,14.0667,910200.0
2009-12-21 09:30:00,24.03,24.23,24.03,24.15,169050.0,14.0725,14.1897,14.0725,14.1428,169050.0
2009-12-21 09:40:00,24.14,24.16,24.11,24.11,50850.0,14.137,14.1487,14.1194,14.1194,50850.0
2009-12-21 09:50:00,24.11,24.11,24.05,24.06,43200.0,14.1194,14.1194,14.0843,14.0901,43200.0
2009-12-21 10:00:00,24.06,24.15,24.04,24.12,62550.0,14.0901,14.1428,14.0784,14.1253,62550.0
2009-12-21 10:10:00,24.11,24.15,24.07,24.09,36600.0,14.1194,14.1428,14.096,14.1077,36600.0
2009-12-21 10:20:00,24.09,24.13,24.07,24.08,42750.0,14.1077,14.1311,14.096,14.1018,42750.0
2009-12-21 10:30:00,24.08,24.11,24.08,24.1,24150.0,14.1018,14.1194,14.1018,14.1135,24150.0
2009-12-21 10:40:00,24.11,24.11,24.04,24.05,34950.0,14.1194,14.1194,14.0784,14.0843,34950.0
2009-12-21 10:50:00,24.07,24.11,24.07,24.09,25800.0,14.096,14.1194,14.096,14.1077,25800.0
2009-12-21 11:00:00,24.08,24.15,24.06,24.11,34350.0,14.1018,14.1428,14.0901,14.1194,34350.0
2009-12-21 11:10:00,24.11,24.15,24.11,24.14,34800.0,14.1194,14.1428,14.1194,14.137,34800.0
2009-12-21 11:20:00,24.14,24.19,24.14,24.17,30300.0,14.137,14.1662,14.137,14.1545,30300.0
2009-12-21 11:30:00,24.17,24.23,24.16,24.23,47400.0,14.1545,14.1897,14.1487,14.1897,47400.0
2009-12-21 11:40:00,24.23,24.26,24.21,24.24,36300.0,14.1897,14.2072,14.178,14.1955,36300.0
2009-12-21 11:50:00,24.24,24.25,24.23,24.25,22350.0,14.1955,14.2014,14.1897,14.2014,22350.0
2009-12-21 12:00:00,24.24,24.33,24.23,24.3,48900.0,14.1955,14.2482,14.1897,14.2307,48900.0
2009-12-21 12:10:00,24.3,24.32,24.27,24.31,39750.0,14.2307,14.2424,14.2131,14.2365,39750.0
2009-12-21 12:20:00,24.31,24.31,24.25,24.27,52650.0,14.2365,14.2365,14.2014,14.2131,52650.0
2009-12-21 12:30:00,24.27,24.28,24.21,24.23,36450.0,14.2131,14.219,14.178,14.1897,36450.0
2009-12-21 12:40:00,24.23,24.25,24.2,24.23,62700.0,14.1897,14.2014,14.1721,14.1897,62700.0
2009-12-21 12:50:00,24.23,24.27,24.22,24.27,28350.0,14.1897,14.2131,14.1838,14.2131,28350.0
2009-12-21 13:00:00,24.27,24.27,24.23,24.23,27750.0,14.2131,14.2131,14.1897,14.1897,27750.0
2009-12-21 13:10:00,24.24,24.25,24.17,24.19,46800.0,14.1955,14.2014,14.1545,14.1662,46800.0
2009-12-21 13:20:00,24.19,24.21,24.17,24.21,21900.0,14.1662,14.178,14.1545,14.178,21900.0
2009-12-21 13:30:00,24.2,24.21,24.16,24.16,14400.0,14.1721,14.178,14.1487,14.1487,14400.0
2009-12-21 13:40:00,24.16,24.21,24.15,24.19,40950.0,14.1487,14.178,14.1428,14.1662,40950.0
2009-12-21 13:50:00,24.19,24.25,24.19,24.23,62850.0,14.1662,14.2014,14.1662,14.1897,62850.0
2009-12-21 14:00:00,24.24,24.29,24.23,24.29,66600.0,14.1955,14.2248,14.1897,14.2248,66600.0
2009-12-21 14:10:00,24.28,24.31,24.27,24.28,48300.0,14.219,14.2365,14.2131,14.219,48300.0
2009-12-21 14:20:00,24.28,24.29,24.27,24.29,49350.0,14.219,14.2248,14.2131,14.2248,49350.0
2009-12-21 14:30:00,24.28,24.28,24.25,24.25,34050.0,14.219,14.219,14.2014,14.2014,34050.0
2009-12-21 14:40:00,24.25,24.25,24.23,24.23,43800.0,14.2014,14.2014,14.1897,14.1897,43800.0
2009-12-21 14:50:00,24.24,24.28,24.23,24.27,61650.0,14.1955,14.219,14.1897,14.2131,61650.0
2009-12-21 15:00:00,24.27,24.27,24.22,24.25,58650.0,14.2131,14.2131,14.1838,14.2014,58650.0
2009-12-21 15:10:00,24.25,24.25,24.18,24.19,67950.0,14.2014,14.2014,14.1604,14.1662,67950.0
2009-12-21 15:20:00,24.2,24.25,24.19,24.24,73500.0,14.1721,14.2014,14.1662,14.1955,73500.0
2009-12-21 15:30:00,24.24,24.27,24.23,24.27,79650.0,14.1955,14.2131,14.1897,14.2131,79650.0
2009-12-21 15:40:00,24.27,24.28,24.25,24.27,123900.0,14.2131,14.219,14.2014,14.2131,123900.0
2009-12-21 15:50:00,24.27,24.31,24.27,24.29,236550.0,14.2131,14.2365,14.2131,14.2248,236550.0
2009-12-22 09:30:00,24.43,24.55,24.29,24.54,159150.0,14.3068,14.3771,14.2248,14.3712,159150.0
2009-12-22 09:40:00,24.53,24.59,24.49,24.57,124650.0,14.3654,14.4005,14.3419,14.3888,124650.0
2009-12-22 09:50:00,24.58,24.62,24.52,24.54,198450.0,14.3946,14.4181,14.3595,14.3712,198450.0
2009-12-22 10:00:00,24.55,24.6,24.41,24.54,152400.0,14.3771,14.4064,14.2951,14.3712,152400.0
2009-12-22 10:10:00,24.54,24.62,24.51,24.59,129300.0,14.3712,14.4181,14.3536,14.4005,129300.0
2009-12-22 10:20:00,24.6,24.61,24.53,24.6,87900.0,14.4064,14.4122,14.3654,14.4064,87900.0
2009-12-22 10:30:00,24.61,24.67,24.61,24.64,117000.0,14.4122,14.4473,14.4122,14.4298,117000.0
2009-12-22 10:40:00,24.64,24.64,24.53,24.53,48900.0,14.4298,14.4298,14.3654,14.3654,48900.0
2009-12-22 10:50:00,24.51,24.52,24.48,24.49,49200.0,14.3536,14.3595,14.3361,14.3419,49200.0
2009-12-22 11:00:00,24.49,24.51,24.43,24.51,100500.0,14.3419,14.3536,14.3068,14.3536,100500.0
2009-12-22 11:10:00,24.51,24.57,24.51,24.53,55650.0,14.3536,14.3888,14.3536,14.3654,55650.0
2009-12-22 11:20:00,24.53,24.59,24.51,24.54,90450.0,14.3654,14.4005,14.3536,14.3712,90450.0
2009-12-22 11:30:00,24.54,24.54,24.45,24.46,52500.0,14.3712,14.3712,14.3185,14.3244,52500.0
2009-12-22 11:40:00,24.46,24.46,24.41,24.42,22650.0,14.3244,14.3244,14.2951,14.3009,22650.0
2009-12-22 11:50:00,24.42,24.42,24.4,24.41,17700.0,14.3009,14.3009,14.2892,14.2951,17700.0
2009-12-22 12:00:00,24.41,24.43,24.38,24.43,41100.0,14.2951,14.3068,14.2775,14.3068,41100.0
2009-12-22 12:10:00,24.43,24.45,24.43,24.43,52200.0,14.3068,14.3185,14.3068,14.3068,52200.0
2009-12-22 12:20:00,24.43,24.43,24.38,24.4,34950.0,14.3068,14.3068,14.2775,14.2892,34950.0
2009-12-22 12:30:00,24.4,24.47,24.4,24.45,36900.0,14.2892,14.3302,14.2892,14.3185,36900.0
2009-12-22 12:40:00,24.46,24.46,24.41,24.43,41550.0,14.3244,14.3244,14.2951,14.3068,41550.0
2009-12-22 12:50:00,24.43,24.49,24.42,24.47,52350.0,14.3068,14.3419,14.3009,14.3302,52350.0
2009-12-22 13:00:00,24.47,24.56,24.47,24.56,86700.0,14.3302,14.3829,14.3302,14.3829,86700.0
2009-12-22 13:10:00,24.57,24.57,24.48,24.48,34200.0,14.3888,14.3888,14.3361,14.3361,34200.0
2009-12-22 13:20:00,24.48,24.54,24.48,24.54,31350.0,14.3361,14.3712,14.3361,14.3712,31350.0
2009-12-22 13:30:00,24.54,24.57,24.53,24.57,74400.0,14.3712,14.3888,14.3654,14.3888,74400.0
2009-12-22 13:40:00,24.57,24.59,24.56,24.57,43650.0,14.3888,14.4005,14.3829,14.3888,43650.0
2009-12-22 13:50:00,24.57,24.59,24.54,24.55,32550.0,14.3888,14.4005,14.3712,14.3771,32550.0
2009-12-22 14:00:00,24.55,24.56,24.49,24.52,56700.0,14.3771,14.3829,14.3419,14.3595,56700.0
2009-12-22 14:10:00,24.51,24.53,24.47,24.49,40650.0,14.3536,14.3654,14.3302,14.3419,40650.0
2009-12-22 14:20:00,24.49,24.49,24.47,24.49,35100.0,14.3419,14.3419,14.3302,14.3419,35100.0
2009-12-22 14:30:00,24.49,24.51,24.47,24.5,63450.0,14.3419,14.3536,14.3302,14.3478,63450.0
2009-12-22 14:40:00,24.5,24.51,24.47,24.48,21000.0,14.3478,14.3536,14.3302,14.3361,21000.0
2009-12-22 14:50:00,24.48,24.49,24.47,24.47,54150.0,14.3361,14.3419,14.3302,14.3302,54150.0
2009-12-22 15:00:00,24.47,24.49,24.45,24.47,57450.0,14.3302,14.3419,14.3185,14.3302,57450.0
2009-12-22 15:10:00,24.47,24.49,24.47,24.48,55500.0,14.3302,14.3419,14.3302,14.3361,55500.0
2009-12-22 15:20:00,24.48,24.49,24.47,24.48,59250.0,14.3361,14.3419,14.3302,14.3361,59250.0
2009-12-22 15:30:00,24.48,24.49,24.47,24.47,83100.0,14.3361,14.3419,14.3302,14.3302,83100.0
2009-12-22 15:40:00,24.47,24.48,24.47,24.48,93600.0,14.3302,14.3361,14.3302,14.3361,93600.0
2009-12-22 15:50:00,24.48,24.48,24.44,24.45,570750.0,14.3361,14.3361,14.3127,14.3185,570750.0
2009-12-23 09:30:00,24.33,24.69,24.33,24.51,56700.0,14.2482,14.4591,14.2482,14.3536,56700.0
2009-12-23 09:40:00,24.53,24.53,24.37,24.45,34350.0,14.3654,14.3654,14.2717,14.3185,34350.0
2009-12-23 09:50:00,24.45,24.47,24.41,24.42,48000.0,14.3185,14.3302,14.2951,14.3009,48000.0
2009-12-23 10:00:00,24.4,24.41,24.28,24.35,57750.0,14.2892,14.2951,14.219,14.2599,57750.0
2009-12-23 10:10:00,24.34,24.37,24.31,24.32,40200.0,14.2541,14.2717,14.2365,14.2424,40200.0
2009-12-23 10:20:00,24.33,24.35,24.32,24.33,42150.0,14.2482,14.2599,14.2424,14.2482,42150.0
2009-12-23 10:30:00,24.33,24.38,24.33,24.33,51000.0,14.2482,14.2775,14.2482,14.2482,51000.0
2009-12-23 10:40:00,24.33,24.35,24.33,24.34,50400.0,14.2482,14.2599,14.2482,14.2541,50400.0
2009-12-23 10:50:00,24.34,24.41,24.33,24.41,16800.0,14.2541,14.2951,14.2482,14.2951,16800.0
2009-12-23 11:00:00,24.4,24.42,24.4,24.41,28950.0,14.2892,14.3009,14.2892,14.2951,28950.0
2009-12-23 11:10:00,24.41,24.42,24.39,24.4,39600.0,14.2951,14.3009,14.2834,14.2892,39600.0
2009-12-23 11:20:00,24.39,24.43,24.39,24.41,39600.0,14.2834,14.3068,14.2834,14.2951,39600.0
2009-12-23 11:30:00,24.41,24.44,24.41,24.44,49200.0,14.2951,14.3127,14.2951,14.3127,49200.0
2009-12-23 11:40:00,24.45,24.47,24.41,24.42,31650.0,14.3185,14.3302,14.2951,14.3009,31650.0
2009-12-23 11:50:00,24.41,24.43,24.4,24.41,34050.0,14.2951,14.3068,14.2892,14.2951,34050.0
2009-12-23 12:00:00,24.41,24.41,24.38,24.38,26250.0,14.2951,14.2951,14.2775,14.2775,26250.0
2009-12-23 12:10:00,24.39,24.39,24.35,24.38,62400.0,14.2834,14.2834,14.2599,14.2775,62400.0
2009-12-23 12:20:00,24.38,24.42,24.37,24.42,50400.0,14.2775,14.3009,14.2717,14.3009,50400.0
2009-12-23 12:30:00,24.42,24.47,24.42,24.46,26100.0,14.3009,14.3302,14.3009,14.3244,26100.0
2009-12-23 12:40:00,24.46,24.47,24.45,24.45,33900.0,14.3244,14.3302,14.3185,14.3185,33900.0
2009-12-23 12:50:00,24.45,24.48,24.44,24.46,44400.0,14.3185,14.3361,14.3127,14.3244,44400.0
2009-12-23 13:00:00,24.45,24.45,24.41,24.41,34500.0,14.3185,14.3185,14.2951,14.2951,34500.0
2009-12-23 13:10:00,24.41,24.41,24.39,24.41,43650.0,14.2951,14.2951,14.2834,14.2951,43650.0
2009-12-23 13:20:00,24.41,24.43,24.4,24.43,44400.0,14.2951,14.3068,14.2892,14.3068,44400.0
2009-12-23 13:30:00,24.43,24.44,24.39,24.4,46950.0,14.3068,14.3127,14.2834,14.2892,46950.0
2009-12-23 13:40:00,24.4,24.42,24.39,24.42,34800.0,14.2892,14.3009,14.2834,14.3009,34800.0
2009-12-23 13:50:00,24.42,24.42,24.41,24.42,16950.0,14.3009,14.3009,14.2951,14.3009,16950.0
2009-12-23 14:00:00,24.41,24.43,24.41,24.43,27600.0,14.2951,14.3068,14.2951,14.3068,27600.0
2009-12-23 14:10:00,24.43,24.48,24.43,24.47,32400.0,14.3068,14.3361,14.3068,14.3302,32400.0
2009-12-23 14:20:00,24.47,24.51,24.47,24.51,70500.0,14.3302,14.3536,14.3302,14.3536,70500.0
2009-12-23 14:30:00,24.5,24.51,24.49,24.5,67950.0,14.3478,14.3536,14.3419,14.3478,67950.0
2009-12-23 14:40:00,24.5,24.5,24.47,24.48,73500.0,14.3478,14.3478,14.3302,14.3361,73500.0
2009-12-23 14:50:00,24.48,24.49,24.45,24.47,58350.0,14.3361,14.3419,14.3185,14.3302,58350.0
2009-12-23 15:00:00,24.47,24.5,24.45,24.45,76800.0,14.3302,14.3478,14.3185,14.3185,76800.0
2009-12-23 15:10:00,24.45,24.5,24.45,24.46,69300.0,14.3185,14.3478,14.3185,14.3244,69300.0
2009-12-23 15:20:00,24.46,24.46,24.43,24.43,90600.0,14.3244,14.3244,14.3068,14.3068,90600.0
2009-12-23 15:30:00,24.43,24.45,24.41,24.43,110250.0,14.3068,14.3185,14.2951,14.3068,110250.0
2009-12-23 15:40:00,24.43,24.47,24.42,24.43,243150.0,14.3068,14.3302,14.3009,14.3068,243150.0
2009-12-23 15:50:00,24.43,24.45,24.41,24.43,291150.0,14.3068,14.3185,14.2951,14.3068,291150.0
2009-12-24 09:30:00,24.47,24.53,24.35,24.41,46500.0,14.3302,14.3654,14.2599,14.2951,46500.0
2009-12-24 09:40:00,24.42,24.48,24.4,24.48,39000.0,14.3009,14.3361,14.2892,14.3361,39000.0
2009-12-24 09:50:00,24.48,24.57,24.47,24.55,18450.0,14.3361,14.3888,14.3302,14.3771,18450.0
2009-12-24 10:00:00,24.55,24.59,24.52,24.57,31200.0,14.3771,14.4005,14.3595,14.3888,31200.0
2009-12-24 10:10:00,24.57,24.6,24.55,24.55,13200.0,14.3888,14.4064,14.3771,14.3771,13200.0
2009-12-24 10:20:00,24.55,24.57,24.53,24.54,30000.0,14.3771,14.3888,14.3654,14.3712,30000.0
2009-12-24 10:30:00,24.53,24.56,24.51,24.56,16500.0,14.3654,14.3829,14.3536,14.3829,16500.0
2009-12-24 10:40:00,24.55,24.55,24.51,24.51,15450.0,14.3771,14.3771,14.3536,14.3536,15450.0
2009-12-24 10:50:00,24.5,24.53,24.49,24.53,14400.0,14.3478,14.3654,14.3419,14.3654,14400.0
2009-12-24 11:00:00,24.53,24.53,24.51,24.52,12000.0,14.3654,14.3654,14.3536,14.3595,12000.0
2009-12-24 11:10:00,24.52,24.53,24.51,24.52,13350.0,14.3595,14.3654,14.3536,14.3595,13350.0
2009-12-24 11:20:00,24.51,24.53,24.5,24.51,11250.0,14.3536,14.3654,14.3478,14.3536,11250.0
2009-12-24 11:30:00,24.51,24.55,24.51,24.55,32700.0,14.3536,14.3771,14.3536,14.3771,32700.0
2009-12-24 11:40:00,24.55,24.55,24.52,24.55,19350.0,14.3771,14.3771,14.3595,14.3771,19350.0
2009-12-24 11:50:00,24.55,24.55,24.48,24.49,18750.0,14.3771,14.3771,14.3361,14.3419,18750.0
2009-12-24 12:00:00,24.49,24.49,24.45,24.48,34350.0,14.3419,14.3419,14.3185,14.3361,34350.0
2009-12-24 12:10:00,24.48,24.5,24.47,24.49,19800.0,14.3361,14.3478,14.3302,14.3419,19800.0
2009-12-24 12:20:00,24.49,24.49,24.44,24.45,29550.0,14.3419,14.3419,14.3127,14.3185,29550.0
2009-12-24 12:30:00,24.45,24.46,24.43,24.44,27750.0,14.3185,14.3244,14.3068,14.3127,27750.0
2009-12-24 12:40:00,24.44,24.45,24.43,24.44,22500.0,14.3127,14.3185,14.3068,14.3127,22500.0
2009-12-24 12:50:00,24.45,24.51,24.45,24.51,95850.0,14.3185,14.3536,14.3185,14.3536,95850.0
2009-12-28 09:30:00,24.53,24.59,24.32,24.42,34800.0,14.3654,14.4005,14.2424,14.3009,34800.0
2009-12-28 09:40:00,24.45,24.56,24.45,24.55,22800.0,14.3185,14.3829,14.3185,14.3771,22800.0
2009-12-28 09:50:00,24.55,24.55,24.49,24.49,19050.0,14.3771,14.3771,14.3419,14.3419,19050.0
2009-12-28 10:00:00,24.5,24.5,24.47,24.49,27750.0,14.3478,14.3478,14.3302,14.3419,27750.0
2009-12-28 10:10:00,24.48,24.49,24.41,24.45,25800.0,14.3361,14.3419,14.2951,14.3185,25800.0
2009-12-28 10:20:00,24.45,24.49,24.45,24.47,24450.0,14.3185,14.3419,14.3185,14.3302,24450.0
2009-12-28 10:30:00,24.46,24.47,24.45,24.45,7350.0,14.3244,14.3302,14.3185,14.3185,7350.0
2009-12-28 10:40:00,24.45,24.45,24.43,24.45,17550.0,14.3185,14.3185,14.3068,14.3185,17550.0
2009-12-28 10:50:00,24.45,24.53,24.45,24.53,58950.0,14.3185,14.3654,14.3185,14.3654,58950.0
2009-12-28 11:00:00,24.53,24.54,24.49,24.54,88950.0,14.3654,14.3712,14.3419,14.3712,88950.0
2009-12-28 11:10:00,24.54,24.55,24.53,24.54,19050.0,14.3712,14.3771,14.3654,14.3712,19050.0
2009-12-28 11:20:00,24.54,24.54,24.52,24.53,20250.0,14.3712,14.3712,14.3595,14.3654,20250.0
2009-12-28 11:30:00,24.53,24.54,24.53,24.53,28650.0,14.3654,14.3712,14.3654,14.3654,28650.0
2009-12-28 11:40:00,24.53,24.55,24.5,24.51,23700.0,14.3654,14.3771,14.3478,14.3536,23700.0
2009-12-28 11:50:00,24.5,24.5,24.45,24.46,36750.0,14.3478,14.3478,14.3185,14.3244,36750.0
2009-12-28 12:00:00,24.45,24.47,24.45,24.46,21000.0,14.3185,14.3302,14.3185,14.3244,21000.0
2009-12-28 12:10:00,24.45,24.47,24.42,24.45,35400.0,14.3185,14.3302,14.3009,14.3185,35400.0
2009-12-28 12:20:00,24.46,24.47,24.45,24.47,20700.0,14.3244,14.3302,14.3185,14.3302,20700.0
2009-12-28 12:30:00,24.47,24.47,24.45,24.45,21600.0,14.3302,14.3302,14.3185,14.3185,21600.0
2009-12-28 12:40:00,24.45,24.46,24.43,24.43,29550.0,14.3185,14.3244,14.3068,14.3068,29550.0
2009-12-28 12:50:00,24.43,24.48,24.43,24.48,17100.0,14.3068,14.3361,14.3068,14.3361,17100.0
2009-12-28 13:00:00,24.49,24.5,24.46,24.46,18450.0,14.3419,14.3478,14.3244,14.3244,18450.0
2009-12-28 13:10:00,24.46,24.49,24.45,24.47,29100.0,14.3244,14.3419,14.3185,14.3302,29100.0
2009-12-28 13:20:00,24.47,24.49,24.47,24.47,29550.0,14.3302,14.3419,14.3302,14.3302,29550.0
2009-12-28 13:30:00,24.47,24.47,24.42,24.42,29850.0,14.3302,14.3302,14.3009,14.3009,29850.0
2009-12-28 13:40:00,24.42,24.43,24.41,24.41,16500.0,14.3009,14.3068,14.2951,14.2951,16500.0
2009-12-28 13:50:00,24.41,24.45,24.41,24.45,20100.0,14.2951,14.3185,14.2951,14.3185,20100.0
2009-12-28 14:00:00,24.45,24.45,24.38,24.4,38400.0,14.3185,14.3185,14.2775,14.2892,38400.0
2009-12-28 14:10:00,24.39,24.41,24.37,24.38,39150.0,14.2834,14.2951,14.2717,14.2775,39150.0
2009-12-28 14:20:00,24.38,24.4,24.37,24.4,55350.0,14.2775,14.2892,14.2717,14.2892,55350.0
2009-12-28 14:30:00,24.4,24.41,24.39,24.39,33900.0,14.2892,14.2951,14.2834,14.2834,33900.0
2009-12-28 14:40:00,24.39,24.41,24.37,24.41,36450.0,14.2834,14.2951,14.2717,14.2951,36450.0
2009-12-28 14:50:00,24.4,24.41,24.38,24.38,22050.0,14.2892,14.2951,14.2775,14.2775,22050.0
2009-12-28 15:00:00,24.38,24.39,24.37,24.37,33750.0,14.2775,14.2834,14.2717,14.2717,33750.0
2009-12-28 15:10:00,24.37,24.39,24.37,24.37,32250.0,14.2717,14.2834,14.2717,14.2717,32250.0
2009-12-28 15:20:00,24.37,24.37,24.32,24.33,99900.0,14.2717,14.2717,14.2424,14.2482,99900.0
2009-12-28 15:30:00,24.33,24.39,24.33,24.39,63450.0,14.2482,14.2834,14.2482,14.2834,63450.0
2009-12-28 15:40:00,24.39,24.39,24.37,24.38,82350.0,14.2834,14.2834,14.2717,14.2775,82350.0
2009-12-28 15:50:00,24.39,24.45,24.37,24.43,327150.0,14.2834,14.3185,14.2717,14.3068,327150.0
2009-12-29 09:30:00,24.45,24.5,24.39,24.42,32400.0,14.3185,14.3478,14.2834,14.3009,32400.0
2009-12-29 09:40:00,24.42,24.54,24.42,24.54,27300.0,14.3009,14.3712,14.3009,14.3712,27300.0
2009-12-29 09:50:00,24.54,24.57,24.51,24.53,23550.0,14.3712,14.3888,14.3536,14.3654,23550.0
2009-12-29 10:00:00,24.53,24.55,24.46,24.47,20850.0,14.3654,14.3771,14.3244,14.3302,20850.0
2009-12-29 10:10:00,24.48,24.59,24.48,24.59,20550.0,14.3361,14.4005,14.3361,14.4005,20550.0
2009-12-29 10:20:00,24.59,24.6,24.56,24.56,15600.0,14.4005,14.4064,14.3829,14.3829,15600.0
2009-12-29 10:30:00,24.55,24.57,24.53,24.53,10800.0,14.3771,14.3888,14.3654,14.3654,10800.0
2009-12-29 10:40:00,24.53,24.55,24.52,24.52,15450.0,14.3654,14.3771,14.3595,14.3595,15450.0
2009-12-29 10:50:00,24.51,24.52,24.41,24.45,82200.0,14.3536,14.3595,14.2951,14.3185,82200.0
2009-12-29 11:00:00,24.44,24.47,24.44,24.47,10800.0,14.3127,14.3302,14.3127,14.3302,10800.0
2009-12-29 11:10:00,24.47,24.47,24.39,24.41,55800.0,14.3302,14.3302,14.2834,14.2951,55800.0
2009-12-29 11:20:00,24.41,24.43,24.41,24.41,29850.0,14.2951,14.3068,14.2951,14.2951,29850.0
2009-12-29 11:30:00,24.41,24.43,24.39,24.39,54150.0,14.2951,14.3068,14.2834,14.2834,54150.0
2009-12-29 11:40:00,24.39,24.41,24.38,24.41,18900.0,14.2834,14.2951,14.2775,14.2951,18900.0
2009-12-29 11:50:00,24.41,24.43,24.41,24.43,27450.0,14.2951,14.3068,14.2951,14.3068,27450.0
2009-12-29 12:00:00,24.43,24.43,24.41,24.41,13650.0,14.3068,14.3068,14.2951,14.2951,13650.0
2009-12-29 12:10:00,24.41,24.43,24.4,24.41,26700.0,14.2951,14.3068,14.2892,14.2951,26700.0
2009-12-29 12:20:00,24.41,24.41,24.37,24.38,32400.0,14.2951,14.2951,14.2717,14.2775,32400.0
2009-12-29 12:30:00,24.38,24.41,24.38,24.41,8400.0,14.2775,14.2951,14.2775,14.2951,8400.0
2009-12-29 12:40:00,24.4,24.45,24.4,24.45,24300.0,14.2892,14.3185,14.2892,14.3185,24300.0
2009-12-29 12:50:00,24.45,24.45,24.45,24.45,18600.0,14.3185,14.3185,14.3185,14.3185,18600.0
2009-12-29 13:00:00,24.45,24.47,24.44,24.46,21150.0,14.3185,14.3302,14.3127,14.3244,21150.0
2009-12-29 13:10:00,24.47,24.47,24.41,24.41,19800.0,14.3302,14.3302,14.2951,14.2951,19800.0
2009-12-29 13:20:00,24.41,24.43,24.41,24.43,9000.0,14.2951,14.3068,14.2951,14.3068,9000.0
2009-12-29 13:30:00,24.43,24.47,24.42,24.47,19500.0,14.3068,14.3302,14.3009,14.3302,19500.0
2009-12-29 13:40:00,24.46,24.48,24.45,24.46,25200.0,14.3244,14.3361,14.3185,14.3244,25200.0
2009-12-29 13:50:00,24.45,24.49,24.45,24.48,21450.0,14.3185,14.3419,14.3185,14.3361,21450.0
2009-12-29 14:00:00,24.47,24.48,24.45,24.45,19200.0,14.3302,14.3361,14.3185,14.3185,19200.0
2009-12-29 14:10:00,24.45,24.45,24.44,24.45,19350.0,14.3185,14.3185,14.3127,14.3185,19350.0
2009-12-29 14:20:00,24.45,24.46,24.44,24.45,26250.0,14.3185,14.3244,14.3127,14.3185,26250.0
2009-12-29 14:30:00,24.45,24.45,24.42,24.43,28350.0,14.3185,14.3185,14.3009,14.3068,28350.0
2009-12-29 14:40:00,24.43,24.43,24.41,24.43,36300.0,14.3068,14.3068,14.2951,14.3068,36300.0
2009-12-29 14:50:00,24.43,24.44,24.41,24.44,31350.0,14.3068,14.3127,14.2951,14.3127,31350.0
2009-12-29 15:00:00,24.44,24.45,24.43,24.44,39300.0,14.3127,14.3185,14.3068,14.3127,39300.0
2009-12-29 15:10:00,24.44,24.49,24.43,24.49,27150.0,14.3127,14.3419,14.3068,14.3419,27150.0
2009-12-29 15:20:00,24.49,24.51,24.47,24.49,36600.0,14.3419,14.3536,14.3302,14.3419,36600.0
2009-12-29 15:30:00,24.49,24.49,24.45,24.47,40050.0,14.3419,14.3419,14.3185,14.3302,40050.0
2009-12-29 15:40:00,24.47,24.47,24.43,24.47,57600.0,14.3302,14.3302,14.3068,14.3302,57600.0
2009-12-29 15:50:00,24.46,24.46,24.41,24.41,167100.0,14.3244,14.3244,14.2951,14.2951,167100.0
2009-12-30 09:30:00,24.53,24.59,24.05,24.37,81300.0,14.3654,14.4005,14.0843,14.2717,81300.0
2009-12-30 09:40:00,24.38,24.53,24.37,24.51,44250.0,14.2775,14.3654,14.2717,14.3536,44250.0
2009-12-30 09:50:00,24.48,24.56,24.47,24.53,34050.0,14.3361,14.3829,14.3302,14.3654,34050.0
2009-12-30 10:00:00,24.52,24.59,24.51,24.59,36900.0,14.3595,14.4005,14.3536,14.4005,36900.0
2009-12-30 10:10:00,24.59,24.6,24.55,24.55,90600.0,14.4005,14.4064,14.3771,14.3771,90600.0
2009-12-30 10:20:00,24.55,24.55,24.41,24.41,51450.0,14.3771,14.3771,14.2951,14.2951,51450.0
2009-12-30 10:30:00,24.43,24.43,24.35,24.35,79950.0,14.3068,14.3068,14.2599,14.2599,79950.0
2009-12-30 10:40:00,24.36,24.41,24.35,24.41,15750.0,14.2658,14.2951,14.2599,14.2951,15750.0
2009-12-30 10:50:00,24.4,24.42,24.4,24.41,12450.0,14.2892,14.3009,14.2892,14.2951,12450.0
2009-12-30 11:00:00,24.41,24.41,24.39,24.41,33000.0,14.2951,14.2951,14.2834,14.2951,33000.0
2009-12-30 11:10:00,24.41,24.43,24.39,24.39,16950.0,14.2951,14.3068,14.2834,14.2834,16950.0
2009-12-30 11:20:00,24.38,24.4,24.37,24.37,28650.0,14.2775,14.2892,14.2717,14.2717,28650.0
2009-12-30 11:30:00,24.39,24.39,24.37,24.38,13650.0,14.2834,14.2834,14.2717,14.2775,13650.0
2009-12-30 11:40:00,24.39,24.41,24.37,24.41,26400.0,14.2834,14.2951,14.2717,14.2951,26400.0
2009-12-30 11:50:00,24.41,24.45,24.41,24.43,35550.0,14.2951,14.3185,14.2951,14.3068,35550.0
2009-12-30 12:00:00,24.43,24.43,24.42,24.43,34200.0,14.3068,14.3068,14.3009,14.3068,34200.0
2009-12-30 12:10:00,24.42,24.43,24.37,24.37,29100.0,14.3009,14.3068,14.2717,14.2717,29100.0
2009-12-30 12:20:00,24.38,24.47,24.37,24.47,31500.0,14.2775,14.3302,14.2717,14.3302,31500.0
2009-12-30 12:30:00,24.47,24.47,24.41,24.41,23400.0,14.3302,14.3302,14.2951,14.2951,23400.0
2009-12-30 12:40:00,24.41,24.41,24.36,24.37,26250.0,14.2951,14.2951,14.2658,14.2717,26250.0
2009-12-30 12:50:00,24.37,24.37,24.35,24.36,22800.0,14.2717,14.2717,14.2599,14.2658,22800.0
2009-12-30 13:00:00,24.37,24.41,24.37,24.41,31950.0,14.2717,14.2951,14.2717,14.2951,31950.0
2009-12-30 13:10:00,24.4,24.41,24.36,24.38,32100.0,14.2892,14.2951,14.2658,14.2775,32100.0
2009-12-30 13:20:00,24.38,24.38,24.37,24.38,13200.0,14.2775,14.2775,14.2717,14.2775,13200.0
2009-12-30 13:30:00,24.39,24.39,24.37,24.38,23400.0,14.2834,14.2834,14.2717,14.2775,23400.0
2009-12-30 13:40:00,24.38,24.43,24.38,24.4,29700.0,14.2775,14.3068,14.2775,14.2892,29700.0
2009-12-30 13:50:00,24.4,24.41,24.39,24.41,14850.0,14.2892,14.2951,14.2834,14.2951,14850.0
2009-12-30 14:00:00,24.41,24.43,24.39,24.43,29850.0,14.2951,14.3068,14.2834,14.3068,29850.0
2009-12-30 14:10:00,24.43,24.43,24.41,24.41,26700.0,14.3068,14.3068,14.2951,14.2951,26700.0
2009-12-30 14:20:00,24.42,24.45,24.41,24.44,20100.0,14.3009,14.3185,14.2951,14.3127,20100.0
2009-12-30 14:30:00,24.45,24.47,24.44,24.47,26700.0,14.3185,14.3302,14.3127,14.3302,26700.0
2009-12-30 14:40:00,24.46,24.47,24.45,24.47,17700.0,14.3244,14.3302,14.3185,14.3302,17700.0
2009-12-30 14:50:00,24.46,24.46,24.42,24.43,46950.0,14.3244,14.3244,14.3009,14.3068,46950.0
2009-12-30 15:00:00,24.43,24.44,24.39,24.42,31650.0,14.3068,14.3127,14.2834,14.3009,31650.0
2009-12-30 15:10:00,24.42,24.42,24.39,24.39,37350.0,14.3009,14.3009,14.2834,14.2834,37350.0
2009-12-30 15:20:00,24.39,24.43,24.39,24.43,27600.0,14.2834,14.3068,14.2834,14.3068,27600.0
2009-12-30 15:30:00,24.42,24.43,24.4,24.41,51000.0,14.3009,14.3068,14.2892,14.2951,51000.0
2009-12-30 15:40:00,24.42,24.45,24.42,24.45,63300.0,14.3009,14.3185,14.3009,14.3185,63300.0
2009-12-30 15:50:00,24.45,24.47,24.45,24.47,113550.0,14.3185,14.3302,14.3185,14.3302,113550.0
2009-12-31 09:30:00,24.51,24.51,24.36,24.4,26700.0,14.3536,14.3536,14.2658,14.2892,26700.0
2009-12-31 09:40:00,24.4,24.44,24.37,24.4,20700.0,14.2892,14.3127,14.2717,14.2892,20700.0
2009-12-31 09:50:00,24.39,24.4,24.38,24.39,18600.0,14.2834,14.2892,14.2775,14.2834,18600.0
2009-12-31 10:00:00,24.39,24.4,24.39,24.4,47550.0,14.2834,14.2892,14.2834,14.2892,47550.0
2009-12-31 10:10:00,24.4,24.4,24.33,24.34,45000.0,14.2892,14.2892,14.2482,14.2541,45000.0
2009-12-31 10:20:00,24.33,24.34,24.31,24.31,48150.0,14.2482,14.2541,14.2365,14.2365,48150.0
2009-12-31 10:30:00,24.31,24.31,24.26,24.29,31050.0,14.2365,14.2365,14.2072,14.2248,31050.0
2009-12-31 10:40:00,24.27,24.33,24.27,24.33,20700.0,14.2131,14.2482,14.2131,14.2482,20700.0
2009-12-31 10:50:00,24.33,24.33,24.32,24.33,7650.0,14.2482,14.2482,14.2424,14.2482,7650.0
2009-12-31 11:00:00,24.33,24.33,24.29,24.29,12000.0,14.2482,14.2482,14.2248,14.2248,12000.0
2009-12-31 11:10:00,24.29,24.33,24.28,24.3,19050.0,14.2248,14.2482,14.219,14.2307,19050.0
2009-12-31 11:20:00,24.3,24.33,24.3,24.31,13650.0,14.2307,14.2482,14.2307,14.2365,13650.0
2009-12-31 11:30:00,24.31,24.31,24.29,24.29,17850.0,14.2365,14.2365,14.2248,14.2248,17850.0
2009-12-31 11:40:00,24.3,24.32,24.29,24.32,27450.0,14.2307,14.2424,14.2248,14.2424,27450.0
2009-12-31 11:50:00,24.32,24.32,24.29,24.3,37200.0,14.2424,14.2424,14.2248,14.2307,37200.0
2009-12-31 12:00:00,24.3,24.34,24.3,24.34,16800.0,14.2307,14.2541,14.2307,14.2541,16800.0
2009-12-31 12:10:00,24.34,24.34,24.31,24.31,11550.0,14.2541,14.2541,14.2365,14.2365,11550.0
2009-12-31 12:20:00,24.31,24.31,24.27,24.27,18750.0,14.2365,14.2365,14.2131,14.2131,18750.0
2009-12-31 12:30:00,24.27,24.3,24.27,24.29,16800.0,14.2131,14.2307,14.2131,14.2248,16800.0
2009-12-31 12:40:00,24.3,24.34,24.3,24.33,37950.0,14.2307,14.2541,14.2307,14.2482,37950.0
2009-12-31 12:50:00,24.33,24.37,24.33,24.37,68100.0,14.2482,14.2717,14.2482,14.2717,68100.0
2009-12-31 13:00:00,24.37,24.37,24.35,24.35,21300.0,14.2717,14.2717,14.2599,14.2599,21300.0
2009-12-31 13:10:00,24.35,24.35,24.33,24.34,18150.0,14.2599,14.2599,14.2482,14.2541,18150.0
2009-12-31 13:20:00,24.33,24.35,24.33,24.35,9150.0,14.2482,14.2599,14.2482,14.2599,9150.0
2009-12-31 13:30:00,24.34,24.35,24.32,24.33,33000.0,14.2541,14.2599,14.2424,14.2482,33000.0
2009-12-31 13:40:00,24.33,24.33,24.3,24.32,15150.0,14.2482,14.2482,14.2307,14.2424,15150.0
2009-12-31 13:50:00,24.32,24.32,24.3,24.3,14700.0,14.2424,14.2424,14.2307,14.2307,14700.0
2009-12-31 14:00:00,24.31,24.31,24.29,24.29,22650.0,14.2365,14.2365,14.2248,14.2248,22650.0
2009-12-31 14:10:00,24.29,24.31,24.29,24.29,34500.0,14.2248,14.2365,14.2248,14.2248,34500.0
2009-12-31 14:20:00,24.29,24.3,24.29,24.3,33000.0,14.2248,14.2307,14.2248,14.2307,33000.0
2009-12-31 14:30:00,24.3,24.31,24.28,24.29,34350.0,14.2307,14.2365,14.219,14.2248,34350.0
2009-12-31 14:40:00,24.29,24.29,24.27,24.29,37200.0,14.2248,14.2248,14.2131,14.2248,37200.0
2009-12-31 14:50:00,24.29,24.3,24.28,24.29,27000.0,14.2248,14.2307,14.219,14.2248,27000.0
2009-12-31 15:00:00,24.29,24.31,24.29,24.29,26700.0,14.2248,14.2365,14.2248,14.2248,26700.0
2009-12-31 15:10:00,24.29,24.29,24.29,24.29,20250.0,14.2248,14.2248,14.2248,14.2248,20250.0
2009-12-31 15:20:00,24.29,24.29,24.28,24.29,60300.0,14.2248,14.2248,14.219,14.2248,60300.0
2009-12-31 15:30:00,24.29,24.29,24.23,24.28,87150.0,14.2248,14.2248,14.1897,14.219,87150.0
2009-12-31 15:40:00,24.28,24.29,24.17,24.22,197250.0,14.219,14.2248,14.1545,14.1838,197250.0
2009-12-31 15:50:00,24.22,24.24,24.15,24.2,445050.0,14.1838,14.1955,14.1428,14.1721,445050.0
2010-01-04 09:30:00,24.67,24.67,24.24,24.27,207600.0,14.4473,14.4473,14.1955,14.2131,207600.0
2010-01-04 09:40:00,24.27,24.3,24.22,24.27,95850.0,14.2131,14.2307,14.1838,14.2131,95850.0
2010-01-04 09:50:00,24.27,24.28,24.23,24.25,47850.0,14.2131,14.219,14.1897,14.2014,47850.0
2010-01-04 10:00:00,24.25,24.29,24.21,24.26,117600.0,14.2014,14.2248,14.178,14.2072,117600.0
2010-01-04 10:10:00,24.26,24.27,24.23,24.25,69750.0,14.2072,14.2131,14.1897,14.2014,69750.0
2010-01-04 10:20:00,24.26,24.37,24.26,24.37,149700.0,14.2072,14.2717,14.2072,14.2717,149700.0
2010-01-04 10:30:00,24.37,24.37,24.32,24.34,99750.0,14.2717,14.2717,14.2424,14.2541,99750.0
2010-01-04 10:40:00,24.34,24.39,24.33,24.38,84600.0,14.2541,14.2834,14.2482,14.2775,84600.0
2010-01-04 10:50:00,24.38,24.4,24.34,24.37,42600.0,14.2775,14.2892,14.2541,14.2717,42600.0
2010-01-04 11:00:00,24.37,24.51,24.37,24.47,76350.0,14.2717,14.3536,14.2717,14.3302,76350.0
2010-01-04 11:10:00,24.47,24.47,24.46,24.46,40350.0,14.3302,14.3302,14.3244,14.3244,40350.0
2010-01-04 11:20:00,24.46,24.52,24.43,24.45,77100.0,14.3244,14.3595,14.3068,14.3185,77100.0
2010-01-04 11:30:00,24.45,24.47,24.43,24.45,61050.0,14.3185,14.3302,14.3068,14.3185,61050.0
2010-01-04 11:40:00,24.44,24.47,24.43,24.46,36450.0,14.3127,14.3302,14.3068,14.3244,36450.0
2010-01-04 11:50:00,24.46,24.48,24.42,24.42,42000.0,14.3244,14.3361,14.3009,14.3009,42000.0
2010-01-04 12:00:00,24.43,24.43,24.4,24.4,54900.0,14.3068,14.3068,14.2892,14.2892,54900.0
2010-01-04 12:10:00,24.4,24.42,24.39,24.41,107700.0,14.2892,14.3009,14.2834,14.2951,107700.0
2010-01-04 12:20:00,24.4,24.42,24.39,24.41,52200.0,14.2892,14.3009,14.2834,14.2951,52200.0
2010-01-04 12:30:00,24.41,24.45,24.41,24.43,43050.0,14.2951,14.3185,14.2951,14.3068,43050.0
2010-01-04 12:40:00,24.43,24.46,24.43,24.44,55800.0,14.3068,14.3244,14.3068,14.3127,55800.0
2010-01-04 12:50:00,24.44,24.45,24.43,24.45,55950.0,14.3127,14.3185,14.3068,14.3185,55950.0
2010-01-04 13:00:00,24.45,24.45,24.43,24.45,48150.0,14.3185,14.3185,14.3068,14.3185,48150.0
2010-01-04 13:10:00,24.45,24.46,24.44,24.45,67800.0,14.3185,14.3244,14.3127,14.3185,67800.0
2010-01-04 13:20:00,24.45,24.45,24.41,24.43,61800.0,14.3185,14.3185,14.2951,14.3068,61800.0
2010-01-04 13:30:00,24.43,24.44,24.42,24.43,40500.0,14.3068,14.3127,14.3009,14.3068,40500.0
2010-01-04 13:40:00,24.44,24.45,24.43,24.45,61950.0,14.3127,14.3185,14.3068,14.3185,61950.0
2010-01-04 13:50:00,24.45,24.45,24.37,24.39,161250.0,14.3185,14.3185,14.2717,14.2834,161250.0
2010-01-04 14:00:00,24.39,24.41,24.38,24.39,49800.0,14.2834,14.2951,14.2775,14.2834,49800.0
2010-01-04 14:10:00,24.38,24.39,24.35,24.36,79350.0,14.2775,14.2834,14.2599,14.2658,79350.0
2010-01-04 14:20:00,24.37,24.37,24.33,24.35,81150.0,14.2717,14.2717,14.2482,14.2599,81150.0
2010-01-04 14:30:00,24.35,24.39,24.34,24.35,82200.0,14.2599,14.2834,14.2541,14.2599,82200.0
2010-01-04 14:40:00,24.35,24.37,24.34,24.37,38100.0,14.2599,14.2717,14.2541,14.2717,38100.0
2010-01-04 14:50:00,24.36,24.36,24.33,24.34,95700.0,14.2658,14.2658,14.2482,14.2541,95700.0
2010-01-04 15:00:00,24.34,24.37,24.32,24.33,177000.0,14.2541,14.2717,14.2424,14.2482,177000.0
2010-01-04 15:10:00,24.33,24.33,24.32,24.33,116100.0,14.2482,14.2482,14.2424,14.2482,116100.0
2010-01-04 15:20:00,24.33,24.35,24.32,24.35,89550.0,14.2482,14.2599,14.2424,14.2599,89550.0
2010-01-04 15:30:00,24.35,24.37,24.34,24.37,154800.0,14.2599,14.2717,14.2541,14.2717,154800.0
2010-01-04 15:40:00,24.37,24.39,24.35,24.39,123900.0,14.2717,14.2834,14.2599,14.2834,123900.0
2010-01-04 15:50:00,24.39,24.41,24.37,24.4,400800.0,14.2834,14.2951,14.2717,14.2892,400800.0
2010-01-05 09:30:00,24.39,24.57,24.32,24.47,99150.0,14.2834,14.3888,14.2424,14.3302,99150.0
2010-01-05 09:40:00,24.48,24.51,24.42,24.47,94950.0,14.3361,14.3536,14.3009,14.3302,94950.0
2010-01-05 09:50:00,24.48,24.5,24.41,24.42,119550.0,14.3361,14.3478,14.2951,14.3009,119550.0
2010-01-05 10:00:00,24.4,24.44,24.34,24.41,87750.0,14.2892,14.3127,14.2541,14.2951,87750.0
2010-01-05 10:10:00,24.41,24.47,24.41,24.46,28200.0,14.2951,14.3302,14.2951,14.3244,28200.0
2010-01-05 10:20:00,24.46,24.57,24.46,24.51,65850.0,14.3244,14.3888,14.3244,14.3536,65850.0
2010-01-05 10:30:00,24.51,24.6,24.51,24.57,53850.0,14.3536,14.4064,14.3536,14.3888,53850.0
2010-01-05 10:40:00,24.57,24.65,24.57,24.63,64650.0,14.3888,14.4356,14.3888,14.4239,64650.0
2010-01-05 10:50:00,24.63,24.65,24.59,24.6,29850.0,14.4239,14.4356,14.4005,14.4064,29850.0
2010-01-05 11:00:00,24.6,24.6,24.51,24.53,39000.0,14.4064,14.4064,14.3536,14.3654,39000.0
2010-01-05 11:10:00,24.53,24.53,24.47,24.5,55500.0,14.3654,14.3654,14.3302,14.3478,55500.0
2010-01-05 11:20:00,24.5,24.54,24.49,24.53,19650.0,14.3478,14.3712,14.3419,14.3654,19650.0
2010-01-05 11:30:00,24.52,24.53,24.47,24.48,26400.0,14.3595,14.3654,14.3302,14.3361,26400.0
2010-01-05 11:40:00,24.48,24.55,24.48,24.55,20250.0,14.3361,14.3771,14.3361,14.3771,20250.0
2010-01-05 11:50:00,24.55,24.55,24.53,24.53,18000.0,14.3771,14.3771,14.3654,14.3654,18000.0
2010-01-05 12:00:00,24.53,24.62,24.53,24.61,45750.0,14.3654,14.4181,14.3654,14.4122,45750.0
2010-01-05 12:10:00,24.61,24.63,24.6,24.62,35550.0,14.4122,14.4239,14.4064,14.4181,35550.0
2010-01-05 12:20:00,24.62,24.63,24.54,24.57,42450.0,14.4181,14.4239,14.3712,14.3888,42450.0
2010-01-05 12:30:00,24.57,24.57,24.53,24.57,38850.0,14.3888,14.3888,14.3654,14.3888,38850.0
2010-01-05 12:40:00,24.57,24.61,24.56,24.61,31500.0,14.3888,14.4122,14.3829,14.4122,31500.0
2010-01-05 12:50:00,24.6,24.63,24.59,24.62,47400.0,14.4064,14.4239,14.4005,14.4181,47400.0
2010-01-05 13:00:00,24.63,24.65,24.63,24.63,73950.0,14.4239,14.4356,14.4239,14.4239,73950.0
2010-01-05 13:10:00,24.63,24.64,24.63,24.63,18450.0,14.4239,14.4298,14.4239,14.4239,18450.0
2010-01-05 13:20:00,24.63,24.63,24.59,24.6,59250.0,14.4239,14.4239,14.4005,14.4064,59250.0
2010-01-05 13:30:00,24.61,24.61,24.59,24.61,17100.0,14.4122,14.4122,14.4005,14.4122,17100.0
2010-01-05 13:40:00,24.61,24.67,24.59,24.64,74850.0,14.4122,14.4473,14.4005,14.4298,74850.0
2010-01-05 13:50:00,24.65,24.66,24.63,24.64,87150.0,14.4356,14.4415,14.4239,14.4298,87150.0
2010-01-05 14:00:00,24.64,24.69,24.64,24.65,90300.0,14.4298,14.4591,14.4298,14.4356,90300.0
2010-01-05 14:10:00,24.66,24.68,24.59,24.6,94350.0,14.4415,14.4532,14.4005,14.4064,94350.0
2010-01-05 14:20:00,24.6,24.61,24.55,24.57,54750.0,14.4064,14.4122,14.3771,14.3888,54750.0
2010-01-05 14:30:00,24.58,24.59,24.55,24.55,37800.0,14.3946,14.4005,14.3771,14.3771,37800.0
2010-01-05 14:40:00,24.55,24.6,24.55,24.6,32850.0,14.3771,14.4064,14.3771,14.4064,32850.0
2010-01-05 14:50:00,24.6,24.61,24.56,24.57,118350.0,14.4064,14.4122,14.3829,14.3888,118350.0
2010-01-05 15:00:00,24.57,24.64,24.57,24.61,110700.0,14.3888,14.4298,14.3888,14.4122,110700.0
2010-01-05 15:10:00,24.61,24.67,24.61,24.66,71250.0,14.4122,14.4473,14.4122,14.4415,71250.0
2010-01-05 15:20:00,24.66,24.73,24.65,24.72,113550.0,14.4415,14.4825,14.4356,14.4766,113550.0
2010-01-05 15:30:00,24.71,24.79,24.71,24.79,288300.0,14.4708,14.5176,14.4708,14.5176,288300.0
2010-01-05 15:40:00,24.79,24.85,24.77,24.84,382200.0,14.5176,14.5528,14.5059,14.5469,382200.0
2010-01-05 15:50:00,24.85,24.86,24.82,24.85,437850.0,14.5528,14.5586,14.5352,14.5528,437850.0
2010-01-06 09:30:00,24.71,24.97,24.7,24.95,113100.0,14.4708,14.623,14.4649,14.6113,113100.0
2010-01-06 09:40:00,24.95,25.01,24.94,24.97,68400.0,14.6113,14.6465,14.6055,14.623,68400.0
2010-01-06 09:50:00,24.97,25.23,24.96,25.21,274950.0,14.623,14.7753,14.6172,14.7636,274950.0
2010-01-06 10:00:00,25.22,25.29,25.19,25.29,197550.0,14.7694,14.8104,14.7519,14.8104,197550.0
2010-01-06 10:10:00,25.29,25.36,25.28,25.36,121650.0,14.8104,14.8514,14.8046,14.8514,121650.0
2010-01-06 10:20:00,25.34,25.36,25.32,25.33,227100.0,14.8397,14.8514,14.828,14.8339,227100.0
2010-01-06 10:30:00,25.33,25.41,25.31,25.41,224550.0,14.8339,14.8807,14.8221,14.8807,224550.0
2010-01-06 10:40:00,25.41,25.42,25.36,25.37,73200.0,14.8807,14.8866,14.8514,14.8573,73200.0
2010-01-06 10:50:00,25.37,25.37,25.35,25.35,47400.0,14.8573,14.8573,14.8456,14.8456,47400.0
2010-01-06 11:00:00,25.35,25.37,25.33,25.36,109050.0,14.8456,14.8573,14.8339,14.8514,109050.0
2010-01-06 11:10:00,25.36,25.37,25.33,25.36,81000.0,14.8514,14.8573,14.8339,14.8514,81000.0
2010-01-06 11:20:00,25.36,25.36,25.33,25.33,139500.0,14.8514,14.8514,14.8339,14.8339,139500.0
2010-01-06 11:30:00,25.33,25.35,25.33,25.35,131250.0,14.8339,14.8456,14.8339,14.8456,131250.0
2010-01-06 11:40:00,25.35,25.35,25.33,25.33,76800.0,14.8456,14.8456,14.8339,14.8339,76800.0
2010-01-06 11:50:00,25.33,25.34,25.31,25.32,108750.0,14.8339,14.8397,14.8221,14.828,108750.0
2010-01-06 12:00:00,25.32,25.33,25.27,25.27,98100.0,14.828,14.8339,14.7987,14.7987,98100.0
2010-01-06 12:10:00,25.26,25.27,25.19,25.22,117300.0,14.7929,14.7987,14.7519,14.7694,117300.0
2010-01-06 12:20:00,25.22,25.28,25.2,25.25,105750.0,14.7694,14.8046,14.7577,14.787,105750.0
2010-01-06 12:30:00,25.25,25.29,25.21,25.21,65850.0,14.787,14.8104,14.7636,14.7636,65850.0
2010-01-06 12:40:00,25.21,25.22,25.2,25.22,62250.0,14.7636,14.7694,14.7577,14.7694,62250.0
2010-01-06 12:50:00,25.21,25.24,25.21,25.22,42000.0,14.7636,14.7812,14.7636,14.7694,42000.0
2010-01-06 13:00:00,25.23,25.24,25.17,25.17,76800.0,14.7753,14.7812,14.7402,14.7402,76800.0
2010-01-06 13:10:00,25.18,25.19,25.16,25.17,57150.0,14.746,14.7519,14.7343,14.7402,57150.0
2010-01-06 13:20:00,25.18,25.19,25.16,25.16,57000.0,14.746,14.7519,14.7343,14.7343,57000.0
2010-01-06 13:30:00,25.16,25.17,25.14,25.16,59400.0,14.7343,14.7402,14.7226,14.7343,59400.0
2010-01-06 13:40:00,25.16,25.19,25.14,25.17,46200.0,14.7343,14.7519,14.7226,14.7402,46200.0
2010-01-06 13:50:00,25.17,25.22,25.15,25.2,114900.0,14.7402,14.7694,14.7284,14.7577,114900.0
2010-01-06 14:00:00,25.19,25.23,25.16,25.2,113400.0,14.7519,14.7753,14.7343,14.7577,113400.0
2010-01-06 14:10:00,25.2,25.21,25.17,25.2,223800.0,14.7577,14.7636,14.7402,14.7577,223800.0
2010-01-06 14:20:00,25.2,25.23,25.17,25.23,159450.0,14.7577,14.7753,14.7402,14.7753,159450.0
2010-01-06 14:30:00,25.23,25.31,25.23,25.25,207450.0,14.7753,14.8221,14.7753,14.787,207450.0
2010-01-06 14:40:00,25.26,25.26,25.21,25.21,60300.0,14.7929,14.7929,14.7636,14.7636,60300.0
2010-01-06 14:50:00,25.21,25.23,25.19,25.19,62550.0,14.7636,14.7753,14.7519,14.7519,62550.0
2010-01-06 15:00:00,25.19,25.19,25.16,25.19,150300.0,14.7519,14.7519,14.7343,14.7519,150300.0
2010-01-06 15:10:00,25.19,25.22,25.17,25.17,84300.0,14.7519,14.7694,14.7402,14.7402,84300.0
2010-01-06 15:20:00,25.17,25.22,25.16,25.22,102750.0,14.7402,14.7694,14.7343,14.7694,102750.0
2010-01-06 15:30:00,25.22,25.22,25.19,25.19,179850.0,14.7694,14.7694,14.7519,14.7519,179850.0
2010-01-06 15:40:00,25.19,25.2,25.14,25.16,232650.0,14.7519,14.7577,14.7226,14.7343,232650.0
2010-01-06 15:50:00,25.16,25.2,25.13,25.19,344850.0,14.7343,14.7577,14.7167,14.7519,344850.0
2010-01-07 09:30:00,25.1,25.26,25.05,25.25,161100.0,14.6992,14.7929,14.6699,14.787,161100.0
2010-01-07 09:40:00,25.25,25.27,25.15,25.15,124350.0,14.787,14.7987,14.7284,14.7284,124350.0
2010-01-07 09:50:00,25.15,25.17,25.08,25.14,83700.0,14.7284,14.7402,14.6875,14.7226,83700.0
2010-01-07 10:00:00,25.13,25.15,25.05,25.05,100800.0,14.7167,14.7284,14.6699,14.6699,100800.0
2010-01-07 10:10:00,25.07,25.07,24.99,25.0,85500.0,14.6816,14.6816,14.6347,14.6406,85500.0
2010-01-07 10:20:00,25.01,25.07,24.99,25.04,129450.0,14.6465,14.6816,14.6347,14.664,129450.0
2010-01-07 10:30:00,25.04,25.07,24.99,25.03,131550.0,14.664,14.6816,14.6347,14.6582,131550.0
2010-01-07 10:40:00,25.03,25.27,25.03,25.26,223050.0,14.6582,14.7987,14.6582,14.7929,223050.0
2010-01-07 10:50:00,25.27,25.31,25.23,25.31,128700.0,14.7987,14.8221,14.7753,14.8221,128700.0
2010-01-07 11:00:00,25.3,25.33,25.21,25.25,51750.0,14.8163,14.8339,14.7636,14.787,51750.0
2010-01-07 11:10:00,25.25,25.3,25.2,25.21,27150.0,14.787,14.8163,14.7577,14.7636,27150.0
2010-01-07 11:20:00,25.21,25.28,25.21,25.23,43200.0,14.7636,14.8046,14.7636,14.7753,43200.0
2010-01-07 11:30:00,25.25,25.27,25.17,25.17,79650.0,14.787,14.7987,14.7402,14.7402,79650.0
2010-01-07 11:40:00,25.17,25.2,25.17,25.19,41700.0,14.7402,14.7577,14.7402,14.7519,41700.0
2010-01-07 11:50:00,25.2,25.23,25.19,25.21,30750.0,14.7577,14.7753,14.7519,14.7636,30750.0
2010-01-07 12:00:00,25.21,25.22,25.2,25.21,21600.0,14.7636,14.7694,14.7577,14.7636,21600.0
2010-01-07 12:10:00,25.21,25.31,25.21,25.31,51150.0,14.7636,14.8221,14.7636,14.8221,51150.0
2010-01-07 12:20:00,25.31,25.35,25.31,25.31,129150.0,14.8221,14.8456,14.8221,14.8221,129150.0
2010-01-07 12:30:00,25.32,25.35,25.27,25.3,91650.0,14.828,14.8456,14.7987,14.8163,91650.0
2010-01-07 12:40:00,25.29,25.31,25.27,25.29,31200.0,14.8104,14.8221,14.7987,14.8104,31200.0
2010-01-07 12:50:00,25.28,25.31,25.23,25.24,29400.0,14.8046,14.8221,14.7753,14.7812,29400.0
2010-01-07 13:00:00,25.25,25.26,25.21,25.23,35850.0,14.787,14.7929,14.7636,14.7753,35850.0
2010-01-07 13:10:00,25.23,25.29,25.23,25.29,54750.0,14.7753,14.8104,14.7753,14.8104,54750.0
2010-01-07 13:20:00,25.29,25.29,25.25,25.26,73500.0,14.8104,14.8104,14.787,14.7929,73500.0
2010-01-07 13:30:00,25.25,25.26,25.24,25.25,45600.0,14.787,14.7929,14.7812,14.787,45600.0
2010-01-07 13:40:00,25.25,25.28,25.24,25.27,40350.0,14.787,14.8046,14.7812,14.7987,40350.0
2010-01-07 13:50:00,25.28,25.28,25.25,25.27,77100.0,14.8046,14.8046,14.787,14.7987,77100.0
2010-01-07 14:00:00,25.27,25.31,25.25,25.31,83850.0,14.7987,14.8221,14.787,14.8221,83850.0
2010-01-07 14:10:00,25.31,25.44,25.3,25.43,231900.0,14.8221,14.8983,14.8163,14.8924,231900.0
2010-01-07 14:20:00,25.44,25.45,25.39,25.41,45450.0,14.8983,14.9041,14.869,14.8807,45450.0
2010-01-07 14:30:00,25.42,25.54,25.41,25.5,156900.0,14.8866,14.9568,14.8807,14.9334,156900.0
2010-01-07 14:40:00,25.5,25.51,25.43,25.43,95700.0,14.9334,14.9393,14.8924,14.8924,95700.0
2010-01-07 14:50:00,25.43,25.43,25.39,25.43,43650.0,14.8924,14.8924,14.869,14.8924,43650.0
2010-01-07 15:00:00,25.42,25.42,25.32,25.33,100800.0,14.8866,14.8866,14.828,14.8339,100800.0
2010-01-07 15:10:00,25.33,25.37,25.33,25.37,51750.0,14.8339,14.8573,14.8339,14.8573,51750.0
2010-01-07 15:20:00,25.37,25.42,25.37,25.4,38700.0,14.8573,14.8866,14.8573,14.8749,38700.0
2010-01-07 15:30:00,25.41,25.45,25.4,25.43,116100.0,14.8807,14.9041,14.8749,14.8924,116100.0
2010-01-07 15:40:00,25.43,25.49,25.43,25.47,154800.0,14.8924,14.9276,14.8924,14.9158,154800.0
2010-01-07 15:50:00,25.47,25.5,25.47,25.5,247050.0,14.9158,14.9334,14.9158,14.9334,247050.0
2010-01-08 09:30:00,25.27,25.5,25.27,25.43,83700.0,14.7987,14.9334,14.7987,14.8924,83700.0
2010-01-08 09:40:00,25.43,25.47,25.37,25.47,54000.0,14.8924,14.9158,14.8573,14.9158,54000.0
2010-01-08 09:50:00,25.47,25.55,25.41,25.52,77400.0,14.9158,14.9627,14.8807,14.9451,77400.0
2010-01-08 10:00:00,25.53,25.69,25.52,25.59,150600.0,14.951,15.0447,14.9451,14.9861,150600.0
2010-01-08 10:10:00,25.6,25.71,25.59,25.68,125400.0,14.992,15.0564,14.9861,15.0388,125400.0
2010-01-08 10:20:00,25.69,25.74,25.68,25.69,80250.0,15.0447,15.074,15.0388,15.0447,80250.0
2010-01-08 10:30:00,25.7,25.7,25.66,25.66,130800.0,15.0505,15.0505,15.0271,15.0271,130800.0
2010-01-08 10:40:00,25.66,25.67,25.57,25.58,37500.0,15.0271,15.033,14.9744,14.9803,37500.0
2010-01-08 10:50:00,25.57,25.66,25.57,25.64,27600.0,14.9744,15.0271,14.9744,15.0154,27600.0
2010-01-08 11:00:00,25.63,25.63,25.56,25.57,31050.0,15.0095,15.0095,14.9686,14.9744,31050.0
2010-01-08 11:10:00,25.57,25.63,25.57,25.62,22800.0,14.9744,15.0095,14.9744,15.0037,22800.0
2010-01-08 11:20:00,25.62,25.63,25.59,25.61,40200.0,15.0037,15.0095,14.9861,14.9978,40200.0
2010-01-08 11:30:00,25.61,25.63,25.54,25.54,28200.0,14.9978,15.0095,14.9568,14.9568,28200.0
2010-01-08 11:40:00,25.54,25.55,25.52,25.53,49800.0,14.9568,14.9627,14.9451,14.951,49800.0
2010-01-08 11:50:00,25.53,25.54,25.51,25.52,41100.0,14.951,14.9568,14.9393,14.9451,41100.0
2010-01-08 12:00:00,25.52,25.53,25.44,25.44,100950.0,14.9451,14.951,14.8983,14.8983,100950.0
2010-01-08 12:10:00,25.44,25.45,25.39,25.41,70350.0,14.8983,14.9041,14.869,14.8807,70350.0
2010-01-08 12:20:00,25.4,25.44,25.4,25.43,42750.0,14.8749,14.8983,14.8749,14.8924,42750.0
2010-01-08 12:30:00,25.43,25.43,25.38,25.39,37800.0,14.8924,14.8924,14.8631,14.869,37800.0
2010-01-08 12:40:00,25.39,25.42,25.35,25.35,48750.0,14.869,14.8866,14.8456,14.8456,48750.0
2010-01-08 12:50:00,25.35,25.43,25.35,25.43,76050.0,14.8456,14.8924,14.8456,14.8924,76050.0
2010-01-08 13:00:00,25.42,25.53,25.42,25.51,78150.0,14.8866,14.951,14.8866,14.9393,78150.0
2010-01-08 13:10:00,25.51,25.59,25.51,25.57,200850.0,14.9393,14.9861,14.9393,14.9744,200850.0
2010-01-08 13:20:00,25.57,25.61,25.55,25.55,59100.0,14.9744,14.9978,14.9627,14.9627,59100.0
2010-01-08 13:30:00,25.56,25.66,25.55,25.65,42300.0,14.9686,15.0271,14.9627,15.0213,42300.0
2010-01-08 13:40:00,25.65,25.65,25.6,25.61,36900.0,15.0213,15.0213,14.992,14.9978,36900.0
2010-01-08 13:50:00,25.61,25.61,25.57,25.57,75150.0,14.9978,14.9978,14.9744,14.9744,75150.0
2010-01-08 14:00:00,25.57,25.59,25.52,25.53,88200.0,14.9744,14.9861,14.9451,14.951,88200.0
2010-01-08 14:10:00,25.53,25.58,25.52,25.57,61650.0,14.951,14.9803,14.9451,14.9744,61650.0
2010-01-08 14:20:00,25.57,25.62,25.56,25.59,112050.0,14.9744,15.0037,14.9686,14.9861,112050.0
2010-01-08 14:30:00,25.59,25.61,25.56,25.57,37650.0,14.9861,14.9978,14.9686,14.9744,37650.0
2010-01-08 14:40:00,25.57,25.6,25.56,25.57,73200.0,14.9744,14.992,14.9686,14.9744,73200.0
2010-01-08 14:50:00,25.57,25.59,25.53,25.54,40050.0,14.9744,14.9861,14.951,14.9568,40050.0
2010-01-08 15:00:00,25.54,25.54,25.51,25.51,83400.0,14.9568,14.9568,14.9393,14.9393,83400.0
2010-01-08 15:10:00,25.51,25.54,25.5,25.52,68250.0,14.9393,14.9568,14.9334,14.9451,68250.0
2010-01-08 15:20:00,25.51,25.51,25.49,25.5,72300.0,14.9393,14.9393,14.9276,14.9334,72300.0
2010-01-08 15:30:00,25.51,25.52,25.48,25.51,127500.0,14.9393,14.9451,14.9217,14.9393,127500.0
2010-01-08 15:40:00,25.51,25.53,25.48,25.5,286950.0,14.9393,14.951,14.9217,14.9334,286950.0
2010-01-08 15:50:00,25.51,25.57,25.51,25.55,383100.0,14.9393,14.9744,14.9393,14.9627,383100.0
2010-01-11 09:30:00,25.44,25.88,25.33,25.72,193950.0,14.8983,15.156,14.8339,15.0623,193950.0
2010-01-11 09:40:00,25.7,25.89,25.67,25.88,224400.0,15.0505,15.1618,15.033,15.156,224400.0
2010-01-11 09:50:00,25.88,26.05,25.81,25.81,383850.0,15.156,15.2555,15.115,15.115,383850.0
2010-01-11 10:00:00,25.83,25.94,25.74,25.79,157050.0,15.1267,15.1911,15.074,15.1032,157050.0
2010-01-11 10:10:00,25.81,25.87,25.75,25.85,99300.0,15.115,15.1501,15.0798,15.1384,99300.0
2010-01-11 10:20:00,25.85,25.97,25.83,25.92,93150.0,15.1384,15.2087,15.1267,15.1794,93150.0
2010-01-11 10:30:00,25.92,26.0,25.9,25.93,61350.0,15.1794,15.2262,15.1677,15.1852,61350.0
2010-01-11 10:40:00,25.91,25.94,25.89,25.94,46650.0,15.1735,15.1911,15.1618,15.1911,46650.0
2010-01-11 10:50:00,25.93,26.04,25.92,26.03,139500.0,15.1852,15.2497,15.1794,15.2438,139500.0
2010-01-11 11:00:00,26.03,26.06,25.89,25.91,90150.0,15.2438,15.2614,15.1618,15.1735,90150.0
2010-01-11 11:10:00,25.92,25.92,25.87,25.9,38550.0,15.1794,15.1794,15.1501,15.1677,38550.0
2010-01-11 11:20:00,25.9,25.91,25.87,25.91,69000.0,15.1677,15.1735,15.1501,15.1735,69000.0
2010-01-11 11:30:00,25.91,25.97,25.9,25.95,31500.0,15.1735,15.2087,15.1677,15.1969,31500.0
2010-01-11 11:40:00,25.95,25.95,25.91,25.92,16650.0,15.1969,15.1969,15.1735,15.1794,16650.0
2010-01-11 11:50:00,25.92,25.93,25.91,25.93,25500.0,15.1794,15.1852,15.1735,15.1852,25500.0
2010-01-11 12:00:00,25.93,25.98,25.93,25.96,50700.0,15.1852,15.2145,15.1852,15.2028,50700.0
2010-01-11 12:10:00,25.97,25.99,25.96,25.99,18000.0,15.2087,15.2204,15.2028,15.2204,18000.0
2010-01-11 12:20:00,25.99,26.0,25.96,25.97,28500.0,15.2204,15.2262,15.2028,15.2087,28500.0
2010-01-11 12:30:00,25.97,26.0,25.97,26.0,41550.0,15.2087,15.2262,15.2087,15.2262,41550.0
2010-01-11 12:40:00,26.0,26.0,25.91,25.95,61500.0,15.2262,15.2262,15.1735,15.1969,61500.0
2010-01-11 12:50:00,25.96,26.04,25.95,26.01,96300.0,15.2028,15.2497,15.1969,15.2321,96300.0
2010-01-11 13:00:00,26.01,26.06,26.01,26.05,99900.0,15.2321,15.2614,15.2321,15.2555,99900.0
2010-01-11 13:10:00,26.04,26.05,26.03,26.03,29400.0,15.2497,15.2555,15.2438,15.2438,29400.0
2010-01-11 13:20:00,26.03,26.07,26.01,26.05,62550.0,15.2438,15.2672,15.2321,15.2555,62550.0
2010-01-11 13:30:00,26.05,26.05,26.01,26.03,40950.0,15.2555,15.2555,15.2321,15.2438,40950.0
2010-01-11 13:40:00,26.03,26.05,26.03,26.04,61350.0,15.2438,15.2555,15.2438,15.2497,61350.0
2010-01-11 13:50:00,26.05,26.09,26.03,26.03,106350.0,15.2555,15.2789,15.2438,15.2438,106350.0
2010-01-11 14:00:00,26.03,26.04,25.95,25.95,47700.0,15.2438,15.2497,15.1969,15.1969,47700.0
2010-01-11 14:10:00,25.94,26.02,25.93,26.01,84600.0,15.1911,15.2379,15.1852,15.2321,84600.0
2010-01-11 14:20:00,26.01,26.03,25.99,25.99,52800.0,15.2321,15.2438,15.2204,15.2204,52800.0
2010-01-11 14:30:00,25.99,26.04,25.95,26.02,92400.0,15.2204,15.2497,15.1969,15.2379,92400.0
2010-01-11 14:40:00,26.01,26.01,25.94,25.97,49350.0,15.2321,15.2321,15.1911,15.2087,49350.0
2010-01-11 14:50:00,25.97,25.98,25.93,25.94,56850.0,15.2087,15.2145,15.1852,15.1911,56850.0
2010-01-11 15:00:00,25.94,26.0,25.93,25.99,52050.0,15.1911,15.2262,15.1852,15.2204,52050.0
2010-01-11 15:10:00,25.99,26.01,25.95,25.98,65550.0,15.2204,15.2321,15.1969,15.2145,65550.0
2010-01-11 15:20:00,25.98,26.0,25.93,25.96,71700.0,15.2145,15.2262,15.1852,15.2028,71700.0
2010-01-11 15:30:00,25.96,26.04,25.96,26.03,180450.0,15.2028,15.2497,15.2028,15.2438,180450.0
2010-01-11 15:40:00,26.02,26.02,25.94,25.95,124950.0,15.2379,15.2379,15.1911,15.1969,124950.0
2010-01-11 15:50:00,25.95,25.97,25.93,25.97,282600.0,15.1969,15.2087,15.1852,15.2087,282600.0
2010-01-12 09:30:00,25.49,25.87,25.47,25.86,120750.0,14.9276,15.1501,14.9158,15.1442,120750.0
2010-01-12 09:40:00,25.86,25.93,25.76,25.84,112500.0,15.1442,15.1852,15.0857,15.1325,112500.0
2010-01-12 09:50:00,25.84,25.93,25.84,25.9,104850.0,15.1325,15.1852,15.1325,15.1677,104850.0
2010-01-12 10:00:00,25.91,25.97,25.87,25.87,100500.0,15.1735,15.2087,15.1501,15.1501,100500.0
2010-01-12 10:10:00,25.87,25.94,25.83,25.93,69300.0,15.1501,15.1911,15.1267,15.1852,69300.0
2010-01-12 10:20:00,25.94,25.98,25.93,25.97,59700.0,15.1911,15.2145,15.1852,15.2087,59700.0
2010-01-12 10:30:00,25.97,25.98,25.93,25.93,37500.0,15.2087,15.2145,15.1852,15.1852,37500.0
2010-01-12 10:40:00,25.93,26.0,25.93,25.99,53250.0,15.1852,15.2262,15.1852,15.2204,53250.0
2010-01-12 10:50:00,26.0,26.0,25.93,25.94,49050.0,15.2262,15.2262,15.1852,15.1911,49050.0
2010-01-12 11:00:00,25.93,25.97,25.92,25.92,34500.0,15.1852,15.2087,15.1794,15.1794,34500.0
2010-01-12 11:10:00,25.91,25.92,25.85,25.85,31650.0,15.1735,15.1794,15.1384,15.1384,31650.0
2010-01-12 11:20:00,25.85,25.88,25.85,25.86,27150.0,15.1384,15.156,15.1384,15.1442,27150.0
2010-01-12 11:30:00,25.87,25.9,25.86,25.88,62100.0,15.1501,15.1677,15.1442,15.156,62100.0
2010-01-12 11:40:00,25.88,25.93,25.87,25.91,53700.0,15.156,15.1852,15.1501,15.1735,53700.0
2010-01-12 11:50:00,25.91,25.98,25.9,25.95,88500.0,15.1735,15.2145,15.1677,15.1969,88500.0
2010-01-12 12:00:00,25.95,25.96,25.9,25.93,56700.0,15.1969,15.2028,15.1677,15.1852,56700.0
2010-01-12 12:10:00,25.92,25.92,25.87,25.91,48450.0,15.1794,15.1794,15.1501,15.1735,48450.0
2010-01-12 12:20:00,25.91,25.91,25.69,25.73,137550.0,15.1735,15.1735,15.0447,15.0681,137550.0
2010-01-12 12:30:00,25.72,25.73,25.65,25.71,53850.0,15.0623,15.0681,15.0213,15.0564,53850.0
2010-01-12 12:40:00,25.73,25.73,25.66,25.68,34500.0,15.0681,15.0681,15.0271,15.0388,34500.0
2010-01-12 12:50:00,25.69,25.71,25.63,25.67,67200.0,15.0447,15.0564,15.0095,15.033,67200.0
2010-01-12 13:00:00,25.67,25.71,25.65,25.7,39000.0,15.033,15.0564,15.0213,15.0505,39000.0
2010-01-12 13:10:00,25.69,25.75,25.69,25.73,48600.0,15.0447,15.0798,15.0447,15.0681,48600.0
2010-01-12 13:20:00,25.72,25.73,25.67,25.72,77250.0,15.0623,15.0681,15.033,15.0623,77250.0
2010-01-12 13:30:00,25.72,25.8,25.71,25.78,92850.0,15.0623,15.1091,15.0564,15.0974,92850.0
2010-01-12 13:40:00,25.78,25.79,25.73,25.76,49200.0,15.0974,15.1032,15.0681,15.0857,49200.0
2010-01-12 13:50:00,25.76,25.85,25.74,25.83,60300.0,15.0857,15.1384,15.074,15.1267,60300.0
2010-01-12 14:00:00,25.84,25.88,25.82,25.88,60300.0,15.1325,15.156,15.1208,15.156,60300.0
2010-01-12 14:10:00,25.87,25.89,25.85,25.88,71100.0,15.1501,15.1618,15.1384,15.156,71100.0
2010-01-12 14:20:00,25.88,25.89,25.87,25.88,82500.0,15.156,15.1618,15.1501,15.156,82500.0
2010-01-12 14:30:00,25.88,25.89,25.87,25.87,77550.0,15.156,15.1618,15.1501,15.1501,77550.0
2010-01-12 14:40:00,25.87,25.87,25.81,25.83,65100.0,15.1501,15.1501,15.115,15.1267,65100.0
2010-01-12 14:50:00,25.84,25.94,25.83,25.93,74550.0,15.1325,15.1911,15.1267,15.1852,74550.0
2010-01-12 15:00:00,25.93,25.93,25.88,25.89,88500.0,15.1852,15.1852,15.156,15.1618,88500.0
2010-01-12 15:10:00,25.9,25.9,25.83,25.87,93900.0,15.1677,15.1677,15.1267,15.1501,93900.0
2010-01-12 15:20:00,25.86,25.88,25.82,25.88,92250.0,15.1442,15.156,15.1208,15.156,92250.0
2010-01-12 15:30:00,25.88,25.88,25.8,25.81,136350.0,15.156,15.156,15.1091,15.115,136350.0
2010-01-12 15:40:00,25.81,25.87,25.77,25.86,165450.0,15.115,15.1501,15.0915,15.1442,165450.0
2010-01-12 15:50:00,25.86,25.91,25.83,25.89,348750.0,15.1442,15.1735,15.1267,15.1618,348750.0
2010-01-13 09:30:00,25.95,25.99,25.64,25.67,199800.0,15.1969,15.2204,15.0154,15.033,199800.0
2010-01-13 09:40:00,25.67,25.75,25.67,25.69,87450.0,15.033,15.0798,15.033,15.0447,87450.0
2010-01-13 09:50:00,25.68,25.69,25.61,25.67,129150.0,15.0388,15.0447,14.9978,15.033,129150.0
2010-01-13 10:00:00,25.67,25.7,25.61,25.61,80850.0,15.033,15.0505,14.9978,14.9978,80850.0
2010-01-13 10:10:00,25.63,25.69,25.57,25.67,75450.0,15.0095,15.0447,14.9744,15.033,75450.0
2010-01-13 10:20:00,25.69,25.73,25.67,25.71,39450.0,15.0447,15.0681,15.033,15.0564,39450.0
2010-01-13 10:30:00,25.71,25.77,25.67,25.77,73500.0,15.0564,15.0915,15.033,15.0915,73500.0
2010-01-13 10:40:00,25.77,25.77,25.65,25.66,101700.0,15.0915,15.0915,15.0213,15.0271,101700.0
2010-01-13 10:50:00,25.66,25.76,25.66,25.75,28500.0,15.0271,15.0857,15.0271,15.0798,28500.0
2010-01-13 11:00:00,25.75,25.77,25.73,25.74,44550.0,15.0798,15.0915,15.0681,15.074,44550.0
2010-01-13 11:10:00,25.74,25.76,25.72,25.75,30750.0,15.074,15.0857,15.0623,15.0798,30750.0
2010-01-13 11:20:00,25.75,25.77,25.74,25.75,51300.0,15.0798,15.0915,15.074,15.0798,51300.0
2010-01-13 11:30:00,25.75,25.79,25.74,25.76,39600.0,15.0798,15.1032,15.074,15.0857,39600.0
2010-01-13 11:40:00,25.77,25.78,25.73,25.73,29400.0,15.0915,15.0974,15.0681,15.0681,29400.0
2010-01-13 11:50:00,25.73,25.75,25.69,25.71,48750.0,15.0681,15.0798,15.0447,15.0564,48750.0
2010-01-13 12:00:00,25.71,25.81,25.71,25.78,41400.0,15.0564,15.115,15.0564,15.0974,41400.0
2010-01-13 12:10:00,25.79,25.79,25.75,25.77,13950.0,15.1032,15.1032,15.0798,15.0915,13950.0
2010-01-13 12:20:00,25.77,25.87,25.77,25.86,36300.0,15.0915,15.1501,15.0915,15.1442,36300.0
2010-01-13 12:30:00,25.85,25.94,25.83,25.92,44700.0,15.1384,15.1911,15.1267,15.1794,44700.0
2010-01-13 12:40:00,25.93,26.0,25.93,25.96,53700.0,15.1852,15.2262,15.1852,15.2028,53700.0
2010-01-13 12:50:00,25.95,26.0,25.95,25.96,32400.0,15.1969,15.2262,15.1969,15.2028,32400.0
2010-01-13 13:00:00,25.95,25.99,25.92,25.93,31500.0,15.1969,15.2204,15.1794,15.1852,31500.0
2010-01-13 13:10:00,25.92,25.94,25.91,25.91,18600.0,15.1794,15.1911,15.1735,15.1735,18600.0
2010-01-13 13:20:00,25.91,25.99,25.9,25.99,39000.0,15.1735,15.2204,15.1677,15.2204,39000.0
2010-01-13 13:30:00,25.99,26.0,25.97,25.97,61500.0,15.2204,15.2262,15.2087,15.2087,61500.0
2010-01-13 13:40:00,25.97,26.0,25.95,25.99,86100.0,15.2087,15.2262,15.1969,15.2204,86100.0
2010-01-13 13:50:00,26.0,26.03,25.99,25.99,164700.0,15.2262,15.2438,15.2204,15.2204,164700.0
2010-01-13 14:00:00,26.0,26.03,25.98,25.99,137250.0,15.2262,15.2438,15.2145,15.2204,137250.0
2010-01-13 14:10:00,25.99,26.02,25.98,26.01,68400.0,15.2204,15.2379,15.2145,15.2321,68400.0
2010-01-13 14:20:00,26.01,26.03,26.0,26.02,98550.0,15.2321,15.2438,15.2262,15.2379,98550.0
2010-01-13 14:30:00,26.01,26.03,25.99,26.0,97650.0,15.2321,15.2438,15.2204,15.2262,97650.0
2010-01-13 14:40:00,26.0,26.05,25.99,26.05,117900.0,15.2262,15.2555,15.2204,15.2555,117900.0
2010-01-13 14:50:00,26.04,26.06,26.01,26.05,104550.0,15.2497,15.2614,15.2321,15.2555,104550.0
2010-01-13 15:00:00,26.05,26.07,26.03,26.05,153150.0,15.2555,15.2672,15.2438,15.2555,153150.0
2010-01-13 15:10:00,26.04,26.07,26.04,26.05,136050.0,15.2497,15.2672,15.2497,15.2555,136050.0
2010-01-13 15:20:00,26.05,26.07,26.05,26.06,170100.0,15.2555,15.2672,15.2555,15.2614,170100.0
2010-01-13 15:30:00,26.06,26.09,26.05,26.07,218400.0,15.2614,15.2789,15.2555,15.2672,218400.0
2010-01-13 15:40:00,26.07,26.07,26.01,26.01,123300.0,15.2672,15.2672,15.2321,15.2321,123300.0
2010-01-13 15:50:00,26.02,26.03,26.0,26.0,500400.0,15.2379,15.2438,15.2262,15.2262,500400.0
2010-01-14 09:30:00,25.84,25.94,25.75,25.89,99300.0,15.1325,15.1911,15.0798,15.1618,99300.0
2010-01-14 09:40:00,25.89,26.06,25.89,26.03,71100.0,15.1618,15.2614,15.1618,15.2438,71100.0
2010-01-14 09:50:00,26.04,26.08,25.98,25.99,149400.0,15.2497,15.2731,15.2145,15.2204,149400.0
2010-01-14 10:00:00,25.98,26.04,25.98,26.0,119550.0,15.2145,15.2497,15.2145,15.2262,119550.0
2010-01-14 10:10:00,26.01,26.01,25.97,25.98,33750.0,15.2321,15.2321,15.2087,15.2145,33750.0
2010-01-14 10:20:00,25.99,26.0,25.95,26.0,14250.0,15.2204,15.2262,15.1969,15.2262,14250.0
2010-01-14 10:30:00,26.0,26.01,25.93,25.95,67800.0,15.2262,15.2321,15.1852,15.1969,67800.0
2010-01-14 10:40:00,25.97,25.97,25.89,25.93,101250.0,15.2087,15.2087,15.1618,15.1852,101250.0
2010-01-14 10:50:00,25.92,25.94,25.88,25.9,63300.0,15.1794,15.1911,15.156,15.1677,63300.0
2010-01-14 11:00:00,25.9,25.94,25.89,25.93,40500.0,15.1677,15.1911,15.1618,15.1852,40500.0
2010-01-14 11:10:00,25.94,25.97,25.93,25.97,20250.0,15.1911,15.2087,15.1852,15.2087,20250.0
2010-01-14 11:20:00,25.97,25.97,25.94,25.96,20100.0,15.2087,15.2087,15.1911,15.2028,20100.0
2010-01-14 11:30:00,25.97,26.0,25.96,25.97,24600.0,15.2087,15.2262,15.2028,15.2087,24600.0
2010-01-14 11:40:00,25.97,25.97,25.91,25.92,27900.0,15.2087,15.2087,15.1735,15.1794,27900.0
2010-01-14 11:50:00,25.92,25.93,25.88,25.89,100200.0,15.1794,15.1852,15.156,15.1618,100200.0
2010-01-14 12:00:00,25.89,25.9,25.86,25.87,63750.0,15.1618,15.1677,15.1442,15.1501,63750.0
2010-01-14 12:10:00,25.87,25.89,25.85,25.85,30750.0,15.1501,15.1618,15.1384,15.1384,30750.0
2010-01-14 12:20:00,25.85,25.87,25.83,25.85,48600.0,15.1384,15.1501,15.1267,15.1384,48600.0
2010-01-14 12:30:00,25.85,25.91,25.85,25.89,33600.0,15.1384,15.1735,15.1384,15.1618,33600.0
2010-01-14 12:40:00,25.88,25.88,25.84,25.85,157950.0,15.156,15.156,15.1325,15.1384,157950.0
2010-01-14 12:50:00,25.85,25.87,25.83,25.87,45000.0,15.1384,15.1501,15.1267,15.1501,45000.0
2010-01-14 13:00:00,25.86,25.87,25.84,25.87,79650.0,15.1442,15.1501,15.1325,15.1501,79650.0
2010-01-14 13:10:00,25.87,25.88,25.85,25.87,58800.0,15.1501,15.156,15.1384,15.1501,58800.0
2010-01-14 13:20:00,25.87,25.87,25.85,25.87,88500.0,15.1501,15.1501,15.1384,15.1501,88500.0
2010-01-14 13:30:00,25.87,25.87,25.86,25.87,53250.0,15.1501,15.1501,15.1442,15.1501,53250.0
2010-01-14 13:40:00,25.87,25.87,25.81,25.82,114450.0,15.1501,15.1501,15.115,15.1208,114450.0
2010-01-14 13:50:00,25.81,25.84,25.81,25.83,37500.0,15.115,15.1325,15.115,15.1267,37500.0
2010-01-14 14:00:00,25.83,25.88,25.83,25.88,51600.0,15.1267,15.156,15.1267,15.156,51600.0
2010-01-14 14:10:00,25.88,25.92,25.87,25.92,70200.0,15.156,15.1794,15.1501,15.1794,70200.0
2010-01-14 14:20:00,25.92,25.94,25.92,25.93,75750.0,15.1794,15.1911,15.1794,15.1852,75750.0
2010-01-14 14:30:00,25.93,25.96,25.92,25.96,62400.0,15.1852,15.2028,15.1794,15.2028,62400.0
2010-01-14 14:40:00,25.97,25.97,25.92,25.93,97050.0,15.2087,15.2087,15.1794,15.1852,97050.0
2010-01-14 14:50:00,25.93,25.97,25.93,25.95,62700.0,15.1852,15.2087,15.1852,15.1969,62700.0
2010-01-14 15:00:00,25.95,25.99,25.94,25.95,87600.0,15.1969,15.2204,15.1911,15.1969,87600.0
2010-01-14 15:10:00,25.95,25.97,25.93,25.96,95400.0,15.1969,15.2087,15.1852,15.2028,95400.0
2010-01-14 15:20:00,25.96,25.97,25.93,25.95,48750.0,15.2028,15.2087,15.1852,15.1969,48750.0
2010-01-14 15:30:00,25.95,25.96,25.89,25.93,177900.0,15.1969,15.2028,15.1618,15.1852,177900.0
2010-01-14 15:40:00,25.93,25.97,25.93,25.95,106950.0,15.1852,15.2087,15.1852,15.1969,106950.0
2010-01-14 15:50:00,25.95,25.96,25.93,25.95,170400.0,15.1969,15.2028,15.1852,15.1969,170400.0
2010-01-15 09:30:00,25.47,26.09,25.47,25.85,888750.0,14.9158,15.2789,14.9158,15.1384,888750.0
2010-01-15 09:40:00,25.85,25.95,25.75,25.75,60450.0,15.1384,15.1969,15.0798,15.0798,60450.0
2010-01-15 09:50:00,25.77,25.8,25.68,25.69,144450.0,15.0915,15.1091,15.0388,15.0447,144450.0
2010-01-15 10:00:00,25.68,25.71,25.57,25.65,180150.0,15.0388,15.0564,14.9744,15.0213,180150.0
2010-01-15 10:10:00,25.63,25.64,25.53,25.63,117150.0,15.0095,15.0154,14.951,15.0095,117150.0
2010-01-15 10:20:00,25.62,25.64,25.52,25.62,181200.0,15.0037,15.0154,14.9451,15.0037,181200.0
2010-01-15 10:30:00,25.61,25.61,25.51,25.52,121800.0,14.9978,14.9978,14.9393,14.9451,121800.0
2010-01-15 10:40:00,25.52,25.55,25.44,25.55,202200.0,14.9451,14.9627,14.8983,14.9627,202200.0
2010-01-15 10:50:00,25.55,25.58,25.51,25.58,235500.0,14.9627,14.9803,14.9393,14.9803,235500.0
2010-01-15 11:00:00,25.57,25.58,25.48,25.49,134250.0,14.9744,14.9803,14.9217,14.9276,134250.0
2010-01-15 11:10:00,25.5,25.53,25.49,25.53,48900.0,14.9334,14.951,14.9276,14.951,48900.0
2010-01-15 11:20:00,25.52,25.53,25.49,25.51,141300.0,14.9451,14.951,14.9276,14.9393,141300.0
2010-01-15 11:30:00,25.51,25.55,25.49,25.51,114000.0,14.9393,14.9627,14.9276,14.9393,114000.0
2010-01-15 11:40:00,25.51,25.53,25.49,25.53,54300.0,14.9393,14.951,14.9276,14.951,54300.0
2010-01-15 11:50:00,25.53,25.53,25.36,25.36,65400.0,14.951,14.951,14.8514,14.8514,65400.0
2010-01-15 12:00:00,25.37,25.45,25.37,25.43,32100.0,14.8573,14.9041,14.8573,14.8924,32100.0
2010-01-15 12:10:00,25.43,25.43,25.37,25.39,53250.0,14.8924,14.8924,14.8573,14.869,53250.0
2010-01-15 12:20:00,25.39,25.39,25.31,25.31,71850.0,14.869,14.869,14.8221,14.8221,71850.0
2010-01-15 12:30:00,25.31,25.37,25.3,25.34,125100.0,14.8221,14.8573,14.8163,14.8397,125100.0
2010-01-15 12:40:00,25.35,25.35,25.28,25.33,113250.0,14.8456,14.8456,14.8046,14.8339,113250.0
2010-01-15 12:50:00,25.33,25.33,25.29,25.31,53100.0,14.8339,14.8339,14.8104,14.8221,53100.0
2010-01-15 13:00:00,25.31,25.32,25.27,25.28,65250.0,14.8221,14.828,14.7987,14.8046,65250.0
2010-01-15 13:10:00,25.28,25.31,25.27,25.31,24450.0,14.8046,14.8221,14.7987,14.8221,24450.0
2010-01-15 13:20:00,25.31,25.33,25.29,25.32,95100.0,14.8221,14.8339,14.8104,14.828,95100.0
2010-01-15 13:30:00,25.32,25.33,25.27,25.27,47550.0,14.828,14.8339,14.7987,14.7987,47550.0
2010-01-15 13:40:00,25.27,25.32,25.27,25.32,102750.0,14.7987,14.828,14.7987,14.828,102750.0
2010-01-15 13:50:00,25.32,25.33,25.28,25.3,52950.0,14.828,14.8339,14.8046,14.8163,52950.0
2010-01-15 14:00:00,25.31,25.33,25.29,25.33,96450.0,14.8221,14.8339,14.8104,14.8339,96450.0
2010-01-15 14:10:00,25.33,25.33,25.33,25.33,131400.0,14.8339,14.8339,14.8339,14.8339,131400.0
2010-01-15 14:20:00,25.33,25.33,25.29,25.29,153750.0,14.8339,14.8339,14.8104,14.8104,153750.0
2010-01-15 14:30:00,25.29,25.31,25.29,25.29,117750.0,14.8104,14.8221,14.8104,14.8104,117750.0
2010-01-15 14:40:00,25.3,25.31,25.28,25.29,140250.0,14.8163,14.8221,14.8046,14.8104,140250.0
2010-01-15 14:50:00,25.29,25.32,25.28,25.31,252600.0,14.8104,14.828,14.8046,14.8221,252600.0
2010-01-15 15:00:00,25.31,25.33,25.3,25.33,171000.0,14.8221,14.8339,14.8163,14.8339,171000.0
2010-01-15 15:10:00,25.33,25.34,25.31,25.31,201750.0,14.8339,14.8397,14.8221,14.8221,201750.0
2010-01-15 15:20:00,25.31,25.33,25.31,25.33,96000.0,14.8221,14.8339,14.8221,14.8339,96000.0
2010-01-15 15:30:00,25.33,25.34,25.31,25.31,196950.0,14.8339,14.8397,14.8221,14.8221,196950.0
2010-01-15 15:40:00,25.31,25.33,25.31,25.32,221100.0,14.8221,14.8339,14.8221,14.828,221100.0
2010-01-15 15:50:00,25.32,25.34,25.31,25.33,516150.0,14.828,14.8397,14.8221,14.8339,516150.0
2010-01-19 09:30:00,25.24,25.31,25.05,25.23,142500.0,14.7812,14.8221,14.6699,14.7753,142500.0
2010-01-19 09:40:00,25.25,25.61,25.25,25.58,199650.0,14.787,14.9978,14.787,14.9803,199650.0
2010-01-19 09:50:00,25.59,25.59,25.47,25.47,73350.0,14.9861,14.9861,14.9158,14.9158,73350.0
2010-01-19 10:00:00,25.49,25.67,25.48,25.65,126300.0,14.9276,15.033,14.9217,15.0213,126300.0
2010-01-19 10:10:00,25.65,25.79,25.61,25.75,93300.0,15.0213,15.1032,14.9978,15.0798,93300.0
2010-01-19 10:20:00,25.73,25.75,25.65,25.72,62250.0,15.0681,15.0798,15.0213,15.0623,62250.0
2010-01-19 10:30:00,25.7,25.75,25.61,25.65,61500.0,15.0505,15.0798,14.9978,15.0213,61500.0
2010-01-19 10:40:00,25.65,25.71,25.57,25.58,81300.0,15.0213,15.0564,14.9744,14.9803,81300.0
2010-01-19 10:50:00,25.59,25.61,25.49,25.49,65550.0,14.9861,14.9978,14.9276,14.9276,65550.0
2010-01-19 11:00:00,25.49,25.54,25.49,25.51,39600.0,14.9276,14.9568,14.9276,14.9393,39600.0
2010-01-19 11:10:00,25.51,25.53,25.45,25.45,51600.0,14.9393,14.951,14.9041,14.9041,51600.0
2010-01-19 11:20:00,25.45,25.46,25.39,25.41,61500.0,14.9041,14.91,14.869,14.8807,61500.0
2010-01-19 11:30:00,25.42,25.44,25.37,25.37,69150.0,14.8866,14.8983,14.8573,14.8573,69150.0
2010-01-19 11:40:00,25.37,25.4,25.33,25.33,63450.0,14.8573,14.8749,14.8339,14.8339,63450.0
2010-01-19 11:50:00,25.33,25.37,25.33,25.35,54300.0,14.8339,14.8573,14.8339,14.8456,54300.0
2010-01-19 12:00:00,25.36,25.47,25.34,25.47,95850.0,14.8514,14.9158,14.8397,14.9158,95850.0
2010-01-19 12:10:00,25.47,25.53,25.47,25.53,27750.0,14.9158,14.951,14.9158,14.951,27750.0
2010-01-19 12:20:00,25.53,25.57,25.53,25.57,22050.0,14.951,14.9744,14.951,14.9744,22050.0
2010-01-19 12:30:00,25.57,25.61,25.57,25.6,36150.0,14.9744,14.9978,14.9744,14.992,36150.0
2010-01-19 12:40:00,25.61,25.62,25.58,25.62,28950.0,14.9978,15.0037,14.9803,15.0037,28950.0
2010-01-19 12:50:00,25.62,25.63,25.58,25.58,46500.0,15.0037,15.0095,14.9803,14.9803,46500.0
2010-01-19 13:00:00,25.58,25.64,25.57,25.59,42600.0,14.9803,15.0154,14.9744,14.9861,42600.0
2010-01-19 13:10:00,25.59,25.61,25.59,25.6,32850.0,14.9861,14.9978,14.9861,14.992,32850.0
2010-01-19 13:20:00,25.6,25.61,25.57,25.61,17850.0,14.992,14.9978,14.9744,14.9978,17850.0
2010-01-19 13:30:00,25.61,25.61,25.57,25.57,16500.0,14.9978,14.9978,14.9744,14.9744,16500.0
2010-01-19 13:40:00,25.57,25.6,25.57,25.57,25350.0,14.9744,14.992,14.9744,14.9744,25350.0
2010-01-19 13:50:00,25.58,25.59,25.55,25.55,38250.0,14.9803,14.9861,14.9627,14.9627,38250.0
2010-01-19 14:00:00,25.55,25.57,25.53,25.57,40350.0,14.9627,14.9744,14.951,14.9744,40350.0
2010-01-19 14:10:00,25.57,25.58,25.53,25.53,11850.0,14.9744,14.9803,14.951,14.951,11850.0
2010-01-19 14:20:00,25.54,25.57,25.53,25.55,34050.0,14.9568,14.9744,14.951,14.9627,34050.0
2010-01-19 14:30:00,25.55,25.57,25.53,25.57,17250.0,14.9627,14.9744,14.951,14.9744,17250.0
2010-01-19 14:40:00,25.57,25.57,25.53,25.55,28350.0,14.9744,14.9744,14.951,14.9627,28350.0
2010-01-19 14:50:00,25.55,25.57,25.54,25.56,38250.0,14.9627,14.9744,14.9568,14.9686,38250.0
2010-01-19 15:00:00,25.55,25.55,25.49,25.49,95400.0,14.9627,14.9627,14.9276,14.9276,95400.0
2010-01-19 15:10:00,25.49,25.51,25.47,25.48,42750.0,14.9276,14.9393,14.9158,14.9217,42750.0
2010-01-19 15:20:00,25.49,25.53,25.48,25.53,108150.0,14.9276,14.951,14.9217,14.951,108150.0
2010-01-19 15:30:00,25.54,25.58,25.54,25.57,57900.0,14.9568,14.9803,14.9568,14.9744,57900.0
2010-01-19 15:40:00,25.57,25.58,25.55,25.55,97350.0,14.9744,14.9803,14.9627,14.9627,97350.0
2010-01-19 15:50:00,25.56,25.61,25.55,25.61,290550.0,14.9686,14.9978,14.9627,14.9978,290550.0
2010-01-20 09:30:00,25.27,25.33,24.49,24.83,264300.0,14.7987,14.8339,14.3419,14.541,264300.0
2010-01-20 09:40:00,24.8,24.83,24.7,24.77,103800.0,14.5235,14.541,14.4649,14.5059,103800.0
2010-01-20 09:50:00,24.79,25.04,24.75,24.93,152700.0,14.5176,14.664,14.4942,14.5996,152700.0
2010-01-20 10:00:00,24.93,25.03,24.75,24.77,78900.0,14.5996,14.6582,14.4942,14.5059,78900.0
2010-01-20 10:10:00,24.77,24.87,24.73,24.8,73650.0,14.5059,14.5645,14.4825,14.5235,73650.0
2010-01-20 10:20:00,24.79,24.79,24.65,24.7,109800.0,14.5176,14.5176,14.4356,14.4649,109800.0
2010-01-20 10:30:00,24.69,24.82,24.69,24.79,70650.0,14.4591,14.5352,14.4591,14.5176,70650.0
2010-01-20 10:40:00,24.79,24.82,24.73,24.79,91650.0,14.5176,14.5352,14.4825,14.5176,91650.0
2010-01-20 10:50:00,24.77,24.83,24.75,24.75,75150.0,14.5059,14.541,14.4942,14.4942,75150.0
2010-01-20 11:00:00,24.77,24.8,24.63,24.71,115050.0,14.5059,14.5235,14.4239,14.4708,115050.0
2010-01-20 11:10:00,24.71,24.87,24.71,24.86,106950.0,14.4708,14.5645,14.4708,14.5586,106950.0
2010-01-20 11:20:00,24.85,24.86,24.74,24.79,45150.0,14.5528,14.5586,14.4883,14.5176,45150.0
2010-01-20 11:30:00,24.79,24.87,24.78,24.82,51150.0,14.5176,14.5645,14.5118,14.5352,51150.0
2010-01-20 11:40:00,24.82,24.84,24.8,24.81,26100.0,14.5352,14.5469,14.5235,14.5293,26100.0
2010-01-20 11:50:00,24.81,24.81,24.78,24.79,44400.0,14.5293,14.5293,14.5118,14.5176,44400.0
2010-01-20 12:00:00,24.79,24.81,24.73,24.81,39000.0,14.5176,14.5293,14.4825,14.5293,39000.0
2010-01-20 12:10:00,24.81,24.84,24.75,24.75,42300.0,14.5293,14.5469,14.4942,14.4942,42300.0
2010-01-20 12:20:00,24.75,24.8,24.75,24.79,22800.0,14.4942,14.5235,14.4942,14.5176,22800.0
2010-01-20 12:30:00,24.78,24.83,24.77,24.83,25950.0,14.5118,14.541,14.5059,14.541,25950.0
2010-01-20 12:40:00,24.82,24.82,24.76,24.8,39150.0,14.5352,14.5352,14.5001,14.5235,39150.0
2010-01-20 12:50:00,24.81,24.84,24.79,24.81,45900.0,14.5293,14.5469,14.5176,14.5293,45900.0
2010-01-20 13:00:00,24.82,24.86,24.8,24.86,45150.0,14.5352,14.5586,14.5235,14.5586,45150.0
2010-01-20 13:10:00,24.86,24.86,24.81,24.85,67650.0,14.5586,14.5586,14.5293,14.5528,67650.0
2010-01-20 13:20:00,24.85,24.92,24.84,24.91,55050.0,14.5528,14.5938,14.5469,14.5879,55050.0
2010-01-20 13:30:00,24.91,24.95,24.9,24.95,27450.0,14.5879,14.6113,14.582,14.6113,27450.0
2010-01-20 13:40:00,24.95,24.98,24.93,24.96,26100.0,14.6113,14.6289,14.5996,14.6172,26100.0
2010-01-20 13:50:00,24.96,24.97,24.92,24.92,30900.0,14.6172,14.623,14.5938,14.5938,30900.0
2010-01-20 14:00:00,24.92,24.99,24.92,24.94,45900.0,14.5938,14.6347,14.5938,14.6055,45900.0
2010-01-20 14:10:00,24.95,24.99,24.91,24.91,31350.0,14.6113,14.6347,14.5879,14.5879,31350.0
2010-01-20 14:20:00,24.92,24.93,24.87,24.87,34650.0,14.5938,14.5996,14.5645,14.5645,34650.0
2010-01-20 14:30:00,24.87,24.91,24.85,24.87,40800.0,14.5645,14.5879,14.5528,14.5645,40800.0
2010-01-20 14:40:00,24.89,24.94,24.87,24.92,66900.0,14.5762,14.6055,14.5645,14.5938,66900.0
2010-01-20 14:50:00,24.92,25.0,24.91,25.0,91650.0,14.5938,14.6406,14.5879,14.6406,91650.0
2010-01-20 15:00:00,24.99,25.03,24.97,24.97,103950.0,14.6347,14.6582,14.623,14.623,103950.0
2010-01-20 15:10:00,24.97,25.07,24.97,25.02,116700.0,14.623,14.6816,14.623,14.6523,116700.0
2010-01-20 15:20:00,25.03,25.09,25.02,25.08,90600.0,14.6582,14.6933,14.6523,14.6875,90600.0
2010-01-20 15:30:00,25.08,25.1,25.05,25.06,101100.0,14.6875,14.6992,14.6699,14.6757,101100.0
2010-01-20 15:40:00,25.06,25.11,25.06,25.11,121800.0,14.6757,14.705,14.6757,14.705,121800.0
2010-01-20 15:50:00,25.11,25.15,25.11,25.13,332700.0,14.705,14.7284,14.705,14.7167,332700.0
2010-01-21 09:30:00,25.1,25.26,25.06,25.21,126000.0,14.6992,14.7929,14.6757,14.7636,126000.0
2010-01-21 09:40:00,25.19,25.22,25.0,25.02,57900.0,14.7519,14.7694,14.6406,14.6523,57900.0
2010-01-21 09:50:00,25.02,25.12,24.99,25.07,68700.0,14.6523,14.7109,14.6347,14.6816,68700.0
2010-01-21 10:00:00,25.08,25.37,25.04,25.33,166950.0,14.6875,14.8573,14.664,14.8339,166950.0
2010-01-21 10:10:00,25.33,25.41,25.31,25.37,129300.0,14.8339,14.8807,14.8221,14.8573,129300.0
2010-01-21 10:20:00,25.38,25.38,24.89,24.91,232050.0,14.8631,14.8631,14.5762,14.5879,232050.0
2010-01-21 10:30:00,24.91,24.91,24.76,24.86,185100.0,14.5879,14.5879,14.5001,14.5586,185100.0
2010-01-21 10:40:00,24.87,25.01,24.87,24.91,119250.0,14.5645,14.6465,14.5645,14.5879,119250.0
2010-01-21 10:50:00,24.91,24.91,24.83,24.87,53100.0,14.5879,14.5879,14.541,14.5645,53100.0
2010-01-21 11:00:00,24.85,24.98,24.78,24.79,133500.0,14.5528,14.6289,14.5118,14.5176,133500.0
2010-01-21 11:10:00,24.79,24.83,24.71,24.79,52650.0,14.5176,14.541,14.4708,14.5176,52650.0
2010-01-21 11:20:00,24.79,24.79,24.67,24.7,116250.0,14.5176,14.5176,14.4473,14.4649,116250.0
2010-01-21 11:30:00,24.69,24.81,24.65,24.71,210300.0,14.4591,14.5293,14.4356,14.4708,210300.0
2010-01-21 11:40:00,24.69,24.71,24.48,24.57,127200.0,14.4591,14.4708,14.3361,14.3888,127200.0
2010-01-21 11:50:00,24.58,24.66,24.47,24.49,139650.0,14.3946,14.4415,14.3302,14.3419,139650.0
2010-01-21 12:00:00,24.49,24.67,24.49,24.65,75300.0,14.3419,14.4473,14.3419,14.4356,75300.0
2010-01-21 12:10:00,24.65,24.74,24.61,24.63,147000.0,14.4356,14.4883,14.4122,14.4239,147000.0
2010-01-21 12:20:00,24.63,24.63,24.53,24.53,76800.0,14.4239,14.4239,14.3654,14.3654,76800.0
2010-01-21 12:30:00,24.54,24.64,24.53,24.63,54300.0,14.3712,14.4298,14.3654,14.4239,54300.0
2010-01-21 12:40:00,24.63,24.66,24.61,24.62,27150.0,14.4239,14.4415,14.4122,14.4181,27150.0
2010-01-21 12:50:00,24.61,24.7,24.6,24.68,98400.0,14.4122,14.4649,14.4064,14.4532,98400.0
2010-01-21 13:00:00,24.69,24.69,24.6,24.68,62100.0,14.4591,14.4591,14.4064,14.4532,62100.0
2010-01-21 13:10:00,24.68,24.73,24.65,24.65,72750.0,14.4532,14.4825,14.4356,14.4356,72750.0
2010-01-21 13:20:00,24.65,24.71,24.64,24.71,51300.0,14.4356,14.4708,14.4298,14.4708,51300.0
2010-01-21 13:30:00,24.71,24.78,24.71,24.75,71250.0,14.4708,14.5118,14.4708,14.4942,71250.0
2010-01-21 13:40:00,24.75,24.76,24.71,24.71,61650.0,14.4942,14.5001,14.4708,14.4708,61650.0
2010-01-21 13:50:00,24.71,24.76,24.7,24.75,44700.0,14.4708,14.5001,14.4649,14.4942,44700.0
2010-01-21 14:00:00,24.75,24.78,24.67,24.7,63000.0,14.4942,14.5118,14.4473,14.4649,63000.0
2010-01-21 14:10:00,24.7,24.72,24.68,24.68,31650.0,14.4649,14.4766,14.4532,14.4532,31650.0
2010-01-21 14:20:00,24.68,24.82,24.66,24.82,88350.0,14.4532,14.5352,14.4415,14.5352,88350.0
2010-01-21 14:30:00,24.81,24.85,24.79,24.79,65550.0,14.5293,14.5528,14.5176,14.5176,65550.0
2010-01-21 14:40:00,24.8,24.83,24.74,24.78,119400.0,14.5235,14.541,14.4883,14.5118,119400.0
2010-01-21 14:50:00,24.78,24.8,24.71,24.75,119700.0,14.5118,14.5235,14.4708,14.4942,119700.0
2010-01-21 15:00:00,24.75,24.77,24.69,24.75,107250.0,14.4942,14.5059,14.4591,14.4942,107250.0
2010-01-21 15:10:00,24.75,24.76,24.7,24.74,96900.0,14.4942,14.5001,14.4649,14.4883,96900.0
2010-01-21 15:20:00,24.75,24.79,24.71,24.73,85800.0,14.4942,14.5176,14.4708,14.4825,85800.0
2010-01-21 15:30:00,24.74,24.8,24.68,24.7,152700.0,14.4883,14.5235,14.4532,14.4649,152700.0
2010-01-21 15:40:00,24.69,24.81,24.69,24.79,180900.0,14.4591,14.5293,14.4591,14.5176,180900.0
2010-01-21 15:50:00,24.79,24.81,24.69,24.73,366150.0,14.5176,14.5293,14.4591,14.4825,366150.0
2010-01-22 09:30:00,24.75,24.84,24.55,24.61,137250.0,14.4942,14.5469,14.3771,14.4122,137250.0
2010-01-22 09:40:00,24.63,24.63,24.5,24.55,67050.0,14.4239,14.4239,14.3478,14.3771,67050.0
2010-01-22 09:50:00,24.55,24.62,24.52,24.56,60000.0,14.3771,14.4181,14.3595,14.3829,60000.0
2010-01-22 10:00:00,24.57,24.59,24.49,24.51,170700.0,14.3888,14.4005,14.3419,14.3536,170700.0
2010-01-22 10:10:00,24.51,24.57,24.47,24.51,127350.0,14.3536,14.3888,14.3302,14.3536,127350.0
2010-01-22 10:20:00,24.51,24.61,24.43,24.61,96900.0,14.3536,14.4122,14.3068,14.4122,96900.0
2010-01-22 10:30:00,24.61,24.65,24.55,24.63,66150.0,14.4122,14.4356,14.3771,14.4239,66150.0
2010-01-22 10:40:00,24.63,24.69,24.47,24.48,58650.0,14.4239,14.4591,14.3302,14.3361,58650.0
2010-01-22 10:50:00,24.48,24.59,24.48,24.59,27600.0,14.3361,14.4005,14.3361,14.4005,27600.0
2010-01-22 11:00:00,24.59,24.65,24.51,24.52,200700.0,14.4005,14.4356,14.3536,14.3595,200700.0
2010-01-22 11:10:00,24.52,24.67,24.5,24.62,150000.0,14.3595,14.4473,14.3478,14.4181,150000.0
2010-01-22 11:20:00,24.63,24.69,24.63,24.69,41850.0,14.4239,14.4591,14.4239,14.4591,41850.0
2010-01-22 11:30:00,24.68,24.69,24.57,24.57,124350.0,14.4532,14.4591,14.3888,14.3888,124350.0
2010-01-22 11:40:00,24.58,24.61,24.5,24.51,74850.0,14.3946,14.4122,14.3478,14.3536,74850.0
2010-01-22 11:50:00,24.52,24.53,24.49,24.5,60300.0,14.3595,14.3654,14.3419,14.3478,60300.0
2010-01-22 12:00:00,24.51,24.51,24.49,24.5,54900.0,14.3536,14.3536,14.3419,14.3478,54900.0
2010-01-22 12:10:00,24.5,24.55,24.5,24.53,72750.0,14.3478,14.3771,14.3478,14.3654,72750.0
2010-01-22 12:20:00,24.55,24.58,24.51,24.57,57000.0,14.3771,14.3946,14.3536,14.3888,57000.0
2010-01-22 12:30:00,24.57,24.57,24.51,24.51,26250.0,14.3888,14.3888,14.3536,14.3536,26250.0
2010-01-22 12:40:00,24.52,24.55,24.51,24.53,97200.0,14.3595,14.3771,14.3536,14.3654,97200.0
2010-01-22 12:50:00,24.53,24.56,24.51,24.51,59250.0,14.3654,14.3829,14.3536,14.3536,59250.0
2010-01-22 13:00:00,24.52,24.53,24.51,24.51,56250.0,14.3595,14.3654,14.3536,14.3536,56250.0
2010-01-22 13:10:00,24.51,24.54,24.5,24.53,50100.0,14.3536,14.3712,14.3478,14.3654,50100.0
2010-01-22 13:20:00,24.52,24.55,24.49,24.5,80250.0,14.3595,14.3771,14.3419,14.3478,80250.0
2010-01-22 13:30:00,24.5,24.51,24.49,24.49,65700.0,14.3478,14.3536,14.3419,14.3419,65700.0
2010-01-22 13:40:00,24.48,24.49,24.43,24.48,113100.0,14.3361,14.3419,14.3068,14.3361,113100.0
2010-01-22 13:50:00,24.48,24.5,24.47,24.49,37050.0,14.3361,14.3478,14.3302,14.3419,37050.0
2010-01-22 14:00:00,24.47,24.51,24.43,24.44,20550.0,14.3302,14.3536,14.3068,14.3127,20550.0
2010-01-22 14:10:00,24.43,24.49,24.43,24.48,59100.0,14.3068,14.3419,14.3068,14.3361,59100.0
2010-01-22 14:20:00,24.48,24.49,24.43,24.44,57600.0,14.3361,14.3419,14.3068,14.3127,57600.0
2010-01-22 14:30:00,24.44,24.49,24.41,24.41,121500.0,14.3127,14.3419,14.2951,14.2951,121500.0
2010-01-22 14:40:00,24.42,24.42,24.3,24.3,126450.0,14.3009,14.3009,14.2307,14.2307,126450.0
2010-01-22 14:50:00,24.31,24.31,24.24,24.25,119100.0,14.2365,14.2365,14.1955,14.2014,119100.0
2010-01-22 15:00:00,24.25,24.33,24.21,24.28,232050.0,14.2014,14.2482,14.178,14.219,232050.0
2010-01-22 15:10:00,24.28,24.28,24.11,24.12,219300.0,14.219,14.219,14.1194,14.1253,219300.0
2010-01-22 15:20:00,24.13,24.17,24.08,24.17,200400.0,14.1311,14.1545,14.1018,14.1545,200400.0
2010-01-22 15:30:00,24.18,24.24,24.15,24.16,296400.0,14.1604,14.1955,14.1428,14.1487,296400.0
2010-01-22 15:40:00,24.15,24.19,24.07,24.08,328650.0,14.1428,14.1662,14.096,14.1018,328650.0
2010-01-22 15:50:00,24.07,24.14,24.06,24.11,400350.0,14.096,14.137,14.0901,14.1194,400350.0
2010-01-25 09:30:00,24.26,24.57,24.26,24.51,207600.0,14.2072,14.3888,14.2072,14.3536,207600.0
2010-01-25 09:40:00,24.49,24.57,24.45,24.5,84000.0,14.3419,14.3888,14.3185,14.3478,84000.0
2010-01-25 09:50:00,24.49,24.53,24.42,24.42,121050.0,14.3419,14.3654,14.3009,14.3009,121050.0
2010-01-25 10:00:00,24.42,24.51,24.34,24.43,295350.0,14.3009,14.3536,14.2541,14.3068,295350.0
2010-01-25 10:10:00,24.42,24.53,24.42,24.51,122700.0,14.3009,14.3654,14.3009,14.3536,122700.0
2010-01-25 10:20:00,24.51,24.57,24.46,24.46,145200.0,14.3536,14.3888,14.3244,14.3244,145200.0
2010-01-25 10:30:00,24.46,24.48,24.41,24.45,113550.0,14.3244,14.3361,14.2951,14.3185,113550.0
2010-01-25 10:40:00,24.46,24.51,24.39,24.45,157350.0,14.3244,14.3536,14.2834,14.3185,157350.0
2010-01-25 10:50:00,24.45,24.49,24.43,24.43,72300.0,14.3185,14.3419,14.3068,14.3068,72300.0
2010-01-25 11:00:00,24.43,24.47,24.26,24.29,135000.0,14.3068,14.3302,14.2072,14.2248,135000.0
2010-01-25 11:10:00,24.28,24.33,24.19,24.31,144150.0,14.219,14.2482,14.1662,14.2365,144150.0
2010-01-25 11:20:00,24.31,24.35,24.29,24.3,38850.0,14.2365,14.2599,14.2248,14.2307,38850.0
2010-01-25 11:30:00,24.3,24.3,24.23,24.25,63300.0,14.2307,14.2307,14.1897,14.2014,63300.0
2010-01-25 11:40:00,24.27,24.31,24.23,24.28,76200.0,14.2131,14.2365,14.1897,14.219,76200.0
2010-01-25 11:50:00,24.29,24.42,24.29,24.35,68400.0,14.2248,14.3009,14.2248,14.2599,68400.0
2010-01-25 12:00:00,24.36,24.37,24.3,24.32,63000.0,14.2658,14.2717,14.2307,14.2424,63000.0
2010-01-25 12:10:00,24.32,24.33,24.29,24.29,25800.0,14.2424,14.2482,14.2248,14.2248,25800.0
2010-01-25 12:20:00,24.29,24.33,24.28,24.28,58800.0,14.2248,14.2482,14.219,14.219,58800.0
2010-01-25 12:30:00,24.28,24.31,24.26,24.31,50850.0,14.219,14.2365,14.2072,14.2365,50850.0
2010-01-25 12:40:00,24.3,24.31,24.26,24.27,63750.0,14.2307,14.2365,14.2072,14.2131,63750.0
2010-01-25 12:50:00,24.27,24.28,24.25,24.26,46950.0,14.2131,14.219,14.2014,14.2072,46950.0
2010-01-25 13:00:00,24.26,24.27,24.17,24.19,38100.0,14.2072,14.2131,14.1545,14.1662,38100.0
2010-01-25 13:10:00,24.19,24.21,24.17,24.2,42450.0,14.1662,14.178,14.1545,14.1721,42450.0
2010-01-25 13:20:00,24.2,24.23,24.17,24.2,67800.0,14.1721,14.1897,14.1545,14.1721,67800.0
2010-01-25 13:30:00,24.21,24.21,24.11,24.15,81600.0,14.178,14.178,14.1194,14.1428,81600.0
2010-01-25 13:40:00,24.15,24.21,24.15,24.21,38700.0,14.1428,14.178,14.1428,14.178,38700.0
2010-01-25 13:50:00,24.21,24.21,24.13,24.13,71550.0,14.178,14.178,14.1311,14.1311,71550.0
2010-01-25 14:00:00,24.13,24.15,24.12,24.15,45750.0,14.1311,14.1428,14.1253,14.1428,45750.0
2010-01-25 14:10:00,24.15,24.15,24.11,24.15,44850.0,14.1428,14.1428,14.1194,14.1428,44850.0
2010-01-25 14:20:00,24.15,24.15,24.11,24.14,61650.0,14.1428,14.1428,14.1194,14.137,61650.0
2010-01-25 14:30:00,24.14,24.15,24.08,24.09,92850.0,14.137,14.1428,14.1018,14.1077,92850.0
2010-01-25 14:40:00,24.09,24.13,24.08,24.1,89250.0,14.1077,14.1311,14.1018,14.1135,89250.0
2010-01-25 14:50:00,24.11,24.13,24.09,24.11,89700.0,14.1194,14.1311,14.1077,14.1194,89700.0
2010-01-25 15:00:00,24.11,24.11,24.07,24.08,220350.0,14.1194,14.1194,14.096,14.1018,220350.0
2010-01-25 15:10:00,24.08,24.09,24.05,24.07,222000.0,14.1018,14.1077,14.0843,14.096,222000.0
2010-01-25 15:20:00,24.07,24.11,24.07,24.11,189900.0,14.096,14.1194,14.096,14.1194,189900.0
2010-01-25 15:30:00,24.11,24.14,24.09,24.11,187500.0,14.1194,14.137,14.1077,14.1194,187500.0
2010-01-25 15:40:00,24.12,24.12,24.01,24.02,244650.0,14.1253,14.1253,14.0608,14.0667,244650.0
2010-01-25 15:50:00,24.02,24.09,24.01,24.08,337650.0,14.0667,14.1077,14.0608,14.1018,337650.0
2010-01-26 09:30:00,24.01,24.09,23.76,23.99,206100.0,14.0608,14.1077,13.9144,14.0491,206100.0
2010-01-26 09:40:00,23.99,24.12,23.98,24.03,93150.0,14.0491,14.1253,14.0433,14.0725,93150.0
2010-01-26 09:50:00,24.01,24.03,23.85,23.86,95400.0,14.0608,14.0725,13.9671,13.973,95400.0
2010-01-26 10:00:00,23.89,24.15,23.84,24.13,106200.0,13.9906,14.1428,13.9613,14.1311,106200.0
2010-01-26 10:10:00,24.13,24.15,24.06,24.13,75150.0,14.1311,14.1428,14.0901,14.1311,75150.0
2010-01-26 10:20:00,24.13,24.2,24.1,24.11,76050.0,14.1311,14.1721,14.1135,14.1194,76050.0
2010-01-26 10:30:00,24.12,24.12,23.97,24.0,106050.0,14.1253,14.1253,14.0374,14.055,106050.0
2010-01-26 10:40:00,23.99,24.04,23.96,23.97,53850.0,14.0491,14.0784,14.0316,14.0374,53850.0
2010-01-26 10:50:00,23.98,24.03,23.92,23.98,54450.0,14.0433,14.0725,14.0081,14.0433,54450.0
2010-01-26 11:00:00,23.99,24.03,23.95,24.01,74850.0,14.0491,14.0725,14.0257,14.0608,74850.0
2010-01-26 11:10:00,24.01,24.02,23.89,23.93,86250.0,14.0608,14.0667,13.9906,14.014,86250.0
2010-01-26 11:20:00,23.93,23.97,23.91,23.95,75450.0,14.014,14.0374,14.0023,14.0257,75450.0
2010-01-26 11:30:00,23.96,24.06,23.94,24.05,93300.0,14.0316,14.0901,14.0198,14.0843,93300.0
2010-01-26 11:40:00,24.06,24.07,24.0,24.03,74250.0,14.0901,14.096,14.055,14.0725,74250.0
2010-01-26 11:50:00,24.04,24.08,24.01,24.02,47250.0,14.0784,14.1018,14.0608,14.0667,47250.0
2010-01-26 12:00:00,24.02,24.03,23.95,23.99,64650.0,14.0667,14.0725,14.0257,14.0491,64650.0
2010-01-26 12:10:00,23.99,24.06,23.99,24.01,49800.0,14.0491,14.0901,14.0491,14.0608,49800.0
2010-01-26 12:20:00,24.01,24.05,24.0,24.03,30750.0,14.0608,14.0843,14.055,14.0725,30750.0
2010-01-26 12:30:00,24.04,24.07,24.0,24.05,34200.0,14.0784,14.096,14.055,14.0843,34200.0
2010-01-26 12:40:00,24.05,24.07,24.04,24.06,47400.0,14.0843,14.096,14.0784,14.0901,47400.0
2010-01-26 12:50:00,24.05,24.07,24.0,24.07,28950.0,14.0843,14.096,14.055,14.096,28950.0
2010-01-26 13:00:00,24.07,24.07,23.98,23.98,30600.0,14.096,14.096,14.0433,14.0433,30600.0
2010-01-26 13:10:00,23.99,24.07,23.99,24.01,37800.0,14.0491,14.096,14.0491,14.0608,37800.0
2010-01-26 13:20:00,24.01,24.03,23.97,23.99,41850.0,14.0608,14.0725,14.0374,14.0491,41850.0
2010-01-26 13:30:00,23.99,24.02,23.97,24.0,42150.0,14.0491,14.0667,14.0374,14.055,42150.0
2010-01-26 13:40:00,24.02,24.03,23.99,24.0,46500.0,14.0667,14.0725,14.0491,14.055,46500.0
2010-01-26 13:50:00,24.01,24.01,23.98,24.01,62850.0,14.0608,14.0608,14.0433,14.0608,62850.0
2010-01-26 14:00:00,24.01,24.02,23.94,23.96,74700.0,14.0608,14.0667,14.0198,14.0316,74700.0
2010-01-26 14:10:00,23.97,23.97,23.89,23.9,61950.0,14.0374,14.0374,13.9906,13.9964,61950.0
2010-01-26 14:20:00,23.92,23.96,23.89,23.9,35400.0,14.0081,14.0316,13.9906,13.9964,35400.0
2010-01-26 14:30:00,23.9,23.95,23.87,23.89,58500.0,13.9964,14.0257,13.9788,13.9906,58500.0
2010-01-26 14:40:00,23.9,23.97,23.9,23.95,38850.0,13.9964,14.0374,13.9964,14.0257,38850.0
2010-01-26 14:50:00,23.95,23.99,23.95,23.97,53850.0,14.0257,14.0491,14.0257,14.0374,53850.0
2010-01-26 15:00:00,23.96,23.99,23.93,23.94,96450.0,14.0316,14.0491,14.014,14.0198,96450.0
2010-01-26 15:10:00,23.95,23.98,23.91,23.95,99750.0,14.0257,14.0433,14.0023,14.0257,99750.0
2010-01-26 15:20:00,23.95,23.95,23.83,23.83,130200.0,14.0257,14.0257,13.9554,13.9554,130200.0
2010-01-26 15:30:00,23.83,23.88,23.8,23.83,131550.0,13.9554,13.9847,13.9379,13.9554,131550.0
2010-01-26 15:40:00,23.83,23.83,23.71,23.79,181050.0,13.9554,13.9554,13.8851,13.932,181050.0
2010-01-26 15:50:00,23.79,23.85,23.77,23.79,282000.0,13.932,13.9671,13.9203,13.932,282000.0
2010-01-27 09:30:00,23.63,23.81,23.47,23.56,243300.0,13.8383,13.9437,13.7446,13.7973,243300.0
2010-01-27 09:40:00,23.59,23.59,23.48,23.55,137700.0,13.8149,13.8149,13.7505,13.7914,137700.0
2010-01-27 09:50:00,23.55,23.65,23.55,23.61,111000.0,13.7914,13.85,13.7914,13.8266,111000.0
2010-01-27 10:00:00,23.61,23.61,23.47,23.51,197100.0,13.8266,13.8266,13.7446,13.768,197100.0
2010-01-27 10:10:00,23.5,23.51,23.35,23.37,51300.0,13.7622,13.768,13.6743,13.686,51300.0
2010-01-27 10:20:00,23.37,23.52,23.34,23.48,36000.0,13.686,13.7739,13.6685,13.7505,36000.0
2010-01-27 10:30:00,23.48,23.5,23.39,23.39,51000.0,13.7505,13.7622,13.6977,13.6977,51000.0
2010-01-27 10:40:00,23.39,23.46,23.38,23.39,61650.0,13.6977,13.7387,13.6919,13.6977,61650.0
2010-01-27 10:50:00,23.39,23.57,23.37,23.53,57600.0,13.6977,13.8032,13.686,13.7797,57600.0
2010-01-27 11:00:00,23.52,23.57,23.49,23.55,37050.0,13.7739,13.8032,13.7563,13.7914,37050.0
2010-01-27 11:10:00,23.54,23.62,23.49,23.62,64800.0,13.7856,13.8324,13.7563,13.8324,64800.0
2010-01-27 11:20:00,23.61,23.65,23.55,23.61,62400.0,13.8266,13.85,13.7914,13.8266,62400.0
2010-01-27 11:30:00,23.6,23.61,23.53,23.59,42600.0,13.8207,13.8266,13.7797,13.8149,42600.0
2010-01-27 11:40:00,23.57,23.65,23.57,23.64,49800.0,13.8032,13.85,13.8032,13.8442,49800.0
2010-01-27 11:50:00,23.63,23.66,23.62,23.63,48600.0,13.8383,13.8559,13.8324,13.8383,48600.0
2010-01-27 12:00:00,23.63,23.73,23.63,23.7,69900.0,13.8383,13.8969,13.8383,13.8793,69900.0
2010-01-27 12:10:00,23.71,23.73,23.69,23.73,118500.0,13.8851,13.8969,13.8734,13.8969,118500.0
2010-01-27 12:20:00,23.73,23.75,23.69,23.75,101550.0,13.8969,13.9086,13.8734,13.9086,101550.0
2010-01-27 12:30:00,23.75,23.78,23.75,23.77,117750.0,13.9086,13.9261,13.9086,13.9203,117750.0
2010-01-27 12:40:00,23.77,23.79,23.75,23.77,51600.0,13.9203,13.932,13.9086,13.9203,51600.0
2010-01-27 12:50:00,23.76,23.77,23.7,23.75,106500.0,13.9144,13.9203,13.8793,13.9086,106500.0
2010-01-27 13:00:00,23.74,23.75,23.69,23.71,91800.0,13.9027,13.9086,13.8734,13.8851,91800.0
2010-01-27 13:10:00,23.71,23.74,23.65,23.65,141300.0,13.8851,13.9027,13.85,13.85,141300.0
2010-01-27 13:20:00,23.65,23.66,23.63,23.65,78000.0,13.85,13.8559,13.8383,13.85,78000.0
2010-01-27 13:30:00,23.65,23.7,23.65,23.69,44100.0,13.85,13.8793,13.85,13.8734,44100.0
2010-01-27 13:40:00,23.69,23.69,23.65,23.69,51750.0,13.8734,13.8734,13.85,13.8734,51750.0
2010-01-27 13:50:00,23.69,23.69,23.66,23.68,20700.0,13.8734,13.8734,13.8559,13.8676,20700.0
2010-01-27 14:00:00,23.69,23.73,23.67,23.69,52500.0,13.8734,13.8969,13.8617,13.8734,52500.0
2010-01-27 14:10:00,23.69,23.72,23.55,23.69,82050.0,13.8734,13.891,13.7914,13.8734,82050.0
2010-01-27 14:20:00,23.69,23.71,23.45,23.5,152550.0,13.8734,13.8851,13.7329,13.7622,152550.0
2010-01-27 14:30:00,23.49,23.72,23.49,23.7,137850.0,13.7563,13.891,13.7563,13.8793,137850.0
2010-01-27 14:40:00,23.71,23.86,23.71,23.81,114000.0,13.8851,13.973,13.8851,13.9437,114000.0
2010-01-27 14:50:00,23.82,23.85,23.75,23.83,74550.0,13.9496,13.9671,13.9086,13.9554,74550.0
2010-01-27 15:00:00,23.83,23.83,23.71,23.76,118350.0,13.9554,13.9554,13.8851,13.9144,118350.0
2010-01-27 15:10:00,23.75,23.77,23.66,23.74,86250.0,13.9086,13.9203,13.8559,13.9027,86250.0
2010-01-27 15:20:00,23.73,23.85,23.73,23.83,104400.0,13.8969,13.9671,13.8969,13.9554,104400.0
2010-01-27 15:30:00,23.84,23.99,23.83,23.97,186000.0,13.9613,14.0491,13.9554,14.0374,186000.0
2010-01-27 15:40:00,23.97,23.98,23.89,23.92,263250.0,14.0374,14.0433,13.9906,14.0081,263250.0
2010-01-27 15:50:00,23.92,23.98,23.92,23.95,490800.0,14.0081,14.0433,14.0081,14.0257,490800.0
2010-01-28 09:30:00,24.0,24.19,23.93,24.1,243000.0,14.055,14.1662,14.014,14.1135,243000.0
2010-01-28 09:40:00,24.12,24.27,23.91,23.94,148050.0,14.1253,14.2131,14.0023,14.0198,148050.0
2010-01-28 09:50:00,23.94,24.09,23.94,24.04,89400.0,14.0198,14.1077,14.0198,14.0784,89400.0
2010-01-28 10:00:00,24.05,24.05,23.78,23.79,178350.0,14.0843,14.0843,13.9261,13.932,178350.0
2010-01-28 10:10:00,23.77,23.86,23.69,23.85,116550.0,13.9203,13.973,13.8734,13.9671,116550.0
2010-01-28 10:20:00,23.86,23.95,23.84,23.91,203100.0,13.973,14.0257,13.9613,14.0023,203100.0
2010-01-28 10:30:00,23.91,24.03,23.91,23.99,140700.0,14.0023,14.0725,14.0023,14.0491,140700.0
2010-01-28 10:40:00,23.99,24.0,23.69,23.71,105000.0,14.0491,14.055,13.8734,13.8851,105000.0
2010-01-28 10:50:00,23.7,23.81,23.67,23.71,59400.0,13.8793,13.9437,13.8617,13.8851,59400.0
2010-01-28 11:00:00,23.69,23.73,23.55,23.61,90600.0,13.8734,13.8969,13.7914,13.8266,90600.0
2010-01-28 11:10:00,23.61,23.72,23.58,23.59,49200.0,13.8266,13.891,13.809,13.8149,49200.0
2010-01-28 11:20:00,23.59,23.65,23.44,23.45,97950.0,13.8149,13.85,13.727,13.7329,97950.0
2010-01-28 11:30:00,23.45,23.49,23.27,23.45,149400.0,13.7329,13.7563,13.6275,13.7329,149400.0
2010-01-28 11:40:00,23.44,23.47,23.33,23.43,72450.0,13.727,13.7446,13.6626,13.7212,72450.0
2010-01-28 11:50:00,23.43,23.48,23.36,23.42,115200.0,13.7212,13.7505,13.6802,13.7153,115200.0
2010-01-28 12:00:00,23.41,23.47,23.35,23.43,55050.0,13.7095,13.7446,13.6743,13.7212,55050.0
2010-01-28 12:10:00,23.45,23.51,23.43,23.45,171300.0,13.7329,13.768,13.7212,13.7329,171300.0
2010-01-28 12:20:00,23.45,23.45,23.29,23.39,91650.0,13.7329,13.7329,13.6392,13.6977,91650.0
2010-01-28 12:30:00,23.39,23.42,23.37,23.41,45750.0,13.6977,13.7153,13.686,13.7095,45750.0
2010-01-28 12:40:00,23.41,23.45,23.33,23.43,34650.0,13.7095,13.7329,13.6626,13.7212,34650.0
2010-01-28 12:50:00,23.43,23.47,23.39,23.44,58650.0,13.7212,13.7446,13.6977,13.727,58650.0
2010-01-28 13:00:00,23.46,23.51,23.4,23.45,148650.0,13.7387,13.768,13.7036,13.7329,148650.0
2010-01-28 13:10:00,23.45,23.5,23.41,23.46,70950.0,13.7329,13.7622,13.7095,13.7387,70950.0
2010-01-28 13:20:00,23.46,23.6,23.46,23.59,145200.0,13.7387,13.8207,13.7387,13.8149,145200.0
2010-01-28 13:30:00,23.59,23.7,23.58,23.61,214500.0,13.8149,13.8793,13.809,13.8266,214500.0
2010-01-28 13:40:00,23.61,23.72,23.33,23.66,226350.0,13.8266,13.891,13.6626,13.8559,226350.0
2010-01-28 13:50:00,23.66,23.68,23.57,23.57,95250.0,13.8559,13.8676,13.8032,13.8032,95250.0
2010-01-28 14:00:00,23.57,23.61,23.54,23.54,88350.0,13.8032,13.8266,13.7856,13.7856,88350.0
2010-01-28 14:10:00,23.54,23.59,23.51,23.55,151950.0,13.7856,13.8149,13.768,13.7914,151950.0
2010-01-28 14:20:00,23.55,23.63,23.55,23.57,96150.0,13.7914,13.8383,13.7914,13.8032,96150.0
2010-01-28 14:30:00,23.57,23.57,23.48,23.49,97650.0,13.8032,13.8032,13.7505,13.7563,97650.0
2010-01-28 14:40:00,23.51,23.61,23.48,23.6,81750.0,13.768,13.8266,13.7505,13.8207,81750.0
2010-01-28 14:50:00,23.61,23.66,23.57,23.65,142200.0,13.8266,13.8559,13.8032,13.85,142200.0
2010-01-28 15:00:00,23.65,23.72,23.63,23.67,223200.0,13.85,13.891,13.8383,13.8617,223200.0
2010-01-28 15:10:00,23.67,23.74,23.61,23.65,338850.0,13.8617,13.9027,13.8266,13.85,338850.0
2010-01-28 15:20:00,23.65,23.78,23.65,23.69,315900.0,13.85,13.9261,13.85,13.8734,315900.0
2010-01-28 15:30:00,23.69,23.69,23.61,23.65,323550.0,13.8734,13.8734,13.8266,13.85,323550.0
2010-01-28 15:40:00,23.65,23.66,23.51,23.52,714450.0,13.85,13.8559,13.768,13.7739,714450.0
2010-01-28 15:50:00,23.52,23.62,23.49,23.5,527850.0,13.7739,13.8324,13.7563,13.7622,527850.0
2010-01-29 09:30:00,24.13,24.36,23.99,24.09,283050.0,14.1311,14.2658,14.0491,14.1077,283050.0
2010-01-29 09:40:00,24.08,24.36,24.04,24.31,256050.0,14.1018,14.2658,14.0784,14.2365,256050.0
2010-01-29 09:50:00,24.3,24.68,24.3,24.65,402600.0,14.2307,14.4532,14.2307,14.4356,402600.0
2010-01-29 10:00:00,24.66,24.69,24.45,24.46,280350.0,14.4415,14.4591,14.3185,14.3244,280350.0
2010-01-29 10:10:00,24.46,24.63,24.41,24.54,202800.0,14.3244,14.4239,14.2951,14.3712,202800.0
2010-01-29 10:20:00,24.55,24.71,24.55,24.62,158850.0,14.3771,14.4708,14.3771,14.4181,158850.0
2010-01-29 10:30:00,24.63,24.68,24.58,24.61,168900.0,14.4239,14.4532,14.3946,14.4122,168900.0
2010-01-29 10:40:00,24.6,24.61,24.5,24.55,110100.0,14.4064,14.4122,14.3478,14.3771,110100.0
2010-01-29 10:50:00,24.55,24.55,24.35,24.4,91200.0,14.3771,14.3771,14.2599,14.2892,91200.0
2010-01-29 11:00:00,24.39,24.43,24.33,24.35,137550.0,14.2834,14.3068,14.2482,14.2599,137550.0
2010-01-29 11:10:00,24.35,24.52,24.29,24.35,211800.0,14.2599,14.3595,14.2248,14.2599,211800.0
2010-01-29 11:20:00,24.35,24.37,24.2,24.25,267150.0,14.2599,14.2717,14.1721,14.2014,267150.0
2010-01-29 11:30:00,24.25,24.32,24.15,24.29,178350.0,14.2014,14.2424,14.1428,14.2248,178350.0
2010-01-29 11:40:00,24.29,24.33,24.21,24.22,60600.0,14.2248,14.2482,14.178,14.1838,60600.0
2010-01-29 11:50:00,24.23,24.27,24.15,24.17,56400.0,14.1897,14.2131,14.1428,14.1545,56400.0
2010-01-29 12:00:00,24.17,24.17,23.96,23.99,223350.0,14.1545,14.1545,14.0316,14.0491,223350.0
2010-01-29 12:10:00,23.99,24.01,23.89,23.93,154200.0,14.0491,14.0608,13.9906,14.014,154200.0
2010-01-29 12:20:00,23.93,24.03,23.9,23.93,142350.0,14.014,14.0725,13.9964,14.014,142350.0
2010-01-29 12:30:00,23.94,24.05,23.93,24.0,61950.0,14.0198,14.0843,14.014,14.055,61950.0
2010-01-29 12:40:00,24.0,24.11,23.95,24.11,156750.0,14.055,14.1194,14.0257,14.1194,156750.0
2010-01-29 12:50:00,24.11,24.31,24.11,24.31,116100.0,14.1194,14.2365,14.1194,14.2365,116100.0
2010-01-29 13:00:00,24.31,24.33,24.25,24.27,378750.0,14.2365,14.2482,14.2014,14.2131,378750.0
2010-01-29 13:10:00,24.28,24.29,24.22,24.23,94500.0,14.219,14.2248,14.1838,14.1897,94500.0
2010-01-29 13:20:00,24.24,24.26,24.16,24.19,55950.0,14.1955,14.2072,14.1487,14.1662,55950.0
2010-01-29 13:30:00,24.2,24.22,24.15,24.18,157500.0,14.1721,14.1838,14.1428,14.1604,157500.0
2010-01-29 13:40:00,24.18,24.19,24.09,24.14,195150.0,14.1604,14.1662,14.1077,14.137,195150.0
2010-01-29 13:50:00,24.14,24.25,24.12,24.23,210600.0,14.137,14.2014,14.1253,14.1897,210600.0
2010-01-29 14:00:00,24.23,24.28,24.19,24.23,119100.0,14.1897,14.219,14.1662,14.1897,119100.0
2010-01-29 14:10:00,24.23,24.3,24.23,24.27,191250.0,14.1897,14.2307,14.1897,14.2131,191250.0
2010-01-29 14:20:00,24.27,24.28,24.2,24.23,120750.0,14.2131,14.219,14.1721,14.1897,120750.0
2010-01-29 14:30:00,24.23,24.23,24.13,24.17,221100.0,14.1897,14.1897,14.1311,14.1545,221100.0
2010-01-29 14:40:00,24.18,24.19,24.07,24.07,184350.0,14.1604,14.1662,14.096,14.096,184350.0
2010-01-29 14:50:00,24.06,24.15,24.03,24.15,124650.0,14.0901,14.1428,14.0725,14.1428,124650.0
2010-01-29 15:00:00,24.15,24.15,24.07,24.08,108150.0,14.1428,14.1428,14.096,14.1018,108150.0
2010-01-29 15:10:00,24.08,24.08,23.88,24.06,332850.0,14.1018,14.1018,13.9847,14.0901,332850.0
2010-01-29 15:20:00,24.05,24.11,23.96,24.01,169500.0,14.0843,14.1194,14.0316,14.0608,169500.0
2010-01-29 15:30:00,24.01,24.11,23.96,24.08,274500.0,14.0608,14.1194,14.0316,14.1018,274500.0
2010-01-29 15:40:00,24.08,24.13,24.0,24.07,273600.0,14.1018,14.1311,14.055,14.096,273600.0
2010-01-29 15:50:00,24.07,24.15,23.99,23.99,471450.0,14.096,14.1428,14.0491,14.0491,471450.0
2010-02-01 09:30:00,24.11,24.2,23.85,23.91,206700.0,14.1194,14.1721,13.9671,14.0023,206700.0
2010-02-01 09:40:00,23.91,24.01,23.81,24.01,134250.0,14.0023,14.0608,13.9437,14.0608,134250.0
2010-02-01 09:50:00,24.02,24.05,23.89,23.92,135900.0,14.0667,14.0843,13.9906,14.0081,135900.0
2010-02-01 10:00:00,23.91,24.02,23.75,23.79,318150.0,14.0023,14.0667,13.9086,13.932,318150.0
2010-02-01 10:10:00,23.81,24.03,23.78,24.03,164400.0,13.9437,14.0725,13.9261,14.0725,164400.0
2010-02-01 10:20:00,24.03,24.1,23.97,23.99,122250.0,14.0725,14.1135,14.0374,14.0491,122250.0
2010-02-01 10:30:00,23.99,24.06,23.95,23.99,184050.0,14.0491,14.0901,14.0257,14.0491,184050.0
2010-02-01 10:40:00,23.98,24.0,23.92,23.93,202200.0,14.0433,14.055,14.0081,14.014,202200.0
2010-02-01 10:50:00,23.93,24.0,23.83,23.85,247200.0,14.014,14.055,13.9554,13.9671,247200.0
2010-02-01 11:00:00,23.85,23.93,23.79,23.92,145950.0,13.9671,14.014,13.932,14.0081,145950.0
2010-02-01 11:10:00,23.92,23.93,23.85,23.93,67800.0,14.0081,14.014,13.9671,14.014,67800.0
2010-02-01 11:20:00,23.91,24.03,23.91,23.97,57300.0,14.0023,14.0725,14.0023,14.0374,57300.0
2010-02-01 11:30:00,23.97,23.97,23.89,23.91,57150.0,14.0374,14.0374,13.9906,14.0023,57150.0
2010-02-01 11:40:00,23.91,23.96,23.91,23.93,323400.0,14.0023,14.0316,14.0023,14.014,323400.0
2010-02-01 11:50:00,23.93,23.93,23.85,23.85,72150.0,14.014,14.014,13.9671,13.9671,72150.0
2010-02-01 12:00:00,23.86,23.89,23.83,23.87,66150.0,13.973,13.9906,13.9554,13.9788,66150.0
2010-02-01 12:10:00,23.87,23.9,23.85,23.89,48900.0,13.9788,13.9964,13.9671,13.9906,48900.0
2010-02-01 12:20:00,23.88,23.9,23.85,23.86,48600.0,13.9847,13.9964,13.9671,13.973,48600.0
2010-02-01 12:30:00,23.85,23.89,23.84,23.85,48900.0,13.9671,13.9906,13.9613,13.9671,48900.0
2010-02-01 12:40:00,23.85,23.93,23.84,23.91,64800.0,13.9671,14.014,13.9613,14.0023,64800.0
2010-02-01 12:50:00,23.91,23.94,23.89,23.91,46200.0,14.0023,14.0198,13.9906,14.0023,46200.0
2010-02-01 13:00:00,23.9,23.97,23.88,23.95,35850.0,13.9964,14.0374,13.9847,14.0257,35850.0
2010-02-01 13:10:00,23.95,23.96,23.87,23.87,58650.0,14.0257,14.0316,13.9788,13.9788,58650.0
2010-02-01 13:20:00,23.87,23.9,23.85,23.85,171600.0,13.9788,13.9964,13.9671,13.9671,171600.0
2010-02-01 13:30:00,23.86,23.97,23.86,23.95,70050.0,13.973,14.0374,13.973,14.0257,70050.0
2010-02-01 13:40:00,23.95,23.98,23.93,23.97,84750.0,14.0257,14.0433,14.014,14.0374,84750.0
2010-02-01 13:50:00,23.97,23.99,23.93,23.93,58350.0,14.0374,14.0491,14.014,14.014,58350.0
2010-02-01 14:00:00,23.94,23.97,23.91,23.94,86850.0,14.0198,14.0374,14.0023,14.0198,86850.0
2010-02-01 14:10:00,23.93,23.97,23.87,23.97,130050.0,14.014,14.0374,13.9788,14.0374,130050.0
2010-02-01 14:20:00,23.97,23.97,23.89,23.93,73350.0,14.0374,14.0374,13.9906,14.014,73350.0
2010-02-01 14:30:00,23.93,23.97,23.91,23.94,79650.0,14.014,14.0374,14.0023,14.0198,79650.0
2010-02-01 14:40:00,23.94,23.97,23.92,23.93,57000.0,14.0198,14.0374,14.0081,14.014,57000.0
2010-02-01 14:50:00,23.92,23.97,23.9,23.93,64200.0,14.0081,14.0374,13.9964,14.014,64200.0
2010-02-01 15:00:00,23.93,23.96,23.88,23.91,123600.0,14.014,14.0316,13.9847,14.0023,123600.0
2010-02-01 15:10:00,23.91,23.95,23.87,23.88,107700.0,14.0023,14.0257,13.9788,13.9847,107700.0
2010-02-01 15:20:00,23.87,24.0,23.87,23.95,141750.0,13.9788,14.055,13.9788,14.0257,141750.0
2010-02-01 15:30:00,23.95,24.01,23.94,23.97,97200.0,14.0257,14.0608,14.0198,14.0374,97200.0
2010-02-01 15:40:00,23.98,24.02,23.96,23.97,171300.0,14.0433,14.0667,14.0316,14.0374,171300.0
2010-02-01 15:50:00,23.97,24.07,23.97,24.07,471300.0,14.0374,14.096,14.0374,14.096,471300.0
2010-02-02 09:30:00,24.34,24.43,24.12,24.2,187800.0,14.2541,14.3068,14.1253,14.1721,187800.0
2010-02-02 09:40:00,24.2,24.22,23.9,23.97,230400.0,14.1721,14.1838,13.9964,14.0374,230400.0
2010-02-02 09:50:00,23.97,23.99,23.72,23.75,160050.0,14.0374,14.0491,13.891,13.9086,160050.0
2010-02-02 10:00:00,23.75,23.87,23.65,23.81,278550.0,13.9086,13.9788,13.85,13.9437,278550.0
2010-02-02 10:10:00,23.8,24.02,23.76,24.0,145650.0,13.9379,14.0667,13.9144,14.055,145650.0
2010-02-02 10:20:00,24.03,24.17,24.02,24.09,201450.0,14.0725,14.1545,14.0667,14.1077,201450.0
2010-02-02 10:30:00,24.09,24.15,24.05,24.05,167100.0,14.1077,14.1428,14.0843,14.0843,167100.0
2010-02-02 10:40:00,24.05,24.07,23.91,23.92,297000.0,14.0843,14.096,14.0023,14.0081,297000.0
2010-02-02 10:50:00,23.93,23.99,23.89,23.98,93300.0,14.014,14.0491,13.9906,14.0433,93300.0
2010-02-02 11:00:00,23.98,23.99,23.78,23.79,146850.0,14.0433,14.0491,13.9261,13.932,146850.0
2010-02-02 11:10:00,23.8,23.85,23.77,23.85,135450.0,13.9379,13.9671,13.9203,13.9671,135450.0
2010-02-02 11:20:00,23.84,24.01,23.83,23.99,66750.0,13.9613,14.0608,13.9554,14.0491,66750.0
2010-02-02 11:30:00,23.99,24.01,23.95,23.97,47250.0,14.0491,14.0608,14.0257,14.0374,47250.0
2010-02-02 11:40:00,23.97,24.02,23.96,23.99,60900.0,14.0374,14.0667,14.0316,14.0491,60900.0
2010-02-02 11:50:00,24.0,24.05,23.95,23.97,64350.0,14.055,14.0843,14.0257,14.0374,64350.0
2010-02-02 12:00:00,23.97,23.99,23.9,23.97,40050.0,14.0374,14.0491,13.9964,14.0374,40050.0
2010-02-02 12:10:00,23.97,24.03,23.95,24.03,58200.0,14.0374,14.0725,14.0257,14.0725,58200.0
2010-02-02 12:20:00,24.04,24.09,24.04,24.08,56850.0,14.0784,14.1077,14.0784,14.1018,56850.0
2010-02-02 12:30:00,24.09,24.11,24.08,24.1,19650.0,14.1077,14.1194,14.1018,14.1135,19650.0
2010-02-02 12:40:00,24.11,24.14,24.1,24.11,46950.0,14.1194,14.137,14.1135,14.1194,46950.0
2010-02-02 12:50:00,24.12,24.18,24.1,24.17,60000.0,14.1253,14.1604,14.1135,14.1545,60000.0
2010-02-02 13:00:00,24.17,24.19,24.15,24.16,87750.0,14.1545,14.1662,14.1428,14.1487,87750.0
2010-02-02 13:10:00,24.17,24.19,24.13,24.14,31500.0,14.1545,14.1662,14.1311,14.137,31500.0
2010-02-02 13:20:00,24.15,24.16,24.13,24.15,26400.0,14.1428,14.1487,14.1311,14.1428,26400.0
2010-02-02 13:30:00,24.15,24.22,24.15,24.19,46200.0,14.1428,14.1838,14.1428,14.1662,46200.0
2010-02-02 13:40:00,24.19,24.23,24.19,24.19,47100.0,14.1662,14.1897,14.1662,14.1662,47100.0
2010-02-02 13:50:00,24.19,24.2,24.15,24.17,46500.0,14.1662,14.1721,14.1428,14.1545,46500.0
2010-02-02 14:00:00,24.17,24.19,24.14,24.15,61950.0,14.1545,14.1662,14.137,14.1428,61950.0
2010-02-02 14:10:00,24.15,24.2,24.13,24.19,103200.0,14.1428,14.1721,14.1311,14.1662,103200.0
2010-02-02 14:20:00,24.2,24.27,24.19,24.26,67200.0,14.1721,14.2131,14.1662,14.2072,67200.0
2010-02-02 14:30:00,24.25,24.3,24.25,24.29,51750.0,14.2014,14.2307,14.2014,14.2248,51750.0
2010-02-02 14:40:00,24.3,24.31,24.21,24.27,83250.0,14.2307,14.2365,14.178,14.2131,83250.0
2010-02-02 14:50:00,24.26,24.31,24.26,24.3,73200.0,14.2072,14.2365,14.2072,14.2307,73200.0
2010-02-02 15:00:00,24.3,24.3,24.15,24.18,172050.0,14.2307,14.2307,14.1428,14.1604,172050.0
2010-02-02 15:10:00,24.19,24.26,24.18,24.23,192750.0,14.1662,14.2072,14.1604,14.1897,192750.0
2010-02-02 15:20:00,24.23,24.27,24.17,24.17,311550.0,14.1897,14.2131,14.1545,14.1545,311550.0
2010-02-02 15:30:00,24.17,24.19,24.1,24.11,246600.0,14.1545,14.1662,14.1135,14.1194,246600.0
2010-02-02 15:40:00,24.11,24.13,24.04,24.07,435600.0,14.1194,14.1311,14.0784,14.096,435600.0
2010-02-02 15:50:00,24.07,24.12,24.07,24.12,568650.0,14.096,14.1253,14.096,14.1253,568650.0
2010-02-03 09:30:00,23.9,24.16,23.87,24.04,149100.0,13.9964,14.1487,13.9788,14.0784,149100.0
2010-02-03 09:40:00,24.05,24.21,24.03,24.11,70500.0,14.0843,14.178,14.0725,14.1194,70500.0
2010-02-03 09:50:00,24.11,24.17,24.05,24.13,130950.0,14.1194,14.1545,14.0843,14.1311,130950.0
2010-02-03 10:00:00,24.11,24.46,24.09,24.46,276300.0,14.1194,14.3244,14.1077,14.3244,276300.0
2010-02-03 10:10:00,24.46,24.46,24.19,24.21,110850.0,14.3244,14.3244,14.1662,14.178,110850.0
2010-02-03 10:20:00,24.21,24.26,24.12,24.15,72000.0,14.178,14.2072,14.1253,14.1428,72000.0
2010-02-03 10:30:00,24.13,24.16,24.0,24.06,72600.0,14.1311,14.1487,14.055,14.0901,72600.0
2010-02-03 10:40:00,24.06,24.11,24.03,24.09,62550.0,14.0901,14.1194,14.0725,14.1077,62550.0
2010-02-03 10:50:00,24.09,24.11,24.01,24.05,92250.0,14.1077,14.1194,14.0608,14.0843,92250.0
2010-02-03 11:00:00,24.06,24.11,24.02,24.11,92700.0,14.0901,14.1194,14.0667,14.1194,92700.0
2010-02-03 11:10:00,24.1,24.11,24.05,24.07,48900.0,14.1135,14.1194,14.0843,14.096,48900.0
2010-02-03 11:20:00,24.06,24.06,23.98,24.0,64200.0,14.0901,14.0901,14.0433,14.055,64200.0
2010-02-03 11:30:00,24.0,24.04,23.93,23.95,102150.0,14.055,14.0784,14.014,14.0257,102150.0
2010-02-03 11:40:00,23.96,23.97,23.89,23.95,42750.0,14.0316,14.0374,13.9906,14.0257,42750.0
2010-02-03 11:50:00,23.95,23.95,23.84,23.85,107400.0,14.0257,14.0257,13.9613,13.9671,107400.0
2010-02-03 12:00:00,23.85,23.91,23.83,23.89,63150.0,13.9671,14.0023,13.9554,13.9906,63150.0
2010-02-03 12:10:00,23.89,23.93,23.87,23.91,77100.0,13.9906,14.014,13.9788,14.0023,77100.0
2010-02-03 12:20:00,23.9,23.93,23.85,23.89,64500.0,13.9964,14.014,13.9671,13.9906,64500.0
2010-02-03 12:30:00,23.89,24.01,23.89,23.99,54600.0,13.9906,14.0608,13.9906,14.0491,54600.0
2010-02-03 12:40:00,23.99,24.0,23.91,23.93,61800.0,14.0491,14.055,14.0023,14.014,61800.0
2010-02-03 12:50:00,23.94,23.98,23.93,23.95,32550.0,14.0198,14.0433,14.014,14.0257,32550.0
2010-02-03 13:00:00,23.95,24.03,23.94,24.01,99600.0,14.0257,14.0725,14.0198,14.0608,99600.0
2010-02-03 13:10:00,24.01,24.02,23.99,23.99,28050.0,14.0608,14.0667,14.0491,14.0491,28050.0
2010-02-03 13:20:00,23.99,24.02,23.95,23.96,39000.0,14.0491,14.0667,14.0257,14.0316,39000.0
2010-02-03 13:30:00,23.96,24.01,23.95,23.96,48000.0,14.0316,14.0608,14.0257,14.0316,48000.0
2010-02-03 13:40:00,23.96,24.0,23.95,23.96,42300.0,14.0316,14.055,14.0257,14.0316,42300.0
2010-02-03 13:50:00,23.97,23.97,23.87,23.91,62100.0,14.0374,14.0374,13.9788,14.0023,62100.0
2010-02-03 14:00:00,23.91,23.96,23.9,23.91,57000.0,14.0023,14.0316,13.9964,14.0023,57000.0
2010-02-03 14:10:00,23.91,23.96,23.91,23.92,44400.0,14.0023,14.0316,14.0023,14.0081,44400.0
2010-02-03 14:20:00,23.93,23.93,23.87,23.91,71250.0,14.014,14.014,13.9788,14.0023,71250.0
2010-02-03 14:30:00,23.91,23.95,23.87,23.89,48600.0,14.0023,14.0257,13.9788,13.9906,48600.0
2010-02-03 14:40:00,23.9,23.92,23.87,23.89,61650.0,13.9964,14.0081,13.9788,13.9906,61650.0
2010-02-03 14:50:00,23.89,23.95,23.88,23.92,51300.0,13.9906,14.0257,13.9847,14.0081,51300.0
2010-02-03 15:00:00,23.93,23.99,23.92,23.92,79050.0,14.014,14.0491,14.0081,14.0081,79050.0
2010-02-03 15:10:00,23.92,23.95,23.88,23.89,72000.0,14.0081,14.0257,13.9847,13.9906,72000.0
2010-02-03 15:20:00,23.89,23.93,23.86,23.91,114300.0,13.9906,14.014,13.973,14.0023,114300.0
2010-02-03 15:30:00,23.9,23.96,23.89,23.93,78750.0,13.9964,14.0316,13.9906,14.014,78750.0
2010-02-03 15:40:00,23.93,23.94,23.88,23.9,229050.0,14.014,14.0198,13.9847,13.9964,229050.0
2010-02-03 15:50:00,23.9,23.93,23.84,23.91,355650.0,13.9964,14.014,13.9613,14.0023,355650.0
2010-02-04 09:30:00,23.75,23.77,23.44,23.52,121950.0,13.9086,13.9203,13.727,13.7739,121950.0
2010-02-04 09:40:00,23.51,23.51,23.27,23.31,159750.0,13.768,13.768,13.6275,13.6509,159750.0
2010-02-04 09:50:00,23.31,23.31,23.17,23.19,134700.0,13.6509,13.6509,13.5689,13.5806,134700.0
2010-02-04 10:00:00,23.19,23.35,23.17,23.31,117600.0,13.5806,13.6743,13.5689,13.6509,117600.0
2010-02-04 10:10:00,23.31,23.35,23.18,23.28,128700.0,13.6509,13.6743,13.5748,13.6333,128700.0
2010-02-04 10:20:00,23.29,23.32,23.19,23.22,87750.0,13.6392,13.6568,13.5806,13.5982,87750.0
2010-02-04 10:30:00,23.23,23.35,23.23,23.28,102600.0,13.604,13.6743,13.604,13.6333,102600.0
2010-02-04 10:40:00,23.27,23.3,23.21,23.3,86550.0,13.6275,13.645,13.5923,13.645,86550.0
2010-02-04 10:50:00,23.31,23.33,23.23,23.26,130050.0,13.6509,13.6626,13.604,13.6216,130050.0
2010-02-04 11:00:00,23.24,23.35,23.22,23.33,75300.0,13.6099,13.6743,13.5982,13.6626,75300.0
2010-02-04 11:10:00,23.31,23.35,23.25,23.3,73800.0,13.6509,13.6743,13.6158,13.645,73800.0
2010-02-04 11:20:00,23.3,23.34,23.23,23.34,91350.0,13.645,13.6685,13.604,13.6685,91350.0
2010-02-04 11:30:00,23.35,23.35,23.22,23.23,80250.0,13.6743,13.6743,13.5982,13.604,80250.0
2010-02-04 11:40:00,23.23,23.25,23.15,23.22,77100.0,13.604,13.6158,13.5572,13.5982,77100.0
2010-02-04 11:50:00,23.22,23.22,23.18,23.21,68250.0,13.5982,13.5982,13.5748,13.5923,68250.0
2010-02-04 12:00:00,23.21,23.25,23.1,23.14,169200.0,13.5923,13.6158,13.5279,13.5513,169200.0
2010-02-04 12:10:00,23.14,23.17,23.08,23.1,59550.0,13.5513,13.5689,13.5162,13.5279,59550.0
2010-02-04 12:20:00,23.09,23.12,23.08,23.09,39000.0,13.5221,13.5396,13.5162,13.5221,39000.0
2010-02-04 12:30:00,23.09,23.11,23.07,23.08,38850.0,13.5221,13.5338,13.5103,13.5162,38850.0
2010-02-04 12:40:00,23.08,23.13,23.0,23.01,91500.0,13.5162,13.5455,13.4694,13.4752,91500.0
2010-02-04 12:50:00,23.01,23.07,23.0,23.05,87600.0,13.4752,13.5103,13.4694,13.4986,87600.0
2010-02-04 13:00:00,23.05,23.07,23.01,23.06,89400.0,13.4986,13.5103,13.4752,13.5045,89400.0
2010-02-04 13:10:00,23.07,23.09,23.04,23.09,35250.0,13.5103,13.5221,13.4928,13.5221,35250.0
2010-02-04 13:20:00,23.09,23.12,23.05,23.12,51300.0,13.5221,13.5396,13.4986,13.5396,51300.0
2010-02-04 13:30:00,23.13,23.15,23.11,23.15,64800.0,13.5455,13.5572,13.5338,13.5572,64800.0
2010-02-04 13:40:00,23.15,23.15,23.05,23.15,153900.0,13.5572,13.5572,13.4986,13.5572,153900.0
2010-02-04 13:50:00,23.15,23.16,23.1,23.1,120450.0,13.5572,13.5631,13.5279,13.5279,120450.0
2010-02-04 14:00:00,23.11,23.17,23.1,23.15,102750.0,13.5338,13.5689,13.5279,13.5572,102750.0
2010-02-04 14:10:00,23.16,23.2,23.13,23.19,144900.0,13.5631,13.5865,13.5455,13.5806,144900.0
2010-02-04 14:20:00,23.19,23.27,23.19,23.22,91350.0,13.5806,13.6275,13.5806,13.5982,91350.0
2010-02-04 14:30:00,23.23,23.29,23.19,23.29,93600.0,13.604,13.6392,13.5806,13.6392,93600.0
2010-02-04 14:40:00,23.29,23.32,23.27,23.31,131550.0,13.6392,13.6568,13.6275,13.6509,131550.0
2010-02-04 14:50:00,23.31,23.31,23.22,23.23,76500.0,13.6509,13.6509,13.5982,13.604,76500.0
2010-02-04 15:00:00,23.23,23.25,23.12,23.12,137100.0,13.604,13.6158,13.5396,13.5396,137100.0
2010-02-04 15:10:00,23.12,23.14,23.06,23.08,101850.0,13.5396,13.5513,13.5045,13.5162,101850.0
2010-02-04 15:20:00,23.08,23.14,23.06,23.13,170400.0,13.5162,13.5513,13.5045,13.5455,170400.0
2010-02-04 15:30:00,23.13,23.19,23.11,23.12,372600.0,13.5455,13.5806,13.5338,13.5396,372600.0
2010-02-04 15:40:00,23.11,23.17,23.11,23.13,194700.0,13.5338,13.5689,13.5338,13.5455,194700.0
2010-02-04 15:50:00,23.13,23.13,23.05,23.05,465000.0,13.5455,13.5455,13.4986,13.4986,465000.0
2010-02-05 09:30:00,23.13,23.18,22.71,22.76,297000.0,13.5455,13.5748,13.2995,13.3288,297000.0
2010-02-05 09:40:00,22.75,22.84,22.7,22.75,204450.0,13.3229,13.3757,13.2937,13.3229,204450.0
2010-02-05 09:50:00,22.77,22.79,22.59,22.63,330000.0,13.3347,13.3464,13.2292,13.2527,330000.0
2010-02-05 10:00:00,22.63,22.69,22.51,22.51,203550.0,13.2527,13.2878,13.1824,13.1824,203550.0
2010-02-05 10:10:00,22.51,22.63,22.48,22.53,99000.0,13.1824,13.2527,13.1648,13.1941,99000.0
2010-02-05 10:20:00,22.53,22.85,22.53,22.83,209550.0,13.1941,13.3815,13.1941,13.3698,209550.0
2010-02-05 10:30:00,22.83,22.89,22.76,22.77,115800.0,13.3698,13.4049,13.3288,13.3347,115800.0
2010-02-05 10:40:00,22.76,22.88,22.76,22.79,282150.0,13.3288,13.3991,13.3288,13.3464,282150.0
2010-02-05 10:50:00,22.78,22.85,22.78,22.83,111300.0,13.3405,13.3815,13.3405,13.3698,111300.0
2010-02-05 11:00:00,22.82,22.84,22.73,22.83,124050.0,13.3639,13.3757,13.3112,13.3698,124050.0
2010-02-05 11:10:00,22.83,22.87,22.79,22.85,100350.0,13.3698,13.3932,13.3464,13.3815,100350.0
2010-02-05 11:20:00,22.84,22.86,22.75,22.75,92550.0,13.3757,13.3874,13.3229,13.3229,92550.0
2010-02-05 11:30:00,22.75,22.79,22.61,22.67,150600.0,13.3229,13.3464,13.241,13.2761,150600.0
2010-02-05 11:40:00,22.67,22.73,22.61,22.72,177300.0,13.2761,13.3112,13.241,13.3054,177300.0
2010-02-05 11:50:00,22.72,22.75,22.63,22.65,74250.0,13.3054,13.3229,13.2527,13.2644,74250.0
2010-02-05 12:00:00,22.65,22.78,22.65,22.75,80550.0,13.2644,13.3405,13.2644,13.3229,80550.0
2010-02-05 12:10:00,22.74,22.75,22.7,22.75,64350.0,13.3171,13.3229,13.2937,13.3229,64350.0
2010-02-05 12:20:00,22.76,22.81,22.69,22.71,76350.0,13.3288,13.3581,13.2878,13.2995,76350.0
2010-02-05 12:30:00,22.71,22.71,22.66,22.67,131700.0,13.2995,13.2995,13.2702,13.2761,131700.0
2010-02-05 12:40:00,22.66,22.68,22.63,22.65,58350.0,13.2702,13.282,13.2527,13.2644,58350.0
2010-02-05 12:50:00,22.65,22.71,22.6,22.69,117150.0,13.2644,13.2995,13.2351,13.2878,117150.0
2010-02-05 13:00:00,22.7,22.72,22.63,22.64,77100.0,13.2937,13.3054,13.2527,13.2585,77100.0
2010-02-05 13:10:00,22.64,22.66,22.59,22.62,84900.0,13.2585,13.2702,13.2292,13.2468,84900.0
2010-02-05 13:20:00,22.63,22.63,22.43,22.45,249900.0,13.2527,13.2527,13.1355,13.1473,249900.0
2010-02-05 13:30:00,22.45,22.49,22.37,22.38,255150.0,13.1473,13.1707,13.1004,13.1063,255150.0
2010-02-05 13:40:00,22.38,22.39,22.31,22.37,133800.0,13.1063,13.1121,13.0653,13.1004,133800.0
2010-02-05 13:50:00,22.35,22.37,22.3,22.32,57150.0,13.0887,13.1004,13.0594,13.0711,57150.0
2010-02-05 14:00:00,22.32,22.41,22.32,22.35,236700.0,13.0711,13.1238,13.0711,13.0887,236700.0
2010-02-05 14:10:00,22.36,22.51,22.35,22.49,98250.0,13.0946,13.1824,13.0887,13.1707,98250.0
2010-02-05 14:20:00,22.49,22.5,22.45,22.48,162900.0,13.1707,13.1765,13.1473,13.1648,162900.0
2010-02-05 14:30:00,22.48,22.57,22.45,22.48,164100.0,13.1648,13.2175,13.1473,13.1648,164100.0
2010-02-05 14:40:00,22.49,22.49,22.41,22.47,139350.0,13.1707,13.1707,13.1238,13.159,139350.0
2010-02-05 14:50:00,22.47,22.49,22.41,22.42,174300.0,13.159,13.1707,13.1238,13.1297,174300.0
2010-02-05 15:00:00,22.42,22.69,22.41,22.66,413850.0,13.1297,13.2878,13.1238,13.2702,413850.0
2010-02-05 15:10:00,22.65,22.81,22.6,22.69,451500.0,13.2644,13.3581,13.2351,13.2878,451500.0
2010-02-05 15:20:00,22.7,22.77,22.62,22.68,257700.0,13.2937,13.3347,13.2468,13.282,257700.0
2010-02-05 15:30:00,22.69,22.76,22.66,22.71,479550.0,13.2878,13.3288,13.2702,13.2995,479550.0
2010-02-05 15:40:00,22.71,22.73,22.58,22.58,538350.0,13.2995,13.3112,13.2234,13.2234,538350.0
2010-02-05 15:50:00,22.58,22.77,22.58,22.77,857700.0,13.2234,13.3347,13.2234,13.3347,857700.0
2010-02-08 09:30:00,22.65,22.83,22.49,22.73,157200.0,13.2644,13.3698,13.1707,13.3112,157200.0
2010-02-08 09:40:00,22.72,22.84,22.5,22.52,137850.0,13.3054,13.3757,13.1765,13.1883,137850.0
2010-02-08 09:50:00,22.53,22.73,22.44,22.71,135600.0,13.1941,13.3112,13.1414,13.2995,135600.0
2010-02-08 10:00:00,22.71,22.84,22.71,22.83,194250.0,13.2995,13.3757,13.2995,13.3698,194250.0
2010-02-08 10:10:00,22.83,22.94,22.81,22.89,110100.0,13.3698,13.4342,13.3581,13.4049,110100.0
2010-02-08 10:20:00,22.89,22.93,22.81,22.93,140700.0,13.4049,13.4284,13.3581,13.4284,140700.0
2010-02-08 10:30:00,22.94,22.99,22.83,22.87,136050.0,13.4342,13.4635,13.3698,13.3932,136050.0
2010-02-08 10:40:00,22.87,23.01,22.87,23.01,94950.0,13.3932,13.4752,13.3932,13.4752,94950.0
2010-02-08 10:50:00,23.01,23.06,23.0,23.05,47700.0,13.4752,13.5045,13.4694,13.4986,47700.0
2010-02-08 11:00:00,23.05,23.05,23.0,23.02,87150.0,13.4986,13.4986,13.4694,13.4811,87150.0
2010-02-08 11:10:00,23.02,23.08,22.95,22.97,106650.0,13.4811,13.5162,13.4401,13.4518,106650.0
2010-02-08 11:20:00,22.96,23.07,22.96,23.03,73200.0,13.4459,13.5103,13.4459,13.4869,73200.0
2010-02-08 11:30:00,23.03,23.05,22.95,22.95,73350.0,13.4869,13.4986,13.4401,13.4401,73350.0
2010-02-08 11:40:00,22.95,23.03,22.93,23.0,61200.0,13.4401,13.4869,13.4284,13.4694,61200.0
2010-02-08 11:50:00,23.0,23.0,22.91,22.96,42450.0,13.4694,13.4694,13.4166,13.4459,42450.0
2010-02-08 12:00:00,22.96,22.97,22.89,22.95,45150.0,13.4459,13.4518,13.4049,13.4401,45150.0
2010-02-08 12:10:00,22.95,23.03,22.94,23.01,76800.0,13.4401,13.4869,13.4342,13.4752,76800.0
2010-02-08 12:20:00,23.01,23.07,23.01,23.07,168300.0,13.4752,13.5103,13.4752,13.5103,168300.0
2010-02-08 12:30:00,23.06,23.06,23.01,23.06,94500.0,13.5045,13.5045,13.4752,13.5045,94500.0
2010-02-08 12:40:00,23.06,23.07,22.95,22.95,76350.0,13.5045,13.5103,13.4401,13.4401,76350.0
2010-02-08 12:50:00,22.95,22.99,22.95,22.97,54150.0,13.4401,13.4635,13.4401,13.4518,54150.0
2010-02-08 13:00:00,22.98,22.99,22.92,22.92,91350.0,13.4576,13.4635,13.4225,13.4225,91350.0
2010-02-08 13:10:00,22.93,22.94,22.85,22.89,107700.0,13.4284,13.4342,13.3815,13.4049,107700.0
2010-02-08 13:20:00,22.89,22.89,22.84,22.85,79500.0,13.4049,13.4049,13.3757,13.3815,79500.0
2010-02-08 13:30:00,22.86,22.88,22.82,22.86,39450.0,13.3874,13.3991,13.3639,13.3874,39450.0
2010-02-08 13:40:00,22.86,22.86,22.78,22.81,47100.0,13.3874,13.3874,13.3405,13.3581,47100.0
2010-02-08 13:50:00,22.81,22.87,22.79,22.87,116250.0,13.3581,13.3932,13.3464,13.3932,116250.0
2010-02-08 14:00:00,22.87,22.91,22.86,22.89,94950.0,13.3932,13.4166,13.3874,13.4049,94950.0
2010-02-08 14:10:00,22.89,22.93,22.88,22.91,40800.0,13.4049,13.4284,13.3991,13.4166,40800.0
2010-02-08 14:20:00,22.92,22.96,22.87,22.95,77700.0,13.4225,13.4459,13.3932,13.4401,77700.0
2010-02-08 14:30:00,22.94,22.94,22.79,22.8,60000.0,13.4342,13.4342,13.3464,13.3522,60000.0
2010-02-08 14:40:00,22.79,22.85,22.78,22.84,43500.0,13.3464,13.3815,13.3405,13.3757,43500.0
2010-02-08 14:50:00,22.83,22.87,22.79,22.81,35850.0,13.3698,13.3932,13.3464,13.3581,35850.0
2010-02-08 15:00:00,22.82,22.83,22.75,22.81,85050.0,13.3639,13.3698,13.3229,13.3581,85050.0
2010-02-08 15:10:00,22.81,22.81,22.73,22.73,99750.0,13.3581,13.3581,13.3112,13.3112,99750.0
2010-02-08 15:20:00,22.73,22.76,22.69,22.75,110400.0,13.3112,13.3288,13.2878,13.3229,110400.0
2010-02-08 15:30:00,22.75,22.79,22.73,22.73,126000.0,13.3229,13.3464,13.3112,13.3112,126000.0
2010-02-08 15:40:00,22.73,22.74,22.66,22.67,468600.0,13.3112,13.3171,13.2702,13.2761,468600.0
2010-02-08 15:50:00,22.67,22.69,22.61,22.65,570150.0,13.2761,13.2878,13.241,13.2644,570150.0
2010-02-09 09:30:00,22.97,23.08,22.89,23.05,78450.0,13.4518,13.5162,13.4049,13.4986,78450.0
2010-02-09 09:40:00,23.07,23.17,23.04,23.09,122700.0,13.5103,13.5689,13.4928,13.5221,122700.0
2010-02-09 09:50:00,23.1,23.31,23.07,23.29,198900.0,13.5279,13.6509,13.5103,13.6392,198900.0
2010-02-09 10:00:00,23.28,23.31,23.19,23.23,199200.0,13.6333,13.6509,13.5806,13.604,199200.0
2010-02-09 10:10:00,23.22,23.44,23.22,23.37,160800.0,13.5982,13.727,13.5982,13.686,160800.0
2010-02-09 10:20:00,23.37,23.37,23.32,23.35,71700.0,13.686,13.686,13.6568,13.6743,71700.0
2010-02-09 10:30:00,23.36,23.37,23.25,23.25,85950.0,13.6802,13.686,13.6158,13.6158,85950.0
2010-02-09 10:40:00,23.25,23.3,23.18,23.21,97950.0,13.6158,13.645,13.5748,13.5923,97950.0
2010-02-09 10:50:00,23.21,23.26,23.15,23.19,86100.0,13.5923,13.6216,13.5572,13.5806,86100.0
2010-02-09 11:00:00,23.18,23.19,23.01,23.04,145050.0,13.5748,13.5806,13.4752,13.4928,145050.0
2010-02-09 11:10:00,23.04,23.15,23.03,23.15,89100.0,13.4928,13.5572,13.4869,13.5572,89100.0
2010-02-09 11:20:00,23.15,23.17,23.07,23.11,88050.0,13.5572,13.5689,13.5103,13.5338,88050.0
2010-02-09 11:30:00,23.12,23.42,23.07,23.33,144600.0,13.5396,13.7153,13.5103,13.6626,144600.0
2010-02-09 11:40:00,23.31,23.41,23.28,23.39,146100.0,13.6509,13.7095,13.6333,13.6977,146100.0
2010-02-09 11:50:00,23.39,23.46,23.31,23.35,78000.0,13.6977,13.7387,13.6509,13.6743,78000.0
2010-02-09 12:00:00,23.37,23.5,23.31,23.43,44100.0,13.686,13.7622,13.6509,13.7212,44100.0
2010-02-09 12:10:00,23.45,23.66,23.45,23.63,105750.0,13.7329,13.8559,13.7329,13.8383,105750.0
2010-02-09 12:20:00,23.62,23.63,23.54,23.57,115500.0,13.8324,13.8383,13.7856,13.8032,115500.0
2010-02-09 12:30:00,23.57,23.61,23.52,23.53,59400.0,13.8032,13.8266,13.7739,13.7797,59400.0
2010-02-09 12:40:00,23.53,23.56,23.31,23.42,111900.0,13.7797,13.7973,13.6509,13.7153,111900.0
2010-02-09 12:50:00,23.41,23.48,23.36,23.44,58050.0,13.7095,13.7505,13.6802,13.727,58050.0
2010-02-09 13:00:00,23.45,23.5,23.42,23.44,84000.0,13.7329,13.7622,13.7153,13.727,84000.0
2010-02-09 13:10:00,23.44,23.51,23.4,23.4,66600.0,13.727,13.768,13.7036,13.7036,66600.0
2010-02-09 13:20:00,23.41,23.47,23.36,23.38,40950.0,13.7095,13.7446,13.6802,13.6919,40950.0
2010-02-09 13:30:00,23.37,23.41,23.35,23.38,42300.0,13.686,13.7095,13.6743,13.6919,42300.0
2010-02-09 13:40:00,23.38,23.45,23.34,23.42,30750.0,13.6919,13.7329,13.6685,13.7153,30750.0
2010-02-09 13:50:00,23.41,23.43,23.39,23.41,29700.0,13.7095,13.7212,13.6977,13.7095,29700.0
2010-02-09 14:00:00,23.43,23.43,23.34,23.34,33150.0,13.7212,13.7212,13.6685,13.6685,33150.0
2010-02-09 14:10:00,23.34,23.35,23.27,23.28,49350.0,13.6685,13.6743,13.6275,13.6333,49350.0
2010-02-09 14:20:00,23.28,23.29,23.24,23.25,148500.0,13.6333,13.6392,13.6099,13.6158,148500.0
2010-02-09 14:30:00,23.25,23.29,23.23,23.23,88800.0,13.6158,13.6392,13.604,13.604,88800.0
2010-02-09 14:40:00,23.23,23.3,23.21,23.24,53850.0,13.604,13.645,13.5923,13.6099,53850.0
2010-02-09 14:50:00,23.23,23.28,23.19,23.26,38550.0,13.604,13.6333,13.5806,13.6216,38550.0
2010-02-09 15:00:00,23.26,23.37,23.24,23.35,75000.0,13.6216,13.686,13.6099,13.6743,75000.0
2010-02-09 15:10:00,23.35,23.39,23.31,23.33,96600.0,13.6743,13.6977,13.6509,13.6626,96600.0
2010-02-09 15:20:00,23.33,23.43,23.33,23.39,116400.0,13.6626,13.7212,13.6626,13.6977,116400.0
2010-02-09 15:30:00,23.39,23.43,23.38,23.38,127500.0,13.6977,13.7212,13.6919,13.6919,127500.0
2010-02-09 15:40:00,23.39,23.39,23.3,23.34,192450.0,13.6977,13.6977,13.645,13.6685,192450.0
2010-02-09 15:50:00,23.34,23.35,23.28,23.33,453300.0,13.6685,13.6743,13.6333,13.6626,453300.0
2010-02-10 09:30:00,23.32,23.42,23.03,23.27,100200.0,13.6568,13.7153,13.4869,13.6275,100200.0
2010-02-10 09:40:00,23.25,23.33,23.19,23.29,121950.0,13.6158,13.6626,13.5806,13.6392,121950.0
2010-02-10 09:50:00,23.29,23.42,23.27,23.36,92400.0,13.6392,13.7153,13.6275,13.6802,92400.0
2010-02-10 10:00:00,23.36,23.37,23.11,23.18,192300.0,13.6802,13.686,13.5338,13.5748,192300.0
2010-02-10 10:10:00,23.17,23.17,23.01,23.09,87750.0,13.5689,13.5689,13.4752,13.5221,87750.0
2010-02-10 10:20:00,23.1,23.15,23.02,23.09,114150.0,13.5279,13.5572,13.4811,13.5221,114150.0
2010-02-10 10:30:00,23.09,23.16,23.01,23.15,61500.0,13.5221,13.5631,13.4752,13.5572,61500.0
2010-02-10 10:40:00,23.16,23.25,23.14,23.14,76050.0,13.5631,13.6158,13.5513,13.5513,76050.0
2010-02-10 10:50:00,23.15,23.25,23.15,23.24,74250.0,13.5572,13.6158,13.5572,13.6099,74250.0
2010-02-10 11:00:00,23.25,23.27,23.11,23.24,43350.0,13.6158,13.6275,13.5338,13.6099,43350.0
2010-02-10 11:10:00,23.24,23.24,23.09,23.09,39300.0,13.6099,13.6099,13.5221,13.5221,39300.0
2010-02-10 11:20:00,23.09,23.26,23.07,23.24,42150.0,13.5221,13.6216,13.5103,13.6099,42150.0
2010-02-10 11:30:00,23.23,23.25,23.19,23.19,39450.0,13.604,13.6158,13.5806,13.5806,39450.0
2010-02-10 11:40:00,23.2,23.24,23.13,23.17,25800.0,13.5865,13.6099,13.5455,13.5689,25800.0
2010-02-10 11:50:00,23.17,23.17,23.07,23.09,27600.0,13.5689,13.5689,13.5103,13.5221,27600.0
2010-02-10 12:00:00,23.1,23.19,23.05,23.19,37500.0,13.5279,13.5806,13.4986,13.5806,37500.0
2010-02-10 12:10:00,23.2,23.2,23.11,23.15,23700.0,13.5865,13.5865,13.5338,13.5572,23700.0
2010-02-10 12:20:00,23.15,23.31,23.15,23.27,67500.0,13.5572,13.6509,13.5572,13.6275,67500.0
2010-02-10 12:30:00,23.26,23.32,23.23,23.27,46800.0,13.6216,13.6568,13.604,13.6275,46800.0
2010-02-10 12:40:00,23.27,23.32,23.27,23.3,40500.0,13.6275,13.6568,13.6275,13.645,40500.0
2010-02-10 12:50:00,23.3,23.35,23.29,23.31,41400.0,13.645,13.6743,13.6392,13.6509,41400.0
2010-02-10 13:00:00,23.31,23.37,23.28,23.36,87900.0,13.6509,13.686,13.6333,13.6802,87900.0
2010-02-10 13:10:00,23.36,23.38,23.29,23.38,127650.0,13.6802,13.6919,13.6392,13.6919,127650.0
2010-02-10 13:20:00,23.38,23.43,23.34,23.42,32400.0,13.6919,13.7212,13.6685,13.7153,32400.0
2010-02-10 13:30:00,23.42,23.42,23.37,23.37,64800.0,13.7153,13.7153,13.686,13.686,64800.0
2010-02-10 13:40:00,23.37,23.41,23.33,23.37,86550.0,13.686,13.7095,13.6626,13.686,86550.0
2010-02-10 13:50:00,23.36,23.38,23.33,23.36,40800.0,13.6802,13.6919,13.6626,13.6802,40800.0
2010-02-10 14:00:00,23.35,23.39,23.35,23.35,31350.0,13.6743,13.6977,13.6743,13.6743,31350.0
2010-02-10 14:10:00,23.35,23.39,23.3,23.39,66000.0,13.6743,13.6977,13.645,13.6977,66000.0
2010-02-10 14:20:00,23.37,23.39,23.31,23.37,71400.0,13.686,13.6977,13.6509,13.686,71400.0
2010-02-10 14:30:00,23.38,23.38,23.29,23.33,81300.0,13.6919,13.6919,13.6392,13.6626,81300.0
2010-02-10 14:40:00,23.32,23.33,23.29,23.3,39750.0,13.6568,13.6626,13.6392,13.645,39750.0
2010-02-10 14:50:00,23.3,23.36,23.27,23.32,123900.0,13.645,13.6802,13.6275,13.6568,123900.0
2010-02-10 15:00:00,23.33,23.39,23.31,23.33,120300.0,13.6626,13.6977,13.6509,13.6626,120300.0
2010-02-10 15:10:00,23.34,23.36,23.27,23.31,64650.0,13.6685,13.6802,13.6275,13.6509,64650.0
2010-02-10 15:20:00,23.31,23.33,23.29,23.33,70050.0,13.6509,13.6626,13.6392,13.6626,70050.0
2010-02-10 15:30:00,23.33,23.33,23.21,23.25,280200.0,13.6626,13.6626,13.5923,13.6158,280200.0
2010-02-10 15:40:00,23.25,23.25,23.18,23.22,302250.0,13.6158,13.6158,13.5748,13.5982,302250.0
2010-02-10 15:50:00,23.22,23.25,23.2,23.25,306600.0,13.5982,13.6158,13.5865,13.6158,306600.0
2010-02-11 09:30:00,23.13,23.24,23.09,23.17,91500.0,13.5455,13.6099,13.5221,13.5689,91500.0
2010-02-11 09:40:00,23.16,23.26,23.08,23.25,163050.0,13.5631,13.6216,13.5162,13.6158,163050.0
2010-02-11 09:50:00,23.24,23.37,23.17,23.35,102150.0,13.6099,13.686,13.5689,13.6743,102150.0
2010-02-11 10:00:00,23.35,23.45,23.25,23.37,167700.0,13.6743,13.7329,13.6158,13.686,167700.0
2010-02-11 10:10:00,23.36,23.48,23.33,23.34,53550.0,13.6802,13.7505,13.6626,13.6685,53550.0
2010-02-11 10:20:00,23.34,23.39,23.29,23.39,52350.0,13.6685,13.6977,13.6392,13.6977,52350.0
2010-02-11 10:30:00,23.38,23.39,23.28,23.35,98550.0,13.6919,13.6977,13.6333,13.6743,98550.0
2010-02-11 10:40:00,23.35,23.39,23.31,23.35,75450.0,13.6743,13.6977,13.6509,13.6743,75450.0
2010-02-11 10:50:00,23.35,23.37,23.29,23.31,89550.0,13.6743,13.686,13.6392,13.6509,89550.0
2010-02-11 11:00:00,23.31,23.35,23.27,23.33,72900.0,13.6509,13.6743,13.6275,13.6626,72900.0
2010-02-11 11:10:00,23.33,23.45,23.33,23.39,70200.0,13.6626,13.7329,13.6626,13.6977,70200.0
2010-02-11 11:20:00,23.39,23.6,23.39,23.6,147600.0,13.6977,13.8207,13.6977,13.8207,147600.0
2010-02-11 11:30:00,23.61,23.63,23.51,23.56,88200.0,13.8266,13.8383,13.768,13.7973,88200.0
2010-02-11 11:40:00,23.55,23.75,23.54,23.69,135750.0,13.7914,13.9086,13.7856,13.8734,135750.0
2010-02-11 11:50:00,23.7,23.74,23.69,23.71,70500.0,13.8793,13.9027,13.8734,13.8851,70500.0
2010-02-11 12:00:00,23.71,23.76,23.68,23.73,52350.0,13.8851,13.9144,13.8676,13.8969,52350.0
2010-02-11 12:10:00,23.75,23.79,23.7,23.75,56250.0,13.9086,13.932,13.8793,13.9086,56250.0
2010-02-11 12:20:00,23.74,23.77,23.69,23.71,210750.0,13.9027,13.9203,13.8734,13.8851,210750.0
2010-02-11 12:30:00,23.71,23.73,23.67,23.69,55200.0,13.8851,13.8969,13.8617,13.8734,55200.0
2010-02-11 12:40:00,23.69,23.69,23.65,23.67,42900.0,13.8734,13.8734,13.85,13.8617,42900.0
2010-02-11 12:50:00,23.66,23.69,23.61,23.65,52950.0,13.8559,13.8734,13.8266,13.85,52950.0
2010-02-11 13:00:00,23.64,23.68,23.63,23.67,52500.0,13.8442,13.8676,13.8383,13.8617,52500.0
2010-02-11 13:10:00,23.66,23.71,23.65,23.71,49350.0,13.8559,13.8851,13.85,13.8851,49350.0
2010-02-11 13:20:00,23.71,23.77,23.7,23.71,61350.0,13.8851,13.9203,13.8793,13.8851,61350.0
2010-02-11 13:30:00,23.71,23.79,23.71,23.73,65550.0,13.8851,13.932,13.8851,13.8969,65550.0
2010-02-11 13:40:00,23.72,23.73,23.67,23.68,64950.0,13.891,13.8969,13.8617,13.8676,64950.0
2010-02-11 13:50:00,23.69,23.75,23.67,23.71,66150.0,13.8734,13.9086,13.8617,13.8851,66150.0
2010-02-11 14:00:00,23.72,23.77,23.69,23.77,83700.0,13.891,13.9203,13.8734,13.9203,83700.0
2010-02-11 14:10:00,23.75,23.78,23.71,23.77,84450.0,13.9086,13.9261,13.8851,13.9203,84450.0
2010-02-11 14:20:00,23.76,23.8,23.73,23.79,57000.0,13.9144,13.9379,13.8969,13.932,57000.0
2010-02-11 14:30:00,23.79,23.81,23.74,23.79,76650.0,13.932,13.9437,13.9027,13.932,76650.0
2010-02-11 14:40:00,23.78,23.81,23.76,23.77,92850.0,13.9261,13.9437,13.9144,13.9203,92850.0
2010-02-11 14:50:00,23.77,23.82,23.75,23.81,140100.0,13.9203,13.9496,13.9086,13.9437,140100.0
2010-02-11 15:00:00,23.81,23.82,23.76,23.81,183900.0,13.9437,13.9496,13.9144,13.9437,183900.0
2010-02-11 15:10:00,23.81,23.83,23.8,23.8,68550.0,13.9437,13.9554,13.9379,13.9379,68550.0
2010-02-11 15:20:00,23.81,23.83,23.79,23.81,141000.0,13.9437,13.9554,13.932,13.9437,141000.0
2010-02-11 15:30:00,23.81,23.85,23.77,23.77,161400.0,13.9437,13.9671,13.9203,13.9203,161400.0
2010-02-11 15:40:00,23.77,23.81,23.76,23.76,142500.0,13.9203,13.9437,13.9144,13.9144,142500.0
2010-02-11 15:50:00,23.77,23.83,23.75,23.79,366450.0,13.9203,13.9554,13.9086,13.932,366450.0
2010-02-12 09:30:00,23.45,23.45,23.21,23.27,111900.0,13.7329,13.7329,13.5923,13.6275,111900.0
2010-02-12 09:40:00,23.27,23.47,23.25,23.41,156000.0,13.6275,13.7446,13.6158,13.7095,156000.0
2010-02-12 09:50:00,23.42,23.48,23.35,23.45,110250.0,13.7153,13.7505,13.6743,13.7329,110250.0
2010-02-12 10:00:00,23.45,23.51,23.35,23.51,138000.0,13.7329,13.768,13.6743,13.768,138000.0
2010-02-12 10:10:00,23.5,23.53,23.43,23.49,113700.0,13.7622,13.7797,13.7212,13.7563,113700.0
2010-02-12 10:20:00,23.49,23.56,23.47,23.56,98400.0,13.7563,13.7973,13.7446,13.7973,98400.0
2010-02-12 10:30:00,23.54,23.61,23.47,23.49,85500.0,13.7856,13.8266,13.7446,13.7563,85500.0
2010-02-12 10:40:00,23.49,23.53,23.45,23.47,61500.0,13.7563,13.7797,13.7329,13.7446,61500.0
2010-02-12 10:50:00,23.47,23.5,23.45,23.47,30000.0,13.7446,13.7622,13.7329,13.7446,30000.0
2010-02-12 11:00:00,23.46,23.49,23.42,23.49,51750.0,13.7387,13.7563,13.7153,13.7563,51750.0
2010-02-12 11:10:00,23.5,23.53,23.45,23.53,46650.0,13.7622,13.7797,13.7329,13.7797,46650.0
2010-02-12 11:20:00,23.54,23.65,23.54,23.58,50400.0,13.7856,13.85,13.7856,13.809,50400.0
2010-02-12 11:30:00,23.59,23.64,23.59,23.63,58050.0,13.8149,13.8442,13.8149,13.8383,58050.0
2010-02-12 11:40:00,23.62,23.68,23.62,23.67,28200.0,13.8324,13.8676,13.8324,13.8617,28200.0
2010-02-12 11:50:00,23.67,23.69,23.63,23.68,57450.0,13.8617,13.8734,13.8383,13.8676,57450.0
2010-02-12 12:00:00,23.67,23.75,23.67,23.73,61950.0,13.8617,13.9086,13.8617,13.8969,61950.0
2010-02-12 12:10:00,23.73,23.85,23.73,23.82,99000.0,13.8969,13.9671,13.8969,13.9496,99000.0
2010-02-12 12:20:00,23.82,23.87,23.81,23.83,86100.0,13.9496,13.9788,13.9437,13.9554,86100.0
2010-02-12 12:30:00,23.83,23.85,23.78,23.81,57000.0,13.9554,13.9671,13.9261,13.9437,57000.0
2010-02-12 12:40:00,23.81,23.87,23.78,23.85,77250.0,13.9437,13.9788,13.9261,13.9671,77250.0
2010-02-12 12:50:00,23.85,23.85,23.79,23.81,36900.0,13.9671,13.9671,13.932,13.9437,36900.0
2010-02-12 13:00:00,23.8,23.81,23.74,23.75,112650.0,13.9379,13.9437,13.9027,13.9086,112650.0
2010-02-12 13:10:00,23.75,23.75,23.65,23.69,55500.0,13.9086,13.9086,13.85,13.8734,55500.0
2010-02-12 13:20:00,23.68,23.71,23.62,23.69,33150.0,13.8676,13.8851,13.8324,13.8734,33150.0
2010-02-12 13:30:00,23.69,23.69,23.65,23.68,32400.0,13.8734,13.8734,13.85,13.8676,32400.0
2010-02-12 13:40:00,23.68,23.77,23.66,23.67,54000.0,13.8676,13.9203,13.8559,13.8617,54000.0
2010-02-12 13:50:00,23.67,23.69,23.62,23.63,160650.0,13.8617,13.8734,13.8324,13.8383,160650.0
2010-02-12 14:00:00,23.63,23.71,23.61,23.71,73200.0,13.8383,13.8851,13.8266,13.8851,73200.0
2010-02-12 14:10:00,23.71,23.8,23.71,23.78,50250.0,13.8851,13.9379,13.8851,13.9261,50250.0
2010-02-12 14:20:00,23.79,23.86,23.79,23.83,92100.0,13.932,13.973,13.932,13.9554,92100.0
2010-02-12 14:30:00,23.82,23.83,23.77,23.79,54300.0,13.9496,13.9554,13.9203,13.932,54300.0
2010-02-12 14:40:00,23.79,23.79,23.72,23.77,62850.0,13.932,13.932,13.891,13.9203,62850.0
2010-02-12 14:50:00,23.77,23.81,23.72,23.75,55050.0,13.9203,13.9437,13.891,13.9086,55050.0
2010-02-12 15:00:00,23.74,23.75,23.65,23.73,68400.0,13.9027,13.9086,13.85,13.8969,68400.0
2010-02-12 15:10:00,23.72,23.72,23.64,23.65,63300.0,13.891,13.891,13.8442,13.85,63300.0
2010-02-12 15:20:00,23.65,23.7,23.65,23.66,53850.0,13.85,13.8793,13.85,13.8559,53850.0
2010-02-12 15:30:00,23.66,23.66,23.6,23.65,77250.0,13.8559,13.8559,13.8207,13.85,77250.0
2010-02-12 15:40:00,23.63,23.75,23.63,23.73,115950.0,13.8383,13.9086,13.8383,13.8969,115950.0
2010-02-12 15:50:00,23.73,23.78,23.67,23.7,643500.0,13.8969,13.9261,13.8617,13.8793,643500.0
2010-02-16 09:30:00,23.97,24.11,23.63,23.87,112800.0,14.0374,14.1194,13.8383,13.9788,112800.0
2010-02-16 09:40:00,23.87,23.87,23.65,23.75,79950.0,13.9788,13.9788,13.85,13.9086,79950.0
2010-02-16 09:50:00,23.77,23.87,23.77,23.85,46500.0,13.9203,13.9788,13.9203,13.9671,46500.0
2010-02-16 10:00:00,23.85,23.93,23.82,23.82,62550.0,13.9671,14.014,13.9496,13.9496,62550.0
2010-02-16 10:10:00,23.82,23.88,23.79,23.87,76200.0,13.9496,13.9847,13.932,13.9788,76200.0
2010-02-16 10:20:00,23.88,23.94,23.86,23.93,69000.0,13.9847,14.0198,13.973,14.014,69000.0
2010-02-16 10:30:00,23.93,24.01,23.91,24.01,93600.0,14.014,14.0608,14.0023,14.0608,93600.0
2010-02-16 10:40:00,24.01,24.08,24.0,24.02,86550.0,14.0608,14.1018,14.055,14.0667,86550.0
2010-02-16 10:50:00,24.03,24.03,23.89,23.91,102000.0,14.0725,14.0725,13.9906,14.0023,102000.0
2010-02-16 11:00:00,23.91,23.98,23.91,23.97,51150.0,14.0023,14.0433,14.0023,14.0374,51150.0
2010-02-16 11:10:00,23.97,24.05,23.97,24.05,54600.0,14.0374,14.0843,14.0374,14.0843,54600.0
2010-02-16 11:20:00,24.06,24.07,24.02,24.04,90900.0,14.0901,14.096,14.0667,14.0784,90900.0
2010-02-16 11:30:00,24.03,24.12,24.02,24.12,177600.0,14.0725,14.1253,14.0667,14.1253,177600.0
2010-02-16 11:40:00,24.12,24.14,24.07,24.07,64200.0,14.1253,14.137,14.096,14.096,64200.0
2010-02-16 11:50:00,24.08,24.09,24.04,24.06,24000.0,14.1018,14.1077,14.0784,14.0901,24000.0
2010-02-16 12:00:00,24.07,24.08,24.03,24.08,39600.0,14.096,14.1018,14.0725,14.1018,39600.0
2010-02-16 12:10:00,24.07,24.07,24.03,24.04,44100.0,14.096,14.096,14.0725,14.0784,44100.0
2010-02-16 12:20:00,24.04,24.09,24.03,24.06,54000.0,14.0784,14.1077,14.0725,14.0901,54000.0
2010-02-16 12:30:00,24.07,24.07,24.05,24.06,33150.0,14.096,14.096,14.0843,14.0901,33150.0
2010-02-16 12:40:00,24.07,24.09,24.05,24.09,40800.0,14.096,14.1077,14.0843,14.1077,40800.0
2010-02-16 12:50:00,24.09,24.11,24.05,24.07,35550.0,14.1077,14.1194,14.0843,14.096,35550.0
2010-02-16 13:00:00,24.07,24.09,24.02,24.02,36900.0,14.096,14.1077,14.0667,14.0667,36900.0
2010-02-16 13:10:00,24.03,24.04,24.01,24.03,46950.0,14.0725,14.0784,14.0608,14.0725,46950.0
2010-02-16 13:20:00,24.04,24.04,23.98,24.01,40050.0,14.0784,14.0784,14.0433,14.0608,40050.0
2010-02-16 13:30:00,24.01,24.01,23.97,23.99,48600.0,14.0608,14.0608,14.0374,14.0491,48600.0
2010-02-16 13:40:00,24.01,24.05,24.0,24.03,47250.0,14.0608,14.0843,14.055,14.0725,47250.0
2010-02-16 13:50:00,24.03,24.06,24.03,24.06,32850.0,14.0725,14.0901,14.0725,14.0901,32850.0
2010-02-16 14:00:00,24.05,24.07,24.03,24.04,95700.0,14.0843,14.096,14.0725,14.0784,95700.0
2010-02-16 14:10:00,24.04,24.06,24.02,24.02,19500.0,14.0784,14.0901,14.0667,14.0667,19500.0
2010-02-16 14:20:00,24.02,24.07,24.02,24.05,33600.0,14.0667,14.096,14.0667,14.0843,33600.0
2010-02-16 14:30:00,24.04,24.05,23.97,23.99,47700.0,14.0784,14.0843,14.0374,14.0491,47700.0
2010-02-16 14:40:00,23.99,24.02,23.98,24.01,32700.0,14.0491,14.0667,14.0433,14.0608,32700.0
2010-02-16 14:50:00,24.01,24.07,24.01,24.04,54300.0,14.0608,14.096,14.0608,14.0784,54300.0
2010-02-16 15:00:00,24.04,24.06,24.03,24.03,50850.0,14.0784,14.0901,14.0725,14.0725,50850.0
2010-02-16 15:10:00,24.04,24.05,24.01,24.01,67050.0,14.0784,14.0843,14.0608,14.0608,67050.0
2010-02-16 15:20:00,24.02,24.05,23.99,24.03,82800.0,14.0667,14.0843,14.0491,14.0725,82800.0
2010-02-16 15:30:00,24.02,24.09,24.02,24.07,164400.0,14.0667,14.1077,14.0667,14.096,164400.0
2010-02-16 15:40:00,24.07,24.09,24.06,24.08,125700.0,14.096,14.1077,14.0901,14.1018,125700.0
2010-02-16 15:50:00,24.09,24.11,24.08,24.11,310200.0,14.1077,14.1194,14.1018,14.1194,310200.0
2010-02-17 09:30:00,24.34,24.4,24.15,24.25,100800.0,14.2897,14.3249,14.1781,14.2368,100800.0
2010-02-17 09:40:00,24.23,24.23,23.99,24.09,86850.0,14.2251,14.2251,14.0842,14.1429,86850.0
2010-02-17 09:50:00,24.07,24.09,23.98,24.05,68400.0,14.1312,14.1429,14.0783,14.1194,68400.0
2010-02-17 10:00:00,24.05,24.08,23.91,23.95,128100.0,14.1194,14.137,14.0372,14.0607,128100.0
2010-02-17 10:10:00,23.94,24.02,23.89,24.0,117900.0,14.0548,14.1018,14.0255,14.0901,117900.0
2010-02-17 10:20:00,24.01,24.01,23.93,23.95,149700.0,14.0959,14.0959,14.049,14.0607,149700.0
2010-02-17 10:30:00,23.96,24.06,23.94,23.99,54750.0,14.0666,14.1253,14.0548,14.0842,54750.0
2010-02-17 10:40:00,23.99,23.99,23.94,23.99,55950.0,14.0842,14.0842,14.0548,14.0842,55950.0
2010-02-17 10:50:00,23.99,24.01,23.95,23.98,45450.0,14.0842,14.0959,14.0607,14.0783,45450.0
2010-02-17 11:00:00,23.99,23.99,23.9,23.91,42750.0,14.0842,14.0842,14.0313,14.0372,42750.0
2010-02-17 11:10:00,23.91,23.95,23.89,23.93,56700.0,14.0372,14.0607,14.0255,14.049,56700.0
2010-02-17 11:20:00,23.93,23.94,23.8,23.81,104550.0,14.049,14.0548,13.9726,13.9785,104550.0
2010-02-17 11:30:00,23.8,23.85,23.78,23.83,62550.0,13.9726,14.002,13.9609,13.9903,62550.0
2010-02-17 11:40:00,23.84,23.87,23.79,23.85,51000.0,13.9961,14.0137,13.9668,14.002,51000.0
2010-02-17 11:50:00,23.86,23.9,23.86,23.89,33600.0,14.0079,14.0313,14.0079,14.0255,33600.0
2010-02-17 12:00:00,23.9,23.95,23.9,23.93,39750.0,14.0313,14.0607,14.0313,14.049,39750.0
2010-02-17 12:10:00,23.94,23.95,23.9,23.95,32700.0,14.0548,14.0607,14.0313,14.0607,32700.0
2010-02-17 12:20:00,23.95,23.97,23.94,23.95,13950.0,14.0607,14.0724,14.0548,14.0607,13950.0
2010-02-17 12:30:00,23.95,23.96,23.93,23.93,17250.0,14.0607,14.0666,14.049,14.049,17250.0
2010-02-17 12:40:00,23.93,23.93,23.87,23.9,27450.0,14.049,14.049,14.0137,14.0313,27450.0
2010-02-17 12:50:00,23.9,23.94,23.89,23.94,33300.0,14.0313,14.0548,14.0255,14.0548,33300.0
2010-02-17 13:00:00,23.95,23.97,23.93,23.96,41550.0,14.0607,14.0724,14.049,14.0666,41550.0
2010-02-17 13:10:00,23.95,23.97,23.91,23.95,27000.0,14.0607,14.0724,14.0372,14.0607,27000.0
2010-02-17 13:20:00,23.95,23.96,23.92,23.93,28350.0,14.0607,14.0666,14.0431,14.049,28350.0
2010-02-17 13:30:00,23.93,23.93,23.9,23.92,37350.0,14.049,14.049,14.0313,14.0431,37350.0
2010-02-17 13:40:00,23.93,23.93,23.88,23.88,15450.0,14.049,14.049,14.0196,14.0196,15450.0
2010-02-17 13:50:00,23.89,23.89,23.86,23.89,19800.0,14.0255,14.0255,14.0079,14.0255,19800.0
2010-02-17 14:00:00,23.89,23.95,23.84,23.95,79200.0,14.0255,14.0607,13.9961,14.0607,79200.0
2010-02-17 14:10:00,23.94,23.96,23.91,23.91,56850.0,14.0548,14.0666,14.0372,14.0372,56850.0
2010-02-17 14:20:00,23.91,23.95,23.89,23.94,37050.0,14.0372,14.0607,14.0255,14.0548,37050.0
2010-02-17 14:30:00,23.93,23.95,23.93,23.94,28050.0,14.049,14.0607,14.049,14.0548,28050.0
2010-02-17 14:40:00,23.94,23.98,23.94,23.96,28200.0,14.0548,14.0783,14.0548,14.0666,28200.0
2010-02-17 14:50:00,23.96,23.98,23.95,23.97,46500.0,14.0666,14.0783,14.0607,14.0724,46500.0
2010-02-17 15:00:00,23.97,23.97,23.93,23.94,37050.0,14.0724,14.0724,14.049,14.0548,37050.0
2010-02-17 15:10:00,23.95,23.98,23.94,23.97,28650.0,14.0607,14.0783,14.0548,14.0724,28650.0
2010-02-17 15:20:00,23.97,23.99,23.95,23.97,36150.0,14.0724,14.0842,14.0607,14.0724,36150.0
2010-02-17 15:30:00,23.97,24.01,23.96,23.99,56100.0,14.0724,14.0959,14.0666,14.0842,56100.0
2010-02-17 15:40:00,23.99,24.01,23.95,23.97,98850.0,14.0842,14.0959,14.0607,14.0724,98850.0
2010-02-17 15:50:00,23.97,24.03,23.97,24.03,252900.0,14.0724,14.1077,14.0724,14.1077,252900.0
2010-02-18 09:30:00,24.08,24.19,24.03,24.09,123300.0,14.137,14.2016,14.1077,14.1429,123300.0
2010-02-18 09:40:00,24.09,24.18,24.04,24.15,59850.0,14.1429,14.1957,14.1135,14.1781,59850.0
2010-02-18 09:50:00,24.15,24.23,24.13,24.13,47550.0,14.1781,14.2251,14.1664,14.1664,47550.0
2010-02-18 10:00:00,24.14,24.2,24.09,24.13,46650.0,14.1723,14.2075,14.1429,14.1664,46650.0
2010-02-18 10:10:00,24.13,24.19,24.08,24.09,56100.0,14.1664,14.2016,14.137,14.1429,56100.0
2010-02-18 10:20:00,24.09,24.09,23.99,24.02,45900.0,14.1429,14.1429,14.0842,14.1018,45900.0
2010-02-18 10:30:00,24.01,24.07,23.99,24.07,72000.0,14.0959,14.1312,14.0842,14.1312,72000.0
2010-02-18 10:40:00,24.07,24.09,24.05,24.07,28050.0,14.1312,14.1429,14.1194,14.1312,28050.0
2010-02-18 10:50:00,24.05,24.13,24.03,24.06,48150.0,14.1194,14.1664,14.1077,14.1253,48150.0
2010-02-18 11:00:00,24.06,24.07,24.01,24.01,39150.0,14.1253,14.1312,14.0959,14.0959,39150.0
2010-02-18 11:10:00,24.02,24.03,23.94,23.95,59550.0,14.1018,14.1077,14.0548,14.0607,59550.0
2010-02-18 11:20:00,23.95,23.99,23.95,23.95,58350.0,14.0607,14.0842,14.0607,14.0607,58350.0
2010-02-18 11:30:00,23.95,23.96,23.91,23.93,55800.0,14.0607,14.0666,14.0372,14.049,55800.0
2010-02-18 11:40:00,23.94,23.97,23.93,23.93,38700.0,14.0548,14.0724,14.049,14.049,38700.0
2010-02-18 11:50:00,23.94,23.97,23.93,23.95,23250.0,14.0548,14.0724,14.049,14.0607,23250.0
2010-02-18 12:00:00,23.95,23.97,23.94,23.95,32100.0,14.0607,14.0724,14.0548,14.0607,32100.0
2010-02-18 12:10:00,23.96,23.97,23.93,23.94,28800.0,14.0666,14.0724,14.049,14.0548,28800.0
2010-02-18 12:20:00,23.95,23.98,23.95,23.96,20400.0,14.0607,14.0783,14.0607,14.0666,20400.0
2010-02-18 12:30:00,23.96,23.97,23.92,23.93,68250.0,14.0666,14.0724,14.0431,14.049,68250.0
2010-02-18 12:40:00,23.92,23.93,23.89,23.9,61350.0,14.0431,14.049,14.0255,14.0313,61350.0
2010-02-18 12:50:00,23.9,23.93,23.89,23.92,22050.0,14.0313,14.049,14.0255,14.0431,22050.0
2010-02-18 13:00:00,23.92,23.93,23.88,23.91,68100.0,14.0431,14.049,14.0196,14.0372,68100.0
2010-02-18 13:10:00,23.91,23.91,23.89,23.9,19500.0,14.0372,14.0372,14.0255,14.0313,19500.0
2010-02-18 13:20:00,23.91,23.93,23.89,23.9,49950.0,14.0372,14.049,14.0255,14.0313,49950.0
2010-02-18 13:30:00,23.89,23.92,23.89,23.9,65400.0,14.0255,14.0431,14.0255,14.0313,65400.0
2010-02-18 13:40:00,23.89,23.92,23.89,23.9,59700.0,14.0255,14.0431,14.0255,14.0313,59700.0
2010-02-18 13:50:00,23.9,23.94,23.9,23.92,37050.0,14.0313,14.0548,14.0313,14.0431,37050.0
2010-02-18 14:00:00,23.92,23.94,23.89,23.9,63000.0,14.0431,14.0548,14.0255,14.0313,63000.0
2010-02-18 14:10:00,23.9,23.97,23.89,23.97,101850.0,14.0313,14.0724,14.0255,14.0724,101850.0
2010-02-18 14:20:00,23.97,23.99,23.95,23.96,72000.0,14.0724,14.0842,14.0607,14.0666,72000.0
2010-02-18 14:30:00,23.96,24.01,23.95,23.97,118650.0,14.0666,14.0959,14.0607,14.0724,118650.0
2010-02-18 14:40:00,23.97,23.97,23.93,23.94,134250.0,14.0724,14.0724,14.049,14.0548,134250.0
2010-02-18 14:50:00,23.95,23.97,23.93,23.95,89550.0,14.0607,14.0724,14.049,14.0607,89550.0
2010-02-18 15:00:00,23.95,23.97,23.95,23.95,91950.0,14.0607,14.0724,14.0607,14.0607,91950.0
2010-02-18 15:10:00,23.95,23.95,23.92,23.93,102450.0,14.0607,14.0607,14.0431,14.049,102450.0
2010-02-18 15:20:00,23.93,23.93,23.9,23.91,100350.0,14.049,14.049,14.0313,14.0372,100350.0
2010-02-18 15:30:00,23.91,23.93,23.91,23.92,129300.0,14.0372,14.049,14.0372,14.0431,129300.0
2010-02-18 15:40:00,23.92,23.95,23.92,23.94,144450.0,14.0431,14.0607,14.0431,14.0548,144450.0
2010-02-18 15:50:00,23.94,23.96,23.93,23.95,347550.0,14.0548,14.0666,14.049,14.0607,347550.0
2010-02-19 09:30:00,24.03,24.07,23.78,24.0,598350.0,14.1077,14.1312,13.9609,14.0901,598350.0
2010-02-19 09:40:00,23.99,24.03,23.83,23.89,155400.0,14.0842,14.1077,13.9903,14.0255,155400.0
2010-02-19 09:50:00,23.89,23.89,23.81,23.81,153750.0,14.0255,14.0255,13.9785,13.9785,153750.0
2010-02-19 10:00:00,23.81,23.87,23.79,23.85,143400.0,13.9785,14.0137,13.9668,14.002,143400.0
2010-02-19 10:10:00,23.85,23.87,23.83,23.85,67800.0,14.002,14.0137,13.9903,14.002,67800.0
2010-02-19 10:20:00,23.84,23.97,23.84,23.95,92850.0,13.9961,14.0724,13.9961,14.0607,92850.0
2010-02-19 10:30:00,23.94,23.95,23.89,23.93,66600.0,14.0548,14.0607,14.0255,14.049,66600.0
2010-02-19 10:40:00,23.94,23.97,23.89,23.9,111600.0,14.0548,14.0724,14.0255,14.0313,111600.0
2010-02-19 10:50:00,23.91,23.93,23.87,23.91,66000.0,14.0372,14.049,14.0137,14.0372,66000.0
2010-02-19 11:00:00,23.92,23.93,23.89,23.89,101550.0,14.0431,14.049,14.0255,14.0255,101550.0
2010-02-19 11:10:00,23.89,23.98,23.89,23.93,98700.0,14.0255,14.0783,14.0255,14.049,98700.0
2010-02-19 11:20:00,23.94,23.99,23.92,23.99,106650.0,14.0548,14.0842,14.0431,14.0842,106650.0
2010-02-19 11:30:00,23.99,24.04,23.96,24.03,64950.0,14.0842,14.1135,14.0666,14.1077,64950.0
2010-02-19 11:40:00,24.03,24.07,24.03,24.03,51000.0,14.1077,14.1312,14.1077,14.1077,51000.0
2010-02-19 11:50:00,24.03,24.1,24.03,24.07,133050.0,14.1077,14.1488,14.1077,14.1312,133050.0
2010-02-19 12:00:00,24.07,24.09,24.05,24.07,129600.0,14.1312,14.1429,14.1194,14.1312,129600.0
2010-02-19 12:10:00,24.07,24.11,24.07,24.1,190800.0,14.1312,14.1546,14.1312,14.1488,190800.0
2010-02-19 12:20:00,24.1,24.13,24.08,24.08,224700.0,14.1488,14.1664,14.137,14.137,224700.0
2010-02-19 12:30:00,24.08,24.09,24.06,24.07,77550.0,14.137,14.1429,14.1253,14.1312,77550.0
2010-02-19 12:40:00,24.07,24.08,24.06,24.06,58950.0,14.1312,14.137,14.1253,14.1253,58950.0
2010-02-19 12:50:00,24.07,24.07,24.02,24.03,33750.0,14.1312,14.1312,14.1018,14.1077,33750.0
2010-02-19 13:00:00,24.03,24.07,24.03,24.05,55800.0,14.1077,14.1312,14.1077,14.1194,55800.0
2010-02-19 13:10:00,24.05,24.05,24.02,24.04,39900.0,14.1194,14.1194,14.1018,14.1135,39900.0
2010-02-19 13:20:00,24.05,24.07,24.04,24.06,70200.0,14.1194,14.1312,14.1135,14.1253,70200.0
2010-02-19 13:30:00,24.06,24.07,24.05,24.06,53250.0,14.1253,14.1312,14.1194,14.1253,53250.0
2010-02-19 13:40:00,24.06,24.07,24.03,24.04,46050.0,14.1253,14.1312,14.1077,14.1135,46050.0
2010-02-19 13:50:00,24.04,24.05,24.01,24.04,84000.0,14.1135,14.1194,14.0959,14.1135,84000.0
2010-02-19 14:00:00,24.04,24.04,24.02,24.02,67350.0,14.1135,14.1135,14.1018,14.1018,67350.0
2010-02-19 14:10:00,24.03,24.07,24.02,24.05,73950.0,14.1077,14.1312,14.1018,14.1194,73950.0
2010-02-19 14:20:00,24.05,24.05,24.03,24.05,42600.0,14.1194,14.1194,14.1077,14.1194,42600.0
2010-02-19 14:30:00,24.05,24.07,24.04,24.05,63300.0,14.1194,14.1312,14.1135,14.1194,63300.0
2010-02-19 14:40:00,24.05,24.05,24.03,24.04,61500.0,14.1194,14.1194,14.1077,14.1135,61500.0
2010-02-19 14:50:00,24.03,24.06,24.01,24.01,53850.0,14.1077,14.1253,14.0959,14.0959,53850.0
2010-02-19 15:00:00,24.01,24.01,23.97,23.98,66750.0,14.0959,14.0959,14.0724,14.0783,66750.0
2010-02-19 15:10:00,23.98,23.99,23.91,23.93,131250.0,14.0783,14.0842,14.0372,14.049,131250.0
2010-02-19 15:20:00,23.93,23.94,23.91,23.92,67350.0,14.049,14.0548,14.0372,14.0431,67350.0
2010-02-19 15:30:00,23.93,23.97,23.92,23.95,95850.0,14.049,14.0724,14.0431,14.0607,95850.0
2010-02-19 15:40:00,23.96,24.0,23.96,23.99,248700.0,14.0666,14.0901,14.0666,14.0842,248700.0
2010-02-19 15:50:00,23.98,23.99,23.95,23.97,300750.0,14.0783,14.0842,14.0607,14.0724,300750.0
2010-02-22 09:30:00,24.03,24.15,23.77,23.89,154200.0,14.1077,14.1781,13.955,14.0255,154200.0
2010-02-22 09:40:00,23.88,23.89,23.67,23.69,253800.0,14.0196,14.0255,13.8963,13.9081,253800.0
2010-02-22 09:50:00,23.69,23.74,23.66,23.73,143400.0,13.9081,13.9374,13.8904,13.9315,143400.0
2010-02-22 10:00:00,23.73,23.73,23.6,23.65,172200.0,13.9315,13.9315,13.8552,13.8846,172200.0
2010-02-22 10:10:00,23.65,23.69,23.61,23.65,112050.0,13.8846,13.9081,13.8611,13.8846,112050.0
2010-02-22 10:20:00,23.65,23.7,23.65,23.67,80700.0,13.8846,13.9139,13.8846,13.8963,80700.0
2010-02-22 10:30:00,23.67,23.7,23.63,23.64,80100.0,13.8963,13.9139,13.8728,13.8787,80100.0
2010-02-22 10:40:00,23.65,23.69,23.63,23.64,34800.0,13.8846,13.9081,13.8728,13.8787,34800.0
2010-02-22 10:50:00,23.64,23.64,23.55,23.57,94650.0,13.8787,13.8787,13.8259,13.8376,94650.0
2010-02-22 11:00:00,23.57,23.58,23.54,23.55,62100.0,13.8376,13.8435,13.82,13.8259,62100.0
2010-02-22 11:10:00,23.55,23.57,23.51,23.57,55200.0,13.8259,13.8376,13.8024,13.8376,55200.0
2010-02-22 11:20:00,23.56,23.59,23.49,23.5,64650.0,13.8317,13.8494,13.7906,13.7965,64650.0
2010-02-22 11:30:00,23.51,23.54,23.45,23.47,66150.0,13.8024,13.82,13.7672,13.7789,66150.0
2010-02-22 11:40:00,23.47,23.49,23.45,23.46,86400.0,13.7789,13.7906,13.7672,13.773,86400.0
2010-02-22 11:50:00,23.46,23.48,23.42,23.47,62850.0,13.773,13.7848,13.7495,13.7789,62850.0
2010-02-22 12:00:00,23.47,23.49,23.45,23.49,64800.0,13.7789,13.7906,13.7672,13.7906,64800.0
2010-02-22 12:10:00,23.49,23.53,23.49,23.49,52050.0,13.7906,13.8141,13.7906,13.7906,52050.0
2010-02-22 12:20:00,23.49,23.51,23.47,23.49,30000.0,13.7906,13.8024,13.7789,13.7906,30000.0
2010-02-22 12:30:00,23.48,23.53,23.47,23.51,66750.0,13.7848,13.8141,13.7789,13.8024,66750.0
2010-02-22 12:40:00,23.52,23.53,23.5,23.52,33000.0,13.8083,13.8141,13.7965,13.8083,33000.0
2010-02-22 12:50:00,23.51,23.53,23.5,23.53,42150.0,13.8024,13.8141,13.7965,13.8141,42150.0
2010-02-22 13:00:00,23.52,23.53,23.5,23.51,31050.0,13.8083,13.8141,13.7965,13.8024,31050.0
2010-02-22 13:10:00,23.51,23.52,23.5,23.51,47400.0,13.8024,13.8083,13.7965,13.8024,47400.0
2010-02-22 13:20:00,23.51,23.53,23.48,23.49,114900.0,13.8024,13.8141,13.7848,13.7906,114900.0
2010-02-22 13:30:00,23.49,23.49,23.47,23.49,33750.0,13.7906,13.7906,13.7789,13.7906,33750.0
2010-02-22 13:40:00,23.49,23.53,23.48,23.49,54450.0,13.7906,13.8141,13.7848,13.7906,54450.0
2010-02-22 13:50:00,23.49,23.5,23.47,23.47,43500.0,13.7906,13.7965,13.7789,13.7789,43500.0
2010-02-22 14:00:00,23.47,23.49,23.46,23.49,53100.0,13.7789,13.7906,13.773,13.7906,53100.0
2010-02-22 14:10:00,23.49,23.53,23.49,23.53,77850.0,13.7906,13.8141,13.7906,13.8141,77850.0
2010-02-22 14:20:00,23.53,23.55,23.51,23.51,61950.0,13.8141,13.8259,13.8024,13.8024,61950.0
2010-02-22 14:30:00,23.52,23.57,23.52,23.57,108900.0,13.8083,13.8376,13.8083,13.8376,108900.0
2010-02-22 14:40:00,23.57,23.62,23.57,23.61,127200.0,13.8376,13.867,13.8376,13.8611,127200.0
2010-02-22 14:50:00,23.61,23.64,23.59,23.6,122400.0,13.8611,13.8787,13.8494,13.8552,122400.0
2010-02-22 15:00:00,23.61,23.61,23.59,23.6,92400.0,13.8611,13.8611,13.8494,13.8552,92400.0
2010-02-22 15:10:00,23.6,23.61,23.59,23.6,71100.0,13.8552,13.8611,13.8494,13.8552,71100.0
2010-02-22 15:20:00,23.61,23.62,23.59,23.6,86400.0,13.8611,13.867,13.8494,13.8552,86400.0
2010-02-22 15:30:00,23.6,23.61,23.59,23.61,155400.0,13.8552,13.8611,13.8494,13.8611,155400.0
2010-02-22 15:40:00,23.61,23.61,23.53,23.55,219600.0,13.8611,13.8611,13.8141,13.8259,219600.0
2010-02-22 15:50:00,23.55,23.57,23.53,23.57,340950.0,13.8259,13.8376,13.8141,13.8376,340950.0
2010-02-23 09:30:00,23.62,23.81,23.59,23.75,155550.0,13.867,13.9785,13.8494,13.9433,155550.0
2010-02-23 09:40:00,23.73,23.84,23.71,23.8,134700.0,13.9315,13.9961,13.9198,13.9726,134700.0
2010-02-23 09:50:00,23.81,23.82,23.62,23.71,121500.0,13.9785,13.9844,13.867,13.9198,121500.0
2010-02-23 10:00:00,23.7,23.73,23.45,23.62,236100.0,13.9139,13.9315,13.7672,13.867,236100.0
2010-02-23 10:10:00,23.62,23.63,23.38,23.45,169500.0,13.867,13.8728,13.7261,13.7672,169500.0
2010-02-23 10:20:00,23.45,23.46,23.36,23.37,92250.0,13.7672,13.773,13.7143,13.7202,92250.0
2010-02-23 10:30:00,23.37,23.42,23.35,23.42,80850.0,13.7202,13.7495,13.7085,13.7495,80850.0
2010-02-23 10:40:00,23.41,23.43,23.37,23.38,80250.0,13.7437,13.7554,13.7202,13.7261,80250.0
2010-02-23 10:50:00,23.38,23.41,23.35,23.39,78150.0,13.7261,13.7437,13.7085,13.7319,78150.0
2010-02-23 11:00:00,23.39,23.43,23.38,23.41,64650.0,13.7319,13.7554,13.7261,13.7437,64650.0
2010-02-23 11:10:00,23.41,23.41,23.36,23.39,43200.0,13.7437,13.7437,13.7143,13.7319,43200.0
2010-02-23 11:20:00,23.37,23.43,23.36,23.41,64500.0,13.7202,13.7554,13.7143,13.7437,64500.0
2010-02-23 11:30:00,23.41,23.47,23.39,23.42,49500.0,13.7437,13.7789,13.7319,13.7495,49500.0
2010-02-23 11:40:00,23.43,23.43,23.39,23.43,38400.0,13.7554,13.7554,13.7319,13.7554,38400.0
2010-02-23 11:50:00,23.43,23.43,23.37,23.39,54900.0,13.7554,13.7554,13.7202,13.7319,54900.0
2010-02-23 12:00:00,23.39,23.4,23.35,23.36,59550.0,13.7319,13.7378,13.7085,13.7143,59550.0
2010-02-23 12:10:00,23.36,23.37,23.33,23.34,66300.0,13.7143,13.7202,13.6967,13.7026,66300.0
2010-02-23 12:20:00,23.33,23.34,23.21,23.22,126750.0,13.6967,13.7026,13.6263,13.6321,126750.0
2010-02-23 12:30:00,23.22,23.29,23.22,23.29,83400.0,13.6321,13.6732,13.6321,13.6732,83400.0
2010-02-23 12:40:00,23.29,23.29,23.24,23.28,63900.0,13.6732,13.6732,13.6439,13.6674,63900.0
2010-02-23 12:50:00,23.29,23.34,23.28,23.33,172350.0,13.6732,13.7026,13.6674,13.6967,172350.0
2010-02-23 13:00:00,23.34,23.35,23.27,23.29,59100.0,13.7026,13.7085,13.6615,13.6732,59100.0
2010-02-23 13:10:00,23.3,23.31,23.26,23.28,52350.0,13.6791,13.685,13.6556,13.6674,52350.0
2010-02-23 13:20:00,23.28,23.33,23.27,23.33,63300.0,13.6674,13.6967,13.6615,13.6967,63300.0
2010-02-23 13:30:00,23.33,23.33,23.26,23.27,64950.0,13.6967,13.6967,13.6556,13.6615,64950.0
2010-02-23 13:40:00,23.27,23.28,23.19,23.23,68400.0,13.6615,13.6674,13.6145,13.638,68400.0
2010-02-23 13:50:00,23.23,23.25,23.21,23.23,51600.0,13.638,13.6497,13.6263,13.638,51600.0
2010-02-23 14:00:00,23.23,23.25,23.19,23.24,67350.0,13.638,13.6497,13.6145,13.6439,67350.0
2010-02-23 14:10:00,23.23,23.29,23.23,23.27,59700.0,13.638,13.6732,13.638,13.6615,59700.0
2010-02-23 14:20:00,23.27,23.31,23.27,23.29,60150.0,13.6615,13.685,13.6615,13.6732,60150.0
2010-02-23 14:30:00,23.3,23.32,23.26,23.31,67800.0,13.6791,13.6908,13.6556,13.685,67800.0
2010-02-23 14:40:00,23.31,23.33,23.29,23.31,60750.0,13.685,13.6967,13.6732,13.685,60750.0
2010-02-23 14:50:00,23.31,23.38,23.31,23.35,63450.0,13.685,13.7261,13.685,13.7085,63450.0
2010-02-23 15:00:00,23.34,23.37,23.33,23.33,91050.0,13.7026,13.7202,13.6967,13.6967,91050.0
2010-02-23 15:10:00,23.33,23.41,23.31,23.4,108150.0,13.6967,13.7437,13.685,13.7378,108150.0
2010-02-23 15:20:00,23.4,23.4,23.37,23.4,104400.0,13.7378,13.7378,13.7202,13.7378,104400.0
2010-02-23 15:30:00,23.4,23.4,23.35,23.37,108300.0,13.7378,13.7378,13.7085,13.7202,108300.0
2010-02-23 15:40:00,23.37,23.37,23.3,23.3,174000.0,13.7202,13.7202,13.6791,13.6791,174000.0
2010-02-23 15:50:00,23.31,23.31,23.23,23.27,297600.0,13.685,13.685,13.638,13.6615,297600.0
2010-02-24 09:30:00,23.45,23.75,23.45,23.73,212550.0,13.7672,13.9433,13.7672,13.9315,212550.0
2010-02-24 09:40:00,23.73,23.75,23.61,23.67,154500.0,13.9315,13.9433,13.8611,13.8963,154500.0
2010-02-24 09:50:00,23.67,23.69,23.62,23.62,145350.0,13.8963,13.9081,13.867,13.867,145350.0
2010-02-24 10:00:00,23.61,23.68,23.51,23.51,102600.0,13.8611,13.9022,13.8024,13.8024,102600.0
2010-02-24 10:10:00,23.52,23.57,23.44,23.46,108600.0,13.8083,13.8376,13.7613,13.773,108600.0
2010-02-24 10:20:00,23.46,23.61,23.43,23.61,141900.0,13.773,13.8611,13.7554,13.8611,141900.0
2010-02-24 10:30:00,23.6,23.69,23.56,23.69,158550.0,13.8552,13.9081,13.8317,13.9081,158550.0
2010-02-24 10:40:00,23.69,23.87,23.69,23.87,158250.0,13.9081,14.0137,13.9081,14.0137,158250.0
2010-02-24 10:50:00,23.87,23.89,23.81,23.83,61800.0,14.0137,14.0255,13.9785,13.9903,61800.0
2010-02-24 11:00:00,23.83,23.93,23.82,23.89,165600.0,13.9903,14.049,13.9844,14.0255,165600.0
2010-02-24 11:10:00,23.89,23.91,23.83,23.83,58200.0,14.0255,14.0372,13.9903,13.9903,58200.0
2010-02-24 11:20:00,23.83,23.83,23.78,23.81,39600.0,13.9903,13.9903,13.9609,13.9785,39600.0
2010-02-24 11:30:00,23.81,23.85,23.79,23.79,69750.0,13.9785,14.002,13.9668,13.9668,69750.0
2010-02-24 11:40:00,23.79,23.81,23.75,23.77,52350.0,13.9668,13.9785,13.9433,13.955,52350.0
2010-02-24 11:50:00,23.76,23.8,23.75,23.76,49500.0,13.9492,13.9726,13.9433,13.9492,49500.0
2010-02-24 12:00:00,23.75,23.77,23.71,23.71,37950.0,13.9433,13.955,13.9198,13.9198,37950.0
2010-02-24 12:10:00,23.71,23.79,23.71,23.77,51300.0,13.9198,13.9668,13.9198,13.955,51300.0
2010-02-24 12:20:00,23.77,23.79,23.73,23.75,45450.0,13.955,13.9668,13.9315,13.9433,45450.0
2010-02-24 12:30:00,23.75,23.79,23.75,23.77,49500.0,13.9433,13.9668,13.9433,13.955,49500.0
2010-02-24 12:40:00,23.77,23.81,23.76,23.81,54300.0,13.955,13.9785,13.9492,13.9785,54300.0
2010-02-24 12:50:00,23.81,23.81,23.77,23.79,61350.0,13.9785,13.9785,13.955,13.9668,61350.0
2010-02-24 13:00:00,23.78,23.78,23.73,23.74,43050.0,13.9609,13.9609,13.9315,13.9374,43050.0
2010-02-24 13:10:00,23.74,23.81,23.73,23.79,49950.0,13.9374,13.9785,13.9315,13.9668,49950.0
2010-02-24 13:20:00,23.79,23.81,23.78,23.79,31050.0,13.9668,13.9785,13.9609,13.9668,31050.0
2010-02-24 13:30:00,23.79,23.83,23.77,23.77,32550.0,13.9668,13.9903,13.955,13.955,32550.0
2010-02-24 13:40:00,23.77,23.77,23.73,23.75,37200.0,13.955,13.955,13.9315,13.9433,37200.0
2010-02-24 13:50:00,23.75,23.77,23.74,23.77,27900.0,13.9433,13.955,13.9374,13.955,27900.0
2010-02-24 14:00:00,23.77,23.77,23.74,23.74,50400.0,13.955,13.955,13.9374,13.9374,50400.0
2010-02-24 14:10:00,23.74,23.77,23.73,23.74,47850.0,13.9374,13.955,13.9315,13.9374,47850.0
2010-02-24 14:20:00,23.75,23.75,23.72,23.73,42450.0,13.9433,13.9433,13.9257,13.9315,42450.0
2010-02-24 14:30:00,23.73,23.73,23.66,23.68,106500.0,13.9315,13.9315,13.8904,13.9022,106500.0
2010-02-24 14:40:00,23.68,23.72,23.65,23.71,69000.0,13.9022,13.9257,13.8846,13.9198,69000.0
2010-02-24 14:50:00,23.71,23.72,23.66,23.67,53550.0,13.9198,13.9257,13.8904,13.8963,53550.0
2010-02-24 15:00:00,23.67,23.71,23.66,23.71,56100.0,13.8963,13.9198,13.8904,13.9198,56100.0
2010-02-24 15:10:00,23.71,23.75,23.68,23.73,223050.0,13.9198,13.9433,13.9022,13.9315,223050.0
2010-02-24 15:20:00,23.73,23.74,23.69,23.73,172800.0,13.9315,13.9374,13.9081,13.9315,172800.0
2010-02-24 15:30:00,23.72,23.77,23.71,23.75,229050.0,13.9257,13.955,13.9198,13.9433,229050.0
2010-02-24 15:40:00,23.76,23.82,23.75,23.82,141900.0,13.9492,13.9844,13.9433,13.9844,141900.0
2010-02-24 15:50:00,23.81,23.85,23.81,23.81,388500.0,13.9785,14.002,13.9785,13.9785,388500.0
2010-02-25 09:30:00,23.34,23.48,23.15,23.35,142500.0,13.7026,13.7848,13.591,13.7085,142500.0
2010-02-25 09:40:00,23.33,23.36,23.13,23.28,193050.0,13.6967,13.7143,13.5793,13.6674,193050.0
2010-02-25 09:50:00,23.28,23.39,23.25,23.39,83850.0,13.6674,13.7319,13.6497,13.7319,83850.0
2010-02-25 10:00:00,23.37,23.39,23.26,23.35,111000.0,13.7202,13.7319,13.6556,13.7085,111000.0
2010-02-25 10:10:00,23.34,23.39,23.31,23.37,65400.0,13.7026,13.7319,13.685,13.7202,65400.0
2010-02-25 10:20:00,23.39,23.46,23.37,23.46,78600.0,13.7319,13.773,13.7202,13.773,78600.0
2010-02-25 10:30:00,23.46,23.49,23.4,23.41,72600.0,13.773,13.7906,13.7378,13.7437,72600.0
2010-02-25 10:40:00,23.4,23.42,23.35,23.4,56400.0,13.7378,13.7495,13.7085,13.7378,56400.0
2010-02-25 10:50:00,23.4,23.43,23.37,23.39,41400.0,13.7378,13.7554,13.7202,13.7319,41400.0
2010-02-25 11:00:00,23.39,23.39,23.35,23.39,49650.0,13.7319,13.7319,13.7085,13.7319,49650.0
2010-02-25 11:10:00,23.39,23.41,23.33,23.37,70050.0,13.7319,13.7437,13.6967,13.7202,70050.0
2010-02-25 11:20:00,23.37,23.4,23.33,23.37,80100.0,13.7202,13.7378,13.6967,13.7202,80100.0
2010-02-25 11:30:00,23.37,23.38,23.31,23.36,94800.0,13.7202,13.7261,13.685,13.7143,94800.0
2010-02-25 11:40:00,23.35,23.43,23.35,23.39,74250.0,13.7085,13.7554,13.7085,13.7319,74250.0
2010-02-25 11:50:00,23.39,23.39,23.31,23.35,107250.0,13.7319,13.7319,13.685,13.7085,107250.0
2010-02-25 12:00:00,23.35,23.43,23.33,23.42,91350.0,13.7085,13.7554,13.6967,13.7495,91350.0
2010-02-25 12:10:00,23.41,23.42,23.37,23.39,77850.0,13.7437,13.7495,13.7202,13.7319,77850.0
2010-02-25 12:20:00,23.39,23.4,23.37,23.39,34800.0,13.7319,13.7378,13.7202,13.7319,34800.0
2010-02-25 12:30:00,23.39,23.45,23.38,23.45,47700.0,13.7319,13.7672,13.7261,13.7672,47700.0
2010-02-25 12:40:00,23.45,23.47,23.43,23.44,59250.0,13.7672,13.7789,13.7554,13.7613,59250.0
2010-02-25 12:50:00,23.45,23.47,23.42,23.43,47700.0,13.7672,13.7789,13.7495,13.7554,47700.0
2010-02-25 13:00:00,23.43,23.45,23.41,23.41,54300.0,13.7554,13.7672,13.7437,13.7437,54300.0
2010-02-25 13:10:00,23.41,23.44,23.39,23.4,54450.0,13.7437,13.7613,13.7319,13.7378,54450.0
2010-02-25 13:20:00,23.4,23.41,23.37,23.39,99300.0,13.7378,13.7437,13.7202,13.7319,99300.0
2010-02-25 13:30:00,23.39,23.43,23.39,23.43,79350.0,13.7319,13.7554,13.7319,13.7554,79350.0
2010-02-25 13:40:00,23.43,23.57,23.43,23.55,113850.0,13.7554,13.8376,13.7554,13.8259,113850.0
2010-02-25 13:50:00,23.55,23.73,23.55,23.73,207150.0,13.8259,13.9315,13.8259,13.9315,207150.0
2010-02-25 14:00:00,23.73,23.77,23.67,23.67,186150.0,13.9315,13.955,13.8963,13.8963,186150.0
2010-02-25 14:10:00,23.66,23.71,23.65,23.69,74850.0,13.8904,13.9198,13.8846,13.9081,74850.0
2010-02-25 14:20:00,23.69,23.74,23.69,23.69,98250.0,13.9081,13.9374,13.9081,13.9081,98250.0
2010-02-25 14:30:00,23.69,23.75,23.69,23.69,82200.0,13.9081,13.9433,13.9081,13.9081,82200.0
2010-02-25 14:40:00,23.69,23.77,23.67,23.68,73350.0,13.9081,13.955,13.8963,13.9022,73350.0
2010-02-25 14:50:00,23.69,23.73,23.67,23.72,58050.0,13.9081,13.9315,13.8963,13.9257,58050.0
2010-02-25 15:00:00,23.72,23.79,23.68,23.76,167700.0,13.9257,13.9668,13.9022,13.9492,167700.0
2010-02-25 15:10:00,23.77,23.79,23.71,23.71,92700.0,13.955,13.9668,13.9198,13.9198,92700.0
2010-02-25 15:20:00,23.71,23.76,23.67,23.75,117300.0,13.9198,13.9492,13.8963,13.9433,117300.0
2010-02-25 15:30:00,23.75,23.82,23.75,23.79,158250.0,13.9433,13.9844,13.9433,13.9668,158250.0
2010-02-25 15:40:00,23.79,23.86,23.78,23.79,225600.0,13.9668,14.0079,13.9609,13.9668,225600.0
2010-02-25 15:50:00,23.79,23.83,23.74,23.8,345750.0,13.9668,13.9903,13.9374,13.9726,345750.0
2010-02-26 09:30:00,23.8,23.92,23.63,23.73,115350.0,13.9726,14.0431,13.8728,13.9315,115350.0
2010-02-26 09:40:00,23.73,23.75,23.65,23.66,118800.0,13.9315,13.9433,13.8846,13.8904,118800.0
2010-02-26 09:50:00,23.67,23.69,23.58,23.58,54300.0,13.8963,13.9081,13.8435,13.8435,54300.0
2010-02-26 10:00:00,23.57,23.63,23.45,23.57,129450.0,13.8376,13.8728,13.7672,13.8376,129450.0
2010-02-26 10:10:00,23.55,23.69,23.53,23.67,104100.0,13.8259,13.9081,13.8141,13.8963,104100.0
2010-02-26 10:20:00,23.67,23.71,23.65,23.65,96150.0,13.8963,13.9198,13.8846,13.8846,96150.0
2010-02-26 10:30:00,23.65,23.74,23.62,23.73,170700.0,13.8846,13.9374,13.867,13.9315,170700.0
2010-02-26 10:40:00,23.73,23.77,23.69,23.71,73650.0,13.9315,13.955,13.9081,13.9198,73650.0
2010-02-26 10:50:00,23.71,23.77,23.71,23.75,120150.0,13.9198,13.955,13.9198,13.9433,120150.0
2010-02-26 11:00:00,23.75,23.75,23.7,23.73,62100.0,13.9433,13.9433,13.9139,13.9315,62100.0
2010-02-26 11:10:00,23.73,23.75,23.71,23.71,49950.0,13.9315,13.9433,13.9198,13.9198,49950.0
2010-02-26 11:20:00,23.71,23.77,23.69,23.74,45600.0,13.9198,13.955,13.9081,13.9374,45600.0
2010-02-26 11:30:00,23.73,23.82,23.73,23.81,104250.0,13.9315,13.9844,13.9315,13.9785,104250.0
2010-02-26 11:40:00,23.79,23.81,23.78,23.79,67500.0,13.9668,13.9785,13.9609,13.9668,67500.0
2010-02-26 11:50:00,23.79,23.79,23.75,23.78,24300.0,13.9668,13.9668,13.9433,13.9609,24300.0
2010-02-26 12:00:00,23.78,23.78,23.7,23.7,39900.0,13.9609,13.9609,13.9139,13.9139,39900.0
2010-02-26 12:10:00,23.7,23.73,23.67,23.71,40800.0,13.9139,13.9315,13.8963,13.9198,40800.0
2010-02-26 12:20:00,23.72,23.73,23.69,23.71,77700.0,13.9257,13.9315,13.9081,13.9198,77700.0
2010-02-26 12:30:00,23.72,23.75,23.69,23.72,78450.0,13.9257,13.9433,13.9081,13.9257,78450.0
2010-02-26 12:40:00,23.73,23.77,23.72,23.72,55350.0,13.9315,13.955,13.9257,13.9257,55350.0
2010-02-26 12:50:00,23.71,23.73,23.67,23.72,34800.0,13.9198,13.9315,13.8963,13.9257,34800.0
2010-02-26 13:00:00,23.73,23.76,23.69,23.69,25200.0,13.9315,13.9492,13.9081,13.9081,25200.0
2010-02-26 13:10:00,23.69,23.71,23.69,23.69,25350.0,13.9081,13.9198,13.9081,13.9081,25350.0
2010-02-26 13:20:00,23.69,23.73,23.69,23.71,68100.0,13.9081,13.9315,13.9081,13.9198,68100.0
2010-02-26 13:30:00,23.71,23.75,23.68,23.69,110850.0,13.9198,13.9433,13.9022,13.9081,110850.0
2010-02-26 13:40:00,23.69,23.69,23.65,23.67,58950.0,13.9081,13.9081,13.8846,13.8963,58950.0
2010-02-26 13:50:00,23.67,23.69,23.67,23.68,45000.0,13.8963,13.9081,13.8963,13.9022,45000.0
2010-02-26 14:00:00,23.69,23.69,23.65,23.65,50400.0,13.9081,13.9081,13.8846,13.8846,50400.0
2010-02-26 14:10:00,23.65,23.66,23.62,23.63,62850.0,13.8846,13.8904,13.867,13.8728,62850.0
2010-02-26 14:20:00,23.63,23.67,23.62,23.65,72300.0,13.8728,13.8963,13.867,13.8846,72300.0
2010-02-26 14:30:00,23.65,23.65,23.62,23.62,39750.0,13.8846,13.8846,13.867,13.867,39750.0
2010-02-26 14:40:00,23.62,23.64,23.61,23.64,38400.0,13.867,13.8787,13.8611,13.8787,38400.0
2010-02-26 14:50:00,23.63,23.67,23.61,23.67,49350.0,13.8728,13.8963,13.8611,13.8963,49350.0
2010-02-26 15:00:00,23.67,23.67,23.63,23.63,68400.0,13.8963,13.8963,13.8728,13.8728,68400.0
2010-02-26 15:10:00,23.64,23.68,23.63,23.66,98700.0,13.8787,13.9022,13.8728,13.8904,98700.0
2010-02-26 15:20:00,23.67,23.69,23.63,23.64,111000.0,13.8963,13.9081,13.8728,13.8787,111000.0
2010-02-26 15:30:00,23.64,23.65,23.61,23.63,204600.0,13.8787,13.8846,13.8611,13.8728,204600.0
2010-02-26 15:40:00,23.63,23.63,23.58,23.6,208200.0,13.8728,13.8728,13.8435,13.8552,208200.0
2010-02-26 15:50:00,23.6,23.63,23.55,23.57,651450.0,13.8552,13.8728,13.8259,13.8376,651450.0
2010-03-01 09:30:00,23.79,23.83,23.59,23.73,116700.0,13.9668,13.9903,13.8494,13.9315,116700.0
2010-03-01 09:40:00,23.74,23.89,23.72,23.83,71850.0,13.9374,14.0255,13.9257,13.9903,71850.0
2010-03-01 09:50:00,23.83,23.85,23.79,23.81,56100.0,13.9903,14.002,13.9668,13.9785,56100.0
2010-03-01 10:00:00,23.8,24.01,23.77,24.01,114900.0,13.9726,14.0959,13.955,14.0959,114900.0
2010-03-01 10:10:00,24.01,24.05,23.98,24.01,74100.0,14.0959,14.1194,14.0783,14.0959,74100.0
2010-03-01 10:20:00,24.02,24.04,23.94,23.98,48900.0,14.1018,14.1135,14.0548,14.0783,48900.0
2010-03-01 10:30:00,23.98,23.99,23.87,23.89,70650.0,14.0783,14.0842,14.0137,14.0255,70650.0
2010-03-01 10:40:00,23.9,23.97,23.89,23.95,58800.0,14.0313,14.0724,14.0255,14.0607,58800.0
2010-03-01 10:50:00,23.95,24.07,23.95,24.05,76650.0,14.0607,14.1312,14.0607,14.1194,76650.0
2010-03-01 11:00:00,24.05,24.12,24.03,24.12,80700.0,14.1194,14.1605,14.1077,14.1605,80700.0
2010-03-01 11:10:00,24.11,24.13,24.07,24.07,55500.0,14.1546,14.1664,14.1312,14.1312,55500.0
2010-03-01 11:20:00,24.07,24.1,24.05,24.1,66600.0,14.1312,14.1488,14.1194,14.1488,66600.0
2010-03-01 11:30:00,24.11,24.13,24.09,24.11,87300.0,14.1546,14.1664,14.1429,14.1546,87300.0
2010-03-01 11:40:00,24.11,24.14,24.09,24.13,80550.0,14.1546,14.1723,14.1429,14.1664,80550.0
2010-03-01 11:50:00,24.12,24.13,24.1,24.12,45900.0,14.1605,14.1664,14.1488,14.1605,45900.0
2010-03-01 12:00:00,24.13,24.17,24.1,24.14,80550.0,14.1664,14.1899,14.1488,14.1723,80550.0
2010-03-01 12:10:00,24.14,24.16,24.11,24.12,76350.0,14.1723,14.184,14.1546,14.1605,76350.0
2010-03-01 12:20:00,24.12,24.12,24.05,24.06,41700.0,14.1605,14.1605,14.1194,14.1253,41700.0
2010-03-01 12:30:00,24.07,24.08,24.04,24.04,36750.0,14.1312,14.137,14.1135,14.1135,36750.0
2010-03-01 12:40:00,24.04,24.07,24.02,24.05,50550.0,14.1135,14.1312,14.1018,14.1194,50550.0
2010-03-01 12:50:00,24.05,24.05,23.97,24.0,55650.0,14.1194,14.1194,14.0724,14.0901,55650.0
2010-03-01 13:00:00,24.0,24.0,23.95,23.97,26700.0,14.0901,14.0901,14.0607,14.0724,26700.0
2010-03-01 13:10:00,23.97,23.98,23.95,23.97,57000.0,14.0724,14.0783,14.0607,14.0724,57000.0
2010-03-01 13:20:00,23.97,23.97,23.93,23.95,53700.0,14.0724,14.0724,14.049,14.0607,53700.0
2010-03-01 13:30:00,23.95,23.97,23.94,23.97,83100.0,14.0607,14.0724,14.0548,14.0724,83100.0
2010-03-01 13:40:00,23.98,24.06,23.97,24.05,66000.0,14.0783,14.1253,14.0724,14.1194,66000.0
2010-03-01 13:50:00,24.05,24.06,24.0,24.01,44700.0,14.1194,14.1253,14.0901,14.0959,44700.0
2010-03-01 14:00:00,24.01,24.01,24.0,24.0,26100.0,14.0959,14.0959,14.0901,14.0901,26100.0
2010-03-01 14:10:00,24.0,24.04,23.98,24.02,83850.0,14.0901,14.1135,14.0783,14.1018,83850.0
2010-03-01 14:20:00,24.01,24.03,24.0,24.02,50100.0,14.0959,14.1077,14.0901,14.1018,50100.0
2010-03-01 14:30:00,24.02,24.03,23.98,23.99,61950.0,14.1018,14.1077,14.0783,14.0842,61950.0
2010-03-01 14:40:00,23.98,24.01,23.95,23.96,49200.0,14.0783,14.0959,14.0607,14.0666,49200.0
2010-03-01 14:50:00,23.96,23.99,23.94,23.99,53250.0,14.0666,14.0842,14.0548,14.0842,53250.0
2010-03-01 15:00:00,23.99,23.99,23.91,23.93,83850.0,14.0842,14.0842,14.0372,14.049,83850.0
2010-03-01 15:10:00,23.93,23.99,23.93,23.97,69750.0,14.049,14.0842,14.049,14.0724,69750.0
2010-03-01 15:20:00,23.96,24.02,23.96,23.97,76950.0,14.0666,14.1018,14.0666,14.0724,76950.0
2010-03-01 15:30:00,23.97,24.0,23.96,23.99,91650.0,14.0724,14.0901,14.0666,14.0842,91650.0
2010-03-01 15:40:00,23.99,23.99,23.95,23.96,130500.0,14.0842,14.0842,14.0607,14.0666,130500.0
2010-03-01 15:50:00,23.96,24.02,23.96,24.01,321600.0,14.0666,14.1018,14.0666,14.0959,321600.0
2010-03-02 09:30:00,24.07,24.3,24.07,24.28,129750.0,14.1312,14.2662,14.1312,14.2544,129750.0
2010-03-02 09:40:00,24.28,24.35,24.19,24.22,111300.0,14.2544,14.2955,14.2016,14.2192,111300.0
2010-03-02 09:50:00,24.23,24.37,24.21,24.33,125400.0,14.2251,14.3073,14.2133,14.2838,125400.0
2010-03-02 10:00:00,24.33,24.41,24.3,24.33,170250.0,14.2838,14.3308,14.2662,14.2838,170250.0
2010-03-02 10:10:00,24.33,24.34,24.21,24.23,153450.0,14.2838,14.2897,14.2133,14.2251,153450.0
2010-03-02 10:20:00,24.24,24.26,24.21,24.24,135300.0,14.231,14.2427,14.2133,14.231,135300.0
2010-03-02 10:30:00,24.25,24.33,24.23,24.33,280800.0,14.2368,14.2838,14.2251,14.2838,280800.0
2010-03-02 10:40:00,24.33,24.41,24.33,24.35,195000.0,14.2838,14.3308,14.2838,14.2955,195000.0
2010-03-02 10:50:00,24.34,24.37,24.33,24.33,126300.0,14.2897,14.3073,14.2838,14.2838,126300.0
2010-03-02 11:00:00,24.33,24.36,24.33,24.35,82350.0,14.2838,14.3014,14.2838,14.2955,82350.0
2010-03-02 11:10:00,24.35,24.48,24.34,24.48,249900.0,14.2955,14.3719,14.2897,14.3719,249900.0
2010-03-02 11:20:00,24.48,24.52,24.47,24.49,132000.0,14.3719,14.3953,14.366,14.3777,132000.0
2010-03-02 11:30:00,24.49,24.55,24.48,24.53,115350.0,14.3777,14.413,14.3719,14.4012,115350.0
2010-03-02 11:40:00,24.53,24.56,24.52,24.53,104100.0,14.4012,14.4188,14.3953,14.4012,104100.0
2010-03-02 11:50:00,24.53,24.57,24.52,24.53,91950.0,14.4012,14.4247,14.3953,14.4012,91950.0
2010-03-02 12:00:00,24.53,24.55,24.5,24.55,127950.0,14.4012,14.413,14.3836,14.413,127950.0
2010-03-02 12:10:00,24.55,24.57,24.52,24.54,159900.0,14.413,14.4247,14.3953,14.4071,159900.0
2010-03-02 12:20:00,24.54,24.54,24.49,24.51,121800.0,14.4071,14.4071,14.3777,14.3895,121800.0
2010-03-02 12:30:00,24.51,24.58,24.47,24.57,252150.0,14.3895,14.4306,14.366,14.4247,252150.0
2010-03-02 12:40:00,24.57,24.67,24.55,24.67,197700.0,14.4247,14.4834,14.413,14.4834,197700.0
2010-03-02 12:50:00,24.67,24.67,24.62,24.67,177300.0,14.4834,14.4834,14.4541,14.4834,177300.0
2010-03-02 13:00:00,24.67,24.73,24.65,24.71,236700.0,14.4834,14.5186,14.4717,14.5069,236700.0
2010-03-02 13:10:00,24.72,24.81,24.7,24.79,237000.0,14.5128,14.5656,14.501,14.5539,237000.0
2010-03-02 13:20:00,24.79,24.89,24.77,24.88,298650.0,14.5539,14.6126,14.5421,14.6067,298650.0
2010-03-02 13:30:00,24.89,24.91,24.87,24.87,108750.0,14.6126,14.6243,14.6008,14.6008,108750.0
2010-03-02 13:40:00,24.87,24.95,24.85,24.95,235650.0,14.6008,14.6478,14.5891,14.6478,235650.0
2010-03-02 13:50:00,24.95,25.1,24.95,25.08,354150.0,14.6478,14.7359,14.6478,14.7241,354150.0
2010-03-02 14:00:00,25.08,25.09,25.0,25.01,245100.0,14.7241,14.73,14.6771,14.683,245100.0
2010-03-02 14:10:00,25.01,25.05,25.0,25.03,195600.0,14.683,14.7065,14.6771,14.6948,195600.0
2010-03-02 14:20:00,25.03,25.03,24.89,24.89,224850.0,14.6948,14.6948,14.6126,14.6126,224850.0
2010-03-02 14:30:00,24.89,24.89,24.82,24.84,269100.0,14.6126,14.6126,14.5715,14.5832,269100.0
2010-03-02 14:40:00,24.83,24.85,24.77,24.77,142500.0,14.5773,14.5891,14.5421,14.5421,142500.0
2010-03-02 14:50:00,24.77,24.77,24.73,24.76,107700.0,14.5421,14.5421,14.5186,14.5362,107700.0
2010-03-02 15:00:00,24.77,24.81,24.77,24.8,202500.0,14.5421,14.5656,14.5421,14.5597,202500.0
2010-03-02 15:10:00,24.8,24.83,24.78,24.78,128250.0,14.5597,14.5773,14.548,14.548,128250.0
2010-03-02 15:20:00,24.78,24.79,24.75,24.77,189600.0,14.548,14.5539,14.5304,14.5421,189600.0
2010-03-02 15:30:00,24.77,24.81,24.75,24.76,178350.0,14.5421,14.5656,14.5304,14.5362,178350.0
2010-03-02 15:40:00,24.76,24.78,24.72,24.78,239850.0,14.5362,14.548,14.5128,14.548,239850.0
2010-03-02 15:50:00,24.77,24.78,24.72,24.74,625800.0,14.5421,14.548,14.5128,14.5245,625800.0
2010-03-03 09:30:00,24.73,24.99,24.62,24.97,78000.0,14.5186,14.6713,14.4541,14.6595,78000.0
2010-03-03 09:40:00,24.97,25.01,24.92,24.95,108150.0,14.6595,14.683,14.6302,14.6478,108150.0
2010-03-03 09:50:00,24.95,25.05,24.91,25.03,107550.0,14.6478,14.7065,14.6243,14.6948,107550.0
2010-03-03 10:00:00,25.03,25.09,25.02,25.03,172050.0,14.6948,14.73,14.6889,14.6948,172050.0
2010-03-03 10:10:00,25.03,25.12,24.99,25.09,133500.0,14.6948,14.7476,14.6713,14.73,133500.0
2010-03-03 10:20:00,25.1,25.13,25.09,25.11,54600.0,14.7359,14.7535,14.73,14.7417,54600.0
2010-03-03 10:30:00,25.1,25.22,25.07,25.2,163500.0,14.7359,14.8063,14.7182,14.7946,163500.0
2010-03-03 10:40:00,25.19,25.23,25.17,25.22,78600.0,14.7887,14.8122,14.7769,14.8063,78600.0
2010-03-03 10:50:00,25.22,25.31,25.22,25.29,107250.0,14.8063,14.8591,14.8063,14.8474,107250.0
2010-03-03 11:00:00,25.29,25.37,25.29,25.32,199050.0,14.8474,14.8944,14.8474,14.865,199050.0
2010-03-03 11:10:00,25.33,25.4,25.31,25.36,214050.0,14.8709,14.912,14.8591,14.8885,214050.0
2010-03-03 11:20:00,25.36,25.4,25.33,25.36,163350.0,14.8885,14.912,14.8709,14.8885,163350.0
2010-03-03 11:30:00,25.37,25.4,25.33,25.4,152700.0,14.8944,14.912,14.8709,14.912,152700.0
2010-03-03 11:40:00,25.4,25.41,25.37,25.41,148650.0,14.912,14.9178,14.8944,14.9178,148650.0
2010-03-03 11:50:00,25.41,25.43,25.35,25.35,142800.0,14.9178,14.9296,14.8826,14.8826,142800.0
2010-03-03 12:00:00,25.35,25.37,25.33,25.35,155250.0,14.8826,14.8944,14.8709,14.8826,155250.0
2010-03-03 12:10:00,25.35,25.36,25.31,25.35,123900.0,14.8826,14.8885,14.8591,14.8826,123900.0
2010-03-03 12:20:00,25.35,25.36,25.32,25.34,225150.0,14.8826,14.8885,14.865,14.8768,225150.0
2010-03-03 12:30:00,25.34,25.35,25.3,25.33,200850.0,14.8768,14.8826,14.8533,14.8709,200850.0
2010-03-03 12:40:00,25.33,25.35,25.33,25.34,124350.0,14.8709,14.8826,14.8709,14.8768,124350.0
2010-03-03 12:50:00,25.34,25.37,25.33,25.34,147750.0,14.8768,14.8944,14.8709,14.8768,147750.0
2010-03-03 13:00:00,25.33,25.37,25.31,25.33,139350.0,14.8709,14.8944,14.8591,14.8709,139350.0
2010-03-03 13:10:00,25.33,25.47,25.33,25.47,248100.0,14.8709,14.9531,14.8709,14.9531,248100.0
2010-03-03 13:20:00,25.47,25.53,25.47,25.53,225450.0,14.9531,14.9883,14.9531,14.9883,225450.0
2010-03-03 13:30:00,25.53,25.59,25.53,25.56,322200.0,14.9883,15.0235,14.9883,15.0059,322200.0
2010-03-03 13:40:00,25.57,25.61,25.56,25.58,169050.0,15.0118,15.0353,15.0059,15.0177,169050.0
2010-03-03 13:50:00,25.58,25.59,25.53,25.57,83100.0,15.0177,15.0235,14.9883,15.0118,83100.0
2010-03-03 14:00:00,25.57,25.57,25.52,25.52,89100.0,15.0118,15.0118,14.9824,14.9824,89100.0
2010-03-03 14:10:00,25.53,25.56,25.51,25.52,208650.0,14.9883,15.0059,14.9766,14.9824,208650.0
2010-03-03 14:20:00,25.53,25.55,25.47,25.52,244500.0,14.9883,15.0,14.9531,14.9824,244500.0
2010-03-03 14:30:00,25.53,25.57,25.51,25.54,188250.0,14.9883,15.0118,14.9766,14.9942,188250.0
2010-03-03 14:40:00,25.54,25.55,25.45,25.46,304050.0,14.9942,15.0,14.9413,14.9472,304050.0
2010-03-03 14:50:00,25.46,25.48,25.42,25.44,339750.0,14.9472,14.9589,14.9237,14.9355,339750.0
2010-03-03 15:00:00,25.45,25.49,25.43,25.48,400500.0,14.9413,14.9648,14.9296,14.9589,400500.0
2010-03-03 15:10:00,25.49,25.59,25.49,25.57,299400.0,14.9648,15.0235,14.9648,15.0118,299400.0
2010-03-03 15:20:00,25.58,25.58,25.51,25.51,210450.0,15.0177,15.0177,14.9766,14.9766,210450.0
2010-03-03 15:30:00,25.51,25.57,25.49,25.54,267750.0,14.9766,15.0118,14.9648,14.9942,267750.0
2010-03-03 15:40:00,25.53,25.55,25.52,25.52,291600.0,14.9883,15.0,14.9824,14.9824,291600.0
2010-03-03 15:50:00,25.53,25.53,25.48,25.5,728250.0,14.9883,14.9883,14.9589,14.9707,728250.0
2010-03-04 09:30:00,25.53,25.67,25.5,25.58,251400.0,14.9883,15.0705,14.9707,15.0177,251400.0
2010-03-04 09:40:00,25.59,25.74,25.58,25.67,205200.0,15.0235,15.1116,15.0177,15.0705,205200.0
2010-03-04 09:50:00,25.67,25.69,25.59,25.6,129000.0,15.0705,15.0822,15.0235,15.0294,129000.0
2010-03-04 10:00:00,25.6,25.63,25.49,25.5,228150.0,15.0294,15.047,14.9648,14.9707,228150.0
2010-03-04 10:10:00,25.51,25.59,25.49,25.5,114750.0,14.9766,15.0235,14.9648,14.9707,114750.0
2010-03-04 10:20:00,25.51,25.51,25.45,25.49,133500.0,14.9766,14.9766,14.9413,14.9648,133500.0
2010-03-04 10:30:00,25.49,25.49,25.43,25.47,223050.0,14.9648,14.9648,14.9296,14.9531,223050.0
2010-03-04 10:40:00,25.46,25.49,25.43,25.49,126300.0,14.9472,14.9648,14.9296,14.9648,126300.0
2010-03-04 10:50:00,25.48,25.48,25.43,25.44,94050.0,14.9589,14.9589,14.9296,14.9355,94050.0
2010-03-04 11:00:00,25.45,25.5,25.43,25.45,80700.0,14.9413,14.9707,14.9296,14.9413,80700.0
2010-03-04 11:10:00,25.45,25.48,25.45,25.48,49050.0,14.9413,14.9589,14.9413,14.9589,49050.0
2010-03-04 11:20:00,25.47,25.51,25.47,25.49,90150.0,14.9531,14.9766,14.9531,14.9648,90150.0
2010-03-04 11:30:00,25.49,25.5,25.43,25.43,97800.0,14.9648,14.9707,14.9296,14.9296,97800.0
2010-03-04 11:40:00,25.43,25.49,25.43,25.46,70500.0,14.9296,14.9648,14.9296,14.9472,70500.0
2010-03-04 11:50:00,25.47,25.51,25.47,25.47,53850.0,14.9531,14.9766,14.9531,14.9531,53850.0
2010-03-04 12:00:00,25.47,25.48,25.43,25.47,74100.0,14.9531,14.9589,14.9296,14.9531,74100.0
2010-03-04 12:10:00,25.46,25.49,25.46,25.48,72300.0,14.9472,14.9648,14.9472,14.9589,72300.0
2010-03-04 12:20:00,25.48,25.51,25.47,25.49,80550.0,14.9589,14.9766,14.9531,14.9648,80550.0
2010-03-04 12:30:00,25.5,25.51,25.47,25.47,70650.0,14.9707,14.9766,14.9531,14.9531,70650.0
2010-03-04 12:40:00,25.48,25.49,25.47,25.47,54150.0,14.9589,14.9648,14.9531,14.9531,54150.0
2010-03-04 12:50:00,25.47,25.48,25.45,25.47,55950.0,14.9531,14.9589,14.9413,14.9531,55950.0
2010-03-04 13:00:00,25.47,25.48,25.46,25.47,49500.0,14.9531,14.9589,14.9472,14.9531,49500.0
2010-03-04 13:10:00,25.47,25.52,25.47,25.49,112200.0,14.9531,14.9824,14.9531,14.9648,112200.0
2010-03-04 13:20:00,25.49,25.49,25.45,25.47,76650.0,14.9648,14.9648,14.9413,14.9531,76650.0
2010-03-04 13:30:00,25.47,25.5,25.45,25.48,92400.0,14.9531,14.9707,14.9413,14.9589,92400.0
2010-03-04 13:40:00,25.48,25.51,25.47,25.49,88350.0,14.9589,14.9766,14.9531,14.9648,88350.0
2010-03-04 13:50:00,25.49,25.54,25.49,25.52,75000.0,14.9648,14.9942,14.9648,14.9824,75000.0
2010-03-04 14:00:00,25.53,25.57,25.51,25.57,95700.0,14.9883,15.0118,14.9766,15.0118,95700.0
2010-03-04 14:10:00,25.57,25.59,25.55,25.58,70500.0,15.0118,15.0235,15.0,15.0177,70500.0
2010-03-04 14:20:00,25.58,25.61,25.57,25.58,77550.0,15.0177,15.0353,15.0118,15.0177,77550.0
2010-03-04 14:30:00,25.58,25.59,25.54,25.57,102450.0,15.0177,15.0235,14.9942,15.0118,102450.0
2010-03-04 14:40:00,25.57,25.58,25.55,25.55,79350.0,15.0118,15.0177,15.0,15.0,79350.0
2010-03-04 14:50:00,25.55,25.57,25.53,25.54,63150.0,15.0,15.0118,14.9883,14.9942,63150.0
2010-03-04 15:00:00,25.54,25.54,25.49,25.53,145800.0,14.9942,14.9942,14.9648,14.9883,145800.0
2010-03-04 15:10:00,25.53,25.55,25.51,25.55,88800.0,14.9883,15.0,14.9766,15.0,88800.0
2010-03-04 15:20:00,25.55,25.55,25.53,25.55,118800.0,15.0,15.0,14.9883,15.0,118800.0
2010-03-04 15:30:00,25.54,25.55,25.51,25.53,183600.0,14.9942,15.0,14.9766,14.9883,183600.0
2010-03-04 15:40:00,25.53,25.58,25.53,25.55,319800.0,14.9883,15.0177,14.9883,15.0,319800.0
2010-03-04 15:50:00,25.55,25.63,25.55,25.63,659400.0,15.0,15.047,15.0,15.047,659400.0
2010-03-05 09:30:00,25.83,25.87,25.61,25.7,156750.0,15.1644,15.1879,15.0353,15.0881,156750.0
2010-03-05 09:40:00,25.69,25.69,25.59,25.69,248100.0,15.0822,15.0822,15.0235,15.0822,248100.0
2010-03-05 09:50:00,25.69,25.75,25.68,25.71,69900.0,15.0822,15.1175,15.0764,15.094,69900.0
2010-03-05 10:00:00,25.72,25.79,25.68,25.79,112200.0,15.0998,15.1409,15.0764,15.1409,112200.0
2010-03-05 10:10:00,25.79,25.95,25.79,25.91,181950.0,15.1409,15.2349,15.1409,15.2114,181950.0
2010-03-05 10:20:00,25.91,25.99,25.87,25.96,97650.0,15.2114,15.2584,15.1879,15.2407,97650.0
2010-03-05 10:30:00,25.96,25.99,25.91,25.93,92100.0,15.2407,15.2584,15.2114,15.2231,92100.0
2010-03-05 10:40:00,25.94,25.96,25.91,25.96,72300.0,15.229,15.2407,15.2114,15.2407,72300.0
2010-03-05 10:50:00,25.96,25.96,25.87,25.92,64650.0,15.2407,15.2407,15.1879,15.2173,64650.0
2010-03-05 11:00:00,25.92,26.0,25.92,25.96,130950.0,15.2173,15.2642,15.2173,15.2407,130950.0
2010-03-05 11:10:00,25.96,25.96,25.91,25.93,46500.0,15.2407,15.2407,15.2114,15.2231,46500.0
2010-03-05 11:20:00,25.93,25.94,25.9,25.93,129300.0,15.2231,15.229,15.2055,15.2231,129300.0
2010-03-05 11:30:00,25.93,25.96,25.93,25.94,75150.0,15.2231,15.2407,15.2231,15.229,75150.0
2010-03-05 11:40:00,25.95,26.0,25.94,25.96,106500.0,15.2349,15.2642,15.229,15.2407,106500.0
2010-03-05 11:50:00,25.96,25.96,25.91,25.91,75600.0,15.2407,15.2407,15.2114,15.2114,75600.0
2010-03-05 12:00:00,25.91,25.91,25.88,25.89,61800.0,15.2114,15.2114,15.1938,15.1997,61800.0
2010-03-05 12:10:00,25.89,25.89,25.87,25.88,56400.0,15.1997,15.1997,15.1879,15.1938,56400.0
2010-03-05 12:20:00,25.88,25.91,25.87,25.88,51450.0,15.1938,15.2114,15.1879,15.1938,51450.0
2010-03-05 12:30:00,25.88,25.89,25.87,25.87,62100.0,15.1938,15.1997,15.1879,15.1879,62100.0
2010-03-05 12:40:00,25.87,25.91,25.87,25.89,44250.0,15.1879,15.2114,15.1879,15.1997,44250.0
2010-03-05 12:50:00,25.89,25.91,25.89,25.91,25350.0,15.1997,15.2114,15.1997,15.2114,25350.0
2010-03-05 13:00:00,25.91,25.95,25.9,25.95,85500.0,15.2114,15.2349,15.2055,15.2349,85500.0
2010-03-05 13:10:00,25.95,25.98,25.94,25.97,71550.0,15.2349,15.2525,15.229,15.2466,71550.0
2010-03-05 13:20:00,25.97,25.97,25.93,25.93,36150.0,15.2466,15.2466,15.2231,15.2231,36150.0
2010-03-05 13:30:00,25.93,25.95,25.93,25.94,49950.0,15.2231,15.2349,15.2231,15.229,49950.0
2010-03-05 13:40:00,25.94,25.98,25.93,25.98,58650.0,15.229,15.2525,15.2231,15.2525,58650.0
2010-03-05 13:50:00,25.99,26.02,25.98,26.02,192900.0,15.2584,15.276,15.2525,15.276,192900.0
2010-03-05 14:00:00,26.02,26.07,26.01,26.01,257100.0,15.276,15.3053,15.2701,15.2701,257100.0
2010-03-05 14:10:00,26.01,26.01,25.99,26.01,150000.0,15.2701,15.2701,15.2584,15.2701,150000.0
2010-03-05 14:20:00,26.0,26.0,25.97,25.97,57750.0,15.2642,15.2642,15.2466,15.2466,57750.0
2010-03-05 14:30:00,25.97,26.01,25.97,25.98,103500.0,15.2466,15.2701,15.2466,15.2525,103500.0
2010-03-05 14:40:00,25.97,26.02,25.97,26.0,190500.0,15.2466,15.276,15.2466,15.2642,190500.0
2010-03-05 14:50:00,26.0,26.05,25.99,26.04,112950.0,15.2642,15.2936,15.2584,15.2877,112950.0
2010-03-05 15:00:00,26.04,26.13,26.04,26.1,133500.0,15.2877,15.3406,15.2877,15.3229,133500.0
2010-03-05 15:10:00,26.1,26.11,26.06,26.08,58650.0,15.3229,15.3288,15.2995,15.3112,58650.0
2010-03-05 15:20:00,26.07,26.07,26.03,26.05,111150.0,15.3053,15.3053,15.2818,15.2936,111150.0
2010-03-05 15:30:00,26.05,26.15,26.05,26.14,228150.0,15.2936,15.3523,15.2936,15.3464,228150.0
2010-03-05 15:40:00,26.14,26.15,26.11,26.12,190950.0,15.3464,15.3523,15.3288,15.3347,190950.0
2010-03-05 15:50:00,26.12,26.15,26.11,26.15,425850.0,15.3347,15.3523,15.3288,15.3523,425850.0
2010-03-08 09:30:00,25.61,26.25,25.61,26.25,254850.0,15.0353,15.411,15.0353,15.411,254850.0
2010-03-08 09:40:00,26.24,26.27,26.15,26.16,132600.0,15.4051,15.4227,15.3523,15.3582,132600.0
2010-03-08 09:50:00,26.16,26.16,26.06,26.07,154200.0,15.3582,15.3582,15.2995,15.3053,154200.0
2010-03-08 10:00:00,26.07,26.15,26.05,26.1,201300.0,15.3053,15.3523,15.2936,15.3229,201300.0
2010-03-08 10:10:00,26.1,26.11,26.04,26.08,100500.0,15.3229,15.3288,15.2877,15.3112,100500.0
2010-03-08 10:20:00,26.09,26.11,26.06,26.06,53550.0,15.3171,15.3288,15.2995,15.2995,53550.0
2010-03-08 10:30:00,26.07,26.07,25.99,26.02,128700.0,15.3053,15.3053,15.2584,15.276,128700.0
2010-03-08 10:40:00,26.02,26.03,25.97,25.99,77100.0,15.276,15.2818,15.2466,15.2584,77100.0
2010-03-08 10:50:00,26.0,26.01,25.96,25.99,51000.0,15.2642,15.2701,15.2407,15.2584,51000.0
2010-03-08 11:00:00,25.99,26.0,25.98,25.99,34800.0,15.2584,15.2642,15.2525,15.2584,34800.0
2010-03-08 11:10:00,25.99,26.0,25.97,25.98,38250.0,15.2584,15.2642,15.2466,15.2525,38250.0
2010-03-08 11:20:00,25.99,26.0,25.93,25.94,46950.0,15.2584,15.2642,15.2231,15.229,46950.0
2010-03-08 11:30:00,25.94,25.95,25.93,25.93,44850.0,15.229,15.2349,15.2231,15.2231,44850.0
2010-03-08 11:40:00,25.93,25.95,25.92,25.92,91500.0,15.2231,15.2349,15.2173,15.2173,91500.0
2010-03-08 11:50:00,25.92,25.94,25.9,25.91,57900.0,15.2173,15.229,15.2055,15.2114,57900.0
2010-03-08 12:00:00,25.91,25.97,25.89,25.93,126150.0,15.2114,15.2466,15.1997,15.2231,126150.0
2010-03-08 12:10:00,25.93,25.94,25.91,25.94,51600.0,15.2231,15.229,15.2114,15.229,51600.0
2010-03-08 12:20:00,25.94,25.99,25.94,25.95,86700.0,15.229,15.2584,15.229,15.2349,86700.0
2010-03-08 12:30:00,25.95,25.96,25.94,25.95,12900.0,15.2349,15.2407,15.229,15.2349,12900.0
2010-03-08 12:40:00,25.95,25.95,25.91,25.93,63600.0,15.2349,15.2349,15.2114,15.2231,63600.0
2010-03-08 12:50:00,25.93,25.97,25.93,25.97,26850.0,15.2231,15.2466,15.2231,15.2466,26850.0
2010-03-08 13:00:00,25.97,25.97,25.96,25.97,61950.0,15.2466,15.2466,15.2407,15.2466,61950.0
2010-03-08 13:10:00,25.96,25.97,25.96,25.96,30450.0,15.2407,15.2466,15.2407,15.2407,30450.0
2010-03-08 13:20:00,25.97,25.99,25.94,25.94,69150.0,15.2466,15.2584,15.229,15.229,69150.0
2010-03-08 13:30:00,25.94,25.96,25.93,25.96,52050.0,15.229,15.2407,15.2231,15.2407,52050.0
2010-03-08 13:40:00,25.95,25.95,25.92,25.93,50700.0,15.2349,15.2349,15.2173,15.2231,50700.0
2010-03-08 13:50:00,25.93,25.94,25.93,25.93,56400.0,15.2231,15.229,15.2231,15.2231,56400.0
2010-03-08 14:00:00,25.93,25.93,25.92,25.93,72150.0,15.2231,15.2231,15.2173,15.2231,72150.0
2010-03-08 14:10:00,25.93,25.93,25.93,25.93,43650.0,15.2231,15.2231,15.2231,15.2231,43650.0
2010-03-08 14:20:00,25.93,25.93,25.92,25.93,54450.0,15.2231,15.2231,15.2173,15.2231,54450.0
2010-03-08 14:30:00,25.93,25.93,25.91,25.93,71400.0,15.2231,15.2231,15.2114,15.2231,71400.0
2010-03-08 14:40:00,25.93,25.93,25.91,25.93,65100.0,15.2231,15.2231,15.2114,15.2231,65100.0
2010-03-08 14:50:00,25.93,25.93,25.93,25.93,79200.0,15.2231,15.2231,15.2231,15.2231,79200.0
2010-03-08 15:00:00,25.93,25.96,25.93,25.94,73500.0,15.2231,15.2407,15.2231,15.229,73500.0
2010-03-08 15:10:00,25.95,25.97,25.94,25.96,49050.0,15.2349,15.2466,15.229,15.2407,49050.0
2010-03-08 15:20:00,25.96,25.97,25.96,25.97,61050.0,15.2407,15.2466,15.2407,15.2466,61050.0
2010-03-08 15:30:00,25.96,26.0,25.96,26.0,119400.0,15.2407,15.2642,15.2407,15.2642,119400.0
2010-03-08 15:40:00,26.0,26.03,25.99,25.99,136500.0,15.2642,15.2818,15.2584,15.2584,136500.0
2010-03-08 15:50:00,26.0,26.0,25.97,25.99,344400.0,15.2642,15.2642,15.2466,15.2584,344400.0
2010-03-09 09:30:00,25.88,25.94,25.8,25.84,137250.0,15.1938,15.229,15.1468,15.1703,137250.0
2010-03-09 09:40:00,25.84,25.91,25.81,25.88,296850.0,15.1703,15.2114,15.1527,15.1938,296850.0
2010-03-09 09:50:00,25.89,25.98,25.87,25.95,104850.0,15.1997,15.2525,15.1879,15.2349,104850.0
2010-03-09 10:00:00,25.95,26.0,25.93,25.97,240150.0,15.2349,15.2642,15.2231,15.2466,240150.0
2010-03-09 10:10:00,25.99,26.05,25.97,26.02,210450.0,15.2584,15.2936,15.2466,15.276,210450.0
2010-03-09 10:20:00,26.01,26.04,26.0,26.03,77400.0,15.2701,15.2877,15.2642,15.2818,77400.0
2010-03-09 10:30:00,26.03,26.03,25.99,26.0,80850.0,15.2818,15.2818,15.2584,15.2642,80850.0
2010-03-09 10:40:00,26.0,26.08,26.0,26.08,150300.0,15.2642,15.3112,15.2642,15.3112,150300.0
2010-03-09 10:50:00,26.09,26.16,26.09,26.16,60450.0,15.3171,15.3582,15.3171,15.3582,60450.0
2010-03-09 11:00:00,26.16,26.16,26.09,26.09,83550.0,15.3582,15.3582,15.3171,15.3171,83550.0
2010-03-09 11:10:00,26.1,26.13,26.09,26.13,93000.0,15.3229,15.3406,15.3171,15.3406,93000.0
2010-03-09 11:20:00,26.12,26.14,26.11,26.13,111750.0,15.3347,15.3464,15.3288,15.3406,111750.0
2010-03-09 11:30:00,26.13,26.17,26.11,26.12,117750.0,15.3406,15.364,15.3288,15.3347,117750.0
2010-03-09 11:40:00,26.11,26.13,26.11,26.13,44700.0,15.3288,15.3406,15.3288,15.3406,44700.0
2010-03-09 11:50:00,26.13,26.13,26.12,26.13,67050.0,15.3406,15.3406,15.3347,15.3406,67050.0
2010-03-09 12:00:00,26.13,26.14,26.13,26.13,49500.0,15.3406,15.3464,15.3406,15.3406,49500.0
2010-03-09 12:10:00,26.13,26.21,26.13,26.21,109200.0,15.3406,15.3875,15.3406,15.3875,109200.0
2010-03-09 12:20:00,26.21,26.25,26.19,26.24,71550.0,15.3875,15.411,15.3758,15.4051,71550.0
2010-03-09 12:30:00,26.24,26.25,26.21,26.22,63150.0,15.4051,15.411,15.3875,15.3934,63150.0
2010-03-09 12:40:00,26.21,26.21,26.15,26.19,45450.0,15.3875,15.3875,15.3523,15.3758,45450.0
2010-03-09 12:50:00,26.19,26.27,26.18,26.27,49500.0,15.3758,15.4227,15.3699,15.4227,49500.0
2010-03-09 13:00:00,26.27,26.3,26.22,26.23,69450.0,15.4227,15.4404,15.3934,15.3993,69450.0
2010-03-09 13:10:00,26.23,26.27,26.23,26.24,47250.0,15.3993,15.4227,15.3993,15.4051,47250.0
2010-03-09 13:20:00,26.24,26.25,26.23,26.25,30750.0,15.4051,15.411,15.3993,15.411,30750.0
2010-03-09 13:30:00,26.25,26.28,26.23,26.23,68550.0,15.411,15.4286,15.3993,15.3993,68550.0
2010-03-09 13:40:00,26.23,26.26,26.21,26.24,55500.0,15.3993,15.4169,15.3875,15.4051,55500.0
2010-03-09 13:50:00,26.25,26.25,26.2,26.24,61650.0,15.411,15.411,15.3816,15.4051,61650.0
2010-03-09 14:00:00,26.24,26.29,26.24,26.29,65550.0,15.4051,15.4345,15.4051,15.4345,65550.0
2010-03-09 14:10:00,26.28,26.3,26.27,26.28,64500.0,15.4286,15.4404,15.4227,15.4286,64500.0
2010-03-09 14:20:00,26.28,26.36,26.28,26.35,86250.0,15.4286,15.4756,15.4286,15.4697,86250.0
2010-03-09 14:30:00,26.35,26.41,26.35,26.4,288450.0,15.4697,15.5049,15.4697,15.4991,288450.0
2010-03-09 14:40:00,26.4,26.45,26.37,26.45,221100.0,15.4991,15.5284,15.4815,15.5284,221100.0
2010-03-09 14:50:00,26.44,26.47,26.4,26.44,250950.0,15.5225,15.5402,15.4991,15.5225,250950.0
2010-03-09 15:00:00,26.44,26.44,26.4,26.4,162450.0,15.5225,15.5225,15.4991,15.4991,162450.0
2010-03-09 15:10:00,26.4,26.41,26.35,26.38,240600.0,15.4991,15.5049,15.4697,15.4873,240600.0
2010-03-09 15:20:00,26.37,26.41,26.35,26.41,348750.0,15.4815,15.5049,15.4697,15.5049,348750.0
2010-03-09 15:30:00,26.4,26.48,26.4,26.47,326400.0,15.4991,15.546,15.4991,15.5402,326400.0
2010-03-09 15:40:00,26.47,26.5,26.42,26.42,190950.0,15.5402,15.5578,15.5108,15.5108,190950.0
2010-03-09 15:50:00,26.43,26.45,26.39,26.39,582600.0,15.5167,15.5284,15.4932,15.4932,582600.0
2010-03-10 09:30:00,26.47,26.47,26.09,26.37,203700.0,15.5402,15.5402,15.3171,15.4815,203700.0
2010-03-10 09:40:00,26.37,26.63,26.33,26.62,276000.0,15.4815,15.6341,15.458,15.6282,276000.0
2010-03-10 09:50:00,26.61,26.64,26.49,26.54,171150.0,15.6224,15.64,15.5519,15.5813,171150.0
2010-03-10 10:00:00,26.53,26.54,26.47,26.48,185700.0,15.5754,15.5813,15.5402,15.546,185700.0
2010-03-10 10:10:00,26.49,26.51,26.46,26.47,132300.0,15.5519,15.5636,15.5343,15.5402,132300.0
2010-03-10 10:20:00,26.47,26.49,26.43,26.46,87450.0,15.5402,15.5519,15.5167,15.5343,87450.0
2010-03-10 10:30:00,26.47,26.54,26.47,26.49,100950.0,15.5402,15.5813,15.5402,15.5519,100950.0
2010-03-10 10:40:00,26.49,26.51,26.44,26.45,64500.0,15.5519,15.5636,15.5225,15.5284,64500.0
2010-03-10 10:50:00,26.45,26.46,26.43,26.44,44400.0,15.5284,15.5343,15.5167,15.5225,44400.0
2010-03-10 11:00:00,26.44,26.48,26.4,26.4,85350.0,15.5225,15.546,15.4991,15.4991,85350.0
2010-03-10 11:10:00,26.4,26.47,26.39,26.46,73950.0,15.4991,15.5402,15.4932,15.5343,73950.0
2010-03-10 11:20:00,26.46,26.48,26.43,26.43,60000.0,15.5343,15.546,15.5167,15.5167,60000.0
2010-03-10 11:30:00,26.44,26.47,26.37,26.38,76800.0,15.5225,15.5402,15.4815,15.4873,76800.0
2010-03-10 11:40:00,26.37,26.39,26.33,26.37,87900.0,15.4815,15.4932,15.458,15.4815,87900.0
2010-03-10 11:50:00,26.37,26.42,26.37,26.41,70200.0,15.4815,15.5108,15.4815,15.5049,70200.0
2010-03-10 12:00:00,26.4,26.4,26.29,26.31,90450.0,15.4991,15.4991,15.4345,15.4462,90450.0
2010-03-10 12:10:00,26.32,26.33,26.23,26.27,164100.0,15.4521,15.458,15.3993,15.4227,164100.0
2010-03-10 12:20:00,26.28,26.31,26.22,26.22,72000.0,15.4286,15.4462,15.3934,15.3934,72000.0
2010-03-10 12:30:00,26.23,26.25,26.19,26.23,91500.0,15.3993,15.411,15.3758,15.3993,91500.0
2010-03-10 12:40:00,26.24,26.27,26.21,26.26,47700.0,15.4051,15.4227,15.3875,15.4169,47700.0
2010-03-10 12:50:00,26.26,26.3,26.23,26.29,54900.0,15.4169,15.4404,15.3993,15.4345,54900.0
2010-03-10 13:00:00,26.29,26.29,26.25,26.29,31200.0,15.4345,15.4345,15.411,15.4345,31200.0
2010-03-10 13:10:00,26.29,26.37,26.27,26.31,58350.0,15.4345,15.4815,15.4227,15.4462,58350.0
2010-03-10 13:20:00,26.31,26.32,26.25,26.25,62100.0,15.4462,15.4521,15.411,15.411,62100.0
2010-03-10 13:30:00,26.25,26.3,26.25,26.28,65400.0,15.411,15.4404,15.411,15.4286,65400.0
2010-03-10 13:40:00,26.27,26.3,26.27,26.27,88950.0,15.4227,15.4404,15.4227,15.4227,88950.0
2010-03-10 13:50:00,26.28,26.29,26.24,26.29,73650.0,15.4286,15.4345,15.4051,15.4345,73650.0
2010-03-10 14:00:00,26.29,26.37,26.27,26.37,77100.0,15.4345,15.4815,15.4227,15.4815,77100.0
2010-03-10 14:10:00,26.37,26.41,26.35,26.4,68700.0,15.4815,15.5049,15.4697,15.4991,68700.0
2010-03-10 14:20:00,26.39,26.41,26.38,26.41,69900.0,15.4932,15.5049,15.4873,15.5049,69900.0
2010-03-10 14:30:00,26.41,26.42,26.39,26.41,65550.0,15.5049,15.5108,15.4932,15.5049,65550.0
2010-03-10 14:40:00,26.41,26.43,26.4,26.43,101700.0,15.5049,15.5167,15.4991,15.5167,101700.0
2010-03-10 14:50:00,26.43,26.43,26.38,26.39,95550.0,15.5167,15.5167,15.4873,15.4932,95550.0
2010-03-10 15:00:00,26.39,26.42,26.35,26.41,75600.0,15.4932,15.5108,15.4697,15.5049,75600.0
2010-03-10 15:10:00,26.41,26.47,26.39,26.45,119100.0,15.5049,15.5402,15.4932,15.5284,119100.0
2010-03-10 15:20:00,26.45,26.47,26.37,26.38,142500.0,15.5284,15.5402,15.4815,15.4873,142500.0
2010-03-10 15:30:00,26.37,26.41,26.36,26.41,172500.0,15.4815,15.5049,15.4756,15.5049,172500.0
2010-03-10 15:40:00,26.41,26.45,26.4,26.45,178800.0,15.5049,15.5284,15.4991,15.5284,178800.0
2010-03-10 15:50:00,26.45,26.51,26.45,26.51,468900.0,15.5284,15.5636,15.5284,15.5636,468900.0
2010-03-11 09:30:00,26.32,26.5,26.32,26.32,79050.0,15.4521,15.5578,15.4521,15.4521,79050.0
2010-03-11 09:40:00,26.34,26.39,26.19,26.2,71100.0,15.4638,15.4932,15.3758,15.3816,71100.0
2010-03-11 09:50:00,26.19,26.33,26.11,26.32,311100.0,15.3758,15.458,15.3288,15.4521,311100.0
2010-03-11 10:00:00,26.33,26.51,26.33,26.45,106200.0,15.458,15.5636,15.458,15.5284,106200.0
2010-03-11 10:10:00,26.45,26.46,26.4,26.43,42000.0,15.5284,15.5343,15.4991,15.5167,42000.0
2010-03-11 10:20:00,26.43,26.49,26.42,26.46,56400.0,15.5167,15.5519,15.5108,15.5343,56400.0
2010-03-11 10:30:00,26.46,26.49,26.43,26.49,50850.0,15.5343,15.5519,15.5167,15.5519,50850.0
2010-03-11 10:40:00,26.49,26.51,26.45,26.47,48000.0,15.5519,15.5636,15.5284,15.5402,48000.0
2010-03-11 10:50:00,26.47,26.56,26.46,26.51,54450.0,15.5402,15.593,15.5343,15.5636,54450.0
2010-03-11 11:00:00,26.51,26.52,26.47,26.49,38550.0,15.5636,15.5695,15.5402,15.5519,38550.0
2010-03-11 11:10:00,26.49,26.52,26.47,26.5,52800.0,15.5519,15.5695,15.5402,15.5578,52800.0
2010-03-11 11:20:00,26.49,26.55,26.47,26.47,59700.0,15.5519,15.5871,15.5402,15.5402,59700.0
2010-03-11 11:30:00,26.47,26.48,26.39,26.4,57900.0,15.5402,15.546,15.4932,15.4991,57900.0
2010-03-11 11:40:00,26.4,26.45,26.39,26.43,85200.0,15.4991,15.5284,15.4932,15.5167,85200.0
2010-03-11 11:50:00,26.43,26.44,26.39,26.44,69600.0,15.5167,15.5225,15.4932,15.5225,69600.0
2010-03-11 12:00:00,26.44,26.45,26.37,26.4,123000.0,15.5225,15.5284,15.4815,15.4991,123000.0
2010-03-11 12:10:00,26.4,26.41,26.35,26.37,106950.0,15.4991,15.5049,15.4697,15.4815,106950.0
2010-03-11 12:20:00,26.37,26.37,26.3,26.3,98550.0,15.4815,15.4815,15.4404,15.4404,98550.0
2010-03-11 12:30:00,26.3,26.32,26.25,26.3,187350.0,15.4404,15.4521,15.411,15.4404,187350.0
2010-03-11 12:40:00,26.3,26.31,26.27,26.27,57000.0,15.4404,15.4462,15.4227,15.4227,57000.0
2010-03-11 12:50:00,26.27,26.3,26.25,26.3,53100.0,15.4227,15.4404,15.411,15.4404,53100.0
2010-03-11 13:00:00,26.3,26.31,26.27,26.28,70650.0,15.4404,15.4462,15.4227,15.4286,70650.0
2010-03-11 13:10:00,26.28,26.29,26.25,26.25,56400.0,15.4286,15.4345,15.411,15.411,56400.0
2010-03-11 13:20:00,26.25,26.27,26.24,26.27,68700.0,15.411,15.4227,15.4051,15.4227,68700.0
2010-03-11 13:30:00,26.27,26.33,26.26,26.31,50250.0,15.4227,15.458,15.4169,15.4462,50250.0
2010-03-11 13:40:00,26.31,26.33,26.3,26.32,48300.0,15.4462,15.458,15.4404,15.4521,48300.0
2010-03-11 13:50:00,26.32,26.32,26.27,26.27,68250.0,15.4521,15.4521,15.4227,15.4227,68250.0
2010-03-11 14:00:00,26.27,26.29,26.27,26.28,38400.0,15.4227,15.4345,15.4227,15.4286,38400.0
2010-03-11 14:10:00,26.28,26.33,26.27,26.29,53550.0,15.4286,15.458,15.4227,15.4345,53550.0
2010-03-11 14:20:00,26.3,26.35,26.3,26.34,43950.0,15.4404,15.4697,15.4404,15.4638,43950.0
2010-03-11 14:30:00,26.33,26.4,26.33,26.39,74550.0,15.458,15.4991,15.458,15.4932,74550.0
2010-03-11 14:40:00,26.39,26.41,26.39,26.39,52500.0,15.4932,15.5049,15.4932,15.4932,52500.0
2010-03-11 14:50:00,26.39,26.41,26.38,26.39,38850.0,15.4932,15.5049,15.4873,15.4932,38850.0
2010-03-11 15:00:00,26.39,26.47,26.39,26.46,121200.0,15.4932,15.5402,15.4932,15.5343,121200.0
2010-03-11 15:10:00,26.46,26.49,26.43,26.45,119550.0,15.5343,15.5519,15.5167,15.5284,119550.0
2010-03-11 15:20:00,26.45,26.46,26.44,26.45,46200.0,15.5284,15.5343,15.5225,15.5284,46200.0
2010-03-11 15:30:00,26.45,26.47,26.44,26.47,129900.0,15.5284,15.5402,15.5225,15.5402,129900.0
2010-03-11 15:40:00,26.47,26.51,26.47,26.51,99150.0,15.5402,15.5636,15.5402,15.5636,99150.0
2010-03-11 15:50:00,26.51,26.55,26.48,26.53,571650.0,15.5636,15.5871,15.546,15.5754,571650.0
2010-03-12 09:30:00,26.67,26.99,26.55,26.97,381750.0,15.6576,15.8454,15.5871,15.8337,381750.0
2010-03-12 09:40:00,26.96,27.07,26.83,27.07,284100.0,15.8278,15.8924,15.7515,15.8924,284100.0
2010-03-12 09:50:00,27.07,27.25,27.04,27.19,296400.0,15.8924,15.9981,15.8748,15.9629,296400.0
2010-03-12 10:00:00,27.19,27.19,27.01,27.08,319800.0,15.9629,15.9629,15.8572,15.8983,319800.0
2010-03-12 10:10:00,27.07,27.19,27.07,27.17,297450.0,15.8924,15.9629,15.8924,15.9511,297450.0
2010-03-12 10:20:00,27.17,27.39,27.11,27.37,337200.0,15.9511,16.0803,15.9159,16.0685,337200.0
2010-03-12 10:30:00,27.37,27.5,27.29,27.49,315600.0,16.0685,16.1449,16.0216,16.139,315600.0
2010-03-12 10:40:00,27.49,27.53,27.39,27.43,312900.0,16.139,16.1625,16.0803,16.1038,312900.0
2010-03-12 10:50:00,27.43,27.46,27.33,27.33,304950.0,16.1038,16.1214,16.0451,16.0451,304950.0
2010-03-12 11:00:00,27.33,27.39,27.27,27.36,140700.0,16.0451,16.0803,16.0098,16.0627,140700.0
2010-03-12 11:10:00,27.37,27.43,27.35,27.39,166200.0,16.0685,16.1038,16.0568,16.0803,166200.0
2010-03-12 11:20:00,27.39,27.45,27.38,27.41,107250.0,16.0803,16.1155,16.0744,16.092,107250.0
2010-03-12 11:30:00,27.41,27.43,27.37,27.4,170250.0,16.092,16.1038,16.0685,16.0861,170250.0
2010-03-12 11:40:00,27.41,27.47,27.4,27.41,83850.0,16.092,16.1272,16.0861,16.092,83850.0
2010-03-12 11:50:00,27.42,27.45,27.4,27.44,183900.0,16.0979,16.1155,16.0861,16.1096,183900.0
2010-03-12 12:00:00,27.43,27.45,27.43,27.43,138750.0,16.1038,16.1155,16.1038,16.1038,138750.0
2010-03-12 12:10:00,27.43,27.44,27.41,27.42,125100.0,16.1038,16.1096,16.092,16.0979,125100.0
2010-03-12 12:20:00,27.42,27.44,27.41,27.43,112950.0,16.0979,16.1096,16.092,16.1038,112950.0
2010-03-12 12:30:00,27.43,27.45,27.41,27.43,224100.0,16.1038,16.1155,16.092,16.1038,224100.0
2010-03-12 12:40:00,27.44,27.48,27.43,27.48,102450.0,16.1096,16.1331,16.1038,16.1331,102450.0
2010-03-12 12:50:00,27.48,27.57,27.46,27.57,238200.0,16.1331,16.186,16.1214,16.186,238200.0
2010-03-12 13:00:00,27.57,27.57,27.48,27.51,152400.0,16.186,16.186,16.1331,16.1507,152400.0
2010-03-12 13:10:00,27.51,27.62,27.5,27.56,132750.0,16.1507,16.2153,16.1449,16.1801,132750.0
2010-03-12 13:20:00,27.56,27.57,27.52,27.52,137250.0,16.1801,16.186,16.1566,16.1566,137250.0
2010-03-12 13:30:00,27.53,27.55,27.52,27.53,165750.0,16.1625,16.1742,16.1566,16.1625,165750.0
2010-03-12 13:40:00,27.52,27.58,27.49,27.57,217350.0,16.1566,16.1918,16.139,16.186,217350.0
2010-03-12 13:50:00,27.55,27.64,27.54,27.64,155100.0,16.1742,16.2271,16.1683,16.2271,155100.0
2010-03-12 14:00:00,27.63,27.66,27.61,27.63,351300.0,16.2212,16.2388,16.2094,16.2212,351300.0
2010-03-12 14:10:00,27.63,27.79,27.62,27.79,283500.0,16.2212,16.3151,16.2153,16.3151,283500.0
2010-03-12 14:20:00,27.79,27.88,27.57,27.85,375300.0,16.3151,16.368,16.186,16.3503,375300.0
2010-03-12 14:30:00,27.85,27.89,27.81,27.81,206400.0,16.3503,16.3738,16.3269,16.3269,206400.0
2010-03-12 14:40:00,27.81,27.85,27.79,27.82,186000.0,16.3269,16.3503,16.3151,16.3327,186000.0
2010-03-12 14:50:00,27.82,27.82,27.69,27.77,422250.0,16.3327,16.3327,16.2564,16.3034,422250.0
2010-03-12 15:00:00,27.76,27.78,27.71,27.71,529800.0,16.2975,16.3092,16.2681,16.2681,529800.0
2010-03-12 15:10:00,27.72,27.73,27.68,27.68,203100.0,16.274,16.2799,16.2505,16.2505,203100.0
2010-03-12 15:20:00,27.68,27.68,27.61,27.61,299250.0,16.2505,16.2505,16.2094,16.2094,299250.0
2010-03-12 15:30:00,27.61,27.64,27.58,27.61,408000.0,16.2094,16.2271,16.1918,16.2094,408000.0
2010-03-12 15:40:00,27.62,27.64,27.61,27.61,334350.0,16.2153,16.2271,16.2094,16.2094,334350.0
2010-03-12 15:50:00,27.61,27.61,27.55,27.57,939750.0,16.2094,16.2094,16.1742,16.186,939750.0
2010-03-15 09:30:00,27.42,27.51,27.1,27.39,212100.0,16.0979,16.1507,15.91,16.0803,212100.0
2010-03-15 09:40:00,27.37,27.57,27.34,27.53,98700.0,16.0685,16.186,16.0509,16.1625,98700.0
2010-03-15 09:50:00,27.53,27.56,27.37,27.4,127500.0,16.1625,16.1801,16.0685,16.0861,127500.0
2010-03-15 10:00:00,27.39,27.43,27.36,27.42,63600.0,16.0803,16.1038,16.0627,16.0979,63600.0
2010-03-15 10:10:00,27.41,27.46,27.37,27.41,83400.0,16.092,16.1214,16.0685,16.092,83400.0
2010-03-15 10:20:00,27.43,27.48,27.39,27.41,97650.0,16.1038,16.1331,16.0803,16.092,97650.0
2010-03-15 10:30:00,27.42,27.42,27.32,27.37,74400.0,16.0979,16.0979,16.0392,16.0685,74400.0
2010-03-15 10:40:00,27.37,27.4,27.35,27.36,63450.0,16.0685,16.0861,16.0568,16.0627,63450.0
2010-03-15 10:50:00,27.36,27.42,27.35,27.42,55200.0,16.0627,16.0979,16.0568,16.0979,55200.0
2010-03-15 11:00:00,27.42,27.43,27.3,27.35,110850.0,16.0979,16.1038,16.0274,16.0568,110850.0
2010-03-15 11:10:00,27.34,27.35,27.25,27.29,61800.0,16.0509,16.0568,15.9981,16.0216,61800.0
2010-03-15 11:20:00,27.29,27.32,27.23,27.32,81750.0,16.0216,16.0392,15.9863,16.0392,81750.0
2010-03-15 11:30:00,27.32,27.35,27.29,27.34,92250.0,16.0392,16.0568,16.0216,16.0509,92250.0
2010-03-15 11:40:00,27.35,27.39,27.31,27.35,71550.0,16.0568,16.0803,16.0333,16.0568,71550.0
2010-03-15 11:50:00,27.35,27.35,27.29,27.34,47550.0,16.0568,16.0568,16.0216,16.0509,47550.0
2010-03-15 12:00:00,27.34,27.36,27.31,27.35,70350.0,16.0509,16.0627,16.0333,16.0568,70350.0
2010-03-15 12:10:00,27.35,27.39,27.35,27.38,36600.0,16.0568,16.0803,16.0568,16.0744,36600.0
2010-03-15 12:20:00,27.39,27.39,27.33,27.33,48450.0,16.0803,16.0803,16.0451,16.0451,48450.0
2010-03-15 12:30:00,27.33,27.33,27.31,27.32,35100.0,16.0451,16.0451,16.0333,16.0392,35100.0
2010-03-15 12:40:00,27.32,27.38,27.31,27.38,84000.0,16.0392,16.0744,16.0333,16.0744,84000.0
2010-03-15 12:50:00,27.38,27.4,27.35,27.35,39150.0,16.0744,16.0861,16.0568,16.0568,39150.0
2010-03-15 13:00:00,27.35,27.35,27.33,27.33,86850.0,16.0568,16.0568,16.0451,16.0451,86850.0
2010-03-15 13:10:00,27.33,27.34,27.31,27.32,39900.0,16.0451,16.0509,16.0333,16.0392,39900.0
2010-03-15 13:20:00,27.33,27.33,27.29,27.31,28800.0,16.0451,16.0451,16.0216,16.0333,28800.0
2010-03-15 13:30:00,27.31,27.36,27.31,27.36,46050.0,16.0333,16.0627,16.0333,16.0627,46050.0
2010-03-15 13:40:00,27.36,27.36,27.34,27.34,77550.0,16.0627,16.0627,16.0509,16.0509,77550.0
2010-03-15 13:50:00,27.33,27.33,27.31,27.33,39150.0,16.0451,16.0451,16.0333,16.0451,39150.0
2010-03-15 14:00:00,27.33,27.36,27.31,27.33,117450.0,16.0451,16.0627,16.0333,16.0451,117450.0
2010-03-15 14:10:00,27.33,27.34,27.32,27.34,38250.0,16.0451,16.0509,16.0392,16.0509,38250.0
2010-03-15 14:20:00,27.34,27.36,27.33,27.35,72900.0,16.0509,16.0627,16.0451,16.0568,72900.0
2010-03-15 14:30:00,27.35,27.37,27.33,27.37,85200.0,16.0568,16.0685,16.0451,16.0685,85200.0
2010-03-15 14:40:00,27.37,27.41,27.35,27.41,84750.0,16.0685,16.092,16.0568,16.092,84750.0
2010-03-15 14:50:00,27.41,27.45,27.41,27.45,151050.0,16.092,16.1155,16.092,16.1155,151050.0
2010-03-15 15:00:00,27.45,27.47,27.44,27.47,116100.0,16.1155,16.1272,16.1096,16.1272,116100.0
2010-03-15 15:10:00,27.47,27.49,27.45,27.47,94650.0,16.1272,16.139,16.1155,16.1272,94650.0
2010-03-15 15:20:00,27.47,27.54,27.46,27.51,120000.0,16.1272,16.1683,16.1214,16.1507,120000.0
2010-03-15 15:30:00,27.51,27.51,27.45,27.5,102300.0,16.1507,16.1507,16.1155,16.1449,102300.0
2010-03-15 15:40:00,27.5,27.56,27.5,27.56,141300.0,16.1449,16.1801,16.1449,16.1801,141300.0
2010-03-15 15:50:00,27.55,27.59,27.53,27.59,492150.0,16.1742,16.1977,16.1625,16.1977,492150.0
2010-03-16 09:30:00,27.85,27.95,27.77,27.89,256650.0,16.3503,16.409,16.3034,16.3738,256650.0
2010-03-16 09:40:00,27.89,27.92,27.84,27.87,118200.0,16.3738,16.3914,16.3445,16.3621,118200.0
2010-03-16 09:50:00,27.88,27.88,27.77,27.83,114900.0,16.368,16.368,16.3034,16.3386,114900.0
2010-03-16 10:00:00,27.83,27.83,27.78,27.81,59250.0,16.3386,16.3386,16.3092,16.3269,59250.0
2010-03-16 10:10:00,27.81,27.83,27.71,27.74,134100.0,16.3269,16.3386,16.2681,16.2858,134100.0
2010-03-16 10:20:00,27.73,27.76,27.69,27.73,115800.0,16.2799,16.2975,16.2564,16.2799,115800.0
2010-03-16 10:30:00,27.74,27.77,27.73,27.77,93000.0,16.2858,16.3034,16.2799,16.3034,93000.0
2010-03-16 10:40:00,27.77,27.83,27.77,27.79,91200.0,16.3034,16.3386,16.3034,16.3151,91200.0
2010-03-16 10:50:00,27.79,27.87,27.77,27.85,82800.0,16.3151,16.3621,16.3034,16.3503,82800.0
2010-03-16 11:00:00,27.85,27.87,27.81,27.82,64200.0,16.3503,16.3621,16.3269,16.3327,64200.0
2010-03-16 11:10:00,27.81,27.85,27.78,27.82,68100.0,16.3269,16.3503,16.3092,16.3327,68100.0
2010-03-16 11:20:00,27.83,27.85,27.78,27.79,61500.0,16.3386,16.3503,16.3092,16.3151,61500.0
2010-03-16 11:30:00,27.79,27.81,27.75,27.77,80550.0,16.3151,16.3269,16.2916,16.3034,80550.0
2010-03-16 11:40:00,27.76,27.79,27.75,27.75,35550.0,16.2975,16.3151,16.2916,16.2916,35550.0
2010-03-16 11:50:00,27.75,27.76,27.73,27.73,38550.0,16.2916,16.2975,16.2799,16.2799,38550.0
2010-03-16 12:00:00,27.73,27.78,27.73,27.75,43350.0,16.2799,16.3092,16.2799,16.2916,43350.0
2010-03-16 12:10:00,27.75,27.78,27.75,27.77,37350.0,16.2916,16.3092,16.2916,16.3034,37350.0
2010-03-16 12:20:00,27.76,27.77,27.73,27.75,45000.0,16.2975,16.3034,16.2799,16.2916,45000.0
2010-03-16 12:30:00,27.75,27.79,27.7,27.71,145800.0,16.2916,16.3151,16.2623,16.2681,145800.0
2010-03-16 12:40:00,27.71,27.75,27.71,27.73,41100.0,16.2681,16.2916,16.2681,16.2799,41100.0
2010-03-16 12:50:00,27.73,27.73,27.67,27.7,30150.0,16.2799,16.2799,16.2447,16.2623,30150.0
2010-03-16 13:00:00,27.7,27.72,27.7,27.71,36450.0,16.2623,16.274,16.2623,16.2681,36450.0
2010-03-16 13:10:00,27.71,27.71,27.69,27.69,31800.0,16.2681,16.2681,16.2564,16.2564,31800.0
2010-03-16 13:20:00,27.69,27.71,27.69,27.71,33450.0,16.2564,16.2681,16.2564,16.2681,33450.0
2010-03-16 13:30:00,27.7,27.71,27.69,27.7,43800.0,16.2623,16.2681,16.2564,16.2623,43800.0
2010-03-16 13:40:00,27.71,27.71,27.67,27.67,54300.0,16.2681,16.2681,16.2447,16.2447,54300.0
2010-03-16 13:50:00,27.67,27.7,27.66,27.69,30450.0,16.2447,16.2623,16.2388,16.2564,30450.0
2010-03-16 14:00:00,27.69,27.71,27.65,27.71,61950.0,16.2564,16.2681,16.2329,16.2681,61950.0
2010-03-16 14:10:00,27.71,27.79,27.71,27.77,68250.0,16.2681,16.3151,16.2681,16.3034,68250.0
2010-03-16 14:20:00,27.78,27.84,27.75,27.81,88950.0,16.3092,16.3445,16.2916,16.3269,88950.0
2010-03-16 14:30:00,27.81,27.81,27.73,27.75,86850.0,16.3269,16.3269,16.2799,16.2916,86850.0
2010-03-16 14:40:00,27.75,27.77,27.71,27.77,87900.0,16.2916,16.3034,16.2681,16.3034,87900.0
2010-03-16 14:50:00,27.77,27.79,27.73,27.77,102000.0,16.3034,16.3151,16.2799,16.3034,102000.0
2010-03-16 15:00:00,27.77,27.79,27.72,27.73,75300.0,16.3034,16.3151,16.274,16.2799,75300.0
2010-03-16 15:10:00,27.73,27.79,27.71,27.77,137100.0,16.2799,16.3151,16.2681,16.3034,137100.0
2010-03-16 15:20:00,27.77,27.77,27.72,27.73,168450.0,16.3034,16.3034,16.274,16.2799,168450.0
2010-03-16 15:30:00,27.73,27.79,27.71,27.78,155550.0,16.2799,16.3151,16.2681,16.3092,155550.0
2010-03-16 15:40:00,27.79,27.79,27.73,27.75,149550.0,16.3151,16.3151,16.2799,16.2916,149550.0
2010-03-16 15:50:00,27.75,27.85,27.75,27.83,426150.0,16.2916,16.3503,16.2916,16.3386,426150.0
2010-03-17 09:30:00,27.78,27.92,27.54,27.88,160200.0,16.3092,16.3914,16.1683,16.368,160200.0
2010-03-17 09:40:00,27.88,27.98,27.88,27.97,69450.0,16.368,16.4267,16.368,16.4208,69450.0
2010-03-17 09:50:00,27.97,27.99,27.93,27.97,97050.0,16.4208,16.4325,16.3973,16.4208,97050.0
2010-03-17 10:00:00,27.96,28.03,27.91,27.91,112950.0,16.4149,16.456,16.3856,16.3856,112950.0
2010-03-17 10:10:00,27.91,27.95,27.83,27.95,117150.0,16.3856,16.409,16.3386,16.409,117150.0
2010-03-17 10:20:00,27.96,27.96,27.82,27.83,55350.0,16.4149,16.4149,16.3327,16.3386,55350.0
2010-03-17 10:30:00,27.83,27.86,27.81,27.81,198000.0,16.3386,16.3562,16.3269,16.3269,198000.0
2010-03-17 10:40:00,27.81,27.89,27.81,27.89,92700.0,16.3269,16.3738,16.3269,16.3738,92700.0
2010-03-17 10:50:00,27.89,27.89,27.85,27.87,42900.0,16.3738,16.3738,16.3503,16.3621,42900.0
2010-03-17 11:00:00,27.87,27.89,27.85,27.85,69600.0,16.3621,16.3738,16.3503,16.3503,69600.0
2010-03-17 11:10:00,27.87,27.88,27.84,27.88,112500.0,16.3621,16.368,16.3445,16.368,112500.0
2010-03-17 11:20:00,27.87,27.98,27.87,27.98,75300.0,16.3621,16.4267,16.3621,16.4267,75300.0
2010-03-17 11:30:00,27.98,28.0,27.95,28.0,53250.0,16.4267,16.4384,16.409,16.4384,53250.0
2010-03-17 11:40:00,28.0,28.08,27.98,28.08,98400.0,16.4384,16.4854,16.4267,16.4854,98400.0
2010-03-17 11:50:00,28.07,28.13,28.07,28.09,94050.0,16.4795,16.5147,16.4795,16.4912,94050.0
2010-03-17 12:00:00,28.09,28.14,28.05,28.09,101250.0,16.4912,16.5206,16.4678,16.4912,101250.0
2010-03-17 12:10:00,28.09,28.1,28.05,28.08,38250.0,16.4912,16.4971,16.4678,16.4854,38250.0
2010-03-17 12:20:00,28.08,28.09,28.03,28.08,58500.0,16.4854,16.4912,16.456,16.4854,58500.0
2010-03-17 12:30:00,28.07,28.07,27.99,28.02,76650.0,16.4795,16.4795,16.4325,16.4501,76650.0
2010-03-17 12:40:00,28.02,28.09,28.02,28.09,40650.0,16.4501,16.4912,16.4501,16.4912,40650.0
2010-03-17 12:50:00,28.09,28.11,28.07,28.11,52200.0,16.4912,16.503,16.4795,16.503,52200.0
2010-03-17 13:00:00,28.11,28.13,28.09,28.1,50400.0,16.503,16.5147,16.4912,16.4971,50400.0
2010-03-17 13:10:00,28.09,28.1,28.09,28.1,22800.0,16.4912,16.4971,16.4912,16.4971,22800.0
2010-03-17 13:20:00,28.1,28.12,28.07,28.1,66600.0,16.4971,16.5089,16.4795,16.4971,66600.0
2010-03-17 13:30:00,28.11,28.21,28.11,28.16,104850.0,16.503,16.5617,16.503,16.5323,104850.0
2010-03-17 13:40:00,28.17,28.19,28.13,28.16,62700.0,16.5382,16.5499,16.5147,16.5323,62700.0
2010-03-17 13:50:00,28.15,28.17,28.13,28.15,62700.0,16.5265,16.5382,16.5147,16.5265,62700.0
2010-03-17 14:00:00,28.15,28.25,28.15,28.24,298950.0,16.5265,16.5852,16.5265,16.5793,298950.0
2010-03-17 14:10:00,28.23,28.32,28.23,28.31,199050.0,16.5734,16.6263,16.5734,16.6204,199050.0
2010-03-17 14:20:00,28.31,28.35,28.29,28.29,112800.0,16.6204,16.6439,16.6087,16.6087,112800.0
2010-03-17 14:30:00,28.29,28.31,28.25,28.25,112800.0,16.6087,16.6204,16.5852,16.5852,112800.0
2010-03-17 14:40:00,28.24,28.35,28.24,28.34,188550.0,16.5793,16.6439,16.5793,16.638,188550.0
2010-03-17 14:50:00,28.34,28.34,28.29,28.31,283050.0,16.638,16.638,16.6087,16.6204,283050.0
2010-03-17 15:00:00,28.31,28.31,28.24,28.24,387900.0,16.6204,16.6204,16.5793,16.5793,387900.0
2010-03-17 15:10:00,28.24,28.25,28.17,28.17,143250.0,16.5793,16.5852,16.5382,16.5382,143250.0
2010-03-17 15:20:00,28.17,28.18,28.11,28.17,176550.0,16.5382,16.5441,16.503,16.5382,176550.0
2010-03-17 15:30:00,28.18,28.21,28.14,28.19,146400.0,16.5441,16.5617,16.5206,16.5499,146400.0
2010-03-17 15:40:00,28.19,28.25,28.17,28.24,144750.0,16.5499,16.5852,16.5382,16.5793,144750.0
2010-03-17 15:50:00,28.24,28.28,28.22,28.28,480750.0,16.5793,16.6028,16.5676,16.6028,480750.0
2010-03-18 09:30:00,28.15,28.2,27.89,28.02,198600.0,16.5265,16.5558,16.3738,16.4501,198600.0
2010-03-18 09:40:00,28.02,28.11,28.02,28.07,147450.0,16.4501,16.503,16.4501,16.4795,147450.0
2010-03-18 09:50:00,28.06,28.12,28.03,28.11,283350.0,16.4736,16.5089,16.456,16.503,283350.0
2010-03-18 10:00:00,28.11,28.19,28.1,28.12,121800.0,16.503,16.5499,16.4971,16.5089,121800.0
2010-03-18 10:10:00,28.12,28.17,28.1,28.17,84000.0,16.5089,16.5382,16.4971,16.5382,84000.0
2010-03-18 10:20:00,28.18,28.19,28.14,28.14,34200.0,16.5441,16.5499,16.5206,16.5206,34200.0
2010-03-18 10:30:00,28.15,28.18,28.14,28.16,138900.0,16.5265,16.5441,16.5206,16.5323,138900.0
2010-03-18 10:40:00,28.15,28.22,28.15,28.2,180150.0,16.5265,16.5676,16.5265,16.5558,180150.0
2010-03-18 10:50:00,28.21,28.25,28.19,28.19,115200.0,16.5617,16.5852,16.5499,16.5499,115200.0
2010-03-18 11:00:00,28.19,28.23,28.17,28.2,161850.0,16.5499,16.5734,16.5382,16.5558,161850.0
2010-03-18 11:10:00,28.2,28.27,28.19,28.23,249750.0,16.5558,16.5969,16.5499,16.5734,249750.0
2010-03-18 11:20:00,28.23,28.28,28.23,28.27,126600.0,16.5734,16.6028,16.5734,16.5969,126600.0
2010-03-18 11:30:00,28.26,28.28,28.25,28.27,141900.0,16.591,16.6028,16.5852,16.5969,141900.0
2010-03-18 11:40:00,28.27,28.27,28.18,28.2,170400.0,16.5969,16.5969,16.5441,16.5558,170400.0
2010-03-18 11:50:00,28.2,28.24,28.17,28.23,154350.0,16.5558,16.5793,16.5382,16.5734,154350.0
2010-03-18 12:00:00,28.22,28.25,28.21,28.25,163800.0,16.5676,16.5852,16.5617,16.5852,163800.0
2010-03-18 12:10:00,28.24,28.27,28.22,28.25,180300.0,16.5793,16.5969,16.5676,16.5852,180300.0
2010-03-18 12:20:00,28.25,28.26,28.2,28.23,59700.0,16.5852,16.591,16.5558,16.5734,59700.0
2010-03-18 12:30:00,28.23,28.23,28.15,28.17,42000.0,16.5734,16.5734,16.5265,16.5382,42000.0
2010-03-18 12:40:00,28.17,28.19,28.13,28.13,46500.0,16.5382,16.5499,16.5147,16.5147,46500.0
2010-03-18 12:50:00,28.13,28.13,28.11,28.11,28050.0,16.5147,16.5147,16.503,16.503,28050.0
2010-03-18 13:00:00,28.11,28.13,28.09,28.12,82650.0,16.503,16.5147,16.4912,16.5089,82650.0
2010-03-18 13:10:00,28.12,28.13,28.08,28.08,85200.0,16.5089,16.5147,16.4854,16.4854,85200.0
2010-03-18 13:20:00,28.09,28.09,28.05,28.05,40050.0,16.4912,16.4912,16.4678,16.4678,40050.0
2010-03-18 13:30:00,28.05,28.07,28.04,28.07,64050.0,16.4678,16.4795,16.4619,16.4795,64050.0
2010-03-18 13:40:00,28.07,28.07,28.05,28.05,34800.0,16.4795,16.4795,16.4678,16.4678,34800.0
2010-03-18 13:50:00,28.05,28.05,28.02,28.02,45600.0,16.4678,16.4678,16.4501,16.4501,45600.0
2010-03-18 14:00:00,28.03,28.05,28.01,28.04,62700.0,16.456,16.4678,16.4443,16.4619,62700.0
2010-03-18 14:10:00,28.03,28.04,28.0,28.01,54150.0,16.456,16.4619,16.4384,16.4443,54150.0
2010-03-18 14:20:00,28.01,28.04,28.01,28.01,35100.0,16.4443,16.4619,16.4443,16.4443,35100.0
2010-03-18 14:30:00,28.02,28.08,28.01,28.04,67200.0,16.4501,16.4854,16.4443,16.4619,67200.0
2010-03-18 14:40:00,28.04,28.04,27.97,27.98,57450.0,16.4619,16.4619,16.4208,16.4267,57450.0
2010-03-18 14:50:00,27.99,28.0,27.97,28.0,88950.0,16.4325,16.4384,16.4208,16.4384,88950.0
2010-03-18 15:00:00,28.0,28.0,27.97,27.98,50250.0,16.4384,16.4384,16.4208,16.4267,50250.0
2010-03-18 15:10:00,27.98,27.99,27.94,27.96,82350.0,16.4267,16.4325,16.4032,16.4149,82350.0
2010-03-18 15:20:00,27.97,27.99,27.93,27.97,152850.0,16.4208,16.4325,16.3973,16.4208,152850.0
2010-03-18 15:30:00,27.96,28.0,27.95,27.99,177450.0,16.4149,16.4384,16.409,16.4325,177450.0
2010-03-18 15:40:00,27.99,28.03,27.98,28.01,220650.0,16.4325,16.456,16.4267,16.4443,220650.0
2010-03-18 15:50:00,28.02,28.07,28.01,28.03,412800.0,16.4501,16.4795,16.4443,16.456,412800.0
2010-03-19 09:30:00,28.26,28.33,27.79,28.23,2015400.0,16.591,16.6321,16.3151,16.5734,2015400.0
2010-03-19 09:40:00,28.23,28.23,27.99,28.1,139350.0,16.5734,16.5734,16.4325,16.4971,139350.0
2010-03-19 09:50:00,28.1,28.15,28.07,28.11,96600.0,16.4971,16.5265,16.4795,16.503,96600.0
2010-03-19 10:00:00,28.11,28.11,28.06,28.09,60000.0,16.503,16.503,16.4736,16.4912,60000.0
2010-03-19 10:10:00,28.1,28.14,28.01,28.08,94200.0,16.4971,16.5206,16.4443,16.4854,94200.0
2010-03-19 10:20:00,28.09,28.09,28.01,28.07,62250.0,16.4912,16.4912,16.4443,16.4795,62250.0
2010-03-19 10:30:00,28.07,28.07,27.96,28.04,48450.0,16.4795,16.4795,16.4149,16.4619,48450.0
2010-03-19 10:40:00,28.03,28.11,28.03,28.09,57300.0,16.456,16.503,16.456,16.4912,57300.0
2010-03-19 10:50:00,28.09,28.09,27.98,27.99,46500.0,16.4912,16.4912,16.4267,16.4325,46500.0
2010-03-19 11:00:00,27.99,28.01,27.93,27.96,55650.0,16.4325,16.4443,16.3973,16.4149,55650.0
2010-03-19 11:10:00,27.95,27.97,27.88,27.91,76500.0,16.409,16.4208,16.368,16.3856,76500.0
2010-03-19 11:20:00,27.92,27.97,27.91,27.96,61200.0,16.3914,16.4208,16.3856,16.4149,61200.0
2010-03-19 11:30:00,27.96,27.97,27.92,27.93,65550.0,16.4149,16.4208,16.3914,16.3973,65550.0
2010-03-19 11:40:00,27.94,27.97,27.93,27.97,49350.0,16.4032,16.4208,16.3973,16.4208,49350.0
2010-03-19 11:50:00,27.97,27.99,27.94,27.96,43350.0,16.4208,16.4325,16.4032,16.4149,43350.0
2010-03-19 12:00:00,27.95,27.99,27.95,27.96,50850.0,16.409,16.4325,16.409,16.4149,50850.0
2010-03-19 12:10:00,27.96,27.97,27.9,27.9,49800.0,16.4149,16.4208,16.3797,16.3797,49800.0
2010-03-19 12:20:00,27.9,27.95,27.89,27.93,46500.0,16.3797,16.409,16.3738,16.3973,46500.0
2010-03-19 12:30:00,27.94,27.97,27.92,27.95,34800.0,16.4032,16.4208,16.3914,16.409,34800.0
2010-03-19 12:40:00,27.95,27.97,27.93,27.93,28350.0,16.409,16.4208,16.3973,16.3973,28350.0
2010-03-19 12:50:00,27.93,27.95,27.91,27.94,40050.0,16.3973,16.409,16.3856,16.4032,40050.0
2010-03-19 13:00:00,27.94,27.99,27.94,27.97,51900.0,16.4032,16.4325,16.4032,16.4208,51900.0
2010-03-19 13:10:00,27.97,27.99,27.95,27.98,37350.0,16.4208,16.4325,16.409,16.4267,37350.0
2010-03-19 13:20:00,27.97,28.01,27.95,28.01,66150.0,16.4208,16.4443,16.409,16.4443,66150.0
2010-03-19 13:30:00,28.01,28.01,27.95,27.96,40650.0,16.4443,16.4443,16.409,16.4149,40650.0
2010-03-19 13:40:00,27.97,27.97,27.95,27.97,58350.0,16.4208,16.4208,16.409,16.4208,58350.0
2010-03-19 13:50:00,27.96,28.01,27.95,28.01,39750.0,16.4149,16.4443,16.409,16.4443,39750.0
2010-03-19 14:00:00,28.01,28.05,27.97,28.04,40050.0,16.4443,16.4678,16.4208,16.4619,40050.0
2010-03-19 14:10:00,28.04,28.07,28.02,28.07,55350.0,16.4619,16.4795,16.4501,16.4795,55350.0
2010-03-19 14:20:00,28.07,28.11,28.07,28.11,83400.0,16.4795,16.503,16.4795,16.503,83400.0
2010-03-19 14:30:00,28.1,28.11,28.06,28.08,74550.0,16.4971,16.503,16.4736,16.4854,74550.0
2010-03-19 14:40:00,28.08,28.13,28.05,28.12,102150.0,16.4854,16.5147,16.4678,16.5089,102150.0
2010-03-19 14:50:00,28.13,28.13,28.07,28.09,94950.0,16.5147,16.5147,16.4795,16.4912,94950.0
2010-03-19 15:00:00,28.09,28.13,28.09,28.13,90150.0,16.4912,16.5147,16.4912,16.5147,90150.0
2010-03-19 15:10:00,28.13,28.14,28.12,28.13,60900.0,16.5147,16.5206,16.5089,16.5147,60900.0
2010-03-19 15:20:00,28.14,28.16,28.1,28.15,109500.0,16.5206,16.5323,16.4971,16.5265,109500.0
2010-03-19 15:30:00,28.15,28.15,28.03,28.03,161850.0,16.5265,16.5265,16.456,16.456,161850.0
2010-03-19 15:40:00,28.03,28.08,27.99,28.07,199350.0,16.456,16.4854,16.4325,16.4795,199350.0
2010-03-19 15:50:00,28.07,28.15,28.07,28.15,534750.0,16.4795,16.5265,16.4795,16.5265,534750.0
2010-03-22 09:30:00,28.07,28.2,27.87,28.17,164550.0,16.4795,16.5558,16.3621,16.5382,164550.0
2010-03-22 09:40:00,28.17,28.43,28.14,28.43,168300.0,16.5382,16.6908,16.5206,16.6908,168300.0
2010-03-22 09:50:00,28.43,28.65,28.43,28.59,257850.0,16.6908,16.82,16.6908,16.7848,257850.0
2010-03-22 10:00:00,28.59,28.59,28.38,28.43,99300.0,16.7848,16.7848,16.6615,16.6908,99300.0
2010-03-22 10:10:00,28.44,28.44,28.33,28.35,64950.0,16.6967,16.6967,16.6321,16.6439,64950.0
2010-03-22 10:20:00,28.35,28.59,28.35,28.53,87900.0,16.6439,16.7848,16.6439,16.7496,87900.0
2010-03-22 10:30:00,28.54,28.61,28.51,28.54,68700.0,16.7554,16.7965,16.7378,16.7554,68700.0
2010-03-22 10:40:00,28.54,28.57,28.48,28.54,41250.0,16.7554,16.773,16.7202,16.7554,41250.0
2010-03-22 10:50:00,28.54,28.62,28.53,28.55,70650.0,16.7554,16.8024,16.7496,16.7613,70650.0
2010-03-22 11:00:00,28.55,28.63,28.55,28.59,126000.0,16.7613,16.8083,16.7613,16.7848,126000.0
2010-03-22 11:10:00,28.59,28.61,28.55,28.58,61350.0,16.7848,16.7965,16.7613,16.7789,61350.0
2010-03-22 11:20:00,28.58,28.65,28.58,28.6,58950.0,16.7789,16.82,16.7789,16.7907,58950.0
2010-03-22 11:30:00,28.59,28.61,28.55,28.6,122850.0,16.7848,16.7965,16.7613,16.7907,122850.0
2010-03-22 11:40:00,28.6,28.64,28.6,28.61,77250.0,16.7907,16.8141,16.7907,16.7965,77250.0
2010-03-22 11:50:00,28.61,28.63,28.56,28.61,112500.0,16.7965,16.8083,16.7672,16.7965,112500.0
2010-03-22 12:00:00,28.6,28.65,28.59,28.63,131250.0,16.7907,16.82,16.7848,16.8083,131250.0
2010-03-22 12:10:00,28.63,28.65,28.62,28.63,101400.0,16.8083,16.82,16.8024,16.8083,101400.0
2010-03-22 12:20:00,28.63,28.75,28.63,28.75,152100.0,16.8083,16.8787,16.8083,16.8787,152100.0
2010-03-22 12:30:00,28.75,28.91,28.75,28.87,240600.0,16.8787,16.9726,16.8787,16.9492,240600.0
2010-03-22 12:40:00,28.87,28.89,28.81,28.83,51000.0,16.9492,16.9609,16.9139,16.9257,51000.0
2010-03-22 12:50:00,28.83,28.85,28.77,28.84,58950.0,16.9257,16.9374,16.8905,16.9316,58950.0
2010-03-22 13:00:00,28.85,28.9,28.83,28.84,93000.0,16.9374,16.9668,16.9257,16.9316,93000.0
2010-03-22 13:10:00,28.83,28.87,28.83,28.87,49200.0,16.9257,16.9492,16.9257,16.9492,49200.0
2010-03-22 13:20:00,28.87,28.87,28.82,28.83,55950.0,16.9492,16.9492,16.9198,16.9257,55950.0
2010-03-22 13:30:00,28.83,28.86,28.79,28.79,79650.0,16.9257,16.9433,16.9022,16.9022,79650.0
2010-03-22 13:40:00,28.79,28.84,28.79,28.83,38550.0,16.9022,16.9316,16.9022,16.9257,38550.0
2010-03-22 13:50:00,28.84,28.85,28.82,28.83,55800.0,16.9316,16.9374,16.9198,16.9257,55800.0
2010-03-22 14:00:00,28.83,28.83,28.76,28.76,53550.0,16.9257,16.9257,16.8846,16.8846,53550.0
2010-03-22 14:10:00,28.76,28.81,28.74,28.79,35400.0,16.8846,16.9139,16.8728,16.9022,35400.0
2010-03-22 14:20:00,28.79,28.83,28.77,28.83,72750.0,16.9022,16.9257,16.8905,16.9257,72750.0
2010-03-22 14:30:00,28.83,28.86,28.81,28.85,65700.0,16.9257,16.9433,16.9139,16.9374,65700.0
2010-03-22 14:40:00,28.85,28.86,28.83,28.86,57750.0,16.9374,16.9433,16.9257,16.9433,57750.0
2010-03-22 14:50:00,28.86,28.86,28.81,28.83,74100.0,16.9433,16.9433,16.9139,16.9257,74100.0
2010-03-22 15:00:00,28.83,28.86,28.81,28.83,97650.0,16.9257,16.9433,16.9139,16.9257,97650.0
2010-03-22 15:10:00,28.83,28.86,28.82,28.85,89550.0,16.9257,16.9433,16.9198,16.9374,89550.0
2010-03-22 15:20:00,28.86,28.86,28.85,28.85,137100.0,16.9433,16.9433,16.9374,16.9374,137100.0
2010-03-22 15:30:00,28.86,28.87,28.83,28.85,159150.0,16.9433,16.9492,16.9257,16.9374,159150.0
2010-03-22 15:40:00,28.86,28.87,28.84,28.87,227100.0,16.9433,16.9492,16.9316,16.9492,227100.0
2010-03-22 15:50:00,28.87,28.87,28.81,28.82,500400.0,16.9492,16.9492,16.9139,16.9198,500400.0
2010-03-23 09:30:00,28.82,28.83,28.64,28.67,159450.0,16.9198,16.9257,16.8141,16.8317,159450.0
2010-03-23 09:40:00,28.67,28.67,28.54,28.57,138150.0,16.8317,16.8317,16.7554,16.773,138150.0
2010-03-23 09:50:00,28.57,28.59,28.51,28.53,114150.0,16.773,16.7848,16.7378,16.7496,114150.0
2010-03-23 10:00:00,28.53,28.67,28.52,28.66,251550.0,16.7496,16.8317,16.7437,16.8259,251550.0
2010-03-23 10:10:00,28.67,28.76,28.63,28.71,108750.0,16.8317,16.8846,16.8083,16.8552,108750.0
2010-03-23 10:20:00,28.71,28.73,28.64,28.65,146700.0,16.8552,16.867,16.8141,16.82,146700.0
2010-03-23 10:30:00,28.65,28.67,28.58,28.59,73050.0,16.82,16.8317,16.7789,16.7848,73050.0
2010-03-23 10:40:00,28.6,28.6,28.53,28.55,66450.0,16.7907,16.7907,16.7496,16.7613,66450.0
2010-03-23 10:50:00,28.55,28.59,28.46,28.49,110400.0,16.7613,16.7848,16.7085,16.7261,110400.0
2010-03-23 11:00:00,28.5,28.52,28.43,28.45,87300.0,16.7319,16.7437,16.6908,16.7026,87300.0
2010-03-23 11:10:00,28.45,28.53,28.43,28.53,160500.0,16.7026,16.7496,16.6908,16.7496,160500.0
2010-03-23 11:20:00,28.53,28.55,28.51,28.55,69000.0,16.7496,16.7613,16.7378,16.7613,69000.0
2010-03-23 11:30:00,28.56,28.57,28.53,28.54,40500.0,16.7672,16.773,16.7496,16.7554,40500.0
2010-03-23 11:40:00,28.55,28.6,28.53,28.55,84450.0,16.7613,16.7907,16.7496,16.7613,84450.0
2010-03-23 11:50:00,28.55,28.6,28.53,28.59,48150.0,16.7613,16.7907,16.7496,16.7848,48150.0
2010-03-23 12:00:00,28.59,28.64,28.57,28.62,60000.0,16.7848,16.8141,16.773,16.8024,60000.0
2010-03-23 12:10:00,28.63,28.67,28.6,28.61,62700.0,16.8083,16.8317,16.7907,16.7965,62700.0
2010-03-23 12:20:00,28.62,28.65,28.6,28.65,46200.0,16.8024,16.82,16.7907,16.82,46200.0
2010-03-23 12:30:00,28.65,28.65,28.6,28.61,62850.0,16.82,16.82,16.7907,16.7965,62850.0
2010-03-23 12:40:00,28.61,28.62,28.59,28.61,40800.0,16.7965,16.8024,16.7848,16.7965,40800.0
2010-03-23 12:50:00,28.62,28.63,28.58,28.6,55650.0,16.8024,16.8083,16.7789,16.7907,55650.0
2010-03-23 13:00:00,28.6,28.61,28.57,28.59,57300.0,16.7907,16.7965,16.773,16.7848,57300.0
2010-03-23 13:10:00,28.59,28.6,28.57,28.59,52350.0,16.7848,16.7907,16.773,16.7848,52350.0
2010-03-23 13:20:00,28.59,28.62,28.58,28.61,59250.0,16.7848,16.8024,16.7789,16.7965,59250.0
2010-03-23 13:30:00,28.61,28.61,28.58,28.59,39600.0,16.7965,16.7965,16.7789,16.7848,39600.0
2010-03-23 13:40:00,28.59,28.6,28.55,28.55,52350.0,16.7848,16.7907,16.7613,16.7613,52350.0
2010-03-23 13:50:00,28.55,28.57,28.53,28.53,72000.0,16.7613,16.773,16.7496,16.7496,72000.0
2010-03-23 14:00:00,28.53,28.59,28.53,28.58,61050.0,16.7496,16.7848,16.7496,16.7789,61050.0
2010-03-23 14:10:00,28.58,28.59,28.55,28.57,77550.0,16.7789,16.7848,16.7613,16.773,77550.0
2010-03-23 14:20:00,28.57,28.64,28.57,28.63,136050.0,16.773,16.8141,16.773,16.8083,136050.0
2010-03-23 14:30:00,28.63,28.63,28.59,28.61,83850.0,16.8083,16.8083,16.7848,16.7965,83850.0
2010-03-23 14:40:00,28.61,28.65,28.6,28.63,58500.0,16.7965,16.82,16.7907,16.8083,58500.0
2010-03-23 14:50:00,28.63,28.63,28.59,28.62,76200.0,16.8083,16.8083,16.7848,16.8024,76200.0
2010-03-23 15:00:00,28.62,28.69,28.6,28.67,130350.0,16.8024,16.8435,16.7907,16.8317,130350.0
2010-03-23 15:10:00,28.67,28.74,28.66,28.69,168900.0,16.8317,16.8728,16.8259,16.8435,168900.0
2010-03-23 15:20:00,28.7,28.79,28.69,28.79,137550.0,16.8494,16.9022,16.8435,16.9022,137550.0
2010-03-23 15:30:00,28.79,28.81,28.75,28.79,153150.0,16.9022,16.9139,16.8787,16.9022,153150.0
2010-03-23 15:40:00,28.79,28.82,28.77,28.81,213150.0,16.9022,16.9198,16.8905,16.9139,213150.0
2010-03-23 15:50:00,28.81,28.83,28.77,28.83,404850.0,16.9139,16.9257,16.8905,16.9257,404850.0
2010-03-24 09:30:00,28.82,28.91,28.69,28.8,109650.0,16.9198,16.9726,16.8435,16.9081,109650.0
2010-03-24 09:40:00,28.81,28.88,28.77,28.85,107700.0,16.9139,16.955,16.8905,16.9374,107700.0
2010-03-24 09:50:00,28.87,28.87,28.72,28.75,97350.0,16.9492,16.9492,16.8611,16.8787,97350.0
2010-03-24 10:00:00,28.75,28.87,28.65,28.87,151500.0,16.8787,16.9492,16.82,16.9492,151500.0
2010-03-24 10:10:00,28.89,28.95,28.85,28.93,192450.0,16.9609,16.9961,16.9374,16.9844,192450.0
2010-03-24 10:20:00,28.93,28.96,28.85,28.89,75900.0,16.9844,17.002,16.9374,16.9609,75900.0
2010-03-24 10:30:00,28.89,29.01,28.87,28.93,117450.0,16.9609,17.0314,16.9492,16.9844,117450.0
2010-03-24 10:40:00,28.93,29.07,28.91,29.07,136500.0,16.9844,17.0666,16.9726,17.0666,136500.0
2010-03-24 10:50:00,29.06,29.06,28.95,28.95,54150.0,17.0607,17.0607,16.9961,16.9961,54150.0
2010-03-24 11:00:00,28.96,28.97,28.88,28.89,85950.0,17.002,17.0079,16.955,16.9609,85950.0
2010-03-24 11:10:00,28.89,28.89,28.71,28.71,130350.0,16.9609,16.9609,16.8552,16.8552,130350.0
2010-03-24 11:20:00,28.72,28.79,28.71,28.77,54900.0,16.8611,16.9022,16.8552,16.8905,54900.0
2010-03-24 11:30:00,28.78,28.81,28.76,28.81,64050.0,16.8963,16.9139,16.8846,16.9139,64050.0
2010-03-24 11:40:00,28.81,28.87,28.81,28.83,45300.0,16.9139,16.9492,16.9139,16.9257,45300.0
2010-03-24 11:50:00,28.83,28.89,28.83,28.88,39300.0,16.9257,16.9609,16.9257,16.955,39300.0
2010-03-24 12:00:00,28.89,28.92,28.88,28.88,57150.0,16.9609,16.9785,16.955,16.955,57150.0
2010-03-24 12:10:00,28.88,28.89,28.85,28.85,39150.0,16.955,16.9609,16.9374,16.9374,39150.0
2010-03-24 12:20:00,28.84,28.87,28.84,28.85,44400.0,16.9316,16.9492,16.9316,16.9374,44400.0
2010-03-24 12:30:00,28.85,28.89,28.85,28.85,66150.0,16.9374,16.9609,16.9374,16.9374,66150.0
2010-03-24 12:40:00,28.85,28.9,28.83,28.87,45450.0,16.9374,16.9668,16.9257,16.9492,45450.0
2010-03-24 12:50:00,28.87,28.87,28.83,28.83,36900.0,16.9492,16.9492,16.9257,16.9257,36900.0
2010-03-24 13:00:00,28.83,28.84,28.78,28.78,181050.0,16.9257,16.9316,16.8963,16.8963,181050.0
2010-03-24 13:10:00,28.78,28.8,28.65,28.65,143100.0,16.8963,16.9081,16.82,16.82,143100.0
2010-03-24 13:20:00,28.66,28.68,28.65,28.67,54600.0,16.8259,16.8376,16.82,16.8317,54600.0
2010-03-24 13:30:00,28.67,28.73,28.67,28.73,41550.0,16.8317,16.867,16.8317,16.867,41550.0
2010-03-24 13:40:00,28.73,28.76,28.69,28.7,81900.0,16.867,16.8846,16.8435,16.8494,81900.0
2010-03-24 13:50:00,28.7,28.73,28.68,28.73,86400.0,16.8494,16.867,16.8376,16.867,86400.0
2010-03-24 14:00:00,28.72,28.75,28.71,28.75,121350.0,16.8611,16.8787,16.8552,16.8787,121350.0
2010-03-24 14:10:00,28.75,28.79,28.75,28.78,57150.0,16.8787,16.9022,16.8787,16.8963,57150.0
2010-03-24 14:20:00,28.78,28.8,28.74,28.75,68100.0,16.8963,16.9081,16.8728,16.8787,68100.0
2010-03-24 14:30:00,28.75,28.77,28.74,28.75,113850.0,16.8787,16.8905,16.8728,16.8787,113850.0
2010-03-24 14:40:00,28.75,28.77,28.71,28.71,108150.0,16.8787,16.8905,16.8552,16.8552,108150.0
2010-03-24 14:50:00,28.71,28.73,28.69,28.7,91650.0,16.8552,16.867,16.8435,16.8494,91650.0
2010-03-24 15:00:00,28.7,28.77,28.69,28.76,99900.0,16.8494,16.8905,16.8435,16.8846,99900.0
2010-03-24 15:10:00,28.76,28.77,28.71,28.71,190200.0,16.8846,16.8905,16.8552,16.8552,190200.0
2010-03-24 15:20:00,28.71,28.73,28.69,28.7,91800.0,16.8552,16.867,16.8435,16.8494,91800.0
2010-03-24 15:30:00,28.7,28.79,28.69,28.79,171000.0,16.8494,16.9022,16.8435,16.9022,171000.0
2010-03-24 15:40:00,28.79,28.79,28.74,28.75,164700.0,16.9022,16.9022,16.8728,16.8787,164700.0
2010-03-24 15:50:00,28.75,28.75,28.71,28.71,253200.0,16.8787,16.8787,16.8552,16.8552,253200.0
2010-03-25 09:30:00,28.95,29.01,28.87,28.9,204900.0,16.9961,17.0314,16.9492,16.9668,204900.0
2010-03-25 09:40:00,28.9,28.94,28.83,28.85,142650.0,16.9668,16.9903,16.9257,16.9374,142650.0
2010-03-25 09:50:00,28.85,28.9,28.8,28.87,112200.0,16.9374,16.9668,16.9081,16.9492,112200.0
2010-03-25 10:00:00,28.88,28.91,28.7,28.72,95400.0,16.955,16.9726,16.8494,16.8611,95400.0
2010-03-25 10:10:00,28.73,28.87,28.73,28.86,57000.0,16.867,16.9492,16.867,16.9433,57000.0
2010-03-25 10:20:00,28.86,28.91,28.8,28.9,225450.0,16.9433,16.9726,16.9081,16.9668,225450.0
2010-03-25 10:30:00,28.9,28.97,28.88,28.97,292200.0,16.9668,17.0079,16.955,17.0079,292200.0
2010-03-25 10:40:00,28.97,29.03,28.97,29.01,110400.0,17.0079,17.0431,17.0079,17.0314,110400.0
2010-03-25 10:50:00,29.01,29.03,28.98,29.0,101250.0,17.0314,17.0431,17.0137,17.0255,101250.0
2010-03-25 11:00:00,29.01,29.05,28.97,29.03,131100.0,17.0314,17.0548,17.0079,17.0431,131100.0
2010-03-25 11:10:00,29.03,29.25,29.03,29.25,272700.0,17.0431,17.1723,17.0431,17.1723,272700.0
2010-03-25 11:20:00,29.25,29.37,29.25,29.37,151200.0,17.1723,17.2427,17.1723,17.2427,151200.0
2010-03-25 11:30:00,29.37,29.42,29.37,29.41,412200.0,17.2427,17.2721,17.2427,17.2662,412200.0
2010-03-25 11:40:00,29.41,29.5,29.4,29.43,147450.0,17.2662,17.319,17.2603,17.2779,147450.0
2010-03-25 11:50:00,29.42,29.46,29.41,29.45,81750.0,17.2721,17.2955,17.2662,17.2897,81750.0
2010-03-25 12:00:00,29.45,29.49,29.42,29.48,96750.0,17.2897,17.3132,17.2721,17.3073,96750.0
2010-03-25 12:10:00,29.47,29.48,29.41,29.42,60600.0,17.3014,17.3073,17.2662,17.2721,60600.0
2010-03-25 12:20:00,29.42,29.46,29.4,29.46,74400.0,17.2721,17.2955,17.2603,17.2955,74400.0
2010-03-25 12:30:00,29.46,29.53,29.46,29.52,82050.0,17.2955,17.3366,17.2955,17.3308,82050.0
2010-03-25 12:40:00,29.52,29.61,29.49,29.59,150000.0,17.3308,17.3836,17.3132,17.3719,150000.0
2010-03-25 12:50:00,29.59,29.61,29.57,29.61,75000.0,17.3719,17.3836,17.3601,17.3836,75000.0
2010-03-25 13:00:00,29.61,29.65,29.6,29.63,96000.0,17.3836,17.4071,17.3777,17.3954,96000.0
2010-03-25 13:10:00,29.63,29.69,29.63,29.69,83100.0,17.3954,17.4306,17.3954,17.4306,83100.0
2010-03-25 13:20:00,29.69,29.69,29.65,29.65,115500.0,17.4306,17.4306,17.4071,17.4071,115500.0
2010-03-25 13:30:00,29.65,29.65,29.54,29.57,220950.0,17.4071,17.4071,17.3425,17.3601,220950.0
2010-03-25 13:40:00,29.57,29.57,29.5,29.51,103050.0,17.3601,17.3601,17.319,17.3249,103050.0
2010-03-25 13:50:00,29.51,29.53,29.4,29.42,118050.0,17.3249,17.3366,17.2603,17.2721,118050.0
2010-03-25 14:00:00,29.42,29.47,29.39,29.42,77850.0,17.2721,17.3014,17.2545,17.2721,77850.0
2010-03-25 14:10:00,29.43,29.45,29.38,29.39,108750.0,17.2779,17.2897,17.2486,17.2545,108750.0
2010-03-25 14:20:00,29.39,29.4,29.23,29.25,171000.0,17.2545,17.2603,17.1605,17.1723,171000.0
2010-03-25 14:30:00,29.25,29.27,29.23,29.25,87150.0,17.1723,17.184,17.1605,17.1723,87150.0
2010-03-25 14:40:00,29.26,29.27,29.21,29.21,71100.0,17.1781,17.184,17.1488,17.1488,71100.0
2010-03-25 14:50:00,29.21,29.25,29.18,29.22,102750.0,17.1488,17.1723,17.1312,17.1546,102750.0
2010-03-25 15:00:00,29.21,29.32,29.21,29.31,135000.0,17.1488,17.2134,17.1488,17.2075,135000.0
2010-03-25 15:10:00,29.31,29.34,29.3,29.31,98550.0,17.2075,17.2251,17.2016,17.2075,98550.0
2010-03-25 15:20:00,29.31,29.33,29.27,29.27,142800.0,17.2075,17.2192,17.184,17.184,142800.0
2010-03-25 15:30:00,29.28,29.28,29.13,29.13,242550.0,17.1899,17.1899,17.1018,17.1018,242550.0
2010-03-25 15:40:00,29.13,29.17,29.04,29.05,309150.0,17.1018,17.1253,17.049,17.0548,309150.0
2010-03-25 15:50:00,29.05,29.09,28.95,28.95,651900.0,17.0548,17.0783,16.9961,16.9961,651900.0
2010-03-26 09:30:00,29.2,29.39,28.99,29.19,136950.0,17.1429,17.2545,17.0196,17.137,136950.0
2010-03-26 09:40:00,29.19,29.19,29.03,29.1,121200.0,17.137,17.137,17.0431,17.0842,121200.0
2010-03-26 09:50:00,29.11,29.27,29.1,29.15,204150.0,17.0901,17.184,17.0842,17.1136,204150.0
2010-03-26 10:00:00,29.17,29.34,29.16,29.31,111150.0,17.1253,17.2251,17.1194,17.2075,111150.0
2010-03-26 10:10:00,29.29,29.31,29.26,29.28,65850.0,17.1957,17.2075,17.1781,17.1899,65850.0
2010-03-26 10:20:00,29.28,29.33,29.27,29.31,50850.0,17.1899,17.2192,17.184,17.2075,50850.0
2010-03-26 10:30:00,29.31,29.33,29.28,29.31,46350.0,17.2075,17.2192,17.1899,17.2075,46350.0
2010-03-26 10:40:00,29.33,29.33,29.27,29.29,51300.0,17.2192,17.2192,17.184,17.1957,51300.0
2010-03-26 10:50:00,29.29,29.31,29.24,29.25,127950.0,17.1957,17.2075,17.1664,17.1723,127950.0
2010-03-26 11:00:00,29.25,29.27,29.22,29.22,88050.0,17.1723,17.184,17.1546,17.1546,88050.0
2010-03-26 11:10:00,29.22,29.26,29.21,29.23,71850.0,17.1546,17.1781,17.1488,17.1605,71850.0
2010-03-26 11:20:00,29.23,29.25,29.2,29.21,77850.0,17.1605,17.1723,17.1429,17.1488,77850.0
2010-03-26 11:30:00,29.21,29.22,29.17,29.2,69000.0,17.1488,17.1546,17.1253,17.1429,69000.0
2010-03-26 11:40:00,29.19,29.21,29.17,29.2,80100.0,17.137,17.1488,17.1253,17.1429,80100.0
2010-03-26 11:50:00,29.2,29.23,29.2,29.23,43500.0,17.1429,17.1605,17.1429,17.1605,43500.0
2010-03-26 12:00:00,29.22,29.23,29.19,29.19,51750.0,17.1546,17.1605,17.137,17.137,51750.0
2010-03-26 12:10:00,29.19,29.2,29.17,29.17,53850.0,17.137,17.1429,17.1253,17.1253,53850.0
2010-03-26 12:20:00,29.17,29.17,29.06,29.07,114000.0,17.1253,17.1253,17.0607,17.0666,114000.0
2010-03-26 12:30:00,29.07,29.1,29.04,29.05,56850.0,17.0666,17.0842,17.049,17.0548,56850.0
2010-03-26 12:40:00,29.04,29.07,28.99,28.99,61500.0,17.049,17.0666,17.0196,17.0196,61500.0
2010-03-26 12:50:00,28.99,29.04,28.95,28.99,46500.0,17.0196,17.049,16.9961,17.0196,46500.0
2010-03-26 13:00:00,28.98,29.01,28.87,28.87,68250.0,17.0137,17.0314,16.9492,16.9492,68250.0
2010-03-26 13:10:00,28.87,28.91,28.86,28.88,42750.0,16.9492,16.9726,16.9433,16.955,42750.0
2010-03-26 13:20:00,28.88,28.93,28.88,28.89,44100.0,16.955,16.9844,16.955,16.9609,44100.0
2010-03-26 13:30:00,28.88,28.95,28.85,28.92,62850.0,16.955,16.9961,16.9374,16.9785,62850.0
2010-03-26 13:40:00,28.93,28.97,28.92,28.95,119550.0,16.9844,17.0079,16.9785,16.9961,119550.0
2010-03-26 13:50:00,28.95,28.98,28.95,28.96,86850.0,16.9961,17.0137,16.9961,17.002,86850.0
2010-03-26 14:00:00,28.96,28.98,28.91,28.98,91350.0,17.002,17.0137,16.9726,17.0137,91350.0
2010-03-26 14:10:00,28.98,29.03,28.96,29.02,59550.0,17.0137,17.0431,17.002,17.0372,59550.0
2010-03-26 14:20:00,29.02,29.09,28.99,29.09,85800.0,17.0372,17.0783,17.0196,17.0783,85800.0
2010-03-26 14:30:00,29.08,29.11,29.06,29.09,55500.0,17.0725,17.0901,17.0607,17.0783,55500.0
2010-03-26 14:40:00,29.1,29.13,29.04,29.04,73650.0,17.0842,17.1018,17.049,17.049,73650.0
2010-03-26 14:50:00,29.04,29.07,29.01,29.02,77250.0,17.049,17.0666,17.0314,17.0372,77250.0
2010-03-26 15:00:00,29.02,29.05,29.02,29.03,68850.0,17.0372,17.0548,17.0372,17.0431,68850.0
2010-03-26 15:10:00,29.02,29.07,28.99,29.07,67050.0,17.0372,17.0666,17.0196,17.0666,67050.0
2010-03-26 15:20:00,29.06,29.07,29.01,29.04,53400.0,17.0607,17.0666,17.0314,17.049,53400.0
2010-03-26 15:30:00,29.04,29.09,29.03,29.09,113550.0,17.049,17.0783,17.0431,17.0783,113550.0
2010-03-26 15:40:00,29.09,29.11,29.05,29.09,90300.0,17.0783,17.0901,17.0548,17.0783,90300.0
2010-03-26 15:50:00,29.09,29.13,29.08,29.12,238200.0,17.0783,17.1018,17.0725,17.0959,238200.0
2010-03-29 09:30:00,29.18,29.29,29.03,29.24,89700.0,17.1312,17.1957,17.0431,17.1664,89700.0
2010-03-29 09:40:00,29.25,29.3,29.23,29.29,56400.0,17.1723,17.2016,17.1605,17.1957,56400.0
2010-03-29 09:50:00,29.29,29.37,29.29,29.3,93750.0,17.1957,17.2427,17.1957,17.2016,93750.0
2010-03-29 10:00:00,29.31,29.35,29.29,29.33,113700.0,17.2075,17.231,17.1957,17.2192,113700.0
2010-03-29 10:10:00,29.33,29.36,29.3,29.31,62700.0,17.2192,17.2368,17.2016,17.2075,62700.0
2010-03-29 10:20:00,29.31,29.33,29.28,29.3,59850.0,17.2075,17.2192,17.1899,17.2016,59850.0
2010-03-29 10:30:00,29.3,29.4,29.24,29.37,100950.0,17.2016,17.2603,17.1664,17.2427,100950.0
2010-03-29 10:40:00,29.37,29.37,29.33,29.33,37800.0,17.2427,17.2427,17.2192,17.2192,37800.0
2010-03-29 10:50:00,29.34,29.35,29.31,29.35,54750.0,17.2251,17.231,17.2075,17.231,54750.0
2010-03-29 11:00:00,29.35,29.36,29.29,29.31,46650.0,17.231,17.2368,17.1957,17.2075,46650.0
2010-03-29 11:10:00,29.31,29.37,29.31,29.31,60150.0,17.2075,17.2427,17.2075,17.2075,60150.0
2010-03-29 11:20:00,29.33,29.41,29.3,29.36,45900.0,17.2192,17.2662,17.2016,17.2368,45900.0
2010-03-29 11:30:00,29.37,29.37,29.31,29.33,36450.0,17.2427,17.2427,17.2075,17.2192,36450.0
2010-03-29 11:40:00,29.33,29.33,29.29,29.29,39150.0,17.2192,17.2192,17.1957,17.1957,39150.0
2010-03-29 11:50:00,29.29,29.33,29.25,29.32,42600.0,17.1957,17.2192,17.1723,17.2134,42600.0
2010-03-29 12:00:00,29.32,29.33,29.28,29.29,50100.0,17.2134,17.2192,17.1899,17.1957,50100.0
2010-03-29 12:10:00,29.28,29.31,29.28,29.29,24600.0,17.1899,17.2075,17.1899,17.1957,24600.0
2010-03-29 12:20:00,29.28,29.28,29.17,29.23,253350.0,17.1899,17.1899,17.1253,17.1605,253350.0
2010-03-29 12:30:00,29.23,29.25,29.19,29.21,45600.0,17.1605,17.1723,17.137,17.1488,45600.0
2010-03-29 12:40:00,29.21,29.23,29.17,29.23,66600.0,17.1488,17.1605,17.1253,17.1605,66600.0
2010-03-29 12:50:00,29.22,29.23,29.13,29.14,38100.0,17.1546,17.1605,17.1018,17.1077,38100.0
2010-03-29 13:00:00,29.13,29.17,29.13,29.14,24750.0,17.1018,17.1253,17.1018,17.1077,24750.0
2010-03-29 13:10:00,29.14,29.18,29.13,29.17,30450.0,17.1077,17.1312,17.1018,17.1253,30450.0
2010-03-29 13:20:00,29.17,29.19,29.15,29.15,33450.0,17.1253,17.137,17.1136,17.1136,33450.0
2010-03-29 13:30:00,29.15,29.17,29.08,29.12,59250.0,17.1136,17.1253,17.0725,17.0959,59250.0
2010-03-29 13:40:00,29.12,29.15,29.11,29.15,28050.0,17.0959,17.1136,17.0901,17.1136,28050.0
2010-03-29 13:50:00,29.15,29.17,29.13,29.15,26100.0,17.1136,17.1253,17.1018,17.1136,26100.0
2010-03-29 14:00:00,29.15,29.17,29.13,29.16,18150.0,17.1136,17.1253,17.1018,17.1194,18150.0
2010-03-29 14:10:00,29.15,29.21,29.15,29.19,36600.0,17.1136,17.1488,17.1136,17.137,36600.0
2010-03-29 14:20:00,29.19,29.2,29.13,29.15,36600.0,17.137,17.1429,17.1018,17.1136,36600.0
2010-03-29 14:30:00,29.15,29.18,29.14,29.15,45750.0,17.1136,17.1312,17.1077,17.1136,45750.0
2010-03-29 14:40:00,29.15,29.15,29.1,29.14,44250.0,17.1136,17.1136,17.0842,17.1077,44250.0
2010-03-29 14:50:00,29.14,29.17,29.13,29.17,61500.0,17.1077,17.1253,17.1018,17.1253,61500.0
2010-03-29 15:00:00,29.17,29.19,29.15,29.17,49050.0,17.1253,17.137,17.1136,17.1253,49050.0
2010-03-29 15:10:00,29.17,29.2,29.17,29.2,50700.0,17.1253,17.1429,17.1253,17.1429,50700.0
2010-03-29 15:20:00,29.2,29.24,29.19,29.21,69300.0,17.1429,17.1664,17.137,17.1488,69300.0
2010-03-29 15:30:00,29.21,29.21,29.17,29.18,53400.0,17.1488,17.1488,17.1253,17.1312,53400.0
2010-03-29 15:40:00,29.18,29.21,29.17,29.2,138900.0,17.1312,17.1488,17.1253,17.1429,138900.0
2010-03-29 15:50:00,29.21,29.25,29.19,29.25,246000.0,17.1488,17.1723,17.137,17.1723,246000.0
2010-03-30 09:30:00,29.25,29.33,29.05,29.13,102600.0,17.1723,17.2192,17.0548,17.1018,102600.0
2010-03-30 09:40:00,29.13,29.17,29.07,29.17,95250.0,17.1018,17.1253,17.0666,17.1253,95250.0
2010-03-30 09:50:00,29.17,29.33,29.17,29.31,55350.0,17.1253,17.2192,17.1253,17.2075,55350.0
2010-03-30 10:00:00,29.33,29.39,29.25,29.35,142650.0,17.2192,17.2545,17.1723,17.231,142650.0
2010-03-30 10:10:00,29.34,29.39,29.28,29.29,66150.0,17.2251,17.2545,17.1899,17.1957,66150.0
2010-03-30 10:20:00,29.29,29.32,29.2,29.29,77550.0,17.1957,17.2134,17.1429,17.1957,77550.0
2010-03-30 10:30:00,29.29,29.33,29.28,29.31,55650.0,17.1957,17.2192,17.1899,17.2075,55650.0
2010-03-30 10:40:00,29.31,29.33,29.29,29.33,61500.0,17.2075,17.2192,17.1957,17.2192,61500.0
2010-03-30 10:50:00,29.33,29.33,29.25,29.25,33450.0,17.2192,17.2192,17.1723,17.1723,33450.0
2010-03-30 11:00:00,29.25,29.25,28.98,29.05,191100.0,17.1723,17.1723,17.0137,17.0548,191100.0
2010-03-30 11:10:00,29.05,29.13,28.99,29.09,113100.0,17.0548,17.1018,17.0196,17.0783,113100.0
2010-03-30 11:20:00,29.09,29.1,28.99,29.1,107550.0,17.0783,17.0842,17.0196,17.0842,107550.0
2010-03-30 11:30:00,29.1,29.14,29.09,29.12,57900.0,17.0842,17.1077,17.0783,17.0959,57900.0
2010-03-30 11:40:00,29.11,29.19,29.11,29.18,41400.0,17.0901,17.137,17.0901,17.1312,41400.0
2010-03-30 11:50:00,29.19,29.19,29.13,29.15,32100.0,17.137,17.137,17.1018,17.1136,32100.0
2010-03-30 12:00:00,29.15,29.21,29.14,29.19,42600.0,17.1136,17.1488,17.1077,17.137,42600.0
2010-03-30 12:10:00,29.19,29.19,29.14,29.15,28950.0,17.137,17.137,17.1077,17.1136,28950.0
2010-03-30 12:20:00,29.15,29.25,29.15,29.24,60300.0,17.1136,17.1723,17.1136,17.1664,60300.0
2010-03-30 12:30:00,29.24,29.25,29.21,29.21,25500.0,17.1664,17.1723,17.1488,17.1488,25500.0
2010-03-30 12:40:00,29.21,29.23,29.2,29.2,30150.0,17.1488,17.1605,17.1429,17.1429,30150.0
2010-03-30 12:50:00,29.2,29.23,29.19,29.21,28500.0,17.1429,17.1605,17.137,17.1488,28500.0
2010-03-30 13:00:00,29.2,29.2,29.17,29.19,37050.0,17.1429,17.1429,17.1253,17.137,37050.0
2010-03-30 13:10:00,29.19,29.21,29.17,29.19,48600.0,17.137,17.1488,17.1253,17.137,48600.0
2010-03-30 13:20:00,29.18,29.19,29.13,29.17,52350.0,17.1312,17.137,17.1018,17.1253,52350.0
2010-03-30 13:30:00,29.17,29.18,29.15,29.15,37800.0,17.1253,17.1312,17.1136,17.1136,37800.0
2010-03-30 13:40:00,29.13,29.19,29.13,29.17,56250.0,17.1018,17.137,17.1018,17.1253,56250.0
2010-03-30 13:50:00,29.18,29.2,29.16,29.18,29100.0,17.1312,17.1429,17.1194,17.1312,29100.0
2010-03-30 14:00:00,29.19,29.2,29.17,29.2,42300.0,17.137,17.1429,17.1253,17.1429,42300.0
2010-03-30 14:10:00,29.2,29.23,29.17,29.17,42600.0,17.1429,17.1605,17.1253,17.1253,42600.0
2010-03-30 14:20:00,29.17,29.23,29.17,29.21,33600.0,17.1253,17.1605,17.1253,17.1488,33600.0
2010-03-30 14:30:00,29.21,29.28,29.21,29.27,61500.0,17.1488,17.1899,17.1488,17.184,61500.0
2010-03-30 14:40:00,29.27,29.29,29.26,29.27,33450.0,17.184,17.1957,17.1781,17.184,33450.0
2010-03-30 14:50:00,29.27,29.31,29.27,29.28,43350.0,17.184,17.2075,17.184,17.1899,43350.0
2010-03-30 15:00:00,29.28,29.29,29.25,29.27,68400.0,17.1899,17.1957,17.1723,17.184,68400.0
2010-03-30 15:10:00,29.26,29.28,29.24,29.25,49500.0,17.1781,17.1899,17.1664,17.1723,49500.0
2010-03-30 15:20:00,29.25,29.28,29.22,29.28,75300.0,17.1723,17.1899,17.1546,17.1899,75300.0
2010-03-30 15:30:00,29.27,29.28,29.2,29.2,100950.0,17.184,17.1899,17.1429,17.1429,100950.0
2010-03-30 15:40:00,29.2,29.23,29.18,29.21,134550.0,17.1429,17.1605,17.1312,17.1488,134550.0
2010-03-30 15:50:00,29.21,29.23,29.17,29.21,274650.0,17.1488,17.1605,17.1253,17.1488,274650.0
2010-03-31 09:30:00,29.24,29.24,28.99,29.04,175350.0,17.1664,17.1664,17.0196,17.049,175350.0
2010-03-31 09:40:00,29.04,29.04,28.78,28.79,166500.0,17.049,17.049,16.8963,16.9022,166500.0
2010-03-31 09:50:00,28.79,28.9,28.76,28.81,217800.0,16.9022,16.9668,16.8846,16.9139,217800.0
2010-03-31 10:00:00,28.83,28.95,28.83,28.88,125550.0,16.9257,16.9961,16.9257,16.955,125550.0
2010-03-31 10:10:00,28.88,28.94,28.79,28.92,109050.0,16.955,16.9903,16.9022,16.9785,109050.0
2010-03-31 10:20:00,28.93,29.05,28.93,29.05,45300.0,16.9844,17.0548,16.9844,17.0548,45300.0
2010-03-31 10:30:00,29.05,29.11,29.01,29.1,54150.0,17.0548,17.0901,17.0314,17.0842,54150.0
2010-03-31 10:40:00,29.09,29.09,29.04,29.09,40500.0,17.0783,17.0783,17.049,17.0783,40500.0
2010-03-31 10:50:00,29.09,29.09,29.03,29.06,33300.0,17.0783,17.0783,17.0431,17.0607,33300.0
2010-03-31 11:00:00,29.05,29.07,28.97,28.99,88350.0,17.0548,17.0666,17.0079,17.0196,88350.0
2010-03-31 11:10:00,29.0,29.04,29.0,29.03,36600.0,17.0255,17.049,17.0255,17.0431,36600.0
2010-03-31 11:20:00,29.03,29.06,29.01,29.05,47550.0,17.0431,17.0607,17.0314,17.0548,47550.0
2010-03-31 11:30:00,29.05,29.1,29.04,29.09,33600.0,17.0548,17.0842,17.049,17.0783,33600.0
2010-03-31 11:40:00,29.1,29.13,29.08,29.13,54600.0,17.0842,17.1018,17.0725,17.1018,54600.0
2010-03-31 11:50:00,29.13,29.17,29.12,29.16,35400.0,17.1018,17.1253,17.0959,17.1194,35400.0
2010-03-31 12:00:00,29.16,29.16,29.11,29.11,33300.0,17.1194,17.1194,17.0901,17.0901,33300.0
2010-03-31 12:10:00,29.11,29.19,29.11,29.18,37200.0,17.0901,17.137,17.0901,17.1312,37200.0
2010-03-31 12:20:00,29.19,29.21,29.15,29.15,37500.0,17.137,17.1488,17.1136,17.1136,37500.0
2010-03-31 12:30:00,29.15,29.2,29.13,29.19,37500.0,17.1136,17.1429,17.1018,17.137,37500.0
2010-03-31 12:40:00,29.18,29.18,29.15,29.15,24600.0,17.1312,17.1312,17.1136,17.1136,24600.0
2010-03-31 12:50:00,29.15,29.16,29.13,29.15,23700.0,17.1136,17.1194,17.1018,17.1136,23700.0
2010-03-31 13:00:00,29.15,29.16,29.12,29.12,23400.0,17.1136,17.1194,17.0959,17.0959,23400.0
2010-03-31 13:10:00,29.12,29.15,29.12,29.14,14850.0,17.0959,17.1136,17.0959,17.1077,14850.0
2010-03-31 13:20:00,29.14,29.19,29.13,29.19,64800.0,17.1077,17.137,17.1018,17.137,64800.0
2010-03-31 13:30:00,29.19,29.2,29.16,29.2,64200.0,17.137,17.1429,17.1194,17.1429,64200.0
2010-03-31 13:40:00,29.19,29.19,29.17,29.18,22350.0,17.137,17.137,17.1253,17.1312,22350.0
2010-03-31 13:50:00,29.17,29.18,29.14,29.14,33000.0,17.1253,17.1312,17.1077,17.1077,33000.0
2010-03-31 14:00:00,29.15,29.17,29.12,29.15,46200.0,17.1136,17.1253,17.0959,17.1136,46200.0
2010-03-31 14:10:00,29.13,29.16,29.11,29.12,34500.0,17.1018,17.1194,17.0901,17.0959,34500.0
2010-03-31 14:20:00,29.12,29.18,29.12,29.17,39000.0,17.0959,17.1312,17.0959,17.1253,39000.0
2010-03-31 14:30:00,29.17,29.19,29.13,29.13,26850.0,17.1253,17.137,17.1018,17.1018,26850.0
2010-03-31 14:40:00,29.13,29.13,29.06,29.06,33900.0,17.1018,17.1018,17.0607,17.0607,33900.0
2010-03-31 14:50:00,29.05,29.07,29.02,29.05,57750.0,17.0548,17.0666,17.0372,17.0548,57750.0
2010-03-31 15:00:00,29.05,29.06,29.0,29.03,51750.0,17.0548,17.0607,17.0255,17.0431,51750.0
2010-03-31 15:10:00,29.03,29.03,28.96,28.97,203700.0,17.0431,17.0431,17.002,17.0079,203700.0
2010-03-31 15:20:00,28.97,29.01,28.92,29.0,102900.0,17.0079,17.0314,16.9785,17.0255,102900.0
2010-03-31 15:30:00,29.0,29.0,28.95,28.97,176250.0,17.0255,17.0255,16.9961,17.0079,176250.0
2010-03-31 15:40:00,28.97,28.97,28.87,28.88,234300.0,17.0079,17.0079,16.9492,16.955,234300.0
2010-03-31 15:50:00,28.88,28.91,28.85,28.89,592350.0,16.955,16.9726,16.9374,16.9609,592350.0
2010-04-01 09:30:00,29.09,29.35,28.89,29.29,131100.0,17.0783,17.231,16.9609,17.1957,131100.0
2010-04-01 09:40:00,29.3,29.41,29.3,29.36,95400.0,17.2016,17.2662,17.2016,17.2368,95400.0
2010-04-01 09:50:00,29.35,29.47,29.34,29.45,66150.0,17.231,17.3014,17.2251,17.2897,66150.0
2010-04-01 10:00:00,29.43,29.5,29.36,29.39,132300.0,17.2779,17.319,17.2368,17.2545,132300.0
2010-04-01 10:10:00,29.4,29.47,29.39,29.39,42450.0,17.2603,17.3014,17.2545,17.2545,42450.0
2010-04-01 10:20:00,29.39,29.42,29.36,29.38,84300.0,17.2545,17.2721,17.2368,17.2486,84300.0
2010-04-01 10:30:00,29.37,29.39,29.3,29.33,61800.0,17.2427,17.2545,17.2016,17.2192,61800.0
2010-04-01 10:40:00,29.33,29.41,29.33,29.37,32550.0,17.2192,17.2662,17.2192,17.2427,32550.0
2010-04-01 10:50:00,29.37,29.38,29.31,29.35,39450.0,17.2427,17.2486,17.2075,17.231,39450.0
2010-04-01 11:00:00,29.35,29.35,29.23,29.25,82500.0,17.231,17.231,17.1605,17.1723,82500.0
2010-04-01 11:10:00,29.25,29.27,29.19,29.22,54000.0,17.1723,17.184,17.137,17.1546,54000.0
2010-04-01 11:20:00,29.21,29.25,29.16,29.21,39150.0,17.1488,17.1723,17.1194,17.1488,39150.0
2010-04-01 11:30:00,29.21,29.25,29.2,29.23,32100.0,17.1488,17.1723,17.1429,17.1605,32100.0
2010-04-01 11:40:00,29.23,29.23,29.19,29.21,45300.0,17.1605,17.1605,17.137,17.1488,45300.0
2010-04-01 11:50:00,29.21,29.21,29.18,29.19,31650.0,17.1488,17.1488,17.1312,17.137,31650.0
2010-04-01 12:00:00,29.19,29.22,29.19,29.21,21300.0,17.137,17.1546,17.137,17.1488,21300.0
2010-04-01 12:10:00,29.21,29.21,29.18,29.19,31050.0,17.1488,17.1488,17.1312,17.137,31050.0
2010-04-01 12:20:00,29.19,29.21,29.17,29.19,33300.0,17.137,17.1488,17.1253,17.137,33300.0
2010-04-01 12:30:00,29.19,29.19,29.15,29.15,35850.0,17.137,17.137,17.1136,17.1136,35850.0
2010-04-01 12:40:00,29.15,29.17,29.13,29.15,27150.0,17.1136,17.1253,17.1018,17.1136,27150.0
2010-04-01 12:50:00,29.15,29.22,29.14,29.21,34050.0,17.1136,17.1546,17.1077,17.1488,34050.0
2010-04-01 13:00:00,29.21,29.22,29.15,29.17,20400.0,17.1488,17.1546,17.1136,17.1253,20400.0
2010-04-01 13:10:00,29.19,29.2,29.16,29.16,22350.0,17.137,17.1429,17.1194,17.1194,22350.0
2010-04-01 13:20:00,29.17,29.19,29.16,29.19,22500.0,17.1253,17.137,17.1194,17.137,22500.0
2010-04-01 13:30:00,29.19,29.2,29.17,29.2,41100.0,17.137,17.1429,17.1253,17.1429,41100.0
2010-04-01 13:40:00,29.2,29.21,29.05,29.05,60450.0,17.1429,17.1488,17.0548,17.0548,60450.0
2010-04-01 13:50:00,29.05,29.07,29.01,29.03,84900.0,17.0548,17.0666,17.0314,17.0431,84900.0
2010-04-01 14:00:00,29.03,29.05,29.01,29.05,92550.0,17.0431,17.0548,17.0314,17.0548,92550.0
2010-04-01 14:10:00,29.05,29.11,29.05,29.11,55500.0,17.0548,17.0901,17.0548,17.0901,55500.0
2010-04-01 14:20:00,29.11,29.11,29.05,29.06,63750.0,17.0901,17.0901,17.0548,17.0607,63750.0
2010-04-01 14:30:00,29.06,29.09,28.93,28.95,91950.0,17.0607,17.0783,16.9844,16.9961,91950.0
2010-04-01 14:40:00,28.96,29.04,28.9,29.03,113700.0,17.002,17.049,16.9668,17.0431,113700.0
2010-04-01 14:50:00,29.03,29.09,28.95,29.04,93900.0,17.0431,17.0783,16.9961,17.049,93900.0
2010-04-01 15:00:00,29.03,29.09,29.03,29.09,61800.0,17.0431,17.0783,17.0431,17.0783,61800.0
2010-04-01 15:10:00,29.09,29.13,29.08,29.11,70950.0,17.0783,17.1018,17.0725,17.0901,70950.0
2010-04-01 15:20:00,29.11,29.15,29.11,29.13,64200.0,17.0901,17.1136,17.0901,17.1018,64200.0
2010-04-01 15:30:00,29.13,29.18,29.11,29.13,122850.0,17.1018,17.1312,17.0901,17.1018,122850.0
2010-04-01 15:40:00,29.12,29.16,29.12,29.16,102300.0,17.0959,17.1194,17.0959,17.1194,102300.0
2010-04-01 15:50:00,29.15,29.22,29.13,29.22,370500.0,17.1136,17.1546,17.1018,17.1546,370500.0
2010-04-05 09:30:00,29.35,29.65,29.22,29.31,160800.0,17.231,17.4071,17.1546,17.2075,160800.0
2010-04-05 09:40:00,29.33,29.44,29.31,29.41,92550.0,17.2192,17.2838,17.2075,17.2662,92550.0
2010-04-05 09:50:00,29.42,29.67,29.41,29.67,116700.0,17.2721,17.4188,17.2662,17.4188,116700.0
2010-04-05 10:00:00,29.67,29.77,29.62,29.76,133350.0,17.4188,17.4775,17.3895,17.4717,133350.0
2010-04-05 10:10:00,29.76,29.81,29.73,29.75,104100.0,17.4717,17.501,17.4541,17.4658,104100.0
2010-04-05 10:20:00,29.75,29.77,29.67,29.68,70350.0,17.4658,17.4775,17.4188,17.4247,70350.0
2010-04-05 10:30:00,29.68,29.73,29.67,29.71,76350.0,17.4247,17.4541,17.4188,17.4423,76350.0
2010-04-05 10:40:00,29.71,29.81,29.71,29.79,61050.0,17.4423,17.501,17.4423,17.4893,61050.0
2010-04-05 10:50:00,29.78,29.93,29.77,29.92,170250.0,17.4834,17.5715,17.4775,17.5656,170250.0
2010-04-05 11:00:00,29.92,29.95,29.87,29.89,439350.0,17.5656,17.5832,17.5363,17.548,439350.0
2010-04-05 11:10:00,29.89,29.99,29.89,29.89,66450.0,17.548,17.6067,17.548,17.548,66450.0
2010-04-05 11:20:00,29.89,29.9,29.8,29.81,86400.0,17.548,17.5539,17.4952,17.501,86400.0
2010-04-05 11:30:00,29.81,29.81,29.77,29.78,51900.0,17.501,17.501,17.4775,17.4834,51900.0
2010-04-05 11:40:00,29.8,29.81,29.75,29.75,73950.0,17.4952,17.501,17.4658,17.4658,73950.0
2010-04-05 11:50:00,29.75,29.78,29.74,29.75,46050.0,17.4658,17.4834,17.4599,17.4658,46050.0
2010-04-05 12:00:00,29.75,29.8,29.74,29.79,51600.0,17.4658,17.4952,17.4599,17.4893,51600.0
2010-04-05 12:10:00,29.8,29.81,29.76,29.77,35250.0,17.4952,17.501,17.4717,17.4775,35250.0
2010-04-05 12:20:00,29.77,29.79,29.73,29.75,89850.0,17.4775,17.4893,17.4541,17.4658,89850.0
2010-04-05 12:30:00,29.76,29.79,29.75,29.75,105600.0,17.4717,17.4893,17.4658,17.4658,105600.0
2010-04-05 12:40:00,29.75,29.78,29.73,29.76,127350.0,17.4658,17.4834,17.4541,17.4717,127350.0
2010-04-05 12:50:00,29.76,29.8,29.75,29.79,72450.0,17.4717,17.4952,17.4658,17.4893,72450.0
2010-04-05 13:00:00,29.79,29.8,29.76,29.77,69600.0,17.4893,17.4952,17.4717,17.4775,69600.0
2010-04-05 13:10:00,29.77,29.79,29.76,29.78,55650.0,17.4775,17.4893,17.4717,17.4834,55650.0
2010-04-05 13:20:00,29.78,29.81,29.77,29.79,103800.0,17.4834,17.501,17.4775,17.4893,103800.0
2010-04-05 13:30:00,29.8,29.8,29.76,29.78,96300.0,17.4952,17.4952,17.4717,17.4834,96300.0
2010-04-05 13:40:00,29.77,29.79,29.75,29.77,95100.0,17.4775,17.4893,17.4658,17.4775,95100.0
2010-04-05 13:50:00,29.76,29.8,29.75,29.78,83100.0,17.4717,17.4952,17.4658,17.4834,83100.0
2010-04-05 14:00:00,29.78,29.79,29.75,29.77,72300.0,17.4834,17.4893,17.4658,17.4775,72300.0
2010-04-05 14:10:00,29.77,29.79,29.75,29.79,80550.0,17.4775,17.4893,17.4658,17.4893,80550.0
2010-04-05 14:20:00,29.79,29.8,29.76,29.78,64500.0,17.4893,17.4952,17.4717,17.4834,64500.0
2010-04-05 14:30:00,29.78,29.81,29.77,29.79,82800.0,17.4834,17.501,17.4775,17.4893,82800.0
2010-04-05 14:40:00,29.79,29.83,29.78,29.82,93750.0,17.4893,17.5128,17.4834,17.5069,93750.0
2010-04-05 14:50:00,29.82,29.83,29.77,29.79,80550.0,17.5069,17.5128,17.4775,17.4893,80550.0
2010-04-05 15:00:00,29.79,29.81,29.77,29.78,91800.0,17.4893,17.501,17.4775,17.4834,91800.0
2010-04-05 15:10:00,29.78,29.83,29.78,29.81,104700.0,17.4834,17.5128,17.4834,17.501,104700.0
2010-04-05 15:20:00,29.81,29.85,29.81,29.83,145200.0,17.501,17.5245,17.501,17.5128,145200.0
2010-04-05 15:30:00,29.83,29.83,29.82,29.83,221850.0,17.5128,17.5128,17.5069,17.5128,221850.0
2010-04-05 15:40:00,29.83,29.87,29.81,29.84,227250.0,17.5128,17.5363,17.501,17.5186,227250.0
2010-04-05 15:50:00,29.84,29.86,29.83,29.83,331500.0,17.5186,17.5304,17.5128,17.5128,331500.0
2010-04-06 09:30:00,29.69,29.92,29.69,29.73,115500.0,17.4306,17.5656,17.4306,17.4541,115500.0
2010-04-06 09:40:00,29.72,29.87,29.65,29.84,89400.0,17.4482,17.5363,17.4071,17.5186,89400.0
2010-04-06 09:50:00,29.83,29.89,29.79,29.87,67800.0,17.5128,17.548,17.4893,17.5363,67800.0
2010-04-06 10:00:00,29.87,29.87,29.83,29.87,58350.0,17.5363,17.5363,17.5128,17.5363,58350.0
2010-04-06 10:10:00,29.87,29.97,29.86,29.95,72900.0,17.5363,17.595,17.5304,17.5832,72900.0
2010-04-06 10:20:00,29.97,29.98,29.92,29.97,53250.0,17.595,17.6008,17.5656,17.595,53250.0
2010-04-06 10:30:00,29.98,29.99,29.87,29.87,96150.0,17.6008,17.6067,17.5363,17.5363,96150.0
2010-04-06 10:40:00,29.87,29.89,29.79,29.79,115650.0,17.5363,17.548,17.4893,17.4893,115650.0
2010-04-06 10:50:00,29.79,29.89,29.78,29.85,66750.0,17.4893,17.548,17.4834,17.5245,66750.0
2010-04-06 11:00:00,29.85,29.87,29.83,29.83,74700.0,17.5245,17.5363,17.5128,17.5128,74700.0
2010-04-06 11:10:00,29.83,29.87,29.83,29.87,48600.0,17.5128,17.5363,17.5128,17.5363,48600.0
2010-04-06 11:20:00,29.86,29.88,29.84,29.85,68850.0,17.5304,17.5421,17.5186,17.5245,68850.0
2010-04-06 11:30:00,29.85,29.91,29.84,29.85,63450.0,17.5245,17.5597,17.5186,17.5245,63450.0
2010-04-06 11:40:00,29.85,29.87,29.83,29.83,71250.0,17.5245,17.5363,17.5128,17.5128,71250.0
2010-04-06 11:50:00,29.83,29.85,29.79,29.8,84600.0,17.5128,17.5245,17.4893,17.4952,84600.0
2010-04-06 12:00:00,29.81,29.85,29.81,29.84,32850.0,17.501,17.5245,17.501,17.5186,32850.0
2010-04-06 12:10:00,29.84,29.84,29.82,29.83,32700.0,17.5186,17.5186,17.5069,17.5128,32700.0
2010-04-06 12:20:00,29.83,29.87,29.83,29.83,41400.0,17.5128,17.5363,17.5128,17.5128,41400.0
2010-04-06 12:30:00,29.84,29.84,29.8,29.81,43800.0,17.5186,17.5186,17.4952,17.501,43800.0
2010-04-06 12:40:00,29.81,29.81,29.8,29.81,34050.0,17.501,17.501,17.4952,17.501,34050.0
2010-04-06 12:50:00,29.8,29.82,29.8,29.81,37350.0,17.4952,17.5069,17.4952,17.501,37350.0
2010-04-06 13:00:00,29.81,29.85,29.81,29.84,60900.0,17.501,17.5245,17.501,17.5186,60900.0
2010-04-06 13:10:00,29.85,29.87,29.85,29.87,48600.0,17.5245,17.5363,17.5245,17.5363,48600.0
2010-04-06 13:20:00,29.86,29.92,29.86,29.91,82650.0,17.5304,17.5656,17.5304,17.5597,82650.0
2010-04-06 13:30:00,29.91,29.93,29.85,29.85,53850.0,17.5597,17.5715,17.5245,17.5245,53850.0
2010-04-06 13:40:00,29.84,29.84,29.8,29.8,18600.0,17.5186,17.5186,17.4952,17.4952,18600.0
2010-04-06 13:50:00,29.8,29.81,29.77,29.79,68400.0,17.4952,17.501,17.4775,17.4893,68400.0
2010-04-06 14:00:00,29.79,29.88,29.79,29.86,76800.0,17.4893,17.5421,17.4893,17.5304,76800.0
2010-04-06 14:10:00,29.86,29.89,29.85,29.89,83100.0,17.5304,17.548,17.5245,17.548,83100.0
2010-04-06 14:20:00,29.89,29.94,29.87,29.91,47100.0,17.548,17.5773,17.5363,17.5597,47100.0
2010-04-06 14:30:00,29.91,29.93,29.89,29.91,41550.0,17.5597,17.5715,17.548,17.5597,41550.0
2010-04-06 14:40:00,29.91,29.91,29.87,29.87,36450.0,17.5597,17.5597,17.5363,17.5363,36450.0
2010-04-06 14:50:00,29.87,29.87,29.84,29.85,39000.0,17.5363,17.5363,17.5186,17.5245,39000.0
2010-04-06 15:00:00,29.85,29.86,29.79,29.79,138750.0,17.5245,17.5304,17.4893,17.4893,138750.0
2010-04-06 15:10:00,29.79,29.79,29.77,29.78,73650.0,17.4893,17.4893,17.4775,17.4834,73650.0
2010-04-06 15:20:00,29.78,29.78,29.74,29.74,54450.0,17.4834,17.4834,17.4599,17.4599,54450.0
2010-04-06 15:30:00,29.74,29.77,29.73,29.75,126600.0,17.4599,17.4775,17.4541,17.4658,126600.0
2010-04-06 15:40:00,29.74,29.8,29.74,29.79,105000.0,17.4599,17.4952,17.4599,17.4893,105000.0
2010-04-06 15:50:00,29.79,29.8,29.77,29.79,235050.0,17.4893,17.4952,17.4775,17.4893,235050.0
2010-04-07 09:30:00,29.59,29.85,29.59,29.73,120300.0,17.3719,17.5245,17.3719,17.4541,120300.0
2010-04-07 09:40:00,29.74,29.76,29.68,29.74,62700.0,17.4599,17.4717,17.4247,17.4599,62700.0
2010-04-07 09:50:00,29.71,29.82,29.7,29.76,56850.0,17.4423,17.5069,17.4364,17.4717,56850.0
2010-04-07 10:00:00,29.77,29.77,29.72,29.75,180000.0,17.4775,17.4775,17.4482,17.4658,180000.0
2010-04-07 10:10:00,29.75,29.78,29.72,29.75,38250.0,17.4658,17.4834,17.4482,17.4658,38250.0
2010-04-07 10:20:00,29.75,29.75,29.69,29.71,35850.0,17.4658,17.4658,17.4306,17.4423,35850.0
2010-04-07 10:30:00,29.71,29.71,29.63,29.63,49500.0,17.4423,17.4423,17.3954,17.3954,49500.0
2010-04-07 10:40:00,29.64,29.65,29.53,29.55,34800.0,17.4012,17.4071,17.3366,17.3484,34800.0
2010-04-07 10:50:00,29.55,29.57,29.51,29.51,73050.0,17.3484,17.3601,17.3249,17.3249,73050.0
2010-04-07 11:00:00,29.52,29.58,29.47,29.58,61950.0,17.3308,17.366,17.3014,17.366,61950.0
2010-04-07 11:10:00,29.59,29.66,29.57,29.65,40650.0,17.3719,17.413,17.3601,17.4071,40650.0
2010-04-07 11:20:00,29.65,29.71,29.63,29.71,34500.0,17.4071,17.4423,17.3954,17.4423,34500.0
2010-04-07 11:30:00,29.71,29.72,29.67,29.67,49650.0,17.4423,17.4482,17.4188,17.4188,49650.0
2010-04-07 11:40:00,29.67,29.67,29.63,29.65,38850.0,17.4188,17.4188,17.3954,17.4071,38850.0
2010-04-07 11:50:00,29.65,29.66,29.61,29.61,37050.0,17.4071,17.413,17.3836,17.3836,37050.0
2010-04-07 12:00:00,29.6,29.61,29.59,29.61,29550.0,17.3777,17.3836,17.3719,17.3836,29550.0
2010-04-07 12:10:00,29.61,29.64,29.61,29.61,36150.0,17.3836,17.4012,17.3836,17.3836,36150.0
2010-04-07 12:20:00,29.61,29.62,29.59,29.59,30600.0,17.3836,17.3895,17.3719,17.3719,30600.0
2010-04-07 12:30:00,29.59,29.6,29.57,29.6,26700.0,17.3719,17.3777,17.3601,17.3777,26700.0
2010-04-07 12:40:00,29.6,29.62,29.57,29.6,31950.0,17.3777,17.3895,17.3601,17.3777,31950.0
2010-04-07 12:50:00,29.59,29.62,29.59,29.62,26400.0,17.3719,17.3895,17.3719,17.3895,26400.0
2010-04-07 13:00:00,29.63,29.69,29.63,29.66,45600.0,17.3954,17.4306,17.3954,17.413,45600.0
2010-04-07 13:10:00,29.67,29.71,29.66,29.67,49350.0,17.4188,17.4423,17.413,17.4188,49350.0
2010-04-07 13:20:00,29.67,29.7,29.67,29.69,45750.0,17.4188,17.4364,17.4188,17.4306,45750.0
2010-04-07 13:30:00,29.69,29.7,29.67,29.67,34200.0,17.4306,17.4364,17.4188,17.4188,34200.0
2010-04-07 13:40:00,29.67,29.68,29.61,29.63,58200.0,17.4188,17.4247,17.3836,17.3954,58200.0
2010-04-07 13:50:00,29.63,29.68,29.63,29.67,42450.0,17.3954,17.4247,17.3954,17.4188,42450.0
2010-04-07 14:00:00,29.67,29.67,29.64,29.67,40650.0,17.4188,17.4188,17.4012,17.4188,40650.0
2010-04-07 14:10:00,29.67,29.67,29.61,29.63,55050.0,17.4188,17.4188,17.3836,17.3954,55050.0
2010-04-07 14:20:00,29.63,29.64,29.59,29.61,47850.0,17.3954,17.4012,17.3719,17.3836,47850.0
2010-04-07 14:30:00,29.61,29.61,29.5,29.58,112650.0,17.3836,17.3836,17.319,17.366,112650.0
2010-04-07 14:40:00,29.58,29.61,29.55,29.56,65400.0,17.366,17.3836,17.3484,17.3543,65400.0
2010-04-07 14:50:00,29.55,29.61,29.55,29.59,62850.0,17.3484,17.3836,17.3484,17.3719,62850.0
2010-04-07 15:00:00,29.58,29.58,29.45,29.47,173550.0,17.366,17.366,17.2897,17.3014,173550.0
2010-04-07 15:10:00,29.47,29.47,29.4,29.45,117750.0,17.3014,17.3014,17.2603,17.2897,117750.0
2010-04-07 15:20:00,29.45,29.5,29.43,29.48,68550.0,17.2897,17.319,17.2779,17.3073,68550.0
2010-04-07 15:30:00,29.49,29.55,29.46,29.54,112800.0,17.3132,17.3484,17.2955,17.3425,112800.0
2010-04-07 15:40:00,29.54,29.56,29.52,29.55,123300.0,17.3425,17.3543,17.3308,17.3484,123300.0
2010-04-07 15:50:00,29.55,29.63,29.55,29.63,302400.0,17.3484,17.3954,17.3484,17.3954,302400.0
2010-04-08 09:30:00,29.59,29.61,29.37,29.39,72150.0,17.3719,17.3836,17.2427,17.2545,72150.0
2010-04-08 09:40:00,29.37,29.37,29.22,29.23,86250.0,17.2427,17.2427,17.1546,17.1605,86250.0
2010-04-08 09:50:00,29.23,29.35,29.2,29.28,70650.0,17.1605,17.231,17.1429,17.1899,70650.0
2010-04-08 10:00:00,29.28,29.32,29.25,29.27,66450.0,17.1899,17.2134,17.1723,17.184,66450.0
2010-04-08 10:10:00,29.27,29.29,29.17,29.19,96600.0,17.184,17.1957,17.1253,17.137,96600.0
2010-04-08 10:20:00,29.19,29.29,29.18,29.28,57600.0,17.137,17.1957,17.1312,17.1899,57600.0
2010-04-08 10:30:00,29.28,29.35,29.28,29.31,45600.0,17.1899,17.231,17.1899,17.2075,45600.0
2010-04-08 10:40:00,29.31,29.31,29.26,29.26,30900.0,17.2075,17.2075,17.1781,17.1781,30900.0
2010-04-08 10:50:00,29.27,29.32,29.25,29.28,52500.0,17.184,17.2134,17.1723,17.1899,52500.0
2010-04-08 11:00:00,29.27,29.33,29.27,29.3,57300.0,17.184,17.2192,17.184,17.2016,57300.0
2010-04-08 11:10:00,29.31,29.31,29.28,29.29,37200.0,17.2075,17.2075,17.1899,17.1957,37200.0
2010-04-08 11:20:00,29.3,29.31,29.27,29.27,60000.0,17.2016,17.2075,17.184,17.184,60000.0
2010-04-08 11:30:00,29.28,29.33,29.28,29.32,38100.0,17.1899,17.2192,17.1899,17.2134,38100.0
2010-04-08 11:40:00,29.32,29.43,29.32,29.43,61350.0,17.2134,17.2779,17.2134,17.2779,61350.0
2010-04-08 11:50:00,29.43,29.45,29.42,29.45,52050.0,17.2779,17.2897,17.2721,17.2897,52050.0
2010-04-08 12:00:00,29.45,29.48,29.42,29.47,496350.0,17.2897,17.3073,17.2721,17.3014,496350.0
2010-04-08 12:10:00,29.47,29.55,29.47,29.53,64800.0,17.3014,17.3484,17.3014,17.3366,64800.0
2010-04-08 12:20:00,29.53,29.61,29.53,29.6,65250.0,17.3366,17.3836,17.3366,17.3777,65250.0
2010-04-08 12:30:00,29.6,29.61,29.58,29.6,56250.0,17.3777,17.3836,17.366,17.3777,56250.0
2010-04-08 12:40:00,29.6,29.62,29.59,29.59,32250.0,17.3777,17.3895,17.3719,17.3719,32250.0
2010-04-08 12:50:00,29.59,29.67,29.58,29.67,43050.0,17.3719,17.4188,17.366,17.4188,43050.0
2010-04-08 13:00:00,29.67,29.74,29.66,29.73,122550.0,17.4188,17.4599,17.413,17.4541,122550.0
2010-04-08 13:10:00,29.73,29.75,29.67,29.67,56850.0,17.4541,17.4658,17.4188,17.4188,56850.0
2010-04-08 13:20:00,29.68,29.7,29.67,29.68,32250.0,17.4247,17.4364,17.4188,17.4247,32250.0
2010-04-08 13:30:00,29.68,29.7,29.65,29.67,66900.0,17.4247,17.4364,17.4071,17.4188,66900.0
2010-04-08 13:40:00,29.67,29.69,29.65,29.68,53550.0,17.4188,17.4306,17.4071,17.4247,53550.0
2010-04-08 13:50:00,29.68,29.7,29.66,29.68,86100.0,17.4247,17.4364,17.413,17.4247,86100.0
2010-04-08 14:00:00,29.69,29.73,29.68,29.71,44400.0,17.4306,17.4541,17.4247,17.4423,44400.0
2010-04-08 14:10:00,29.71,29.77,29.71,29.75,83850.0,17.4423,17.4775,17.4423,17.4658,83850.0
2010-04-08 14:20:00,29.75,29.75,29.7,29.73,66000.0,17.4658,17.4658,17.4364,17.4541,66000.0
2010-04-08 14:30:00,29.73,29.73,29.69,29.71,45300.0,17.4541,17.4541,17.4306,17.4423,45300.0
2010-04-08 14:40:00,29.71,29.78,29.71,29.77,62100.0,17.4423,17.4834,17.4423,17.4775,62100.0
2010-04-08 14:50:00,29.77,29.77,29.71,29.73,37050.0,17.4775,17.4775,17.4423,17.4541,37050.0
2010-04-08 15:00:00,29.72,29.73,29.69,29.69,39300.0,17.4482,17.4541,17.4306,17.4306,39300.0
2010-04-08 15:10:00,29.69,29.71,29.67,29.69,42300.0,17.4306,17.4423,17.4188,17.4306,42300.0
2010-04-08 15:20:00,29.69,29.72,29.68,29.69,32850.0,17.4306,17.4482,17.4247,17.4306,32850.0
2010-04-08 15:30:00,29.69,29.75,29.69,29.73,114150.0,17.4306,17.4658,17.4306,17.4541,114150.0
2010-04-08 15:40:00,29.73,29.77,29.71,29.75,180600.0,17.4541,17.4775,17.4423,17.4658,180600.0
2010-04-08 15:50:00,29.75,29.75,29.7,29.7,276150.0,17.4658,17.4658,17.4364,17.4364,276150.0
2010-04-09 09:30:00,29.53,29.94,29.53,29.83,64200.0,17.3366,17.5773,17.3366,17.5128,64200.0
2010-04-09 09:40:00,29.85,29.9,29.71,29.73,70800.0,17.5245,17.5539,17.4423,17.4541,70800.0
2010-04-09 09:50:00,29.71,29.91,29.69,29.89,60150.0,17.4423,17.5597,17.4306,17.548,60150.0
2010-04-09 10:00:00,29.89,29.93,29.88,29.91,48000.0,17.548,17.5715,17.5421,17.5597,48000.0
2010-04-09 10:10:00,29.91,29.94,29.89,29.93,20850.0,17.5597,17.5773,17.548,17.5715,20850.0
2010-04-09 10:20:00,29.93,29.93,29.85,29.91,91500.0,17.5715,17.5715,17.5245,17.5597,91500.0
2010-04-09 10:30:00,29.91,29.97,29.89,29.94,63750.0,17.5597,17.595,17.548,17.5773,63750.0
2010-04-09 10:40:00,29.95,29.98,29.93,29.97,44700.0,17.5832,17.6008,17.5715,17.595,44700.0
2010-04-09 10:50:00,29.97,29.98,29.91,29.92,42450.0,17.595,17.6008,17.5597,17.5656,42450.0
2010-04-09 11:00:00,29.91,29.95,29.91,29.93,89100.0,17.5597,17.5832,17.5597,17.5715,89100.0
2010-04-09 11:10:00,29.93,29.97,29.93,29.93,48900.0,17.5715,17.595,17.5715,17.5715,48900.0
2010-04-09 11:20:00,29.93,29.97,29.93,29.97,46200.0,17.5715,17.595,17.5715,17.595,46200.0
2010-04-09 11:30:00,29.95,29.98,29.95,29.98,31500.0,17.5832,17.6008,17.5832,17.6008,31500.0
2010-04-09 11:40:00,29.97,29.98,29.96,29.97,59250.0,17.595,17.6008,17.5891,17.595,59250.0
2010-04-09 11:50:00,29.98,30.0,29.97,29.98,49950.0,17.6008,17.6126,17.595,17.6008,49950.0
2010-04-09 12:00:00,29.98,29.98,29.93,29.95,36000.0,17.6008,17.6008,17.5715,17.5832,36000.0
2010-04-09 12:10:00,29.95,30.0,29.95,30.0,60300.0,17.5832,17.6126,17.5832,17.6126,60300.0
2010-04-09 12:20:00,29.99,30.01,29.98,30.0,111150.0,17.6067,17.6184,17.6008,17.6126,111150.0
2010-04-09 12:30:00,30.0,30.05,29.99,30.04,91800.0,17.6126,17.6419,17.6067,17.6361,91800.0
2010-04-09 12:40:00,30.03,30.06,30.03,30.05,40050.0,17.6302,17.6478,17.6302,17.6419,40050.0
2010-04-09 12:50:00,30.04,30.09,30.01,30.07,75900.0,17.6361,17.6654,17.6184,17.6537,75900.0
2010-04-09 13:00:00,30.07,30.07,30.03,30.07,65700.0,17.6537,17.6537,17.6302,17.6537,65700.0
2010-04-09 13:10:00,30.07,30.1,30.06,30.1,51450.0,17.6537,17.6713,17.6478,17.6713,51450.0
2010-04-09 13:20:00,30.1,30.13,30.08,30.13,72300.0,17.6713,17.6889,17.6595,17.6889,72300.0
2010-04-09 13:30:00,30.13,30.17,30.11,30.17,87450.0,17.6889,17.7124,17.6772,17.7124,87450.0
2010-04-09 13:40:00,30.17,30.24,30.17,30.24,138900.0,17.7124,17.7535,17.7124,17.7535,138900.0
2010-04-09 13:50:00,30.23,30.24,30.17,30.19,116250.0,17.7476,17.7535,17.7124,17.7241,116250.0
2010-04-09 14:00:00,30.19,30.21,30.15,30.21,125100.0,17.7241,17.7359,17.7006,17.7359,125100.0
2010-04-09 14:10:00,30.21,30.22,30.19,30.22,51150.0,17.7359,17.7417,17.7241,17.7417,51150.0
2010-04-09 14:20:00,30.22,30.27,30.19,30.25,123000.0,17.7417,17.7711,17.7241,17.7593,123000.0
2010-04-09 14:30:00,30.25,30.27,30.22,30.22,79350.0,17.7593,17.7711,17.7417,17.7417,79350.0
2010-04-09 14:40:00,30.23,30.24,30.21,30.23,32700.0,17.7476,17.7535,17.7359,17.7476,32700.0
2010-04-09 14:50:00,30.23,30.24,30.18,30.22,58050.0,17.7476,17.7535,17.7182,17.7417,58050.0
2010-04-09 15:00:00,30.23,30.26,30.22,30.24,83400.0,17.7476,17.7652,17.7417,17.7535,83400.0
2010-04-09 15:10:00,30.24,30.28,30.23,30.28,61500.0,17.7535,17.777,17.7476,17.777,61500.0
2010-04-09 15:20:00,30.28,30.29,30.24,30.29,150300.0,17.777,17.7828,17.7535,17.7828,150300.0
2010-04-09 15:30:00,30.29,30.33,30.27,30.28,136050.0,17.7828,17.8063,17.7711,17.777,136050.0
2010-04-09 15:40:00,30.27,30.29,30.25,30.27,82350.0,17.7711,17.7828,17.7593,17.7711,82350.0
2010-04-09 15:50:00,30.27,30.3,30.24,30.29,323250.0,17.7711,17.7887,17.7535,17.7828,323250.0
2010-04-12 09:30:00,30.33,30.41,30.09,30.37,61200.0,17.8063,17.8533,17.6654,17.8298,61200.0
2010-04-12 09:40:00,30.36,30.39,30.29,30.3,59250.0,17.8239,17.8415,17.7828,17.7887,59250.0
2010-04-12 09:50:00,30.3,30.31,30.14,30.15,42000.0,17.7887,17.7946,17.6948,17.7006,42000.0
2010-04-12 10:00:00,30.13,30.23,30.13,30.2,38100.0,17.6889,17.7476,17.6889,17.73,38100.0
2010-04-12 10:10:00,30.22,30.28,30.21,30.23,41400.0,17.7417,17.777,17.7359,17.7476,41400.0
2010-04-12 10:20:00,30.23,30.29,30.23,30.29,17100.0,17.7476,17.7828,17.7476,17.7828,17100.0
2010-04-12 10:30:00,30.29,30.29,30.21,30.23,35700.0,17.7828,17.7828,17.7359,17.7476,35700.0
2010-04-12 10:40:00,30.25,30.27,30.23,30.26,17550.0,17.7593,17.7711,17.7476,17.7652,17550.0
2010-04-12 10:50:00,30.27,30.29,30.25,30.27,16500.0,17.7711,17.7828,17.7593,17.7711,16500.0
2010-04-12 11:00:00,30.27,30.29,30.25,30.29,13650.0,17.7711,17.7828,17.7593,17.7828,13650.0
2010-04-12 11:10:00,30.28,30.28,30.16,30.17,28050.0,17.777,17.777,17.7065,17.7124,28050.0
2010-04-12 11:20:00,30.17,30.17,30.14,30.15,27000.0,17.7124,17.7124,17.6948,17.7006,27000.0
2010-04-12 11:30:00,30.15,30.18,30.12,30.17,64500.0,17.7006,17.7182,17.683,17.7124,64500.0
2010-04-12 11:40:00,30.18,30.27,30.18,30.26,52950.0,17.7182,17.7711,17.7182,17.7652,52950.0
2010-04-12 11:50:00,30.27,30.27,30.2,30.23,14400.0,17.7711,17.7711,17.73,17.7476,14400.0
2010-04-12 12:00:00,30.23,30.25,30.2,30.2,12450.0,17.7476,17.7593,17.73,17.73,12450.0
2010-04-12 12:10:00,30.2,30.23,30.2,30.21,14850.0,17.73,17.7476,17.73,17.7359,14850.0
2010-04-12 12:20:00,30.21,30.21,30.18,30.19,14550.0,17.7359,17.7359,17.7182,17.7241,14550.0
2010-04-12 12:30:00,30.19,30.23,30.19,30.22,17400.0,17.7241,17.7476,17.7241,17.7417,17400.0
2010-04-12 12:40:00,30.23,30.23,30.21,30.21,16650.0,17.7476,17.7476,17.7359,17.7359,16650.0
2010-04-12 12:50:00,30.21,30.28,30.21,30.28,29550.0,17.7359,17.777,17.7359,17.777,29550.0
2010-04-12 13:00:00,30.28,30.29,30.27,30.27,33000.0,17.777,17.7828,17.7711,17.7711,33000.0
2010-04-12 13:10:00,30.27,30.28,30.27,30.28,20850.0,17.7711,17.777,17.7711,17.777,20850.0
2010-04-12 13:20:00,30.29,30.29,30.25,30.27,38400.0,17.7828,17.7828,17.7593,17.7711,38400.0
2010-04-12 13:30:00,30.26,30.29,30.26,30.28,44850.0,17.7652,17.7828,17.7652,17.777,44850.0
2010-04-12 13:40:00,30.28,30.29,30.25,30.25,42750.0,17.777,17.7828,17.7593,17.7593,42750.0
2010-04-12 13:50:00,30.25,30.27,30.19,30.21,46050.0,17.7593,17.7711,17.7241,17.7359,46050.0
2010-04-12 14:00:00,30.21,30.25,30.2,30.24,52050.0,17.7359,17.7593,17.73,17.7535,52050.0
2010-04-12 14:10:00,30.24,30.27,30.24,30.26,38100.0,17.7535,17.7711,17.7535,17.7652,38100.0
2010-04-12 14:20:00,30.25,30.29,30.25,30.29,43200.0,17.7593,17.7828,17.7593,17.7828,43200.0
2010-04-12 14:30:00,30.29,30.31,30.27,30.28,46050.0,17.7828,17.7946,17.7711,17.777,46050.0
2010-04-12 14:40:00,30.28,30.29,30.25,30.29,59850.0,17.777,17.7828,17.7593,17.7828,59850.0
2010-04-12 14:50:00,30.29,30.31,30.27,30.27,45900.0,17.7828,17.7946,17.7711,17.7711,45900.0
2010-04-12 15:00:00,30.28,30.33,30.28,30.3,78900.0,17.777,17.8063,17.777,17.7887,78900.0
2010-04-12 15:10:00,30.31,30.31,30.25,30.27,55200.0,17.7946,17.7946,17.7593,17.7711,55200.0
2010-04-12 15:20:00,30.27,30.27,30.19,30.23,102300.0,17.7711,17.7711,17.7241,17.7476,102300.0
2010-04-12 15:30:00,30.23,30.23,30.2,30.23,80850.0,17.7476,17.7476,17.73,17.7476,80850.0
2010-04-12 15:40:00,30.23,30.24,30.18,30.23,150900.0,17.7476,17.7535,17.7182,17.7476,150900.0
2010-04-12 15:50:00,30.24,30.25,30.21,30.25,277950.0,17.7535,17.7593,17.7359,17.7593,277950.0
2010-04-13 09:30:00,30.29,30.44,30.14,30.36,246000.0,17.7828,17.8709,17.6948,17.8239,246000.0
2010-04-13 09:40:00,30.36,30.41,30.27,30.39,125100.0,17.8239,17.8533,17.7711,17.8415,125100.0
2010-04-13 09:50:00,30.39,30.41,30.32,30.32,90150.0,17.8415,17.8533,17.8004,17.8004,90150.0
2010-04-13 10:00:00,30.32,30.34,30.27,30.33,94800.0,17.8004,17.8122,17.7711,17.8063,94800.0
2010-04-13 10:10:00,30.33,30.39,30.33,30.35,62550.0,17.8063,17.8415,17.8063,17.8181,62550.0
2010-04-13 10:20:00,30.35,30.35,30.23,30.24,62700.0,17.8181,17.8181,17.7476,17.7535,62700.0
2010-04-13 10:30:00,30.23,30.24,30.1,30.18,85050.0,17.7476,17.7535,17.6713,17.7182,85050.0
2010-04-13 10:40:00,30.19,30.21,30.17,30.17,67650.0,17.7241,17.7359,17.7124,17.7124,67650.0
2010-04-13 10:50:00,30.17,30.24,30.17,30.23,38250.0,17.7124,17.7535,17.7124,17.7476,38250.0
2010-04-13 11:00:00,30.23,30.29,30.21,30.29,49350.0,17.7476,17.7828,17.7359,17.7828,49350.0
2010-04-13 11:10:00,30.27,30.33,30.27,30.32,34050.0,17.7711,17.8063,17.7711,17.8004,34050.0
2010-04-13 11:20:00,30.32,30.35,30.3,30.34,40050.0,17.8004,17.8181,17.7887,17.8122,40050.0
2010-04-13 11:30:00,30.34,30.36,30.33,30.33,47400.0,17.8122,17.8239,17.8063,17.8063,47400.0
2010-04-13 11:40:00,30.33,30.35,30.31,30.32,39450.0,17.8063,17.8181,17.7946,17.8004,39450.0
2010-04-13 11:50:00,30.31,30.35,30.31,30.33,37350.0,17.7946,17.8181,17.7946,17.8063,37350.0
2010-04-13 12:00:00,30.33,30.33,30.31,30.32,31350.0,17.8063,17.8063,17.7946,17.8004,31350.0
2010-04-13 12:10:00,30.32,30.37,30.32,30.36,70200.0,17.8004,17.8298,17.8004,17.8239,70200.0
2010-04-13 12:20:00,30.36,30.37,30.31,30.34,56400.0,17.8239,17.8298,17.7946,17.8122,56400.0
2010-04-13 12:30:00,30.34,30.36,30.32,30.33,53400.0,17.8122,17.8239,17.8004,17.8063,53400.0
2010-04-13 12:40:00,30.33,30.34,30.29,30.31,59700.0,17.8063,17.8122,17.7828,17.7946,59700.0
2010-04-13 12:50:00,30.31,30.37,30.31,30.35,37350.0,17.7946,17.8298,17.7946,17.8181,37350.0
2010-04-13 13:00:00,30.35,30.39,30.35,30.37,48750.0,17.8181,17.8415,17.8181,17.8298,48750.0
2010-04-13 13:10:00,30.37,30.39,30.33,30.33,66000.0,17.8298,17.8415,17.8063,17.8063,66000.0
2010-04-13 13:20:00,30.33,30.34,30.29,30.29,50700.0,17.8063,17.8122,17.7828,17.7828,50700.0
2010-04-13 13:30:00,30.29,30.33,30.29,30.32,51000.0,17.7828,17.8063,17.7828,17.8004,51000.0
2010-04-13 13:40:00,30.32,30.36,30.31,30.36,53850.0,17.8004,17.8239,17.7946,17.8239,53850.0
2010-04-13 13:50:00,30.36,30.39,30.35,30.35,69450.0,17.8239,17.8415,17.8181,17.8181,69450.0
2010-04-13 14:00:00,30.35,30.37,30.33,30.35,67650.0,17.8181,17.8298,17.8063,17.8181,67650.0
2010-04-13 14:10:00,30.35,30.38,30.35,30.37,32700.0,17.8181,17.8357,17.8181,17.8298,32700.0
2010-04-13 14:20:00,30.38,30.41,30.37,30.38,57600.0,17.8357,17.8533,17.8298,17.8357,57600.0
2010-04-13 14:30:00,30.38,30.4,30.37,30.39,54150.0,17.8357,17.8474,17.8298,17.8415,54150.0
2010-04-13 14:40:00,30.38,30.4,30.37,30.37,55950.0,17.8357,17.8474,17.8298,17.8298,55950.0
2010-04-13 14:50:00,30.37,30.41,30.37,30.4,55350.0,17.8298,17.8533,17.8298,17.8474,55350.0
2010-04-13 15:00:00,30.4,30.42,30.37,30.41,54600.0,17.8474,17.8591,17.8298,17.8533,54600.0
2010-04-13 15:10:00,30.41,30.49,30.41,30.48,115950.0,17.8533,17.9002,17.8533,17.8944,115950.0
2010-04-13 15:20:00,30.48,30.52,30.45,30.51,125850.0,17.8944,17.9179,17.8768,17.912,125850.0
2010-04-13 15:30:00,30.51,30.53,30.51,30.51,90600.0,17.912,17.9237,17.912,17.912,90600.0
2010-04-13 15:40:00,30.51,30.52,30.49,30.51,144750.0,17.912,17.9179,17.9002,17.912,144750.0
2010-04-13 15:50:00,30.51,30.53,30.49,30.51,230100.0,17.912,17.9237,17.9002,17.912,230100.0
2010-04-14 09:30:00,30.37,30.51,30.29,30.43,160800.0,17.8298,17.912,17.7828,17.865,160800.0
2010-04-14 09:40:00,30.4,30.53,30.38,30.49,97050.0,17.8474,17.9237,17.8357,17.9002,97050.0
2010-04-14 09:50:00,30.49,30.57,30.49,30.56,50550.0,17.9002,17.9472,17.9002,17.9413,50550.0
2010-04-14 10:00:00,30.57,30.6,30.48,30.49,55350.0,17.9472,17.9648,17.8944,17.9002,55350.0
2010-04-14 10:10:00,30.49,30.5,30.35,30.43,54750.0,17.9002,17.9061,17.8181,17.865,54750.0
2010-04-14 10:20:00,30.42,30.43,30.37,30.41,53850.0,17.8591,17.865,17.8298,17.8533,53850.0
2010-04-14 10:30:00,30.43,30.54,30.39,30.52,82500.0,17.865,17.9296,17.8415,17.9179,82500.0
2010-04-14 10:40:00,30.52,30.59,30.52,30.59,48000.0,17.9179,17.959,17.9179,17.959,48000.0
2010-04-14 10:50:00,30.59,30.65,30.58,30.65,34350.0,17.959,17.9942,17.9531,17.9942,34350.0
2010-04-14 11:00:00,30.65,30.67,30.61,30.62,41400.0,17.9942,18.0059,17.9707,17.9766,41400.0
2010-04-14 11:10:00,30.61,30.66,30.6,30.65,27450.0,17.9707,18.0,17.9648,17.9942,27450.0
2010-04-14 11:20:00,30.65,30.75,30.65,30.74,56700.0,17.9942,18.0529,17.9942,18.047,56700.0
2010-04-14 11:30:00,30.73,30.73,30.68,30.71,28800.0,18.0411,18.0411,18.0118,18.0294,28800.0
2010-04-14 11:40:00,30.72,30.73,30.71,30.71,26700.0,18.0353,18.0411,18.0294,18.0294,26700.0
2010-04-14 11:50:00,30.71,30.71,30.69,30.7,38700.0,18.0294,18.0294,18.0177,18.0235,38700.0
2010-04-14 12:00:00,30.71,30.77,30.71,30.76,49500.0,18.0294,18.0646,18.0294,18.0588,49500.0
2010-04-14 12:10:00,30.77,30.79,30.75,30.75,70650.0,18.0646,18.0764,18.0529,18.0529,70650.0
2010-04-14 12:20:00,30.74,30.75,30.73,30.75,53850.0,18.047,18.0529,18.0411,18.0529,53850.0
2010-04-14 12:30:00,30.75,30.77,30.75,30.76,39150.0,18.0529,18.0646,18.0529,18.0588,39150.0
2010-04-14 12:40:00,30.76,30.86,30.76,30.85,71400.0,18.0588,18.1175,18.0588,18.1116,71400.0
2010-04-14 12:50:00,30.85,30.86,30.8,30.8,27300.0,18.1116,18.1175,18.0822,18.0822,27300.0
2010-04-14 13:00:00,30.8,30.81,30.79,30.79,39450.0,18.0822,18.0881,18.0764,18.0764,39450.0
2010-04-14 13:10:00,30.79,30.81,30.77,30.77,35700.0,18.0764,18.0881,18.0646,18.0646,35700.0
2010-04-14 13:20:00,30.77,30.82,30.75,30.82,40350.0,18.0646,18.094,18.0529,18.094,40350.0
2010-04-14 13:30:00,30.82,30.83,30.77,30.77,27450.0,18.094,18.0999,18.0646,18.0646,27450.0
2010-04-14 13:40:00,30.77,30.78,30.74,30.76,46950.0,18.0646,18.0705,18.047,18.0588,46950.0
2010-04-14 13:50:00,30.75,30.76,30.73,30.73,39450.0,18.0529,18.0588,18.0411,18.0411,39450.0
2010-04-14 14:00:00,30.74,30.79,30.73,30.77,36000.0,18.047,18.0764,18.0411,18.0646,36000.0
2010-04-14 14:10:00,30.78,30.82,30.78,30.8,31500.0,18.0705,18.094,18.0705,18.0822,31500.0
2010-04-14 14:20:00,30.81,30.83,30.8,30.83,35250.0,18.0881,18.0999,18.0822,18.0999,35250.0
2010-04-14 14:30:00,30.83,30.87,30.83,30.83,48600.0,18.0999,18.1233,18.0999,18.0999,48600.0
2010-04-14 14:40:00,30.83,30.86,30.83,30.85,35250.0,18.0999,18.1175,18.0999,18.1116,35250.0
2010-04-14 14:50:00,30.85,30.85,30.83,30.85,33600.0,18.1116,18.1116,18.0999,18.1116,33600.0
2010-04-14 15:00:00,30.84,30.85,30.82,30.85,40050.0,18.1057,18.1116,18.094,18.1116,40050.0
2010-04-14 15:10:00,30.85,30.86,30.81,30.83,52800.0,18.1116,18.1175,18.0881,18.0999,52800.0
2010-04-14 15:20:00,30.83,30.87,30.81,30.87,47550.0,18.0999,18.1233,18.0881,18.1233,47550.0
2010-04-14 15:30:00,30.87,30.96,30.86,30.95,160050.0,18.1233,18.1762,18.1175,18.1703,160050.0
2010-04-14 15:40:00,30.95,30.97,30.94,30.96,138000.0,18.1703,18.182,18.1644,18.1762,138000.0
2010-04-14 15:50:00,30.96,30.97,30.93,30.97,235350.0,18.1762,18.182,18.1586,18.182,235350.0
2010-04-15 09:30:00,30.87,30.94,30.8,30.93,113250.0,18.1233,18.1644,18.0822,18.1586,113250.0
2010-04-15 09:40:00,30.91,31.05,30.91,31.01,96300.0,18.1468,18.229,18.1468,18.2055,96300.0
2010-04-15 09:50:00,31.02,31.07,31.0,31.05,50700.0,18.2114,18.2408,18.1997,18.229,50700.0
2010-04-15 10:00:00,31.05,31.11,31.03,31.1,63900.0,18.229,18.2642,18.2173,18.2584,63900.0
2010-04-15 10:10:00,31.09,31.11,31.05,31.07,70950.0,18.2525,18.2642,18.229,18.2408,70950.0
2010-04-15 10:20:00,31.07,31.09,31.03,31.04,103350.0,18.2408,18.2525,18.2173,18.2231,103350.0
2010-04-15 10:30:00,31.04,31.11,31.03,31.09,59850.0,18.2231,18.2642,18.2173,18.2525,59850.0
2010-04-15 10:40:00,31.09,31.13,31.07,31.11,76800.0,18.2525,18.276,18.2408,18.2642,76800.0
2010-04-15 10:50:00,31.12,31.13,31.09,31.09,61050.0,18.2701,18.276,18.2525,18.2525,61050.0
2010-04-15 11:00:00,31.11,31.11,31.05,31.07,62700.0,18.2642,18.2642,18.229,18.2408,62700.0
2010-04-15 11:10:00,31.07,31.07,31.0,31.01,64200.0,18.2408,18.2408,18.1997,18.2055,64200.0
2010-04-15 11:20:00,31.01,31.01,30.97,30.97,63150.0,18.2055,18.2055,18.182,18.182,63150.0
2010-04-15 11:30:00,30.98,31.02,30.97,31.02,60150.0,18.1879,18.2114,18.182,18.2114,60150.0
2010-04-15 11:40:00,31.01,31.01,30.95,30.99,75000.0,18.2055,18.2055,18.1703,18.1938,75000.0
2010-04-15 11:50:00,31.0,31.0,30.91,30.95,91950.0,18.1997,18.1997,18.1468,18.1703,91950.0
2010-04-15 12:00:00,30.95,30.97,30.93,30.94,56100.0,18.1703,18.182,18.1586,18.1644,56100.0
2010-04-15 12:10:00,30.93,31.0,30.91,31.0,59400.0,18.1586,18.1997,18.1468,18.1997,59400.0
2010-04-15 12:20:00,31.0,31.01,30.96,31.01,47700.0,18.1997,18.2055,18.1762,18.2055,47700.0
2010-04-15 12:30:00,31.01,31.03,31.0,31.03,38550.0,18.2055,18.2173,18.1997,18.2173,38550.0
2010-04-15 12:40:00,31.03,31.03,30.97,30.97,33600.0,18.2173,18.2173,18.182,18.182,33600.0
2010-04-15 12:50:00,30.97,30.99,30.96,30.99,41100.0,18.182,18.1938,18.1762,18.1938,41100.0
2010-04-15 13:00:00,30.99,31.06,30.99,31.05,70800.0,18.1938,18.2349,18.1938,18.229,70800.0
2010-04-15 13:10:00,31.05,31.1,31.05,31.1,67050.0,18.229,18.2584,18.229,18.2584,67050.0
2010-04-15 13:20:00,31.1,31.13,31.09,31.13,65250.0,18.2584,18.276,18.2525,18.276,65250.0
2010-04-15 13:30:00,31.13,31.13,31.11,31.11,86400.0,18.276,18.276,18.2642,18.2642,86400.0
2010-04-15 13:40:00,31.11,31.13,31.09,31.11,86100.0,18.2642,18.276,18.2525,18.2642,86100.0
2010-04-15 13:50:00,31.11,31.13,31.09,31.11,56100.0,18.2642,18.276,18.2525,18.2642,56100.0
2010-04-15 14:00:00,31.11,31.13,31.1,31.1,97350.0,18.2642,18.276,18.2584,18.2584,97350.0
2010-04-15 14:10:00,31.1,31.13,31.09,31.13,70650.0,18.2584,18.276,18.2525,18.276,70650.0
2010-04-15 14:20:00,31.13,31.15,31.11,31.14,87450.0,18.276,18.2877,18.2642,18.2819,87450.0
2010-04-15 14:30:00,31.13,31.17,31.13,31.17,67500.0,18.276,18.2995,18.276,18.2995,67500.0
2010-04-15 14:40:00,31.17,31.21,31.17,31.21,59700.0,18.2995,18.3229,18.2995,18.3229,59700.0
2010-04-15 14:50:00,31.2,31.25,31.19,31.25,83400.0,18.3171,18.3464,18.3112,18.3464,83400.0
2010-04-15 15:00:00,31.24,31.25,31.19,31.22,87900.0,18.3406,18.3464,18.3112,18.3288,87900.0
2010-04-15 15:10:00,31.21,31.22,31.17,31.18,99750.0,18.3229,18.3288,18.2995,18.3053,99750.0
2010-04-15 15:20:00,31.19,31.21,31.19,31.21,155850.0,18.3112,18.3229,18.3112,18.3229,155850.0
2010-04-15 15:30:00,31.21,31.22,31.2,31.2,151050.0,18.3229,18.3288,18.3171,18.3171,151050.0
2010-04-15 15:40:00,31.2,31.2,31.13,31.14,333150.0,18.3171,18.3171,18.276,18.2819,333150.0
2010-04-15 15:50:00,31.14,31.17,31.13,31.13,382200.0,18.2819,18.2995,18.276,18.276,382200.0
2010-04-16 09:30:00,31.09,31.31,31.09,31.17,764250.0,18.2525,18.3817,18.2525,18.2995,764250.0
2010-04-16 09:40:00,31.19,31.22,31.01,31.03,102900.0,18.3112,18.3288,18.2055,18.2173,102900.0
2010-04-16 09:50:00,31.03,31.03,30.89,30.95,66300.0,18.2173,18.2173,18.1351,18.1703,66300.0
2010-04-16 10:00:00,30.95,31.09,30.92,31.06,40350.0,18.1703,18.2525,18.1527,18.2349,40350.0
2010-04-16 10:10:00,31.07,31.31,31.03,31.27,52650.0,18.2408,18.3817,18.2173,18.3582,52650.0
2010-04-16 10:20:00,31.27,31.27,31.16,31.21,43650.0,18.3582,18.3582,18.2936,18.3229,43650.0
2010-04-16 10:30:00,31.21,31.27,31.02,31.02,62250.0,18.3229,18.3582,18.2114,18.2114,62250.0
2010-04-16 10:40:00,31.03,31.2,31.01,31.03,55200.0,18.2173,18.3171,18.2055,18.2173,55200.0
2010-04-16 10:50:00,31.03,31.07,30.93,31.01,65400.0,18.2173,18.2408,18.1586,18.2055,65400.0
2010-04-16 11:00:00,31.0,31.1,30.97,31.01,35100.0,18.1997,18.2584,18.182,18.2055,35100.0
2010-04-16 11:10:00,31.01,31.01,30.74,30.75,99300.0,18.2055,18.2055,18.047,18.0529,99300.0
2010-04-16 11:20:00,30.75,30.91,30.75,30.83,52350.0,18.0529,18.1468,18.0529,18.0999,52350.0
2010-04-16 11:30:00,30.81,30.86,30.73,30.83,59700.0,18.0881,18.1175,18.0411,18.0999,59700.0
2010-04-16 11:40:00,30.83,30.86,30.75,30.76,33150.0,18.0999,18.1175,18.0529,18.0588,33150.0
2010-04-16 11:50:00,30.75,30.78,30.69,30.74,77550.0,18.0529,18.0705,18.0177,18.047,77550.0
2010-04-16 12:00:00,30.73,30.73,30.61,30.65,132450.0,18.0411,18.0411,17.9707,17.9942,132450.0
2010-04-16 12:10:00,30.66,30.67,30.61,30.61,70800.0,18.0,18.0059,17.9707,17.9707,70800.0
2010-04-16 12:20:00,30.61,30.66,30.55,30.57,66900.0,17.9707,18.0,17.9355,17.9472,66900.0
2010-04-16 12:30:00,30.57,30.57,30.44,30.49,93600.0,17.9472,17.9472,17.8709,17.9002,93600.0
2010-04-16 12:40:00,30.49,30.59,30.49,30.58,73800.0,17.9002,17.959,17.9002,17.9531,73800.0
2010-04-16 12:50:00,30.57,30.59,30.53,30.55,133050.0,17.9472,17.959,17.9237,17.9355,133050.0
2010-04-16 13:00:00,30.55,30.62,30.54,30.61,135450.0,17.9355,17.9766,17.9296,17.9707,135450.0
2010-04-16 13:10:00,30.62,30.65,30.59,30.61,245250.0,17.9766,17.9942,17.959,17.9707,245250.0
2010-04-16 13:20:00,30.62,30.64,30.53,30.56,63300.0,17.9766,17.9883,17.9237,17.9413,63300.0
2010-04-16 13:30:00,30.57,30.59,30.51,30.55,60750.0,17.9472,17.959,17.912,17.9355,60750.0
2010-04-16 13:40:00,30.56,30.58,30.5,30.51,65850.0,17.9413,17.9531,17.9061,17.912,65850.0
2010-04-16 13:50:00,30.51,30.55,30.49,30.53,60000.0,17.912,17.9355,17.9002,17.9237,60000.0
2010-04-16 14:00:00,30.53,30.66,30.51,30.66,133650.0,17.9237,18.0,17.912,18.0,133650.0
2010-04-16 14:10:00,30.66,30.66,30.61,30.61,165150.0,18.0,18.0,17.9707,17.9707,165150.0
2010-04-16 14:20:00,30.61,30.68,30.61,30.65,107550.0,17.9707,18.0118,17.9707,17.9942,107550.0
2010-04-16 14:30:00,30.63,30.66,30.6,30.62,105000.0,17.9824,18.0,17.9648,17.9766,105000.0
2010-04-16 14:40:00,30.63,30.65,30.6,30.62,121500.0,17.9824,17.9942,17.9648,17.9766,121500.0
2010-04-16 14:50:00,30.62,30.63,30.57,30.57,53850.0,17.9766,17.9824,17.9472,17.9472,53850.0
2010-04-16 15:00:00,30.58,30.63,30.55,30.63,124350.0,17.9531,17.9824,17.9355,17.9824,124350.0
2010-04-16 15:10:00,30.63,30.64,30.58,30.59,47400.0,17.9824,17.9883,17.9531,17.959,47400.0
2010-04-16 15:20:00,30.6,30.65,30.59,30.6,75900.0,17.9648,17.9942,17.959,17.9648,75900.0
2010-04-16 15:30:00,30.6,30.62,30.56,30.61,161250.0,17.9648,17.9766,17.9413,17.9707,161250.0
2010-04-16 15:40:00,30.61,30.66,30.6,30.63,227850.0,17.9707,18.0,17.9648,17.9824,227850.0
2010-04-16 15:50:00,30.63,30.67,30.55,30.59,517800.0,17.9824,18.0059,17.9355,17.959,517800.0
2010-04-19 09:30:00,30.55,30.91,30.45,30.87,202800.0,17.9355,18.1468,17.8768,18.1233,202800.0
2010-04-19 09:40:00,30.87,30.97,30.86,30.9,201000.0,18.1233,18.182,18.1175,18.141,201000.0
2010-04-19 09:50:00,30.89,31.02,30.89,30.99,206400.0,18.1351,18.2114,18.1351,18.1938,206400.0
2010-04-19 10:00:00,30.99,31.01,30.93,31.01,136200.0,18.1938,18.2055,18.1586,18.2055,136200.0
2010-04-19 10:10:00,31.0,31.23,30.99,31.19,250200.0,18.1997,18.3347,18.1938,18.3112,250200.0
2010-04-19 10:20:00,31.19,31.21,31.0,31.06,114450.0,18.3112,18.3229,18.1997,18.2349,114450.0
2010-04-19 10:30:00,31.06,31.07,30.9,30.95,87900.0,18.2349,18.2408,18.141,18.1703,87900.0
2010-04-19 10:40:00,30.96,31.05,30.94,31.0,39150.0,18.1762,18.229,18.1644,18.1997,39150.0
2010-04-19 10:50:00,31.0,31.0,30.86,30.89,54150.0,18.1997,18.1997,18.1175,18.1351,54150.0
2010-04-19 11:00:00,30.89,30.91,30.78,30.78,50100.0,18.1351,18.1468,18.0705,18.0705,50100.0
2010-04-19 11:10:00,30.79,30.79,30.72,30.75,51900.0,18.0764,18.0764,18.0353,18.0529,51900.0
2010-04-19 11:20:00,30.76,30.78,30.69,30.71,49650.0,18.0588,18.0705,18.0177,18.0294,49650.0
2010-04-19 11:30:00,30.72,30.76,30.71,30.71,32250.0,18.0353,18.0588,18.0294,18.0294,32250.0
2010-04-19 11:40:00,30.72,30.73,30.6,30.6,58500.0,18.0353,18.0411,17.9648,17.9648,58500.0
2010-04-19 11:50:00,30.61,30.61,30.49,30.54,100200.0,17.9707,17.9707,17.9002,17.9296,100200.0
2010-04-19 12:00:00,30.54,30.57,30.52,30.55,100800.0,17.9296,17.9472,17.9179,17.9355,100800.0
2010-04-19 12:10:00,30.55,30.56,30.45,30.49,145050.0,17.9355,17.9413,17.8768,17.9002,145050.0
2010-04-19 12:20:00,30.49,30.59,30.47,30.57,115800.0,17.9002,17.959,17.8885,17.9472,115800.0
2010-04-19 12:30:00,30.57,30.63,30.55,30.62,103800.0,17.9472,17.9824,17.9355,17.9766,103800.0
2010-04-19 12:40:00,30.63,30.69,30.62,30.69,84450.0,17.9824,18.0177,17.9766,18.0177,84450.0
2010-04-19 12:50:00,30.68,30.73,30.67,30.73,117300.0,18.0118,18.0411,18.0059,18.0411,117300.0
2010-04-19 13:00:00,30.73,30.73,30.62,30.65,79350.0,18.0411,18.0411,17.9766,17.9942,79350.0
2010-04-19 13:10:00,30.65,30.73,30.65,30.73,101100.0,17.9942,18.0411,17.9942,18.0411,101100.0
2010-04-19 13:20:00,30.73,30.83,30.73,30.82,126300.0,18.0411,18.0999,18.0411,18.094,126300.0
2010-04-19 13:30:00,30.83,30.83,30.77,30.77,95550.0,18.0999,18.0999,18.0646,18.0646,95550.0
2010-04-19 13:40:00,30.77,30.77,30.68,30.68,58350.0,18.0646,18.0646,18.0118,18.0118,58350.0
2010-04-19 13:50:00,30.68,30.68,30.64,30.67,84600.0,18.0118,18.0118,17.9883,18.0059,84600.0
2010-04-19 14:00:00,30.67,30.76,30.63,30.75,90750.0,18.0059,18.0588,17.9824,18.0529,90750.0
2010-04-19 14:10:00,30.74,30.89,30.74,30.88,153750.0,18.047,18.1351,18.047,18.1292,153750.0
2010-04-19 14:20:00,30.88,31.01,30.87,31.0,156150.0,18.1292,18.2055,18.1233,18.1997,156150.0
2010-04-19 14:30:00,31.0,31.07,30.97,31.03,164850.0,18.1997,18.2408,18.182,18.2173,164850.0
2010-04-19 14:40:00,31.03,31.07,30.95,30.97,118950.0,18.2173,18.2408,18.1703,18.182,118950.0
2010-04-19 14:50:00,30.97,31.13,30.95,31.11,164850.0,18.182,18.276,18.1703,18.2642,164850.0
2010-04-19 15:00:00,31.12,31.19,31.06,31.07,182850.0,18.2701,18.3112,18.2349,18.2408,182850.0
2010-04-19 15:10:00,31.07,31.15,31.05,31.08,155400.0,18.2408,18.2877,18.229,18.2466,155400.0
2010-04-19 15:20:00,31.08,31.17,31.05,31.15,154950.0,18.2466,18.2995,18.229,18.2877,154950.0
2010-04-19 15:30:00,31.15,31.17,31.06,31.08,192600.0,18.2877,18.2995,18.2349,18.2466,192600.0
2010-04-19 15:40:00,31.08,31.11,31.03,31.09,402300.0,18.2466,18.2642,18.2173,18.2525,402300.0
2010-04-19 15:50:00,31.1,31.11,31.05,31.09,548100.0,18.2584,18.2642,18.229,18.2525,548100.0
2010-04-20 09:30:00,31.39,31.47,30.97,31.32,483000.0,18.4286,18.4756,18.182,18.3875,483000.0
2010-04-20 09:40:00,31.32,31.33,31.07,31.09,288450.0,18.3875,18.3934,18.2408,18.2525,288450.0
2010-04-20 09:50:00,31.09,31.09,30.75,30.89,304650.0,18.2525,18.2525,18.0529,18.1351,304650.0
2010-04-20 10:00:00,30.88,31.07,30.83,30.83,350250.0,18.1292,18.2408,18.0999,18.0999,350250.0
2010-04-20 10:10:00,30.83,30.83,30.55,30.55,311100.0,18.0999,18.0999,17.9355,17.9355,311100.0
2010-04-20 10:20:00,30.56,30.7,30.51,30.67,552000.0,17.9413,18.0235,17.912,18.0059,552000.0
2010-04-20 10:30:00,30.67,30.75,30.65,30.75,119400.0,18.0059,18.0529,17.9942,18.0529,119400.0
2010-04-20 10:40:00,30.74,30.85,30.73,30.74,148800.0,18.047,18.1116,18.0411,18.047,148800.0
2010-04-20 10:50:00,30.73,30.89,30.71,30.89,120150.0,18.0411,18.1351,18.0294,18.1351,120150.0
2010-04-20 11:00:00,30.89,30.99,30.89,30.95,185400.0,18.1351,18.1938,18.1351,18.1703,185400.0
2010-04-20 11:10:00,30.95,30.97,30.79,30.79,220200.0,18.1703,18.182,18.0764,18.0764,220200.0
2010-04-20 11:20:00,30.79,30.79,30.65,30.66,148500.0,18.0764,18.0764,17.9942,18.0,148500.0
2010-04-20 11:30:00,30.67,30.7,30.66,30.69,153150.0,18.0059,18.0235,18.0,18.0177,153150.0
2010-04-20 11:40:00,30.69,30.84,30.69,30.83,175650.0,18.0177,18.1057,18.0177,18.0999,175650.0
2010-04-20 11:50:00,30.83,30.95,30.79,30.91,180750.0,18.0999,18.1703,18.0764,18.1468,180750.0
2010-04-20 12:00:00,30.91,30.93,30.85,30.93,83700.0,18.1468,18.1586,18.1116,18.1586,83700.0
2010-04-20 12:10:00,30.93,30.93,30.87,30.88,150000.0,18.1586,18.1586,18.1233,18.1292,150000.0
2010-04-20 12:20:00,30.88,30.88,30.77,30.78,113850.0,18.1292,18.1292,18.0646,18.0705,113850.0
2010-04-20 12:30:00,30.77,30.78,30.64,30.64,94650.0,18.0646,18.0705,17.9883,17.9883,94650.0
2010-04-20 12:40:00,30.64,30.65,30.52,30.54,157200.0,17.9883,17.9942,17.9179,17.9296,157200.0
2010-04-20 12:50:00,30.54,30.61,30.54,30.61,63450.0,17.9296,17.9707,17.9296,17.9707,63450.0
2010-04-20 13:00:00,30.61,30.67,30.58,30.58,101850.0,17.9707,18.0059,17.9531,17.9531,101850.0
2010-04-20 13:10:00,30.58,30.58,30.4,30.4,209850.0,17.9531,17.9531,17.8474,17.8474,209850.0
2010-04-20 13:20:00,30.4,30.43,29.94,29.95,611400.0,17.8474,17.865,17.5773,17.5832,611400.0
2010-04-20 13:30:00,29.96,30.13,29.94,30.08,426750.0,17.5891,17.6889,17.5773,17.6595,426750.0
2010-04-20 13:40:00,30.07,30.1,30.0,30.08,230850.0,17.6537,17.6713,17.6126,17.6595,230850.0
2010-04-20 13:50:00,30.09,30.13,30.03,30.03,121200.0,17.6654,17.6889,17.6302,17.6302,121200.0
2010-04-20 14:00:00,30.03,30.07,29.94,29.97,233250.0,17.6302,17.6537,17.5773,17.595,233250.0
2010-04-20 14:10:00,29.97,29.99,29.87,29.97,197250.0,17.595,17.6067,17.5363,17.595,197250.0
2010-04-20 14:20:00,29.97,30.02,29.89,29.91,104700.0,17.595,17.6243,17.548,17.5597,104700.0
2010-04-20 14:30:00,29.91,30.01,29.91,30.01,159000.0,17.5597,17.6184,17.5597,17.6184,159000.0
2010-04-20 14:40:00,30.01,30.05,29.99,30.03,122700.0,17.6184,17.6419,17.6067,17.6302,122700.0
2010-04-20 14:50:00,30.02,30.04,30.01,30.04,181200.0,17.6243,17.6361,17.6184,17.6361,181200.0
2010-04-20 15:00:00,30.04,30.15,30.04,30.14,247650.0,17.6361,17.7006,17.6361,17.6948,247650.0
2010-04-20 15:10:00,30.14,30.17,30.11,30.15,278850.0,17.6948,17.7124,17.6772,17.7006,278850.0
2010-04-20 15:20:00,30.14,30.17,30.12,30.15,251550.0,17.6948,17.7124,17.683,17.7006,251550.0
2010-04-20 15:30:00,30.15,30.15,30.1,30.13,174150.0,17.7006,17.7006,17.6713,17.6889,174150.0
2010-04-20 15:40:00,30.13,30.13,30.09,30.09,250200.0,17.6889,17.6889,17.6654,17.6654,250200.0
2010-04-20 15:50:00,30.1,30.21,30.09,30.21,536550.0,17.6713,17.7359,17.6654,17.7359,536550.0
2010-04-21 09:30:00,30.07,30.61,30.01,30.49,334650.0,17.6537,17.9707,17.6184,17.9002,334650.0
2010-04-21 09:40:00,30.49,30.64,30.41,30.63,128850.0,17.9002,17.9883,17.8533,17.9824,128850.0
2010-04-21 09:50:00,30.64,30.69,30.61,30.66,120900.0,17.9883,18.0177,17.9707,18.0,120900.0
2010-04-21 10:00:00,30.66,30.66,30.41,30.42,174300.0,18.0,18.0,17.8533,17.8591,174300.0
2010-04-21 10:10:00,30.42,30.53,30.33,30.34,77550.0,17.8591,17.9237,17.8063,17.8122,77550.0
2010-04-21 10:20:00,30.34,30.43,30.25,30.31,126450.0,17.8122,17.865,17.7593,17.7946,126450.0
2010-04-21 10:30:00,30.29,30.4,30.24,30.38,163050.0,17.7828,17.8474,17.7535,17.8357,163050.0
2010-04-21 10:40:00,30.37,30.43,30.33,30.37,110250.0,17.8298,17.865,17.8063,17.8298,110250.0
2010-04-21 10:50:00,30.38,30.39,30.27,30.28,46500.0,17.8357,17.8415,17.7711,17.777,46500.0
2010-04-21 11:00:00,30.29,30.31,30.23,30.23,101850.0,17.7828,17.7946,17.7476,17.7476,101850.0
2010-04-21 11:10:00,30.23,30.23,30.19,30.23,60450.0,17.7476,17.7476,17.7241,17.7476,60450.0
2010-04-21 11:20:00,30.23,30.25,30.11,30.18,125250.0,17.7476,17.7593,17.6772,17.7182,125250.0
2010-04-21 11:30:00,30.18,30.19,30.11,30.17,111150.0,17.7182,17.7241,17.6772,17.7124,111150.0
2010-04-21 11:40:00,30.18,30.2,30.16,30.18,62400.0,17.7182,17.73,17.7065,17.7182,62400.0
2010-04-21 11:50:00,30.18,30.29,30.18,30.27,77700.0,17.7182,17.7828,17.7182,17.7711,77700.0
2010-04-21 12:00:00,30.27,30.34,30.27,30.31,65700.0,17.7711,17.8122,17.7711,17.7946,65700.0
2010-04-21 12:10:00,30.31,30.37,30.29,30.37,54150.0,17.7946,17.8298,17.7828,17.8298,54150.0
2010-04-21 12:20:00,30.37,30.43,30.37,30.43,69000.0,17.8298,17.865,17.8298,17.865,69000.0
2010-04-21 12:30:00,30.42,30.45,30.39,30.43,73200.0,17.8591,17.8768,17.8415,17.865,73200.0
2010-04-21 12:40:00,30.43,30.47,30.39,30.47,55800.0,17.865,17.8885,17.8415,17.8885,55800.0
2010-04-21 12:50:00,30.47,30.54,30.46,30.53,61950.0,17.8885,17.9296,17.8826,17.9237,61950.0
2010-04-21 13:00:00,30.53,30.54,30.47,30.49,54300.0,17.9237,17.9296,17.8885,17.9002,54300.0
2010-04-21 13:10:00,30.49,30.5,30.42,30.43,56700.0,17.9002,17.9061,17.8591,17.865,56700.0
2010-04-21 13:20:00,30.43,30.45,30.39,30.43,66450.0,17.865,17.8768,17.8415,17.865,66450.0
2010-04-21 13:30:00,30.43,30.47,30.43,30.46,113850.0,17.865,17.8885,17.865,17.8826,113850.0
2010-04-21 13:40:00,30.47,30.5,30.45,30.47,68850.0,17.8885,17.9061,17.8768,17.8885,68850.0
2010-04-21 13:50:00,30.47,30.53,30.47,30.53,50700.0,17.8885,17.9237,17.8885,17.9237,50700.0
2010-04-21 14:00:00,30.51,30.53,30.46,30.47,51900.0,17.912,17.9237,17.8826,17.8885,51900.0
2010-04-21 14:10:00,30.46,30.47,30.33,30.35,94350.0,17.8826,17.8885,17.8063,17.8181,94350.0
2010-04-21 14:20:00,30.35,30.36,30.31,30.33,94350.0,17.8181,17.8239,17.7946,17.8063,94350.0
2010-04-21 14:30:00,30.33,30.35,30.28,30.35,89550.0,17.8063,17.8181,17.777,17.8181,89550.0
2010-04-21 14:40:00,30.35,30.36,30.27,30.28,109200.0,17.8181,17.8239,17.7711,17.777,109200.0
2010-04-21 14:50:00,30.28,30.32,30.24,30.31,150150.0,17.777,17.8004,17.7535,17.7946,150150.0
2010-04-21 15:00:00,30.32,30.35,30.29,30.33,190500.0,17.8004,17.8181,17.7828,17.8063,190500.0
2010-04-21 15:10:00,30.34,30.43,30.31,30.43,128850.0,17.8122,17.865,17.7946,17.865,128850.0
2010-04-21 15:20:00,30.43,30.45,30.41,30.43,96600.0,17.865,17.8768,17.8533,17.865,96600.0
2010-04-21 15:30:00,30.43,30.46,30.41,30.41,156000.0,17.865,17.8826,17.8533,17.8533,156000.0
2010-04-21 15:40:00,30.41,30.49,30.41,30.47,197100.0,17.8533,17.9002,17.8533,17.8885,197100.0
2010-04-21 15:50:00,30.47,30.53,30.47,30.49,407700.0,17.8885,17.9237,17.8885,17.9002,407700.0
2010-04-22 09:30:00,30.2,30.59,30.05,30.35,112200.0,17.73,17.959,17.6419,17.8181,112200.0
2010-04-22 09:40:00,30.36,30.36,30.01,30.16,115500.0,17.8239,17.8239,17.6184,17.7065,115500.0
2010-04-22 09:50:00,30.15,30.32,30.15,30.28,81450.0,17.7006,17.8004,17.7006,17.777,81450.0
2010-04-22 10:00:00,30.27,30.41,30.23,30.33,104550.0,17.7711,17.8533,17.7476,17.8063,104550.0
2010-04-22 10:10:00,30.33,30.43,30.33,30.41,65100.0,17.8063,17.865,17.8063,17.8533,65100.0
2010-04-22 10:20:00,30.41,30.57,30.37,30.51,79350.0,17.8533,17.9472,17.8298,17.912,79350.0
2010-04-22 10:30:00,30.49,30.67,30.39,30.64,108300.0,17.9002,18.0059,17.8415,17.9883,108300.0
2010-04-22 10:40:00,30.63,30.77,30.58,30.72,101850.0,17.9824,18.0646,17.9531,18.0353,101850.0
2010-04-22 10:50:00,30.72,30.76,30.64,30.71,89850.0,18.0353,18.0588,17.9883,18.0294,89850.0
2010-04-22 11:00:00,30.71,30.77,30.67,30.75,58650.0,18.0294,18.0646,18.0059,18.0529,58650.0
2010-04-22 11:10:00,30.75,30.76,30.65,30.67,50100.0,18.0529,18.0588,17.9942,18.0059,50100.0
2010-04-22 11:20:00,30.68,30.69,30.62,30.66,36000.0,18.0118,18.0177,17.9766,18.0,36000.0
2010-04-22 11:30:00,30.66,30.66,30.56,30.58,59250.0,18.0,18.0,17.9413,17.9531,59250.0
2010-04-22 11:40:00,30.59,30.63,30.56,30.6,121800.0,17.959,17.9824,17.9413,17.9648,121800.0
2010-04-22 11:50:00,30.6,30.63,30.55,30.57,60300.0,17.9648,17.9824,17.9355,17.9472,60300.0
2010-04-22 12:00:00,30.57,30.7,30.57,30.68,162900.0,17.9472,18.0235,17.9472,18.0118,162900.0
2010-04-22 12:10:00,30.67,30.67,30.59,30.62,71850.0,18.0059,18.0059,17.959,17.9766,71850.0
2010-04-22 12:20:00,30.61,30.67,30.61,30.63,122550.0,17.9707,18.0059,17.9707,17.9824,122550.0
2010-04-22 12:30:00,30.63,30.69,30.6,30.68,95100.0,17.9824,18.0177,17.9648,18.0118,95100.0
2010-04-22 12:40:00,30.68,30.69,30.62,30.63,90600.0,18.0118,18.0177,17.9766,17.9824,90600.0
2010-04-22 12:50:00,30.63,30.69,30.61,30.68,33900.0,17.9824,18.0177,17.9707,18.0118,33900.0
2010-04-22 13:00:00,30.69,30.83,30.67,30.81,81150.0,18.0177,18.0999,18.0059,18.0881,81150.0
2010-04-22 13:10:00,30.82,30.86,30.78,30.79,70950.0,18.094,18.1175,18.0705,18.0764,70950.0
2010-04-22 13:20:00,30.79,30.83,30.78,30.79,61950.0,18.0764,18.0999,18.0705,18.0764,61950.0
2010-04-22 13:30:00,30.79,30.8,30.71,30.73,82500.0,18.0764,18.0822,18.0294,18.0411,82500.0
2010-04-22 13:40:00,30.74,30.77,30.71,30.77,114000.0,18.047,18.0646,18.0294,18.0646,114000.0
2010-04-22 13:50:00,30.78,30.86,30.74,30.86,45000.0,18.0705,18.1175,18.047,18.1175,45000.0
2010-04-22 14:00:00,30.85,30.86,30.72,30.75,83850.0,18.1116,18.1175,18.0353,18.0529,83850.0
2010-04-22 14:10:00,30.75,30.83,30.73,30.82,43200.0,18.0529,18.0999,18.0411,18.094,43200.0
2010-04-22 14:20:00,30.81,30.86,30.78,30.84,110700.0,18.0881,18.1175,18.0705,18.1057,110700.0
2010-04-22 14:30:00,30.85,30.85,30.79,30.81,181350.0,18.1116,18.1116,18.0764,18.0881,181350.0
2010-04-22 14:40:00,30.81,30.85,30.77,30.78,80700.0,18.0881,18.1116,18.0646,18.0705,80700.0
2010-04-22 14:50:00,30.79,30.81,30.75,30.79,89850.0,18.0764,18.0881,18.0529,18.0764,89850.0
2010-04-22 15:00:00,30.79,30.83,30.75,30.81,109800.0,18.0764,18.0999,18.0529,18.0881,109800.0
2010-04-22 15:10:00,30.81,30.89,30.81,30.87,76800.0,18.0881,18.1351,18.0881,18.1233,76800.0
2010-04-22 15:20:00,30.87,31.05,30.87,31.04,131250.0,18.1233,18.229,18.1233,18.2231,131250.0
2010-04-22 15:30:00,31.04,31.05,30.93,30.95,159750.0,18.2231,18.229,18.1586,18.1703,159750.0
2010-04-22 15:40:00,30.95,31.03,30.94,31.03,224700.0,18.1703,18.2173,18.1644,18.2173,224700.0
2010-04-22 15:50:00,31.02,31.02,30.93,30.93,363300.0,18.2114,18.2114,18.1586,18.1586,363300.0
2010-04-23 09:30:00,30.98,31.43,30.98,31.34,201750.0,18.1879,18.4521,18.1879,18.3993,201750.0
2010-04-23 09:40:00,31.33,31.45,31.27,31.35,184050.0,18.3934,18.4638,18.3582,18.4051,184050.0
2010-04-23 09:50:00,31.35,31.5,31.34,31.46,107700.0,18.4051,18.4932,18.3993,18.4697,107700.0
2010-04-23 10:00:00,31.46,31.73,31.45,31.72,207450.0,18.4697,18.6282,18.4638,18.6224,207450.0
2010-04-23 10:10:00,31.71,31.86,31.61,31.63,203400.0,18.6165,18.7046,18.5578,18.5695,203400.0
2010-04-23 10:20:00,31.63,31.83,31.61,31.77,203700.0,18.5695,18.6869,18.5578,18.6517,203700.0
2010-04-23 10:30:00,31.75,31.77,31.65,31.75,176850.0,18.64,18.6517,18.5813,18.64,176850.0
2010-04-23 10:40:00,31.75,31.83,31.75,31.78,108750.0,18.64,18.6869,18.64,18.6576,108750.0
2010-04-23 10:50:00,31.78,31.79,31.69,31.73,208950.0,18.6576,18.6635,18.6047,18.6282,208950.0
2010-04-23 11:00:00,31.73,31.77,31.68,31.73,240750.0,18.6282,18.6517,18.5989,18.6282,240750.0
2010-04-23 11:10:00,31.73,31.81,31.72,31.81,47400.0,18.6282,18.6752,18.6224,18.6752,47400.0
2010-04-23 11:20:00,31.81,31.81,31.72,31.75,85650.0,18.6752,18.6752,18.6224,18.64,85650.0
2010-04-23 11:30:00,31.75,31.82,31.73,31.81,96450.0,18.64,18.6811,18.6282,18.6752,96450.0
2010-04-23 11:40:00,31.81,31.85,31.79,31.81,52800.0,18.6752,18.6987,18.6635,18.6752,52800.0
2010-04-23 11:50:00,31.81,31.81,31.76,31.78,65250.0,18.6752,18.6752,18.6458,18.6576,65250.0
2010-04-23 12:00:00,31.77,31.78,31.72,31.73,123150.0,18.6517,18.6576,18.6224,18.6282,123150.0
2010-04-23 12:10:00,31.73,31.8,31.72,31.8,78750.0,18.6282,18.6693,18.6224,18.6693,78750.0
2010-04-23 12:20:00,31.79,31.85,31.79,31.85,93300.0,18.6635,18.6987,18.6635,18.6987,93300.0
2010-04-23 12:30:00,31.84,31.86,31.82,31.83,37650.0,18.6928,18.7046,18.6811,18.6869,37650.0
2010-04-23 12:40:00,31.84,31.9,31.84,31.87,62400.0,18.6928,18.728,18.6928,18.7104,62400.0
2010-04-23 12:50:00,31.87,31.95,31.86,31.95,79650.0,18.7104,18.7574,18.7046,18.7574,79650.0
2010-04-23 13:00:00,31.95,31.97,31.9,31.97,114000.0,18.7574,18.7691,18.728,18.7691,114000.0
2010-04-23 13:10:00,31.97,32.0,31.92,31.92,81000.0,18.7691,18.7867,18.7398,18.7398,81000.0
2010-04-23 13:20:00,31.92,31.95,31.91,31.91,53250.0,18.7398,18.7574,18.7339,18.7339,53250.0
2010-04-23 13:30:00,31.91,31.91,31.85,31.89,71250.0,18.7339,18.7339,18.6987,18.7222,71250.0
2010-04-23 13:40:00,31.89,31.89,31.83,31.86,56700.0,18.7222,18.7222,18.6869,18.7046,56700.0
2010-04-23 13:50:00,31.86,31.87,31.83,31.84,54150.0,18.7046,18.7104,18.6869,18.6928,54150.0
2010-04-23 14:00:00,31.84,31.85,31.81,31.81,57750.0,18.6928,18.6987,18.6752,18.6752,57750.0
2010-04-23 14:10:00,31.81,31.86,31.81,31.83,58050.0,18.6752,18.7046,18.6752,18.6869,58050.0
2010-04-23 14:20:00,31.83,31.85,31.81,31.83,46200.0,18.6869,18.6987,18.6752,18.6869,46200.0
2010-04-23 14:30:00,31.82,31.87,31.79,31.84,57000.0,18.6811,18.7104,18.6635,18.6928,57000.0
2010-04-23 14:40:00,31.83,31.93,31.83,31.93,66900.0,18.6869,18.7456,18.6869,18.7456,66900.0
2010-04-23 14:50:00,31.93,32.05,31.91,32.05,112650.0,18.7456,18.8161,18.7339,18.8161,112650.0
2010-04-23 15:00:00,32.05,32.06,32.03,32.04,203100.0,18.8161,18.822,18.8044,18.8102,203100.0
2010-04-23 15:10:00,32.05,32.08,32.03,32.07,132900.0,18.8161,18.8337,18.8044,18.8278,132900.0
2010-04-23 15:20:00,32.06,32.08,32.03,32.07,186000.0,18.822,18.8337,18.8044,18.8278,186000.0
2010-04-23 15:30:00,32.07,32.07,32.05,32.07,174450.0,18.8278,18.8278,18.8161,18.8278,174450.0
2010-04-23 15:40:00,32.07,32.07,32.03,32.05,256050.0,18.8278,18.8278,18.8044,18.8161,256050.0
2010-04-23 15:50:00,32.05,32.06,32.01,32.04,445350.0,18.8161,18.822,18.7926,18.8102,445350.0
2010-04-26 09:30:00,32.0,32.33,31.84,32.32,131700.0,18.7867,18.9805,18.6928,18.9746,131700.0
2010-04-26 09:40:00,32.33,32.43,32.3,32.37,121800.0,18.9805,19.0392,18.9629,19.004,121800.0
2010-04-26 09:50:00,32.37,32.39,32.22,32.26,206700.0,19.004,19.0157,18.9159,18.9394,206700.0
2010-04-26 10:00:00,32.27,32.37,32.23,32.35,135900.0,18.9453,19.004,18.9218,18.9922,135900.0
2010-04-26 10:10:00,32.37,32.39,32.23,32.24,70200.0,19.004,19.0157,18.9218,18.9276,70200.0
2010-04-26 10:20:00,32.25,32.35,32.23,32.32,86400.0,18.9335,18.9922,18.9218,18.9746,86400.0
2010-04-26 10:30:00,32.32,32.38,32.27,32.28,63450.0,18.9746,19.0098,18.9453,18.9511,63450.0
2010-04-26 10:40:00,32.27,32.32,32.25,32.27,49050.0,18.9453,18.9746,18.9335,18.9453,49050.0
2010-04-26 10:50:00,32.28,32.29,32.25,32.27,47250.0,18.9511,18.957,18.9335,18.9453,47250.0
2010-04-26 11:00:00,32.27,32.27,32.23,32.26,36450.0,18.9453,18.9453,18.9218,18.9394,36450.0
2010-04-26 11:10:00,32.25,32.32,32.24,32.25,86550.0,18.9335,18.9746,18.9276,18.9335,86550.0
2010-04-26 11:20:00,32.25,32.27,32.22,32.23,56400.0,18.9335,18.9453,18.9159,18.9218,56400.0
2010-04-26 11:30:00,32.23,32.27,32.22,32.26,36600.0,18.9218,18.9453,18.9159,18.9394,36600.0
2010-04-26 11:40:00,32.26,32.26,32.19,32.23,77550.0,18.9394,18.9394,18.8983,18.9218,77550.0
2010-04-26 11:50:00,32.23,32.23,32.12,32.12,71400.0,18.9218,18.9218,18.8572,18.8572,71400.0
2010-04-26 12:00:00,32.12,32.13,32.05,32.05,60600.0,18.8572,18.8631,18.8161,18.8161,60600.0
2010-04-26 12:10:00,32.05,32.15,32.05,32.15,96450.0,18.8161,18.8748,18.8161,18.8748,96450.0
2010-04-26 12:20:00,32.14,32.14,32.07,32.13,42300.0,18.8689,18.8689,18.8278,18.8631,42300.0
2010-04-26 12:30:00,32.13,32.17,32.11,32.15,42450.0,18.8631,18.8865,18.8513,18.8748,42450.0
2010-04-26 12:40:00,32.15,32.15,32.11,32.15,41550.0,18.8748,18.8748,18.8513,18.8748,41550.0
2010-04-26 12:50:00,32.14,32.17,32.12,32.17,35850.0,18.8689,18.8865,18.8572,18.8865,35850.0
2010-04-26 13:00:00,32.18,32.23,32.17,32.21,65400.0,18.8924,18.9218,18.8865,18.91,65400.0
2010-04-26 13:10:00,32.21,32.25,32.19,32.24,51300.0,18.91,18.9335,18.8983,18.9276,51300.0
2010-04-26 13:20:00,32.24,32.24,32.17,32.17,37050.0,18.9276,18.9276,18.8865,18.8865,37050.0
2010-04-26 13:30:00,32.18,32.19,32.13,32.13,58950.0,18.8924,18.8983,18.8631,18.8631,58950.0
2010-04-26 13:40:00,32.14,32.17,32.12,32.15,38850.0,18.8689,18.8865,18.8572,18.8748,38850.0
2010-04-26 13:50:00,32.14,32.15,32.11,32.12,71850.0,18.8689,18.8748,18.8513,18.8572,71850.0
2010-04-26 14:00:00,32.13,32.13,32.1,32.12,80100.0,18.8631,18.8631,18.8455,18.8572,80100.0
2010-04-26 14:10:00,32.12,32.2,32.12,32.17,31950.0,18.8572,18.9042,18.8572,18.8865,31950.0
2010-04-26 14:20:00,32.17,32.2,32.16,32.2,34200.0,18.8865,18.9042,18.8807,18.9042,34200.0
2010-04-26 14:30:00,32.19,32.19,32.13,32.13,45300.0,18.8983,18.8983,18.8631,18.8631,45300.0
2010-04-26 14:40:00,32.13,32.17,32.13,32.15,49800.0,18.8631,18.8865,18.8631,18.8748,49800.0
2010-04-26 14:50:00,32.15,32.15,32.11,32.13,95400.0,18.8748,18.8748,18.8513,18.8631,95400.0
2010-04-26 15:00:00,32.13,32.15,32.1,32.1,88650.0,18.8631,18.8748,18.8455,18.8455,88650.0
2010-04-26 15:10:00,32.1,32.11,32.0,32.03,129900.0,18.8455,18.8513,18.7867,18.8044,129900.0
2010-04-26 15:20:00,32.02,32.05,31.98,32.0,74550.0,18.7985,18.8161,18.775,18.7867,74550.0
2010-04-26 15:30:00,32.01,32.11,32.01,32.05,105900.0,18.7926,18.8513,18.7926,18.8161,105900.0
2010-04-26 15:40:00,32.05,32.06,32.0,32.02,165600.0,18.8161,18.822,18.7867,18.7985,165600.0
2010-04-26 15:50:00,32.01,32.05,32.01,32.03,265800.0,18.7926,18.8161,18.7926,18.8044,265800.0
2010-04-27 09:30:00,32.01,32.28,31.95,32.19,259200.0,18.7926,18.9511,18.7574,18.8983,259200.0
2010-04-27 09:40:00,32.19,32.39,32.18,32.23,171900.0,18.8983,19.0157,18.8924,18.9218,171900.0
2010-04-27 09:50:00,32.23,32.28,32.04,32.15,130950.0,18.9218,18.9511,18.8102,18.8748,130950.0
2010-04-27 10:00:00,32.15,32.28,32.11,32.26,145950.0,18.8748,18.9511,18.8513,18.9394,145950.0
2010-04-27 10:10:00,32.25,32.28,32.17,32.21,149400.0,18.9335,18.9511,18.8865,18.91,149400.0
2010-04-27 10:20:00,32.19,32.27,32.19,32.24,107250.0,18.8983,18.9453,18.8983,18.9276,107250.0
2010-04-27 10:30:00,32.25,32.29,32.23,32.25,78300.0,18.9335,18.957,18.9218,18.9335,78300.0
2010-04-27 10:40:00,32.25,32.29,32.19,32.21,136800.0,18.9335,18.957,18.8983,18.91,136800.0
2010-04-27 10:50:00,32.2,32.21,32.1,32.14,124350.0,18.9042,18.91,18.8455,18.8689,124350.0
2010-04-27 11:00:00,32.14,32.14,32.05,32.05,76350.0,18.8689,18.8689,18.8161,18.8161,76350.0
2010-04-27 11:10:00,32.05,32.06,31.82,31.9,121650.0,18.8161,18.822,18.6811,18.728,121650.0
2010-04-27 11:20:00,31.9,31.92,31.43,31.45,393750.0,18.728,18.7398,18.4521,18.4638,393750.0
2010-04-27 11:30:00,31.45,31.46,31.26,31.36,213300.0,18.4638,18.4697,18.3523,18.411,213300.0
2010-04-27 11:40:00,31.37,31.53,31.37,31.47,96000.0,18.4169,18.5108,18.4169,18.4756,96000.0
2010-04-27 11:50:00,31.49,31.51,31.35,31.38,116550.0,18.4873,18.4991,18.4051,18.4228,116550.0
2010-04-27 12:00:00,31.37,31.47,31.37,31.41,68700.0,18.4169,18.4756,18.4169,18.4404,68700.0
2010-04-27 12:10:00,31.41,31.43,31.25,31.39,220500.0,18.4404,18.4521,18.3464,18.4286,220500.0
2010-04-27 12:20:00,31.38,31.45,31.37,31.4,36600.0,18.4228,18.4638,18.4169,18.4345,36600.0
2010-04-27 12:30:00,31.4,31.45,31.39,31.43,55650.0,18.4345,18.4638,18.4286,18.4521,55650.0
2010-04-27 12:40:00,31.41,31.46,31.39,31.41,38250.0,18.4404,18.4697,18.4286,18.4404,38250.0
2010-04-27 12:50:00,31.41,31.45,31.4,31.43,76950.0,18.4404,18.4638,18.4345,18.4521,76950.0
2010-04-27 13:00:00,31.43,31.45,31.39,31.4,63750.0,18.4521,18.4638,18.4286,18.4345,63750.0
2010-04-27 13:10:00,31.39,31.47,31.37,31.47,75000.0,18.4286,18.4756,18.4169,18.4756,75000.0
2010-04-27 13:20:00,31.47,31.57,31.47,31.57,78900.0,18.4756,18.5343,18.4756,18.5343,78900.0
2010-04-27 13:30:00,31.57,31.61,31.52,31.55,124500.0,18.5343,18.5578,18.5049,18.5226,124500.0
2010-04-27 13:40:00,31.53,31.55,31.47,31.49,117450.0,18.5108,18.5226,18.4756,18.4873,117450.0
2010-04-27 13:50:00,31.5,31.53,31.46,31.46,34800.0,18.4932,18.5108,18.4697,18.4697,34800.0
2010-04-27 14:00:00,31.46,31.46,31.35,31.37,103200.0,18.4697,18.4697,18.4051,18.4169,103200.0
2010-04-27 14:10:00,31.37,31.37,31.25,31.25,80250.0,18.4169,18.4169,18.3464,18.3464,80250.0
2010-04-27 14:20:00,31.26,31.26,31.19,31.2,117450.0,18.3523,18.3523,18.3112,18.3171,117450.0
2010-04-27 14:30:00,31.21,31.21,31.14,31.19,104100.0,18.3229,18.3229,18.2819,18.3112,104100.0
2010-04-27 14:40:00,31.19,31.2,31.11,31.13,86400.0,18.3112,18.3171,18.2642,18.276,86400.0
2010-04-27 14:50:00,31.13,31.19,31.1,31.11,78450.0,18.276,18.3112,18.2584,18.2642,78450.0
2010-04-27 15:00:00,31.12,31.25,31.11,31.23,83100.0,18.2701,18.3464,18.2642,18.3347,83100.0
2010-04-27 15:10:00,31.24,31.3,31.21,31.3,69450.0,18.3406,18.3758,18.3229,18.3758,69450.0
2010-04-27 15:20:00,31.29,31.31,31.18,31.19,96600.0,18.3699,18.3817,18.3053,18.3112,96600.0
2010-04-27 15:30:00,31.2,31.21,31.17,31.21,177600.0,18.3171,18.3229,18.2995,18.3229,177600.0
2010-04-27 15:40:00,31.21,31.21,30.95,30.97,273150.0,18.3229,18.3229,18.1703,18.182,273150.0
2010-04-27 15:50:00,30.97,31.03,30.89,30.98,548550.0,18.182,18.2173,18.1351,18.1879,548550.0
2010-04-28 09:30:00,31.19,31.41,31.15,31.31,81300.0,18.3112,18.4404,18.2877,18.3817,81300.0
2010-04-28 09:40:00,31.31,31.47,31.31,31.37,108450.0,18.3817,18.4756,18.3817,18.4169,108450.0
2010-04-28 09:50:00,31.37,31.37,31.2,31.25,64200.0,18.4169,18.4169,18.3171,18.3464,64200.0
2010-04-28 10:00:00,31.25,31.29,31.19,31.24,130800.0,18.3464,18.3699,18.3112,18.3406,130800.0
2010-04-28 10:10:00,31.24,31.36,31.17,31.31,104850.0,18.3406,18.411,18.2995,18.3817,104850.0
2010-04-28 10:20:00,31.31,31.35,31.25,31.31,90150.0,18.3817,18.4051,18.3464,18.3817,90150.0
2010-04-28 10:30:00,31.31,31.35,31.14,31.16,126750.0,18.3817,18.4051,18.2819,18.2936,126750.0
2010-04-28 10:40:00,31.15,31.18,31.06,31.06,68550.0,18.2877,18.3053,18.2349,18.2349,68550.0
2010-04-28 10:50:00,31.06,31.14,31.05,31.14,48000.0,18.2349,18.2819,18.229,18.2819,48000.0
2010-04-28 11:00:00,31.14,31.22,31.13,31.18,93600.0,18.2819,18.3288,18.276,18.3053,93600.0
2010-04-28 11:10:00,31.18,31.18,31.11,31.16,89250.0,18.3053,18.3053,18.2642,18.2936,89250.0
2010-04-28 11:20:00,31.15,31.18,30.93,31.07,150300.0,18.2877,18.3053,18.1586,18.2408,150300.0
2010-04-28 11:30:00,31.05,31.1,30.9,30.93,87750.0,18.229,18.2584,18.141,18.1586,87750.0
2010-04-28 11:40:00,30.95,31.04,30.9,30.94,114150.0,18.1703,18.2231,18.141,18.1644,114150.0
2010-04-28 11:50:00,30.94,30.95,30.87,30.93,48150.0,18.1644,18.1703,18.1233,18.1586,48150.0
2010-04-28 12:00:00,30.93,30.93,30.87,30.93,60600.0,18.1586,18.1586,18.1233,18.1586,60600.0
2010-04-28 12:10:00,30.93,30.94,30.89,30.89,35400.0,18.1586,18.1644,18.1351,18.1351,35400.0
2010-04-28 12:20:00,30.89,31.03,30.87,31.03,89850.0,18.1351,18.2173,18.1233,18.2173,89850.0
2010-04-28 12:30:00,31.02,31.03,30.94,30.95,46950.0,18.2114,18.2173,18.1644,18.1703,46950.0
2010-04-28 12:40:00,30.96,30.99,30.95,30.96,22050.0,18.1762,18.1938,18.1703,18.1762,22050.0
2010-04-28 12:50:00,30.96,31.02,30.96,31.01,22350.0,18.1762,18.2114,18.1762,18.2055,22350.0
2010-04-28 13:00:00,31.01,31.03,30.97,31.03,29400.0,18.2055,18.2173,18.182,18.2173,29400.0
2010-04-28 13:10:00,31.03,31.05,31.01,31.02,40050.0,18.2173,18.229,18.2055,18.2114,40050.0
2010-04-28 13:20:00,31.01,31.02,30.95,30.97,27750.0,18.2055,18.2114,18.1703,18.182,27750.0
2010-04-28 13:30:00,30.97,31.02,30.95,31.01,41250.0,18.182,18.2114,18.1703,18.2055,41250.0
2010-04-28 13:40:00,31.01,31.04,30.99,31.0,54900.0,18.2055,18.2231,18.1938,18.1997,54900.0
2010-04-28 13:50:00,31.01,31.02,30.98,31.0,37650.0,18.2055,18.2114,18.1879,18.1997,37650.0
2010-04-28 14:00:00,30.99,31.01,30.97,30.99,32250.0,18.1938,18.2055,18.182,18.1938,32250.0
2010-04-28 14:10:00,30.98,31.03,30.91,30.93,131100.0,18.1879,18.2173,18.1468,18.1586,131100.0
2010-04-28 14:20:00,30.93,31.11,30.91,31.02,87000.0,18.1586,18.2642,18.1468,18.2114,87000.0
2010-04-28 14:30:00,31.03,31.11,30.99,31.03,81000.0,18.2173,18.2642,18.1938,18.2173,81000.0
2010-04-28 14:40:00,31.03,31.09,30.99,31.0,84450.0,18.2173,18.2525,18.1938,18.1997,84450.0
2010-04-28 14:50:00,31.0,31.13,30.99,31.08,79800.0,18.1997,18.276,18.1938,18.2466,79800.0
2010-04-28 15:00:00,31.08,31.11,30.99,31.01,119700.0,18.2466,18.2642,18.1938,18.2055,119700.0
2010-04-28 15:10:00,31.01,31.03,30.96,30.97,85950.0,18.2055,18.2173,18.1762,18.182,85950.0
2010-04-28 15:20:00,30.97,31.05,30.96,31.01,88350.0,18.182,18.229,18.1762,18.2055,88350.0
2010-04-28 15:30:00,31.01,31.05,30.91,30.92,152100.0,18.2055,18.229,18.1468,18.1527,152100.0
2010-04-28 15:40:00,30.92,30.95,30.83,30.84,230850.0,18.1527,18.1703,18.0999,18.1057,230850.0
2010-04-28 15:50:00,30.83,30.96,30.83,30.95,326400.0,18.0999,18.1762,18.0999,18.1703,326400.0
2010-04-29 09:30:00,30.92,31.43,30.92,31.31,116100.0,18.1527,18.4521,18.1527,18.3817,116100.0
2010-04-29 09:40:00,31.31,31.36,31.25,31.33,41850.0,18.3817,18.411,18.3464,18.3934,41850.0
2010-04-29 09:50:00,31.33,31.46,31.31,31.32,43200.0,18.3934,18.4697,18.3817,18.3875,43200.0
2010-04-29 10:00:00,31.31,31.35,31.23,31.26,32400.0,18.3817,18.4051,18.3347,18.3523,32400.0
2010-04-29 10:10:00,31.26,31.29,31.19,31.21,27900.0,18.3523,18.3699,18.3112,18.3229,27900.0
2010-04-29 10:20:00,31.22,31.29,31.19,31.24,79650.0,18.3288,18.3699,18.3112,18.3406,79650.0
2010-04-29 10:30:00,31.24,31.33,31.22,31.3,67650.0,18.3406,18.3934,18.3288,18.3758,67650.0
2010-04-29 10:40:00,31.29,31.42,31.27,31.39,72150.0,18.3699,18.4462,18.3582,18.4286,72150.0
2010-04-29 10:50:00,31.39,31.47,31.35,31.41,141000.0,18.4286,18.4756,18.4051,18.4404,141000.0
2010-04-29 11:00:00,31.41,31.42,31.35,31.37,56700.0,18.4404,18.4462,18.4051,18.4169,56700.0
2010-04-29 11:10:00,31.39,31.42,31.35,31.35,102900.0,18.4286,18.4462,18.4051,18.4051,102900.0
2010-04-29 11:20:00,31.35,31.44,31.33,31.42,68250.0,18.4051,18.458,18.3934,18.4462,68250.0
2010-04-29 11:30:00,31.42,31.47,31.4,31.44,60000.0,18.4462,18.4756,18.4345,18.458,60000.0
2010-04-29 11:40:00,31.44,31.51,31.43,31.49,45750.0,18.458,18.4991,18.4521,18.4873,45750.0
2010-04-29 11:50:00,31.48,31.59,31.48,31.57,89850.0,18.4815,18.546,18.4815,18.5343,89850.0
2010-04-29 12:00:00,31.57,31.78,31.56,31.71,253650.0,18.5343,18.6576,18.5284,18.6165,253650.0
2010-04-29 12:10:00,31.71,31.76,31.7,31.75,72750.0,18.6165,18.6458,18.6106,18.64,72750.0
2010-04-29 12:20:00,31.74,31.77,31.7,31.75,22200.0,18.6341,18.6517,18.6106,18.64,22200.0
2010-04-29 12:30:00,31.74,31.74,31.67,31.67,24000.0,18.6341,18.6341,18.593,18.593,24000.0
2010-04-29 12:40:00,31.69,31.81,31.69,31.73,51450.0,18.6047,18.6752,18.6047,18.6282,51450.0
2010-04-29 12:50:00,31.73,31.75,31.69,31.73,19650.0,18.6282,18.64,18.6047,18.6282,19650.0
2010-04-29 13:00:00,31.73,31.82,31.7,31.81,41400.0,18.6282,18.6811,18.6106,18.6752,41400.0
2010-04-29 13:10:00,31.82,31.85,31.79,31.81,39000.0,18.6811,18.6987,18.6635,18.6752,39000.0
2010-04-29 13:20:00,31.81,31.86,31.79,31.81,28050.0,18.6752,18.7046,18.6635,18.6752,28050.0
2010-04-29 13:30:00,31.8,31.87,31.79,31.81,38400.0,18.6693,18.7104,18.6635,18.6752,38400.0
2010-04-29 13:40:00,31.81,31.92,31.79,31.86,113250.0,18.6752,18.7398,18.6635,18.7046,113250.0
2010-04-29 13:50:00,31.86,31.95,31.85,31.93,67500.0,18.7046,18.7574,18.6987,18.7456,67500.0
2010-04-29 14:00:00,31.93,31.93,31.87,31.9,169350.0,18.7456,18.7456,18.7104,18.728,169350.0
2010-04-29 14:10:00,31.9,31.93,31.89,31.93,91950.0,18.728,18.7456,18.7222,18.7456,91950.0
2010-04-29 14:20:00,31.93,31.93,31.85,31.86,57450.0,18.7456,18.7456,18.6987,18.7046,57450.0
2010-04-29 14:30:00,31.86,31.97,31.85,31.87,136650.0,18.7046,18.7691,18.6987,18.7104,136650.0
2010-04-29 14:40:00,31.85,31.86,31.81,31.84,42600.0,18.6987,18.7046,18.6752,18.6928,42600.0
2010-04-29 14:50:00,31.84,31.85,31.73,31.76,80550.0,18.6928,18.6987,18.6282,18.6458,80550.0
2010-04-29 15:00:00,31.76,31.77,31.7,31.74,67350.0,18.6458,18.6517,18.6106,18.6341,67350.0
2010-04-29 15:10:00,31.74,31.75,31.73,31.73,27450.0,18.6341,18.64,18.6282,18.6282,27450.0
2010-04-29 15:20:00,31.73,31.77,31.67,31.75,58650.0,18.6282,18.6517,18.593,18.64,58650.0
2010-04-29 15:30:00,31.76,31.82,31.73,31.82,67350.0,18.6458,18.6811,18.6282,18.6811,67350.0
2010-04-29 15:40:00,31.82,31.9,31.81,31.89,155700.0,18.6811,18.728,18.6752,18.7222,155700.0
2010-04-29 15:50:00,31.89,31.9,31.81,31.86,387450.0,18.7222,18.728,18.6752,18.7046,387450.0
2010-04-30 09:30:00,31.97,32.21,31.86,32.1,95250.0,18.7691,18.91,18.7046,18.8455,95250.0
2010-04-30 09:40:00,32.1,32.13,31.96,32.01,112950.0,18.8455,18.8631,18.7633,18.7926,112950.0
2010-04-30 09:50:00,32.01,32.01,31.86,31.95,50400.0,18.7926,18.7926,18.7046,18.7574,50400.0
2010-04-30 10:00:00,31.93,31.97,31.75,31.81,73500.0,18.7456,18.7691,18.64,18.6752,73500.0
2010-04-30 10:10:00,31.8,31.85,31.71,31.74,56850.0,18.6693,18.6987,18.6165,18.6341,56850.0
2010-04-30 10:20:00,31.73,31.79,31.66,31.77,48600.0,18.6282,18.6635,18.5871,18.6517,48600.0
2010-04-30 10:30:00,31.78,31.85,31.69,31.69,79350.0,18.6576,18.6987,18.6047,18.6047,79350.0
2010-04-30 10:40:00,31.7,31.85,31.64,31.81,55500.0,18.6106,18.6987,18.5754,18.6752,55500.0
2010-04-30 10:50:00,31.81,31.87,31.79,31.82,27750.0,18.6752,18.7104,18.6635,18.6811,27750.0
2010-04-30 11:00:00,31.84,31.84,31.67,31.73,40950.0,18.6928,18.6928,18.593,18.6282,40950.0
2010-04-30 11:10:00,31.73,31.8,31.7,31.73,43800.0,18.6282,18.6693,18.6106,18.6282,43800.0
2010-04-30 11:20:00,31.73,31.73,31.57,31.59,57750.0,18.6282,18.6282,18.5343,18.546,57750.0
2010-04-30 11:30:00,31.59,31.65,31.56,31.56,22050.0,18.546,18.5813,18.5284,18.5284,22050.0
2010-04-30 11:40:00,31.57,31.67,31.57,31.63,18300.0,18.5343,18.593,18.5343,18.5695,18300.0
2010-04-30 11:50:00,31.64,31.67,31.61,31.63,12300.0,18.5754,18.593,18.5578,18.5695,12300.0
2010-04-30 12:00:00,31.63,31.64,31.46,31.49,53700.0,18.5695,18.5754,18.4697,18.4873,53700.0
2010-04-30 12:10:00,31.49,31.5,31.37,31.37,33900.0,18.4873,18.4932,18.4169,18.4169,33900.0
2010-04-30 12:20:00,31.36,31.45,31.33,31.38,33600.0,18.411,18.4638,18.3934,18.4228,33600.0
2010-04-30 12:30:00,31.37,31.42,31.37,31.39,27750.0,18.4169,18.4462,18.4169,18.4286,27750.0
2010-04-30 12:40:00,31.38,31.44,31.38,31.42,13500.0,18.4228,18.458,18.4228,18.4462,13500.0
2010-04-30 12:50:00,31.43,31.43,31.25,31.29,29700.0,18.4521,18.4521,18.3464,18.3699,29700.0
2010-04-30 13:00:00,31.29,31.3,31.23,31.29,78000.0,18.3699,18.3758,18.3347,18.3699,78000.0
2010-04-30 13:10:00,31.29,31.37,31.27,31.37,48600.0,18.3699,18.4169,18.3582,18.4169,48600.0
2010-04-30 13:20:00,31.37,31.37,31.31,31.37,17550.0,18.4169,18.4169,18.3817,18.4169,17550.0
2010-04-30 13:30:00,31.37,31.39,31.31,31.36,24450.0,18.4169,18.4286,18.3817,18.411,24450.0
2010-04-30 13:40:00,31.36,31.43,31.36,31.43,10350.0,18.411,18.4521,18.411,18.4521,10350.0
2010-04-30 13:50:00,31.43,31.43,31.35,31.35,15900.0,18.4521,18.4521,18.4051,18.4051,15900.0
2010-04-30 14:00:00,31.36,31.4,31.31,31.4,38850.0,18.411,18.4345,18.3817,18.4345,38850.0
2010-04-30 14:10:00,31.4,31.43,31.37,31.39,15150.0,18.4345,18.4521,18.4169,18.4286,15150.0
2010-04-30 14:20:00,31.39,31.39,31.35,31.36,16950.0,18.4286,18.4286,18.4051,18.411,16950.0
2010-04-30 14:30:00,31.35,31.37,31.22,31.23,51150.0,18.4051,18.4169,18.3288,18.3347,51150.0
2010-04-30 14:40:00,31.23,31.23,31.16,31.22,57300.0,18.3347,18.3347,18.2936,18.3288,57300.0
2010-04-30 14:50:00,31.23,31.25,31.19,31.2,50400.0,18.3347,18.3464,18.3112,18.3171,50400.0
2010-04-30 15:00:00,31.2,31.25,31.19,31.22,67350.0,18.3171,18.3464,18.3112,18.3288,67350.0
2010-04-30 15:10:00,31.21,31.32,31.21,31.31,119850.0,18.3229,18.3875,18.3229,18.3817,119850.0
2010-04-30 15:20:00,31.29,31.3,31.24,31.25,87900.0,18.3699,18.3758,18.3406,18.3464,87900.0
2010-04-30 15:30:00,31.25,31.27,31.13,31.17,116400.0,18.3464,18.3582,18.276,18.2995,116400.0
2010-04-30 15:40:00,31.16,31.17,31.08,31.1,229950.0,18.2936,18.2995,18.2466,18.2584,229950.0
2010-04-30 15:50:00,31.1,31.13,31.01,31.01,469350.0,18.2584,18.276,18.2055,18.2055,469350.0
2010-05-03 09:30:00,30.92,31.57,30.87,31.51,105150.0,18.1527,18.5343,18.1233,18.4991,105150.0
2010-05-03 09:40:00,31.53,31.53,31.39,31.47,65700.0,18.5108,18.5108,18.4286,18.4756,65700.0
2010-05-03 09:50:00,31.47,31.63,31.44,31.55,57450.0,18.4756,18.5695,18.458,18.5226,57450.0
2010-05-03 10:00:00,31.53,31.63,31.49,31.62,47400.0,18.5108,18.5695,18.4873,18.5637,47400.0
2010-05-03 10:10:00,31.62,31.66,31.6,31.61,46500.0,18.5637,18.5871,18.5519,18.5578,46500.0
2010-05-03 10:20:00,31.61,31.68,31.57,31.58,67800.0,18.5578,18.5989,18.5343,18.5402,67800.0
2010-05-03 10:30:00,31.57,31.63,31.57,31.61,28500.0,18.5343,18.5695,18.5343,18.5578,28500.0
2010-05-03 10:40:00,31.61,31.63,31.54,31.59,46950.0,18.5578,18.5695,18.5167,18.546,46950.0
2010-05-03 10:50:00,31.59,31.61,31.44,31.49,83700.0,18.546,18.5578,18.458,18.4873,83700.0
2010-05-03 11:00:00,31.49,31.53,31.46,31.49,32550.0,18.4873,18.5108,18.4697,18.4873,32550.0
2010-05-03 11:10:00,31.49,31.57,31.48,31.55,44250.0,18.4873,18.5343,18.4815,18.5226,44250.0
2010-05-03 11:20:00,31.55,31.58,31.52,31.54,36000.0,18.5226,18.5402,18.5049,18.5167,36000.0
2010-05-03 11:30:00,31.54,31.57,31.52,31.53,66450.0,18.5167,18.5343,18.5049,18.5108,66450.0
2010-05-03 11:40:00,31.53,31.59,31.53,31.57,39300.0,18.5108,18.546,18.5108,18.5343,39300.0
2010-05-03 11:50:00,31.57,31.64,31.55,31.6,76350.0,18.5343,18.5754,18.5226,18.5519,76350.0
2010-05-03 12:00:00,31.61,31.61,31.54,31.55,47850.0,18.5578,18.5578,18.5167,18.5226,47850.0
2010-05-03 12:10:00,31.55,31.61,31.55,31.61,21750.0,18.5226,18.5578,18.5226,18.5578,21750.0
2010-05-03 12:20:00,31.61,31.78,31.61,31.77,53700.0,18.5578,18.6576,18.5578,18.6517,53700.0
2010-05-03 12:30:00,31.77,31.82,31.77,31.8,42900.0,18.6517,18.6811,18.6517,18.6693,42900.0
2010-05-03 12:40:00,31.8,31.86,31.79,31.83,29100.0,18.6693,18.7046,18.6635,18.6869,29100.0
2010-05-03 12:50:00,31.83,31.93,31.83,31.93,37200.0,18.6869,18.7456,18.6869,18.7456,37200.0
2010-05-03 13:00:00,31.93,31.93,31.86,31.88,35550.0,18.7456,18.7456,18.7046,18.7163,35550.0
2010-05-03 13:10:00,31.87,31.89,31.85,31.88,31650.0,18.7104,18.7222,18.6987,18.7163,31650.0
2010-05-03 13:20:00,31.88,31.93,31.87,31.91,33600.0,18.7163,18.7456,18.7104,18.7339,33600.0
2010-05-03 13:30:00,31.91,31.99,31.91,31.97,37800.0,18.7339,18.7809,18.7339,18.7691,37800.0
2010-05-03 13:40:00,31.96,31.99,31.95,31.96,36750.0,18.7633,18.7809,18.7574,18.7633,36750.0
2010-05-03 13:50:00,31.96,32.03,31.95,32.02,91500.0,18.7633,18.8044,18.7574,18.7985,91500.0
2010-05-03 14:00:00,32.03,32.03,31.97,31.99,54300.0,18.8044,18.8044,18.7691,18.7809,54300.0
2010-05-03 14:10:00,31.99,32.03,31.97,32.02,44700.0,18.7809,18.8044,18.7691,18.7985,44700.0
2010-05-03 14:20:00,32.03,32.07,32.01,32.05,52500.0,18.8044,18.8278,18.7926,18.8161,52500.0
2010-05-03 14:30:00,32.05,32.06,32.01,32.03,53550.0,18.8161,18.822,18.7926,18.8044,53550.0
2010-05-03 14:40:00,32.03,32.06,32.02,32.04,88500.0,18.8044,18.822,18.7985,18.8102,88500.0
2010-05-03 14:50:00,32.04,32.1,32.04,32.07,70950.0,18.8102,18.8455,18.8102,18.8278,70950.0
2010-05-03 15:00:00,32.07,32.07,31.99,31.99,65250.0,18.8278,18.8278,18.7809,18.7809,65250.0
2010-05-03 15:10:00,31.99,31.99,31.93,31.97,72150.0,18.7809,18.7809,18.7456,18.7691,72150.0
2010-05-03 15:20:00,31.97,31.97,31.87,31.92,94950.0,18.7691,18.7691,18.7104,18.7398,94950.0
2010-05-03 15:30:00,31.92,31.99,31.92,31.99,96750.0,18.7398,18.7809,18.7398,18.7809,96750.0
2010-05-03 15:40:00,31.99,32.06,31.99,32.05,141750.0,18.7809,18.822,18.7809,18.8161,141750.0
2010-05-03 15:50:00,32.05,32.07,31.99,32.05,414150.0,18.8161,18.8278,18.7809,18.8161,414150.0
2010-05-04 09:30:00,31.46,31.58,30.74,30.77,191100.0,18.4697,18.5402,18.047,18.0646,191100.0
2010-05-04 09:40:00,30.82,31.0,30.79,30.98,100200.0,18.094,18.1997,18.0764,18.1879,100200.0
2010-05-04 09:50:00,30.98,30.98,30.77,30.89,78150.0,18.1879,18.1879,18.0646,18.1351,78150.0
2010-05-04 10:00:00,30.9,30.95,30.77,30.88,90000.0,18.141,18.1703,18.0646,18.1292,90000.0
2010-05-04 10:10:00,30.87,30.91,30.75,30.78,77850.0,18.1233,18.1468,18.0529,18.0705,77850.0
2010-05-04 10:20:00,30.78,30.97,30.78,30.89,91950.0,18.0705,18.182,18.0705,18.1351,91950.0
2010-05-04 10:30:00,30.89,30.92,30.64,30.69,124650.0,18.1351,18.1527,17.9883,18.0177,124650.0
2010-05-04 10:40:00,30.68,30.68,30.57,30.58,63750.0,18.0118,18.0118,17.9472,17.9531,63750.0
2010-05-04 10:50:00,30.57,30.63,30.49,30.52,83550.0,17.9472,17.9824,17.9002,17.9179,83550.0
2010-05-04 11:00:00,30.5,30.53,30.35,30.39,94800.0,17.9061,17.9237,17.8181,17.8415,94800.0
2010-05-04 11:10:00,30.39,30.5,30.37,30.5,27900.0,17.8415,17.9061,17.8298,17.9061,27900.0
2010-05-04 11:20:00,30.51,30.55,30.42,30.47,73800.0,17.912,17.9355,17.8591,17.8885,73800.0
2010-05-04 11:30:00,30.45,30.51,30.39,30.45,113550.0,17.8768,17.912,17.8415,17.8768,113550.0
2010-05-04 11:40:00,30.47,30.5,30.38,30.47,59250.0,17.8885,17.9061,17.8357,17.8885,59250.0
2010-05-04 11:50:00,30.45,30.48,30.4,30.46,56100.0,17.8768,17.8944,17.8474,17.8826,56100.0
2010-05-04 12:00:00,30.47,30.49,30.37,30.38,82800.0,17.8885,17.9002,17.8298,17.8357,82800.0
2010-05-04 12:10:00,30.37,30.39,30.27,30.27,109950.0,17.8298,17.8415,17.7711,17.7711,109950.0
2010-05-04 12:20:00,30.26,30.29,30.0,30.03,247950.0,17.7652,17.7828,17.6126,17.6302,247950.0
2010-05-04 12:30:00,30.03,30.26,30.0,30.25,97800.0,17.6302,17.7652,17.6126,17.7593,97800.0
2010-05-04 12:40:00,30.26,30.33,30.25,30.33,56400.0,17.7652,17.8063,17.7593,17.8063,56400.0
2010-05-04 12:50:00,30.33,30.35,30.25,30.26,87300.0,17.8063,17.8181,17.7593,17.7652,87300.0
2010-05-04 13:00:00,30.27,30.31,30.23,30.24,70350.0,17.7711,17.7946,17.7476,17.7535,70350.0
2010-05-04 13:10:00,30.25,30.28,30.22,30.24,43950.0,17.7593,17.777,17.7417,17.7535,43950.0
2010-05-04 13:20:00,30.24,30.25,30.18,30.21,63600.0,17.7535,17.7593,17.7182,17.7359,63600.0
2010-05-04 13:30:00,30.21,30.26,30.19,30.21,53700.0,17.7359,17.7652,17.7241,17.7359,53700.0
2010-05-04 13:40:00,30.21,30.25,30.19,30.24,86700.0,17.7359,17.7593,17.7241,17.7535,86700.0
2010-05-04 13:50:00,30.24,30.24,30.17,30.18,96150.0,17.7535,17.7535,17.7124,17.7182,96150.0
2010-05-04 14:00:00,30.17,30.2,30.12,30.16,108750.0,17.7124,17.73,17.683,17.7065,108750.0
2010-05-04 14:10:00,30.17,30.17,30.1,30.11,82200.0,17.7124,17.7124,17.6713,17.6772,82200.0
2010-05-04 14:20:00,30.11,30.51,30.08,30.38,666300.0,17.6772,17.912,17.6595,17.8357,666300.0
2010-05-04 14:30:00,30.37,30.65,30.37,30.63,538050.0,17.8298,17.9942,17.8298,17.9824,538050.0
2010-05-04 14:40:00,30.63,30.89,30.6,30.62,566100.0,17.9824,18.1351,17.9648,17.9766,566100.0
2010-05-04 14:50:00,30.63,30.88,30.63,30.74,497400.0,17.9824,18.1292,17.9824,18.047,497400.0
2010-05-04 15:00:00,30.73,30.79,30.63,30.74,269250.0,18.0411,18.0764,17.9824,18.047,269250.0
2010-05-04 15:10:00,30.74,30.82,30.7,30.82,212700.0,18.047,18.094,18.0235,18.094,212700.0
2010-05-04 15:20:00,30.81,30.83,30.7,30.79,164250.0,18.0881,18.0999,18.0235,18.0764,164250.0
2010-05-04 15:30:00,30.79,30.81,30.71,30.73,223200.0,18.0764,18.0881,18.0294,18.0411,223200.0
2010-05-04 15:40:00,30.72,30.77,30.57,30.73,473700.0,18.0353,18.0646,17.9472,18.0411,473700.0
2010-05-04 15:50:00,30.73,30.81,30.67,30.74,685500.0,18.0411,18.0881,18.0059,18.047,685500.0
2010-05-05 09:30:00,30.57,30.97,30.12,30.22,399150.0,17.9472,18.182,17.683,17.7417,399150.0
2010-05-05 09:40:00,30.19,30.47,30.17,30.43,104400.0,17.7241,17.8885,17.7124,17.865,104400.0
2010-05-05 09:50:00,30.41,30.59,30.33,30.52,132150.0,17.8533,17.959,17.8063,17.9179,132150.0
2010-05-05 10:00:00,30.53,30.69,30.5,30.63,101850.0,17.9237,18.0177,17.9061,17.9824,101850.0
2010-05-05 10:10:00,30.61,30.78,30.51,30.73,118650.0,17.9707,18.0705,17.912,18.0411,118650.0
2010-05-05 10:20:00,30.74,30.74,30.51,30.51,122100.0,18.047,18.047,17.912,17.912,122100.0
2010-05-05 10:30:00,30.51,30.58,30.47,30.48,82350.0,17.912,17.9531,17.8885,17.8944,82350.0
2010-05-05 10:40:00,30.49,30.82,30.46,30.79,105450.0,17.9002,18.094,17.8826,18.0764,105450.0
2010-05-05 10:50:00,30.79,30.8,30.7,30.75,56850.0,18.0764,18.0822,18.0235,18.0529,56850.0
2010-05-05 11:00:00,30.74,30.75,30.5,30.55,105150.0,18.047,18.0529,17.9061,17.9355,105150.0
2010-05-05 11:10:00,30.55,30.63,30.51,30.54,90000.0,17.9355,17.9824,17.912,17.9296,90000.0
2010-05-05 11:20:00,30.55,30.65,30.48,30.48,131250.0,17.9355,17.9942,17.8944,17.8944,131250.0
2010-05-05 11:30:00,30.48,30.55,30.43,30.53,143850.0,17.8944,17.9355,17.865,17.9237,143850.0
2010-05-05 11:40:00,30.51,30.61,30.5,30.59,117300.0,17.912,17.9707,17.9061,17.959,117300.0
2010-05-05 11:50:00,30.6,30.63,30.55,30.62,120600.0,17.9648,17.9824,17.9355,17.9766,120600.0
2010-05-05 12:00:00,30.63,30.65,30.56,30.59,100500.0,17.9824,17.9942,17.9413,17.959,100500.0
2010-05-05 12:10:00,30.59,30.59,30.51,30.58,92400.0,17.959,17.959,17.912,17.9531,92400.0
2010-05-05 12:20:00,30.58,30.58,30.39,30.39,80100.0,17.9531,17.9531,17.8415,17.8415,80100.0
2010-05-05 12:30:00,30.39,30.48,30.39,30.43,33900.0,17.8415,17.8944,17.8415,17.865,33900.0
2010-05-05 12:40:00,30.43,30.44,30.31,30.44,154800.0,17.865,17.8709,17.7946,17.8709,154800.0
2010-05-05 12:50:00,30.44,30.51,30.43,30.46,51450.0,17.8709,17.912,17.865,17.8826,51450.0
2010-05-05 13:00:00,30.47,30.5,30.32,30.49,78600.0,17.8885,17.9061,17.8004,17.9002,78600.0
2010-05-05 13:10:00,30.49,30.49,30.37,30.48,64350.0,17.9002,17.9002,17.8298,17.8944,64350.0
2010-05-05 13:20:00,30.47,30.59,30.47,30.48,82800.0,17.8885,17.959,17.8885,17.8944,82800.0
2010-05-05 13:30:00,30.47,30.48,30.36,30.39,130650.0,17.8885,17.8944,17.8239,17.8415,130650.0
2010-05-05 13:40:00,30.39,30.39,30.27,30.36,132150.0,17.8415,17.8415,17.7711,17.8239,132150.0
2010-05-05 13:50:00,30.35,30.37,30.29,30.35,204150.0,17.8181,17.8298,17.7828,17.8181,204150.0
2010-05-05 14:00:00,30.35,30.41,30.3,30.37,150600.0,17.8181,17.8533,17.7887,17.8298,150600.0
2010-05-05 14:10:00,30.37,30.37,30.25,30.27,66300.0,17.8298,17.8298,17.7593,17.7711,66300.0
2010-05-05 14:20:00,30.25,30.29,30.18,30.25,64800.0,17.7593,17.7828,17.7182,17.7593,64800.0
2010-05-05 14:30:00,30.24,30.24,30.15,30.15,123450.0,17.7535,17.7535,17.7006,17.7006,123450.0
2010-05-05 14:40:00,30.15,30.17,30.06,30.07,148650.0,17.7006,17.7124,17.6478,17.6537,148650.0
2010-05-05 14:50:00,30.07,30.19,30.02,30.12,118050.0,17.6537,17.7241,17.6243,17.683,118050.0
2010-05-05 15:00:00,30.13,30.17,30.07,30.16,130950.0,17.6889,17.7124,17.6537,17.7065,130950.0
2010-05-05 15:10:00,30.17,30.17,30.07,30.07,96450.0,17.7124,17.7124,17.6537,17.6537,96450.0
2010-05-05 15:20:00,30.07,30.17,30.07,30.09,130800.0,17.6537,17.7124,17.6537,17.6654,130800.0
2010-05-05 15:30:00,30.09,30.13,29.96,30.0,351150.0,17.6654,17.6889,17.5891,17.6126,351150.0
2010-05-05 15:40:00,30.0,30.15,29.99,30.13,322800.0,17.6126,17.7006,17.6067,17.6889,322800.0
2010-05-05 15:50:00,30.14,30.15,30.07,30.1,607500.0,17.6948,17.7006,17.6537,17.6713,607500.0
2010-05-06 09:30:00,29.75,30.13,29.73,30.06,329400.0,17.4658,17.6889,17.4541,17.6478,329400.0
2010-05-06 09:40:00,30.07,30.23,29.92,29.99,278250.0,17.6537,17.7476,17.5656,17.6067,278250.0
2010-05-06 09:50:00,30.03,30.07,29.95,29.97,292950.0,17.6302,17.6537,17.5832,17.595,292950.0
2010-05-06 10:00:00,29.96,30.07,29.87,29.9,407250.0,17.5891,17.6537,17.5363,17.5539,407250.0
2010-05-06 10:10:00,29.91,29.94,29.81,29.91,172050.0,17.5597,17.5773,17.501,17.5597,172050.0
2010-05-06 10:20:00,29.91,29.91,29.68,29.68,124350.0,17.5597,17.5597,17.4247,17.4247,124350.0
2010-05-06 10:30:00,29.69,29.8,29.65,29.79,95700.0,17.4306,17.4952,17.4071,17.4893,95700.0
2010-05-06 10:40:00,29.8,29.83,29.53,29.55,110250.0,17.4952,17.5128,17.3366,17.3484,110250.0
2010-05-06 10:50:00,29.55,29.57,29.4,29.49,183750.0,17.3484,17.3601,17.2603,17.3132,183750.0
2010-05-06 11:00:00,29.49,29.5,29.26,29.33,284250.0,17.3132,17.319,17.1781,17.2192,284250.0
2010-05-06 11:10:00,29.33,29.34,29.11,29.23,307950.0,17.2192,17.2251,17.0901,17.1605,307950.0
2010-05-06 11:20:00,29.23,29.43,29.18,29.34,102600.0,17.1605,17.2779,17.1312,17.2251,102600.0
2010-05-06 11:30:00,29.33,29.37,29.25,29.35,80850.0,17.2192,17.2427,17.1723,17.231,80850.0
2010-05-06 11:40:00,29.34,29.37,29.16,29.17,153450.0,17.2251,17.2427,17.1194,17.1253,153450.0
2010-05-06 11:50:00,29.17,29.3,29.11,29.28,143100.0,17.1253,17.2016,17.0901,17.1899,143100.0
2010-05-06 12:00:00,29.29,29.32,29.25,29.26,139200.0,17.1957,17.2134,17.1723,17.1781,139200.0
2010-05-06 12:10:00,29.27,29.35,29.26,29.31,99150.0,17.184,17.231,17.1781,17.2075,99150.0
2010-05-06 12:20:00,29.3,29.35,29.24,29.28,77850.0,17.2016,17.231,17.1664,17.1899,77850.0
2010-05-06 12:30:00,29.27,29.29,29.24,29.27,164250.0,17.184,17.1957,17.1664,17.184,164250.0
2010-05-06 12:40:00,29.27,29.28,29.18,29.19,76650.0,17.184,17.1899,17.1312,17.137,76650.0
2010-05-06 12:50:00,29.2,29.26,29.15,29.26,92400.0,17.1429,17.1781,17.1136,17.1781,92400.0
2010-05-06 13:00:00,29.25,29.29,29.17,29.24,68550.0,17.1723,17.1957,17.1253,17.1664,68550.0
2010-05-06 13:10:00,29.23,29.24,28.95,28.95,131850.0,17.1605,17.1664,16.9961,16.9961,131850.0
2010-05-06 13:20:00,28.95,28.98,28.89,28.93,104550.0,16.9961,17.0137,16.9609,16.9844,104550.0
2010-05-06 13:30:00,28.93,28.95,28.83,28.83,95250.0,16.9844,16.9961,16.9257,16.9257,95250.0
2010-05-06 13:40:00,28.83,28.85,28.77,28.77,147300.0,16.9257,16.9374,16.8905,16.8905,147300.0
2010-05-06 13:50:00,28.77,28.81,28.64,28.69,206400.0,16.8905,16.9139,16.8141,16.8435,206400.0
2010-05-06 14:00:00,28.69,28.75,28.62,28.64,149100.0,16.8435,16.8787,16.8024,16.8141,149100.0
2010-05-06 14:10:00,28.65,28.65,28.32,28.39,193950.0,16.82,16.82,16.6263,16.6674,193950.0
2010-05-06 14:20:00,28.36,28.39,28.15,28.3,369900.0,16.6498,16.6674,16.5265,16.6145,369900.0
2010-05-06 14:30:00,28.31,28.32,27.73,27.76,265650.0,16.6204,16.6263,16.2799,16.2975,265650.0
2010-05-06 14:40:00,27.77,27.85,26.5,27.03,393450.0,16.3034,16.3503,15.5578,15.8689,393450.0
2010-05-06 14:50:00,27.02,28.95,26.84,28.09,436050.0,15.8631,16.9961,15.7574,16.4912,436050.0
2010-05-06 15:00:00,28.09,28.85,27.73,28.76,318150.0,16.4912,16.9374,16.2799,16.8846,318150.0
2010-05-06 15:10:00,28.76,28.85,28.45,28.5,390600.0,16.8846,16.9374,16.7026,16.7319,390600.0
2010-05-06 15:20:00,28.49,28.6,28.11,28.37,414900.0,16.7261,16.7907,16.503,16.6556,414900.0
2010-05-06 15:30:00,28.37,28.79,28.37,28.66,467250.0,16.6556,16.9022,16.6556,16.8259,467250.0
2010-05-06 15:40:00,28.67,29.07,28.65,29.05,336900.0,16.8317,17.0666,16.82,17.0548,336900.0
2010-05-06 15:50:00,29.06,29.06,28.54,28.56,872400.0,17.0607,17.0607,16.7554,16.7672,872400.0
2010-05-07 09:30:00,28.33,29.24,28.07,29.11,381000.0,16.6321,17.1664,16.4795,17.0901,381000.0
2010-05-07 09:40:00,29.1,29.11,28.6,28.7,205200.0,17.0842,17.0901,16.7907,16.8494,205200.0
2010-05-07 09:50:00,28.71,28.9,28.59,28.66,220500.0,16.8552,16.9668,16.7848,16.8259,220500.0
2010-05-07 10:00:00,28.64,28.69,28.22,28.31,382200.0,16.8141,16.8435,16.5676,16.6204,382200.0
2010-05-07 10:10:00,28.31,28.4,28.08,28.13,240300.0,16.6204,16.6732,16.4854,16.5147,240300.0
2010-05-07 10:20:00,28.12,28.13,27.63,27.85,497250.0,16.5089,16.5147,16.2212,16.3503,497250.0
2010-05-07 10:30:00,27.87,28.29,27.84,28.25,278100.0,16.3621,16.6087,16.3445,16.5852,278100.0
2010-05-07 10:40:00,28.23,28.25,27.95,28.05,159900.0,16.5734,16.5852,16.409,16.4678,159900.0
2010-05-07 10:50:00,28.05,28.18,27.97,28.01,138750.0,16.4678,16.5441,16.4208,16.4443,138750.0
2010-05-07 11:00:00,28.0,28.23,27.91,28.22,190800.0,16.4384,16.5734,16.3856,16.5676,190800.0
2010-05-07 11:10:00,28.21,28.69,28.2,28.4,241950.0,16.5617,16.8435,16.5558,16.6732,241950.0
2010-05-07 11:20:00,28.37,28.52,28.27,28.28,116250.0,16.6556,16.7437,16.5969,16.6028,116250.0
2010-05-07 11:30:00,28.26,28.29,28.07,28.22,188100.0,16.591,16.6087,16.4795,16.5676,188100.0
2010-05-07 11:40:00,28.21,28.5,28.21,28.4,178050.0,16.5617,16.7319,16.5617,16.6732,178050.0
2010-05-07 11:50:00,28.42,28.52,28.27,28.33,236700.0,16.685,16.7437,16.5969,16.6321,236700.0
2010-05-07 12:00:00,28.33,28.65,28.25,28.61,247800.0,16.6321,16.82,16.5852,16.7965,247800.0
2010-05-07 12:10:00,28.61,28.74,28.58,28.63,150900.0,16.7965,16.8728,16.7789,16.8083,150900.0
2010-05-07 12:20:00,28.65,28.67,28.31,28.32,222750.0,16.82,16.8317,16.6204,16.6263,222750.0
2010-05-07 12:30:00,28.33,28.39,28.16,28.25,140700.0,16.6321,16.6674,16.5323,16.5852,140700.0
2010-05-07 12:40:00,28.23,28.36,28.23,28.3,91500.0,16.5734,16.6498,16.5734,16.6145,91500.0
2010-05-07 12:50:00,28.31,28.39,28.23,28.24,71700.0,16.6204,16.6674,16.5734,16.5793,71700.0
2010-05-07 13:00:00,28.25,28.31,28.09,28.09,64200.0,16.5852,16.6204,16.4912,16.4912,64200.0
2010-05-07 13:10:00,28.09,28.27,28.03,28.13,124500.0,16.4912,16.5969,16.456,16.5147,124500.0
2010-05-07 13:20:00,28.13,28.19,28.06,28.07,91950.0,16.5147,16.5499,16.4736,16.4795,91950.0
2010-05-07 13:30:00,28.07,28.29,28.07,28.25,61500.0,16.4795,16.6087,16.4795,16.5852,61500.0
2010-05-07 13:40:00,28.26,28.45,28.25,28.4,97050.0,16.591,16.7026,16.5852,16.6732,97050.0
2010-05-07 13:50:00,28.39,28.39,28.21,28.21,81000.0,16.6674,16.6674,16.5617,16.5617,81000.0
2010-05-07 14:00:00,28.22,28.28,28.1,28.12,81450.0,16.5676,16.6028,16.4971,16.5089,81450.0
2010-05-07 14:10:00,28.13,28.18,27.99,28.12,83400.0,16.5147,16.5441,16.4325,16.5089,83400.0
2010-05-07 14:20:00,28.11,28.13,27.95,27.96,181200.0,16.503,16.5147,16.409,16.4149,181200.0
2010-05-07 14:30:00,27.95,27.98,27.87,27.95,160200.0,16.409,16.4267,16.3621,16.409,160200.0
2010-05-07 14:40:00,27.94,28.07,27.88,27.93,129750.0,16.4032,16.4795,16.368,16.3973,129750.0
2010-05-07 14:50:00,27.92,28.03,27.84,28.01,72750.0,16.3914,16.456,16.3445,16.4443,72750.0
2010-05-07 15:00:00,28.01,28.03,27.77,27.78,168450.0,16.4443,16.456,16.3034,16.3092,168450.0
2010-05-07 15:10:00,27.79,27.93,27.69,27.92,184800.0,16.3151,16.3973,16.2564,16.3914,184800.0
2010-05-07 15:20:00,27.93,27.96,27.79,27.83,409650.0,16.3973,16.4149,16.3151,16.3386,409650.0
2010-05-07 15:30:00,27.83,27.85,27.66,27.71,343650.0,16.3386,16.3503,16.2388,16.2681,343650.0
2010-05-07 15:40:00,27.71,27.93,27.71,27.83,519300.0,16.2681,16.3973,16.2681,16.3386,519300.0
2010-05-07 15:50:00,27.82,27.85,27.7,27.72,1337400.0,16.3327,16.3503,16.2623,16.274,1337400.0
2010-05-10 09:30:00,29.54,30.16,29.34,29.84,344250.0,17.3425,17.7065,17.2251,17.5186,344250.0
2010-05-10 09:40:00,29.84,30.13,29.84,30.07,222000.0,17.5186,17.6889,17.5186,17.6537,222000.0
2010-05-10 09:50:00,30.07,30.09,29.81,29.91,233400.0,17.6537,17.6654,17.501,17.5597,233400.0
2010-05-10 10:00:00,29.9,30.01,29.85,29.99,162900.0,17.5539,17.6184,17.5245,17.6067,162900.0
2010-05-10 10:10:00,29.98,30.03,29.89,29.96,206550.0,17.6008,17.6302,17.548,17.5891,206550.0
2010-05-10 10:20:00,29.97,29.98,29.73,29.75,192150.0,17.595,17.6008,17.4541,17.4658,192150.0
2010-05-10 10:30:00,29.75,29.91,29.72,29.9,172200.0,17.4658,17.5597,17.4482,17.5539,172200.0
2010-05-10 10:40:00,29.9,29.93,29.75,29.77,91800.0,17.5539,17.5715,17.4658,17.4775,91800.0
2010-05-10 10:50:00,29.78,29.78,29.66,29.71,123750.0,17.4834,17.4834,17.413,17.4423,123750.0
2010-05-10 11:00:00,29.73,29.79,29.67,29.71,165900.0,17.4541,17.4893,17.4188,17.4423,165900.0
2010-05-10 11:10:00,29.71,29.78,29.69,29.77,83850.0,17.4423,17.4834,17.4306,17.4775,83850.0
2010-05-10 11:20:00,29.78,29.85,29.71,29.85,73800.0,17.4834,17.5245,17.4423,17.5245,73800.0
2010-05-10 11:30:00,29.85,29.88,29.81,29.87,47700.0,17.5245,17.5421,17.501,17.5363,47700.0
2010-05-10 11:40:00,29.87,29.95,29.86,29.93,44250.0,17.5363,17.5832,17.5304,17.5715,44250.0
2010-05-10 11:50:00,29.92,30.06,29.92,30.02,81300.0,17.5656,17.6478,17.5656,17.6243,81300.0
2010-05-10 12:00:00,30.02,30.05,29.97,30.03,46050.0,17.6243,17.6419,17.595,17.6302,46050.0
2010-05-10 12:10:00,30.03,30.07,29.97,29.97,47250.0,17.6302,17.6537,17.595,17.595,47250.0
2010-05-10 12:20:00,29.97,29.97,29.85,29.85,42600.0,17.595,17.595,17.5245,17.5245,42600.0
2010-05-10 12:30:00,29.85,29.93,29.81,29.88,72000.0,17.5245,17.5715,17.501,17.5421,72000.0
2010-05-10 12:40:00,29.89,29.89,29.76,29.77,47700.0,17.548,17.548,17.4717,17.4775,47700.0
2010-05-10 12:50:00,29.77,29.77,29.65,29.67,81300.0,17.4775,17.4775,17.4071,17.4188,81300.0
2010-05-10 13:00:00,29.67,29.67,29.47,29.51,114900.0,17.4188,17.4188,17.3014,17.3249,114900.0
2010-05-10 13:10:00,29.5,29.52,29.39,29.47,155250.0,17.319,17.3308,17.2545,17.3014,155250.0
2010-05-10 13:20:00,29.47,29.58,29.45,29.56,102600.0,17.3014,17.366,17.2897,17.3543,102600.0
2010-05-10 13:30:00,29.53,29.66,29.53,29.61,120750.0,17.3366,17.413,17.3366,17.3836,120750.0
2010-05-10 13:40:00,29.62,29.63,29.45,29.53,99900.0,17.3895,17.3954,17.2897,17.3366,99900.0
2010-05-10 13:50:00,29.53,29.59,29.49,29.51,39450.0,17.3366,17.3719,17.3132,17.3249,39450.0
2010-05-10 14:00:00,29.51,29.61,29.41,29.61,70650.0,17.3249,17.3836,17.2662,17.3836,70650.0
2010-05-10 14:10:00,29.6,29.61,29.49,29.53,63450.0,17.3777,17.3836,17.3132,17.3366,63450.0
2010-05-10 14:20:00,29.53,29.68,29.53,29.65,78600.0,17.3366,17.4247,17.3366,17.4071,78600.0
2010-05-10 14:30:00,29.65,29.71,29.55,29.55,66600.0,17.4071,17.4423,17.3484,17.3484,66600.0
2010-05-10 14:40:00,29.54,29.6,29.52,29.58,102750.0,17.3425,17.3777,17.3308,17.366,102750.0
2010-05-10 14:50:00,29.58,29.67,29.57,29.64,137400.0,17.366,17.4188,17.3601,17.4012,137400.0
2010-05-10 15:00:00,29.64,29.66,29.53,29.55,133350.0,17.4012,17.413,17.3366,17.3484,133350.0
2010-05-10 15:10:00,29.55,29.62,29.53,29.57,154950.0,17.3484,17.3895,17.3366,17.3601,154950.0
2010-05-10 15:20:00,29.56,29.69,29.54,29.67,167100.0,17.3543,17.4306,17.3425,17.4188,167100.0
2010-05-10 15:30:00,29.67,29.69,29.63,29.68,253950.0,17.4188,17.4306,17.3954,17.4247,253950.0
2010-05-10 15:40:00,29.69,29.75,29.68,29.71,328650.0,17.4306,17.4658,17.4247,17.4423,328650.0
2010-05-10 15:50:00,29.71,29.89,29.71,29.89,797550.0,17.4423,17.548,17.4423,17.548,797550.0
2010-05-11 09:30:00,29.69,29.75,29.3,29.65,136350.0,17.4306,17.4658,17.2016,17.4071,136350.0
2010-05-11 09:40:00,29.61,29.75,29.51,29.67,84000.0,17.3836,17.4658,17.3249,17.4188,84000.0
2010-05-11 09:50:00,29.67,29.9,29.65,29.75,145950.0,17.4188,17.5539,17.4071,17.4658,145950.0
2010-05-11 10:00:00,29.75,29.81,29.59,29.61,77850.0,17.4658,17.501,17.3719,17.3836,77850.0
2010-05-11 10:10:00,29.6,29.77,29.58,29.75,53100.0,17.3777,17.4775,17.366,17.4658,53100.0
2010-05-11 10:20:00,29.75,29.77,29.69,29.73,50850.0,17.4658,17.4775,17.4306,17.4541,50850.0
2010-05-11 10:30:00,29.72,29.72,29.62,29.71,34350.0,17.4482,17.4482,17.3895,17.4423,34350.0
2010-05-11 10:40:00,29.72,29.84,29.72,29.79,93300.0,17.4482,17.5186,17.4482,17.4893,93300.0
2010-05-11 10:50:00,29.78,29.79,29.73,29.77,57000.0,17.4834,17.4893,17.4541,17.4775,57000.0
2010-05-11 11:00:00,29.76,29.92,29.75,29.92,90900.0,17.4717,17.5656,17.4658,17.5656,90900.0
2010-05-11 11:10:00,29.91,30.05,29.91,30.04,126900.0,17.5597,17.6419,17.5597,17.6361,126900.0
2010-05-11 11:20:00,30.04,30.08,29.95,30.07,133650.0,17.6361,17.6595,17.5832,17.6537,133650.0
2010-05-11 11:30:00,30.07,30.18,29.99,30.09,74850.0,17.6537,17.7182,17.6067,17.6654,74850.0
2010-05-11 11:40:00,30.09,30.19,30.03,30.15,119550.0,17.6654,17.7241,17.6302,17.7006,119550.0
2010-05-11 11:50:00,30.14,30.14,30.06,30.08,24000.0,17.6948,17.6948,17.6478,17.6595,24000.0
2010-05-11 12:00:00,30.07,30.17,30.05,30.15,47700.0,17.6537,17.7124,17.6419,17.7006,47700.0
2010-05-11 12:10:00,30.15,30.17,30.11,30.13,54600.0,17.7006,17.7124,17.6772,17.6889,54600.0
2010-05-11 12:20:00,30.1,30.16,30.09,30.15,52650.0,17.6713,17.7065,17.6654,17.7006,52650.0
2010-05-11 12:30:00,30.14,30.17,30.11,30.13,125550.0,17.6948,17.7124,17.6772,17.6889,125550.0
2010-05-11 12:40:00,30.12,30.17,30.09,30.11,119850.0,17.683,17.7124,17.6654,17.6772,119850.0
2010-05-11 12:50:00,30.13,30.13,30.05,30.09,46350.0,17.6889,17.6889,17.6419,17.6654,46350.0
2010-05-11 13:00:00,30.09,30.1,30.03,30.07,46350.0,17.6654,17.6713,17.6302,17.6537,46350.0
2010-05-11 13:10:00,30.07,30.09,30.0,30.0,46350.0,17.6537,17.6654,17.6126,17.6126,46350.0
2010-05-11 13:20:00,30.0,30.07,29.99,30.04,55050.0,17.6126,17.6537,17.6067,17.6361,55050.0
2010-05-11 13:30:00,30.03,30.05,29.97,30.02,54750.0,17.6302,17.6419,17.595,17.6243,54750.0
2010-05-11 13:40:00,30.01,30.17,29.99,30.11,153750.0,17.6184,17.7124,17.6067,17.6772,153750.0
2010-05-11 13:50:00,30.12,30.13,30.05,30.09,68700.0,17.683,17.6889,17.6419,17.6654,68700.0
2010-05-11 14:00:00,30.09,30.13,30.05,30.07,51450.0,17.6654,17.6889,17.6419,17.6537,51450.0
2010-05-11 14:10:00,30.07,30.09,29.89,29.95,66900.0,17.6537,17.6654,17.548,17.5832,66900.0
2010-05-11 14:20:00,29.95,30.03,29.94,29.96,59550.0,17.5832,17.6302,17.5773,17.5891,59550.0
2010-05-11 14:30:00,29.95,29.95,29.77,29.82,81900.0,17.5832,17.5832,17.4775,17.5069,81900.0
2010-05-11 14:40:00,29.81,29.87,29.75,29.85,89100.0,17.501,17.5363,17.4658,17.5245,89100.0
2010-05-11 14:50:00,29.85,29.91,29.81,29.83,54750.0,17.5245,17.5597,17.501,17.5128,54750.0
2010-05-11 15:00:00,29.83,29.84,29.71,29.72,129150.0,17.5128,17.5186,17.4423,17.4482,129150.0
2010-05-11 15:10:00,29.71,29.76,29.63,29.66,104400.0,17.4423,17.4717,17.3954,17.413,104400.0
2010-05-11 15:20:00,29.65,29.72,29.61,29.71,86400.0,17.4071,17.4482,17.3836,17.4423,86400.0
2010-05-11 15:30:00,29.71,29.79,29.66,29.77,226500.0,17.4423,17.4893,17.413,17.4775,226500.0
2010-05-11 15:40:00,29.77,29.77,29.71,29.73,165450.0,17.4775,17.4775,17.4423,17.4541,165450.0
2010-05-11 15:50:00,29.73,29.76,29.67,29.69,407100.0,17.4541,17.4717,17.4188,17.4306,407100.0
2010-05-12 09:30:00,29.82,29.93,29.59,29.78,164550.0,17.5069,17.5715,17.3719,17.4834,164550.0
2010-05-12 09:40:00,29.78,29.78,29.57,29.57,193350.0,17.4834,17.4834,17.3601,17.3601,193350.0
2010-05-12 09:50:00,29.57,29.62,29.43,29.62,226200.0,17.3601,17.3895,17.2779,17.3895,226200.0
2010-05-12 10:00:00,29.62,29.81,29.62,29.73,117900.0,17.3895,17.501,17.3895,17.4541,117900.0
2010-05-12 10:10:00,29.73,29.74,29.59,29.73,164550.0,17.4541,17.4599,17.3719,17.4541,164550.0
2010-05-12 10:20:00,29.75,29.84,29.65,29.71,264900.0,17.4658,17.5186,17.4071,17.4423,264900.0
2010-05-12 10:30:00,29.71,29.74,29.57,29.61,163650.0,17.4423,17.4599,17.3601,17.3836,163650.0
2010-05-12 10:40:00,29.61,29.68,29.56,29.67,149550.0,17.3836,17.4247,17.3543,17.4188,149550.0
2010-05-12 10:50:00,29.68,29.79,29.67,29.69,224100.0,17.4247,17.4893,17.4188,17.4306,224100.0
2010-05-12 11:00:00,29.69,29.76,29.66,29.68,236850.0,17.4306,17.4717,17.413,17.4247,236850.0
2010-05-12 11:10:00,29.68,29.68,29.5,29.55,130050.0,17.4247,17.4247,17.319,17.3484,130050.0
2010-05-12 11:20:00,29.56,29.57,29.36,29.36,102300.0,17.3543,17.3601,17.2368,17.2368,102300.0
2010-05-12 11:30:00,29.38,29.55,29.38,29.51,121650.0,17.2486,17.3484,17.2486,17.3249,121650.0
2010-05-12 11:40:00,29.5,29.55,29.49,29.54,105000.0,17.319,17.3484,17.3132,17.3425,105000.0
2010-05-12 11:50:00,29.54,29.65,29.51,29.63,95100.0,17.3425,17.4071,17.3249,17.3954,95100.0
2010-05-12 12:00:00,29.63,29.71,29.62,29.68,159900.0,17.3954,17.4423,17.3895,17.4247,159900.0
2010-05-12 12:10:00,29.68,29.75,29.68,29.73,102300.0,17.4247,17.4658,17.4247,17.4541,102300.0
2010-05-12 12:20:00,29.72,29.76,29.7,29.75,93150.0,17.4482,17.4717,17.4364,17.4658,93150.0
2010-05-12 12:30:00,29.74,29.75,29.69,29.73,130500.0,17.4599,17.4658,17.4306,17.4541,130500.0
2010-05-12 12:40:00,29.73,29.75,29.69,29.7,65400.0,17.4541,17.4658,17.4306,17.4364,65400.0
2010-05-12 12:50:00,29.71,29.74,29.69,29.71,78750.0,17.4423,17.4599,17.4306,17.4423,78750.0
2010-05-12 13:00:00,29.71,29.73,29.69,29.73,113250.0,17.4423,17.4541,17.4306,17.4541,113250.0
2010-05-12 13:10:00,29.72,29.75,29.71,29.73,121200.0,17.4482,17.4658,17.4423,17.4541,121200.0
2010-05-12 13:20:00,29.73,29.75,29.69,29.71,157500.0,17.4541,17.4658,17.4306,17.4423,157500.0
2010-05-12 13:30:00,29.7,29.73,29.67,29.69,95250.0,17.4364,17.4541,17.4188,17.4306,95250.0
2010-05-12 13:40:00,29.69,29.79,29.66,29.74,416550.0,17.4306,17.4893,17.413,17.4599,416550.0
2010-05-12 13:50:00,29.73,29.76,29.71,29.72,133350.0,17.4541,17.4717,17.4423,17.4482,133350.0
2010-05-12 14:00:00,29.71,29.82,29.71,29.79,156600.0,17.4423,17.5069,17.4423,17.4893,156600.0
2010-05-12 14:10:00,29.81,30.0,29.8,29.98,256950.0,17.501,17.6126,17.4952,17.6008,256950.0
2010-05-12 14:20:00,29.98,30.1,29.95,30.1,170700.0,17.6008,17.6713,17.5832,17.6713,170700.0
2010-05-12 14:30:00,30.1,30.17,30.05,30.1,110550.0,17.6713,17.7124,17.6419,17.6713,110550.0
2010-05-12 14:40:00,30.1,30.16,30.07,30.08,199350.0,17.6713,17.7065,17.6537,17.6595,199350.0
2010-05-12 14:50:00,30.09,30.12,30.08,30.11,197250.0,17.6654,17.683,17.6595,17.6772,197250.0
2010-05-12 15:00:00,30.11,30.21,30.11,30.2,246150.0,17.6772,17.7359,17.6772,17.73,246150.0
2010-05-12 15:10:00,30.21,30.21,30.17,30.19,192750.0,17.7359,17.7359,17.7124,17.7241,192750.0
2010-05-12 15:20:00,30.19,30.22,30.13,30.19,199950.0,17.7241,17.7417,17.6889,17.7241,199950.0
2010-05-12 15:30:00,30.19,30.2,30.13,30.14,289800.0,17.7241,17.73,17.6889,17.6948,289800.0
2010-05-12 15:40:00,30.14,30.23,30.13,30.22,233550.0,17.6948,17.7476,17.6889,17.7417,233550.0
2010-05-12 15:50:00,30.21,30.23,30.18,30.19,431400.0,17.7359,17.7476,17.7182,17.7241,431400.0
2010-05-13 09:30:00,30.14,31.19,30.02,30.54,417450.0,17.6948,18.3112,17.6243,17.9296,417450.0
2010-05-13 09:40:00,30.52,30.74,30.46,30.67,243600.0,17.9179,18.047,17.8826,18.0059,243600.0
2010-05-13 09:50:00,30.67,30.87,30.63,30.81,302850.0,18.0059,18.1233,17.9824,18.0881,302850.0
2010-05-13 10:00:00,30.81,30.89,30.63,30.71,198150.0,18.0881,18.1351,17.9824,18.0294,198150.0
2010-05-13 10:10:00,30.71,30.81,30.63,30.79,79200.0,18.0294,18.0881,17.9824,18.0764,79200.0
2010-05-13 10:20:00,30.77,30.93,30.75,30.9,139350.0,18.0646,18.1586,18.0529,18.141,139350.0
2010-05-13 10:30:00,30.91,30.96,30.81,30.83,90000.0,18.1468,18.1762,18.0881,18.0999,90000.0
2010-05-13 10:40:00,30.83,30.84,30.77,30.77,103500.0,18.0999,18.1057,18.0646,18.0646,103500.0
2010-05-13 10:50:00,30.77,30.78,30.67,30.68,95550.0,18.0646,18.0705,18.0059,18.0118,95550.0
2010-05-13 11:00:00,30.67,30.69,30.58,30.65,180750.0,18.0059,18.0177,17.9531,17.9942,180750.0
2010-05-13 11:10:00,30.65,30.77,30.63,30.77,62250.0,17.9942,18.0646,17.9824,18.0646,62250.0
2010-05-13 11:20:00,30.77,30.85,30.77,30.81,39600.0,18.0646,18.1116,18.0646,18.0881,39600.0
2010-05-13 11:30:00,30.81,30.81,30.69,30.75,53100.0,18.0881,18.0881,18.0177,18.0529,53100.0
2010-05-13 11:40:00,30.74,30.79,30.73,30.78,30150.0,18.047,18.0764,18.0411,18.0705,30150.0
2010-05-13 11:50:00,30.78,30.78,30.64,30.64,86400.0,18.0705,18.0705,17.9883,17.9883,86400.0
2010-05-13 12:00:00,30.64,30.65,30.59,30.61,70350.0,17.9883,17.9942,17.959,17.9707,70350.0
2010-05-13 12:10:00,30.62,30.65,30.54,30.57,39000.0,17.9766,17.9942,17.9296,17.9472,39000.0
2010-05-13 12:20:00,30.57,30.59,30.52,30.53,82650.0,17.9472,17.959,17.9179,17.9237,82650.0
2010-05-13 12:30:00,30.53,30.59,30.52,30.55,43350.0,17.9237,17.959,17.9179,17.9355,43350.0
2010-05-13 12:40:00,30.56,30.6,30.55,30.57,61800.0,17.9413,17.9648,17.9355,17.9472,61800.0
2010-05-13 12:50:00,30.57,30.59,30.55,30.55,61650.0,17.9472,17.959,17.9355,17.9355,61650.0
2010-05-13 13:00:00,30.55,30.57,30.51,30.55,47550.0,17.9355,17.9472,17.912,17.9355,47550.0
2010-05-13 13:10:00,30.55,30.6,30.53,30.58,134100.0,17.9355,17.9648,17.9237,17.9531,134100.0
2010-05-13 13:20:00,30.58,30.6,30.55,30.59,89100.0,17.9531,17.9648,17.9355,17.959,89100.0
2010-05-13 13:30:00,30.59,30.68,30.59,30.63,83850.0,17.959,18.0118,17.959,17.9824,83850.0
2010-05-13 13:40:00,30.64,30.67,30.61,30.65,96600.0,17.9883,18.0059,17.9707,17.9942,96600.0
2010-05-13 13:50:00,30.65,30.67,30.6,30.63,79350.0,17.9942,18.0059,17.9648,17.9824,79350.0
2010-05-13 14:00:00,30.63,30.65,30.61,30.61,80700.0,17.9824,17.9942,17.9707,17.9707,80700.0
2010-05-13 14:10:00,30.61,30.66,30.61,30.62,63450.0,17.9707,18.0,17.9707,17.9766,63450.0
2010-05-13 14:20:00,30.62,30.64,30.58,30.59,64350.0,17.9766,17.9883,17.9531,17.959,64350.0
2010-05-13 14:30:00,30.58,30.61,30.54,30.61,55200.0,17.9531,17.9707,17.9296,17.9707,55200.0
2010-05-13 14:40:00,30.6,30.6,30.5,30.53,50850.0,17.9648,17.9648,17.9061,17.9237,50850.0
2010-05-13 14:50:00,30.53,30.53,30.45,30.46,61350.0,17.9237,17.9237,17.8768,17.8826,61350.0
2010-05-13 15:00:00,30.46,30.48,30.4,30.42,174000.0,17.8826,17.8944,17.8474,17.8591,174000.0
2010-05-13 15:10:00,30.43,30.44,30.18,30.21,222900.0,17.865,17.8709,17.7182,17.7359,222900.0
2010-05-13 15:20:00,30.21,30.28,30.19,30.21,204000.0,17.7359,17.777,17.7241,17.7359,204000.0
2010-05-13 15:30:00,30.21,30.27,30.11,30.14,144150.0,17.7359,17.7711,17.6772,17.6948,144150.0
2010-05-13 15:40:00,30.15,30.27,30.08,30.23,373350.0,17.7006,17.7711,17.6595,17.7476,373350.0
2010-05-13 15:50:00,30.23,30.31,30.08,30.08,428400.0,17.7476,17.7946,17.6595,17.6595,428400.0
2010-05-14 09:30:00,29.88,29.91,29.57,29.6,139200.0,17.5421,17.5597,17.3601,17.3777,139200.0
2010-05-14 09:40:00,29.58,29.58,29.22,29.24,127800.0,17.366,17.366,17.1546,17.1664,127800.0
2010-05-14 09:50:00,29.24,29.27,29.05,29.1,164100.0,17.1664,17.184,17.0548,17.0842,164100.0
2010-05-14 10:00:00,29.11,29.12,28.94,29.12,176400.0,17.0901,17.0959,16.9903,17.0959,176400.0
2010-05-14 10:10:00,29.11,29.33,29.11,29.2,98850.0,17.0901,17.2192,17.0901,17.1429,98850.0
2010-05-14 10:20:00,29.2,29.33,29.15,29.25,58050.0,17.1429,17.2192,17.1136,17.1723,58050.0
2010-05-14 10:30:00,29.25,29.35,29.24,29.32,184200.0,17.1723,17.231,17.1664,17.2134,184200.0
2010-05-14 10:40:00,29.32,29.35,29.26,29.35,42600.0,17.2134,17.231,17.1781,17.231,42600.0
2010-05-14 10:50:00,29.33,29.4,29.29,29.31,39900.0,17.2192,17.2603,17.1957,17.2075,39900.0
2010-05-14 11:00:00,29.29,29.31,29.05,29.09,109800.0,17.1957,17.2075,17.0548,17.0783,109800.0
2010-05-14 11:10:00,29.08,29.15,28.99,29.0,37050.0,17.0725,17.1136,17.0196,17.0255,37050.0
2010-05-14 11:20:00,29.01,29.03,28.88,28.97,87300.0,17.0314,17.0431,16.955,17.0079,87300.0
2010-05-14 11:30:00,28.97,29.01,28.93,28.98,60750.0,17.0079,17.0314,16.9844,17.0137,60750.0
2010-05-14 11:40:00,28.97,29.01,28.92,28.99,63750.0,17.0079,17.0314,16.9785,17.0196,63750.0
2010-05-14 11:50:00,28.99,29.0,28.91,28.95,101400.0,17.0196,17.0255,16.9726,16.9961,101400.0
2010-05-14 12:00:00,28.94,28.95,28.76,28.82,59550.0,16.9903,16.9961,16.8846,16.9198,59550.0
2010-05-14 12:10:00,28.81,28.87,28.79,28.87,30600.0,16.9139,16.9492,16.9022,16.9492,30600.0
2010-05-14 12:20:00,28.87,28.99,28.83,28.99,95100.0,16.9492,17.0196,16.9257,17.0196,95100.0
2010-05-14 12:30:00,28.99,29.04,28.98,29.04,68550.0,17.0196,17.049,17.0137,17.049,68550.0
2010-05-14 12:40:00,29.03,29.07,28.98,29.01,64650.0,17.0431,17.0666,17.0137,17.0314,64650.0
2010-05-14 12:50:00,29.01,29.17,29.01,29.17,55350.0,17.0314,17.1253,17.0314,17.1253,55350.0
2010-05-14 13:00:00,29.17,29.21,29.11,29.17,45600.0,17.1253,17.1488,17.0901,17.1253,45600.0
2010-05-14 13:10:00,29.17,29.25,29.16,29.16,134400.0,17.1253,17.1723,17.1194,17.1194,134400.0
2010-05-14 13:20:00,29.17,29.25,29.16,29.25,100800.0,17.1253,17.1723,17.1194,17.1723,100800.0
2010-05-14 13:30:00,29.24,29.26,29.17,29.21,234000.0,17.1664,17.1781,17.1253,17.1488,234000.0
2010-05-14 13:40:00,29.21,29.29,29.19,29.24,117900.0,17.1488,17.1957,17.137,17.1664,117900.0
2010-05-14 13:50:00,29.25,29.34,29.21,29.29,78600.0,17.1723,17.2251,17.1488,17.1957,78600.0
2010-05-14 14:00:00,29.29,29.29,29.21,29.21,52200.0,17.1957,17.1957,17.1488,17.1488,52200.0
2010-05-14 14:10:00,29.22,29.26,29.19,29.23,209700.0,17.1546,17.1781,17.137,17.1605,209700.0
2010-05-14 14:20:00,29.23,29.32,29.23,29.31,96000.0,17.1605,17.2134,17.1605,17.2075,96000.0
2010-05-14 14:30:00,29.31,29.42,29.3,29.41,112950.0,17.2075,17.2721,17.2016,17.2662,112950.0
2010-05-14 14:40:00,29.41,29.41,29.36,29.39,51150.0,17.2662,17.2662,17.2368,17.2545,51150.0
2010-05-14 14:50:00,29.39,29.42,29.28,29.35,196350.0,17.2545,17.2721,17.1899,17.231,196350.0
2010-05-14 15:00:00,29.35,29.38,29.31,29.33,179400.0,17.231,17.2486,17.2075,17.2192,179400.0
2010-05-14 15:10:00,29.33,29.36,29.28,29.29,157800.0,17.2192,17.2368,17.1899,17.1957,157800.0
2010-05-14 15:20:00,29.29,29.3,29.21,29.27,169800.0,17.1957,17.2016,17.1488,17.184,169800.0
2010-05-14 15:30:00,29.28,29.37,29.26,29.33,250050.0,17.1899,17.2427,17.1781,17.2192,250050.0
2010-05-14 15:40:00,29.32,29.47,29.31,29.39,315000.0,17.2134,17.3014,17.2075,17.2545,315000.0
2010-05-14 15:50:00,29.39,29.55,29.36,29.41,562050.0,17.2545,17.3484,17.2368,17.2662,562050.0
2010-05-17 09:30:00,29.48,29.65,29.43,29.6,95250.0,17.3431,17.4431,17.3137,17.4137,95250.0
2010-05-17 09:40:00,29.59,29.62,29.29,29.31,50550.0,17.4078,17.4255,17.2313,17.2431,50550.0
2010-05-17 09:50:00,29.32,29.44,29.21,29.27,61800.0,17.249,17.3196,17.1842,17.2195,61800.0
2010-05-17 10:00:00,29.27,29.31,29.21,29.26,143250.0,17.2195,17.2431,17.1842,17.2137,143250.0
2010-05-17 10:10:00,29.25,29.41,29.23,29.39,54150.0,17.2078,17.3019,17.196,17.2901,54150.0
2010-05-17 10:20:00,29.4,29.42,29.21,29.33,83250.0,17.296,17.3078,17.1842,17.2548,83250.0
2010-05-17 10:30:00,29.33,29.35,29.19,29.23,174900.0,17.2548,17.2666,17.1725,17.196,174900.0
2010-05-17 10:40:00,29.23,29.23,29.13,29.17,59700.0,17.196,17.196,17.1372,17.1607,59700.0
2010-05-17 10:50:00,29.19,29.25,29.13,29.13,45300.0,17.1725,17.2078,17.1372,17.1372,45300.0
2010-05-17 11:00:00,29.14,29.19,29.0,29.06,78150.0,17.1431,17.1725,17.0607,17.096,78150.0
2010-05-17 11:10:00,29.05,29.05,28.79,28.8,147450.0,17.0901,17.0901,16.9372,16.943,147450.0
2010-05-17 11:20:00,28.8,28.84,28.75,28.79,254850.0,16.943,16.9666,16.9136,16.9372,254850.0
2010-05-17 11:30:00,28.8,28.94,28.79,28.94,56100.0,16.943,17.0254,16.9372,17.0254,56100.0
2010-05-17 11:40:00,28.94,28.96,28.8,28.85,70500.0,17.0254,17.0372,16.943,16.9725,70500.0
2010-05-17 11:50:00,28.83,28.85,28.67,28.67,167550.0,16.9607,16.9725,16.8666,16.8666,167550.0
2010-05-17 12:00:00,28.67,28.67,28.29,28.36,264900.0,16.8666,16.8666,16.643,16.6842,264900.0
2010-05-17 12:10:00,28.33,28.54,28.33,28.51,62850.0,16.6665,16.7901,16.6665,16.7724,62850.0
2010-05-17 12:20:00,28.51,28.6,28.47,28.55,69150.0,16.7724,16.8254,16.7489,16.796,69150.0
2010-05-17 12:30:00,28.57,28.69,28.55,28.65,60150.0,16.8077,16.8783,16.796,16.8548,60150.0
2010-05-17 12:40:00,28.65,28.67,28.58,28.6,52950.0,16.8548,16.8666,16.8136,16.8254,52950.0
2010-05-17 12:50:00,28.59,28.61,28.46,28.47,85650.0,16.8195,16.8313,16.743,16.7489,85650.0
2010-05-17 13:00:00,28.47,28.51,28.44,28.49,82050.0,16.7489,16.7724,16.7313,16.7607,82050.0
2010-05-17 13:10:00,28.49,28.6,28.45,28.59,121650.0,16.7607,16.8254,16.7371,16.8195,121650.0
2010-05-17 13:20:00,28.59,28.61,28.55,28.55,142500.0,16.8195,16.8313,16.796,16.796,142500.0
2010-05-17 13:30:00,28.55,28.62,28.51,28.51,95550.0,16.796,16.8372,16.7724,16.7724,95550.0
2010-05-17 13:40:00,28.51,28.54,28.47,28.54,42600.0,16.7724,16.7901,16.7489,16.7901,42600.0
2010-05-17 13:50:00,28.54,28.63,28.51,28.63,69750.0,16.7901,16.843,16.7724,16.843,69750.0
2010-05-17 14:00:00,28.63,28.73,28.6,28.66,79500.0,16.843,16.9019,16.8254,16.8607,79500.0
2010-05-17 14:10:00,28.65,28.69,28.61,28.67,140700.0,16.8548,16.8783,16.8313,16.8666,140700.0
2010-05-17 14:20:00,28.67,28.68,28.59,28.61,70350.0,16.8666,16.8724,16.8195,16.8313,70350.0
2010-05-17 14:30:00,28.61,28.67,28.56,28.64,165150.0,16.8313,16.8666,16.8019,16.8489,165150.0
2010-05-17 14:40:00,28.64,28.77,28.62,28.76,80400.0,16.8489,16.9254,16.8372,16.9195,80400.0
2010-05-17 14:50:00,28.76,28.8,28.72,28.78,165450.0,16.9195,16.943,16.896,16.9313,165450.0
2010-05-17 15:00:00,28.78,28.87,28.73,28.77,315600.0,16.9313,16.9842,16.9019,16.9254,315600.0
2010-05-17 15:10:00,28.76,28.84,28.7,28.72,117000.0,16.9195,16.9666,16.8842,16.896,117000.0
2010-05-17 15:20:00,28.73,28.76,28.64,28.71,219450.0,16.9019,16.9195,16.8489,16.8901,219450.0
2010-05-17 15:30:00,28.71,28.97,28.7,28.97,276000.0,16.8901,17.0431,16.8842,17.0431,276000.0
2010-05-17 15:40:00,28.97,29.01,28.91,28.99,227550.0,17.0431,17.0666,17.0078,17.0548,227550.0
2010-05-17 15:50:00,28.99,29.04,28.95,29.01,414150.0,17.0548,17.0842,17.0313,17.0666,414150.0
2010-05-18 09:30:00,29.19,29.57,29.11,29.52,87150.0,17.1725,17.396,17.1254,17.3666,87150.0
2010-05-18 09:40:00,29.52,29.72,29.52,29.67,93000.0,17.3666,17.4843,17.3666,17.4549,93000.0
2010-05-18 09:50:00,29.67,29.67,29.58,29.58,75600.0,17.4549,17.4549,17.4019,17.4019,75600.0
2010-05-18 10:00:00,29.57,29.58,29.33,29.38,75900.0,17.396,17.4019,17.2548,17.2843,75900.0
2010-05-18 10:10:00,29.38,29.48,29.29,29.47,38250.0,17.2843,17.3431,17.2313,17.3372,38250.0
2010-05-18 10:20:00,29.47,29.47,29.37,29.37,28200.0,17.3372,17.3372,17.2784,17.2784,28200.0
2010-05-18 10:30:00,29.37,29.39,29.22,29.29,51450.0,17.2784,17.2901,17.1901,17.2313,51450.0
2010-05-18 10:40:00,29.3,29.31,29.01,29.03,85050.0,17.2372,17.2431,17.0666,17.0784,85050.0
2010-05-18 10:50:00,29.03,29.09,28.87,29.09,83550.0,17.0784,17.1137,16.9842,17.1137,83550.0
2010-05-18 11:00:00,29.09,29.22,29.09,29.22,68100.0,17.1137,17.1901,17.1137,17.1901,68100.0
2010-05-18 11:10:00,29.22,29.36,29.19,29.32,64950.0,17.1901,17.2725,17.1725,17.249,64950.0
2010-05-18 11:20:00,29.32,29.4,29.26,29.39,45450.0,17.249,17.296,17.2137,17.2901,45450.0
2010-05-18 11:30:00,29.39,29.39,29.29,29.31,37950.0,17.2901,17.2901,17.2313,17.2431,37950.0
2010-05-18 11:40:00,29.32,29.32,29.03,29.12,54450.0,17.249,17.249,17.0784,17.1313,54450.0
2010-05-18 11:50:00,29.12,29.12,29.05,29.07,31500.0,17.1313,17.1313,17.0901,17.1019,31500.0
2010-05-18 12:00:00,29.09,29.1,28.92,29.03,51300.0,17.1137,17.1195,17.0136,17.0784,51300.0
2010-05-18 12:10:00,29.05,29.15,29.02,29.12,30300.0,17.0901,17.1489,17.0725,17.1313,30300.0
2010-05-18 12:20:00,29.11,29.18,29.04,29.15,35850.0,17.1254,17.1666,17.0842,17.1489,35850.0
2010-05-18 12:30:00,29.14,29.21,29.12,29.16,29400.0,17.1431,17.1842,17.1313,17.1548,29400.0
2010-05-18 12:40:00,29.16,29.29,29.16,29.24,25500.0,17.1548,17.2313,17.1548,17.2019,25500.0
2010-05-18 12:50:00,29.25,29.27,29.11,29.11,28350.0,17.2078,17.2195,17.1254,17.1254,28350.0
2010-05-18 13:00:00,29.11,29.14,28.89,29.0,103050.0,17.1254,17.1431,16.996,17.0607,103050.0
2010-05-18 13:10:00,28.99,29.06,28.87,28.91,89550.0,17.0548,17.096,16.9842,17.0078,89550.0
2010-05-18 13:20:00,28.91,29.03,28.91,29.0,51750.0,17.0078,17.0784,17.0078,17.0607,51750.0
2010-05-18 13:30:00,29.01,29.05,28.88,28.9,50100.0,17.0666,17.0901,16.9901,17.0019,50100.0
2010-05-18 13:40:00,28.89,28.94,28.82,28.91,85650.0,16.996,17.0254,16.9548,17.0078,85650.0
2010-05-18 13:50:00,28.91,28.92,28.79,28.81,47700.0,17.0078,17.0136,16.9372,16.9489,47700.0
2010-05-18 14:00:00,28.81,28.94,28.79,28.93,65250.0,16.9489,17.0254,16.9372,17.0195,65250.0
2010-05-18 14:10:00,28.92,28.99,28.91,28.92,51750.0,17.0136,17.0548,17.0078,17.0136,51750.0
2010-05-18 14:20:00,28.92,28.92,28.73,28.79,92700.0,17.0136,17.0136,16.9019,16.9372,92700.0
2010-05-18 14:30:00,28.79,28.79,28.54,28.57,88800.0,16.9372,16.9372,16.7901,16.8077,88800.0
2010-05-18 14:40:00,28.58,28.75,28.53,28.69,61800.0,16.8136,16.9136,16.7842,16.8783,61800.0
2010-05-18 14:50:00,28.67,28.71,28.57,28.63,83400.0,16.8666,16.8901,16.8077,16.843,83400.0
2010-05-18 15:00:00,28.63,28.67,28.51,28.61,103800.0,16.843,16.8666,16.7724,16.8313,103800.0
2010-05-18 15:10:00,28.61,28.85,28.6,28.75,82800.0,16.8313,16.9725,16.8254,16.9136,82800.0
2010-05-18 15:20:00,28.75,28.78,28.58,28.6,76500.0,16.9136,16.9313,16.8136,16.8254,76500.0
2010-05-18 15:30:00,28.6,28.65,28.55,28.62,145350.0,16.8254,16.8548,16.796,16.8372,145350.0
2010-05-18 15:40:00,28.61,28.77,28.58,28.65,208350.0,16.8313,16.9254,16.8136,16.8548,208350.0
2010-05-18 15:50:00,28.65,28.72,28.61,28.62,352800.0,16.8548,16.896,16.8313,16.8372,352800.0
2010-05-19 09:30:00,28.43,28.77,28.34,28.37,182700.0,16.7254,16.9254,16.6724,16.6901,182700.0
2010-05-19 09:40:00,28.36,28.75,28.36,28.73,89550.0,16.6842,16.9136,16.6842,16.9019,89550.0
2010-05-19 09:50:00,28.73,28.9,28.55,28.62,140250.0,16.9019,17.0019,16.796,16.8372,140250.0
2010-05-19 10:00:00,28.61,28.61,28.33,28.35,116250.0,16.8313,16.8313,16.6665,16.6783,116250.0
2010-05-19 10:10:00,28.35,28.35,27.95,28.01,161400.0,16.6783,16.6783,16.443,16.4783,161400.0
2010-05-19 10:20:00,28.01,28.13,27.92,28.12,117600.0,16.4783,16.5489,16.4253,16.543,117600.0
2010-05-19 10:30:00,28.13,28.29,28.11,28.16,121950.0,16.5489,16.643,16.5371,16.5665,121950.0
2010-05-19 10:40:00,28.15,28.2,28.02,28.02,95400.0,16.5606,16.5901,16.4842,16.4842,95400.0
2010-05-19 10:50:00,28.03,28.1,28.0,28.04,107250.0,16.4901,16.5312,16.4724,16.4959,107250.0
2010-05-19 11:00:00,28.04,28.07,28.0,28.01,69450.0,16.4959,16.5136,16.4724,16.4783,69450.0
2010-05-19 11:10:00,28.0,28.01,27.86,27.88,113700.0,16.4724,16.4783,16.39,16.4018,113700.0
2010-05-19 11:20:00,27.89,27.91,27.77,27.8,90300.0,16.4077,16.4195,16.3371,16.3547,90300.0
2010-05-19 11:30:00,27.8,27.8,27.7,27.71,89850.0,16.3547,16.3547,16.2959,16.3018,89850.0
2010-05-19 11:40:00,27.71,27.71,27.53,27.54,134100.0,16.3018,16.3018,16.1959,16.2018,134100.0
2010-05-19 11:50:00,27.53,27.68,27.53,27.65,95250.0,16.1959,16.2841,16.1959,16.2665,95250.0
2010-05-19 12:00:00,27.65,27.75,27.62,27.69,73200.0,16.2665,16.3253,16.2488,16.29,73200.0
2010-05-19 12:10:00,27.7,27.73,27.6,27.66,90000.0,16.2959,16.3136,16.2371,16.2724,90000.0
2010-05-19 12:20:00,27.67,28.0,27.66,27.9,111750.0,16.2783,16.4724,16.2724,16.4136,111750.0
2010-05-19 12:30:00,27.9,28.04,27.87,28.01,112200.0,16.4136,16.4959,16.3959,16.4783,112200.0
2010-05-19 12:40:00,28.0,28.0,27.81,27.81,79950.0,16.4724,16.4724,16.3606,16.3606,79950.0
2010-05-19 12:50:00,27.81,28.11,27.8,28.08,108450.0,16.3606,16.5371,16.3547,16.5195,108450.0
2010-05-19 13:00:00,28.09,28.1,27.96,28.03,84300.0,16.5254,16.5312,16.4489,16.4901,84300.0
2010-05-19 13:10:00,28.01,28.03,27.93,28.01,55800.0,16.4783,16.4901,16.4312,16.4783,55800.0
2010-05-19 13:20:00,28.01,28.12,27.99,28.03,118350.0,16.4783,16.543,16.4665,16.4901,118350.0
2010-05-19 13:30:00,28.02,28.03,27.93,27.99,87000.0,16.4842,16.4901,16.4312,16.4665,87000.0
2010-05-19 13:40:00,27.99,28.16,27.97,28.16,185550.0,16.4665,16.5665,16.4548,16.5665,185550.0
2010-05-19 13:50:00,28.17,28.17,28.0,28.06,128250.0,16.5724,16.5724,16.4724,16.5077,128250.0
2010-05-19 14:00:00,28.05,28.1,27.99,27.99,155850.0,16.5018,16.5312,16.4665,16.4665,155850.0
2010-05-19 14:10:00,28.0,28.0,27.83,27.85,104250.0,16.4724,16.4724,16.3724,16.3842,104250.0
2010-05-19 14:20:00,27.85,27.9,27.75,27.87,116250.0,16.3842,16.4136,16.3253,16.3959,116250.0
2010-05-19 14:30:00,27.86,27.89,27.81,27.83,79500.0,16.39,16.4077,16.3606,16.3724,79500.0
2010-05-19 14:40:00,27.83,28.03,27.83,28.03,81450.0,16.3724,16.4901,16.3724,16.4901,81450.0
2010-05-19 14:50:00,28.03,28.05,27.91,27.93,93750.0,16.4901,16.5018,16.4195,16.4312,93750.0
2010-05-19 15:00:00,27.93,27.99,27.77,27.78,148650.0,16.4312,16.4665,16.3371,16.343,148650.0
2010-05-19 15:10:00,27.78,27.9,27.75,27.87,109800.0,16.343,16.4136,16.3253,16.3959,109800.0
2010-05-19 15:20:00,27.87,27.96,27.78,27.95,107850.0,16.3959,16.4489,16.343,16.443,107850.0
2010-05-19 15:30:00,27.96,28.12,27.89,28.1,228750.0,16.4489,16.543,16.4077,16.5312,228750.0
2010-05-19 15:40:00,28.11,28.13,28.02,28.05,320100.0,16.5371,16.5489,16.4842,16.5018,320100.0
2010-05-19 15:50:00,28.05,28.11,28.0,28.03,445950.0,16.5018,16.5371,16.4724,16.4901,445950.0
2010-05-20 09:30:00,27.31,27.33,26.85,26.97,281550.0,16.0665,16.0782,15.7959,15.8665,281550.0
2010-05-20 09:40:00,26.97,26.97,26.69,26.77,291450.0,15.8665,15.8665,15.7017,15.7488,291450.0
2010-05-20 09:50:00,26.78,26.82,26.65,26.79,277350.0,15.7547,15.7782,15.6782,15.7606,277350.0
2010-05-20 10:00:00,26.8,26.87,26.73,26.78,370650.0,15.7664,15.8076,15.7253,15.7547,370650.0
2010-05-20 10:10:00,26.78,26.83,26.64,26.66,219300.0,15.7547,15.7841,15.6723,15.6841,219300.0
2010-05-20 10:20:00,26.66,26.67,26.47,26.65,215250.0,15.6841,15.69,15.5723,15.6782,215250.0
2010-05-20 10:30:00,26.65,26.78,26.61,26.73,181800.0,15.6782,15.7547,15.6547,15.7253,181800.0
2010-05-20 10:40:00,26.72,26.75,26.53,26.7,121350.0,15.7194,15.737,15.6076,15.7076,121350.0
2010-05-20 10:50:00,26.71,26.84,26.7,26.73,108000.0,15.7135,15.79,15.7076,15.7253,108000.0
2010-05-20 11:00:00,26.73,26.87,26.7,26.79,119550.0,15.7253,15.8076,15.7076,15.7606,119550.0
2010-05-20 11:10:00,26.79,26.81,26.64,26.66,92250.0,15.7606,15.7723,15.6723,15.6841,92250.0
2010-05-20 11:20:00,26.67,26.79,26.61,26.78,111300.0,15.69,15.7606,15.6547,15.7547,111300.0
2010-05-20 11:30:00,26.78,26.8,26.69,26.79,101700.0,15.7547,15.7664,15.7017,15.7606,101700.0
2010-05-20 11:40:00,26.77,26.79,26.65,26.65,85350.0,15.7488,15.7606,15.6782,15.6782,85350.0
2010-05-20 11:50:00,26.66,26.69,26.53,26.57,103500.0,15.6841,15.7017,15.6076,15.6311,103500.0
2010-05-20 12:00:00,26.57,26.65,26.53,26.64,99150.0,15.6311,15.6782,15.6076,15.6723,99150.0
2010-05-20 12:10:00,26.63,26.63,26.44,26.47,141300.0,15.6664,15.6664,15.5547,15.5723,141300.0
2010-05-20 12:20:00,26.48,26.54,26.43,26.47,84750.0,15.5782,15.6135,15.5488,15.5723,84750.0
2010-05-20 12:30:00,26.47,26.59,26.44,26.55,128250.0,15.5723,15.6429,15.5547,15.6194,128250.0
2010-05-20 12:40:00,26.55,26.55,26.45,26.48,145200.0,15.6194,15.6194,15.5605,15.5782,145200.0
2010-05-20 12:50:00,26.46,26.47,26.17,26.19,161850.0,15.5664,15.5723,15.3958,15.4076,161850.0
2010-05-20 13:00:00,26.17,26.29,26.16,26.18,213750.0,15.3958,15.4664,15.3899,15.4017,213750.0
2010-05-20 13:10:00,26.17,26.26,26.13,26.25,270450.0,15.3958,15.4488,15.3723,15.4429,270450.0
2010-05-20 13:20:00,26.26,26.36,26.19,26.26,289050.0,15.4488,15.5076,15.4076,15.4488,289050.0
2010-05-20 13:30:00,26.27,26.4,26.25,26.29,205650.0,15.4546,15.5311,15.4429,15.4664,205650.0
2010-05-20 13:40:00,26.29,26.37,26.28,26.36,178650.0,15.4664,15.5135,15.4605,15.5076,178650.0
2010-05-20 13:50:00,26.37,26.42,26.31,26.41,233550.0,15.5135,15.5429,15.4782,15.537,233550.0
2010-05-20 14:00:00,26.41,26.42,26.26,26.33,422700.0,15.537,15.5429,15.4488,15.4899,422700.0
2010-05-20 14:10:00,26.33,26.55,26.32,26.55,233250.0,15.4899,15.6194,15.4841,15.6194,233250.0
2010-05-20 14:20:00,26.54,26.65,26.44,26.53,301050.0,15.6135,15.6782,15.5547,15.6076,301050.0
2010-05-20 14:30:00,26.51,26.77,26.45,26.77,191700.0,15.5958,15.7488,15.5605,15.7488,191700.0
2010-05-20 14:40:00,26.76,26.85,26.67,26.82,258750.0,15.7429,15.7959,15.69,15.7782,258750.0
2010-05-20 14:50:00,26.82,26.91,26.69,26.71,197400.0,15.7782,15.8312,15.7017,15.7135,197400.0
2010-05-20 15:00:00,26.72,26.79,26.57,26.65,188400.0,15.7194,15.7606,15.6311,15.6782,188400.0
2010-05-20 15:10:00,26.65,26.65,26.52,26.57,138600.0,15.6782,15.6782,15.6017,15.6311,138600.0
2010-05-20 15:20:00,26.57,26.7,26.53,26.58,154200.0,15.6311,15.7076,15.6076,15.637,154200.0
2010-05-20 15:30:00,26.58,26.65,26.51,26.57,233100.0,15.637,15.6782,15.5958,15.6311,233100.0
2010-05-20 15:40:00,26.57,26.58,26.33,26.42,383400.0,15.6311,15.637,15.4899,15.5429,383400.0
2010-05-20 15:50:00,26.42,26.42,26.09,26.09,902100.0,15.5429,15.5429,15.3488,15.3488,902100.0
2010-05-21 09:30:00,25.69,26.0,25.52,25.84,1460250.0,15.1134,15.2958,15.0134,15.2017,1460250.0
2010-05-21 09:40:00,25.86,25.99,25.76,25.95,281100.0,15.2134,15.2899,15.1546,15.2664,281100.0
2010-05-21 09:50:00,25.93,26.27,25.93,26.13,355800.0,15.2546,15.4546,15.2546,15.3723,355800.0
2010-05-21 10:00:00,26.13,26.42,26.05,26.33,187200.0,15.3723,15.5429,15.3252,15.4899,187200.0
2010-05-21 10:10:00,26.34,26.39,26.14,26.21,171600.0,15.4958,15.5252,15.3782,15.4193,171600.0
2010-05-21 10:20:00,26.2,26.23,25.93,25.94,159900.0,15.4135,15.4311,15.2546,15.2605,159900.0
2010-05-21 10:30:00,25.95,26.1,25.91,26.07,231450.0,15.2664,15.3546,15.2429,15.337,231450.0
2010-05-21 10:40:00,26.08,26.19,26.03,26.11,166650.0,15.3429,15.4076,15.3135,15.3605,166650.0
2010-05-21 10:50:00,26.11,26.18,25.95,26.13,235950.0,15.3605,15.4017,15.2664,15.3723,235950.0
2010-05-21 11:00:00,26.13,26.29,26.13,26.22,167850.0,15.3723,15.4664,15.3723,15.4252,167850.0
2010-05-21 11:10:00,26.22,26.38,26.14,26.36,180150.0,15.4252,15.5194,15.3782,15.5076,180150.0
2010-05-21 11:20:00,26.36,26.47,26.31,26.43,173100.0,15.5076,15.5723,15.4782,15.5488,173100.0
2010-05-21 11:30:00,26.43,26.56,26.4,26.56,172800.0,15.5488,15.6253,15.5311,15.6253,172800.0
2010-05-21 11:40:00,26.57,26.65,26.54,26.55,140700.0,15.6311,15.6782,15.6135,15.6194,140700.0
2010-05-21 11:50:00,26.55,26.69,26.55,26.6,139050.0,15.6194,15.7017,15.6194,15.6488,139050.0
2010-05-21 12:00:00,26.6,26.6,26.49,26.51,132750.0,15.6488,15.6488,15.5841,15.5958,132750.0
2010-05-21 12:10:00,26.49,26.63,26.45,26.63,109350.0,15.5841,15.6664,15.5605,15.6664,109350.0
2010-05-21 12:20:00,26.63,26.67,26.59,26.63,72750.0,15.6664,15.69,15.6429,15.6664,72750.0
2010-05-21 12:30:00,26.63,26.66,26.52,26.63,119250.0,15.6664,15.6841,15.6017,15.6664,119250.0
2010-05-21 12:40:00,26.63,26.68,26.45,26.45,88500.0,15.6664,15.6958,15.5605,15.5605,88500.0
2010-05-21 12:50:00,26.46,26.56,26.45,26.47,66900.0,15.5664,15.6253,15.5605,15.5723,66900.0
2010-05-21 13:00:00,26.47,26.49,26.41,26.49,75450.0,15.5723,15.5841,15.537,15.5841,75450.0
2010-05-21 13:10:00,26.49,26.58,26.48,26.49,114900.0,15.5841,15.637,15.5782,15.5841,114900.0
2010-05-21 13:20:00,26.49,26.51,26.37,26.43,84600.0,15.5841,15.5958,15.5135,15.5488,84600.0
2010-05-21 13:30:00,26.44,26.55,26.44,26.5,126300.0,15.5547,15.6194,15.5547,15.59,126300.0
2010-05-21 13:40:00,26.51,26.61,26.51,26.6,97650.0,15.5958,15.6547,15.5958,15.6488,97650.0
2010-05-21 13:50:00,26.6,26.63,26.57,26.61,86550.0,15.6488,15.6664,15.6311,15.6547,86550.0
2010-05-21 14:00:00,26.61,26.65,26.51,26.55,143100.0,15.6547,15.6782,15.5958,15.6194,143100.0
2010-05-21 14:10:00,26.55,26.57,26.45,26.49,156300.0,15.6194,15.6311,15.5605,15.5841,156300.0
2010-05-21 14:20:00,26.48,26.54,26.47,26.52,120750.0,15.5782,15.6135,15.5723,15.6017,120750.0
2010-05-21 14:30:00,26.53,26.58,26.49,26.51,110850.0,15.6076,15.637,15.5841,15.5958,110850.0
2010-05-21 14:40:00,26.51,26.55,26.37,26.41,130650.0,15.5958,15.6194,15.5135,15.537,130650.0
2010-05-21 14:50:00,26.42,26.43,26.33,26.41,146550.0,15.5429,15.5488,15.4899,15.537,146550.0
2010-05-21 15:00:00,26.41,26.48,26.37,26.41,181200.0,15.537,15.5782,15.5135,15.537,181200.0
2010-05-21 15:10:00,26.41,26.41,26.21,26.26,211650.0,15.537,15.537,15.4193,15.4488,211650.0
2010-05-21 15:20:00,26.26,26.44,26.26,26.35,192750.0,15.4488,15.5547,15.4488,15.5017,192750.0
2010-05-21 15:30:00,26.35,26.37,26.27,26.31,244500.0,15.5017,15.5135,15.4546,15.4782,244500.0
2010-05-21 15:40:00,26.3,26.61,26.3,26.51,466350.0,15.4723,15.6547,15.4723,15.5958,466350.0
2010-05-21 15:50:00,26.52,26.74,26.51,26.71,919950.0,15.6017,15.7311,15.5958,15.7135,919950.0
2010-05-24 09:30:00,26.37,26.68,26.0,26.47,308100.0,15.5135,15.6958,15.2958,15.5723,308100.0
2010-05-24 09:40:00,26.49,26.55,26.17,26.43,175500.0,15.5841,15.6194,15.3958,15.5488,175500.0
2010-05-24 09:50:00,26.45,26.45,26.32,26.35,197400.0,15.5605,15.5605,15.4841,15.5017,197400.0
2010-05-24 10:00:00,26.36,26.55,26.3,26.51,145050.0,15.5076,15.6194,15.4723,15.5958,145050.0
2010-05-24 10:10:00,26.5,26.66,26.45,26.66,107700.0,15.59,15.6841,15.5605,15.6841,107700.0
2010-05-24 10:20:00,26.66,26.71,26.59,26.69,112500.0,15.6841,15.7135,15.6429,15.7017,112500.0
2010-05-24 10:30:00,26.7,26.81,26.69,26.77,140850.0,15.7076,15.7723,15.7017,15.7488,140850.0
2010-05-24 10:40:00,26.77,26.8,26.64,26.66,105000.0,15.7488,15.7664,15.6723,15.6841,105000.0
2010-05-24 10:50:00,26.67,26.69,26.59,26.66,97050.0,15.69,15.7017,15.6429,15.6841,97050.0
2010-05-24 11:00:00,26.66,26.68,26.59,26.66,95850.0,15.6841,15.6958,15.6429,15.6841,95850.0
2010-05-24 11:10:00,26.66,26.66,26.47,26.54,81900.0,15.6841,15.6841,15.5723,15.6135,81900.0
2010-05-24 11:20:00,26.53,26.58,26.46,26.5,43200.0,15.6076,15.637,15.5664,15.59,43200.0
2010-05-24 11:30:00,26.51,26.58,26.45,26.55,53550.0,15.5958,15.637,15.5605,15.6194,53550.0
2010-05-24 11:40:00,26.56,26.65,26.54,26.65,42600.0,15.6253,15.6782,15.6135,15.6782,42600.0
2010-05-24 11:50:00,26.64,26.69,26.59,26.66,98700.0,15.6723,15.7017,15.6429,15.6841,98700.0
2010-05-24 12:00:00,26.66,26.71,26.63,26.67,104850.0,15.6841,15.7135,15.6664,15.69,104850.0
2010-05-24 12:10:00,26.67,26.69,26.57,26.6,47700.0,15.69,15.7017,15.6311,15.6488,47700.0
2010-05-24 12:20:00,26.6,26.63,26.57,26.63,51450.0,15.6488,15.6664,15.6311,15.6664,51450.0
2010-05-24 12:30:00,26.62,26.69,26.56,26.57,55500.0,15.6605,15.7017,15.6253,15.6311,55500.0
2010-05-24 12:40:00,26.57,26.61,26.55,26.61,35100.0,15.6311,15.6547,15.6194,15.6547,35100.0
2010-05-24 12:50:00,26.6,26.69,26.59,26.65,31650.0,15.6488,15.7017,15.6429,15.6782,31650.0
2010-05-24 13:00:00,26.65,26.69,26.55,26.56,45600.0,15.6782,15.7017,15.6194,15.6253,45600.0
2010-05-24 13:10:00,26.55,26.61,26.53,26.54,36900.0,15.6194,15.6547,15.6076,15.6135,36900.0
2010-05-24 13:20:00,26.54,26.65,26.52,26.56,43950.0,15.6135,15.6782,15.6017,15.6253,43950.0
2010-05-24 13:30:00,26.57,26.61,26.51,26.55,53100.0,15.6311,15.6547,15.5958,15.6194,53100.0
2010-05-24 13:40:00,26.55,26.57,26.49,26.5,70050.0,15.6194,15.6311,15.5841,15.59,70050.0
2010-05-24 13:50:00,26.5,26.55,26.47,26.52,47850.0,15.59,15.6194,15.5723,15.6017,47850.0
2010-05-24 14:00:00,26.52,26.55,26.48,26.55,60600.0,15.6017,15.6194,15.5782,15.6194,60600.0
2010-05-24 14:10:00,26.54,26.63,26.54,26.63,139500.0,15.6135,15.6664,15.6135,15.6664,139500.0
2010-05-24 14:20:00,26.63,26.65,26.59,26.63,96600.0,15.6664,15.6782,15.6429,15.6664,96600.0
2010-05-24 14:30:00,26.63,26.67,26.56,26.59,190800.0,15.6664,15.69,15.6253,15.6429,190800.0
2010-05-24 14:40:00,26.59,26.61,26.49,26.51,87900.0,15.6429,15.6547,15.5841,15.5958,87900.0
2010-05-24 14:50:00,26.51,26.58,26.5,26.52,118650.0,15.5958,15.637,15.59,15.6017,118650.0
2010-05-24 15:00:00,26.51,26.53,26.38,26.39,194250.0,15.5958,15.6076,15.5194,15.5252,194250.0
2010-05-24 15:10:00,26.38,26.46,26.36,26.45,113850.0,15.5194,15.5664,15.5076,15.5605,113850.0
2010-05-24 15:20:00,26.45,26.5,26.45,26.46,94800.0,15.5605,15.59,15.5605,15.5664,94800.0
2010-05-24 15:30:00,26.47,26.57,26.44,26.55,206850.0,15.5723,15.6311,15.5547,15.6194,206850.0
2010-05-24 15:40:00,26.55,26.57,26.43,26.46,346800.0,15.6194,15.6311,15.5488,15.5664,346800.0
2010-05-24 15:50:00,26.46,26.46,26.26,26.28,732900.0,15.5664,15.5664,15.4488,15.4605,732900.0
2010-05-25 09:30:00,25.78,25.79,25.27,25.29,211500.0,15.1664,15.1723,14.8663,14.8781,211500.0
2010-05-25 09:40:00,25.26,25.47,25.17,25.39,214050.0,14.8605,14.984,14.8075,14.9369,214050.0
2010-05-25 09:50:00,25.4,25.51,25.32,25.37,212250.0,14.9428,15.0075,14.8958,14.9252,212250.0
2010-05-25 10:00:00,25.37,25.61,25.33,25.47,139350.0,14.9252,15.0664,14.9016,14.984,139350.0
2010-05-25 10:10:00,25.47,25.61,25.4,25.52,100500.0,14.984,15.0664,14.9428,15.0134,100500.0
2010-05-25 10:20:00,25.55,25.61,25.43,25.49,73950.0,15.0311,15.0664,14.9605,14.9958,73950.0
2010-05-25 10:30:00,25.48,25.57,25.44,25.5,73200.0,14.9899,15.0428,14.9664,15.0017,73200.0
2010-05-25 10:40:00,25.49,25.54,25.4,25.43,90150.0,14.9958,15.0252,14.9428,14.9605,90150.0
2010-05-25 10:50:00,25.44,25.48,25.37,25.47,161100.0,14.9664,14.9899,14.9252,14.984,161100.0
2010-05-25 11:00:00,25.47,25.61,25.42,25.53,101400.0,14.984,15.0664,14.9546,15.0193,101400.0
2010-05-25 11:10:00,25.54,25.59,25.46,25.47,52650.0,15.0252,15.0546,14.9781,14.984,52650.0
2010-05-25 11:20:00,25.47,25.58,25.45,25.55,95250.0,14.984,15.0487,14.9722,15.0311,95250.0
2010-05-25 11:30:00,25.54,25.55,25.42,25.47,70800.0,15.0252,15.0311,14.9546,14.984,70800.0
2010-05-25 11:40:00,25.47,25.54,25.44,25.47,62850.0,14.984,15.0252,14.9664,14.984,62850.0
2010-05-25 11:50:00,25.48,25.65,25.47,25.63,122550.0,14.9899,15.0899,14.984,15.0781,122550.0
2010-05-25 12:00:00,25.62,25.76,25.61,25.71,91950.0,15.0722,15.1546,15.0664,15.1252,91950.0
2010-05-25 12:10:00,25.71,25.8,25.7,25.75,61950.0,15.1252,15.1781,15.1193,15.1487,61950.0
2010-05-25 12:20:00,25.75,25.77,25.67,25.67,56700.0,15.1487,15.1605,15.1017,15.1017,56700.0
2010-05-25 12:30:00,25.67,25.68,25.59,25.66,39000.0,15.1017,15.1075,15.0546,15.0958,39000.0
2010-05-25 12:40:00,25.67,25.67,25.57,25.66,39600.0,15.1017,15.1017,15.0428,15.0958,39600.0
2010-05-25 12:50:00,25.67,25.71,25.62,25.69,31050.0,15.1017,15.1252,15.0722,15.1134,31050.0
2010-05-25 13:00:00,25.67,25.69,25.57,25.57,90000.0,15.1017,15.1134,15.0428,15.0428,90000.0
2010-05-25 13:10:00,25.56,25.61,25.53,25.61,54150.0,15.037,15.0664,15.0193,15.0664,54150.0
2010-05-25 13:20:00,25.61,25.69,25.58,25.65,99600.0,15.0664,15.1134,15.0487,15.0899,99600.0
2010-05-25 13:30:00,25.65,25.67,25.57,25.59,84300.0,15.0899,15.1017,15.0428,15.0546,84300.0
2010-05-25 13:40:00,25.6,25.61,25.55,25.58,69150.0,15.0605,15.0664,15.0311,15.0487,69150.0
2010-05-25 13:50:00,25.59,25.67,25.55,25.59,111600.0,15.0546,15.1017,15.0311,15.0546,111600.0
2010-05-25 14:00:00,25.58,25.7,25.53,25.59,184500.0,15.0487,15.1193,15.0193,15.0546,184500.0
2010-05-25 14:10:00,25.61,25.71,25.6,25.69,77850.0,15.0664,15.1252,15.0605,15.1134,77850.0
2010-05-25 14:20:00,25.72,25.77,25.65,25.73,98100.0,15.1311,15.1605,15.0899,15.137,98100.0
2010-05-25 14:30:00,25.73,25.79,25.67,25.75,234450.0,15.137,15.1723,15.1017,15.1487,234450.0
2010-05-25 14:40:00,25.75,25.96,25.71,25.95,136650.0,15.1487,15.2723,15.1252,15.2664,136650.0
2010-05-25 14:50:00,25.96,25.97,25.81,25.82,154200.0,15.2723,15.2782,15.184,15.1899,154200.0
2010-05-25 15:00:00,25.82,25.99,25.81,25.94,295650.0,15.1899,15.2899,15.184,15.2605,295650.0
2010-05-25 15:10:00,25.93,25.97,25.81,25.84,235650.0,15.2546,15.2782,15.184,15.2017,235650.0
2010-05-25 15:20:00,25.84,26.05,25.84,26.03,201750.0,15.2017,15.3252,15.2017,15.3135,201750.0
2010-05-25 15:30:00,26.02,26.19,26.0,26.05,418650.0,15.3076,15.4076,15.2958,15.3252,418650.0
2010-05-25 15:40:00,26.05,26.14,26.02,26.11,490650.0,15.3252,15.3782,15.3076,15.3605,490650.0
2010-05-25 15:50:00,26.11,26.19,26.0,26.14,628050.0,15.3605,15.4076,15.2958,15.3782,628050.0
2010-05-26 09:30:00,26.29,27.06,26.18,26.95,539850.0,15.4664,15.9194,15.4017,15.8547,539850.0
2010-05-26 09:40:00,26.95,27.05,26.83,26.97,398700.0,15.8547,15.9135,15.7841,15.8665,398700.0
2010-05-26 09:50:00,26.97,27.56,26.93,27.34,631350.0,15.8665,16.2136,15.8429,16.0841,631350.0
2010-05-26 10:00:00,27.35,27.5,27.19,27.27,397800.0,16.09,16.1783,15.9959,16.0429,397800.0
2010-05-26 10:10:00,27.27,27.33,27.25,27.27,391350.0,16.0429,16.0782,16.0312,16.0429,391350.0
2010-05-26 10:20:00,27.26,27.28,27.17,27.22,189150.0,16.0371,16.0488,15.9841,16.0135,189150.0
2010-05-26 10:30:00,27.22,27.41,27.19,27.37,181800.0,16.0135,16.1253,15.9959,16.1018,181800.0
2010-05-26 10:40:00,27.36,27.39,27.18,27.19,359100.0,16.0959,16.1135,15.99,15.9959,359100.0
2010-05-26 10:50:00,27.17,27.2,26.96,26.99,210150.0,15.9841,16.0018,15.8606,15.8782,210150.0
2010-05-26 11:00:00,26.99,27.05,26.89,27.05,74850.0,15.8782,15.9135,15.8194,15.9135,74850.0
2010-05-26 11:10:00,27.06,27.15,27.06,27.13,83100.0,15.9194,15.9723,15.9194,15.9606,83100.0
2010-05-26 11:20:00,27.15,27.15,26.93,26.93,78750.0,15.9723,15.9723,15.8429,15.8429,78750.0
2010-05-26 11:30:00,26.92,27.05,26.88,26.98,136200.0,15.837,15.9135,15.8135,15.8723,136200.0
2010-05-26 11:40:00,26.99,27.07,26.91,26.97,94050.0,15.8782,15.9253,15.8312,15.8665,94050.0
2010-05-26 11:50:00,26.98,27.09,26.93,27.07,85950.0,15.8723,15.9371,15.8429,15.9253,85950.0
2010-05-26 12:00:00,27.06,27.19,27.05,27.18,109200.0,15.9194,15.9959,15.9135,15.99,109200.0
2010-05-26 12:10:00,27.18,27.22,27.15,27.16,50100.0,15.99,16.0135,15.9723,15.9782,50100.0
2010-05-26 12:20:00,27.17,27.21,27.08,27.1,111600.0,15.9841,16.0076,15.9312,15.9429,111600.0
2010-05-26 12:30:00,27.1,27.19,27.08,27.18,72000.0,15.9429,15.9959,15.9312,15.99,72000.0
2010-05-26 12:40:00,27.17,27.17,27.03,27.11,73650.0,15.9841,15.9841,15.9018,15.9488,73650.0
2010-05-26 12:50:00,27.1,27.23,27.09,27.23,82350.0,15.9429,16.0194,15.9371,16.0194,82350.0
2010-05-26 13:00:00,27.23,27.31,27.22,27.3,71400.0,16.0194,16.0665,16.0135,16.0606,71400.0
2010-05-26 13:10:00,27.3,27.31,27.25,27.25,137850.0,16.0606,16.0665,16.0312,16.0312,137850.0
2010-05-26 13:20:00,27.25,27.33,27.25,27.29,112800.0,16.0312,16.0782,16.0312,16.0547,112800.0
2010-05-26 13:30:00,27.29,27.41,27.27,27.39,108300.0,16.0547,16.1253,16.0429,16.1135,108300.0
2010-05-26 13:40:00,27.38,27.41,27.33,27.36,229500.0,16.1077,16.1253,16.0782,16.0959,229500.0
2010-05-26 13:50:00,27.35,27.38,27.31,27.34,194100.0,16.09,16.1077,16.0665,16.0841,194100.0
2010-05-26 14:00:00,27.34,27.36,27.28,27.29,125700.0,16.0841,16.0959,16.0488,16.0547,125700.0
2010-05-26 14:10:00,27.28,27.29,27.15,27.19,103950.0,16.0488,16.0547,15.9723,15.9959,103950.0
2010-05-26 14:20:00,27.19,27.21,27.09,27.14,105900.0,15.9959,16.0076,15.9371,15.9665,105900.0
2010-05-26 14:30:00,27.14,27.18,26.99,27.09,127200.0,15.9665,15.99,15.8782,15.9371,127200.0
2010-05-26 14:40:00,27.09,27.11,26.93,26.98,103950.0,15.9371,15.9488,15.8429,15.8723,103950.0
2010-05-26 14:50:00,26.97,26.99,26.87,26.97,111450.0,15.8665,15.8782,15.8076,15.8665,111450.0
2010-05-26 15:00:00,26.98,27.08,26.95,26.99,181350.0,15.8723,15.9312,15.8547,15.8782,181350.0
2010-05-26 15:10:00,26.98,27.09,26.91,26.93,218550.0,15.8723,15.9371,15.8312,15.8429,218550.0
2010-05-26 15:20:00,26.94,26.95,26.58,26.67,263250.0,15.8488,15.8547,15.637,15.69,263250.0
2010-05-26 15:30:00,26.67,26.73,26.55,26.64,274350.0,15.69,15.7253,15.6194,15.6723,274350.0
2010-05-26 15:40:00,26.64,26.75,26.57,26.61,503250.0,15.6723,15.737,15.6311,15.6547,503250.0
2010-05-26 15:50:00,26.61,26.73,26.57,26.6,807750.0,15.6547,15.7253,15.6311,15.6488,807750.0
2010-05-27 09:30:00,27.29,27.47,27.23,27.28,185550.0,16.0547,16.1606,16.0194,16.0488,185550.0
2010-05-27 09:40:00,27.32,27.41,27.27,27.3,114600.0,16.0724,16.1253,16.0429,16.0606,114600.0
2010-05-27 09:50:00,27.3,27.34,27.2,27.32,141600.0,16.0606,16.0841,16.0018,16.0724,141600.0
2010-05-27 10:00:00,27.31,27.35,27.18,27.27,131700.0,16.0665,16.09,15.99,16.0429,131700.0
2010-05-27 10:10:00,27.29,27.45,27.29,27.43,134850.0,16.0547,16.1488,16.0547,16.1371,134850.0
2010-05-27 10:20:00,27.44,27.61,27.4,27.61,159150.0,16.143,16.243,16.1194,16.243,159150.0
2010-05-27 10:30:00,27.61,27.69,27.57,27.6,128850.0,16.243,16.29,16.2194,16.2371,128850.0
2010-05-27 10:40:00,27.61,27.61,27.52,27.57,103200.0,16.243,16.243,16.19,16.2194,103200.0
2010-05-27 10:50:00,27.57,27.63,27.52,27.52,107400.0,16.2194,16.2547,16.19,16.19,107400.0
2010-05-27 11:00:00,27.53,27.59,27.51,27.58,144450.0,16.1959,16.2312,16.1841,16.2253,144450.0
2010-05-27 11:10:00,27.58,27.6,27.48,27.53,109950.0,16.2253,16.2371,16.1665,16.1959,109950.0
2010-05-27 11:20:00,27.53,27.59,27.49,27.57,99300.0,16.1959,16.2312,16.1724,16.2194,99300.0
2010-05-27 11:30:00,27.56,27.59,27.43,27.43,91950.0,16.2136,16.2312,16.1371,16.1371,91950.0
2010-05-27 11:40:00,27.42,27.49,27.4,27.45,63300.0,16.1312,16.1724,16.1194,16.1488,63300.0
2010-05-27 11:50:00,27.43,27.54,27.43,27.52,79950.0,16.1371,16.2018,16.1371,16.19,79950.0
2010-05-27 12:00:00,27.52,27.53,27.44,27.49,68400.0,16.19,16.1959,16.143,16.1724,68400.0
2010-05-27 12:10:00,27.51,27.55,27.44,27.53,62250.0,16.1841,16.2077,16.143,16.1959,62250.0
2010-05-27 12:20:00,27.52,27.53,27.43,27.43,78300.0,16.19,16.1959,16.1371,16.1371,78300.0
2010-05-27 12:30:00,27.45,27.46,27.38,27.45,136950.0,16.1488,16.1547,16.1077,16.1488,136950.0
2010-05-27 12:40:00,27.46,27.5,27.41,27.48,66750.0,16.1547,16.1783,16.1253,16.1665,66750.0
2010-05-27 12:50:00,27.47,27.51,27.42,27.48,108900.0,16.1606,16.1841,16.1312,16.1665,108900.0
2010-05-27 13:00:00,27.47,27.51,27.42,27.49,163200.0,16.1606,16.1841,16.1312,16.1724,163200.0
2010-05-27 13:10:00,27.47,27.55,27.45,27.53,50250.0,16.1606,16.2077,16.1488,16.1959,50250.0
2010-05-27 13:20:00,27.52,27.61,27.52,27.59,71100.0,16.19,16.243,16.19,16.2312,71100.0
2010-05-27 13:30:00,27.57,27.67,27.56,27.63,68250.0,16.2194,16.2783,16.2136,16.2547,68250.0
2010-05-27 13:40:00,27.63,27.64,27.55,27.59,48300.0,16.2547,16.2606,16.2077,16.2312,48300.0
2010-05-27 13:50:00,27.6,27.63,27.57,27.6,82050.0,16.2371,16.2547,16.2194,16.2371,82050.0
2010-05-27 14:00:00,27.6,27.69,27.57,27.67,89550.0,16.2371,16.29,16.2194,16.2783,89550.0
2010-05-27 14:10:00,27.66,27.77,27.65,27.75,147450.0,16.2724,16.3371,16.2665,16.3253,147450.0
2010-05-27 14:20:00,27.75,27.83,27.74,27.79,80400.0,16.3253,16.3724,16.3194,16.3489,80400.0
2010-05-27 14:30:00,27.8,27.81,27.75,27.79,78600.0,16.3547,16.3606,16.3253,16.3489,78600.0
2010-05-27 14:40:00,27.8,27.82,27.73,27.75,89400.0,16.3547,16.3665,16.3136,16.3253,89400.0
2010-05-27 14:50:00,27.76,27.76,27.66,27.67,115650.0,16.3312,16.3312,16.2724,16.2783,115650.0
2010-05-27 15:00:00,27.67,27.68,27.59,27.61,300900.0,16.2783,16.2841,16.2312,16.243,300900.0
2010-05-27 15:10:00,27.61,27.68,27.59,27.61,172650.0,16.243,16.2841,16.2312,16.243,172650.0
2010-05-27 15:20:00,27.61,27.62,27.53,27.58,162300.0,16.243,16.2488,16.1959,16.2253,162300.0
2010-05-27 15:30:00,27.59,27.62,27.55,27.59,260700.0,16.2312,16.2488,16.2077,16.2312,260700.0
2010-05-27 15:40:00,27.59,27.66,27.57,27.64,334800.0,16.2312,16.2724,16.2194,16.2606,334800.0
2010-05-27 15:50:00,27.64,27.81,27.63,27.76,1079850.0,16.2606,16.3606,16.2547,16.3312,1079850.0
2010-05-28 09:30:00,27.83,27.91,27.53,27.58,92100.0,16.3724,16.4195,16.1959,16.2253,92100.0
2010-05-28 09:40:00,27.56,27.57,27.42,27.55,53850.0,16.2136,16.2194,16.1312,16.2077,53850.0
2010-05-28 09:50:00,27.57,27.71,27.55,27.71,106800.0,16.2194,16.3018,16.2077,16.3018,106800.0
2010-05-28 10:00:00,27.69,27.75,27.64,27.65,45450.0,16.29,16.3253,16.2606,16.2665,45450.0
2010-05-28 10:10:00,27.65,27.77,27.62,27.69,93600.0,16.2665,16.3371,16.2488,16.29,93600.0
2010-05-28 10:20:00,27.69,27.73,27.59,27.63,65250.0,16.29,16.3136,16.2312,16.2547,65250.0
2010-05-28 10:30:00,27.62,27.72,27.57,27.57,58050.0,16.2488,16.3077,16.2194,16.2194,58050.0
2010-05-28 10:40:00,27.57,27.59,27.45,27.45,112500.0,16.2194,16.2312,16.1488,16.1488,112500.0
2010-05-28 10:50:00,27.48,27.53,27.45,27.5,71550.0,16.1665,16.1959,16.1488,16.1783,71550.0
2010-05-28 11:00:00,27.5,27.58,27.49,27.58,138000.0,16.1783,16.2253,16.1724,16.2253,138000.0
2010-05-28 11:10:00,27.57,27.61,27.51,27.52,166050.0,16.2194,16.243,16.1841,16.19,166050.0
2010-05-28 11:20:00,27.53,27.53,27.45,27.53,60600.0,16.1959,16.1959,16.1488,16.1959,60600.0
2010-05-28 11:30:00,27.53,27.53,27.47,27.47,49950.0,16.1959,16.1959,16.1606,16.1606,49950.0
2010-05-28 11:40:00,27.47,27.6,27.47,27.59,44850.0,16.1606,16.2371,16.1606,16.2312,44850.0
2010-05-28 11:50:00,27.59,27.63,27.52,27.55,65100.0,16.2312,16.2547,16.19,16.2077,65100.0
2010-05-28 12:00:00,27.56,27.61,27.51,27.57,75300.0,16.2136,16.243,16.1841,16.2194,75300.0
2010-05-28 12:10:00,27.57,27.61,27.54,27.61,45600.0,16.2194,16.243,16.2018,16.243,45600.0
2010-05-28 12:20:00,27.61,27.63,27.59,27.59,47100.0,16.243,16.2547,16.2312,16.2312,47100.0
2010-05-28 12:30:00,27.59,27.6,27.21,27.25,141300.0,16.2312,16.2371,16.0076,16.0312,141300.0
2010-05-28 12:40:00,27.25,27.41,27.17,27.32,207300.0,16.0312,16.1253,15.9841,16.0724,207300.0
2010-05-28 12:50:00,27.31,27.44,27.28,27.37,180000.0,16.0665,16.143,16.0488,16.1018,180000.0
2010-05-28 13:00:00,27.37,27.48,27.33,27.36,36600.0,16.1018,16.1665,16.0782,16.0959,36600.0
2010-05-28 13:10:00,27.35,27.36,27.25,27.33,100350.0,16.09,16.0959,16.0312,16.0782,100350.0
2010-05-28 13:20:00,27.33,27.39,27.3,27.35,33600.0,16.0782,16.1135,16.0606,16.09,33600.0
2010-05-28 13:30:00,27.36,27.39,27.27,27.29,43200.0,16.0959,16.1135,16.0429,16.0547,43200.0
2010-05-28 13:40:00,27.29,27.3,27.16,27.19,39150.0,16.0547,16.0606,15.9782,15.9959,39150.0
2010-05-28 13:50:00,27.19,27.27,27.16,27.18,44250.0,15.9959,16.0429,15.9782,15.99,44250.0
2010-05-28 14:00:00,27.18,27.18,27.04,27.11,56850.0,15.99,15.99,15.9076,15.9488,56850.0
2010-05-28 14:10:00,27.11,27.21,27.07,27.2,27300.0,15.9488,16.0076,15.9253,16.0018,27300.0
2010-05-28 14:20:00,27.19,27.23,27.15,27.21,25500.0,15.9959,16.0194,15.9723,16.0076,25500.0
2010-05-28 14:30:00,27.21,27.35,27.19,27.34,94950.0,16.0076,16.09,15.9959,16.0841,94950.0
2010-05-28 14:40:00,27.34,27.49,27.33,27.45,73350.0,16.0841,16.1724,16.0782,16.1488,73350.0
2010-05-28 14:50:00,27.45,27.53,27.39,27.42,39450.0,16.1488,16.1959,16.1135,16.1312,39450.0
2010-05-28 15:00:00,27.43,27.51,27.41,27.43,108450.0,16.1371,16.1841,16.1253,16.1371,108450.0
2010-05-28 15:10:00,27.44,27.54,27.43,27.53,105750.0,16.143,16.2018,16.1371,16.1959,105750.0
2010-05-28 15:20:00,27.54,27.65,27.52,27.63,146850.0,16.2018,16.2665,16.19,16.2547,146850.0
2010-05-28 15:30:00,27.62,27.69,27.57,27.59,130050.0,16.2488,16.29,16.2194,16.2312,130050.0
2010-05-28 15:40:00,27.59,27.61,27.36,27.51,205500.0,16.2312,16.243,16.0959,16.1841,205500.0
2010-05-28 15:50:00,27.51,27.56,27.3,27.36,496200.0,16.1841,16.2136,16.0606,16.0959,496200.0
2010-06-01 09:30:00,27.3,27.3,26.85,27.09,133650.0,16.0606,16.0606,15.7959,15.9371,133650.0
2010-06-01 09:40:00,27.09,27.29,27.09,27.27,119400.0,15.9371,16.0547,15.9371,16.0429,119400.0
2010-06-01 09:50:00,27.26,27.37,27.22,27.22,145800.0,16.0371,16.1018,16.0135,16.0135,145800.0
2010-06-01 10:00:00,27.22,27.52,27.22,27.45,131700.0,16.0135,16.19,16.0135,16.1488,131700.0
2010-06-01 10:10:00,27.45,27.55,27.44,27.55,135750.0,16.1488,16.2077,16.143,16.2077,135750.0
2010-06-01 10:20:00,27.56,27.85,27.54,27.77,156450.0,16.2136,16.3842,16.2018,16.3371,156450.0
2010-06-01 10:30:00,27.78,27.84,27.71,27.71,138600.0,16.343,16.3783,16.3018,16.3018,138600.0
2010-06-01 10:40:00,27.71,27.74,27.64,27.68,84450.0,16.3018,16.3194,16.2606,16.2841,84450.0
2010-06-01 10:50:00,27.69,27.71,27.64,27.66,74550.0,16.29,16.3018,16.2606,16.2724,74550.0
2010-06-01 11:00:00,27.65,27.69,27.62,27.64,157950.0,16.2665,16.29,16.2488,16.2606,157950.0
2010-06-01 11:10:00,27.64,27.65,27.51,27.52,80400.0,16.2606,16.2665,16.1841,16.19,80400.0
2010-06-01 11:20:00,27.5,27.64,27.5,27.61,79050.0,16.1783,16.2606,16.1783,16.243,79050.0
2010-06-01 11:30:00,27.62,27.65,27.54,27.59,57600.0,16.2488,16.2665,16.2018,16.2312,57600.0
2010-06-01 11:40:00,27.58,27.58,27.45,27.51,85350.0,16.2253,16.2253,16.1488,16.1841,85350.0
2010-06-01 11:50:00,27.51,27.54,27.4,27.4,87450.0,16.1841,16.2018,16.1194,16.1194,87450.0
2010-06-01 12:00:00,27.4,27.47,27.37,27.41,56400.0,16.1194,16.1606,16.1018,16.1253,56400.0
2010-06-01 12:10:00,27.4,27.49,27.4,27.41,70800.0,16.1194,16.1724,16.1194,16.1253,70800.0
2010-06-01 12:20:00,27.41,27.51,27.41,27.5,63300.0,16.1253,16.1841,16.1253,16.1783,63300.0
2010-06-01 12:30:00,27.5,27.57,27.5,27.56,42750.0,16.1783,16.2194,16.1783,16.2136,42750.0
2010-06-01 12:40:00,27.56,27.57,27.51,27.53,42600.0,16.2136,16.2194,16.1841,16.1959,42600.0
2010-06-01 12:50:00,27.53,27.55,27.45,27.46,33450.0,16.1959,16.2077,16.1488,16.1547,33450.0
2010-06-01 13:00:00,27.45,27.57,27.45,27.57,43200.0,16.1488,16.2194,16.1488,16.2194,43200.0
2010-06-01 13:10:00,27.58,27.69,27.58,27.66,140250.0,16.2253,16.29,16.2253,16.2724,140250.0
2010-06-01 13:20:00,27.66,27.69,27.61,27.67,111750.0,16.2724,16.29,16.243,16.2783,111750.0
2010-06-01 13:30:00,27.67,27.67,27.61,27.63,120000.0,16.2783,16.2783,16.243,16.2547,120000.0
2010-06-01 13:40:00,27.63,27.65,27.58,27.63,72000.0,16.2547,16.2665,16.2253,16.2547,72000.0
2010-06-01 13:50:00,27.63,27.63,27.41,27.42,155250.0,16.2547,16.2547,16.1253,16.1312,155250.0
2010-06-01 14:00:00,27.41,27.44,27.21,27.23,374850.0,16.1253,16.143,16.0076,16.0194,374850.0
2010-06-01 14:10:00,27.23,27.33,27.23,27.31,236850.0,16.0194,16.0782,16.0194,16.0665,236850.0
2010-06-01 14:20:00,27.31,27.35,27.29,27.33,178950.0,16.0665,16.09,16.0547,16.0782,178950.0
2010-06-01 14:30:00,27.33,27.43,27.33,27.38,195750.0,16.0782,16.1371,16.0782,16.1077,195750.0
2010-06-01 14:40:00,27.37,27.45,27.33,27.4,112050.0,16.1018,16.1488,16.0782,16.1194,112050.0
2010-06-01 14:50:00,27.41,27.41,27.26,27.33,120000.0,16.1253,16.1253,16.0371,16.0782,120000.0
2010-06-01 15:00:00,27.35,27.35,27.23,27.23,189750.0,16.09,16.09,16.0194,16.0194,189750.0
2010-06-01 15:10:00,27.23,27.29,27.15,27.15,110850.0,16.0194,16.0547,15.9723,15.9723,110850.0
2010-06-01 15:20:00,27.15,27.2,27.0,27.09,242100.0,15.9723,16.0018,15.8841,15.9371,242100.0
2010-06-01 15:30:00,27.09,27.17,27.05,27.11,216300.0,15.9371,15.9841,15.9135,15.9488,216300.0
2010-06-01 15:40:00,27.11,27.14,26.85,26.9,265950.0,15.9488,15.9665,15.7959,15.8253,265950.0
2010-06-01 15:50:00,26.91,26.91,26.74,26.81,608550.0,15.8312,15.8312,15.7311,15.7723,608550.0
2010-06-02 09:30:00,26.83,27.07,26.6,26.66,192450.0,15.7841,15.9253,15.6488,15.6841,192450.0
2010-06-02 09:40:00,26.65,26.73,26.55,26.72,103050.0,15.6782,15.7253,15.6194,15.7194,103050.0
2010-06-02 09:50:00,26.72,26.76,26.66,26.68,40200.0,15.7194,15.7429,15.6841,15.6958,40200.0
2010-06-02 10:00:00,26.69,26.93,26.63,26.86,56850.0,15.7017,15.8429,15.6664,15.8017,56850.0
2010-06-02 10:10:00,26.88,27.06,26.87,27.05,146850.0,15.8135,15.9194,15.8076,15.9135,146850.0
2010-06-02 10:20:00,27.03,27.12,27.01,27.05,94800.0,15.9018,15.9547,15.89,15.9135,94800.0
2010-06-02 10:30:00,27.05,27.15,27.03,27.11,76350.0,15.9135,15.9723,15.9018,15.9488,76350.0
2010-06-02 10:40:00,27.11,27.11,26.97,27.03,40200.0,15.9488,15.9488,15.8665,15.9018,40200.0
2010-06-02 10:50:00,27.01,27.09,26.96,27.07,36900.0,15.89,15.9371,15.8606,15.9253,36900.0
2010-06-02 11:00:00,27.05,27.22,27.05,27.19,56400.0,15.9135,16.0135,15.9135,15.9959,56400.0
2010-06-02 11:10:00,27.19,27.23,27.14,27.15,29400.0,15.9959,16.0194,15.9665,15.9723,29400.0
2010-06-02 11:20:00,27.15,27.25,27.15,27.22,217350.0,15.9723,16.0312,15.9723,16.0135,217350.0
2010-06-02 11:30:00,27.21,27.29,27.11,27.22,169350.0,16.0076,16.0547,15.9488,16.0135,169350.0
2010-06-02 11:40:00,27.22,27.38,27.19,27.33,139350.0,16.0135,16.1077,15.9959,16.0782,139350.0
2010-06-02 11:50:00,27.35,27.47,27.33,27.45,83850.0,16.09,16.1606,16.0782,16.1488,83850.0
2010-06-02 12:00:00,27.45,27.46,27.39,27.39,103350.0,16.1488,16.1547,16.1135,16.1135,103350.0
2010-06-02 12:10:00,27.39,27.39,27.35,27.37,46500.0,16.1135,16.1135,16.09,16.1018,46500.0
2010-06-02 12:20:00,27.37,27.37,27.31,27.31,32850.0,16.1018,16.1018,16.0665,16.0665,32850.0
2010-06-02 12:30:00,27.32,27.36,27.29,27.29,39600.0,16.0724,16.0959,16.0547,16.0547,39600.0
2010-06-02 12:40:00,27.29,27.37,27.29,27.36,34050.0,16.0547,16.1018,16.0547,16.0959,34050.0
2010-06-02 12:50:00,27.35,27.42,27.33,27.41,32850.0,16.09,16.1312,16.0782,16.1253,32850.0
2010-06-02 13:00:00,27.41,27.47,27.4,27.43,39300.0,16.1253,16.1606,16.1194,16.1371,39300.0
2010-06-02 13:10:00,27.43,27.44,27.34,27.34,28950.0,16.1371,16.143,16.0841,16.0841,28950.0
2010-06-02 13:20:00,27.33,27.35,27.29,27.3,45000.0,16.0782,16.09,16.0547,16.0606,45000.0
2010-06-02 13:30:00,27.31,27.33,27.29,27.29,27000.0,16.0665,16.0782,16.0547,16.0547,27000.0
2010-06-02 13:40:00,27.3,27.31,27.23,27.23,37950.0,16.0606,16.0665,16.0194,16.0194,37950.0
2010-06-02 13:50:00,27.23,27.25,27.21,27.21,37350.0,16.0194,16.0312,16.0076,16.0076,37350.0
2010-06-02 14:00:00,27.23,27.23,27.16,27.22,30300.0,16.0194,16.0194,15.9782,16.0135,30300.0
2010-06-02 14:10:00,27.22,27.22,27.09,27.1,60300.0,16.0135,16.0135,15.9371,15.9429,60300.0
2010-06-02 14:20:00,27.1,27.18,27.09,27.17,50850.0,15.9429,15.99,15.9371,15.9841,50850.0
2010-06-02 14:30:00,27.17,27.21,27.15,27.2,57750.0,15.9841,16.0076,15.9723,16.0018,57750.0
2010-06-02 14:40:00,27.21,27.36,27.21,27.31,57000.0,16.0076,16.0959,16.0076,16.0665,57000.0
2010-06-02 14:50:00,27.32,27.43,27.32,27.41,69600.0,16.0724,16.1371,16.0724,16.1253,69600.0
2010-06-02 15:00:00,27.41,27.48,27.38,27.43,112200.0,16.1253,16.1665,16.1077,16.1371,112200.0
2010-06-02 15:10:00,27.42,27.53,27.41,27.46,106350.0,16.1312,16.1959,16.1253,16.1547,106350.0
2010-06-02 15:20:00,27.45,27.49,27.42,27.46,114150.0,16.1488,16.1724,16.1312,16.1547,114150.0
2010-06-02 15:30:00,27.46,27.51,27.37,27.41,203850.0,16.1547,16.1841,16.1018,16.1253,203850.0
2010-06-02 15:40:00,27.41,27.46,27.38,27.46,267750.0,16.1253,16.1547,16.1077,16.1547,267750.0
2010-06-02 15:50:00,27.46,27.63,27.43,27.63,555450.0,16.1547,16.2547,16.1371,16.2547,555450.0
2010-06-03 09:30:00,27.81,28.08,27.69,28.08,228600.0,16.3606,16.5195,16.29,16.5195,228600.0
2010-06-03 09:40:00,28.07,28.15,28.03,28.1,205200.0,16.5136,16.5606,16.4901,16.5312,205200.0
2010-06-03 09:50:00,28.1,28.27,28.09,28.26,116400.0,16.5312,16.6312,16.5254,16.6254,116400.0
2010-06-03 10:00:00,28.25,28.39,28.23,28.37,389850.0,16.6195,16.7018,16.6077,16.6901,389850.0
2010-06-03 10:10:00,28.37,28.43,28.34,28.43,295500.0,16.6901,16.7254,16.6724,16.7254,295500.0
2010-06-03 10:20:00,28.41,28.42,28.25,28.27,156150.0,16.7136,16.7195,16.6195,16.6312,156150.0
2010-06-03 10:30:00,28.27,28.28,28.1,28.17,115050.0,16.6312,16.6371,16.5312,16.5724,115050.0
2010-06-03 10:40:00,28.17,28.28,28.16,28.23,138750.0,16.5724,16.6371,16.5665,16.6077,138750.0
2010-06-03 10:50:00,28.25,28.32,28.21,28.27,76800.0,16.6195,16.6607,16.5959,16.6312,76800.0
2010-06-03 11:00:00,28.28,28.38,28.27,28.34,117900.0,16.6371,16.696,16.6312,16.6724,117900.0
2010-06-03 11:10:00,28.34,28.37,28.3,28.35,378450.0,16.6724,16.6901,16.6489,16.6783,378450.0
2010-06-03 11:20:00,28.34,28.37,28.31,28.37,125100.0,16.6724,16.6901,16.6548,16.6901,125100.0
2010-06-03 11:30:00,28.37,28.46,28.33,28.4,130650.0,16.6901,16.743,16.6665,16.7077,130650.0
2010-06-03 11:40:00,28.39,28.49,28.35,28.47,153750.0,16.7018,16.7607,16.6783,16.7489,153750.0
2010-06-03 11:50:00,28.47,28.5,28.45,28.47,119700.0,16.7489,16.7666,16.7371,16.7489,119700.0
2010-06-03 12:00:00,28.47,28.49,28.4,28.45,200250.0,16.7489,16.7607,16.7077,16.7371,200250.0
2010-06-03 12:10:00,28.43,28.48,28.39,28.43,202500.0,16.7254,16.7548,16.7018,16.7254,202500.0
2010-06-03 12:20:00,28.43,28.43,28.29,28.29,328050.0,16.7254,16.7254,16.643,16.643,328050.0
2010-06-03 12:30:00,28.29,28.29,28.22,28.26,145350.0,16.643,16.643,16.6018,16.6254,145350.0
2010-06-03 12:40:00,28.27,28.33,28.23,28.31,98400.0,16.6312,16.6665,16.6077,16.6548,98400.0
2010-06-03 12:50:00,28.31,28.36,28.29,28.36,94500.0,16.6548,16.6842,16.643,16.6842,94500.0
2010-06-03 13:00:00,28.36,28.39,28.33,28.34,145950.0,16.6842,16.7018,16.6665,16.6724,145950.0
2010-06-03 13:10:00,28.34,28.34,28.23,28.23,56850.0,16.6724,16.6724,16.6077,16.6077,56850.0
2010-06-03 13:20:00,28.23,28.25,28.14,28.17,79650.0,16.6077,16.6195,16.5548,16.5724,79650.0
2010-06-03 13:30:00,28.17,28.26,28.17,28.26,82200.0,16.5724,16.6254,16.5724,16.6254,82200.0
2010-06-03 13:40:00,28.27,28.31,28.25,28.29,106950.0,16.6312,16.6548,16.6195,16.643,106950.0
2010-06-03 13:50:00,28.29,28.29,28.2,28.22,58050.0,16.643,16.643,16.5901,16.6018,58050.0
2010-06-03 14:00:00,28.22,28.25,28.17,28.25,60600.0,16.6018,16.6195,16.5724,16.6195,60600.0
2010-06-03 14:10:00,28.25,28.35,28.24,28.33,77250.0,16.6195,16.6783,16.6136,16.6665,77250.0
2010-06-03 14:20:00,28.33,28.39,28.31,28.33,83250.0,16.6665,16.7018,16.6548,16.6665,83250.0
2010-06-03 14:30:00,28.33,28.41,28.29,28.38,157200.0,16.6665,16.7136,16.643,16.696,157200.0
2010-06-03 14:40:00,28.38,28.39,28.29,28.31,128100.0,16.696,16.7018,16.643,16.6548,128100.0
2010-06-03 14:50:00,28.31,28.35,28.3,28.31,119850.0,16.6548,16.6783,16.6489,16.6548,119850.0
2010-06-03 15:00:00,28.31,28.35,28.29,28.31,182850.0,16.6548,16.6783,16.643,16.6548,182850.0
2010-06-03 15:10:00,28.32,28.32,28.17,28.2,151800.0,16.6607,16.6607,16.5724,16.5901,151800.0
2010-06-03 15:20:00,28.2,28.35,28.19,28.33,223950.0,16.5901,16.6783,16.5842,16.6665,223950.0
2010-06-03 15:30:00,28.33,28.37,28.26,28.3,179850.0,16.6665,16.6901,16.6254,16.6489,179850.0
2010-06-03 15:40:00,28.3,28.31,28.22,28.22,348600.0,16.6489,16.6548,16.6018,16.6018,348600.0
2010-06-03 15:50:00,28.23,28.37,28.22,28.36,443550.0,16.6077,16.6901,16.6018,16.6842,443550.0
2010-06-04 09:30:00,27.42,27.69,27.41,27.68,195300.0,16.1312,16.29,16.1253,16.2841,195300.0
2010-06-04 09:40:00,27.68,27.73,27.47,27.51,309750.0,16.2841,16.3136,16.1606,16.1841,309750.0
2010-06-04 09:50:00,27.51,27.72,27.47,27.66,121650.0,16.1841,16.3077,16.1606,16.2724,121650.0
2010-06-04 10:00:00,27.65,27.67,27.45,27.53,81900.0,16.2665,16.2783,16.1488,16.1959,81900.0
2010-06-04 10:10:00,27.55,27.58,27.47,27.58,85650.0,16.2077,16.2253,16.1606,16.2253,85650.0
2010-06-04 10:20:00,27.58,27.64,27.54,27.59,74100.0,16.2253,16.2606,16.2018,16.2312,74100.0
2010-06-04 10:30:00,27.59,27.63,27.55,27.61,66450.0,16.2312,16.2547,16.2077,16.243,66450.0
2010-06-04 10:40:00,27.61,27.65,27.55,27.58,48900.0,16.243,16.2665,16.2077,16.2253,48900.0
2010-06-04 10:50:00,27.56,27.57,27.39,27.4,95100.0,16.2136,16.2194,16.1135,16.1194,95100.0
2010-06-04 11:00:00,27.39,27.44,27.37,27.41,48750.0,16.1135,16.143,16.1018,16.1253,48750.0
2010-06-04 11:10:00,27.41,27.41,27.26,27.27,71250.0,16.1253,16.1253,16.0371,16.0429,71250.0
2010-06-04 11:20:00,27.27,27.27,27.11,27.11,111300.0,16.0429,16.0429,15.9488,15.9488,111300.0
2010-06-04 11:30:00,27.11,27.24,27.07,27.23,84600.0,15.9488,16.0253,15.9253,16.0194,84600.0
2010-06-04 11:40:00,27.22,27.27,27.17,27.26,49500.0,16.0135,16.0429,15.9841,16.0371,49500.0
2010-06-04 11:50:00,27.27,27.27,27.18,27.18,55050.0,16.0429,16.0429,15.99,15.99,55050.0
2010-06-04 12:00:00,27.18,27.18,27.0,27.03,145650.0,15.99,15.99,15.8841,15.9018,145650.0
2010-06-04 12:10:00,27.03,27.14,27.03,27.1,70800.0,15.9018,15.9665,15.9018,15.9429,70800.0
2010-06-04 12:20:00,27.1,27.16,27.1,27.15,45750.0,15.9429,15.9782,15.9429,15.9723,45750.0
2010-06-04 12:30:00,27.12,27.13,27.09,27.1,38700.0,15.9547,15.9606,15.9371,15.9429,38700.0
2010-06-04 12:40:00,27.1,27.1,27.01,27.03,37200.0,15.9429,15.9429,15.89,15.9018,37200.0
2010-06-04 12:50:00,27.04,27.12,27.04,27.1,55650.0,15.9076,15.9547,15.9076,15.9429,55650.0
2010-06-04 13:00:00,27.11,27.11,27.05,27.09,52050.0,15.9488,15.9488,15.9135,15.9371,52050.0
2010-06-04 13:10:00,27.09,27.11,26.94,26.97,113100.0,15.9371,15.9488,15.8488,15.8665,113100.0
2010-06-04 13:20:00,26.97,26.97,26.85,26.95,93600.0,15.8665,15.8665,15.7959,15.8547,93600.0
2010-06-04 13:30:00,26.94,26.96,26.88,26.88,70800.0,15.8488,15.8606,15.8135,15.8135,70800.0
2010-06-04 13:40:00,26.89,26.91,26.84,26.89,48150.0,15.8194,15.8312,15.79,15.8194,48150.0
2010-06-04 13:50:00,26.88,26.89,26.79,26.83,110250.0,15.8135,15.8194,15.7606,15.7841,110250.0
2010-06-04 14:00:00,26.84,26.91,26.77,26.79,69450.0,15.79,15.8312,15.7488,15.7606,69450.0
2010-06-04 14:10:00,26.79,26.82,26.76,26.77,59550.0,15.7606,15.7782,15.7429,15.7488,59550.0
2010-06-04 14:20:00,26.77,26.86,26.72,26.76,84750.0,15.7488,15.8017,15.7194,15.7429,84750.0
2010-06-04 14:30:00,26.75,26.79,26.68,26.73,72600.0,15.737,15.7606,15.6958,15.7253,72600.0
2010-06-04 14:40:00,26.72,26.78,26.61,26.62,108900.0,15.7194,15.7547,15.6547,15.6605,108900.0
2010-06-04 14:50:00,26.63,26.67,26.56,26.58,94650.0,15.6664,15.69,15.6253,15.637,94650.0
2010-06-04 15:00:00,26.59,26.68,26.59,26.66,175800.0,15.6429,15.6958,15.6429,15.6841,175800.0
2010-06-04 15:10:00,26.67,26.7,26.58,26.64,126450.0,15.69,15.7076,15.637,15.6723,126450.0
2010-06-04 15:20:00,26.65,26.69,26.53,26.55,169350.0,15.6782,15.7017,15.6076,15.6194,169350.0
2010-06-04 15:30:00,26.56,26.64,26.51,26.61,181800.0,15.6253,15.6723,15.5958,15.6547,181800.0
2010-06-04 15:40:00,26.61,26.63,26.46,26.6,282450.0,15.6547,15.6664,15.5664,15.6488,282450.0
2010-06-04 15:50:00,26.6,26.61,26.49,26.6,720900.0,15.6488,15.6547,15.5841,15.6488,720900.0
2010-06-07 09:30:00,26.8,26.8,26.39,26.45,125700.0,15.7664,15.7664,15.5252,15.5605,125700.0
2010-06-07 09:40:00,26.46,26.46,26.23,26.4,57900.0,15.5664,15.5664,15.4311,15.5311,57900.0
2010-06-07 09:50:00,26.4,26.71,26.39,26.66,170850.0,15.5311,15.7135,15.5252,15.6841,170850.0
2010-06-07 10:00:00,26.65,26.68,26.6,26.67,122850.0,15.6782,15.6958,15.6488,15.69,122850.0
2010-06-07 10:10:00,26.67,26.81,26.67,26.76,217650.0,15.69,15.7723,15.69,15.7429,217650.0
2010-06-07 10:20:00,26.75,26.81,26.73,26.75,154200.0,15.737,15.7723,15.7253,15.737,154200.0
2010-06-07 10:30:00,26.75,26.77,26.64,26.67,284850.0,15.737,15.7488,15.6723,15.69,284850.0
2010-06-07 10:40:00,26.67,26.69,26.56,26.57,304050.0,15.69,15.7017,15.6253,15.6311,304050.0
2010-06-07 10:50:00,26.57,26.59,26.41,26.42,339000.0,15.6311,15.6429,15.537,15.5429,339000.0
2010-06-07 11:00:00,26.41,26.52,26.39,26.51,129750.0,15.537,15.6017,15.5252,15.5958,129750.0
2010-06-07 11:10:00,26.51,26.53,26.35,26.36,96150.0,15.5958,15.6076,15.5017,15.5076,96150.0
2010-06-07 11:20:00,26.37,26.43,26.34,26.4,123150.0,15.5135,15.5488,15.4958,15.5311,123150.0
2010-06-07 11:30:00,26.4,26.55,26.39,26.52,116700.0,15.5311,15.6194,15.5252,15.6017,116700.0
2010-06-07 11:40:00,26.52,26.59,26.5,26.55,174450.0,15.6017,15.6429,15.59,15.6194,174450.0
2010-06-07 11:50:00,26.55,26.65,26.55,26.63,58650.0,15.6194,15.6782,15.6194,15.6664,58650.0
2010-06-07 12:00:00,26.64,26.71,26.61,26.66,32100.0,15.6723,15.7135,15.6547,15.6841,32100.0
2010-06-07 12:10:00,26.67,26.69,26.61,26.63,24900.0,15.69,15.7017,15.6547,15.6664,24900.0
2010-06-07 12:20:00,26.63,26.67,26.53,26.53,47700.0,15.6664,15.69,15.6076,15.6076,47700.0
2010-06-07 12:30:00,26.55,26.56,26.49,26.51,145800.0,15.6194,15.6253,15.5841,15.5958,145800.0
2010-06-07 12:40:00,26.51,26.55,26.49,26.53,126450.0,15.5958,15.6194,15.5841,15.6076,126450.0
2010-06-07 12:50:00,26.52,26.6,26.52,26.58,28050.0,15.6017,15.6488,15.6017,15.637,28050.0
2010-06-07 13:00:00,26.58,26.61,26.53,26.59,196200.0,15.637,15.6547,15.6076,15.6429,196200.0
2010-06-07 13:10:00,26.59,26.66,26.57,26.65,31950.0,15.6429,15.6841,15.6311,15.6782,31950.0
2010-06-07 13:20:00,26.65,26.65,26.58,26.63,72750.0,15.6782,15.6782,15.637,15.6664,72750.0
2010-06-07 13:30:00,26.63,26.65,26.55,26.55,56550.0,15.6664,15.6782,15.6194,15.6194,56550.0
2010-06-07 13:40:00,26.56,26.57,26.45,26.47,101100.0,15.6253,15.6311,15.5605,15.5723,101100.0
2010-06-07 13:50:00,26.46,26.49,26.37,26.37,154500.0,15.5664,15.5841,15.5135,15.5135,154500.0
2010-06-07 14:00:00,26.38,26.41,26.35,26.37,78000.0,15.5194,15.537,15.5017,15.5135,78000.0
2010-06-07 14:10:00,26.39,26.4,26.29,26.31,49800.0,15.5252,15.5311,15.4664,15.4782,49800.0
2010-06-07 14:20:00,26.31,26.35,26.25,26.31,63150.0,15.4782,15.5017,15.4429,15.4782,63150.0
2010-06-07 14:30:00,26.31,26.33,26.22,26.28,60300.0,15.4782,15.4899,15.4252,15.4605,60300.0
2010-06-07 14:40:00,26.27,26.28,26.18,26.2,123000.0,15.4546,15.4605,15.4017,15.4135,123000.0
2010-06-07 14:50:00,26.19,26.2,26.12,26.13,94350.0,15.4076,15.4135,15.3664,15.3723,94350.0
2010-06-07 15:00:00,26.14,26.25,26.13,26.22,151950.0,15.3782,15.4429,15.3723,15.4252,151950.0
2010-06-07 15:10:00,26.22,26.23,26.06,26.07,79050.0,15.4252,15.4311,15.3311,15.337,79050.0
2010-06-07 15:20:00,26.08,26.08,25.91,25.92,161250.0,15.3429,15.3429,15.2429,15.2487,161250.0
2010-06-07 15:30:00,25.91,26.01,25.9,26.0,129300.0,15.2429,15.3017,15.237,15.2958,129300.0
2010-06-07 15:40:00,26.0,26.01,25.84,25.91,205800.0,15.2958,15.3017,15.2017,15.2429,205800.0
2010-06-07 15:50:00,25.91,25.97,25.85,25.89,488250.0,15.2429,15.2782,15.2076,15.2311,488250.0
2010-06-08 09:30:00,26.03,26.29,25.85,26.23,79050.0,15.3135,15.4664,15.2076,15.4311,79050.0
2010-06-08 09:40:00,26.22,26.25,25.85,25.88,56100.0,15.4252,15.4429,15.2076,15.2252,56100.0
2010-06-08 09:50:00,25.85,25.87,25.67,25.83,124200.0,15.2076,15.2193,15.1017,15.1958,124200.0
2010-06-08 10:00:00,25.81,26.05,25.77,26.05,101850.0,15.184,15.3252,15.1605,15.3252,101850.0
2010-06-08 10:10:00,26.06,26.07,25.85,25.89,105150.0,15.3311,15.337,15.2076,15.2311,105150.0
2010-06-08 10:20:00,25.89,25.92,25.78,25.82,135600.0,15.2311,15.2487,15.1664,15.1899,135600.0
2010-06-08 10:30:00,25.83,25.91,25.78,25.8,71400.0,15.1958,15.2429,15.1664,15.1781,71400.0
2010-06-08 10:40:00,25.79,25.79,25.67,25.75,71250.0,15.1723,15.1723,15.1017,15.1487,71250.0
2010-06-08 10:50:00,25.76,25.92,25.71,25.91,73500.0,15.1546,15.2487,15.1252,15.2429,73500.0
2010-06-08 11:00:00,25.91,25.92,25.69,25.77,37350.0,15.2429,15.2487,15.1134,15.1605,37350.0
2010-06-08 11:10:00,25.78,25.86,25.68,25.85,89700.0,15.1664,15.2134,15.1075,15.2076,89700.0
2010-06-08 11:20:00,25.85,26.11,25.85,26.03,142350.0,15.2076,15.3605,15.2076,15.3135,142350.0
2010-06-08 11:30:00,26.03,26.17,26.02,26.15,111600.0,15.3135,15.3958,15.3076,15.384,111600.0
2010-06-08 11:40:00,26.15,26.16,26.05,26.16,62700.0,15.384,15.3899,15.3252,15.3899,62700.0
2010-06-08 11:50:00,26.15,26.29,26.15,26.22,91650.0,15.384,15.4664,15.384,15.4252,91650.0
2010-06-08 12:00:00,26.23,26.26,26.12,26.12,42450.0,15.4311,15.4488,15.3664,15.3664,42450.0
2010-06-08 12:10:00,26.12,26.14,26.01,26.05,32550.0,15.3664,15.3782,15.3017,15.3252,32550.0
2010-06-08 12:20:00,26.05,26.12,26.02,26.11,49350.0,15.3252,15.3664,15.3076,15.3605,49350.0
2010-06-08 12:30:00,26.11,26.21,26.1,26.21,46350.0,15.3605,15.4193,15.3546,15.4193,46350.0
2010-06-08 12:40:00,26.21,26.25,26.16,26.2,40200.0,15.4193,15.4429,15.3899,15.4135,40200.0
2010-06-08 12:50:00,26.19,26.31,26.19,26.29,41550.0,15.4076,15.4782,15.4076,15.4664,41550.0
2010-06-08 13:00:00,26.28,26.33,26.18,26.21,41100.0,15.4605,15.4899,15.4017,15.4193,41100.0
2010-06-08 13:10:00,26.21,26.21,26.1,26.11,78000.0,15.4193,15.4193,15.3546,15.3605,78000.0
2010-06-08 13:20:00,26.11,26.12,26.01,26.05,46200.0,15.3605,15.3664,15.3017,15.3252,46200.0
2010-06-08 13:30:00,26.07,26.07,25.87,25.93,70650.0,15.337,15.337,15.2193,15.2546,70650.0
2010-06-08 13:40:00,25.93,25.95,25.79,25.79,68400.0,15.2546,15.2664,15.1723,15.1723,68400.0
2010-06-08 13:50:00,25.8,25.87,25.73,25.87,78450.0,15.1781,15.2193,15.137,15.2193,78450.0
2010-06-08 14:00:00,25.87,25.92,25.83,25.83,50250.0,15.2193,15.2487,15.1958,15.1958,50250.0
2010-06-08 14:10:00,25.83,25.91,25.77,25.91,83850.0,15.1958,15.2429,15.1605,15.2429,83850.0
2010-06-08 14:20:00,25.92,26.07,25.91,26.01,91650.0,15.2487,15.337,15.2429,15.3017,91650.0
2010-06-08 14:30:00,26.0,26.13,25.99,26.09,65550.0,15.2958,15.3723,15.2899,15.3488,65550.0
2010-06-08 14:40:00,26.08,26.18,26.06,26.1,59850.0,15.3429,15.4017,15.3311,15.3546,59850.0
2010-06-08 14:50:00,26.11,26.12,25.95,25.98,72450.0,15.3605,15.3664,15.2664,15.284,72450.0
2010-06-08 15:00:00,25.99,26.07,25.93,26.04,104250.0,15.2899,15.337,15.2546,15.3193,104250.0
2010-06-08 15:10:00,26.05,26.06,25.91,25.93,137850.0,15.3252,15.3311,15.2429,15.2546,137850.0
2010-06-08 15:20:00,25.93,26.13,25.92,26.12,138900.0,15.2546,15.3723,15.2487,15.3664,138900.0
2010-06-08 15:30:00,26.11,26.22,26.07,26.22,236100.0,15.3605,15.4252,15.337,15.4252,236100.0
2010-06-08 15:40:00,26.22,26.3,26.16,26.23,300750.0,15.4252,15.4723,15.3899,15.4311,300750.0
2010-06-08 15:50:00,26.23,26.34,26.17,26.25,599400.0,15.4311,15.4958,15.3958,15.4429,599400.0
2010-06-09 09:30:00,26.39,26.71,26.39,26.7,191100.0,15.5252,15.7135,15.5252,15.7076,191100.0
2010-06-09 09:40:00,26.69,26.77,26.5,26.53,87450.0,15.7017,15.7488,15.59,15.6076,87450.0
2010-06-09 09:50:00,26.55,26.62,26.54,26.59,74250.0,15.6194,15.6605,15.6135,15.6429,74250.0
2010-06-09 10:00:00,26.6,26.63,26.42,26.43,108600.0,15.6488,15.6664,15.5429,15.5488,108600.0
2010-06-09 10:10:00,26.43,26.66,26.41,26.65,80250.0,15.5488,15.6841,15.537,15.6782,80250.0
2010-06-09 10:20:00,26.65,26.73,26.65,26.69,72000.0,15.6782,15.7253,15.6782,15.7017,72000.0
2010-06-09 10:30:00,26.69,26.73,26.59,26.59,57000.0,15.7017,15.7253,15.6429,15.6429,57000.0
2010-06-09 10:40:00,26.57,26.77,26.56,26.77,70950.0,15.6311,15.7488,15.6253,15.7488,70950.0
2010-06-09 10:50:00,26.77,26.87,26.76,26.84,73350.0,15.7488,15.8076,15.7429,15.79,73350.0
2010-06-09 11:00:00,26.84,27.01,26.79,26.97,58500.0,15.79,15.89,15.7606,15.8665,58500.0
2010-06-09 11:10:00,26.97,26.99,26.87,26.93,45300.0,15.8665,15.8782,15.8076,15.8429,45300.0
2010-06-09 11:20:00,26.93,27.11,26.93,27.07,84300.0,15.8429,15.9488,15.8429,15.9253,84300.0
2010-06-09 11:30:00,27.07,27.11,27.03,27.03,51750.0,15.9253,15.9488,15.9018,15.9018,51750.0
2010-06-09 11:40:00,27.03,27.09,26.95,26.96,50850.0,15.9018,15.9371,15.8547,15.8606,50850.0
2010-06-09 11:50:00,26.95,26.98,26.91,26.93,44850.0,15.8547,15.8723,15.8312,15.8429,44850.0
2010-06-09 12:00:00,26.94,26.94,26.85,26.85,33300.0,15.8488,15.8488,15.7959,15.7959,33300.0
2010-06-09 12:10:00,26.84,26.87,26.82,26.86,25950.0,15.79,15.8076,15.7782,15.8017,25950.0
2010-06-09 12:20:00,26.87,26.89,26.83,26.83,63750.0,15.8076,15.8194,15.7841,15.7841,63750.0
2010-06-09 12:30:00,26.83,26.85,26.73,26.77,73350.0,15.7841,15.7959,15.7253,15.7488,73350.0
2010-06-09 12:40:00,26.78,26.83,26.74,26.82,39750.0,15.7547,15.7841,15.7311,15.7782,39750.0
2010-06-09 12:50:00,26.81,26.82,26.69,26.71,37950.0,15.7723,15.7782,15.7017,15.7135,37950.0
2010-06-09 13:00:00,26.71,26.74,26.69,26.71,32550.0,15.7135,15.7311,15.7017,15.7135,32550.0
2010-06-09 13:10:00,26.71,26.81,26.71,26.81,48300.0,15.7135,15.7723,15.7135,15.7723,48300.0
2010-06-09 13:20:00,26.81,26.83,26.74,26.75,51600.0,15.7723,15.7841,15.7311,15.737,51600.0
2010-06-09 13:30:00,26.75,26.75,26.65,26.67,86550.0,15.737,15.737,15.6782,15.69,86550.0
2010-06-09 13:40:00,26.66,26.73,26.65,26.67,32250.0,15.6841,15.7253,15.6782,15.69,32250.0
2010-06-09 13:50:00,26.67,26.71,26.64,26.7,32550.0,15.69,15.7135,15.6723,15.7076,32550.0
2010-06-09 14:00:00,26.71,26.73,26.54,26.59,70350.0,15.7135,15.7253,15.6135,15.6429,70350.0
2010-06-09 14:10:00,26.58,26.69,26.57,26.65,64350.0,15.637,15.7017,15.6311,15.6782,64350.0
2010-06-09 14:20:00,26.65,26.67,26.57,26.66,41700.0,15.6782,15.69,15.6311,15.6841,41700.0
2010-06-09 14:30:00,26.66,26.7,26.63,26.68,50550.0,15.6841,15.7076,15.6664,15.6958,50550.0
2010-06-09 14:40:00,26.69,26.69,26.54,26.57,81000.0,15.7017,15.7017,15.6135,15.6311,81000.0
2010-06-09 14:50:00,26.55,26.59,26.39,26.39,86100.0,15.6194,15.6429,15.5252,15.5252,86100.0
2010-06-09 15:00:00,26.39,26.49,26.37,26.48,109950.0,15.5252,15.5841,15.5135,15.5782,109950.0
2010-06-09 15:10:00,26.47,26.47,26.2,26.23,193350.0,15.5723,15.5723,15.4135,15.4311,193350.0
2010-06-09 15:20:00,26.23,26.41,26.17,26.41,149250.0,15.4311,15.537,15.3958,15.537,149250.0
2010-06-09 15:30:00,26.41,26.41,26.17,26.21,154650.0,15.537,15.537,15.3958,15.4193,154650.0
2010-06-09 15:40:00,26.21,26.27,26.13,26.17,196200.0,15.4193,15.4546,15.3723,15.3958,196200.0
2010-06-09 15:50:00,26.17,26.25,26.07,26.17,445500.0,15.3958,15.4429,15.337,15.3958,445500.0
2010-06-10 09:30:00,26.84,27.53,26.73,27.41,302400.0,15.79,16.1959,15.7253,16.1253,302400.0
2010-06-10 09:40:00,27.41,27.44,27.15,27.27,353100.0,16.1253,16.143,15.9723,16.0429,353100.0
2010-06-10 09:50:00,27.27,27.53,27.25,27.43,235050.0,16.0429,16.1959,16.0312,16.1371,235050.0
2010-06-10 10:00:00,27.42,27.55,27.36,27.4,212550.0,16.1312,16.2077,16.0959,16.1194,212550.0
2010-06-10 10:10:00,27.39,27.39,27.31,27.35,239100.0,16.1135,16.1135,16.0665,16.09,239100.0
2010-06-10 10:20:00,27.34,27.39,27.21,27.37,249000.0,16.0841,16.1135,16.0076,16.1018,249000.0
2010-06-10 10:30:00,27.37,27.44,27.36,27.39,141150.0,16.1018,16.143,16.0959,16.1135,141150.0
2010-06-10 10:40:00,27.4,27.52,27.35,27.47,193650.0,16.1194,16.19,16.09,16.1606,193650.0
2010-06-10 10:50:00,27.47,27.5,27.41,27.48,102900.0,16.1606,16.1783,16.1253,16.1665,102900.0
2010-06-10 11:00:00,27.49,27.67,27.47,27.59,324750.0,16.1724,16.2783,16.1606,16.2312,324750.0
2010-06-10 11:10:00,27.59,27.67,27.59,27.61,112350.0,16.2312,16.2783,16.2312,16.243,112350.0
2010-06-10 11:20:00,27.62,27.63,27.51,27.51,108750.0,16.2488,16.2547,16.1841,16.1841,108750.0
2010-06-10 11:30:00,27.51,27.57,27.5,27.55,128100.0,16.1841,16.2194,16.1783,16.2077,128100.0
2010-06-10 11:40:00,27.55,27.55,27.45,27.49,118200.0,16.2077,16.2077,16.1488,16.1724,118200.0
2010-06-10 11:50:00,27.49,27.57,27.49,27.57,80850.0,16.1724,16.2194,16.1724,16.2194,80850.0
2010-06-10 12:00:00,27.57,27.57,27.42,27.44,139350.0,16.2194,16.2194,16.1312,16.143,139350.0
2010-06-10 12:10:00,27.45,27.49,27.39,27.45,90600.0,16.1488,16.1724,16.1135,16.1488,90600.0
2010-06-10 12:20:00,27.46,27.53,27.46,27.51,88800.0,16.1547,16.1959,16.1547,16.1841,88800.0
2010-06-10 12:30:00,27.51,27.57,27.43,27.46,135150.0,16.1841,16.2194,16.1371,16.1547,135150.0
2010-06-10 12:40:00,27.47,27.47,27.31,27.35,243750.0,16.1606,16.1606,16.0665,16.09,243750.0
2010-06-10 12:50:00,27.35,27.44,27.35,27.4,166950.0,16.09,16.143,16.09,16.1194,166950.0
2010-06-10 13:00:00,27.4,27.44,27.36,27.42,97200.0,16.1194,16.143,16.0959,16.1312,97200.0
2010-06-10 13:10:00,27.42,27.49,27.4,27.42,84750.0,16.1312,16.1724,16.1194,16.1312,84750.0
2010-06-10 13:20:00,27.43,27.52,27.41,27.52,92850.0,16.1371,16.19,16.1253,16.19,92850.0
2010-06-10 13:30:00,27.52,27.59,27.52,27.55,71550.0,16.19,16.2312,16.19,16.2077,71550.0
2010-06-10 13:40:00,27.55,27.66,27.49,27.65,162000.0,16.2077,16.2724,16.1724,16.2665,162000.0
2010-06-10 13:50:00,27.65,27.65,27.55,27.61,247500.0,16.2665,16.2665,16.2077,16.243,247500.0
2010-06-10 14:00:00,27.61,27.61,27.45,27.46,37350.0,16.243,16.243,16.1488,16.1547,37350.0
2010-06-10 14:10:00,27.46,27.55,27.43,27.54,59550.0,16.1547,16.2077,16.1371,16.2018,59550.0
2010-06-10 14:20:00,27.54,27.61,27.52,27.6,54900.0,16.2018,16.243,16.19,16.2371,54900.0
2010-06-10 14:30:00,27.61,27.79,27.61,27.77,302100.0,16.243,16.3489,16.243,16.3371,302100.0
2010-06-10 14:40:00,27.77,27.93,27.77,27.89,206100.0,16.3371,16.4312,16.3371,16.4077,206100.0
2010-06-10 14:50:00,27.89,27.89,27.83,27.85,72750.0,16.4077,16.4077,16.3724,16.3842,72750.0
2010-06-10 15:00:00,27.83,27.91,27.79,27.89,163800.0,16.3724,16.4195,16.3489,16.4077,163800.0
2010-06-10 15:10:00,27.89,28.04,27.85,28.03,174300.0,16.4077,16.4959,16.3842,16.4901,174300.0
2010-06-10 15:20:00,28.03,28.11,28.01,28.04,184500.0,16.4901,16.5371,16.4783,16.4959,184500.0
2010-06-10 15:30:00,28.03,28.07,27.98,27.99,239400.0,16.4901,16.5136,16.4606,16.4665,239400.0
2010-06-10 15:40:00,27.98,28.01,27.94,27.95,489600.0,16.4606,16.4783,16.4371,16.443,489600.0
2010-06-10 15:50:00,27.95,28.09,27.94,28.05,1088400.0,16.443,16.5254,16.4371,16.5018,1088400.0
2010-06-11 09:30:00,27.62,27.97,27.39,27.97,187650.0,16.2488,16.4548,16.1135,16.4548,187650.0
2010-06-11 09:40:00,27.96,28.13,27.96,28.07,180600.0,16.4489,16.5489,16.4489,16.5136,180600.0
2010-06-11 09:50:00,28.08,28.3,28.08,28.27,168300.0,16.5195,16.6489,16.5195,16.6312,168300.0
2010-06-11 10:00:00,28.28,28.41,28.17,28.39,112650.0,16.6371,16.7136,16.5724,16.7018,112650.0
2010-06-11 10:10:00,28.37,28.45,28.3,28.37,140100.0,16.6901,16.7371,16.6489,16.6901,140100.0
2010-06-11 10:20:00,28.35,28.49,28.35,28.46,131250.0,16.6783,16.7607,16.6783,16.743,131250.0
2010-06-11 10:30:00,28.46,28.53,28.4,28.43,127350.0,16.743,16.7842,16.7077,16.7254,127350.0
2010-06-11 10:40:00,28.44,28.48,28.33,28.35,140850.0,16.7313,16.7548,16.6665,16.6783,140850.0
2010-06-11 10:50:00,28.35,28.36,28.16,28.17,132450.0,16.6783,16.6842,16.5665,16.5724,132450.0
2010-06-11 11:00:00,28.18,28.19,28.02,28.04,71250.0,16.5783,16.5842,16.4842,16.4959,71250.0
2010-06-11 11:10:00,28.04,28.09,28.0,28.07,115800.0,16.4959,16.5254,16.4724,16.5136,115800.0
2010-06-11 11:20:00,28.07,28.18,28.06,28.11,154650.0,16.5136,16.5783,16.5077,16.5371,154650.0
2010-06-11 11:30:00,28.11,28.23,28.1,28.18,104850.0,16.5371,16.6077,16.5312,16.5783,104850.0
2010-06-11 11:40:00,28.18,28.21,28.11,28.13,62850.0,16.5783,16.5959,16.5371,16.5489,62850.0
2010-06-11 11:50:00,28.14,28.23,28.14,28.21,84750.0,16.5548,16.6077,16.5548,16.5959,84750.0
2010-06-11 12:00:00,28.19,28.21,28.1,28.12,72900.0,16.5842,16.5959,16.5312,16.543,72900.0
2010-06-11 12:10:00,28.13,28.16,28.09,28.1,77700.0,16.5489,16.5665,16.5254,16.5312,77700.0
2010-06-11 12:20:00,28.1,28.11,27.97,28.03,157350.0,16.5312,16.5371,16.4548,16.4901,157350.0
2010-06-11 12:30:00,28.03,28.04,27.97,28.02,75150.0,16.4901,16.4959,16.4548,16.4842,75150.0
2010-06-11 12:40:00,28.01,28.09,27.99,28.05,58800.0,16.4783,16.5254,16.4665,16.5018,58800.0
2010-06-11 12:50:00,28.05,28.07,28.01,28.01,72900.0,16.5018,16.5136,16.4783,16.4783,72900.0
2010-06-11 13:00:00,28.02,28.12,28.02,28.11,45450.0,16.4842,16.543,16.4842,16.5371,45450.0
2010-06-11 13:10:00,28.11,28.2,28.11,28.15,65850.0,16.5371,16.5901,16.5371,16.5606,65850.0
2010-06-11 13:20:00,28.15,28.17,28.11,28.15,67650.0,16.5606,16.5724,16.5371,16.5606,67650.0
2010-06-11 13:30:00,28.15,28.16,28.05,28.09,106050.0,16.5606,16.5665,16.5018,16.5254,106050.0
2010-06-11 13:40:00,28.09,28.09,27.94,27.95,82350.0,16.5254,16.5254,16.4371,16.443,82350.0
2010-06-11 13:50:00,27.94,27.95,27.78,27.87,430650.0,16.4371,16.443,16.343,16.3959,430650.0
2010-06-11 14:00:00,27.87,27.9,27.85,27.89,107100.0,16.3959,16.4136,16.3842,16.4077,107100.0
2010-06-11 14:10:00,27.89,27.9,27.77,27.77,99600.0,16.4077,16.4136,16.3371,16.3371,99600.0
2010-06-11 14:20:00,27.77,27.81,27.72,27.78,112350.0,16.3371,16.3606,16.3077,16.343,112350.0
2010-06-11 14:30:00,27.79,27.84,27.79,27.79,75750.0,16.3489,16.3783,16.3489,16.3489,75750.0
2010-06-11 14:40:00,27.79,27.88,27.78,27.85,136950.0,16.3489,16.4018,16.343,16.3842,136950.0
2010-06-11 14:50:00,27.86,27.91,27.82,27.84,72750.0,16.39,16.4195,16.3665,16.3783,72750.0
2010-06-11 15:00:00,27.85,27.87,27.79,27.8,148050.0,16.3842,16.3959,16.3489,16.3547,148050.0
2010-06-11 15:10:00,27.8,27.87,27.76,27.85,80400.0,16.3547,16.3959,16.3312,16.3842,80400.0
2010-06-11 15:20:00,27.84,27.91,27.81,27.88,171450.0,16.3783,16.4195,16.3606,16.4018,171450.0
2010-06-11 15:30:00,27.88,28.02,27.86,28.02,142800.0,16.4018,16.4842,16.39,16.4842,142800.0
2010-06-11 15:40:00,28.02,28.13,28.02,28.13,306900.0,16.4842,16.5489,16.4842,16.5489,306900.0
2010-06-11 15:50:00,28.12,28.18,28.07,28.11,614250.0,16.543,16.5783,16.5136,16.5371,614250.0
2010-06-14 09:30:00,28.5,28.52,28.27,28.41,120600.0,16.7666,16.7783,16.6312,16.7136,120600.0
2010-06-14 09:40:00,28.41,28.57,28.39,28.55,161100.0,16.7136,16.8077,16.7018,16.796,161100.0
2010-06-14 09:50:00,28.53,28.57,28.41,28.43,63600.0,16.7842,16.8077,16.7136,16.7254,63600.0
2010-06-14 10:00:00,28.44,28.51,28.41,28.44,60000.0,16.7313,16.7724,16.7136,16.7313,60000.0
2010-06-14 10:10:00,28.44,28.69,28.43,28.67,211050.0,16.7313,16.8783,16.7254,16.8666,211050.0
2010-06-14 10:20:00,28.67,28.73,28.64,28.71,128700.0,16.8666,16.9019,16.8489,16.8901,128700.0
2010-06-14 10:30:00,28.72,28.73,28.6,28.61,93600.0,16.896,16.9019,16.8254,16.8313,93600.0
2010-06-14 10:40:00,28.61,28.68,28.58,28.63,77550.0,16.8313,16.8724,16.8136,16.843,77550.0
2010-06-14 10:50:00,28.63,28.67,28.59,28.67,76650.0,16.843,16.8666,16.8195,16.8666,76650.0
2010-06-14 11:00:00,28.67,28.73,28.61,28.73,79350.0,16.8666,16.9019,16.8313,16.9019,79350.0
2010-06-14 11:10:00,28.73,28.75,28.69,28.73,78150.0,16.9019,16.9136,16.8783,16.9019,78150.0
2010-06-14 11:20:00,28.73,28.76,28.63,28.63,145050.0,16.9019,16.9195,16.843,16.843,145050.0
2010-06-14 11:30:00,28.63,28.68,28.62,28.64,64500.0,16.843,16.8724,16.8372,16.8489,64500.0
2010-06-14 11:40:00,28.64,28.71,28.64,28.66,45300.0,16.8489,16.8901,16.8489,16.8607,45300.0
2010-06-14 11:50:00,28.66,28.71,28.65,28.65,24750.0,16.8607,16.8901,16.8548,16.8548,24750.0
2010-06-14 12:00:00,28.65,28.71,28.61,28.63,52350.0,16.8548,16.8901,16.8313,16.843,52350.0
2010-06-14 12:10:00,28.64,28.68,28.59,28.59,30450.0,16.8489,16.8724,16.8195,16.8195,30450.0
2010-06-14 12:20:00,28.59,28.62,28.57,28.61,33150.0,16.8195,16.8372,16.8077,16.8313,33150.0
2010-06-14 12:30:00,28.61,28.64,28.6,28.61,70350.0,16.8313,16.8489,16.8254,16.8313,70350.0
2010-06-14 12:40:00,28.6,28.64,28.56,28.56,31500.0,16.8254,16.8489,16.8019,16.8019,31500.0
2010-06-14 12:50:00,28.56,28.57,28.49,28.49,50100.0,16.8019,16.8077,16.7607,16.7607,50100.0
2010-06-14 13:00:00,28.49,28.53,28.39,28.52,186450.0,16.7607,16.7842,16.7018,16.7783,186450.0
2010-06-14 13:10:00,28.52,28.55,28.41,28.5,74850.0,16.7783,16.796,16.7136,16.7666,74850.0
2010-06-14 13:20:00,28.51,28.54,28.48,28.49,66600.0,16.7724,16.7901,16.7548,16.7607,66600.0
2010-06-14 13:30:00,28.49,28.57,28.47,28.56,43500.0,16.7607,16.8077,16.7489,16.8019,43500.0
2010-06-14 13:40:00,28.55,28.58,28.43,28.43,79200.0,16.796,16.8136,16.7254,16.7254,79200.0
2010-06-14 13:50:00,28.43,28.45,28.31,28.31,82650.0,16.7254,16.7371,16.6548,16.6548,82650.0
2010-06-14 14:00:00,28.31,28.33,28.23,28.31,117300.0,16.6548,16.6665,16.6077,16.6548,117300.0
2010-06-14 14:10:00,28.31,28.33,28.19,28.24,77400.0,16.6548,16.6665,16.5842,16.6136,77400.0
2010-06-14 14:20:00,28.24,28.3,28.19,28.3,45900.0,16.6136,16.6489,16.5842,16.6489,45900.0
2010-06-14 14:30:00,28.3,28.3,28.21,28.23,42600.0,16.6489,16.6489,16.5959,16.6077,42600.0
2010-06-14 14:40:00,28.23,28.31,28.2,28.3,116100.0,16.6077,16.6548,16.5901,16.6489,116100.0
2010-06-14 14:50:00,28.3,28.34,28.28,28.31,75300.0,16.6489,16.6724,16.6371,16.6548,75300.0
2010-06-14 15:00:00,28.31,28.35,28.19,28.29,115500.0,16.6548,16.6783,16.5842,16.643,115500.0
2010-06-14 15:10:00,28.29,28.33,28.24,28.29,94050.0,16.643,16.6665,16.6136,16.643,94050.0
2010-06-14 15:20:00,28.29,28.29,28.17,28.21,134400.0,16.643,16.643,16.5724,16.5959,134400.0
2010-06-14 15:30:00,28.22,28.22,28.05,28.07,180300.0,16.6018,16.6018,16.5018,16.5136,180300.0
2010-06-14 15:40:00,28.07,28.16,28.01,28.08,299850.0,16.5136,16.5665,16.4783,16.5195,299850.0
2010-06-14 15:50:00,28.08,28.11,27.93,28.0,684000.0,16.5195,16.5371,16.4312,16.4724,684000.0
2010-06-15 09:30:00,28.32,28.33,28.09,28.26,111150.0,16.6607,16.6665,16.5254,16.6254,111150.0
2010-06-15 09:40:00,28.27,28.47,28.22,28.45,93300.0,16.6312,16.7489,16.6018,16.7371,93300.0
2010-06-15 09:50:00,28.45,28.69,28.44,28.55,92850.0,16.7371,16.8783,16.7313,16.796,92850.0
2010-06-15 10:00:00,28.55,28.57,28.45,28.48,75450.0,16.796,16.8077,16.7371,16.7548,75450.0
2010-06-15 10:10:00,28.47,28.51,28.31,28.37,73500.0,16.7489,16.7724,16.6548,16.6901,73500.0
2010-06-15 10:20:00,28.37,28.52,28.37,28.49,63600.0,16.6901,16.7783,16.6901,16.7607,63600.0
2010-06-15 10:30:00,28.5,28.55,28.4,28.48,51600.0,16.7666,16.796,16.7077,16.7548,51600.0
2010-06-15 10:40:00,28.48,28.58,28.46,28.57,53250.0,16.7548,16.8136,16.743,16.8077,53250.0
2010-06-15 10:50:00,28.56,28.69,28.53,28.66,145650.0,16.8019,16.8783,16.7842,16.8607,145650.0
2010-06-15 11:00:00,28.67,28.75,28.67,28.71,115350.0,16.8666,16.9136,16.8666,16.8901,115350.0
2010-06-15 11:10:00,28.71,28.75,28.7,28.73,89550.0,16.8901,16.9136,16.8842,16.9019,89550.0
2010-06-15 11:20:00,28.74,28.83,28.74,28.74,144600.0,16.9077,16.9607,16.9077,16.9077,144600.0
2010-06-15 11:30:00,28.73,28.75,28.69,28.69,92100.0,16.9019,16.9136,16.8783,16.8783,92100.0
2010-06-15 11:40:00,28.69,28.73,28.67,28.69,48300.0,16.8783,16.9019,16.8666,16.8783,48300.0
2010-06-15 11:50:00,28.7,28.83,28.7,28.83,131250.0,16.8842,16.9607,16.8842,16.9607,131250.0
2010-06-15 12:00:00,28.83,28.88,28.82,28.87,58650.0,16.9607,16.9901,16.9548,16.9842,58650.0
2010-06-15 12:10:00,28.86,28.91,28.86,28.89,65550.0,16.9783,17.0078,16.9783,16.996,65550.0
2010-06-15 12:20:00,28.9,28.93,28.85,28.87,63600.0,17.0019,17.0195,16.9725,16.9842,63600.0
2010-06-15 12:30:00,28.87,28.92,28.87,28.89,55350.0,16.9842,17.0136,16.9842,16.996,55350.0
2010-06-15 12:40:00,28.89,28.93,28.85,28.92,84600.0,16.996,17.0195,16.9725,17.0136,84600.0
2010-06-15 12:50:00,28.92,28.99,28.91,28.99,70950.0,17.0136,17.0548,17.0078,17.0548,70950.0
2010-06-15 13:00:00,28.99,29.0,28.87,28.9,64800.0,17.0548,17.0607,16.9842,17.0019,64800.0
2010-06-15 13:10:00,28.89,29.06,28.88,29.05,97650.0,16.996,17.096,16.9901,17.0901,97650.0
2010-06-15 13:20:00,29.04,29.07,28.99,29.06,75150.0,17.0842,17.1019,17.0548,17.096,75150.0
2010-06-15 13:30:00,29.07,29.09,29.03,29.05,66750.0,17.1019,17.1137,17.0784,17.0901,66750.0
2010-06-15 13:40:00,29.05,29.05,28.97,29.01,90450.0,17.0901,17.0901,17.0431,17.0666,90450.0
2010-06-15 13:50:00,29.01,29.01,28.97,29.01,141900.0,17.0666,17.0666,17.0431,17.0666,141900.0
2010-06-15 14:00:00,29.01,29.07,28.97,29.07,136800.0,17.0666,17.1019,17.0431,17.1019,136800.0
2010-06-15 14:10:00,29.06,29.17,29.04,29.15,89100.0,17.096,17.1607,17.0842,17.1489,89100.0
2010-06-15 14:20:00,29.15,29.19,29.15,29.17,65250.0,17.1489,17.1725,17.1489,17.1607,65250.0
2010-06-15 14:30:00,29.17,29.17,29.11,29.13,71400.0,17.1607,17.1607,17.1254,17.1372,71400.0
2010-06-15 14:40:00,29.13,29.15,29.09,29.15,72000.0,17.1372,17.1489,17.1137,17.1489,72000.0
2010-06-15 14:50:00,29.14,29.19,29.11,29.12,68250.0,17.1431,17.1725,17.1254,17.1313,68250.0
2010-06-15 15:00:00,29.11,29.14,29.07,29.13,71400.0,17.1254,17.1431,17.1019,17.1372,71400.0
2010-06-15 15:10:00,29.13,29.22,29.09,29.21,74700.0,17.1372,17.1901,17.1137,17.1842,74700.0
2010-06-15 15:20:00,29.21,29.24,29.19,29.24,177450.0,17.1842,17.2019,17.1725,17.2019,177450.0
2010-06-15 15:30:00,29.23,29.23,29.12,29.2,161550.0,17.196,17.196,17.1313,17.1784,161550.0
2010-06-15 15:40:00,29.2,29.23,29.15,29.19,247800.0,17.1784,17.196,17.1489,17.1725,247800.0
2010-06-15 15:50:00,29.19,29.28,29.19,29.26,618600.0,17.1725,17.2254,17.1725,17.2137,618600.0
2010-06-16 09:30:00,29.0,29.13,28.89,29.01,202650.0,17.0607,17.1372,16.996,17.0666,202650.0
2010-06-16 09:40:00,29.01,29.16,29.0,29.13,96000.0,17.0666,17.1548,17.0607,17.1372,96000.0
2010-06-16 09:50:00,29.11,29.17,29.03,29.09,131700.0,17.1254,17.1607,17.0784,17.1137,131700.0
2010-06-16 10:00:00,29.1,29.1,29.05,29.06,110850.0,17.1195,17.1195,17.0901,17.096,110850.0
2010-06-16 10:10:00,29.07,29.13,29.05,29.11,71100.0,17.1019,17.1372,17.0901,17.1254,71100.0
2010-06-16 10:20:00,29.07,29.08,29.0,29.0,60900.0,17.1019,17.1078,17.0607,17.0607,60900.0
2010-06-16 10:30:00,29.0,29.01,28.92,28.92,67500.0,17.0607,17.0666,17.0136,17.0136,67500.0
2010-06-16 10:40:00,28.91,28.98,28.91,28.92,30300.0,17.0078,17.0489,17.0078,17.0136,30300.0
2010-06-16 10:50:00,28.91,28.98,28.9,28.94,38700.0,17.0078,17.0489,17.0019,17.0254,38700.0
2010-06-16 11:00:00,28.94,29.05,28.88,29.01,51600.0,17.0254,17.0901,16.9901,17.0666,51600.0
2010-06-16 11:10:00,29.02,29.11,29.02,29.09,39300.0,17.0725,17.1254,17.0725,17.1137,39300.0
2010-06-16 11:20:00,29.09,29.13,29.05,29.07,42750.0,17.1137,17.1372,17.0901,17.1019,42750.0
2010-06-16 11:30:00,29.07,29.11,29.01,29.08,23550.0,17.1019,17.1254,17.0666,17.1078,23550.0
2010-06-16 11:40:00,29.06,29.09,28.96,28.98,29550.0,17.096,17.1137,17.0372,17.0489,29550.0
2010-06-16 11:50:00,28.99,29.03,28.98,29.01,17100.0,17.0548,17.0784,17.0489,17.0666,17100.0
2010-06-16 12:00:00,29.01,29.16,29.01,29.15,34200.0,17.0666,17.1548,17.0666,17.1489,34200.0
2010-06-16 12:10:00,29.14,29.17,29.09,29.14,45150.0,17.1431,17.1607,17.1137,17.1431,45150.0
2010-06-16 12:20:00,29.13,29.15,29.08,29.09,27900.0,17.1372,17.1489,17.1078,17.1137,27900.0
2010-06-16 12:30:00,29.09,29.11,29.03,29.04,37050.0,17.1137,17.1254,17.0784,17.0842,37050.0
2010-06-16 12:40:00,29.02,29.03,28.95,28.95,24300.0,17.0725,17.0784,17.0313,17.0313,24300.0
2010-06-16 12:50:00,28.95,28.99,28.93,28.98,34650.0,17.0313,17.0548,17.0195,17.0489,34650.0
2010-06-16 13:00:00,28.98,29.0,28.93,28.97,22650.0,17.0489,17.0607,17.0195,17.0431,22650.0
2010-06-16 13:10:00,28.97,28.98,28.93,28.95,31500.0,17.0431,17.0489,17.0195,17.0313,31500.0
2010-06-16 13:20:00,28.95,29.07,28.95,29.04,33000.0,17.0313,17.1019,17.0313,17.0842,33000.0
2010-06-16 13:30:00,29.03,29.06,28.99,29.06,28350.0,17.0784,17.096,17.0548,17.096,28350.0
2010-06-16 13:40:00,29.06,29.09,29.04,29.08,26100.0,17.096,17.1137,17.0842,17.1078,26100.0
2010-06-16 13:50:00,29.08,29.16,29.08,29.16,37050.0,17.1078,17.1548,17.1078,17.1548,37050.0
2010-06-16 14:00:00,29.16,29.2,29.13,29.14,56250.0,17.1548,17.1784,17.1372,17.1431,56250.0
2010-06-16 14:10:00,29.14,29.17,29.1,29.13,21300.0,17.1431,17.1607,17.1195,17.1372,21300.0
2010-06-16 14:20:00,29.14,29.14,29.09,29.12,25200.0,17.1431,17.1431,17.1137,17.1313,25200.0
2010-06-16 14:30:00,29.12,29.17,29.09,29.09,69300.0,17.1313,17.1607,17.1137,17.1137,69300.0
2010-06-16 14:40:00,29.09,29.15,29.06,29.13,57600.0,17.1137,17.1489,17.096,17.1372,57600.0
2010-06-16 14:50:00,29.14,29.15,29.07,29.09,62550.0,17.1431,17.1489,17.1019,17.1137,62550.0
2010-06-16 15:00:00,29.09,29.12,29.03,29.08,45750.0,17.1137,17.1313,17.0784,17.1078,45750.0
2010-06-16 15:10:00,29.07,29.11,28.95,28.95,59850.0,17.1019,17.1254,17.0313,17.0313,59850.0
2010-06-16 15:20:00,28.95,28.95,28.87,28.89,103050.0,17.0313,17.0313,16.9842,16.996,103050.0
2010-06-16 15:30:00,28.89,28.98,28.87,28.97,130650.0,16.996,17.0489,16.9842,17.0431,130650.0
2010-06-16 15:40:00,28.97,29.03,28.89,29.02,107550.0,17.0431,17.0784,16.996,17.0725,107550.0
2010-06-16 15:50:00,29.01,29.01,28.92,28.98,303900.0,17.0666,17.0666,17.0136,17.0489,303900.0
2010-06-17 09:30:00,29.12,29.25,29.02,29.09,31650.0,17.1313,17.2078,17.0725,17.1137,31650.0
2010-06-17 09:40:00,29.07,29.07,28.89,29.03,38700.0,17.1019,17.1019,16.996,17.0784,38700.0
2010-06-17 09:50:00,29.01,29.08,28.97,29.08,52800.0,17.0666,17.1078,17.0431,17.1078,52800.0
2010-06-17 10:00:00,29.07,29.08,28.85,28.91,122850.0,17.1019,17.1078,16.9725,17.0078,122850.0
2010-06-17 10:10:00,28.89,28.92,28.63,28.68,114900.0,16.996,17.0136,16.843,16.8724,114900.0
2010-06-17 10:20:00,28.67,28.71,28.59,28.65,44550.0,16.8666,16.8901,16.8195,16.8548,44550.0
2010-06-17 10:30:00,28.67,28.67,28.53,28.6,63150.0,16.8666,16.8666,16.7842,16.8254,63150.0
2010-06-17 10:40:00,28.59,28.68,28.58,28.62,40500.0,16.8195,16.8724,16.8136,16.8372,40500.0
2010-06-17 10:50:00,28.64,28.68,28.6,28.64,28800.0,16.8489,16.8724,16.8254,16.8489,28800.0
2010-06-17 11:00:00,28.66,28.67,28.56,28.63,54600.0,16.8607,16.8666,16.8019,16.843,54600.0
2010-06-17 11:10:00,28.65,28.72,28.63,28.69,34200.0,16.8548,16.896,16.843,16.8783,34200.0
2010-06-17 11:20:00,28.7,28.75,28.67,28.73,23850.0,16.8842,16.9136,16.8666,16.9019,23850.0
2010-06-17 11:30:00,28.73,28.83,28.73,28.83,45150.0,16.9019,16.9607,16.9019,16.9607,45150.0
2010-06-17 11:40:00,28.83,28.86,28.77,28.84,45750.0,16.9607,16.9783,16.9254,16.9666,45750.0
2010-06-17 11:50:00,28.83,28.87,28.81,28.81,88650.0,16.9607,16.9842,16.9489,16.9489,88650.0
2010-06-17 12:00:00,28.81,28.83,28.72,28.8,40650.0,16.9489,16.9607,16.896,16.943,40650.0
2010-06-17 12:10:00,28.8,28.81,28.75,28.75,26850.0,16.943,16.9489,16.9136,16.9136,26850.0
2010-06-17 12:20:00,28.76,28.81,28.69,28.7,38550.0,16.9195,16.9489,16.8783,16.8842,38550.0
2010-06-17 12:30:00,28.7,28.73,28.67,28.73,25350.0,16.8842,16.9019,16.8666,16.9019,25350.0
2010-06-17 12:40:00,28.72,28.77,28.71,28.77,59100.0,16.896,16.9254,16.8901,16.9254,59100.0
2010-06-17 12:50:00,28.77,28.81,28.75,28.79,28350.0,16.9254,16.9489,16.9136,16.9372,28350.0
2010-06-17 13:00:00,28.78,28.81,28.73,28.79,24750.0,16.9313,16.9489,16.9019,16.9372,24750.0
2010-06-17 13:10:00,28.78,28.83,28.76,28.81,22650.0,16.9313,16.9607,16.9195,16.9489,22650.0
2010-06-17 13:20:00,28.81,28.85,28.77,28.83,30450.0,16.9489,16.9725,16.9254,16.9607,30450.0
2010-06-17 13:30:00,28.83,28.87,28.8,28.87,47100.0,16.9607,16.9842,16.943,16.9842,47100.0
2010-06-17 13:40:00,28.87,28.93,28.84,28.93,50100.0,16.9842,17.0195,16.9666,17.0195,50100.0
2010-06-17 13:50:00,28.93,29.03,28.91,29.03,132900.0,17.0195,17.0784,17.0078,17.0784,132900.0
2010-06-17 14:00:00,29.03,29.11,29.03,29.04,70950.0,17.0784,17.1254,17.0784,17.0842,70950.0
2010-06-17 14:10:00,29.03,29.05,29.01,29.02,87300.0,17.0784,17.0901,17.0666,17.0725,87300.0
2010-06-17 14:20:00,29.02,29.07,28.99,28.99,67200.0,17.0725,17.1019,17.0548,17.0548,67200.0
2010-06-17 14:30:00,28.99,29.01,28.97,28.98,59100.0,17.0548,17.0666,17.0431,17.0489,59100.0
2010-06-17 14:40:00,28.98,28.98,28.84,28.87,70500.0,17.0489,17.0489,16.9666,16.9842,70500.0
2010-06-17 14:50:00,28.86,28.93,28.85,28.91,27900.0,16.9783,17.0195,16.9725,17.0078,27900.0
2010-06-17 15:00:00,28.91,28.91,28.8,28.85,94500.0,17.0078,17.0078,16.943,16.9725,94500.0
2010-06-17 15:10:00,28.85,28.9,28.76,28.82,110250.0,16.9725,17.0019,16.9195,16.9548,110250.0
2010-06-17 15:20:00,28.82,28.85,28.75,28.79,97800.0,16.9548,16.9725,16.9136,16.9372,97800.0
2010-06-17 15:30:00,28.8,28.98,28.8,28.96,224550.0,16.943,17.0489,16.943,17.0372,224550.0
2010-06-17 15:40:00,28.95,29.07,28.94,29.06,164250.0,17.0313,17.1019,17.0254,17.096,164250.0
2010-06-17 15:50:00,29.07,29.11,29.04,29.05,449850.0,17.1019,17.1254,17.0842,17.0901,449850.0
2010-06-18 09:30:00,29.11,29.38,28.98,29.37,1435950.0,17.1254,17.2843,17.0489,17.2784,1435950.0
2010-06-18 09:40:00,29.37,29.43,29.27,29.28,105750.0,17.2784,17.3137,17.2195,17.2254,105750.0
2010-06-18 09:50:00,29.29,29.29,29.11,29.11,43650.0,17.2313,17.2313,17.1254,17.1254,43650.0
2010-06-18 10:00:00,29.12,29.29,29.12,29.29,50700.0,17.1313,17.2313,17.1313,17.2313,50700.0
2010-06-18 10:10:00,29.29,29.34,29.27,29.33,39600.0,17.2313,17.2607,17.2195,17.2548,39600.0
2010-06-18 10:20:00,29.33,29.39,29.24,29.33,36000.0,17.2548,17.2901,17.2019,17.2548,36000.0
2010-06-18 10:30:00,29.34,29.55,29.34,29.53,132450.0,17.2607,17.3843,17.2607,17.3725,132450.0
2010-06-18 10:40:00,29.53,29.56,29.45,29.47,100950.0,17.3725,17.3902,17.3254,17.3372,100950.0
2010-06-18 10:50:00,29.49,29.58,29.46,29.5,48450.0,17.349,17.4019,17.3313,17.3549,48450.0
2010-06-18 11:00:00,29.49,29.52,29.44,29.51,40050.0,17.349,17.3666,17.3196,17.3607,40050.0
2010-06-18 11:10:00,29.51,29.55,29.35,29.36,30600.0,17.3607,17.3843,17.2666,17.2725,30600.0
2010-06-18 11:20:00,29.37,29.37,29.26,29.31,56250.0,17.2784,17.2784,17.2137,17.2431,56250.0
2010-06-18 11:30:00,29.3,29.3,29.19,29.22,54450.0,17.2372,17.2372,17.1725,17.1901,54450.0
2010-06-18 11:40:00,29.23,29.26,29.17,29.19,24600.0,17.196,17.2137,17.1607,17.1725,24600.0
2010-06-18 11:50:00,29.2,29.24,29.2,29.21,16950.0,17.1784,17.2019,17.1784,17.1842,16950.0
2010-06-18 12:00:00,29.21,29.25,29.17,29.21,113250.0,17.1842,17.2078,17.1607,17.1842,113250.0
2010-06-18 12:10:00,29.22,29.23,29.2,29.23,15450.0,17.1901,17.196,17.1784,17.196,15450.0
2010-06-18 12:20:00,29.23,29.23,29.09,29.1,46500.0,17.196,17.196,17.1137,17.1195,46500.0
2010-06-18 12:30:00,29.11,29.11,29.04,29.05,31950.0,17.1254,17.1254,17.0842,17.0901,31950.0
2010-06-18 12:40:00,29.05,29.16,29.05,29.14,36000.0,17.0901,17.1548,17.0901,17.1431,36000.0
2010-06-18 12:50:00,29.15,29.23,29.15,29.18,28800.0,17.1489,17.196,17.1489,17.1666,28800.0
2010-06-18 13:00:00,29.18,29.23,29.13,29.21,41100.0,17.1666,17.196,17.1372,17.1842,41100.0
2010-06-18 13:10:00,29.21,29.24,29.1,29.1,81150.0,17.1842,17.2019,17.1195,17.1195,81150.0
2010-06-18 13:20:00,29.1,29.13,29.06,29.08,45000.0,17.1195,17.1372,17.096,17.1078,45000.0
2010-06-18 13:30:00,29.08,29.16,29.07,29.16,43050.0,17.1078,17.1548,17.1019,17.1548,43050.0
2010-06-18 13:40:00,29.16,29.18,29.07,29.09,25050.0,17.1548,17.1666,17.1019,17.1137,25050.0
2010-06-18 13:50:00,29.1,29.13,29.05,29.09,24150.0,17.1195,17.1372,17.0901,17.1137,24150.0
2010-06-18 14:00:00,29.09,29.12,29.07,29.11,21300.0,17.1137,17.1313,17.1019,17.1254,21300.0
2010-06-18 14:10:00,29.12,29.22,29.12,29.19,46050.0,17.1313,17.1901,17.1313,17.1725,46050.0
2010-06-18 14:20:00,29.19,29.23,29.18,29.23,37200.0,17.1725,17.196,17.1666,17.196,37200.0
2010-06-18 14:30:00,29.21,29.21,29.12,29.18,34950.0,17.1842,17.1842,17.1313,17.1666,34950.0
2010-06-18 14:40:00,29.17,29.2,29.12,29.13,82200.0,17.1607,17.1784,17.1313,17.1372,82200.0
2010-06-18 14:50:00,29.12,29.13,29.09,29.09,63000.0,17.1313,17.1372,17.1137,17.1137,63000.0
2010-06-18 15:00:00,29.1,29.1,29.03,29.04,65700.0,17.1195,17.1195,17.0784,17.0842,65700.0
2010-06-18 15:10:00,29.03,29.09,29.01,29.03,40500.0,17.0784,17.1137,17.0666,17.0784,40500.0
2010-06-18 15:20:00,29.03,29.13,29.03,29.12,66300.0,17.0784,17.1372,17.0784,17.1313,66300.0
2010-06-18 15:30:00,29.11,29.13,29.03,29.08,155550.0,17.1254,17.1372,17.0784,17.1078,155550.0
2010-06-18 15:40:00,29.08,29.13,29.04,29.11,142650.0,17.1078,17.1372,17.0842,17.1254,142650.0
2010-06-18 15:50:00,29.1,29.13,29.07,29.1,341400.0,17.1195,17.1372,17.1019,17.1195,341400.0
2010-06-21 09:30:00,29.48,29.89,29.23,29.89,123900.0,17.3431,17.5843,17.196,17.5843,123900.0
2010-06-21 09:40:00,29.88,29.97,29.85,29.95,227850.0,17.5784,17.6314,17.5608,17.6196,227850.0
2010-06-21 09:50:00,29.94,30.27,29.94,30.23,259050.0,17.6137,17.8078,17.6137,17.7843,259050.0
2010-06-21 10:00:00,30.27,30.27,30.03,30.03,211050.0,17.8078,17.8078,17.6667,17.6667,211050.0
2010-06-21 10:10:00,30.03,30.17,29.99,30.04,161250.0,17.6667,17.749,17.6431,17.6725,161250.0
2010-06-21 10:20:00,30.04,30.17,30.03,30.05,120450.0,17.6725,17.749,17.6667,17.6784,120450.0
2010-06-21 10:30:00,30.05,30.13,30.02,30.1,121050.0,17.6784,17.7255,17.6608,17.7078,121050.0
2010-06-21 10:40:00,30.11,30.11,30.02,30.05,54000.0,17.7137,17.7137,17.6608,17.6784,54000.0
2010-06-21 10:50:00,30.05,30.09,29.99,30.05,124050.0,17.6784,17.702,17.6431,17.6784,124050.0
2010-06-21 11:00:00,30.06,30.16,30.05,30.15,102150.0,17.6843,17.7431,17.6784,17.7372,102150.0
2010-06-21 11:10:00,30.15,30.17,30.14,30.15,65400.0,17.7372,17.749,17.7314,17.7372,65400.0
2010-06-21 11:20:00,30.15,30.2,30.12,30.17,96900.0,17.7372,17.7667,17.7196,17.749,96900.0
2010-06-21 11:30:00,30.17,30.18,30.13,30.16,61650.0,17.749,17.7549,17.7255,17.7431,61650.0
2010-06-21 11:40:00,30.17,30.2,30.12,30.13,96900.0,17.749,17.7667,17.7196,17.7255,96900.0
2010-06-21 11:50:00,30.12,30.17,30.1,30.13,107850.0,17.7196,17.749,17.7078,17.7255,107850.0
2010-06-21 12:00:00,30.13,30.14,30.04,30.11,111600.0,17.7255,17.7314,17.6725,17.7137,111600.0
2010-06-21 12:10:00,30.11,30.15,30.07,30.12,111900.0,17.7137,17.7372,17.6902,17.7196,111900.0
2010-06-21 12:20:00,30.11,30.11,30.02,30.03,131550.0,17.7137,17.7137,17.6608,17.6667,131550.0
2010-06-21 12:30:00,30.03,30.09,30.01,30.07,103200.0,17.6667,17.702,17.6549,17.6902,103200.0
2010-06-21 12:40:00,30.07,30.09,30.0,30.0,69750.0,17.6902,17.702,17.649,17.649,69750.0
2010-06-21 12:50:00,30.0,30.01,29.95,29.99,81000.0,17.649,17.6549,17.6196,17.6431,81000.0
2010-06-21 13:00:00,29.99,29.99,29.96,29.96,69150.0,17.6431,17.6431,17.6255,17.6255,69150.0
2010-06-21 13:10:00,29.96,30.01,29.93,29.97,52950.0,17.6255,17.6549,17.6078,17.6314,52950.0
2010-06-21 13:20:00,29.97,29.99,29.95,29.97,64650.0,17.6314,17.6431,17.6196,17.6314,64650.0
2010-06-21 13:30:00,29.97,29.99,29.87,29.87,132000.0,17.6314,17.6431,17.5725,17.5725,132000.0
2010-06-21 13:40:00,29.87,29.96,29.85,29.96,126750.0,17.5725,17.6255,17.5608,17.6255,126750.0
2010-06-21 13:50:00,29.95,30.04,29.95,29.99,86250.0,17.6196,17.6725,17.6196,17.6431,86250.0
2010-06-21 14:00:00,29.99,30.07,29.98,30.06,102450.0,17.6431,17.6902,17.6372,17.6843,102450.0
2010-06-21 14:10:00,30.06,30.19,30.05,30.15,71250.0,17.6843,17.7608,17.6784,17.7372,71250.0
2010-06-21 14:20:00,30.15,30.19,30.05,30.07,130800.0,17.7372,17.7608,17.6784,17.6902,130800.0
2010-06-21 14:30:00,30.08,30.09,30.01,30.07,99000.0,17.6961,17.702,17.6549,17.6902,99000.0
2010-06-21 14:40:00,30.07,30.09,30.01,30.01,133200.0,17.6902,17.702,17.6549,17.6549,133200.0
2010-06-21 14:50:00,30.02,30.02,29.97,29.98,109950.0,17.6608,17.6608,17.6314,17.6372,109950.0
2010-06-21 15:00:00,29.98,30.01,29.83,29.86,186000.0,17.6372,17.6549,17.549,17.5666,186000.0
2010-06-21 15:10:00,29.85,29.85,29.59,29.59,163650.0,17.5608,17.5608,17.4078,17.4078,163650.0
2010-06-21 15:20:00,29.59,29.63,29.55,29.57,192750.0,17.4078,17.4313,17.3843,17.396,192750.0
2010-06-21 15:30:00,29.58,29.66,29.55,29.63,178350.0,17.4019,17.449,17.3843,17.4313,178350.0
2010-06-21 15:40:00,29.63,29.63,29.43,29.49,271800.0,17.4313,17.4313,17.3137,17.349,271800.0
2010-06-21 15:50:00,29.5,29.66,29.49,29.66,372600.0,17.3549,17.449,17.349,17.449,372600.0
2010-06-22 09:30:00,29.75,29.99,29.65,29.74,125850.0,17.5019,17.6431,17.4431,17.496,125850.0
2010-06-22 09:40:00,29.73,29.84,29.65,29.79,207600.0,17.4902,17.5549,17.4431,17.5255,207600.0
2010-06-22 09:50:00,29.81,29.82,29.67,29.67,106500.0,17.5372,17.5431,17.4549,17.4549,106500.0
2010-06-22 10:00:00,29.71,29.71,29.49,29.55,168600.0,17.4784,17.4784,17.349,17.3843,168600.0
2010-06-22 10:10:00,29.55,29.61,29.37,29.41,150600.0,17.3843,17.4196,17.2784,17.3019,150600.0
2010-06-22 10:20:00,29.38,29.4,29.29,29.4,191400.0,17.2843,17.296,17.2313,17.296,191400.0
2010-06-22 10:30:00,29.41,29.41,29.27,29.34,93450.0,17.3019,17.3019,17.2195,17.2607,93450.0
2010-06-22 10:40:00,29.34,29.47,29.33,29.35,129600.0,17.2607,17.3372,17.2548,17.2666,129600.0
2010-06-22 10:50:00,29.35,29.41,29.34,29.35,123150.0,17.2666,17.3019,17.2607,17.2666,123150.0
2010-06-22 11:00:00,29.35,29.36,29.24,29.29,68250.0,17.2666,17.2725,17.2019,17.2313,68250.0
2010-06-22 11:10:00,29.29,29.31,29.23,29.27,122100.0,17.2313,17.2431,17.196,17.2195,122100.0
2010-06-22 11:20:00,29.27,29.31,29.22,29.25,151050.0,17.2195,17.2431,17.1901,17.2078,151050.0
2010-06-22 11:30:00,29.27,29.46,29.24,29.45,191550.0,17.2195,17.3313,17.2019,17.3254,191550.0
2010-06-22 11:40:00,29.46,29.52,29.43,29.5,96600.0,17.3313,17.3666,17.3137,17.3549,96600.0
2010-06-22 11:50:00,29.5,29.55,29.47,29.48,78000.0,17.3549,17.3843,17.3372,17.3431,78000.0
2010-06-22 12:00:00,29.47,29.5,29.39,29.43,69900.0,17.3372,17.3549,17.2901,17.3137,69900.0
2010-06-22 12:10:00,29.43,29.47,29.39,29.43,44400.0,17.3137,17.3372,17.2901,17.3137,44400.0
2010-06-22 12:20:00,29.43,29.49,29.39,29.39,27450.0,17.3137,17.349,17.2901,17.2901,27450.0
2010-06-22 12:30:00,29.39,29.4,29.33,29.34,45300.0,17.2901,17.296,17.2548,17.2607,45300.0
2010-06-22 12:40:00,29.33,29.34,29.28,29.29,48300.0,17.2548,17.2607,17.2254,17.2313,48300.0
2010-06-22 12:50:00,29.29,29.3,29.25,29.29,75750.0,17.2313,17.2372,17.2078,17.2313,75750.0
2010-06-22 13:00:00,29.29,29.31,29.27,29.27,85350.0,17.2313,17.2431,17.2195,17.2195,85350.0
2010-06-22 13:10:00,29.27,29.28,29.23,29.23,42750.0,17.2195,17.2254,17.196,17.196,42750.0
2010-06-22 13:20:00,29.23,29.23,29.16,29.19,66750.0,17.196,17.196,17.1548,17.1725,66750.0
2010-06-22 13:30:00,29.19,29.21,29.14,29.17,78300.0,17.1725,17.1842,17.1431,17.1607,78300.0
2010-06-22 13:40:00,29.17,29.31,29.17,29.27,93600.0,17.1607,17.2431,17.1607,17.2195,93600.0
2010-06-22 13:50:00,29.27,29.28,29.13,29.16,92400.0,17.2195,17.2254,17.1372,17.1548,92400.0
2010-06-22 14:00:00,29.17,29.19,29.05,29.05,114150.0,17.1607,17.1725,17.0901,17.0901,114150.0
2010-06-22 14:10:00,29.05,29.13,29.03,29.07,34800.0,17.0901,17.1372,17.0784,17.1019,34800.0
2010-06-22 14:20:00,29.07,29.09,28.97,29.02,54600.0,17.1019,17.1137,17.0431,17.0725,54600.0
2010-06-22 14:30:00,29.01,29.07,28.97,28.99,45750.0,17.0666,17.1019,17.0431,17.0548,45750.0
2010-06-22 14:40:00,28.99,28.99,28.79,28.79,116400.0,17.0548,17.0548,16.9372,16.9372,116400.0
2010-06-22 14:50:00,28.79,28.85,28.67,28.75,129750.0,16.9372,16.9725,16.8666,16.9136,129750.0
2010-06-22 15:00:00,28.73,28.81,28.71,28.72,72150.0,16.9019,16.9489,16.8901,16.896,72150.0
2010-06-22 15:10:00,28.73,28.87,28.68,28.85,103200.0,16.9019,16.9842,16.8724,16.9725,103200.0
2010-06-22 15:20:00,28.85,28.86,28.71,28.73,126600.0,16.9725,16.9783,16.8901,16.9019,126600.0
2010-06-22 15:30:00,28.73,28.75,28.59,28.75,192300.0,16.9019,16.9136,16.8195,16.9136,192300.0
2010-06-22 15:40:00,28.75,28.76,28.66,28.71,169050.0,16.9136,16.9195,16.8607,16.8901,169050.0
2010-06-22 15:50:00,28.71,28.73,28.6,28.71,359700.0,16.8901,16.9019,16.8254,16.8901,359700.0
2010-06-23 09:30:00,28.66,28.89,28.64,28.67,120150.0,16.8607,16.996,16.8489,16.8666,120150.0
2010-06-23 09:40:00,28.68,28.73,28.5,28.57,90900.0,16.8724,16.9019,16.7666,16.8077,90900.0
2010-06-23 09:50:00,28.57,28.69,28.55,28.67,95550.0,16.8077,16.8783,16.796,16.8666,95550.0
2010-06-23 10:00:00,28.67,28.67,28.31,28.37,200550.0,16.8666,16.8666,16.6548,16.6901,200550.0
2010-06-23 10:10:00,28.35,28.39,28.24,28.37,80100.0,16.6783,16.7018,16.6136,16.6901,80100.0
2010-06-23 10:20:00,28.37,28.37,28.21,28.23,87900.0,16.6901,16.6901,16.5959,16.6077,87900.0
2010-06-23 10:30:00,28.23,28.45,28.21,28.42,86850.0,16.6077,16.7371,16.5959,16.7195,86850.0
2010-06-23 10:40:00,28.41,28.57,28.37,28.53,120300.0,16.7136,16.8077,16.6901,16.7842,120300.0
2010-06-23 10:50:00,28.53,28.59,28.51,28.56,82350.0,16.7842,16.8195,16.7724,16.8019,82350.0
2010-06-23 11:00:00,28.56,28.6,28.52,28.59,41250.0,16.8019,16.8254,16.7783,16.8195,41250.0
2010-06-23 11:10:00,28.57,28.61,28.53,28.57,64050.0,16.8077,16.8313,16.7842,16.8077,64050.0
2010-06-23 11:20:00,28.58,28.64,28.57,28.59,42900.0,16.8136,16.8489,16.8077,16.8195,42900.0
2010-06-23 11:30:00,28.58,28.6,28.56,28.58,84450.0,16.8136,16.8254,16.8019,16.8136,84450.0
2010-06-23 11:40:00,28.57,28.63,28.49,28.49,123150.0,16.8077,16.843,16.7607,16.7607,123150.0
2010-06-23 11:50:00,28.48,28.53,28.43,28.47,39600.0,16.7548,16.7842,16.7254,16.7489,39600.0
2010-06-23 12:00:00,28.47,28.6,28.47,28.6,45600.0,16.7489,16.8254,16.7489,16.8254,45600.0
2010-06-23 12:10:00,28.6,28.62,28.55,28.62,33450.0,16.8254,16.8372,16.796,16.8372,33450.0
2010-06-23 12:20:00,28.61,28.65,28.58,28.62,49200.0,16.8313,16.8548,16.8136,16.8372,49200.0
2010-06-23 12:30:00,28.61,28.61,28.54,28.58,30150.0,16.8313,16.8313,16.7901,16.8136,30150.0
2010-06-23 12:40:00,28.57,28.67,28.57,28.67,43350.0,16.8077,16.8666,16.8077,16.8666,43350.0
2010-06-23 12:50:00,28.67,28.71,28.65,28.67,96600.0,16.8666,16.8901,16.8548,16.8666,96600.0
2010-06-23 13:00:00,28.68,28.76,28.64,28.7,53100.0,16.8724,16.9195,16.8489,16.8842,53100.0
2010-06-23 13:10:00,28.7,28.74,28.65,28.68,49200.0,16.8842,16.9077,16.8548,16.8724,49200.0
2010-06-23 13:20:00,28.67,28.7,28.65,28.69,32550.0,16.8666,16.8842,16.8548,16.8783,32550.0
2010-06-23 13:30:00,28.7,28.77,28.69,28.77,52050.0,16.8842,16.9254,16.8783,16.9254,52050.0
2010-06-23 13:40:00,28.76,28.77,28.69,28.73,32850.0,16.9195,16.9254,16.8783,16.9019,32850.0
2010-06-23 13:50:00,28.73,28.81,28.73,28.77,70500.0,16.9019,16.9489,16.9019,16.9254,70500.0
2010-06-23 14:00:00,28.77,28.81,28.74,28.76,29850.0,16.9254,16.9489,16.9077,16.9195,29850.0
2010-06-23 14:10:00,28.77,28.81,28.61,28.72,65400.0,16.9254,16.9489,16.8313,16.896,65400.0
2010-06-23 14:20:00,28.71,28.76,28.59,28.75,60000.0,16.8901,16.9195,16.8195,16.9136,60000.0
2010-06-23 14:30:00,28.77,28.97,28.75,28.8,181350.0,16.9254,17.0431,16.9136,16.943,181350.0
2010-06-23 14:40:00,28.83,28.83,28.61,28.65,197400.0,16.9607,16.9607,16.8313,16.8548,197400.0
2010-06-23 14:50:00,28.65,28.69,28.58,28.66,92700.0,16.8548,16.8783,16.8136,16.8607,92700.0
2010-06-23 15:00:00,28.67,28.73,28.5,28.55,80100.0,16.8666,16.9019,16.7666,16.796,80100.0
2010-06-23 15:10:00,28.55,28.67,28.55,28.61,72300.0,16.796,16.8666,16.796,16.8313,72300.0
2010-06-23 15:20:00,28.61,28.75,28.57,28.7,74850.0,16.8313,16.9136,16.8077,16.8842,74850.0
2010-06-23 15:30:00,28.7,28.7,28.6,28.67,139800.0,16.8842,16.8842,16.8254,16.8666,139800.0
2010-06-23 15:40:00,28.66,28.73,28.63,28.7,352050.0,16.8607,16.9019,16.843,16.8842,352050.0
2010-06-23 15:50:00,28.7,28.73,28.61,28.69,314700.0,16.8842,16.9019,16.8313,16.8783,314700.0
2010-06-24 09:30:00,28.79,28.79,28.43,28.45,72150.0,16.9372,16.9372,16.7254,16.7371,72150.0
2010-06-24 09:40:00,28.45,28.51,28.36,28.4,55050.0,16.7371,16.7724,16.6842,16.7077,55050.0
2010-06-24 09:50:00,28.39,28.39,27.99,28.03,153150.0,16.7018,16.7018,16.4665,16.4901,153150.0
2010-06-24 10:00:00,28.04,28.31,28.02,28.29,212250.0,16.4959,16.6548,16.4842,16.643,212250.0
2010-06-24 10:10:00,28.28,28.4,28.21,28.4,105900.0,16.6371,16.7077,16.5959,16.7077,105900.0
2010-06-24 10:20:00,28.41,28.61,28.39,28.57,160350.0,16.7136,16.8313,16.7018,16.8077,160350.0
2010-06-24 10:30:00,28.54,28.55,28.34,28.45,61200.0,16.7901,16.796,16.6724,16.7371,61200.0
2010-06-24 10:40:00,28.44,28.44,28.26,28.4,72900.0,16.7313,16.7313,16.6254,16.7077,72900.0
2010-06-24 10:50:00,28.39,28.39,28.23,28.33,156300.0,16.7018,16.7018,16.6077,16.6665,156300.0
2010-06-24 11:00:00,28.33,28.35,28.17,28.24,104250.0,16.6665,16.6783,16.5724,16.6136,104250.0
2010-06-24 11:10:00,28.23,28.29,28.21,28.25,36450.0,16.6077,16.643,16.5959,16.6195,36450.0
2010-06-24 11:20:00,28.25,28.34,28.21,28.26,39900.0,16.6195,16.6724,16.5959,16.6254,39900.0
2010-06-24 11:30:00,28.26,28.31,28.25,28.29,43500.0,16.6254,16.6548,16.6195,16.643,43500.0
2010-06-24 11:40:00,28.29,28.39,28.27,28.39,50700.0,16.643,16.7018,16.6312,16.7018,50700.0
2010-06-24 11:50:00,28.39,28.42,28.33,28.39,55500.0,16.7018,16.7195,16.6665,16.7018,55500.0
2010-06-24 12:00:00,28.38,28.49,28.38,28.43,75000.0,16.696,16.7607,16.696,16.7254,75000.0
2010-06-24 12:10:00,28.44,28.46,28.39,28.43,69300.0,16.7313,16.743,16.7018,16.7254,69300.0
2010-06-24 12:20:00,28.43,28.49,28.41,28.41,57150.0,16.7254,16.7607,16.7136,16.7136,57150.0
2010-06-24 12:30:00,28.41,28.43,28.37,28.39,78600.0,16.7136,16.7254,16.6901,16.7018,78600.0
2010-06-24 12:40:00,28.4,28.43,28.35,28.42,80700.0,16.7077,16.7254,16.6783,16.7195,80700.0
2010-06-24 12:50:00,28.41,28.53,28.41,28.51,55050.0,16.7136,16.7842,16.7136,16.7724,55050.0
2010-06-24 13:00:00,28.51,28.59,28.47,28.59,131700.0,16.7724,16.8195,16.7489,16.8195,131700.0
2010-06-24 13:10:00,28.6,28.74,28.59,28.73,127950.0,16.8254,16.9077,16.8195,16.9019,127950.0
2010-06-24 13:20:00,28.73,28.75,28.7,28.7,136500.0,16.9019,16.9136,16.8842,16.8842,136500.0
2010-06-24 13:30:00,28.69,28.82,28.67,28.77,118200.0,16.8783,16.9548,16.8666,16.9254,118200.0
2010-06-24 13:40:00,28.77,28.78,28.71,28.77,77850.0,16.9254,16.9313,16.8901,16.9254,77850.0
2010-06-24 13:50:00,28.77,28.88,28.77,28.87,115050.0,16.9254,16.9901,16.9254,16.9842,115050.0
2010-06-24 14:00:00,28.86,28.86,28.81,28.85,73350.0,16.9783,16.9783,16.9489,16.9725,73350.0
2010-06-24 14:10:00,28.84,28.85,28.77,28.79,70500.0,16.9666,16.9725,16.9254,16.9372,70500.0
2010-06-24 14:20:00,28.79,28.83,28.74,28.81,74100.0,16.9372,16.9607,16.9077,16.9489,74100.0
2010-06-24 14:30:00,28.82,28.82,28.65,28.66,125400.0,16.9548,16.9548,16.8548,16.8607,125400.0
2010-06-24 14:40:00,28.65,28.66,28.55,28.56,111150.0,16.8548,16.8607,16.796,16.8019,111150.0
2010-06-24 14:50:00,28.56,28.58,28.49,28.57,90150.0,16.8019,16.8136,16.7607,16.8077,90150.0
2010-06-24 15:00:00,28.57,28.6,28.46,28.47,120300.0,16.8077,16.8254,16.743,16.7489,120300.0
2010-06-24 15:10:00,28.47,28.49,28.31,28.34,170400.0,16.7489,16.7607,16.6548,16.6724,170400.0
2010-06-24 15:20:00,28.35,28.49,28.32,28.44,134250.0,16.6783,16.7607,16.6607,16.7313,134250.0
2010-06-24 15:30:00,28.45,28.49,28.38,28.45,117600.0,16.7371,16.7607,16.696,16.7371,117600.0
2010-06-24 15:40:00,28.45,28.51,28.41,28.47,175800.0,16.7371,16.7724,16.7136,16.7489,175800.0
2010-06-24 15:50:00,28.47,28.47,28.34,28.41,309900.0,16.7489,16.7489,16.6724,16.7136,309900.0
2010-06-25 09:30:00,28.63,28.77,28.62,28.77,186300.0,16.843,16.9254,16.8372,16.9254,186300.0
2010-06-25 09:40:00,28.77,28.77,28.54,28.56,160800.0,16.9254,16.9254,16.7901,16.8019,160800.0
2010-06-25 09:50:00,28.56,28.67,28.44,28.61,89100.0,16.8019,16.8666,16.7313,16.8313,89100.0
2010-06-25 10:00:00,28.61,28.7,28.59,28.67,67500.0,16.8313,16.8842,16.8195,16.8666,67500.0
2010-06-25 10:10:00,28.67,28.72,28.55,28.56,53700.0,16.8666,16.896,16.796,16.8019,53700.0
2010-06-25 10:20:00,28.56,28.56,28.42,28.5,60150.0,16.8019,16.8019,16.7195,16.7666,60150.0
2010-06-25 10:30:00,28.51,28.51,28.35,28.42,52050.0,16.7724,16.7724,16.6783,16.7195,52050.0
2010-06-25 10:40:00,28.42,28.57,28.41,28.48,44250.0,16.7195,16.8077,16.7136,16.7548,44250.0
2010-06-25 10:50:00,28.48,28.51,28.26,28.35,84750.0,16.7548,16.7724,16.6254,16.6783,84750.0
2010-06-25 11:00:00,28.35,28.51,28.34,28.49,28200.0,16.6783,16.7724,16.6724,16.7607,28200.0
2010-06-25 11:10:00,28.49,28.52,28.43,28.51,58800.0,16.7607,16.7783,16.7254,16.7724,58800.0
2010-06-25 11:20:00,28.52,28.57,28.42,28.55,62700.0,16.7783,16.8077,16.7195,16.796,62700.0
2010-06-25 11:30:00,28.57,28.62,28.49,28.49,30450.0,16.8077,16.8372,16.7607,16.7607,30450.0
2010-06-25 11:40:00,28.49,28.52,28.41,28.52,47550.0,16.7607,16.7783,16.7136,16.7783,47550.0
2010-06-25 11:50:00,28.53,28.56,28.51,28.51,30150.0,16.7842,16.8019,16.7724,16.7724,30150.0
2010-06-25 12:00:00,28.51,28.55,28.45,28.55,30600.0,16.7724,16.796,16.7371,16.796,30600.0
2010-06-25 12:10:00,28.55,28.57,28.49,28.54,22050.0,16.796,16.8077,16.7607,16.7901,22050.0
2010-06-25 12:20:00,28.55,28.63,28.54,28.59,59550.0,16.796,16.843,16.7901,16.8195,59550.0
2010-06-25 12:30:00,28.59,28.67,28.58,28.61,75300.0,16.8195,16.8666,16.8136,16.8313,75300.0
2010-06-25 12:40:00,28.61,28.65,28.59,28.61,25650.0,16.8313,16.8548,16.8195,16.8313,25650.0
2010-06-25 12:50:00,28.61,28.61,28.49,28.55,38700.0,16.8313,16.8313,16.7607,16.796,38700.0
2010-06-25 13:00:00,28.55,28.71,28.54,28.71,34950.0,16.796,16.8901,16.7901,16.8901,34950.0
2010-06-25 13:10:00,28.71,28.72,28.6,28.69,134400.0,16.8901,16.896,16.8254,16.8783,134400.0
2010-06-25 13:20:00,28.69,28.79,28.66,28.79,34500.0,16.8783,16.9372,16.8607,16.9372,34500.0
2010-06-25 13:30:00,28.79,28.94,28.79,28.89,122250.0,16.9372,17.0254,16.9372,16.996,122250.0
2010-06-25 13:40:00,28.88,28.89,28.77,28.81,69300.0,16.9901,16.996,16.9254,16.9489,69300.0
2010-06-25 13:50:00,28.81,28.88,28.76,28.87,53700.0,16.9489,16.9901,16.9195,16.9842,53700.0
2010-06-25 14:00:00,28.87,28.87,28.73,28.79,73350.0,16.9842,16.9842,16.9019,16.9372,73350.0
2010-06-25 14:10:00,28.79,28.91,28.78,28.91,42600.0,16.9372,17.0078,16.9313,17.0078,42600.0
2010-06-25 14:20:00,28.91,28.91,28.77,28.83,52200.0,17.0078,17.0078,16.9254,16.9607,52200.0
2010-06-25 14:30:00,28.83,28.85,28.75,28.83,39750.0,16.9607,16.9725,16.9136,16.9607,39750.0
2010-06-25 14:40:00,28.83,28.9,28.81,28.84,30600.0,16.9607,17.0019,16.9489,16.9666,30600.0
2010-06-25 14:50:00,28.83,28.88,28.78,28.81,36000.0,16.9607,16.9901,16.9313,16.9489,36000.0
2010-06-25 15:00:00,28.81,28.81,28.71,28.8,46650.0,16.9489,16.9489,16.8901,16.943,46650.0
2010-06-25 15:10:00,28.8,28.82,28.65,28.67,57000.0,16.943,16.9548,16.8548,16.8666,57000.0
2010-06-25 15:20:00,28.68,28.75,28.65,28.72,42450.0,16.8724,16.9136,16.8548,16.896,42450.0
2010-06-25 15:30:00,28.73,28.84,28.7,28.83,102000.0,16.9019,16.9666,16.8842,16.9607,102000.0
2010-06-25 15:40:00,28.83,28.83,28.68,28.73,223200.0,16.9607,16.9607,16.8724,16.9019,223200.0
2010-06-25 15:50:00,28.73,28.81,28.62,28.79,512400.0,16.9019,16.9489,16.8372,16.9372,512400.0
2010-06-28 09:30:00,28.69,28.89,28.49,28.62,132600.0,16.8783,16.996,16.7607,16.8372,132600.0
2010-06-28 09:40:00,28.62,28.65,28.39,28.45,114450.0,16.8372,16.8548,16.7018,16.7371,114450.0
2010-06-28 09:50:00,28.45,28.49,28.39,28.46,62850.0,16.7371,16.7607,16.7018,16.743,62850.0
2010-06-28 10:00:00,28.45,28.51,28.21,28.24,109050.0,16.7371,16.7724,16.5959,16.6136,109050.0
2010-06-28 10:10:00,28.25,28.32,28.19,28.29,88800.0,16.6195,16.6607,16.5842,16.643,88800.0
2010-06-28 10:20:00,28.29,28.45,28.29,28.45,58500.0,16.643,16.7371,16.643,16.7371,58500.0
2010-06-28 10:30:00,28.45,28.49,28.33,28.39,79800.0,16.7371,16.7607,16.6665,16.7018,79800.0
2010-06-28 10:40:00,28.39,28.61,28.38,28.58,78000.0,16.7018,16.8313,16.696,16.8136,78000.0
2010-06-28 10:50:00,28.58,28.7,28.57,28.7,37650.0,16.8136,16.8842,16.8077,16.8842,37650.0
2010-06-28 11:00:00,28.7,28.82,28.7,28.73,144150.0,16.8842,16.9548,16.8842,16.9019,144150.0
2010-06-28 11:10:00,28.74,28.75,28.66,28.67,42000.0,16.9077,16.9136,16.8607,16.8666,42000.0
2010-06-28 11:20:00,28.68,28.87,28.68,28.87,105300.0,16.8724,16.9842,16.8724,16.9842,105300.0
2010-06-28 11:30:00,28.87,28.93,28.83,28.89,114150.0,16.9842,17.0195,16.9607,16.996,114150.0
2010-06-28 11:40:00,28.89,28.92,28.79,28.79,113250.0,16.996,17.0136,16.9372,16.9372,113250.0
2010-06-28 11:50:00,28.8,28.8,28.69,28.69,98400.0,16.943,16.943,16.8783,16.8783,98400.0
2010-06-28 12:00:00,28.69,28.71,28.59,28.64,57750.0,16.8783,16.8901,16.8195,16.8489,57750.0
2010-06-28 12:10:00,28.64,28.67,28.58,28.61,29100.0,16.8489,16.8666,16.8136,16.8313,29100.0
2010-06-28 12:20:00,28.61,28.65,28.56,28.65,57900.0,16.8313,16.8548,16.8019,16.8548,57900.0
2010-06-28 12:30:00,28.65,28.66,28.5,28.5,39600.0,16.8548,16.8607,16.7666,16.7666,39600.0
2010-06-28 12:40:00,28.51,28.59,28.47,28.58,48750.0,16.7724,16.8195,16.7489,16.8136,48750.0
2010-06-28 12:50:00,28.59,28.63,28.57,28.62,27450.0,16.8195,16.843,16.8077,16.8372,27450.0
2010-06-28 13:00:00,28.62,28.62,28.48,28.51,44550.0,16.8372,16.8372,16.7548,16.7724,44550.0
2010-06-28 13:10:00,28.49,28.5,28.41,28.41,82200.0,16.7607,16.7666,16.7136,16.7136,82200.0
2010-06-28 13:20:00,28.42,28.53,28.41,28.49,38850.0,16.7195,16.7842,16.7136,16.7607,38850.0
2010-06-28 13:30:00,28.48,28.48,28.39,28.44,63750.0,16.7548,16.7548,16.7018,16.7313,63750.0
2010-06-28 13:40:00,28.45,28.51,28.43,28.51,32550.0,16.7371,16.7724,16.7254,16.7724,32550.0
2010-06-28 13:50:00,28.51,28.56,28.51,28.53,31650.0,16.7724,16.8019,16.7724,16.7842,31650.0
2010-06-28 14:00:00,28.52,28.54,28.47,28.52,66450.0,16.7783,16.7901,16.7489,16.7783,66450.0
2010-06-28 14:10:00,28.53,28.59,28.49,28.49,50550.0,16.7842,16.8195,16.7607,16.7607,50550.0
2010-06-28 14:20:00,28.49,28.51,28.44,28.44,60450.0,16.7607,16.7724,16.7313,16.7313,60450.0
2010-06-28 14:30:00,28.44,28.51,28.41,28.48,89700.0,16.7313,16.7724,16.7136,16.7548,89700.0
2010-06-28 14:40:00,28.49,28.55,28.48,28.55,53100.0,16.7607,16.796,16.7548,16.796,53100.0
2010-06-28 14:50:00,28.54,28.57,28.49,28.57,55500.0,16.7901,16.8077,16.7607,16.8077,55500.0
2010-06-28 15:00:00,28.57,28.6,28.53,28.53,57750.0,16.8077,16.8254,16.7842,16.7842,57750.0
2010-06-28 15:10:00,28.53,28.54,28.45,28.51,91200.0,16.7842,16.7901,16.7371,16.7724,91200.0
2010-06-28 15:20:00,28.51,28.51,28.37,28.39,96450.0,16.7724,16.7724,16.6901,16.7018,96450.0
2010-06-28 15:30:00,28.39,28.46,28.37,28.44,138750.0,16.7018,16.743,16.6901,16.7313,138750.0
2010-06-28 15:40:00,28.44,28.51,28.43,28.43,124950.0,16.7313,16.7724,16.7254,16.7254,124950.0
2010-06-28 15:50:00,28.44,28.45,28.31,28.34,366750.0,16.7313,16.7371,16.6548,16.6724,366750.0
2010-06-29 09:30:00,27.75,27.83,27.41,27.45,122250.0,16.3253,16.3724,16.1253,16.1488,122250.0
2010-06-29 09:40:00,27.44,27.49,27.23,27.23,157050.0,16.143,16.1724,16.0194,16.0194,157050.0
2010-06-29 09:50:00,27.23,27.28,27.13,27.21,127950.0,16.0194,16.0488,15.9606,16.0076,127950.0
2010-06-29 10:00:00,27.21,27.23,27.0,27.05,263700.0,16.0076,16.0194,15.8841,15.9135,263700.0
2010-06-29 10:10:00,27.04,27.1,26.92,27.05,148050.0,15.9076,15.9429,15.837,15.9135,148050.0
2010-06-29 10:20:00,27.05,27.09,26.84,26.86,105600.0,15.9135,15.9371,15.79,15.8017,105600.0
2010-06-29 10:30:00,26.85,27.01,26.84,27.01,79950.0,15.7959,15.89,15.79,15.89,79950.0
2010-06-29 10:40:00,27.03,27.07,26.93,26.99,85650.0,15.9018,15.9253,15.8429,15.8782,85650.0
2010-06-29 10:50:00,26.99,27.16,26.94,27.15,51450.0,15.8782,15.9782,15.8488,15.9723,51450.0
2010-06-29 11:00:00,27.16,27.17,27.01,27.1,43050.0,15.9782,15.9841,15.89,15.9429,43050.0
2010-06-29 11:10:00,27.09,27.18,27.09,27.09,55200.0,15.9371,15.99,15.9371,15.9371,55200.0
2010-06-29 11:20:00,27.11,27.15,27.05,27.1,51150.0,15.9488,15.9723,15.9135,15.9429,51150.0
2010-06-29 11:30:00,27.09,27.14,27.05,27.07,94350.0,15.9371,15.9665,15.9135,15.9253,94350.0
2010-06-29 11:40:00,27.07,27.14,27.03,27.13,82800.0,15.9253,15.9665,15.9018,15.9606,82800.0
2010-06-29 11:50:00,27.13,27.17,27.01,27.05,52350.0,15.9606,15.9841,15.89,15.9135,52350.0
2010-06-29 12:00:00,27.05,27.09,26.97,27.06,43950.0,15.9135,15.9371,15.8665,15.9194,43950.0
2010-06-29 12:10:00,27.07,27.17,27.0,27.1,82050.0,15.9253,15.9841,15.8841,15.9429,82050.0
2010-06-29 12:20:00,27.11,27.23,27.1,27.15,51450.0,15.9488,16.0194,15.9429,15.9723,51450.0
2010-06-29 12:30:00,27.15,27.18,27.1,27.12,35550.0,15.9723,15.99,15.9429,15.9547,35550.0
2010-06-29 12:40:00,27.12,27.21,27.11,27.19,42900.0,15.9547,16.0076,15.9488,15.9959,42900.0
2010-06-29 12:50:00,27.19,27.2,27.13,27.17,37200.0,15.9959,16.0018,15.9606,15.9841,37200.0
2010-06-29 13:00:00,27.17,27.23,27.14,27.21,70350.0,15.9841,16.0194,15.9665,16.0076,70350.0
2010-06-29 13:10:00,27.22,27.23,27.15,27.17,66300.0,16.0135,16.0194,15.9723,15.9841,66300.0
2010-06-29 13:20:00,27.17,27.19,27.09,27.15,60450.0,15.9841,15.9959,15.9371,15.9723,60450.0
2010-06-29 13:30:00,27.15,27.15,27.04,27.09,93150.0,15.9723,15.9723,15.9076,15.9371,93150.0
2010-06-29 13:40:00,27.09,27.18,27.07,27.17,38100.0,15.9371,15.99,15.9253,15.9841,38100.0
2010-06-29 13:50:00,27.17,27.23,27.12,27.21,67650.0,15.9841,16.0194,15.9547,16.0076,67650.0
2010-06-29 14:00:00,27.22,27.27,27.16,27.25,54600.0,16.0135,16.0429,15.9782,16.0312,54600.0
2010-06-29 14:10:00,27.25,27.33,27.23,27.23,47400.0,16.0312,16.0782,16.0194,16.0194,47400.0
2010-06-29 14:20:00,27.23,27.31,27.19,27.27,63900.0,16.0194,16.0665,15.9959,16.0429,63900.0
2010-06-29 14:30:00,27.27,27.27,27.17,27.19,75450.0,16.0429,16.0429,15.9841,15.9959,75450.0
2010-06-29 14:40:00,27.2,27.23,27.15,27.17,65850.0,16.0018,16.0194,15.9723,15.9841,65850.0
2010-06-29 14:50:00,27.15,27.25,27.12,27.13,123900.0,15.9723,16.0312,15.9547,15.9606,123900.0
2010-06-29 15:00:00,27.13,27.21,27.09,27.11,125700.0,15.9606,16.0076,15.9371,15.9488,125700.0
2010-06-29 15:10:00,27.1,27.17,27.03,27.04,93900.0,15.9429,15.9841,15.9018,15.9076,93900.0
2010-06-29 15:20:00,27.03,27.07,26.9,26.95,285600.0,15.9018,15.9253,15.8253,15.8547,285600.0
2010-06-29 15:30:00,26.94,27.11,26.88,27.08,356100.0,15.8488,15.9488,15.8135,15.9312,356100.0
2010-06-29 15:40:00,27.08,27.08,26.83,26.86,300300.0,15.9312,15.9312,15.7841,15.8017,300300.0
2010-06-29 15:50:00,26.87,27.13,26.84,27.07,535500.0,15.8076,15.9606,15.79,15.9253,535500.0
2010-06-30 09:30:00,27.0,27.22,26.86,27.17,171300.0,15.8841,16.0135,15.8017,15.9841,171300.0
2010-06-30 09:40:00,27.18,27.44,27.17,27.34,162450.0,15.99,16.143,15.9841,16.0841,162450.0
2010-06-30 09:50:00,27.33,27.39,27.21,27.22,244800.0,16.0782,16.1135,16.0076,16.0135,244800.0
2010-06-30 10:00:00,27.23,27.34,27.21,27.24,269700.0,16.0194,16.0841,16.0076,16.0253,269700.0
2010-06-30 10:10:00,27.23,27.37,27.2,27.33,131550.0,16.0194,16.1018,16.0018,16.0782,131550.0
2010-06-30 10:20:00,27.31,27.33,27.24,27.27,111900.0,16.0665,16.0782,16.0253,16.0429,111900.0
2010-06-30 10:30:00,27.27,27.4,27.25,27.4,149250.0,16.0429,16.1194,16.0312,16.1194,149250.0
2010-06-30 10:40:00,27.4,27.41,27.24,27.27,134100.0,16.1194,16.1253,16.0253,16.0429,134100.0
2010-06-30 10:50:00,27.26,27.31,27.2,27.23,87600.0,16.0371,16.0665,16.0018,16.0194,87600.0
2010-06-30 11:00:00,27.23,27.31,27.15,27.21,130200.0,16.0194,16.0665,15.9723,16.0076,130200.0
2010-06-30 11:10:00,27.21,27.27,27.19,27.23,202950.0,16.0076,16.0429,15.9959,16.0194,202950.0
2010-06-30 11:20:00,27.23,27.25,27.17,27.18,125400.0,16.0194,16.0312,15.9841,15.99,125400.0
2010-06-30 11:30:00,27.19,27.23,27.16,27.19,158250.0,15.9959,16.0194,15.9782,15.9959,158250.0
2010-06-30 11:40:00,27.19,27.23,27.17,27.22,125550.0,15.9959,16.0194,15.9841,16.0135,125550.0
2010-06-30 11:50:00,27.21,27.29,27.21,27.23,61500.0,16.0076,16.0547,16.0076,16.0194,61500.0
2010-06-30 12:00:00,27.23,27.27,27.21,27.25,54600.0,16.0194,16.0429,16.0076,16.0312,54600.0
2010-06-30 12:10:00,27.26,27.29,27.21,27.25,76500.0,16.0371,16.0547,16.0076,16.0312,76500.0
2010-06-30 12:20:00,27.25,27.31,27.21,27.26,72150.0,16.0312,16.0665,16.0076,16.0371,72150.0
2010-06-30 12:30:00,27.27,27.27,27.22,27.24,59550.0,16.0429,16.0429,16.0135,16.0253,59550.0
2010-06-30 12:40:00,27.25,27.26,27.13,27.17,75900.0,16.0312,16.0371,15.9606,15.9841,75900.0
2010-06-30 12:50:00,27.17,27.29,27.17,27.27,31050.0,15.9841,16.0547,15.9841,16.0429,31050.0
2010-06-30 13:00:00,27.27,27.31,27.2,27.21,72750.0,16.0429,16.0665,16.0018,16.0076,72750.0
2010-06-30 13:10:00,27.21,27.26,27.2,27.25,22650.0,16.0076,16.0371,16.0018,16.0312,22650.0
2010-06-30 13:20:00,27.24,27.3,27.23,27.27,19650.0,16.0253,16.0606,16.0194,16.0429,19650.0
2010-06-30 13:30:00,27.27,27.29,27.16,27.19,43050.0,16.0429,16.0547,15.9782,15.9959,43050.0
2010-06-30 13:40:00,27.18,27.27,27.18,27.23,21450.0,15.99,16.0429,15.99,16.0194,21450.0
2010-06-30 13:50:00,27.21,27.27,27.19,27.24,30000.0,16.0076,16.0429,15.9959,16.0253,30000.0
2010-06-30 14:00:00,27.23,27.29,27.15,27.18,78450.0,16.0194,16.0547,15.9723,15.99,78450.0
2010-06-30 14:10:00,27.19,27.23,27.12,27.16,49650.0,15.9959,16.0194,15.9547,15.9782,49650.0
2010-06-30 14:20:00,27.15,27.18,27.04,27.11,70650.0,15.9723,15.99,15.9076,15.9488,70650.0
2010-06-30 14:30:00,27.1,27.13,27.08,27.09,45750.0,15.9429,15.9606,15.9312,15.9371,45750.0
2010-06-30 14:40:00,27.09,27.14,27.05,27.13,67350.0,15.9371,15.9665,15.9135,15.9606,67350.0
2010-06-30 14:50:00,27.13,27.15,27.08,27.09,75450.0,15.9606,15.9723,15.9312,15.9371,75450.0
2010-06-30 15:00:00,27.08,27.12,27.07,27.11,75750.0,15.9312,15.9547,15.9253,15.9488,75750.0
2010-06-30 15:10:00,27.11,27.11,26.99,27.03,100350.0,15.9488,15.9488,15.8782,15.9018,100350.0
2010-06-30 15:20:00,27.02,27.03,26.9,26.9,169800.0,15.8959,15.9018,15.8253,15.8253,169800.0
2010-06-30 15:30:00,26.89,26.89,26.69,26.71,346650.0,15.8194,15.8194,15.7017,15.7135,346650.0
2010-06-30 15:40:00,26.7,26.71,26.51,26.65,594450.0,15.7076,15.7135,15.5958,15.6782,594450.0
2010-06-30 15:50:00,26.65,26.68,26.55,26.57,581550.0,15.6782,15.6958,15.6194,15.6311,581550.0
2010-07-01 09:30:00,26.58,26.69,26.47,26.6,129600.0,15.637,15.7017,15.5723,15.6488,129600.0
2010-07-01 09:40:00,26.6,26.65,26.5,26.59,120450.0,15.6488,15.6782,15.59,15.6429,120450.0
2010-07-01 09:50:00,26.59,26.67,26.55,26.59,113700.0,15.6429,15.69,15.6194,15.6429,113700.0
2010-07-01 10:00:00,26.61,26.61,26.24,26.32,284400.0,15.6547,15.6547,15.437,15.4841,284400.0
2010-07-01 10:10:00,26.33,26.39,26.09,26.17,271050.0,15.4899,15.5252,15.3488,15.3958,271050.0
2010-07-01 10:20:00,26.17,26.27,26.13,26.16,130650.0,15.3958,15.4546,15.3723,15.3899,130650.0
2010-07-01 10:30:00,26.17,26.19,25.95,25.96,130350.0,15.3958,15.4076,15.2664,15.2723,130350.0
2010-07-01 10:40:00,25.97,26.0,25.8,25.99,265800.0,15.2782,15.2958,15.1781,15.2899,265800.0
2010-07-01 10:50:00,25.99,26.0,25.82,25.85,161400.0,15.2899,15.2958,15.1899,15.2076,161400.0
2010-07-01 11:00:00,25.85,25.91,25.73,25.76,111000.0,15.2076,15.2429,15.137,15.1546,111000.0
2010-07-01 11:10:00,25.77,25.91,25.74,25.91,121350.0,15.1605,15.2429,15.1428,15.2429,121350.0
2010-07-01 11:20:00,25.91,26.14,25.89,26.1,93750.0,15.2429,15.3782,15.2311,15.3546,93750.0
2010-07-01 11:30:00,26.1,26.15,26.05,26.11,106500.0,15.3546,15.384,15.3252,15.3605,106500.0
2010-07-01 11:40:00,26.11,26.22,26.08,26.14,112950.0,15.3605,15.4252,15.3429,15.3782,112950.0
2010-07-01 11:50:00,26.14,26.17,26.07,26.16,80700.0,15.3782,15.3958,15.337,15.3899,80700.0
2010-07-01 12:00:00,26.15,26.15,26.06,26.1,94200.0,15.384,15.384,15.3311,15.3546,94200.0
2010-07-01 12:10:00,26.1,26.13,26.07,26.12,49200.0,15.3546,15.3723,15.337,15.3664,49200.0
2010-07-01 12:20:00,26.12,26.15,26.06,26.13,65550.0,15.3664,15.384,15.3311,15.3723,65550.0
2010-07-01 12:30:00,26.13,26.29,26.11,26.27,78750.0,15.3723,15.4664,15.3605,15.4546,78750.0
2010-07-01 12:40:00,26.27,26.52,26.26,26.43,180900.0,15.4546,15.6017,15.4488,15.5488,180900.0
2010-07-01 12:50:00,26.44,26.5,26.33,26.33,135000.0,15.5547,15.59,15.4899,15.4899,135000.0
2010-07-01 13:00:00,26.34,26.34,26.27,26.34,57750.0,15.4958,15.4958,15.4546,15.4958,57750.0
2010-07-01 13:10:00,26.34,26.44,26.24,26.43,41400.0,15.4958,15.5547,15.437,15.5488,41400.0
2010-07-01 13:20:00,26.44,26.47,26.36,26.37,53700.0,15.5547,15.5723,15.5076,15.5135,53700.0
2010-07-01 13:30:00,26.37,26.53,26.37,26.53,50250.0,15.5135,15.6076,15.5135,15.6076,50250.0
2010-07-01 13:40:00,26.53,26.53,26.36,26.41,77100.0,15.6076,15.6076,15.5076,15.537,77100.0
2010-07-01 13:50:00,26.4,26.52,26.39,26.48,49050.0,15.5311,15.6017,15.5252,15.5782,49050.0
2010-07-01 14:00:00,26.48,26.52,26.43,26.45,34050.0,15.5782,15.6017,15.5488,15.5605,34050.0
2010-07-01 14:10:00,26.44,26.61,26.44,26.53,42600.0,15.5547,15.6547,15.5547,15.6076,42600.0
2010-07-01 14:20:00,26.52,26.52,26.41,26.43,52500.0,15.6017,15.6017,15.537,15.5488,52500.0
2010-07-01 14:30:00,26.45,26.48,26.36,26.39,76500.0,15.5605,15.5782,15.5076,15.5252,76500.0
2010-07-01 14:40:00,26.4,26.4,26.23,26.27,92850.0,15.5311,15.5311,15.4311,15.4546,92850.0
2010-07-01 14:50:00,26.28,26.34,26.21,26.32,58200.0,15.4605,15.4958,15.4193,15.4841,58200.0
2010-07-01 15:00:00,26.32,26.49,26.32,26.43,125400.0,15.4841,15.5841,15.4841,15.5488,125400.0
2010-07-01 15:10:00,26.43,26.47,26.33,26.34,142800.0,15.5488,15.5723,15.4899,15.4958,142800.0
2010-07-01 15:20:00,26.34,26.45,26.28,26.44,90600.0,15.4958,15.5605,15.4605,15.5547,90600.0
2010-07-01 15:30:00,26.44,26.53,26.38,26.48,141600.0,15.5547,15.6076,15.5194,15.5782,141600.0
2010-07-01 15:40:00,26.49,26.51,26.36,26.38,225000.0,15.5841,15.5958,15.5076,15.5194,225000.0
2010-07-01 15:50:00,26.39,26.53,26.37,26.45,520800.0,15.5252,15.6076,15.5135,15.5605,520800.0
2010-07-02 09:30:00,26.61,26.63,26.47,26.58,172200.0,15.6547,15.6664,15.5723,15.637,172200.0
2010-07-02 09:40:00,26.58,26.67,26.41,26.42,109650.0,15.637,15.69,15.537,15.5429,109650.0
2010-07-02 09:50:00,26.42,26.44,26.31,26.41,63450.0,15.5429,15.5547,15.4782,15.537,63450.0
2010-07-02 10:00:00,26.41,26.41,26.21,26.28,147150.0,15.537,15.537,15.4193,15.4605,147150.0
2010-07-02 10:10:00,26.28,26.37,26.28,26.33,140550.0,15.4605,15.5135,15.4605,15.4899,140550.0
2010-07-02 10:20:00,26.33,26.37,26.22,26.25,62400.0,15.4899,15.5135,15.4252,15.4429,62400.0
2010-07-02 10:30:00,26.24,26.28,26.2,26.26,51300.0,15.437,15.4605,15.4135,15.4488,51300.0
2010-07-02 10:40:00,26.26,26.3,26.19,26.27,43650.0,15.4488,15.4723,15.4076,15.4546,43650.0
2010-07-02 10:50:00,26.26,26.26,26.08,26.09,56100.0,15.4488,15.4488,15.3429,15.3488,56100.0
2010-07-02 11:00:00,26.09,26.11,26.03,26.1,49350.0,15.3488,15.3605,15.3135,15.3546,49350.0
2010-07-02 11:10:00,26.11,26.11,25.99,25.99,75300.0,15.3605,15.3605,15.2899,15.2899,75300.0
2010-07-02 11:20:00,26.0,26.42,25.98,26.35,849300.0,15.2958,15.5429,15.284,15.5017,849300.0
2010-07-02 11:30:00,26.34,26.37,26.02,26.03,321750.0,15.4958,15.5135,15.3076,15.3135,321750.0
2010-07-02 11:40:00,26.04,26.13,25.99,26.12,99600.0,15.3193,15.3723,15.2899,15.3664,99600.0
2010-07-02 11:50:00,26.12,26.19,26.11,26.17,121950.0,15.3664,15.4076,15.3605,15.3958,121950.0
2010-07-02 12:00:00,26.18,26.25,26.17,26.25,144300.0,15.4017,15.4429,15.3958,15.4429,144300.0
2010-07-02 12:10:00,26.26,26.27,26.18,26.23,147300.0,15.4488,15.4546,15.4017,15.4311,147300.0
2010-07-02 12:20:00,26.23,26.28,26.22,26.26,131550.0,15.4311,15.4605,15.4252,15.4488,131550.0
2010-07-02 12:30:00,26.25,26.3,26.23,26.27,110550.0,15.4429,15.4723,15.4311,15.4546,110550.0
2010-07-02 12:40:00,26.27,26.31,26.25,26.31,95400.0,15.4546,15.4782,15.4429,15.4782,95400.0
2010-07-02 12:50:00,26.31,26.33,26.22,26.25,159000.0,15.4782,15.4899,15.4252,15.4429,159000.0
2010-07-02 13:00:00,26.26,26.26,26.14,26.25,211950.0,15.4488,15.4488,15.3782,15.4429,211950.0
2010-07-02 13:10:00,26.25,26.33,26.21,26.26,121350.0,15.4429,15.4899,15.4193,15.4488,121350.0
2010-07-02 13:20:00,26.26,26.28,26.17,26.17,80400.0,15.4488,15.4605,15.3958,15.3958,80400.0
2010-07-02 13:30:00,26.17,26.25,26.15,26.17,113700.0,15.3958,15.4429,15.384,15.3958,113700.0
2010-07-02 13:40:00,26.17,26.22,26.13,26.2,68250.0,15.3958,15.4252,15.3723,15.4135,68250.0
2010-07-02 13:50:00,26.19,26.26,26.17,26.24,80850.0,15.4076,15.4488,15.3958,15.437,80850.0
2010-07-02 14:00:00,26.24,26.28,26.21,26.21,62700.0,15.437,15.4605,15.4193,15.4193,62700.0
2010-07-02 14:10:00,26.21,26.22,26.16,26.21,55200.0,15.4193,15.4252,15.3899,15.4193,55200.0
2010-07-02 14:20:00,26.21,26.23,26.17,26.2,30750.0,15.4193,15.4311,15.3958,15.4135,30750.0
2010-07-02 14:30:00,26.19,26.19,26.13,26.17,50400.0,15.4076,15.4076,15.3723,15.3958,50400.0
2010-07-02 14:40:00,26.17,26.18,26.13,26.13,31350.0,15.3958,15.4017,15.3723,15.3723,31350.0
2010-07-02 14:50:00,26.13,26.23,26.1,26.23,51450.0,15.3723,15.4311,15.3546,15.4311,51450.0
2010-07-02 15:00:00,26.23,26.26,26.19,26.26,146250.0,15.4311,15.4488,15.4076,15.4488,146250.0
2010-07-02 15:10:00,26.26,26.27,26.21,26.25,133500.0,15.4488,15.4546,15.4193,15.4429,133500.0
2010-07-02 15:20:00,26.25,26.31,26.22,26.25,189900.0,15.4429,15.4782,15.4252,15.4429,189900.0
2010-07-02 15:30:00,26.25,26.41,26.23,26.4,284550.0,15.4429,15.537,15.4311,15.5311,284550.0
2010-07-02 15:40:00,26.39,26.46,26.34,26.38,232650.0,15.5252,15.5664,15.4958,15.5194,232650.0
2010-07-02 15:50:00,26.39,26.41,26.21,26.21,447750.0,15.5252,15.537,15.4193,15.4193,447750.0
2010-07-06 09:30:00,26.54,26.67,26.47,26.49,168900.0,15.6135,15.69,15.5723,15.5841,168900.0
2010-07-06 09:40:00,26.48,26.55,26.43,26.55,71550.0,15.5782,15.6194,15.5488,15.6194,71550.0
2010-07-06 09:50:00,26.54,26.75,26.53,26.67,117150.0,15.6135,15.737,15.6076,15.69,117150.0
2010-07-06 10:00:00,26.66,26.85,26.58,26.79,213150.0,15.6841,15.7959,15.637,15.7606,213150.0
2010-07-06 10:10:00,26.81,26.85,26.76,26.79,54600.0,15.7723,15.7959,15.7429,15.7606,54600.0
2010-07-06 10:20:00,26.79,26.79,26.67,26.67,67950.0,15.7606,15.7606,15.69,15.69,67950.0
2010-07-06 10:30:00,26.67,26.72,26.62,26.69,60750.0,15.69,15.7194,15.6605,15.7017,60750.0
2010-07-06 10:40:00,26.69,26.7,26.59,26.6,58200.0,15.7017,15.7076,15.6429,15.6488,58200.0
2010-07-06 10:50:00,26.59,26.64,26.56,26.57,55350.0,15.6429,15.6723,15.6253,15.6311,55350.0
2010-07-06 11:00:00,26.56,26.63,26.53,26.55,60450.0,15.6253,15.6664,15.6076,15.6194,60450.0
2010-07-06 11:10:00,26.55,26.63,26.53,26.53,46500.0,15.6194,15.6664,15.6076,15.6076,46500.0
2010-07-06 11:20:00,26.53,26.55,26.44,26.45,41100.0,15.6076,15.6194,15.5547,15.5605,41100.0
2010-07-06 11:30:00,26.45,26.62,26.45,26.59,46350.0,15.5605,15.6605,15.5605,15.6429,46350.0
2010-07-06 11:40:00,26.58,26.59,26.55,26.58,37500.0,15.637,15.6429,15.6194,15.637,37500.0
2010-07-06 11:50:00,26.58,26.58,26.51,26.57,43350.0,15.637,15.637,15.5958,15.6311,43350.0
2010-07-06 12:00:00,26.57,26.58,26.54,26.54,110700.0,15.6311,15.637,15.6135,15.6135,110700.0
2010-07-06 12:10:00,26.55,26.55,26.39,26.44,83700.0,15.6194,15.6194,15.5252,15.5547,83700.0
2010-07-06 12:20:00,26.45,26.5,26.31,26.37,64950.0,15.5605,15.59,15.4782,15.5135,64950.0
2010-07-06 12:30:00,26.36,26.39,26.33,26.37,109650.0,15.5076,15.5252,15.4899,15.5135,109650.0
2010-07-06 12:40:00,26.37,26.37,26.21,26.21,113700.0,15.5135,15.5135,15.4193,15.4193,113700.0
2010-07-06 12:50:00,26.21,26.22,26.11,26.15,103200.0,15.4193,15.4252,15.3605,15.384,103200.0
2010-07-06 13:00:00,26.16,26.23,26.15,26.18,74100.0,15.3899,15.4311,15.384,15.4017,74100.0
2010-07-06 13:10:00,26.18,26.19,26.07,26.09,65700.0,15.4017,15.4076,15.337,15.3488,65700.0
2010-07-06 13:20:00,26.09,26.18,26.07,26.18,101250.0,15.3488,15.4017,15.337,15.4017,101250.0
2010-07-06 13:30:00,26.17,26.21,26.1,26.11,72750.0,15.3958,15.4193,15.3546,15.3605,72750.0
2010-07-06 13:40:00,26.1,26.13,25.97,26.03,132600.0,15.3546,15.3723,15.2782,15.3135,132600.0
2010-07-06 13:50:00,26.03,26.07,25.95,25.99,117000.0,15.3135,15.337,15.2664,15.2899,117000.0
2010-07-06 14:00:00,25.99,26.09,25.95,25.95,116700.0,15.2899,15.3488,15.2664,15.2664,116700.0
2010-07-06 14:10:00,25.96,26.05,25.91,26.01,156750.0,15.2723,15.3252,15.2429,15.3017,156750.0
2010-07-06 14:20:00,26.02,26.15,25.98,26.11,91950.0,15.3076,15.384,15.284,15.3605,91950.0
2010-07-06 14:30:00,26.1,26.2,26.08,26.19,125550.0,15.3546,15.4135,15.3429,15.4076,125550.0
2010-07-06 14:40:00,26.19,26.19,26.04,26.08,122850.0,15.4076,15.4076,15.3193,15.3429,122850.0
2010-07-06 14:50:00,26.07,26.16,26.03,26.03,116250.0,15.337,15.3899,15.3135,15.3135,116250.0
2010-07-06 15:00:00,26.03,26.08,25.95,26.01,151050.0,15.3135,15.3429,15.2664,15.3017,151050.0
2010-07-06 15:10:00,26.01,26.07,25.92,25.93,142050.0,15.3017,15.337,15.2487,15.2546,142050.0
2010-07-06 15:20:00,25.91,25.97,25.83,25.95,276450.0,15.2429,15.2782,15.1958,15.2664,276450.0
2010-07-06 15:30:00,25.95,26.01,25.92,25.95,163200.0,15.2664,15.3017,15.2487,15.2664,163200.0
2010-07-06 15:40:00,25.95,26.14,25.95,26.03,250200.0,15.2664,15.3782,15.2664,15.3135,250200.0
2010-07-06 15:50:00,26.03,26.11,25.97,26.1,379200.0,15.3135,15.3605,15.2782,15.3546,379200.0
2010-07-07 09:30:00,25.95,26.36,25.83,26.23,172200.0,15.2664,15.5076,15.1958,15.4311,172200.0
2010-07-07 09:40:00,26.25,26.31,26.13,26.22,121650.0,15.4429,15.4782,15.3723,15.4252,121650.0
2010-07-07 09:50:00,26.21,26.47,26.21,26.43,98850.0,15.4193,15.5723,15.4193,15.5488,98850.0
2010-07-07 10:00:00,26.43,26.57,26.43,26.45,120450.0,15.5488,15.6311,15.5488,15.5605,120450.0
2010-07-07 10:10:00,26.44,26.53,26.42,26.42,80850.0,15.5547,15.6076,15.5429,15.5429,80850.0
2010-07-07 10:20:00,26.41,26.46,26.36,26.41,50850.0,15.537,15.5664,15.5076,15.537,50850.0
2010-07-07 10:30:00,26.41,26.57,26.41,26.5,83850.0,15.537,15.6311,15.537,15.59,83850.0
2010-07-07 10:40:00,26.51,26.63,26.47,26.63,108000.0,15.5958,15.6664,15.5723,15.6664,108000.0
2010-07-07 10:50:00,26.63,26.64,26.58,26.63,150900.0,15.6664,15.6723,15.637,15.6664,150900.0
2010-07-07 11:00:00,26.62,26.7,26.6,26.7,110850.0,15.6605,15.7076,15.6488,15.7076,110850.0
2010-07-07 11:10:00,26.69,26.74,26.59,26.59,136500.0,15.7017,15.7311,15.6429,15.6429,136500.0
2010-07-07 11:20:00,26.59,26.66,26.56,26.61,51600.0,15.6429,15.6841,15.6253,15.6547,51600.0
2010-07-07 11:30:00,26.62,26.71,26.57,26.67,38700.0,15.6605,15.7135,15.6311,15.69,38700.0
2010-07-07 11:40:00,26.66,26.66,26.52,26.54,41850.0,15.6841,15.6841,15.6017,15.6135,41850.0
2010-07-07 11:50:00,26.54,26.6,26.52,26.59,51300.0,15.6135,15.6488,15.6017,15.6429,51300.0
2010-07-07 12:00:00,26.59,26.6,26.54,26.59,57900.0,15.6429,15.6488,15.6135,15.6429,57900.0
2010-07-07 12:10:00,26.59,26.65,26.58,26.6,37650.0,15.6429,15.6782,15.637,15.6488,37650.0
2010-07-07 12:20:00,26.6,26.67,26.57,26.67,45000.0,15.6488,15.69,15.6311,15.69,45000.0
2010-07-07 12:30:00,26.68,26.72,26.64,26.65,38250.0,15.6958,15.7194,15.6723,15.6782,38250.0
2010-07-07 12:40:00,26.65,26.66,26.61,26.66,30900.0,15.6782,15.6841,15.6547,15.6841,30900.0
2010-07-07 12:50:00,26.65,26.67,26.61,26.61,47850.0,15.6782,15.69,15.6547,15.6547,47850.0
2010-07-07 13:00:00,26.62,26.68,26.61,26.67,34650.0,15.6605,15.6958,15.6547,15.69,34650.0
2010-07-07 13:10:00,26.67,26.79,26.64,26.73,147150.0,15.69,15.7606,15.6723,15.7253,147150.0
2010-07-07 13:20:00,26.74,26.81,26.71,26.79,56400.0,15.7311,15.7723,15.7135,15.7606,56400.0
2010-07-07 13:30:00,26.79,26.79,26.72,26.74,27750.0,15.7606,15.7606,15.7194,15.7311,27750.0
2010-07-07 13:40:00,26.74,26.8,26.71,26.8,37950.0,15.7311,15.7664,15.7135,15.7664,37950.0
2010-07-07 13:50:00,26.8,26.85,26.75,26.81,81600.0,15.7664,15.7959,15.737,15.7723,81600.0
2010-07-07 14:00:00,26.83,26.89,26.83,26.87,56100.0,15.7841,15.8194,15.7841,15.8076,56100.0
2010-07-07 14:10:00,26.86,26.94,26.84,26.91,91650.0,15.8017,15.8488,15.79,15.8312,91650.0
2010-07-07 14:20:00,26.91,26.91,26.87,26.89,56700.0,15.8312,15.8312,15.8076,15.8194,56700.0
2010-07-07 14:30:00,26.89,26.91,26.83,26.83,64650.0,15.8194,15.8312,15.7841,15.7841,64650.0
2010-07-07 14:40:00,26.83,26.92,26.83,26.86,61200.0,15.7841,15.837,15.7841,15.8017,61200.0
2010-07-07 14:50:00,26.86,26.95,26.85,26.94,108000.0,15.8017,15.8547,15.7959,15.8488,108000.0
2010-07-07 15:00:00,26.94,26.95,26.87,26.91,76350.0,15.8488,15.8547,15.8076,15.8312,76350.0
2010-07-07 15:10:00,26.9,27.03,26.89,26.99,132450.0,15.8253,15.9018,15.8194,15.8782,132450.0
2010-07-07 15:20:00,26.99,27.1,26.98,27.07,211050.0,15.8782,15.9429,15.8723,15.9253,211050.0
2010-07-07 15:30:00,27.08,27.17,27.06,27.14,197700.0,15.9312,15.9841,15.9194,15.9665,197700.0
2010-07-07 15:40:00,27.13,27.23,27.09,27.2,299100.0,15.9606,16.0194,15.9371,16.0018,299100.0
2010-07-07 15:50:00,27.19,27.25,27.18,27.23,521550.0,15.9959,16.0312,15.99,16.0194,521550.0
2010-07-08 09:30:00,27.18,27.43,27.11,27.38,175950.0,15.99,16.1371,15.9488,16.1077,175950.0
2010-07-08 09:40:00,27.39,27.41,27.17,27.24,178200.0,16.1135,16.1253,15.9841,16.0253,178200.0
2010-07-08 09:50:00,27.24,27.27,27.12,27.25,97650.0,16.0253,16.0429,15.9547,16.0312,97650.0
2010-07-08 10:00:00,27.25,27.31,27.17,27.22,130350.0,16.0312,16.0665,15.9841,16.0135,130350.0
2010-07-08 10:10:00,27.23,27.34,27.2,27.31,70650.0,16.0194,16.0841,16.0018,16.0665,70650.0
2010-07-08 10:20:00,27.32,27.47,27.31,27.46,134250.0,16.0724,16.1606,16.0665,16.1547,134250.0
2010-07-08 10:30:00,27.46,27.53,27.37,27.41,118800.0,16.1547,16.1959,16.1018,16.1253,118800.0
2010-07-08 10:40:00,27.4,27.4,27.32,27.38,126300.0,16.1194,16.1194,16.0724,16.1077,126300.0
2010-07-08 10:50:00,27.37,27.39,27.3,27.37,116850.0,16.1018,16.1135,16.0606,16.1018,116850.0
2010-07-08 11:00:00,27.37,27.37,27.17,27.27,106800.0,16.1018,16.1018,15.9841,16.0429,106800.0
2010-07-08 11:10:00,27.27,27.32,27.2,27.3,74400.0,16.0429,16.0724,16.0018,16.0606,74400.0
2010-07-08 11:20:00,27.29,27.39,27.23,27.24,69450.0,16.0547,16.1135,16.0194,16.0253,69450.0
2010-07-08 11:30:00,27.25,27.34,27.23,27.3,46800.0,16.0312,16.0841,16.0194,16.0606,46800.0
2010-07-08 11:40:00,27.28,27.32,27.18,27.19,52050.0,16.0488,16.0724,15.99,15.9959,52050.0
2010-07-08 11:50:00,27.19,27.21,27.11,27.19,39150.0,15.9959,16.0076,15.9488,15.9959,39150.0
2010-07-08 12:00:00,27.19,27.3,27.15,27.28,36000.0,15.9959,16.0606,15.9723,16.0488,36000.0
2010-07-08 12:10:00,27.28,27.31,27.19,27.27,34800.0,16.0488,16.0665,15.9959,16.0429,34800.0
2010-07-08 12:20:00,27.27,27.29,27.23,27.27,34350.0,16.0429,16.0547,16.0194,16.0429,34350.0
2010-07-08 12:30:00,27.26,27.27,27.17,27.19,29550.0,16.0371,16.0429,15.9841,15.9959,29550.0
2010-07-08 12:40:00,27.18,27.23,27.15,27.23,39450.0,15.99,16.0194,15.9723,16.0194,39450.0
2010-07-08 12:50:00,27.25,27.28,27.17,27.21,47100.0,16.0312,16.0488,15.9841,16.0076,47100.0
2010-07-08 13:00:00,27.2,27.33,27.19,27.33,16050.0,16.0018,16.0782,15.9959,16.0782,16050.0
2010-07-08 13:10:00,27.33,27.41,27.32,27.39,38100.0,16.0782,16.1253,16.0724,16.1135,38100.0
2010-07-08 13:20:00,27.39,27.43,27.32,27.32,35400.0,16.1135,16.1371,16.0724,16.0724,35400.0
2010-07-08 13:30:00,27.32,27.38,27.31,27.33,33900.0,16.0724,16.1077,16.0665,16.0782,33900.0
2010-07-08 13:40:00,27.33,27.36,27.28,27.36,31200.0,16.0782,16.0959,16.0488,16.0959,31200.0
2010-07-08 13:50:00,27.35,27.37,27.22,27.27,43800.0,16.09,16.1018,16.0135,16.0429,43800.0
2010-07-08 14:00:00,27.27,27.31,27.23,27.23,42450.0,16.0429,16.0665,16.0194,16.0194,42450.0
2010-07-08 14:10:00,27.23,27.23,27.09,27.15,76050.0,16.0194,16.0194,15.9371,15.9723,76050.0
2010-07-08 14:20:00,27.15,27.21,27.09,27.21,92850.0,15.9723,16.0076,15.9371,16.0076,92850.0
2010-07-08 14:30:00,27.21,27.24,27.16,27.17,64650.0,16.0076,16.0253,15.9782,15.9841,64650.0
2010-07-08 14:40:00,27.17,27.28,27.17,27.27,46050.0,15.9841,16.0488,15.9841,16.0429,46050.0
2010-07-08 14:50:00,27.28,27.33,27.23,27.3,44100.0,16.0488,16.0782,16.0194,16.0606,44100.0
2010-07-08 15:00:00,27.29,27.3,27.18,27.22,119550.0,16.0547,16.0606,15.99,16.0135,119550.0
2010-07-08 15:10:00,27.22,27.33,27.19,27.31,65100.0,16.0135,16.0782,15.9959,16.0665,65100.0
2010-07-08 15:20:00,27.31,27.43,27.31,27.42,71700.0,16.0665,16.1371,16.0665,16.1312,71700.0
2010-07-08 15:30:00,27.43,27.54,27.41,27.51,148800.0,16.1371,16.2018,16.1253,16.1841,148800.0
2010-07-08 15:40:00,27.51,27.59,27.46,27.52,179100.0,16.1841,16.2312,16.1547,16.19,179100.0
2010-07-08 15:50:00,27.52,27.58,27.49,27.54,353550.0,16.19,16.2253,16.1724,16.2018,353550.0
2010-07-09 09:30:00,27.62,27.73,27.45,27.73,102750.0,16.2488,16.3136,16.1488,16.3136,102750.0
2010-07-09 09:40:00,27.73,27.79,27.63,27.63,83400.0,16.3136,16.3489,16.2547,16.2547,83400.0
2010-07-09 09:50:00,27.63,27.7,27.58,27.67,58800.0,16.2547,16.2959,16.2253,16.2783,58800.0
2010-07-09 10:00:00,27.67,27.85,27.67,27.7,110250.0,16.2783,16.3842,16.2783,16.2959,110250.0
2010-07-09 10:10:00,27.7,27.87,27.65,27.86,76350.0,16.2959,16.3959,16.2665,16.39,76350.0
2010-07-09 10:20:00,27.86,27.93,27.81,27.9,85050.0,16.39,16.4312,16.3606,16.4136,85050.0
2010-07-09 10:30:00,27.91,28.05,27.86,28.05,101850.0,16.4195,16.5018,16.39,16.5018,101850.0
2010-07-09 10:40:00,28.05,28.1,27.93,27.93,69450.0,16.5018,16.5312,16.4312,16.4312,69450.0
2010-07-09 10:50:00,27.93,27.96,27.85,27.87,46800.0,16.4312,16.4489,16.3842,16.3959,46800.0
2010-07-09 11:00:00,27.86,27.89,27.79,27.79,52800.0,16.39,16.4077,16.3489,16.3489,52800.0
2010-07-09 11:10:00,27.77,27.81,27.73,27.78,29100.0,16.3371,16.3606,16.3136,16.343,29100.0
2010-07-09 11:20:00,27.79,27.8,27.71,27.79,61500.0,16.3489,16.3547,16.3018,16.3489,61500.0
2010-07-09 11:30:00,27.79,27.88,27.79,27.87,54450.0,16.3489,16.4018,16.3489,16.3959,54450.0
2010-07-09 11:40:00,27.87,27.92,27.83,27.83,18750.0,16.3959,16.4253,16.3724,16.3724,18750.0
2010-07-09 11:50:00,27.83,27.85,27.78,27.79,18000.0,16.3724,16.3842,16.343,16.3489,18000.0
2010-07-09 12:00:00,27.8,27.89,27.79,27.87,37650.0,16.3547,16.4077,16.3489,16.3959,37650.0
2010-07-09 12:10:00,27.87,27.89,27.8,27.85,16500.0,16.3959,16.4077,16.3547,16.3842,16500.0
2010-07-09 12:20:00,27.85,27.85,27.79,27.79,57900.0,16.3842,16.3842,16.3489,16.3489,57900.0
2010-07-09 12:30:00,27.79,27.79,27.69,27.73,57300.0,16.3489,16.3489,16.29,16.3136,57300.0
2010-07-09 12:40:00,27.74,27.78,27.73,27.77,19650.0,16.3194,16.343,16.3136,16.3371,19650.0
2010-07-09 12:50:00,27.77,27.79,27.74,27.75,40650.0,16.3371,16.3489,16.3194,16.3253,40650.0
2010-07-09 13:00:00,27.75,27.8,27.73,27.78,65250.0,16.3253,16.3547,16.3136,16.343,65250.0
2010-07-09 13:10:00,27.77,27.78,27.72,27.77,67500.0,16.3371,16.343,16.3077,16.3371,67500.0
2010-07-09 13:20:00,27.76,27.81,27.76,27.79,79650.0,16.3312,16.3606,16.3312,16.3489,79650.0
2010-07-09 13:30:00,27.79,27.88,27.77,27.86,58350.0,16.3489,16.4018,16.3371,16.39,58350.0
2010-07-09 13:40:00,27.86,27.87,27.79,27.83,70500.0,16.39,16.3959,16.3489,16.3724,70500.0
2010-07-09 13:50:00,27.84,27.87,27.8,27.83,17700.0,16.3783,16.3959,16.3547,16.3724,17700.0
2010-07-09 14:00:00,27.83,27.84,27.77,27.77,45150.0,16.3724,16.3783,16.3371,16.3371,45150.0
2010-07-09 14:10:00,27.77,27.78,27.73,27.76,47550.0,16.3371,16.343,16.3136,16.3312,47550.0
2010-07-09 14:20:00,27.76,27.79,27.73,27.75,63450.0,16.3312,16.3489,16.3136,16.3253,63450.0
2010-07-09 14:30:00,27.75,27.79,27.74,27.75,26100.0,16.3253,16.3489,16.3194,16.3253,26100.0
2010-07-09 14:40:00,27.75,27.82,27.75,27.77,42300.0,16.3253,16.3665,16.3253,16.3371,42300.0
2010-07-09 14:50:00,27.77,27.91,27.77,27.87,70950.0,16.3371,16.4195,16.3371,16.3959,70950.0
2010-07-09 15:00:00,27.88,27.89,27.83,27.83,74850.0,16.4018,16.4077,16.3724,16.3724,74850.0
2010-07-09 15:10:00,27.83,27.88,27.83,27.85,65100.0,16.3724,16.4018,16.3724,16.3842,65100.0
2010-07-09 15:20:00,27.85,27.88,27.79,27.81,100050.0,16.3842,16.4018,16.3489,16.3606,100050.0
2010-07-09 15:30:00,27.81,27.87,27.77,27.86,106350.0,16.3606,16.3959,16.3371,16.39,106350.0
2010-07-09 15:40:00,27.86,27.9,27.83,27.87,136650.0,16.39,16.4136,16.3724,16.3959,136650.0
2010-07-09 15:50:00,27.87,27.9,27.85,27.87,359850.0,16.3959,16.4136,16.3842,16.3959,359850.0
2010-07-12 09:30:00,27.78,27.86,27.65,27.77,57450.0,16.343,16.39,16.2665,16.3371,57450.0
2010-07-12 09:40:00,27.79,27.91,27.73,27.85,87000.0,16.3489,16.4195,16.3136,16.3842,87000.0
2010-07-12 09:50:00,27.87,27.87,27.76,27.87,68100.0,16.3959,16.3959,16.3312,16.3959,68100.0
2010-07-12 10:00:00,27.89,27.92,27.71,27.71,69900.0,16.4077,16.4253,16.3018,16.3018,69900.0
2010-07-12 10:10:00,27.69,27.73,27.65,27.73,70350.0,16.29,16.3136,16.2665,16.3136,70350.0
2010-07-12 10:20:00,27.73,27.73,27.57,27.59,39150.0,16.3136,16.3136,16.2194,16.2312,39150.0
2010-07-12 10:30:00,27.57,27.64,27.56,27.63,35250.0,16.2194,16.2606,16.2136,16.2547,35250.0
2010-07-12 10:40:00,27.63,27.65,27.53,27.58,45000.0,16.2547,16.2665,16.1959,16.2253,45000.0
2010-07-12 10:50:00,27.57,27.6,27.54,27.6,81300.0,16.2194,16.2371,16.2018,16.2371,81300.0
2010-07-12 11:00:00,27.6,27.6,27.39,27.39,59250.0,16.2371,16.2371,16.1135,16.1135,59250.0
2010-07-12 11:10:00,27.41,27.5,27.37,27.48,44250.0,16.1253,16.1783,16.1018,16.1665,44250.0
2010-07-12 11:20:00,27.48,27.49,27.41,27.48,57750.0,16.1665,16.1724,16.1253,16.1665,57750.0
2010-07-12 11:30:00,27.48,27.5,27.45,27.45,35550.0,16.1665,16.1783,16.1488,16.1488,35550.0
2010-07-12 11:40:00,27.45,27.49,27.45,27.45,16350.0,16.1488,16.1724,16.1488,16.1488,16350.0
2010-07-12 11:50:00,27.45,27.47,27.43,27.43,44100.0,16.1488,16.1606,16.1371,16.1371,44100.0
2010-07-12 12:00:00,27.43,27.49,27.43,27.47,93300.0,16.1371,16.1724,16.1371,16.1606,93300.0
2010-07-12 12:10:00,27.48,27.57,27.47,27.56,43650.0,16.1665,16.2194,16.1606,16.2136,43650.0
2010-07-12 12:20:00,27.56,27.57,27.51,27.53,23550.0,16.2136,16.2194,16.1841,16.1959,23550.0
2010-07-12 12:30:00,27.53,27.53,27.46,27.52,87150.0,16.1959,16.1959,16.1547,16.19,87150.0
2010-07-12 12:40:00,27.53,27.58,27.53,27.54,39300.0,16.1959,16.2253,16.1959,16.2018,39300.0
2010-07-12 12:50:00,27.53,27.59,27.49,27.5,54900.0,16.1959,16.2312,16.1724,16.1783,54900.0
2010-07-12 13:00:00,27.5,27.56,27.47,27.55,41250.0,16.1783,16.2136,16.1606,16.2077,41250.0
2010-07-12 13:10:00,27.55,27.63,27.54,27.63,25200.0,16.2077,16.2547,16.2018,16.2547,25200.0
2010-07-12 13:20:00,27.62,27.62,27.57,27.61,23100.0,16.2488,16.2488,16.2194,16.243,23100.0
2010-07-12 13:30:00,27.6,27.69,27.59,27.67,118800.0,16.2371,16.29,16.2312,16.2783,118800.0
2010-07-12 13:40:00,27.67,27.67,27.59,27.64,29100.0,16.2783,16.2783,16.2312,16.2606,29100.0
2010-07-12 13:50:00,27.63,27.71,27.63,27.69,42450.0,16.2547,16.3018,16.2547,16.29,42450.0
2010-07-12 14:00:00,27.68,27.7,27.63,27.64,41100.0,16.2841,16.2959,16.2547,16.2606,41100.0
2010-07-12 14:10:00,27.65,27.68,27.6,27.61,28950.0,16.2665,16.2841,16.2371,16.243,28950.0
2010-07-12 14:20:00,27.61,27.65,27.61,27.65,32100.0,16.243,16.2665,16.243,16.2665,32100.0
2010-07-12 14:30:00,27.65,27.65,27.59,27.63,55650.0,16.2665,16.2665,16.2312,16.2547,55650.0
2010-07-12 14:40:00,27.61,27.67,27.61,27.65,57300.0,16.243,16.2783,16.243,16.2665,57300.0
2010-07-12 14:50:00,27.65,27.66,27.58,27.61,82200.0,16.2665,16.2724,16.2253,16.243,82200.0
2010-07-12 15:00:00,27.62,27.62,27.54,27.55,62700.0,16.2488,16.2488,16.2018,16.2077,62700.0
2010-07-12 15:10:00,27.55,27.67,27.53,27.64,219150.0,16.2077,16.2783,16.1959,16.2606,219150.0
2010-07-12 15:20:00,27.63,27.69,27.63,27.64,98400.0,16.2547,16.29,16.2547,16.2606,98400.0
2010-07-12 15:30:00,27.65,27.68,27.59,27.68,103650.0,16.2665,16.2841,16.2312,16.2841,103650.0
2010-07-12 15:40:00,27.67,27.71,27.61,27.62,116550.0,16.2783,16.3018,16.243,16.2488,116550.0
2010-07-12 15:50:00,27.62,27.7,27.61,27.68,346350.0,16.2488,16.2959,16.243,16.2841,346350.0
2010-07-13 09:30:00,28.02,28.45,28.02,28.41,142800.0,16.4842,16.7371,16.4842,16.7136,142800.0
2010-07-13 09:40:00,28.42,28.51,28.31,28.37,93750.0,16.7195,16.7724,16.6548,16.6901,93750.0
2010-07-13 09:50:00,28.38,28.55,28.36,28.51,259350.0,16.696,16.796,16.6842,16.7724,259350.0
2010-07-13 10:00:00,28.51,28.66,28.5,28.6,103200.0,16.7724,16.8607,16.7666,16.8254,103200.0
2010-07-13 10:10:00,28.61,28.61,28.55,28.56,66600.0,16.8313,16.8313,16.796,16.8019,66600.0
2010-07-13 10:20:00,28.57,28.65,28.57,28.64,80550.0,16.8077,16.8548,16.8077,16.8489,80550.0
2010-07-13 10:30:00,28.65,28.66,28.53,28.62,97950.0,16.8548,16.8607,16.7842,16.8372,97950.0
2010-07-13 10:40:00,28.63,28.63,28.52,28.55,82500.0,16.843,16.843,16.7783,16.796,82500.0
2010-07-13 10:50:00,28.55,28.6,28.49,28.51,68250.0,16.796,16.8254,16.7607,16.7724,68250.0
2010-07-13 11:00:00,28.5,28.66,28.49,28.66,60150.0,16.7666,16.8607,16.7607,16.8607,60150.0
2010-07-13 11:10:00,28.65,28.68,28.63,28.63,144600.0,16.8548,16.8724,16.843,16.843,144600.0
2010-07-13 11:20:00,28.63,28.71,28.59,28.71,69150.0,16.843,16.8901,16.8195,16.8901,69150.0
2010-07-13 11:30:00,28.71,28.95,28.7,28.95,146100.0,16.8901,17.0313,16.8842,17.0313,146100.0
2010-07-13 11:40:00,28.95,29.01,28.91,28.91,154500.0,17.0313,17.0666,17.0078,17.0078,154500.0
2010-07-13 11:50:00,28.92,28.96,28.85,28.85,53250.0,17.0136,17.0372,16.9725,16.9725,53250.0
2010-07-13 12:00:00,28.85,28.88,28.83,28.85,56100.0,16.9725,16.9901,16.9607,16.9725,56100.0
2010-07-13 12:10:00,28.84,28.86,28.82,28.82,31050.0,16.9666,16.9783,16.9548,16.9548,31050.0
2010-07-13 12:20:00,28.83,28.88,28.81,28.87,56250.0,16.9607,16.9901,16.9489,16.9842,56250.0
2010-07-13 12:30:00,28.87,28.87,28.81,28.83,59850.0,16.9842,16.9842,16.9489,16.9607,59850.0
2010-07-13 12:40:00,28.83,28.83,28.73,28.73,79950.0,16.9607,16.9607,16.9019,16.9019,79950.0
2010-07-13 12:50:00,28.73,28.75,28.67,28.67,90000.0,16.9019,16.9136,16.8666,16.8666,90000.0
2010-07-13 13:00:00,28.67,28.79,28.67,28.77,75600.0,16.8666,16.9372,16.8666,16.9254,75600.0
2010-07-13 13:10:00,28.77,28.78,28.68,28.69,89100.0,16.9254,16.9313,16.8724,16.8783,89100.0
2010-07-13 13:20:00,28.69,28.73,28.66,28.72,42600.0,16.8783,16.9019,16.8607,16.896,42600.0
2010-07-13 13:30:00,28.72,28.77,28.68,28.75,82350.0,16.896,16.9254,16.8724,16.9136,82350.0
2010-07-13 13:40:00,28.75,28.75,28.65,28.65,92400.0,16.9136,16.9136,16.8548,16.8548,92400.0
2010-07-13 13:50:00,28.65,28.69,28.61,28.67,56100.0,16.8548,16.8783,16.8313,16.8666,56100.0
2010-07-13 14:00:00,28.67,28.79,28.65,28.78,63150.0,16.8666,16.9372,16.8548,16.9313,63150.0
2010-07-13 14:10:00,28.77,28.85,28.75,28.81,44100.0,16.9254,16.9725,16.9136,16.9489,44100.0
2010-07-13 14:20:00,28.82,28.84,28.73,28.75,71400.0,16.9548,16.9666,16.9019,16.9136,71400.0
2010-07-13 14:30:00,28.75,28.87,28.75,28.86,89100.0,16.9136,16.9842,16.9136,16.9783,89100.0
2010-07-13 14:40:00,28.87,28.91,28.84,28.91,153000.0,16.9842,17.0078,16.9666,17.0078,153000.0
2010-07-13 14:50:00,28.9,28.95,28.88,28.95,93900.0,17.0019,17.0313,16.9901,17.0313,93900.0
2010-07-13 15:00:00,28.95,29.04,28.93,29.02,163800.0,17.0313,17.0842,17.0195,17.0725,163800.0
2010-07-13 15:10:00,29.02,29.13,29.01,29.11,259950.0,17.0725,17.1372,17.0666,17.1254,259950.0
2010-07-13 15:20:00,29.1,29.17,29.07,29.17,376050.0,17.1195,17.1607,17.1019,17.1607,376050.0
2010-07-13 15:30:00,29.17,29.2,29.13,29.19,420450.0,17.1607,17.1784,17.1372,17.1725,420450.0
2010-07-13 15:40:00,29.2,29.27,29.15,29.27,677700.0,17.1784,17.2195,17.1489,17.2195,677700.0
2010-07-13 15:50:00,29.27,29.27,29.09,29.14,1071000.0,17.2195,17.2195,17.1137,17.1431,1071000.0
2010-07-14 09:30:00,29.2,29.33,29.08,29.15,232650.0,17.1784,17.2548,17.1078,17.1489,232650.0
2010-07-14 09:40:00,29.16,29.25,29.07,29.21,138600.0,17.1548,17.2078,17.1019,17.1842,138600.0
2010-07-14 09:50:00,29.21,29.23,29.01,29.04,124800.0,17.1842,17.196,17.0666,17.0842,124800.0
2010-07-14 10:00:00,29.05,29.19,28.99,29.18,160800.0,17.0901,17.1725,17.0548,17.1666,160800.0
2010-07-14 10:10:00,29.17,29.27,29.13,29.19,168150.0,17.1607,17.2195,17.1372,17.1725,168150.0
2010-07-14 10:20:00,29.19,29.31,29.19,29.21,144000.0,17.1725,17.2431,17.1725,17.1842,144000.0
2010-07-14 10:30:00,29.22,29.3,29.15,29.17,108300.0,17.1901,17.2372,17.1489,17.1607,108300.0
2010-07-14 10:40:00,29.17,29.21,29.1,29.15,133650.0,17.1607,17.1842,17.1195,17.1489,133650.0
2010-07-14 10:50:00,29.15,29.17,29.12,29.15,142200.0,17.1489,17.1607,17.1313,17.1489,142200.0
2010-07-14 11:00:00,29.17,29.25,29.13,29.23,85050.0,17.1607,17.2078,17.1372,17.196,85050.0
2010-07-14 11:10:00,29.22,29.25,29.15,29.25,69900.0,17.1901,17.2078,17.1489,17.2078,69900.0
2010-07-14 11:20:00,29.26,29.29,29.21,29.25,53550.0,17.2137,17.2313,17.1842,17.2078,53550.0
2010-07-14 11:30:00,29.23,29.28,29.2,29.28,58950.0,17.196,17.2254,17.1784,17.2254,58950.0
2010-07-14 11:40:00,29.28,29.33,29.26,29.32,47550.0,17.2254,17.2548,17.2137,17.249,47550.0
2010-07-14 11:50:00,29.33,29.34,29.27,29.27,45000.0,17.2548,17.2607,17.2195,17.2195,45000.0
2010-07-14 12:00:00,29.27,29.27,29.21,29.25,31500.0,17.2195,17.2195,17.1842,17.2078,31500.0
2010-07-14 12:10:00,29.26,29.27,29.21,29.25,34800.0,17.2137,17.2195,17.1842,17.2078,34800.0
2010-07-14 12:20:00,29.25,29.32,29.25,29.3,58050.0,17.2078,17.249,17.2078,17.2372,58050.0
2010-07-14 12:30:00,29.29,29.33,29.27,29.31,28200.0,17.2313,17.2548,17.2195,17.2431,28200.0
2010-07-14 12:40:00,29.31,29.33,29.29,29.33,39900.0,17.2431,17.2548,17.2313,17.2548,39900.0
2010-07-14 12:50:00,29.32,29.33,29.29,29.33,97350.0,17.249,17.2548,17.2313,17.2548,97350.0
2010-07-14 13:00:00,29.32,29.33,29.31,29.33,84000.0,17.249,17.2548,17.2431,17.2548,84000.0
2010-07-14 13:10:00,29.33,29.33,29.3,29.3,36450.0,17.2548,17.2548,17.2372,17.2372,36450.0
2010-07-14 13:20:00,29.3,29.33,29.28,29.29,52350.0,17.2372,17.2548,17.2254,17.2313,52350.0
2010-07-14 13:30:00,29.29,29.33,29.27,29.28,64950.0,17.2313,17.2548,17.2195,17.2254,64950.0
2010-07-14 13:40:00,29.27,29.28,29.21,29.25,73800.0,17.2195,17.2254,17.1842,17.2078,73800.0
2010-07-14 13:50:00,29.25,29.25,29.13,29.18,46050.0,17.2078,17.2078,17.1372,17.1666,46050.0
2010-07-14 14:00:00,29.18,29.19,29.05,29.11,129600.0,17.1666,17.1725,17.0901,17.1254,129600.0
2010-07-14 14:10:00,29.12,29.17,29.05,29.12,95250.0,17.1313,17.1607,17.0901,17.1313,95250.0
2010-07-14 14:20:00,29.11,29.14,29.04,29.11,139650.0,17.1254,17.1431,17.0842,17.1254,139650.0
2010-07-14 14:30:00,29.11,29.19,29.07,29.12,99450.0,17.1254,17.1725,17.1019,17.1313,99450.0
2010-07-14 14:40:00,29.12,29.2,29.1,29.17,60450.0,17.1313,17.1784,17.1195,17.1607,60450.0
2010-07-14 14:50:00,29.18,29.21,29.14,29.19,38700.0,17.1666,17.1842,17.1431,17.1725,38700.0
2010-07-14 15:00:00,29.19,29.25,29.19,29.21,93450.0,17.1725,17.2078,17.1725,17.1842,93450.0
2010-07-14 15:10:00,29.22,29.3,29.19,29.28,97650.0,17.1901,17.2372,17.1725,17.2254,97650.0
2010-07-14 15:20:00,29.28,29.33,29.26,29.28,78450.0,17.2254,17.2548,17.2137,17.2254,78450.0
2010-07-14 15:30:00,29.28,29.31,29.23,29.27,151500.0,17.2254,17.2431,17.196,17.2195,151500.0
2010-07-14 15:40:00,29.27,29.32,29.2,29.32,234300.0,17.2195,17.249,17.1784,17.249,234300.0
2010-07-14 15:50:00,29.31,29.33,29.27,29.33,367950.0,17.2431,17.2548,17.2195,17.2548,367950.0
2010-07-15 09:30:00,29.24,29.33,29.15,29.21,117900.0,17.2019,17.2548,17.1489,17.1842,117900.0
2010-07-15 09:40:00,29.22,29.33,29.11,29.3,101400.0,17.1901,17.2548,17.1254,17.2372,101400.0
2010-07-15 09:50:00,29.29,29.41,29.25,29.41,142050.0,17.2313,17.3019,17.2078,17.3019,142050.0
2010-07-15 10:00:00,29.41,29.42,29.04,29.05,258300.0,17.3019,17.3078,17.0842,17.0901,258300.0
2010-07-15 10:10:00,29.04,29.04,28.86,28.93,114750.0,17.0842,17.0842,16.9783,17.0195,114750.0
2010-07-15 10:20:00,28.92,28.96,28.83,28.93,75000.0,17.0136,17.0372,16.9607,17.0195,75000.0
2010-07-15 10:30:00,28.93,28.95,28.85,28.92,50550.0,17.0195,17.0313,16.9725,17.0136,50550.0
2010-07-15 10:40:00,28.91,28.93,28.81,28.91,76500.0,17.0078,17.0195,16.9489,17.0078,76500.0
2010-07-15 10:50:00,28.91,28.93,28.85,28.86,38400.0,17.0078,17.0195,16.9725,16.9783,38400.0
2010-07-15 11:00:00,28.87,28.91,28.81,28.84,41550.0,16.9842,17.0078,16.9489,16.9666,41550.0
2010-07-15 11:10:00,28.84,28.95,28.83,28.89,34050.0,16.9666,17.0313,16.9607,16.996,34050.0
2010-07-15 11:20:00,28.89,28.99,28.89,28.98,35700.0,16.996,17.0548,16.996,17.0489,35700.0
2010-07-15 11:30:00,28.97,29.01,28.89,28.99,42600.0,17.0431,17.0666,16.996,17.0548,42600.0
2010-07-15 11:40:00,28.99,29.0,28.93,28.95,37800.0,17.0548,17.0607,17.0195,17.0313,37800.0
2010-07-15 11:50:00,28.94,29.01,28.92,28.93,29400.0,17.0254,17.0666,17.0136,17.0195,29400.0
2010-07-15 12:00:00,28.93,28.94,28.87,28.87,34350.0,17.0195,17.0254,16.9842,16.9842,34350.0
2010-07-15 12:10:00,28.87,28.93,28.85,28.85,86700.0,16.9842,17.0195,16.9725,16.9725,86700.0
2010-07-15 12:20:00,28.85,28.85,28.77,28.81,29400.0,16.9725,16.9725,16.9254,16.9489,29400.0
2010-07-15 12:30:00,28.79,28.81,28.77,28.79,22800.0,16.9372,16.9489,16.9254,16.9372,22800.0
2010-07-15 12:40:00,28.81,28.82,28.75,28.81,16650.0,16.9489,16.9548,16.9136,16.9489,16650.0
2010-07-15 12:50:00,28.81,28.87,28.79,28.83,18900.0,16.9489,16.9842,16.9372,16.9607,18900.0
2010-07-15 13:00:00,28.83,28.95,28.83,28.95,53250.0,16.9607,17.0313,16.9607,17.0313,53250.0
2010-07-15 13:10:00,28.94,29.07,28.93,29.07,40200.0,17.0254,17.1019,17.0195,17.1019,40200.0
2010-07-15 13:20:00,29.07,29.17,29.06,29.13,52500.0,17.1019,17.1607,17.096,17.1372,52500.0
2010-07-15 13:30:00,29.13,29.19,29.08,29.14,52050.0,17.1372,17.1725,17.1078,17.1431,52050.0
2010-07-15 13:40:00,29.14,29.17,29.09,29.15,40200.0,17.1431,17.1607,17.1137,17.1489,40200.0
2010-07-15 13:50:00,29.14,29.14,29.08,29.09,24300.0,17.1431,17.1431,17.1078,17.1137,24300.0
2010-07-15 14:00:00,29.08,29.15,29.04,29.05,43950.0,17.1078,17.1489,17.0842,17.0901,43950.0
2010-07-15 14:10:00,29.05,29.15,29.03,29.15,43200.0,17.0901,17.1489,17.0784,17.1489,43200.0
2010-07-15 14:20:00,29.15,29.18,29.08,29.16,59850.0,17.1489,17.1666,17.1078,17.1548,59850.0
2010-07-15 14:30:00,29.17,29.21,29.11,29.16,64950.0,17.1607,17.1842,17.1254,17.1548,64950.0
2010-07-15 14:40:00,29.16,29.19,29.11,29.15,70050.0,17.1548,17.1725,17.1254,17.1489,70050.0
2010-07-15 14:50:00,29.15,29.16,29.07,29.09,67050.0,17.1489,17.1548,17.1019,17.1137,67050.0
2010-07-15 15:00:00,29.09,29.13,29.01,29.02,92850.0,17.1137,17.1372,17.0666,17.0725,92850.0
2010-07-15 15:10:00,29.02,29.03,28.95,28.98,62850.0,17.0725,17.0784,17.0313,17.0489,62850.0
2010-07-15 15:20:00,28.97,29.06,28.91,29.05,111300.0,17.0431,17.096,17.0078,17.0901,111300.0
2010-07-15 15:30:00,29.05,29.24,29.05,29.2,159600.0,17.0901,17.2019,17.0901,17.1784,159600.0
2010-07-15 15:40:00,29.21,29.38,29.16,29.29,222300.0,17.1842,17.2843,17.1548,17.2313,222300.0
2010-07-15 15:50:00,29.31,29.39,29.29,29.3,313500.0,17.2431,17.2901,17.2313,17.2372,313500.0
2010-07-16 09:30:00,29.23,29.35,29.05,29.14,759900.0,17.196,17.2666,17.0901,17.1431,759900.0
2010-07-16 09:40:00,29.15,29.24,28.93,28.99,83550.0,17.1489,17.2019,17.0195,17.0548,83550.0
2010-07-16 09:50:00,28.99,29.04,28.71,28.77,139350.0,17.0548,17.0842,16.8901,16.9254,139350.0
2010-07-16 10:00:00,28.77,28.77,28.49,28.57,166200.0,16.9254,16.9254,16.7607,16.8077,166200.0
2010-07-16 10:10:00,28.57,28.64,28.57,28.63,110850.0,16.8077,16.8489,16.8077,16.843,110850.0
2010-07-16 10:20:00,28.63,28.63,28.53,28.61,91500.0,16.843,16.843,16.7842,16.8313,91500.0
2010-07-16 10:30:00,28.61,28.64,28.53,28.59,81000.0,16.8313,16.8489,16.7842,16.8195,81000.0
2010-07-16 10:40:00,28.59,28.7,28.55,28.63,63300.0,16.8195,16.8842,16.796,16.843,63300.0
2010-07-16 10:50:00,28.62,28.69,28.6,28.65,65400.0,16.8372,16.8783,16.8254,16.8548,65400.0
2010-07-16 11:00:00,28.65,28.69,28.54,28.56,66600.0,16.8548,16.8783,16.7901,16.8019,66600.0
2010-07-16 11:10:00,28.56,28.57,28.47,28.47,42450.0,16.8019,16.8077,16.7489,16.7489,42450.0
2010-07-16 11:20:00,28.47,28.47,28.36,28.46,81000.0,16.7489,16.7489,16.6842,16.743,81000.0
2010-07-16 11:30:00,28.47,28.47,28.35,28.41,58650.0,16.7489,16.7489,16.6783,16.7136,58650.0
2010-07-16 11:40:00,28.4,28.44,28.34,28.36,51000.0,16.7077,16.7313,16.6724,16.6842,51000.0
2010-07-16 11:50:00,28.37,28.39,28.28,28.3,98850.0,16.6901,16.7018,16.6371,16.6489,98850.0
2010-07-16 12:00:00,28.29,28.35,28.28,28.33,48300.0,16.643,16.6783,16.6371,16.6665,48300.0
2010-07-16 12:10:00,28.33,28.39,28.22,28.25,70500.0,16.6665,16.7018,16.6018,16.6195,70500.0
2010-07-16 12:20:00,28.25,28.29,28.22,28.29,44850.0,16.6195,16.643,16.6018,16.643,44850.0
2010-07-16 12:30:00,28.28,28.28,28.21,28.23,41250.0,16.6371,16.6371,16.5959,16.6077,41250.0
2010-07-16 12:40:00,28.24,28.31,28.24,28.3,29850.0,16.6136,16.6548,16.6136,16.6489,29850.0
2010-07-16 12:50:00,28.3,28.3,28.18,28.22,55500.0,16.6489,16.6489,16.5783,16.6018,55500.0
2010-07-16 13:00:00,28.23,28.31,28.21,28.28,79800.0,16.6077,16.6548,16.5959,16.6371,79800.0
2010-07-16 13:10:00,28.27,28.3,28.21,28.28,58050.0,16.6312,16.6489,16.5959,16.6371,58050.0
2010-07-16 13:20:00,28.29,28.29,28.15,28.17,73050.0,16.643,16.643,16.5606,16.5724,73050.0
2010-07-16 13:30:00,28.17,28.26,28.13,28.2,70350.0,16.5724,16.6254,16.5489,16.5901,70350.0
2010-07-16 13:40:00,28.19,28.19,28.09,28.17,93450.0,16.5842,16.5842,16.5254,16.5724,93450.0
2010-07-16 13:50:00,28.17,28.19,28.09,28.15,44850.0,16.5724,16.5842,16.5254,16.5606,44850.0
2010-07-16 14:00:00,28.14,28.19,28.12,28.19,41850.0,16.5548,16.5842,16.543,16.5842,41850.0
2010-07-16 14:10:00,28.19,28.21,28.11,28.12,54000.0,16.5842,16.5959,16.5371,16.543,54000.0
2010-07-16 14:20:00,28.12,28.22,28.11,28.15,63450.0,16.543,16.6018,16.5371,16.5606,63450.0
2010-07-16 14:30:00,28.15,28.19,28.09,28.09,88200.0,16.5606,16.5842,16.5254,16.5254,88200.0
2010-07-16 14:40:00,28.09,28.15,28.05,28.11,102000.0,16.5254,16.5606,16.5018,16.5371,102000.0
2010-07-16 14:50:00,28.11,28.11,28.05,28.07,138300.0,16.5371,16.5371,16.5018,16.5136,138300.0
2010-07-16 15:00:00,28.07,28.13,28.04,28.05,113700.0,16.5136,16.5489,16.4959,16.5018,113700.0
2010-07-16 15:10:00,28.04,28.05,28.0,28.0,168150.0,16.4959,16.5018,16.4724,16.4724,168150.0
2010-07-16 15:20:00,28.0,28.02,27.9,27.97,202500.0,16.4724,16.4842,16.4136,16.4548,202500.0
2010-07-16 15:30:00,27.97,28.06,27.96,27.99,162150.0,16.4548,16.5077,16.4489,16.4665,162150.0
2010-07-16 15:40:00,27.99,28.04,27.91,27.94,375300.0,16.4665,16.4959,16.4195,16.4371,375300.0
2010-07-16 15:50:00,27.95,28.05,27.93,27.97,851850.0,16.443,16.5018,16.4312,16.4548,851850.0
2010-07-19 09:30:00,28.11,28.29,28.01,28.15,74400.0,16.5371,16.643,16.4783,16.5606,74400.0
2010-07-19 09:40:00,28.14,28.45,28.12,28.43,108750.0,16.5548,16.7371,16.543,16.7254,108750.0
2010-07-19 09:50:00,28.43,28.49,28.36,28.37,67800.0,16.7254,16.7607,16.6842,16.6901,67800.0
2010-07-19 10:00:00,28.37,28.43,28.25,28.27,52200.0,16.6901,16.7254,16.6195,16.6312,52200.0
2010-07-19 10:10:00,28.26,28.3,28.09,28.11,111900.0,16.6254,16.6489,16.5254,16.5371,111900.0
2010-07-19 10:20:00,28.12,28.14,27.97,27.97,108000.0,16.543,16.5548,16.4548,16.4548,108000.0
2010-07-19 10:30:00,27.97,28.04,27.94,27.94,44400.0,16.4548,16.4959,16.4371,16.4371,44400.0
2010-07-19 10:40:00,27.93,28.02,27.86,27.88,72750.0,16.4312,16.4842,16.39,16.4018,72750.0
2010-07-19 10:50:00,27.88,28.02,27.81,28.01,60150.0,16.4018,16.4842,16.3606,16.4783,60150.0
2010-07-19 11:00:00,28.01,28.16,27.99,28.11,42600.0,16.4783,16.5665,16.4665,16.5371,42600.0
2010-07-19 11:10:00,28.11,28.23,28.09,28.2,30600.0,16.5371,16.6077,16.5254,16.5901,30600.0
2010-07-19 11:20:00,28.19,28.23,28.15,28.15,62250.0,16.5842,16.6077,16.5606,16.5606,62250.0
2010-07-19 11:30:00,28.15,28.16,28.08,28.1,36300.0,16.5606,16.5665,16.5195,16.5312,36300.0
2010-07-19 11:40:00,28.11,28.17,28.1,28.16,26700.0,16.5371,16.5724,16.5312,16.5665,26700.0
2010-07-19 11:50:00,28.16,28.21,28.15,28.19,55800.0,16.5665,16.5959,16.5606,16.5842,55800.0
2010-07-19 12:00:00,28.19,28.19,28.07,28.12,33750.0,16.5842,16.5842,16.5136,16.543,33750.0
2010-07-19 12:10:00,28.12,28.13,28.05,28.13,35700.0,16.543,16.5489,16.5018,16.5489,35700.0
2010-07-19 12:20:00,28.13,28.18,28.11,28.17,31800.0,16.5489,16.5783,16.5371,16.5724,31800.0
2010-07-19 12:30:00,28.17,28.17,28.09,28.17,45150.0,16.5724,16.5724,16.5254,16.5724,45150.0
2010-07-19 12:40:00,28.17,28.23,28.15,28.23,46800.0,16.5724,16.6077,16.5606,16.6077,46800.0
2010-07-19 12:50:00,28.24,28.26,28.13,28.17,56100.0,16.6136,16.6254,16.5489,16.5724,56100.0
2010-07-19 13:00:00,28.17,28.19,28.15,28.17,29100.0,16.5724,16.5842,16.5606,16.5724,29100.0
2010-07-19 13:10:00,28.17,28.17,28.07,28.08,28050.0,16.5724,16.5724,16.5136,16.5195,28050.0
2010-07-19 13:20:00,28.08,28.13,28.07,28.09,19650.0,16.5195,16.5489,16.5136,16.5254,19650.0
2010-07-19 13:30:00,28.09,28.15,28.07,28.08,36750.0,16.5254,16.5606,16.5136,16.5195,36750.0
2010-07-19 13:40:00,28.09,28.1,28.04,28.06,46500.0,16.5254,16.5312,16.4959,16.5077,46500.0
2010-07-19 13:50:00,28.06,28.09,28.03,28.07,38700.0,16.5077,16.5254,16.4901,16.5136,38700.0
2010-07-19 14:00:00,28.07,28.15,28.07,28.14,44100.0,16.5136,16.5606,16.5136,16.5548,44100.0
2010-07-19 14:10:00,28.14,28.23,28.14,28.22,43650.0,16.5548,16.6077,16.5548,16.6018,43650.0
2010-07-19 14:20:00,28.21,28.24,28.17,28.17,39600.0,16.5959,16.6136,16.5724,16.5724,39600.0
2010-07-19 14:30:00,28.17,28.18,28.13,28.14,85350.0,16.5724,16.5783,16.5489,16.5548,85350.0
2010-07-19 14:40:00,28.15,28.29,28.15,28.27,68250.0,16.5606,16.643,16.5606,16.6312,68250.0
2010-07-19 14:50:00,28.27,28.32,28.23,28.25,99000.0,16.6312,16.6607,16.6077,16.6195,99000.0
2010-07-19 15:00:00,28.23,28.31,28.21,28.31,98100.0,16.6077,16.6548,16.5959,16.6548,98100.0
2010-07-19 15:10:00,28.31,28.33,28.25,28.28,98700.0,16.6548,16.6665,16.6195,16.6371,98700.0
2010-07-19 15:20:00,28.27,28.28,28.15,28.17,141900.0,16.6312,16.6371,16.5606,16.5724,141900.0
2010-07-19 15:30:00,28.17,28.21,28.09,28.12,172200.0,16.5724,16.5959,16.5254,16.543,172200.0
2010-07-19 15:40:00,28.11,28.24,28.11,28.21,208500.0,16.5371,16.6136,16.5371,16.5959,208500.0
2010-07-19 15:50:00,28.21,28.29,28.19,28.25,386400.0,16.5959,16.643,16.5842,16.6195,386400.0
2010-07-20 09:30:00,27.6,27.96,27.59,27.87,202650.0,16.2371,16.4489,16.2312,16.3959,202650.0
2010-07-20 09:40:00,27.89,27.97,27.85,27.96,253650.0,16.4077,16.4548,16.3842,16.4489,253650.0
2010-07-20 09:50:00,27.96,28.21,27.95,28.17,192150.0,16.4489,16.5959,16.443,16.5724,192150.0
2010-07-20 10:00:00,28.17,28.19,27.99,28.05,146250.0,16.5724,16.5842,16.4665,16.5018,146250.0
2010-07-20 10:10:00,28.05,28.2,27.99,28.19,133950.0,16.5018,16.5901,16.4665,16.5842,133950.0
2010-07-20 10:20:00,28.19,28.29,28.16,28.23,178800.0,16.5842,16.643,16.5665,16.6077,178800.0
2010-07-20 10:30:00,28.22,28.32,28.17,28.28,145950.0,16.6018,16.6607,16.5724,16.6371,145950.0
2010-07-20 10:40:00,28.27,28.36,28.25,28.32,129450.0,16.6312,16.6842,16.6195,16.6607,129450.0
2010-07-20 10:50:00,28.31,28.34,28.23,28.27,102450.0,16.6548,16.6724,16.6077,16.6312,102450.0
2010-07-20 11:00:00,28.27,28.43,28.26,28.41,131850.0,16.6312,16.7254,16.6254,16.7136,131850.0
2010-07-20 11:10:00,28.42,28.52,28.39,28.49,75900.0,16.7195,16.7783,16.7018,16.7607,75900.0
2010-07-20 11:20:00,28.5,28.53,28.44,28.46,114000.0,16.7666,16.7842,16.7313,16.743,114000.0
2010-07-20 11:30:00,28.46,28.49,28.43,28.45,42900.0,16.743,16.7607,16.7254,16.7371,42900.0
2010-07-20 11:40:00,28.44,28.45,28.39,28.45,28350.0,16.7313,16.7371,16.7018,16.7371,28350.0
2010-07-20 11:50:00,28.45,28.45,28.37,28.4,44550.0,16.7371,16.7371,16.6901,16.7077,44550.0
2010-07-20 12:00:00,28.39,28.43,28.35,28.37,55200.0,16.7018,16.7254,16.6783,16.6901,55200.0
2010-07-20 12:10:00,28.37,28.37,28.27,28.27,38700.0,16.6901,16.6901,16.6312,16.6312,38700.0
2010-07-20 12:20:00,28.27,28.33,28.25,28.31,25650.0,16.6312,16.6665,16.6195,16.6548,25650.0
2010-07-20 12:30:00,28.32,28.39,28.31,28.35,30600.0,16.6607,16.7018,16.6548,16.6783,30600.0
2010-07-20 12:40:00,28.35,28.47,28.35,28.45,28200.0,16.6783,16.7489,16.6783,16.7371,28200.0
2010-07-20 12:50:00,28.45,28.49,28.42,28.48,60600.0,16.7371,16.7607,16.7195,16.7548,60600.0
2010-07-20 13:00:00,28.49,28.55,28.49,28.52,32400.0,16.7607,16.796,16.7607,16.7783,32400.0
2010-07-20 13:10:00,28.52,28.52,28.45,28.49,43950.0,16.7783,16.7783,16.7371,16.7607,43950.0
2010-07-20 13:20:00,28.51,28.53,28.48,28.5,42000.0,16.7724,16.7842,16.7548,16.7666,42000.0
2010-07-20 13:30:00,28.51,28.71,28.49,28.69,111750.0,16.7724,16.8901,16.7607,16.8783,111750.0
2010-07-20 13:40:00,28.69,28.74,28.67,28.68,86100.0,16.8783,16.9077,16.8666,16.8724,86100.0
2010-07-20 13:50:00,28.67,28.87,28.67,28.84,113250.0,16.8666,16.9842,16.8666,16.9666,113250.0
2010-07-20 14:00:00,28.85,28.86,28.73,28.73,126150.0,16.9725,16.9783,16.9019,16.9019,126150.0
2010-07-20 14:10:00,28.73,28.74,28.67,28.69,67350.0,16.9019,16.9077,16.8666,16.8783,67350.0
2010-07-20 14:20:00,28.69,28.69,28.61,28.67,89850.0,16.8783,16.8783,16.8313,16.8666,89850.0
2010-07-20 14:30:00,28.66,28.73,28.65,28.7,135150.0,16.8607,16.9019,16.8548,16.8842,135150.0
2010-07-20 14:40:00,28.69,28.74,28.64,28.72,112650.0,16.8783,16.9077,16.8489,16.896,112650.0
2010-07-20 14:50:00,28.72,28.74,28.63,28.65,127950.0,16.896,16.9077,16.843,16.8548,127950.0
2010-07-20 15:00:00,28.67,28.75,28.64,28.75,110550.0,16.8666,16.9136,16.8489,16.9136,110550.0
2010-07-20 15:10:00,28.75,28.92,28.73,28.89,268800.0,16.9136,17.0136,16.9019,16.996,268800.0
2010-07-20 15:20:00,28.89,28.99,28.87,28.99,406200.0,16.996,17.0548,16.9842,17.0548,406200.0
2010-07-20 15:30:00,28.98,29.11,28.97,29.0,481800.0,17.0489,17.1254,17.0431,17.0607,481800.0
2010-07-20 15:40:00,29.01,29.17,28.99,29.17,436800.0,17.0666,17.1607,17.0548,17.1607,436800.0
2010-07-20 15:50:00,29.17,29.19,29.1,29.18,675750.0,17.1607,17.1725,17.1195,17.1666,675750.0
2010-07-21 09:30:00,29.4,29.66,29.35,29.59,340650.0,17.296,17.449,17.2666,17.4078,340650.0
2010-07-21 09:40:00,29.59,29.67,29.45,29.67,638100.0,17.4078,17.4549,17.3254,17.4549,638100.0
2010-07-21 09:50:00,29.67,29.74,29.62,29.67,505950.0,17.4549,17.496,17.4255,17.4549,505950.0
2010-07-21 10:00:00,29.66,29.67,29.33,29.4,287700.0,17.449,17.4549,17.2548,17.296,287700.0
2010-07-21 10:10:00,29.41,29.59,29.39,29.49,148350.0,17.3019,17.4078,17.2901,17.349,148350.0
2010-07-21 10:20:00,29.5,29.69,29.43,29.67,214950.0,17.3549,17.4666,17.3137,17.4549,214950.0
2010-07-21 10:30:00,29.67,29.72,29.65,29.67,244350.0,17.4549,17.4843,17.4431,17.4549,244350.0
2010-07-21 10:40:00,29.67,29.77,29.59,29.77,131550.0,17.4549,17.5137,17.4078,17.5137,131550.0
2010-07-21 10:50:00,29.77,29.88,29.75,29.83,144000.0,17.5137,17.5784,17.5019,17.549,144000.0
2010-07-21 11:00:00,29.84,29.84,29.72,29.77,207750.0,17.5549,17.5549,17.4843,17.5137,207750.0
2010-07-21 11:10:00,29.77,29.78,29.58,29.61,122400.0,17.5137,17.5196,17.4019,17.4196,122400.0
2010-07-21 11:20:00,29.61,29.67,29.6,29.67,85800.0,17.4196,17.4549,17.4137,17.4549,85800.0
2010-07-21 11:30:00,29.67,29.69,29.57,29.68,135300.0,17.4549,17.4666,17.396,17.4607,135300.0
2010-07-21 11:40:00,29.69,29.73,29.63,29.69,112500.0,17.4666,17.4902,17.4313,17.4666,112500.0
2010-07-21 11:50:00,29.69,29.82,29.68,29.79,115200.0,17.4666,17.5431,17.4607,17.5255,115200.0
2010-07-21 12:00:00,29.79,29.83,29.77,29.8,104850.0,17.5255,17.549,17.5137,17.5313,104850.0
2010-07-21 12:10:00,29.8,29.93,29.79,29.83,67050.0,17.5313,17.6078,17.5255,17.549,67050.0
2010-07-21 12:20:00,29.82,29.87,29.8,29.84,75300.0,17.5431,17.5725,17.5313,17.5549,75300.0
2010-07-21 12:30:00,29.85,29.93,29.85,29.91,54450.0,17.5608,17.6078,17.5608,17.5961,54450.0
2010-07-21 12:40:00,29.91,29.92,29.8,29.85,56400.0,17.5961,17.6019,17.5313,17.5608,56400.0
2010-07-21 12:50:00,29.85,29.85,29.79,29.8,90300.0,17.5608,17.5608,17.5255,17.5313,90300.0
2010-07-21 13:00:00,29.81,29.83,29.79,29.83,66900.0,17.5372,17.549,17.5255,17.549,66900.0
2010-07-21 13:10:00,29.82,29.86,29.79,29.81,63600.0,17.5431,17.5666,17.5255,17.5372,63600.0
2010-07-21 13:20:00,29.82,29.9,29.81,29.9,75450.0,17.5431,17.5902,17.5372,17.5902,75450.0
2010-07-21 13:30:00,29.91,29.94,29.86,29.88,36900.0,17.5961,17.6137,17.5666,17.5784,36900.0
2010-07-21 13:40:00,29.87,29.93,29.85,29.93,56400.0,17.5725,17.6078,17.5608,17.6078,56400.0
2010-07-21 13:50:00,29.94,29.98,29.87,29.87,65400.0,17.6137,17.6372,17.5725,17.5725,65400.0
2010-07-21 14:00:00,29.87,29.91,29.65,29.65,223200.0,17.5725,17.5961,17.4431,17.4431,223200.0
2010-07-21 14:10:00,29.65,29.65,29.4,29.55,217500.0,17.4431,17.4431,17.296,17.3843,217500.0
2010-07-21 14:20:00,29.55,29.67,29.43,29.61,318000.0,17.3843,17.4549,17.3137,17.4196,318000.0
2010-07-21 14:30:00,29.61,29.81,29.59,29.78,556950.0,17.4196,17.5372,17.4078,17.5196,556950.0
2010-07-21 14:40:00,29.79,29.83,29.59,29.63,137100.0,17.5255,17.549,17.4078,17.4313,137100.0
2010-07-21 14:50:00,29.63,29.67,29.33,29.36,144450.0,17.4313,17.4549,17.2548,17.2725,144450.0
2010-07-21 15:00:00,29.37,29.41,29.3,29.39,405900.0,17.2784,17.3019,17.2372,17.2901,405900.0
2010-07-21 15:10:00,29.38,29.5,29.32,29.32,114300.0,17.2843,17.3549,17.249,17.249,114300.0
2010-07-21 15:20:00,29.31,29.41,29.27,29.3,175950.0,17.2431,17.3019,17.2195,17.2372,175950.0
2010-07-21 15:30:00,29.3,29.43,29.27,29.37,759450.0,17.2372,17.3137,17.2195,17.2784,759450.0
2010-07-21 15:40:00,29.37,29.46,29.32,29.43,349650.0,17.2784,17.3313,17.249,17.3137,349650.0
2010-07-21 15:50:00,29.44,29.5,29.39,29.41,482850.0,17.3196,17.3549,17.2901,17.3019,482850.0
2010-07-22 09:30:00,29.61,30.0,29.57,29.99,211050.0,17.4196,17.649,17.396,17.6431,211050.0
2010-07-22 09:40:00,29.99,30.17,29.93,30.16,304650.0,17.6431,17.749,17.6078,17.7431,304650.0
2010-07-22 09:50:00,30.17,30.25,30.05,30.25,174300.0,17.749,17.7961,17.6784,17.7961,174300.0
2010-07-22 10:00:00,30.25,30.57,30.25,30.49,492000.0,17.7961,17.9843,17.7961,17.9373,492000.0
2010-07-22 10:10:00,30.51,30.63,30.49,30.53,267150.0,17.949,18.0196,17.9373,17.9608,267150.0
2010-07-22 10:20:00,30.55,30.65,30.54,30.61,302250.0,17.9726,18.0314,17.9667,18.0079,302250.0
2010-07-22 10:30:00,30.61,30.67,30.57,30.61,244950.0,18.0079,18.0432,17.9843,18.0079,244950.0
2010-07-22 10:40:00,30.61,30.69,30.61,30.69,288900.0,18.0079,18.0549,18.0079,18.0549,288900.0
2010-07-22 10:50:00,30.68,30.74,30.64,30.69,147900.0,18.049,18.0843,18.0255,18.0549,147900.0
2010-07-22 11:00:00,30.7,30.79,30.67,30.7,308700.0,18.0608,18.1138,18.0432,18.0608,308700.0
2010-07-22 11:10:00,30.7,30.71,30.52,30.58,221850.0,18.0608,18.0667,17.9549,17.9902,221850.0
2010-07-22 11:20:00,30.57,30.59,30.53,30.55,112200.0,17.9843,17.9961,17.9608,17.9726,112200.0
2010-07-22 11:30:00,30.55,30.59,30.47,30.47,87000.0,17.9726,17.9961,17.9255,17.9255,87000.0
2010-07-22 11:40:00,30.47,30.5,30.41,30.47,146550.0,17.9255,17.9432,17.8902,17.9255,146550.0
2010-07-22 11:50:00,30.48,30.49,30.41,30.46,106800.0,17.9314,17.9373,17.8902,17.9196,106800.0
2010-07-22 12:00:00,30.46,30.55,30.43,30.45,126150.0,17.9196,17.9726,17.902,17.9137,126150.0
2010-07-22 12:10:00,30.45,30.48,30.41,30.47,93600.0,17.9137,17.9314,17.8902,17.9255,93600.0
2010-07-22 12:20:00,30.47,30.51,30.37,30.42,271350.0,17.9255,17.949,17.8667,17.8961,271350.0
2010-07-22 12:30:00,30.43,30.44,30.39,30.43,44550.0,17.902,17.9079,17.8784,17.902,44550.0
2010-07-22 12:40:00,30.43,30.47,30.37,30.41,54900.0,17.902,17.9255,17.8667,17.8902,54900.0
2010-07-22 12:50:00,30.41,30.45,30.37,30.38,75000.0,17.8902,17.9137,17.8667,17.8726,75000.0
2010-07-22 13:00:00,30.38,30.41,30.35,30.39,107550.0,17.8726,17.8902,17.8549,17.8784,107550.0
2010-07-22 13:10:00,30.38,30.48,30.37,30.47,135600.0,17.8726,17.9314,17.8667,17.9255,135600.0
2010-07-22 13:20:00,30.47,30.47,30.37,30.39,91650.0,17.9255,17.9255,17.8667,17.8784,91650.0
2010-07-22 13:30:00,30.39,30.46,30.37,30.44,61950.0,17.8784,17.9196,17.8667,17.9079,61950.0
2010-07-22 13:40:00,30.44,30.45,30.35,30.37,95550.0,17.9079,17.9137,17.8549,17.8667,95550.0
2010-07-22 13:50:00,30.37,30.41,30.3,30.31,129600.0,17.8667,17.8902,17.8255,17.8314,129600.0
2010-07-22 14:00:00,30.31,30.44,30.31,30.43,100050.0,17.8314,17.9079,17.8314,17.902,100050.0
2010-07-22 14:10:00,30.43,30.47,30.39,30.4,60150.0,17.902,17.9255,17.8784,17.8843,60150.0
2010-07-22 14:20:00,30.41,30.49,30.39,30.49,63300.0,17.8902,17.9373,17.8784,17.9373,63300.0
2010-07-22 14:30:00,30.48,30.49,30.41,30.47,142050.0,17.9314,17.9373,17.8902,17.9255,142050.0
2010-07-22 14:40:00,30.45,30.49,30.41,30.47,123000.0,17.9137,17.9373,17.8902,17.9255,123000.0
2010-07-22 14:50:00,30.46,30.55,30.44,30.55,155850.0,17.9196,17.9726,17.9079,17.9726,155850.0
2010-07-22 15:00:00,30.55,30.56,30.46,30.5,111000.0,17.9726,17.9785,17.9196,17.9432,111000.0
2010-07-22 15:10:00,30.49,30.6,30.47,30.58,105150.0,17.9373,18.002,17.9255,17.9902,105150.0
2010-07-22 15:20:00,30.57,30.57,30.51,30.52,197700.0,17.9843,17.9843,17.949,17.9549,197700.0
2010-07-22 15:30:00,30.52,30.54,30.34,30.39,297900.0,17.9549,17.9667,17.849,17.8784,297900.0
2010-07-22 15:40:00,30.39,30.53,30.33,30.53,332250.0,17.8784,17.9608,17.8431,17.9608,332250.0
2010-07-22 15:50:00,30.52,30.59,30.46,30.52,382500.0,17.9549,17.9961,17.9196,17.9549,382500.0
2010-07-23 09:30:00,30.43,30.52,29.95,30.37,175350.0,17.902,17.9549,17.6196,17.8667,175350.0
2010-07-23 09:40:00,30.37,30.57,30.37,30.52,190200.0,17.8667,17.9843,17.8667,17.9549,190200.0
2010-07-23 09:50:00,30.53,30.53,30.37,30.41,172950.0,17.9608,17.9608,17.8667,17.8902,172950.0
2010-07-23 10:00:00,30.42,30.5,30.37,30.47,143250.0,17.8961,17.9432,17.8667,17.9255,143250.0
2010-07-23 10:10:00,30.47,30.53,30.41,30.45,195000.0,17.9255,17.9608,17.8902,17.9137,195000.0
2010-07-23 10:20:00,30.46,30.54,30.4,30.53,198300.0,17.9196,17.9667,17.8843,17.9608,198300.0
2010-07-23 10:30:00,30.53,30.78,30.53,30.69,268950.0,17.9608,18.1079,17.9608,18.0549,268950.0
2010-07-23 10:40:00,30.69,30.71,30.62,30.65,111600.0,18.0549,18.0667,18.0138,18.0314,111600.0
2010-07-23 10:50:00,30.65,30.66,30.52,30.53,216150.0,18.0314,18.0373,17.9549,17.9608,216150.0
2010-07-23 11:00:00,30.52,30.64,30.51,30.54,270750.0,17.9549,18.0255,17.949,17.9667,270750.0
2010-07-23 11:10:00,30.56,30.59,30.5,30.53,188700.0,17.9785,17.9961,17.9432,17.9608,188700.0
2010-07-23 11:20:00,30.52,30.61,30.51,30.61,146100.0,17.9549,18.0079,17.949,18.0079,146100.0
2010-07-23 11:30:00,30.6,30.69,30.59,30.67,85200.0,18.002,18.0549,17.9961,18.0432,85200.0
2010-07-23 11:40:00,30.67,30.67,30.57,30.67,95850.0,18.0432,18.0432,17.9843,18.0432,95850.0
2010-07-23 11:50:00,30.66,30.67,30.62,30.67,199200.0,18.0373,18.0432,18.0138,18.0432,199200.0
2010-07-23 12:00:00,30.67,30.82,30.62,30.66,343350.0,18.0432,18.1314,18.0138,18.0373,343350.0
2010-07-23 12:10:00,30.66,30.71,30.61,30.69,308250.0,18.0373,18.0667,18.0079,18.0549,308250.0
2010-07-23 12:20:00,30.69,30.71,30.63,30.67,221400.0,18.0549,18.0667,18.0196,18.0432,221400.0
2010-07-23 12:30:00,30.67,30.72,30.62,30.67,181650.0,18.0432,18.0726,18.0138,18.0432,181650.0
2010-07-23 12:40:00,30.67,30.69,30.54,30.59,111150.0,18.0432,18.0549,17.9667,17.9961,111150.0
2010-07-23 12:50:00,30.59,30.7,30.57,30.7,119400.0,17.9961,18.0608,17.9843,18.0608,119400.0
2010-07-23 13:00:00,30.71,30.71,30.59,30.65,106950.0,18.0667,18.0667,17.9961,18.0314,106950.0
2010-07-23 13:10:00,30.65,30.79,30.63,30.75,149400.0,18.0314,18.1138,18.0196,18.0902,149400.0
2010-07-23 13:20:00,30.75,30.89,30.74,30.89,266400.0,18.0902,18.1726,18.0843,18.1726,266400.0
2010-07-23 13:30:00,30.9,30.96,30.77,30.8,177000.0,18.1785,18.2138,18.102,18.1196,177000.0
2010-07-23 13:40:00,30.79,30.81,30.73,30.75,116700.0,18.1138,18.1255,18.0785,18.0902,116700.0
2010-07-23 13:50:00,30.76,30.84,30.75,30.78,100200.0,18.0961,18.1432,18.0902,18.1079,100200.0
2010-07-23 14:00:00,30.79,30.85,30.75,30.81,108900.0,18.1138,18.1491,18.0902,18.1255,108900.0
2010-07-23 14:10:00,30.82,30.87,30.8,30.87,77550.0,18.1314,18.1608,18.1196,18.1608,77550.0
2010-07-23 14:20:00,30.86,30.87,30.77,30.8,90900.0,18.1549,18.1608,18.102,18.1196,90900.0
2010-07-23 14:30:00,30.8,30.81,30.7,30.77,146700.0,18.1196,18.1255,18.0608,18.102,146700.0
2010-07-23 14:40:00,30.77,30.84,30.69,30.81,297450.0,18.102,18.1432,18.0549,18.1255,297450.0
2010-07-23 14:50:00,30.81,30.91,30.79,30.85,133650.0,18.1255,18.1844,18.1138,18.1491,133650.0
2010-07-23 15:00:00,30.85,30.87,30.8,30.86,108450.0,18.1491,18.1608,18.1196,18.1549,108450.0
2010-07-23 15:10:00,30.86,30.86,30.77,30.83,182850.0,18.1549,18.1549,18.102,18.1373,182850.0
2010-07-23 15:20:00,30.82,30.89,30.78,30.87,132300.0,18.1314,18.1726,18.1079,18.1608,132300.0
2010-07-23 15:30:00,30.86,30.93,30.77,30.81,147900.0,18.1549,18.1961,18.102,18.1255,147900.0
2010-07-23 15:40:00,30.81,30.85,30.69,30.73,434100.0,18.1255,18.1491,18.0549,18.0785,434100.0
2010-07-23 15:50:00,30.74,30.78,30.64,30.77,743400.0,18.0843,18.1079,18.0255,18.102,743400.0
2010-07-26 09:30:00,30.67,30.97,30.63,30.87,147000.0,18.0432,18.2197,18.0196,18.1608,147000.0
2010-07-26 09:40:00,30.87,31.06,30.83,31.06,169650.0,18.1608,18.2726,18.1373,18.2726,169650.0
2010-07-26 09:50:00,31.06,31.15,31.01,31.07,221100.0,18.2726,18.3255,18.2432,18.2785,221100.0
2010-07-26 10:00:00,31.07,31.27,31.07,31.25,340800.0,18.2785,18.3961,18.2785,18.3844,340800.0
2010-07-26 10:10:00,31.27,31.37,31.16,31.33,316800.0,18.3961,18.455,18.3314,18.4314,316800.0
2010-07-26 10:20:00,31.33,31.35,31.21,31.33,268050.0,18.4314,18.4432,18.3608,18.4314,268050.0
2010-07-26 10:30:00,31.35,31.49,31.19,31.48,235650.0,18.4432,18.5256,18.3491,18.5197,235650.0
2010-07-26 10:40:00,31.48,31.5,31.37,31.4,195300.0,18.5197,18.5315,18.455,18.4726,195300.0
2010-07-26 10:50:00,31.4,31.57,31.31,31.43,306300.0,18.4726,18.5726,18.4197,18.4903,306300.0
2010-07-26 11:00:00,31.44,31.55,31.42,31.48,234900.0,18.4962,18.5609,18.4844,18.5197,234900.0
2010-07-26 11:10:00,31.48,31.65,31.46,31.64,247950.0,18.5197,18.6197,18.5079,18.6138,247950.0
2010-07-26 11:20:00,31.64,31.64,31.51,31.61,238800.0,18.6138,18.6138,18.5373,18.5962,238800.0
2010-07-26 11:30:00,31.61,31.61,31.5,31.5,180900.0,18.5962,18.5962,18.5315,18.5315,180900.0
2010-07-26 11:40:00,31.5,31.59,31.47,31.49,194400.0,18.5315,18.5844,18.5138,18.5256,194400.0
2010-07-26 11:50:00,31.49,31.49,31.41,31.41,129450.0,18.5256,18.5256,18.4785,18.4785,129450.0
2010-07-26 12:00:00,31.42,31.43,31.38,31.39,172050.0,18.4844,18.4903,18.4609,18.4667,172050.0
2010-07-26 12:10:00,31.39,31.41,31.36,31.41,172500.0,18.4667,18.4785,18.4491,18.4785,172500.0
2010-07-26 12:20:00,31.41,31.52,31.4,31.51,67500.0,18.4785,18.5432,18.4726,18.5373,67500.0
2010-07-26 12:30:00,31.52,31.53,31.42,31.43,84300.0,18.5432,18.5491,18.4844,18.4903,84300.0
2010-07-26 12:40:00,31.43,31.43,31.38,31.38,112800.0,18.4903,18.4903,18.4609,18.4609,112800.0
2010-07-26 12:50:00,31.39,31.41,31.33,31.37,173100.0,18.4667,18.4785,18.4314,18.455,173100.0
2010-07-26 13:00:00,31.37,31.37,31.25,31.25,120150.0,18.455,18.455,18.3844,18.3844,120150.0
2010-07-26 13:10:00,31.26,31.32,31.25,31.29,62400.0,18.3903,18.4256,18.3844,18.4079,62400.0
2010-07-26 13:20:00,31.29,31.31,31.25,31.29,44250.0,18.4079,18.4197,18.3844,18.4079,44250.0
2010-07-26 13:30:00,31.3,31.33,31.27,31.31,85500.0,18.4138,18.4314,18.3961,18.4197,85500.0
2010-07-26 13:40:00,31.31,31.34,31.25,31.25,92250.0,18.4197,18.4373,18.3844,18.3844,92250.0
2010-07-26 13:50:00,31.26,31.26,31.18,31.18,79800.0,18.3903,18.3903,18.3432,18.3432,79800.0
2010-07-26 14:00:00,31.19,31.23,31.17,31.18,66450.0,18.3491,18.3726,18.3373,18.3432,66450.0
2010-07-26 14:10:00,31.17,31.26,31.17,31.24,60600.0,18.3373,18.3903,18.3373,18.3785,60600.0
2010-07-26 14:20:00,31.25,31.25,31.15,31.16,73950.0,18.3844,18.3844,18.3255,18.3314,73950.0
2010-07-26 14:30:00,31.16,31.17,31.09,31.1,93450.0,18.3314,18.3373,18.2903,18.2961,93450.0
2010-07-26 14:40:00,31.1,31.16,31.09,31.12,98250.0,18.2961,18.3314,18.2903,18.3079,98250.0
2010-07-26 14:50:00,31.11,31.17,31.09,31.15,126900.0,18.302,18.3373,18.2903,18.3255,126900.0
2010-07-26 15:00:00,31.17,31.23,31.13,31.22,151800.0,18.3373,18.3726,18.3138,18.3667,151800.0
2010-07-26 15:10:00,31.22,31.28,31.22,31.27,114750.0,18.3667,18.402,18.3667,18.3961,114750.0
2010-07-26 15:20:00,31.27,31.37,31.27,31.35,163050.0,18.3961,18.455,18.3961,18.4432,163050.0
2010-07-26 15:30:00,31.35,31.37,31.27,31.33,169500.0,18.4432,18.455,18.3961,18.4314,169500.0
2010-07-26 15:40:00,31.33,31.38,31.3,31.37,257700.0,18.4314,18.4609,18.4138,18.455,257700.0
2010-07-26 15:50:00,31.38,31.43,31.32,31.33,434850.0,18.4609,18.4903,18.4256,18.4314,434850.0
2010-07-27 09:30:00,31.67,31.72,31.01,31.21,224100.0,18.6315,18.6609,18.2432,18.3608,224100.0
2010-07-27 09:40:00,31.22,31.3,30.78,30.81,363900.0,18.3667,18.4138,18.1079,18.1255,363900.0
2010-07-27 09:50:00,30.83,30.84,30.57,30.57,500250.0,18.1373,18.1432,17.9843,17.9843,500250.0
2010-07-27 10:00:00,30.54,30.69,30.38,30.43,282750.0,17.9667,18.0549,17.8726,17.902,282750.0
2010-07-27 10:10:00,30.42,30.47,30.29,30.43,194250.0,17.8961,17.9255,17.8196,17.902,194250.0
2010-07-27 10:20:00,30.44,30.52,30.37,30.47,170400.0,17.9079,17.9549,17.8667,17.9255,170400.0
2010-07-27 10:30:00,30.47,30.51,30.4,30.41,143550.0,17.9255,17.949,17.8843,17.8902,143550.0
2010-07-27 10:40:00,30.41,30.46,30.32,30.36,132450.0,17.8902,17.9196,17.8373,17.8608,132450.0
2010-07-27 10:50:00,30.36,30.36,30.18,30.21,310950.0,17.8608,17.8608,17.7549,17.7725,310950.0
2010-07-27 11:00:00,30.23,30.23,30.1,30.13,153750.0,17.7843,17.7843,17.7078,17.7255,153750.0
2010-07-27 11:10:00,30.13,30.19,30.05,30.07,152850.0,17.7255,17.7608,17.6784,17.6902,152850.0
2010-07-27 11:20:00,30.06,30.16,30.0,30.13,122850.0,17.6843,17.7431,17.649,17.7255,122850.0
2010-07-27 11:30:00,30.13,30.33,30.13,30.31,128250.0,17.7255,17.8431,17.7255,17.8314,128250.0
2010-07-27 11:40:00,30.31,30.43,30.26,30.27,153450.0,17.8314,17.902,17.802,17.8078,153450.0
2010-07-27 11:50:00,30.27,30.42,30.27,30.42,121950.0,17.8078,17.8961,17.8078,17.8961,121950.0
2010-07-27 12:00:00,30.42,30.5,30.39,30.49,113250.0,17.8961,17.9432,17.8784,17.9373,113250.0
2010-07-27 12:10:00,30.5,30.51,30.43,30.43,232950.0,17.9432,17.949,17.902,17.902,232950.0
2010-07-27 12:20:00,30.42,30.53,30.39,30.51,100350.0,17.8961,17.9608,17.8784,17.949,100350.0
2010-07-27 12:30:00,30.52,30.58,30.51,30.53,80700.0,17.9549,17.9902,17.949,17.9608,80700.0
2010-07-27 12:40:00,30.54,30.55,30.31,30.31,96000.0,17.9667,17.9726,17.8314,17.8314,96000.0
2010-07-27 12:50:00,30.32,30.32,30.1,30.16,204750.0,17.8373,17.8373,17.7078,17.7431,204750.0
2010-07-27 13:00:00,30.16,30.27,30.11,30.13,145050.0,17.7431,17.8078,17.7137,17.7255,145050.0
2010-07-27 13:10:00,30.13,30.14,30.02,30.13,109350.0,17.7255,17.7314,17.6608,17.7255,109350.0
2010-07-27 13:20:00,30.13,30.23,30.02,30.03,128100.0,17.7255,17.7843,17.6608,17.6667,128100.0
2010-07-27 13:30:00,30.04,30.05,29.93,29.97,118200.0,17.6725,17.6784,17.6078,17.6314,118200.0
2010-07-27 13:40:00,29.97,30.22,29.96,30.2,109950.0,17.6314,17.7784,17.6255,17.7667,109950.0
2010-07-27 13:50:00,30.21,30.24,30.09,30.09,146100.0,17.7725,17.7902,17.702,17.702,146100.0
2010-07-27 14:00:00,30.09,30.17,30.05,30.13,117000.0,17.702,17.749,17.6784,17.7255,117000.0
2010-07-27 14:10:00,30.13,30.24,30.09,30.22,152250.0,17.7255,17.7902,17.702,17.7784,152250.0
2010-07-27 14:20:00,30.22,30.22,30.1,30.12,166650.0,17.7784,17.7784,17.7078,17.7196,166650.0
2010-07-27 14:30:00,30.12,30.17,30.11,30.13,235800.0,17.7196,17.749,17.7137,17.7255,235800.0
2010-07-27 14:40:00,30.13,30.17,30.11,30.15,124650.0,17.7255,17.749,17.7137,17.7372,124650.0
2010-07-27 14:50:00,30.16,30.18,30.08,30.09,160500.0,17.7431,17.7549,17.6961,17.702,160500.0
2010-07-27 15:00:00,30.1,30.25,30.09,30.24,164400.0,17.7078,17.7961,17.702,17.7902,164400.0
2010-07-27 15:10:00,30.24,30.33,30.19,30.33,230100.0,17.7902,17.8431,17.7608,17.8431,230100.0
2010-07-27 15:20:00,30.33,30.5,30.32,30.46,344100.0,17.8431,17.9432,17.8373,17.9196,344100.0
2010-07-27 15:30:00,30.45,30.49,30.35,30.44,261300.0,17.9137,17.9373,17.8549,17.9079,261300.0
2010-07-27 15:40:00,30.43,30.5,30.42,30.44,266100.0,17.902,17.9432,17.8961,17.9079,266100.0
2010-07-27 15:50:00,30.44,30.5,30.39,30.41,559650.0,17.9079,17.9432,17.8784,17.8902,559650.0
2010-07-28 09:30:00,30.8,30.94,30.39,30.69,353250.0,18.1196,18.202,17.8784,18.0549,353250.0
2010-07-28 09:40:00,30.65,30.69,30.5,30.51,180300.0,18.0314,18.0549,17.9432,17.949,180300.0
2010-07-28 09:50:00,30.51,30.59,30.43,30.59,62400.0,17.949,17.9961,17.902,17.9961,62400.0
2010-07-28 10:00:00,30.61,30.68,30.61,30.61,99750.0,18.0079,18.049,18.0079,18.0079,99750.0
2010-07-28 10:10:00,30.61,30.61,30.42,30.43,96150.0,18.0079,18.0079,17.8961,17.902,96150.0
2010-07-28 10:20:00,30.43,30.43,30.3,30.32,112800.0,17.902,17.902,17.8255,17.8373,112800.0
2010-07-28 10:30:00,30.32,30.34,30.25,30.29,102150.0,17.8373,17.849,17.7961,17.8196,102150.0
2010-07-28 10:40:00,30.3,30.39,30.28,30.35,138150.0,17.8255,17.8784,17.8137,17.8549,138150.0
2010-07-28 10:50:00,30.37,30.44,30.33,30.41,83550.0,17.8667,17.9079,17.8431,17.8902,83550.0
2010-07-28 11:00:00,30.41,30.41,30.29,30.33,57600.0,17.8902,17.8902,17.8196,17.8431,57600.0
2010-07-28 11:10:00,30.33,30.37,30.24,30.29,100200.0,17.8431,17.8667,17.7902,17.8196,100200.0
2010-07-28 11:20:00,30.28,30.37,30.28,30.32,63600.0,17.8137,17.8667,17.8137,17.8373,63600.0
2010-07-28 11:30:00,30.31,30.4,30.29,30.38,70950.0,17.8314,17.8843,17.8196,17.8726,70950.0
2010-07-28 11:40:00,30.37,30.39,30.31,30.33,60000.0,17.8667,17.8784,17.8314,17.8431,60000.0
2010-07-28 11:50:00,30.32,30.39,30.31,30.36,36900.0,17.8373,17.8784,17.8314,17.8608,36900.0
2010-07-28 12:00:00,30.36,30.41,30.33,30.41,25950.0,17.8608,17.8902,17.8431,17.8902,25950.0
2010-07-28 12:10:00,30.41,30.45,30.37,30.41,79050.0,17.8902,17.9137,17.8667,17.8902,79050.0
2010-07-28 12:20:00,30.41,30.42,30.31,30.31,56250.0,17.8902,17.8961,17.8314,17.8314,56250.0
2010-07-28 12:30:00,30.31,30.33,30.29,30.33,32100.0,17.8314,17.8431,17.8196,17.8431,32100.0
2010-07-28 12:40:00,30.33,30.36,30.32,30.33,17250.0,17.8431,17.8608,17.8373,17.8431,17250.0
2010-07-28 12:50:00,30.33,30.41,30.33,30.35,91800.0,17.8431,17.8902,17.8431,17.8549,91800.0
2010-07-28 13:00:00,30.35,30.35,30.29,30.33,91350.0,17.8549,17.8549,17.8196,17.8431,91350.0
2010-07-28 13:10:00,30.33,30.33,30.27,30.27,31050.0,17.8431,17.8431,17.8078,17.8078,31050.0
2010-07-28 13:20:00,30.27,30.29,30.21,30.22,65250.0,17.8078,17.8196,17.7725,17.7784,65250.0
2010-07-28 13:30:00,30.21,30.24,30.17,30.19,81750.0,17.7725,17.7902,17.749,17.7608,81750.0
2010-07-28 13:40:00,30.19,30.22,30.15,30.21,75900.0,17.7608,17.7784,17.7372,17.7725,75900.0
2010-07-28 13:50:00,30.21,30.26,30.18,30.21,57900.0,17.7725,17.802,17.7549,17.7725,57900.0
2010-07-28 14:00:00,30.21,30.29,30.15,30.26,96150.0,17.7725,17.8196,17.7372,17.802,96150.0
2010-07-28 14:10:00,30.25,30.28,30.17,30.17,84900.0,17.7961,17.8137,17.749,17.749,84900.0
2010-07-28 14:20:00,30.17,30.19,30.11,30.15,103950.0,17.749,17.7608,17.7137,17.7372,103950.0
2010-07-28 14:30:00,30.15,30.24,30.15,30.23,127650.0,17.7372,17.7902,17.7372,17.7843,127650.0
2010-07-28 14:40:00,30.23,30.26,30.13,30.13,63600.0,17.7843,17.802,17.7255,17.7255,63600.0
2010-07-28 14:50:00,30.13,30.19,30.09,30.11,125400.0,17.7255,17.7608,17.702,17.7137,125400.0
2010-07-28 15:00:00,30.11,30.13,30.04,30.05,257550.0,17.7137,17.7255,17.6725,17.6784,257550.0
2010-07-28 15:10:00,30.05,30.11,30.04,30.09,404850.0,17.6784,17.7137,17.6725,17.702,404850.0
2010-07-28 15:20:00,30.08,30.17,30.06,30.16,106350.0,17.6961,17.749,17.6843,17.7431,106350.0
2010-07-28 15:30:00,30.16,30.27,30.15,30.23,117600.0,17.7431,17.8078,17.7372,17.7843,117600.0
2010-07-28 15:40:00,30.23,30.37,30.17,30.35,231000.0,17.7843,17.8667,17.749,17.8549,231000.0
2010-07-28 15:50:00,30.35,30.42,30.31,30.37,495750.0,17.8549,17.8961,17.8314,17.8667,495750.0
2010-07-29 09:30:00,30.63,30.77,30.57,30.74,176100.0,18.0196,18.102,17.9843,18.0843,176100.0
2010-07-29 09:40:00,30.77,30.85,30.67,30.71,124800.0,18.102,18.1491,18.0432,18.0667,124800.0
2010-07-29 09:50:00,30.7,30.79,30.62,30.66,99300.0,18.0608,18.1138,18.0138,18.0373,99300.0
2010-07-29 10:00:00,30.66,30.67,30.43,30.43,159300.0,18.0373,18.0432,17.902,17.902,159300.0
2010-07-29 10:10:00,30.43,30.43,30.33,30.39,168900.0,17.902,17.902,17.8431,17.8784,168900.0
2010-07-29 10:20:00,30.4,30.42,30.28,30.28,145050.0,17.8843,17.8961,17.8137,17.8137,145050.0
2010-07-29 10:30:00,30.28,30.35,30.22,30.24,211350.0,17.8137,17.8549,17.7784,17.7902,211350.0
2010-07-29 10:40:00,30.23,30.28,30.17,30.27,153450.0,17.7843,17.8137,17.749,17.8078,153450.0
2010-07-29 10:50:00,30.27,30.31,30.22,30.25,79950.0,17.8078,17.8314,17.7784,17.7961,79950.0
2010-07-29 11:00:00,30.25,30.28,30.11,30.17,140100.0,17.7961,17.8137,17.7137,17.749,140100.0
2010-07-29 11:10:00,30.17,30.24,30.03,30.03,210900.0,17.749,17.7902,17.6667,17.6667,210900.0
2010-07-29 11:20:00,30.03,30.11,29.96,30.05,222900.0,17.6667,17.7137,17.6255,17.6784,222900.0
2010-07-29 11:30:00,30.05,30.07,29.91,30.06,205050.0,17.6784,17.6902,17.5961,17.6843,205050.0
2010-07-29 11:40:00,30.05,30.05,29.98,30.03,162300.0,17.6784,17.6784,17.6372,17.6667,162300.0
2010-07-29 11:50:00,30.03,30.07,29.95,30.0,156150.0,17.6667,17.6902,17.6196,17.649,156150.0
2010-07-29 12:00:00,30.0,30.05,29.95,30.04,376200.0,17.649,17.6784,17.6196,17.6725,376200.0
2010-07-29 12:10:00,30.04,30.07,29.99,30.05,124200.0,17.6725,17.6902,17.6431,17.6784,124200.0
2010-07-29 12:20:00,30.05,30.05,29.99,30.0,70800.0,17.6784,17.6784,17.6431,17.649,70800.0
2010-07-29 12:30:00,30.01,30.05,29.99,30.01,112650.0,17.6549,17.6784,17.6431,17.6549,112650.0
2010-07-29 12:40:00,30.0,30.11,29.99,30.06,79050.0,17.649,17.7137,17.6431,17.6843,79050.0
2010-07-29 12:50:00,30.07,30.2,30.04,30.2,67950.0,17.6902,17.7667,17.6725,17.7667,67950.0
2010-07-29 13:00:00,30.2,30.28,30.17,30.27,46500.0,17.7667,17.8137,17.749,17.8078,46500.0
2010-07-29 13:10:00,30.27,30.33,30.24,30.27,46050.0,17.8078,17.8431,17.7902,17.8078,46050.0
2010-07-29 13:20:00,30.27,30.32,30.23,30.32,37950.0,17.8078,17.8373,17.7843,17.8373,37950.0
2010-07-29 13:30:00,30.33,30.41,30.31,30.41,79500.0,17.8431,17.8902,17.8314,17.8902,79500.0
2010-07-29 13:40:00,30.41,30.44,30.37,30.43,64650.0,17.8902,17.9079,17.8667,17.902,64650.0
2010-07-29 13:50:00,30.43,30.47,30.36,30.37,64800.0,17.902,17.9255,17.8608,17.8667,64800.0
2010-07-29 14:00:00,30.37,30.4,30.27,30.29,76650.0,17.8667,17.8843,17.8078,17.8196,76650.0
2010-07-29 14:10:00,30.27,30.37,30.27,30.36,53100.0,17.8078,17.8667,17.8078,17.8608,53100.0
2010-07-29 14:20:00,30.36,30.43,30.35,30.41,63600.0,17.8608,17.902,17.8549,17.8902,63600.0
2010-07-29 14:30:00,30.41,30.53,30.39,30.51,83100.0,17.8902,17.9608,17.8784,17.949,83100.0
2010-07-29 14:40:00,30.51,30.55,30.45,30.55,116700.0,17.949,17.9726,17.9137,17.9726,116700.0
2010-07-29 14:50:00,30.54,30.57,30.43,30.48,88350.0,17.9667,17.9843,17.902,17.9314,88350.0
2010-07-29 15:00:00,30.48,30.52,30.44,30.47,96450.0,17.9314,17.9549,17.9079,17.9255,96450.0
2010-07-29 15:10:00,30.47,30.61,30.47,30.56,129300.0,17.9255,18.0079,17.9255,17.9785,129300.0
2010-07-29 15:20:00,30.57,30.61,30.54,30.58,105600.0,17.9843,18.0079,17.9667,17.9902,105600.0
2010-07-29 15:30:00,30.58,30.6,30.45,30.51,177450.0,17.9902,18.002,17.9137,17.949,177450.0
2010-07-29 15:40:00,30.5,30.53,30.41,30.44,227100.0,17.9432,17.9608,17.8902,17.9079,227100.0
2010-07-29 15:50:00,30.43,30.48,30.39,30.39,263100.0,17.902,17.9314,17.8784,17.8784,263100.0
2010-07-30 09:30:00,29.87,30.08,29.87,30.03,160800.0,17.5725,17.6961,17.5725,17.6667,160800.0
2010-07-30 09:40:00,30.03,30.27,30.01,30.09,69750.0,17.6667,17.8078,17.6549,17.702,69750.0
2010-07-30 09:50:00,30.07,30.22,29.97,30.11,91650.0,17.6902,17.7784,17.6314,17.7137,91650.0
2010-07-30 10:00:00,30.09,30.43,30.07,30.4,117900.0,17.702,17.902,17.6902,17.8843,117900.0
2010-07-30 10:10:00,30.41,30.42,30.24,30.26,58500.0,17.8902,17.8961,17.7902,17.802,58500.0
2010-07-30 10:20:00,30.25,30.31,30.23,30.3,22950.0,17.7961,17.8314,17.7843,17.8255,22950.0
2010-07-30 10:30:00,30.3,30.43,30.3,30.39,92700.0,17.8255,17.902,17.8255,17.8784,92700.0
2010-07-30 10:40:00,30.39,30.61,30.39,30.52,137700.0,17.8784,18.0079,17.8784,17.9549,137700.0
2010-07-30 10:50:00,30.53,30.55,30.45,30.49,57300.0,17.9608,17.9726,17.9137,17.9373,57300.0
2010-07-30 11:00:00,30.49,30.56,30.45,30.51,42300.0,17.9373,17.9785,17.9137,17.949,42300.0
2010-07-30 11:10:00,30.52,30.53,30.35,30.37,97200.0,17.9549,17.9608,17.8549,17.8667,97200.0
2010-07-30 11:20:00,30.38,30.38,30.26,30.29,83100.0,17.8726,17.8726,17.802,17.8196,83100.0
2010-07-30 11:30:00,30.3,30.35,30.24,30.3,68700.0,17.8255,17.8549,17.7902,17.8255,68700.0
2010-07-30 11:40:00,30.3,30.35,30.25,30.27,59100.0,17.8255,17.8549,17.7961,17.8078,59100.0
2010-07-30 11:50:00,30.29,30.34,30.25,30.31,48750.0,17.8196,17.849,17.7961,17.8314,48750.0
2010-07-30 12:00:00,30.31,30.38,30.3,30.38,72900.0,17.8314,17.8726,17.8255,17.8726,72900.0
2010-07-30 12:10:00,30.38,30.41,30.32,30.4,71400.0,17.8726,17.8902,17.8373,17.8843,71400.0
2010-07-30 12:20:00,30.4,30.51,30.4,30.46,67650.0,17.8843,17.949,17.8843,17.9196,67650.0
2010-07-30 12:30:00,30.46,30.51,30.41,30.5,28500.0,17.9196,17.949,17.8902,17.9432,28500.0
2010-07-30 12:40:00,30.51,30.56,30.51,30.53,29550.0,17.949,17.9785,17.949,17.9608,29550.0
2010-07-30 12:50:00,30.53,30.57,30.51,30.53,43950.0,17.9608,17.9843,17.949,17.9608,43950.0
2010-07-30 13:00:00,30.53,30.57,30.52,30.56,26550.0,17.9608,17.9843,17.9549,17.9785,26550.0
2010-07-30 13:10:00,30.56,30.56,30.43,30.46,99000.0,17.9785,17.9785,17.902,17.9196,99000.0
2010-07-30 13:20:00,30.46,30.47,30.41,30.43,38250.0,17.9196,17.9255,17.8902,17.902,38250.0
2010-07-30 13:30:00,30.42,30.42,30.33,30.38,29850.0,17.8961,17.8961,17.8431,17.8726,29850.0
2010-07-30 13:40:00,30.39,30.39,30.31,30.39,37500.0,17.8784,17.8784,17.8314,17.8784,37500.0
2010-07-30 13:50:00,30.39,30.43,30.23,30.24,55800.0,17.8784,17.902,17.7843,17.7902,55800.0
2010-07-30 14:00:00,30.24,30.29,30.21,30.25,47550.0,17.7902,17.8196,17.7725,17.7961,47550.0
2010-07-30 14:10:00,30.25,30.4,30.25,30.39,67500.0,17.7961,17.8843,17.7961,17.8784,67500.0
2010-07-30 14:20:00,30.39,30.45,30.37,30.41,49800.0,17.8784,17.9137,17.8667,17.8902,49800.0
2010-07-30 14:30:00,30.41,30.43,30.38,30.4,41550.0,17.8902,17.902,17.8726,17.8843,41550.0
2010-07-30 14:40:00,30.39,30.47,30.38,30.45,53400.0,17.8784,17.9255,17.8726,17.9137,53400.0
2010-07-30 14:50:00,30.45,30.49,30.39,30.41,45600.0,17.9137,17.9373,17.8784,17.8902,45600.0
2010-07-30 15:00:00,30.42,30.49,30.39,30.48,46200.0,17.8961,17.9373,17.8784,17.9314,46200.0
2010-07-30 15:10:00,30.49,30.64,30.49,30.61,141150.0,17.9373,18.0255,17.9373,18.0079,141150.0
2010-07-30 15:20:00,30.61,30.71,30.59,30.66,132600.0,18.0079,18.0667,17.9961,18.0373,132600.0
2010-07-30 15:30:00,30.65,30.69,30.59,30.6,135600.0,18.0314,18.0549,17.9961,18.002,135600.0
2010-07-30 15:40:00,30.6,30.7,30.59,30.63,105000.0,18.002,18.0608,17.9961,18.0196,105000.0
2010-07-30 15:50:00,30.62,30.64,30.52,30.54,359550.0,18.0138,18.0255,17.9549,17.9667,359550.0
2010-08-02 09:30:00,31.03,31.06,30.85,31.01,109350.0,18.255,18.2726,18.1491,18.2432,109350.0
2010-08-02 09:40:00,30.98,31.07,30.81,31.06,96600.0,18.2255,18.2785,18.1255,18.2726,96600.0
2010-08-02 09:50:00,31.05,31.14,31.01,31.11,85650.0,18.2667,18.3197,18.2432,18.302,85650.0
2010-08-02 10:00:00,31.1,31.43,31.1,31.24,197250.0,18.2961,18.4903,18.2961,18.3785,197250.0
2010-08-02 10:10:00,31.24,31.43,31.22,31.37,70500.0,18.3785,18.4903,18.3667,18.455,70500.0
2010-08-02 10:20:00,31.35,31.41,31.31,31.33,59700.0,18.4432,18.4785,18.4197,18.4314,59700.0
2010-08-02 10:30:00,31.32,31.33,31.27,31.29,87900.0,18.4256,18.4314,18.3961,18.4079,87900.0
2010-08-02 10:40:00,31.29,31.3,31.23,31.28,46200.0,18.4079,18.4138,18.3726,18.402,46200.0
2010-08-02 10:50:00,31.28,31.3,31.23,31.24,35850.0,18.402,18.4138,18.3726,18.3785,35850.0
2010-08-02 11:00:00,31.25,31.25,31.13,31.15,67500.0,18.3844,18.3844,18.3138,18.3255,67500.0
2010-08-02 11:10:00,31.15,31.17,31.05,31.07,67800.0,18.3255,18.3373,18.2667,18.2785,67800.0
2010-08-02 11:20:00,31.07,31.13,31.03,31.09,70800.0,18.2785,18.3138,18.255,18.2903,70800.0
2010-08-02 11:30:00,31.09,31.15,31.09,31.1,67950.0,18.2903,18.3255,18.2903,18.2961,67950.0
2010-08-02 11:40:00,31.11,31.14,31.07,31.13,37350.0,18.302,18.3197,18.2785,18.3138,37350.0
2010-08-02 11:50:00,31.13,31.13,31.09,31.13,31950.0,18.3138,18.3138,18.2903,18.3138,31950.0
2010-08-02 12:00:00,31.13,31.13,31.03,31.05,37200.0,18.3138,18.3138,18.255,18.2667,37200.0
2010-08-02 12:10:00,31.05,31.05,30.99,31.01,64800.0,18.2667,18.2667,18.2314,18.2432,64800.0
2010-08-02 12:20:00,31.0,31.01,30.93,30.93,40050.0,18.2373,18.2432,18.1961,18.1961,40050.0
2010-08-02 12:30:00,30.93,30.95,30.89,30.89,42300.0,18.1961,18.2079,18.1726,18.1726,42300.0
2010-08-02 12:40:00,30.9,30.91,30.87,30.88,28350.0,18.1785,18.1844,18.1608,18.1667,28350.0
2010-08-02 12:50:00,30.87,30.98,30.87,30.93,24900.0,18.1608,18.2255,18.1608,18.1961,24900.0
2010-08-02 13:00:00,30.93,30.95,30.93,30.95,25500.0,18.1961,18.2079,18.1961,18.2079,25500.0
2010-08-02 13:10:00,30.93,30.98,30.92,30.97,17250.0,18.1961,18.2255,18.1902,18.2197,17250.0
2010-08-02 13:20:00,30.97,30.99,30.93,30.93,40200.0,18.2197,18.2314,18.1961,18.1961,40200.0
2010-08-02 13:30:00,30.93,30.93,30.88,30.92,60300.0,18.1961,18.1961,18.1667,18.1902,60300.0
2010-08-02 13:40:00,30.92,30.95,30.9,30.9,22950.0,18.1902,18.2079,18.1785,18.1785,22950.0
2010-08-02 13:50:00,30.89,30.97,30.88,30.91,61200.0,18.1726,18.2197,18.1667,18.1844,61200.0
2010-08-02 14:00:00,30.91,30.93,30.87,30.89,44850.0,18.1844,18.1961,18.1608,18.1726,44850.0
2010-08-02 14:10:00,30.89,30.99,30.89,30.95,69900.0,18.1726,18.2314,18.1726,18.2079,69900.0
2010-08-02 14:20:00,30.95,30.95,30.85,30.86,66000.0,18.2079,18.2079,18.1491,18.1549,66000.0
2010-08-02 14:30:00,30.86,30.99,30.86,30.96,78000.0,18.1549,18.2314,18.1549,18.2138,78000.0
2010-08-02 14:40:00,30.95,30.99,30.92,30.95,65100.0,18.2079,18.2314,18.1902,18.2079,65100.0
2010-08-02 14:50:00,30.95,30.99,30.95,30.98,31650.0,18.2079,18.2314,18.2079,18.2255,31650.0
2010-08-02 15:00:00,30.99,30.99,30.91,30.98,59550.0,18.2314,18.2314,18.1844,18.2255,59550.0
2010-08-02 15:10:00,30.98,31.0,30.95,30.99,55650.0,18.2255,18.2373,18.2079,18.2314,55650.0
2010-08-02 15:20:00,31.0,31.07,31.0,31.07,113700.0,18.2373,18.2785,18.2373,18.2785,113700.0
2010-08-02 15:30:00,31.06,31.14,31.05,31.09,175200.0,18.2726,18.3197,18.2667,18.2903,175200.0
2010-08-02 15:40:00,31.08,31.12,31.05,31.09,227250.0,18.2844,18.3079,18.2667,18.2903,227250.0
2010-08-02 15:50:00,31.09,31.15,31.09,31.1,366150.0,18.2903,18.3255,18.2903,18.2961,366150.0
2010-08-03 09:30:00,31.01,31.15,30.86,31.0,63750.0,18.2432,18.3255,18.1549,18.2373,63750.0
2010-08-03 09:40:00,31.0,31.04,30.87,30.93,98850.0,18.2373,18.2608,18.1608,18.1961,98850.0
2010-08-03 09:50:00,30.92,30.93,30.69,30.75,73800.0,18.1902,18.1961,18.0549,18.0902,73800.0
2010-08-03 10:00:00,30.75,30.75,30.57,30.63,105750.0,18.0902,18.0902,17.9843,18.0196,105750.0
2010-08-03 10:10:00,30.63,30.67,30.53,30.67,66000.0,18.0196,18.0432,17.9608,18.0432,66000.0
2010-08-03 10:20:00,30.67,30.67,30.62,30.65,46200.0,18.0432,18.0432,18.0138,18.0314,46200.0
2010-08-03 10:30:00,30.64,30.78,30.61,30.77,48900.0,18.0255,18.1079,18.0079,18.102,48900.0
2010-08-03 10:40:00,30.77,30.95,30.75,30.89,88050.0,18.102,18.2079,18.0902,18.1726,88050.0
2010-08-03 10:50:00,30.89,30.99,30.89,30.99,34200.0,18.1726,18.2314,18.1726,18.2314,34200.0
2010-08-03 11:00:00,30.99,30.99,30.91,30.94,25050.0,18.2314,18.2314,18.1844,18.202,25050.0
2010-08-03 11:10:00,30.94,31.01,30.89,31.0,53850.0,18.202,18.2432,18.1726,18.2373,53850.0
2010-08-03 11:20:00,31.01,31.03,30.57,30.66,439500.0,18.2432,18.255,17.9843,18.0373,439500.0
2010-08-03 11:30:00,30.66,30.69,30.51,30.59,540000.0,18.0373,18.0549,17.949,17.9961,540000.0
2010-08-03 11:40:00,30.59,30.7,30.57,30.57,145050.0,17.9961,18.0608,17.9843,17.9843,145050.0
2010-08-03 11:50:00,30.59,30.66,30.57,30.63,109800.0,17.9961,18.0373,17.9843,18.0196,109800.0
2010-08-03 12:00:00,30.63,30.63,30.53,30.61,90450.0,18.0196,18.0196,17.9608,18.0079,90450.0
2010-08-03 12:10:00,30.61,30.61,30.49,30.53,47850.0,18.0079,18.0079,17.9373,17.9608,47850.0
2010-08-03 12:20:00,30.54,30.62,30.49,30.55,87300.0,17.9667,18.0138,17.9373,17.9726,87300.0
2010-08-03 12:30:00,30.55,30.59,30.5,30.59,49950.0,17.9726,17.9961,17.9432,17.9961,49950.0
2010-08-03 12:40:00,30.59,30.59,30.54,30.55,29250.0,17.9961,17.9961,17.9667,17.9726,29250.0
2010-08-03 12:50:00,30.54,30.66,30.54,30.59,33150.0,17.9667,18.0373,17.9667,17.9961,33150.0
2010-08-03 13:00:00,30.59,30.6,30.45,30.45,49350.0,17.9961,18.002,17.9137,17.9137,49350.0
2010-08-03 13:10:00,30.45,30.45,30.35,30.39,137700.0,17.9137,17.9137,17.8549,17.8784,137700.0
2010-08-03 13:20:00,30.39,30.42,30.35,30.41,60750.0,17.8784,17.8961,17.8549,17.8902,60750.0
2010-08-03 13:30:00,30.41,30.47,30.4,30.41,129450.0,17.8902,17.9255,17.8843,17.8902,129450.0
2010-08-03 13:40:00,30.41,30.43,30.38,30.41,38850.0,17.8902,17.902,17.8726,17.8902,38850.0
2010-08-03 13:50:00,30.41,30.44,30.35,30.37,73500.0,17.8902,17.9079,17.8549,17.8667,73500.0
2010-08-03 14:00:00,30.37,30.44,30.36,30.44,80700.0,17.8667,17.9079,17.8608,17.9079,80700.0
2010-08-03 14:10:00,30.44,30.46,30.35,30.37,169350.0,17.9079,17.9196,17.8549,17.8667,169350.0
2010-08-03 14:20:00,30.37,30.4,30.35,30.4,90900.0,17.8667,17.8843,17.8549,17.8843,90900.0
2010-08-03 14:30:00,30.4,30.41,30.33,30.37,102000.0,17.8843,17.8902,17.8431,17.8667,102000.0
2010-08-03 14:40:00,30.37,30.38,30.31,30.33,100500.0,17.8667,17.8726,17.8314,17.8431,100500.0
2010-08-03 14:50:00,30.33,30.38,30.28,30.36,107850.0,17.8431,17.8726,17.8137,17.8608,107850.0
2010-08-03 15:00:00,30.36,30.38,30.33,30.35,96000.0,17.8608,17.8726,17.8431,17.8549,96000.0
2010-08-03 15:10:00,30.35,30.39,30.33,30.33,103350.0,17.8549,17.8784,17.8431,17.8431,103350.0
2010-08-03 15:20:00,30.33,30.33,30.25,30.25,152850.0,17.8431,17.8431,17.7961,17.7961,152850.0
2010-08-03 15:30:00,30.25,30.31,30.25,30.29,154500.0,17.7961,17.8314,17.7961,17.8196,154500.0
2010-08-03 15:40:00,30.29,30.33,30.23,30.29,276750.0,17.8196,17.8431,17.7843,17.8196,276750.0
2010-08-03 15:50:00,30.3,30.35,30.29,30.35,418800.0,17.8255,17.8549,17.8196,17.8549,418800.0
2010-08-04 09:30:00,30.55,30.68,30.47,30.66,61950.0,17.9726,18.049,17.9255,18.0373,61950.0
2010-08-04 09:40:00,30.65,30.75,30.56,30.68,70650.0,18.0314,18.0902,17.9785,18.049,70650.0
2010-08-04 09:50:00,30.67,30.71,30.63,30.69,70500.0,18.0432,18.0667,18.0196,18.0549,70500.0
2010-08-04 10:00:00,30.69,30.94,30.69,30.86,168750.0,18.0549,18.202,18.0549,18.1549,168750.0
2010-08-04 10:10:00,30.86,30.86,30.61,30.61,132600.0,18.1549,18.1549,18.0079,18.0079,132600.0
2010-08-04 10:20:00,30.61,30.67,30.61,30.66,74550.0,18.0079,18.0432,18.0079,18.0373,74550.0
2010-08-04 10:30:00,30.67,30.74,30.59,30.63,61800.0,18.0432,18.0843,17.9961,18.0196,61800.0
2010-08-04 10:40:00,30.63,30.7,30.62,30.65,67650.0,18.0196,18.0608,18.0138,18.0314,67650.0
2010-08-04 10:50:00,30.64,30.69,30.62,30.66,33900.0,18.0255,18.0549,18.0138,18.0373,33900.0
2010-08-04 11:00:00,30.67,30.7,30.63,30.66,28650.0,18.0432,18.0608,18.0196,18.0373,28650.0
2010-08-04 11:10:00,30.66,30.69,30.65,30.66,24900.0,18.0373,18.0549,18.0314,18.0373,24900.0
2010-08-04 11:20:00,30.67,30.73,30.67,30.69,47250.0,18.0432,18.0785,18.0432,18.0549,47250.0
2010-08-04 11:30:00,30.69,30.71,30.65,30.65,43200.0,18.0549,18.0667,18.0314,18.0314,43200.0
2010-08-04 11:40:00,30.66,30.68,30.63,30.67,34800.0,18.0373,18.049,18.0196,18.0432,34800.0
2010-08-04 11:50:00,30.67,30.71,30.64,30.64,52650.0,18.0432,18.0667,18.0255,18.0255,52650.0
2010-08-04 12:00:00,30.65,30.67,30.63,30.66,22200.0,18.0314,18.0432,18.0196,18.0373,22200.0
2010-08-04 12:10:00,30.65,30.69,30.65,30.68,12750.0,18.0314,18.0549,18.0314,18.049,12750.0
2010-08-04 12:20:00,30.69,30.77,30.69,30.73,51150.0,18.0549,18.102,18.0549,18.0785,51150.0
2010-08-04 12:30:00,30.73,30.75,30.69,30.7,46950.0,18.0785,18.0902,18.0549,18.0608,46950.0
2010-08-04 12:40:00,30.69,30.69,30.62,30.63,64500.0,18.0549,18.0549,18.0138,18.0196,64500.0
2010-08-04 12:50:00,30.63,30.63,30.55,30.55,109350.0,18.0196,18.0196,17.9726,17.9726,109350.0
2010-08-04 13:00:00,30.55,30.57,30.48,30.51,132000.0,17.9726,17.9843,17.9314,17.949,132000.0
2010-08-04 13:10:00,30.51,30.57,30.49,30.55,33450.0,17.949,17.9843,17.9373,17.9726,33450.0
2010-08-04 13:20:00,30.55,30.6,30.5,30.53,38700.0,17.9726,18.002,17.9432,17.9608,38700.0
2010-08-04 13:30:00,30.53,30.57,30.49,30.57,28650.0,17.9608,17.9843,17.9373,17.9843,28650.0
2010-08-04 13:40:00,30.56,30.57,30.52,30.54,49950.0,17.9785,17.9843,17.9549,17.9667,49950.0
2010-08-04 13:50:00,30.54,30.55,30.5,30.53,46050.0,17.9667,17.9726,17.9432,17.9608,46050.0
2010-08-04 14:00:00,30.52,30.58,30.51,30.53,107700.0,17.9549,17.9902,17.949,17.9608,107700.0
2010-08-04 14:10:00,30.53,30.61,30.53,30.58,68250.0,17.9608,18.0079,17.9608,17.9902,68250.0
2010-08-04 14:20:00,30.58,30.58,30.51,30.54,109950.0,17.9902,17.9902,17.949,17.9667,109950.0
2010-08-04 14:30:00,30.55,30.6,30.52,30.53,99900.0,17.9726,18.002,17.9549,17.9608,99900.0
2010-08-04 14:40:00,30.53,30.6,30.53,30.57,96150.0,17.9608,18.002,17.9608,17.9843,96150.0
2010-08-04 14:50:00,30.57,30.59,30.55,30.56,106350.0,17.9843,17.9961,17.9726,17.9785,106350.0
2010-08-04 15:00:00,30.56,30.57,30.53,30.57,85950.0,17.9785,17.9843,17.9608,17.9843,85950.0
2010-08-04 15:10:00,30.57,30.57,30.52,30.56,183900.0,17.9843,17.9843,17.9549,17.9785,183900.0
2010-08-04 15:20:00,30.56,30.59,30.54,30.57,264600.0,17.9785,17.9961,17.9667,17.9843,264600.0
2010-08-04 15:30:00,30.57,30.58,30.52,30.55,347550.0,17.9843,17.9902,17.9549,17.9726,347550.0
2010-08-04 15:40:00,30.55,30.57,30.51,30.52,278250.0,17.9726,17.9843,17.949,17.9549,278250.0
2010-08-04 15:50:00,30.53,30.54,30.49,30.49,474300.0,17.9608,17.9667,17.9373,17.9373,474300.0
2010-08-05 09:30:00,30.3,30.4,30.19,30.31,104100.0,17.8255,17.8843,17.7608,17.8314,104100.0
2010-08-05 09:40:00,30.31,30.43,30.29,30.42,143550.0,17.8314,17.902,17.8196,17.8961,143550.0
2010-08-05 09:50:00,30.42,30.53,30.42,30.47,54600.0,17.8961,17.9608,17.8961,17.9255,54600.0
2010-08-05 10:00:00,30.48,30.51,30.38,30.44,115200.0,17.9314,17.949,17.8726,17.9079,115200.0
2010-08-05 10:10:00,30.44,30.46,30.36,30.37,107100.0,17.9079,17.9196,17.8608,17.8667,107100.0
2010-08-05 10:20:00,30.37,30.49,30.37,30.49,97500.0,17.8667,17.9373,17.8667,17.9373,97500.0
2010-08-05 10:30:00,30.49,30.53,30.39,30.41,80550.0,17.9373,17.9608,17.8784,17.8902,80550.0
2010-08-05 10:40:00,30.42,30.43,30.3,30.37,93150.0,17.8961,17.902,17.8255,17.8667,93150.0
2010-08-05 10:50:00,30.37,30.39,30.21,30.23,62400.0,17.8667,17.8784,17.7725,17.7843,62400.0
2010-08-05 11:00:00,30.23,30.27,30.13,30.19,93900.0,17.7843,17.8078,17.7255,17.7608,93900.0
2010-08-05 11:10:00,30.19,30.31,30.19,30.29,44400.0,17.7608,17.8314,17.7608,17.8196,44400.0
2010-08-05 11:20:00,30.29,30.32,30.28,30.31,28050.0,17.8196,17.8373,17.8137,17.8314,28050.0
2010-08-05 11:30:00,30.31,30.31,30.21,30.26,52950.0,17.8314,17.8314,17.7725,17.802,52950.0
2010-08-05 11:40:00,30.26,30.32,30.25,30.26,63450.0,17.802,17.8373,17.7961,17.802,63450.0
2010-08-05 11:50:00,30.27,30.32,30.25,30.25,28500.0,17.8078,17.8373,17.7961,17.7961,28500.0
2010-08-05 12:00:00,30.26,30.31,30.24,30.25,33600.0,17.802,17.8314,17.7902,17.7961,33600.0
2010-08-05 12:10:00,30.25,30.33,30.25,30.25,55500.0,17.7961,17.8431,17.7961,17.7961,55500.0
2010-08-05 12:20:00,30.25,30.31,30.25,30.29,35850.0,17.7961,17.8314,17.7961,17.8196,35850.0
2010-08-05 12:30:00,30.3,30.33,30.29,30.3,45000.0,17.8255,17.8431,17.8196,17.8255,45000.0
2010-08-05 12:40:00,30.29,30.32,30.28,30.31,20700.0,17.8196,17.8373,17.8137,17.8314,20700.0
2010-08-05 12:50:00,30.31,30.31,30.25,30.3,20550.0,17.8314,17.8314,17.7961,17.8255,20550.0
2010-08-05 13:00:00,30.31,30.31,30.26,30.26,30750.0,17.8314,17.8314,17.802,17.802,30750.0
2010-08-05 13:10:00,30.27,30.27,30.21,30.21,39750.0,17.8078,17.8078,17.7725,17.7725,39750.0
2010-08-05 13:20:00,30.21,30.23,30.19,30.22,61500.0,17.7725,17.7843,17.7608,17.7784,61500.0
2010-08-05 13:30:00,30.23,30.31,30.22,30.25,43500.0,17.7843,17.8314,17.7784,17.7961,43500.0
2010-08-05 13:40:00,30.25,30.29,30.23,30.29,56550.0,17.7961,17.8196,17.7843,17.8196,56550.0
2010-08-05 13:50:00,30.29,30.32,30.26,30.29,75900.0,17.8196,17.8373,17.802,17.8196,75900.0
2010-08-05 14:00:00,30.29,30.35,30.28,30.35,56400.0,17.8196,17.8549,17.8137,17.8549,56400.0
2010-08-05 14:10:00,30.35,30.39,30.34,30.37,37800.0,17.8549,17.8784,17.849,17.8667,37800.0
2010-08-05 14:20:00,30.36,30.39,30.32,30.35,35100.0,17.8608,17.8784,17.8373,17.8549,35100.0
2010-08-05 14:30:00,30.34,30.36,30.31,30.34,24750.0,17.849,17.8608,17.8314,17.849,24750.0
2010-08-05 14:40:00,30.33,30.37,30.33,30.34,31650.0,17.8431,17.8667,17.8431,17.849,31650.0
2010-08-05 14:50:00,30.33,30.33,30.25,30.26,89850.0,17.8431,17.8431,17.7961,17.802,89850.0
2010-08-05 15:00:00,30.26,30.37,30.26,30.31,134400.0,17.802,17.8667,17.802,17.8314,134400.0
2010-08-05 15:10:00,30.32,30.36,30.32,30.36,52500.0,17.8373,17.8608,17.8373,17.8608,52500.0
2010-08-05 15:20:00,30.36,30.37,30.3,30.31,81900.0,17.8608,17.8667,17.8255,17.8314,81900.0
2010-08-05 15:30:00,30.31,30.33,30.29,30.32,115050.0,17.8314,17.8431,17.8196,17.8373,115050.0
2010-08-05 15:40:00,30.32,30.34,30.24,30.25,237300.0,17.8373,17.849,17.7902,17.7961,237300.0
2010-08-05 15:50:00,30.25,30.31,30.23,30.31,352050.0,17.7961,17.8314,17.7843,17.8314,352050.0
2010-08-06 09:30:00,29.7,30.14,29.7,30.1,121200.0,17.4725,17.7314,17.4725,17.7078,121200.0
2010-08-06 09:40:00,30.12,30.31,30.11,30.19,50700.0,17.7196,17.8314,17.7137,17.7608,50700.0
2010-08-06 09:50:00,30.19,30.35,30.17,30.35,74250.0,17.7608,17.8549,17.749,17.8549,74250.0
2010-08-06 10:00:00,30.35,30.37,30.19,30.22,99450.0,17.8549,17.8667,17.7608,17.7784,99450.0
2010-08-06 10:10:00,30.2,30.25,30.19,30.19,35700.0,17.7667,17.7961,17.7608,17.7608,35700.0
2010-08-06 10:20:00,30.18,30.18,30.09,30.09,27150.0,17.7549,17.7549,17.702,17.702,27150.0
2010-08-06 10:30:00,30.09,30.18,30.01,30.01,57300.0,17.702,17.7549,17.6549,17.6549,57300.0
2010-08-06 10:40:00,30.01,30.03,29.75,29.77,379350.0,17.6549,17.6667,17.5019,17.5137,379350.0
2010-08-06 10:50:00,29.76,29.77,29.57,29.63,172500.0,17.5078,17.5137,17.396,17.4313,172500.0
2010-08-06 11:00:00,29.62,29.67,29.53,29.6,140400.0,17.4255,17.4549,17.3725,17.4137,140400.0
2010-08-06 11:10:00,29.61,29.9,29.61,29.86,238350.0,17.4196,17.5902,17.4196,17.5666,238350.0
2010-08-06 11:20:00,29.85,30.01,29.83,30.01,204000.0,17.5608,17.6549,17.549,17.6549,204000.0
2010-08-06 11:30:00,30.01,30.03,29.93,30.01,92100.0,17.6549,17.6667,17.6078,17.6549,92100.0
2010-08-06 11:40:00,30.01,30.06,29.99,30.05,113550.0,17.6549,17.6843,17.6431,17.6784,113550.0
2010-08-06 11:50:00,30.05,30.09,30.01,30.02,45150.0,17.6784,17.702,17.6549,17.6608,45150.0
2010-08-06 12:00:00,30.01,30.03,29.99,30.03,71100.0,17.6549,17.6667,17.6431,17.6667,71100.0
2010-08-06 12:10:00,30.03,30.03,29.99,30.01,57450.0,17.6667,17.6667,17.6431,17.6549,57450.0
2010-08-06 12:20:00,30.0,30.02,29.99,30.0,100200.0,17.649,17.6608,17.6431,17.649,100200.0
2010-08-06 12:30:00,29.99,30.05,29.98,30.04,105600.0,17.6431,17.6784,17.6372,17.6725,105600.0
2010-08-06 12:40:00,30.05,30.09,30.03,30.05,52500.0,17.6784,17.702,17.6667,17.6784,52500.0
2010-08-06 12:50:00,30.05,30.07,29.99,29.99,30600.0,17.6784,17.6902,17.6431,17.6431,30600.0
2010-08-06 13:00:00,29.99,30.05,29.93,29.93,66750.0,17.6431,17.6784,17.6078,17.6078,66750.0
2010-08-06 13:10:00,29.94,29.95,29.87,29.88,48750.0,17.6137,17.6196,17.5725,17.5784,48750.0
2010-08-06 13:20:00,29.87,29.96,29.87,29.96,66300.0,17.5725,17.6255,17.5725,17.6255,66300.0
2010-08-06 13:30:00,29.97,29.98,29.9,29.9,41250.0,17.6314,17.6372,17.5902,17.5902,41250.0
2010-08-06 13:40:00,29.89,29.99,29.88,29.96,38700.0,17.5843,17.6431,17.5784,17.6255,38700.0
2010-08-06 13:50:00,29.95,29.96,29.92,29.92,37800.0,17.6196,17.6255,17.6019,17.6019,37800.0
2010-08-06 14:00:00,29.93,29.93,29.84,29.87,101700.0,17.6078,17.6078,17.5549,17.5725,101700.0
2010-08-06 14:10:00,29.86,29.91,29.82,29.87,105600.0,17.5666,17.5961,17.5431,17.5725,105600.0
2010-08-06 14:20:00,29.87,29.91,29.87,29.89,50550.0,17.5725,17.5961,17.5725,17.5843,50550.0
2010-08-06 14:30:00,29.89,29.99,29.89,29.99,91350.0,17.5843,17.6431,17.5843,17.6431,91350.0
2010-08-06 14:40:00,29.99,30.15,29.97,30.09,107100.0,17.6431,17.7372,17.6314,17.702,107100.0
2010-08-06 14:50:00,30.09,30.25,30.09,30.22,183000.0,17.702,17.7961,17.702,17.7784,183000.0
2010-08-06 15:00:00,30.22,30.27,30.11,30.17,119850.0,17.7784,17.8078,17.7137,17.749,119850.0
2010-08-06 15:10:00,30.18,30.2,30.09,30.17,82800.0,17.7549,17.7667,17.702,17.749,82800.0
2010-08-06 15:20:00,30.17,30.29,30.15,30.24,147300.0,17.749,17.8196,17.7372,17.7902,147300.0
2010-08-06 15:30:00,30.23,30.28,30.19,30.27,178200.0,17.7843,17.8137,17.7608,17.8078,178200.0
2010-08-06 15:40:00,30.27,30.33,30.23,30.32,187800.0,17.8078,17.8431,17.7843,17.8373,187800.0
2010-08-06 15:50:00,30.33,30.34,30.22,30.31,364950.0,17.8431,17.849,17.7784,17.8314,364950.0
2010-08-09 09:30:00,30.58,30.65,30.43,30.55,31800.0,17.9902,18.0314,17.902,17.9726,31800.0
2010-08-09 09:40:00,30.53,30.53,30.33,30.47,33750.0,17.9608,17.9608,17.8431,17.9255,33750.0
2010-08-09 09:50:00,30.47,30.47,30.36,30.39,26700.0,17.9255,17.9255,17.8608,17.8784,26700.0
2010-08-09 10:00:00,30.39,30.42,30.29,30.34,87600.0,17.8784,17.8961,17.8196,17.849,87600.0
2010-08-09 10:10:00,30.35,30.46,30.34,30.42,42750.0,17.8549,17.9196,17.849,17.8961,42750.0
2010-08-09 10:20:00,30.42,30.45,30.32,30.34,35550.0,17.8961,17.9137,17.8373,17.849,35550.0
2010-08-09 10:30:00,30.34,30.45,30.34,30.41,44250.0,17.849,17.9137,17.849,17.8902,44250.0
2010-08-09 10:40:00,30.43,30.48,30.4,30.45,90750.0,17.902,17.9314,17.8843,17.9137,90750.0
2010-08-09 10:50:00,30.45,30.57,30.45,30.56,58950.0,17.9137,17.9843,17.9137,17.9785,58950.0
2010-08-09 11:00:00,30.57,30.58,30.51,30.51,50850.0,17.9843,17.9902,17.949,17.949,50850.0
2010-08-09 11:10:00,30.51,30.6,30.51,30.59,34950.0,17.949,18.002,17.949,17.9961,34950.0
2010-08-09 11:20:00,30.59,30.63,30.56,30.56,39300.0,17.9961,18.0196,17.9785,17.9785,39300.0
2010-08-09 11:30:00,30.56,30.68,30.56,30.65,50400.0,17.9785,18.049,17.9785,18.0314,50400.0
2010-08-09 11:40:00,30.65,30.66,30.63,30.64,37350.0,18.0314,18.0373,18.0196,18.0255,37350.0
2010-08-09 11:50:00,30.64,30.64,30.57,30.57,30600.0,18.0255,18.0255,17.9843,17.9843,30600.0
2010-08-09 12:00:00,30.57,30.57,30.55,30.56,22350.0,17.9843,17.9843,17.9726,17.9785,22350.0
2010-08-09 12:10:00,30.56,30.56,30.5,30.51,24750.0,17.9785,17.9785,17.9432,17.949,24750.0
2010-08-09 12:20:00,30.51,30.51,30.45,30.45,39000.0,17.949,17.949,17.9137,17.9137,39000.0
2010-08-09 12:30:00,30.46,30.46,30.39,30.44,46200.0,17.9196,17.9196,17.8784,17.9079,46200.0
2010-08-09 12:40:00,30.43,30.47,30.42,30.47,22200.0,17.902,17.9255,17.8961,17.9255,22200.0
2010-08-09 12:50:00,30.47,30.49,30.47,30.49,9900.0,17.9255,17.9373,17.9255,17.9373,9900.0
2010-08-09 13:00:00,30.49,30.51,30.48,30.49,16800.0,17.9373,17.949,17.9314,17.9373,16800.0
2010-08-09 13:10:00,30.48,30.51,30.47,30.51,22050.0,17.9314,17.949,17.9255,17.949,22050.0
2010-08-09 13:20:00,30.5,30.5,30.45,30.45,34500.0,17.9432,17.9432,17.9137,17.9137,34500.0
2010-08-09 13:30:00,30.45,30.46,30.43,30.44,28500.0,17.9137,17.9196,17.902,17.9079,28500.0
2010-08-09 13:40:00,30.44,30.46,30.38,30.38,66750.0,17.9079,17.9196,17.8726,17.8726,66750.0
2010-08-09 13:50:00,30.39,30.46,30.39,30.43,30450.0,17.8784,17.9196,17.8784,17.902,30450.0
2010-08-09 14:00:00,30.44,30.5,30.43,30.5,30900.0,17.9079,17.9432,17.902,17.9432,30900.0
2010-08-09 14:10:00,30.5,30.5,30.45,30.47,26250.0,17.9432,17.9432,17.9137,17.9255,26250.0
2010-08-09 14:20:00,30.47,30.49,30.45,30.46,28350.0,17.9255,17.9373,17.9137,17.9196,28350.0
2010-08-09 14:30:00,30.47,30.54,30.47,30.51,31650.0,17.9255,17.9667,17.9255,17.949,31650.0
2010-08-09 14:40:00,30.5,30.59,30.49,30.58,48150.0,17.9432,17.9961,17.9373,17.9902,48150.0
2010-08-09 14:50:00,30.58,30.61,30.57,30.61,26850.0,17.9902,18.0079,17.9843,18.0079,26850.0
2010-08-09 15:00:00,30.59,30.61,30.55,30.57,36750.0,17.9961,18.0079,17.9726,17.9843,36750.0
2010-08-09 15:10:00,30.56,30.57,30.51,30.51,53700.0,17.9785,17.9843,17.949,17.949,53700.0
2010-08-09 15:20:00,30.52,30.56,30.52,30.56,41250.0,17.9549,17.9785,17.9549,17.9785,41250.0
2010-08-09 15:30:00,30.55,30.59,30.51,30.57,80850.0,17.9726,17.9961,17.949,17.9843,80850.0
2010-08-09 15:40:00,30.57,30.61,30.55,30.57,189150.0,17.9843,18.0079,17.9726,17.9843,189150.0
2010-08-09 15:50:00,30.57,30.6,30.53,30.55,253950.0,17.9843,18.002,17.9608,17.9726,253950.0
2010-08-10 09:30:00,30.12,30.31,29.97,30.09,94350.0,17.7196,17.8314,17.6314,17.702,94350.0
2010-08-10 09:40:00,30.09,30.09,29.74,29.81,221100.0,17.702,17.702,17.496,17.5372,221100.0
2010-08-10 09:50:00,29.81,29.85,29.74,29.8,237750.0,17.5372,17.5608,17.496,17.5313,237750.0
2010-08-10 10:00:00,29.8,30.0,29.74,29.98,269550.0,17.5313,17.649,17.496,17.6372,269550.0
2010-08-10 10:10:00,29.99,30.05,29.97,30.0,190200.0,17.6431,17.6784,17.6314,17.649,190200.0
2010-08-10 10:20:00,30.01,30.03,29.95,29.98,181500.0,17.6549,17.6667,17.6196,17.6372,181500.0
2010-08-10 10:30:00,29.97,29.97,29.84,29.87,191100.0,17.6314,17.6314,17.5549,17.5725,191100.0
2010-08-10 10:40:00,29.87,29.95,29.86,29.9,124350.0,17.5725,17.6196,17.5666,17.5902,124350.0
2010-08-10 10:50:00,29.9,29.93,29.85,29.87,76350.0,17.5902,17.6078,17.5608,17.5725,76350.0
2010-08-10 11:00:00,29.87,29.98,29.87,29.98,83400.0,17.5725,17.6372,17.5725,17.6372,83400.0
2010-08-10 11:10:00,29.98,30.01,29.93,29.95,78000.0,17.6372,17.6549,17.6078,17.6196,78000.0
2010-08-10 11:20:00,29.95,29.95,29.87,29.93,36150.0,17.6196,17.6196,17.5725,17.6078,36150.0
2010-08-10 11:30:00,29.93,29.97,29.91,29.95,79050.0,17.6078,17.6314,17.5961,17.6196,79050.0
2010-08-10 11:40:00,29.94,29.96,29.92,29.95,85950.0,17.6137,17.6255,17.6019,17.6196,85950.0
2010-08-10 11:50:00,29.94,29.96,29.93,29.95,50700.0,17.6137,17.6255,17.6078,17.6196,50700.0
2010-08-10 12:00:00,29.95,29.95,29.9,29.95,59850.0,17.6196,17.6196,17.5902,17.6196,59850.0
2010-08-10 12:10:00,29.95,29.95,29.89,29.92,102450.0,17.6196,17.6196,17.5843,17.6019,102450.0
2010-08-10 12:20:00,29.93,29.98,29.93,29.98,53550.0,17.6078,17.6372,17.6078,17.6372,53550.0
2010-08-10 12:30:00,29.96,29.99,29.95,29.97,77700.0,17.6255,17.6431,17.6196,17.6314,77700.0
2010-08-10 12:40:00,29.97,29.98,29.95,29.98,35550.0,17.6314,17.6372,17.6196,17.6372,35550.0
2010-08-10 12:50:00,29.97,29.97,29.93,29.94,25800.0,17.6314,17.6314,17.6078,17.6137,25800.0
2010-08-10 13:00:00,29.94,29.94,29.86,29.87,45750.0,17.6137,17.6137,17.5666,17.5725,45750.0
2010-08-10 13:10:00,29.87,29.91,29.86,29.86,46200.0,17.5725,17.5961,17.5666,17.5666,46200.0
2010-08-10 13:20:00,29.86,29.86,29.76,29.77,64500.0,17.5666,17.5666,17.5078,17.5137,64500.0
2010-08-10 13:30:00,29.77,29.86,29.75,29.84,41700.0,17.5137,17.5666,17.5019,17.5549,41700.0
2010-08-10 13:40:00,29.84,29.9,29.81,29.83,63000.0,17.5549,17.5902,17.5372,17.549,63000.0
2010-08-10 13:50:00,29.83,29.87,29.81,29.86,34200.0,17.549,17.5725,17.5372,17.5666,34200.0
2010-08-10 14:00:00,29.87,29.95,29.87,29.9,65550.0,17.5725,17.6196,17.5725,17.5902,65550.0
2010-08-10 14:10:00,29.91,30.19,29.83,30.07,155700.0,17.5961,17.7608,17.549,17.6902,155700.0
2010-08-10 14:20:00,30.07,30.13,29.89,30.01,189600.0,17.6902,17.7255,17.5843,17.6549,189600.0
2010-08-10 14:30:00,30.01,30.25,30.01,30.2,159300.0,17.6549,17.7961,17.6549,17.7667,159300.0
2010-08-10 14:40:00,30.21,30.33,30.21,30.25,165600.0,17.7725,17.8431,17.7725,17.7961,165600.0
2010-08-10 14:50:00,30.25,30.25,30.12,30.13,131850.0,17.7961,17.7961,17.7196,17.7255,131850.0
2010-08-10 15:00:00,30.14,30.27,30.13,30.26,69300.0,17.7314,17.8078,17.7255,17.802,69300.0
2010-08-10 15:10:00,30.26,30.26,30.05,30.08,124050.0,17.802,17.802,17.6784,17.6961,124050.0
2010-08-10 15:20:00,30.07,30.15,30.03,30.15,84600.0,17.6902,17.7372,17.6667,17.7372,84600.0
2010-08-10 15:30:00,30.15,30.23,30.1,30.17,115350.0,17.7372,17.7843,17.7078,17.749,115350.0
2010-08-10 15:40:00,30.18,30.25,30.17,30.17,141150.0,17.7549,17.7961,17.749,17.749,141150.0
2010-08-10 15:50:00,30.17,30.2,30.07,30.09,260850.0,17.749,17.7667,17.6902,17.702,260850.0
2010-08-11 09:30:00,29.52,29.63,29.08,29.19,589500.0,17.3666,17.4313,17.1078,17.1725,589500.0
2010-08-11 09:40:00,29.19,29.37,29.14,29.36,256050.0,17.1725,17.2784,17.1431,17.2725,256050.0
2010-08-11 09:50:00,29.37,29.37,29.23,29.31,212550.0,17.2784,17.2784,17.196,17.2431,212550.0
2010-08-11 10:00:00,29.31,29.47,29.29,29.36,192750.0,17.2431,17.3372,17.2313,17.2725,192750.0
2010-08-11 10:10:00,29.35,29.35,29.27,29.27,124050.0,17.2666,17.2666,17.2195,17.2195,124050.0
2010-08-11 10:20:00,29.27,29.32,29.25,29.27,139950.0,17.2195,17.249,17.2078,17.2195,139950.0
2010-08-11 10:30:00,29.27,29.31,29.2,29.3,126600.0,17.2195,17.2431,17.1784,17.2372,126600.0
2010-08-11 10:40:00,29.3,29.31,29.01,29.06,199350.0,17.2372,17.2431,17.0666,17.096,199350.0
2010-08-11 10:50:00,29.05,29.07,28.93,28.95,94200.0,17.0901,17.1019,17.0195,17.0313,94200.0
2010-08-11 11:00:00,28.93,28.96,28.89,28.92,97350.0,17.0195,17.0372,16.996,17.0136,97350.0
2010-08-11 11:10:00,28.92,28.92,28.83,28.85,79050.0,17.0136,17.0136,16.9607,16.9725,79050.0
2010-08-11 11:20:00,28.86,29.01,28.83,28.99,83850.0,16.9783,17.0666,16.9607,17.0548,83850.0
2010-08-11 11:30:00,28.99,29.0,28.93,28.97,71250.0,17.0548,17.0607,17.0195,17.0431,71250.0
2010-08-11 11:40:00,28.97,28.99,28.91,28.96,39150.0,17.0431,17.0548,17.0078,17.0372,39150.0
2010-08-11 11:50:00,28.96,28.97,28.91,28.97,47700.0,17.0372,17.0431,17.0078,17.0431,47700.0
2010-08-11 12:00:00,28.95,28.97,28.93,28.97,55050.0,17.0313,17.0431,17.0195,17.0431,55050.0
2010-08-11 12:10:00,28.96,28.98,28.94,28.94,111150.0,17.0372,17.0489,17.0254,17.0254,111150.0
2010-08-11 12:20:00,28.93,28.96,28.91,28.92,25800.0,17.0195,17.0372,17.0078,17.0136,25800.0
2010-08-11 12:30:00,28.93,28.95,28.89,28.92,36450.0,17.0195,17.0313,16.996,17.0136,36450.0
2010-08-11 12:40:00,28.91,28.91,28.83,28.84,51450.0,17.0078,17.0078,16.9607,16.9666,51450.0
2010-08-11 12:50:00,28.83,28.85,28.81,28.81,41850.0,16.9607,16.9725,16.9489,16.9489,41850.0
2010-08-11 13:00:00,28.81,28.92,28.81,28.89,34800.0,16.9489,17.0136,16.9489,16.996,34800.0
2010-08-11 13:10:00,28.89,28.98,28.89,28.97,43350.0,16.996,17.0489,16.996,17.0431,43350.0
2010-08-11 13:20:00,28.97,28.97,28.9,28.95,30150.0,17.0431,17.0431,17.0019,17.0313,30150.0
2010-08-11 13:30:00,28.95,28.97,28.87,28.89,29100.0,17.0313,17.0431,16.9842,16.996,29100.0
2010-08-11 13:40:00,28.89,28.93,28.87,28.91,49350.0,16.996,17.0195,16.9842,17.0078,49350.0
2010-08-11 13:50:00,28.91,28.93,28.86,28.87,84750.0,17.0078,17.0195,16.9783,16.9842,84750.0
2010-08-11 14:00:00,28.87,28.96,28.87,28.94,31500.0,16.9842,17.0372,16.9842,17.0254,31500.0
2010-08-11 14:10:00,28.95,28.96,28.86,28.89,65550.0,17.0313,17.0372,16.9783,16.996,65550.0
2010-08-11 14:20:00,28.9,28.95,28.9,28.9,34500.0,17.0019,17.0313,17.0019,17.0019,34500.0
2010-08-11 14:30:00,28.9,28.91,28.78,28.81,118650.0,17.0019,17.0078,16.9313,16.9489,118650.0
2010-08-11 14:40:00,28.8,28.81,28.67,28.74,151050.0,16.943,16.9489,16.8666,16.9077,151050.0
2010-08-11 14:50:00,28.73,28.73,28.63,28.66,128700.0,16.9019,16.9019,16.843,16.8607,128700.0
2010-08-11 15:00:00,28.67,28.81,28.67,28.8,149100.0,16.8666,16.9489,16.8666,16.943,149100.0
2010-08-11 15:10:00,28.79,28.83,28.75,28.76,142350.0,16.9372,16.9607,16.9136,16.9195,142350.0
2010-08-11 15:20:00,28.75,28.81,28.74,28.78,147900.0,16.9136,16.9489,16.9077,16.9313,147900.0
2010-08-11 15:30:00,28.78,28.84,28.75,28.8,198900.0,16.9313,16.9666,16.9136,16.943,198900.0
2010-08-11 15:40:00,28.81,28.81,28.71,28.75,324750.0,16.9489,16.9489,16.8901,16.9136,324750.0
2010-08-11 15:50:00,28.75,28.82,28.7,28.76,485250.0,16.9136,16.9548,16.8842,16.9195,485250.0
2010-08-12 09:30:00,28.33,28.42,28.28,28.35,107550.0,16.6665,16.7195,16.6371,16.6783,107550.0
2010-08-12 09:40:00,28.36,28.45,28.3,28.41,94650.0,16.6842,16.7371,16.6489,16.7136,94650.0
2010-08-12 09:50:00,28.42,28.49,28.35,28.4,97950.0,16.7195,16.7607,16.6783,16.7077,97950.0
2010-08-12 10:00:00,28.4,28.43,28.28,28.37,98550.0,16.7077,16.7254,16.6371,16.6901,98550.0
2010-08-12 10:10:00,28.36,28.47,28.29,28.29,117000.0,16.6842,16.7489,16.643,16.643,117000.0
2010-08-12 10:20:00,28.31,28.33,28.19,28.24,51750.0,16.6548,16.6665,16.5842,16.6136,51750.0
2010-08-12 10:30:00,28.24,28.29,28.21,28.28,68250.0,16.6136,16.643,16.5959,16.6371,68250.0
2010-08-12 10:40:00,28.27,28.45,28.26,28.39,56850.0,16.6312,16.7371,16.6254,16.7018,56850.0
2010-08-12 10:50:00,28.39,28.49,28.37,28.43,73200.0,16.7018,16.7607,16.6901,16.7254,73200.0
2010-08-12 11:00:00,28.43,28.47,28.42,28.45,89700.0,16.7254,16.7489,16.7195,16.7371,89700.0
2010-08-12 11:10:00,28.45,28.48,28.4,28.47,51300.0,16.7371,16.7548,16.7077,16.7489,51300.0
2010-08-12 11:20:00,28.46,28.54,28.45,28.53,31050.0,16.743,16.7901,16.7371,16.7842,31050.0
2010-08-12 11:30:00,28.52,28.55,28.47,28.48,36600.0,16.7783,16.796,16.7489,16.7548,36600.0
2010-08-12 11:40:00,28.48,28.49,28.44,28.45,44250.0,16.7548,16.7607,16.7313,16.7371,44250.0
2010-08-12 11:50:00,28.45,28.49,28.43,28.45,23550.0,16.7371,16.7607,16.7254,16.7371,23550.0
2010-08-12 12:00:00,28.45,28.45,28.37,28.4,26700.0,16.7371,16.7371,16.6901,16.7077,26700.0
2010-08-12 12:10:00,28.4,28.47,28.37,28.43,30900.0,16.7077,16.7489,16.6901,16.7254,30900.0
2010-08-12 12:20:00,28.43,28.45,28.4,28.43,21750.0,16.7254,16.7371,16.7077,16.7254,21750.0
2010-08-12 12:30:00,28.44,28.49,28.43,28.49,16050.0,16.7313,16.7607,16.7254,16.7607,16050.0
2010-08-12 12:40:00,28.48,28.49,28.45,28.47,16650.0,16.7548,16.7607,16.7371,16.7489,16650.0
2010-08-12 12:50:00,28.48,28.56,28.48,28.54,60300.0,16.7548,16.8019,16.7548,16.7901,60300.0
2010-08-12 13:00:00,28.55,28.57,28.51,28.51,25500.0,16.796,16.8077,16.7724,16.7724,25500.0
2010-08-12 13:10:00,28.52,28.53,28.47,28.47,102000.0,16.7783,16.7842,16.7489,16.7489,102000.0
2010-08-12 13:20:00,28.48,28.49,28.39,28.44,54000.0,16.7548,16.7607,16.7018,16.7313,54000.0
2010-08-12 13:30:00,28.45,28.45,28.35,28.4,64050.0,16.7371,16.7371,16.6783,16.7077,64050.0
2010-08-12 13:40:00,28.41,28.41,28.31,28.32,49800.0,16.7136,16.7136,16.6548,16.6607,49800.0
2010-08-12 13:50:00,28.31,28.33,28.27,28.31,40350.0,16.6548,16.6665,16.6312,16.6548,40350.0
2010-08-12 14:00:00,28.3,28.35,28.27,28.34,36300.0,16.6489,16.6783,16.6312,16.6724,36300.0
2010-08-12 14:10:00,28.36,28.39,28.35,28.35,41700.0,16.6842,16.7018,16.6783,16.6783,41700.0
2010-08-12 14:20:00,28.35,28.36,28.31,28.35,118050.0,16.6783,16.6842,16.6548,16.6783,118050.0
2010-08-12 14:30:00,28.36,28.36,28.24,28.29,97050.0,16.6842,16.6842,16.6136,16.643,97050.0
2010-08-12 14:40:00,28.29,28.29,28.23,28.27,84600.0,16.643,16.643,16.6077,16.6312,84600.0
2010-08-12 14:50:00,28.26,28.36,28.25,28.31,327750.0,16.6254,16.6842,16.6195,16.6548,327750.0
2010-08-12 15:00:00,28.31,28.39,28.31,28.39,305100.0,16.6548,16.7018,16.6548,16.7018,305100.0
2010-08-12 15:10:00,28.39,28.44,28.33,28.35,213000.0,16.7018,16.7313,16.6665,16.6783,213000.0
2010-08-12 15:20:00,28.36,28.38,28.33,28.35,147150.0,16.6842,16.696,16.6665,16.6783,147150.0
2010-08-12 15:30:00,28.34,28.41,28.33,28.34,287850.0,16.6724,16.7136,16.6665,16.6724,287850.0
2010-08-12 15:40:00,28.35,28.35,28.2,28.27,321300.0,16.6783,16.6783,16.5901,16.6312,321300.0
2010-08-12 15:50:00,28.27,28.31,28.24,28.24,440100.0,16.6312,16.6548,16.6136,16.6136,440100.0
2010-08-13 09:30:00,28.05,28.11,27.87,27.88,301050.0,16.5018,16.5371,16.3959,16.4018,301050.0
2010-08-13 09:40:00,27.89,27.93,27.69,27.81,196800.0,16.4077,16.4312,16.29,16.3606,196800.0
2010-08-13 09:50:00,27.8,28.07,27.73,28.04,164250.0,16.3547,16.5136,16.3136,16.4959,164250.0
2010-08-13 10:00:00,28.03,28.09,27.91,28.05,127050.0,16.4901,16.5254,16.4195,16.5018,127050.0
2010-08-13 10:10:00,28.04,28.1,27.99,28.05,114000.0,16.4959,16.5312,16.4665,16.5018,114000.0
2010-08-13 10:20:00,28.05,28.09,27.99,28.03,101250.0,16.5018,16.5254,16.4665,16.4901,101250.0
2010-08-13 10:30:00,28.03,28.06,27.97,28.05,104700.0,16.4901,16.5077,16.4548,16.5018,104700.0
2010-08-13 10:40:00,28.05,28.05,27.95,27.96,134250.0,16.5018,16.5018,16.443,16.4489,134250.0
2010-08-13 10:50:00,27.95,28.01,27.9,28.0,77700.0,16.443,16.4783,16.4136,16.4724,77700.0
2010-08-13 11:00:00,27.99,28.03,27.93,27.99,59850.0,16.4665,16.4901,16.4312,16.4665,59850.0
2010-08-13 11:10:00,27.99,28.05,27.92,27.99,71700.0,16.4665,16.5018,16.4253,16.4665,71700.0
2010-08-13 11:20:00,27.99,27.99,27.91,27.93,54450.0,16.4665,16.4665,16.4195,16.4312,54450.0
2010-08-13 11:30:00,27.93,27.95,27.87,27.89,78150.0,16.4312,16.443,16.3959,16.4077,78150.0
2010-08-13 11:40:00,27.89,27.97,27.89,27.96,45750.0,16.4077,16.4548,16.4077,16.4489,45750.0
2010-08-13 11:50:00,27.95,27.99,27.92,27.93,40800.0,16.443,16.4665,16.4253,16.4312,40800.0
2010-08-13 12:00:00,27.93,28.07,27.91,28.07,69600.0,16.4312,16.5136,16.4195,16.5136,69600.0
2010-08-13 12:10:00,28.07,28.1,28.03,28.07,46800.0,16.5136,16.5312,16.4901,16.5136,46800.0
2010-08-13 12:20:00,28.07,28.11,28.05,28.1,40050.0,16.5136,16.5371,16.5018,16.5312,40050.0
2010-08-13 12:30:00,28.1,28.1,28.04,28.06,46500.0,16.5312,16.5312,16.4959,16.5077,46500.0
2010-08-13 12:40:00,28.06,28.23,28.06,28.21,193950.0,16.5077,16.6077,16.5077,16.5959,193950.0
2010-08-13 12:50:00,28.21,28.3,28.18,28.29,131100.0,16.5959,16.6489,16.5783,16.643,131100.0
2010-08-13 13:00:00,28.29,28.36,28.25,28.25,154950.0,16.643,16.6842,16.6195,16.6195,154950.0
2010-08-13 13:10:00,28.25,28.27,28.23,28.26,39300.0,16.6195,16.6312,16.6077,16.6254,39300.0
2010-08-13 13:20:00,28.25,28.28,28.21,28.28,39300.0,16.6195,16.6371,16.5959,16.6371,39300.0
2010-08-13 13:30:00,28.28,28.33,28.26,28.33,50250.0,16.6371,16.6665,16.6254,16.6665,50250.0
2010-08-13 13:40:00,28.32,28.35,28.31,28.34,88200.0,16.6607,16.6783,16.6548,16.6724,88200.0
2010-08-13 13:50:00,28.34,28.37,28.3,28.3,81600.0,16.6724,16.6901,16.6489,16.6489,81600.0
2010-08-13 14:00:00,28.29,28.31,28.26,28.29,36450.0,16.643,16.6548,16.6254,16.643,36450.0
2010-08-13 14:10:00,28.29,28.31,28.25,28.25,33600.0,16.643,16.6548,16.6195,16.6195,33600.0
2010-08-13 14:20:00,28.25,28.25,28.19,28.23,89250.0,16.6195,16.6195,16.5842,16.6077,89250.0
2010-08-13 14:30:00,28.23,28.24,28.19,28.19,54900.0,16.6077,16.6136,16.5842,16.5842,54900.0
2010-08-13 14:40:00,28.19,28.23,28.14,28.14,91650.0,16.5842,16.6077,16.5548,16.5548,91650.0
2010-08-13 14:50:00,28.14,28.21,28.13,28.17,146850.0,16.5548,16.5959,16.5489,16.5724,146850.0
2010-08-13 15:00:00,28.17,28.2,28.15,28.19,76800.0,16.5724,16.5901,16.5606,16.5842,76800.0
2010-08-13 15:10:00,28.19,28.21,28.17,28.19,72900.0,16.5842,16.5959,16.5724,16.5842,72900.0
2010-08-13 15:20:00,28.19,28.21,28.17,28.17,134400.0,16.5842,16.5959,16.5724,16.5724,134400.0
2010-08-13 15:30:00,28.17,28.21,28.14,28.19,144150.0,16.5724,16.5959,16.5548,16.5842,144150.0
2010-08-13 15:40:00,28.18,28.19,28.07,28.1,235950.0,16.5783,16.5842,16.5136,16.5312,235950.0
2010-08-13 15:50:00,28.09,28.11,28.04,28.05,354150.0,16.5254,16.5371,16.4959,16.5018,354150.0
2010-08-16 09:30:00,27.75,27.88,27.55,27.83,157650.0,16.3253,16.4018,16.2077,16.3724,157650.0
2010-08-16 09:40:00,27.83,28.05,27.83,28.05,85050.0,16.3724,16.5018,16.3724,16.5018,85050.0
2010-08-16 09:50:00,28.05,28.07,27.95,28.01,95400.0,16.5018,16.5136,16.443,16.4783,95400.0
2010-08-16 10:00:00,28.01,28.15,27.93,28.09,68700.0,16.4783,16.5606,16.4312,16.5254,68700.0
2010-08-16 10:10:00,28.09,28.26,28.08,28.21,86400.0,16.5254,16.6254,16.5195,16.5959,86400.0
2010-08-16 10:20:00,28.21,28.22,28.13,28.15,60750.0,16.5959,16.6018,16.5489,16.5606,60750.0
2010-08-16 10:30:00,28.16,28.33,28.16,28.32,72150.0,16.5665,16.6665,16.5665,16.6607,72150.0
2010-08-16 10:40:00,28.32,28.33,28.23,28.23,93300.0,16.6607,16.6665,16.6077,16.6077,93300.0
2010-08-16 10:50:00,28.24,28.25,28.18,28.22,72300.0,16.6136,16.6195,16.5783,16.6018,72300.0
2010-08-16 11:00:00,28.23,28.24,28.13,28.14,88650.0,16.6077,16.6136,16.5489,16.5548,88650.0
2010-08-16 11:10:00,28.15,28.21,28.14,28.17,66750.0,16.5606,16.5959,16.5548,16.5724,66750.0
2010-08-16 11:20:00,28.18,28.21,28.15,28.18,47550.0,16.5783,16.5959,16.5606,16.5783,47550.0
2010-08-16 11:30:00,28.17,28.26,28.17,28.23,51450.0,16.5724,16.6254,16.5724,16.6077,51450.0
2010-08-16 11:40:00,28.23,28.23,28.17,28.19,33000.0,16.6077,16.6077,16.5724,16.5842,33000.0
2010-08-16 11:50:00,28.19,28.23,28.17,28.18,46800.0,16.5842,16.6077,16.5724,16.5783,46800.0
2010-08-16 12:00:00,28.19,28.28,28.18,28.25,39900.0,16.5842,16.6371,16.5783,16.6195,39900.0
2010-08-16 12:10:00,28.25,28.25,28.18,28.23,26100.0,16.6195,16.6195,16.5783,16.6077,26100.0
2010-08-16 12:20:00,28.23,28.3,28.22,28.29,39300.0,16.6077,16.6489,16.6018,16.643,39300.0
2010-08-16 12:30:00,28.29,28.41,28.27,28.41,107700.0,16.643,16.7136,16.6312,16.7136,107700.0
2010-08-16 12:40:00,28.41,28.41,28.35,28.36,100650.0,16.7136,16.7136,16.6783,16.6842,100650.0
2010-08-16 12:50:00,28.36,28.38,28.33,28.37,56400.0,16.6842,16.696,16.6665,16.6901,56400.0
2010-08-16 13:00:00,28.37,28.39,28.33,28.37,42900.0,16.6901,16.7018,16.6665,16.6901,42900.0
2010-08-16 13:10:00,28.37,28.41,28.36,28.39,32850.0,16.6901,16.7136,16.6842,16.7018,32850.0
2010-08-16 13:20:00,28.38,28.39,28.35,28.36,30600.0,16.696,16.7018,16.6783,16.6842,30600.0
2010-08-16 13:30:00,28.35,28.39,28.33,28.37,31800.0,16.6783,16.7018,16.6665,16.6901,31800.0
2010-08-16 13:40:00,28.37,28.41,28.37,28.39,88950.0,16.6901,16.7136,16.6901,16.7018,88950.0
2010-08-16 13:50:00,28.39,28.39,28.31,28.34,63600.0,16.7018,16.7018,16.6548,16.6724,63600.0
2010-08-16 14:00:00,28.34,28.38,28.29,28.29,74550.0,16.6724,16.696,16.643,16.643,74550.0
2010-08-16 14:10:00,28.29,28.3,28.25,28.3,58650.0,16.643,16.6489,16.6195,16.6489,58650.0
2010-08-16 14:20:00,28.31,28.33,28.29,28.3,39300.0,16.6548,16.6665,16.643,16.6489,39300.0
2010-08-16 14:30:00,28.3,28.32,28.25,28.27,49200.0,16.6489,16.6607,16.6195,16.6312,49200.0
2010-08-16 14:40:00,28.27,28.29,28.23,28.27,53250.0,16.6312,16.643,16.6077,16.6312,53250.0
2010-08-16 14:50:00,28.26,28.26,28.15,28.21,144750.0,16.6254,16.6254,16.5606,16.5959,144750.0
2010-08-16 15:00:00,28.19,28.21,28.14,28.17,83700.0,16.5842,16.5959,16.5548,16.5724,83700.0
2010-08-16 15:10:00,28.16,28.18,28.11,28.17,136950.0,16.5665,16.5783,16.5371,16.5724,136950.0
2010-08-16 15:20:00,28.17,28.23,28.14,28.21,113100.0,16.5724,16.6077,16.5548,16.5959,113100.0
2010-08-16 15:30:00,28.21,28.22,28.17,28.2,90150.0,16.5959,16.6018,16.5724,16.5901,90150.0
2010-08-16 15:40:00,28.21,28.27,28.18,28.23,144300.0,16.5959,16.6312,16.5783,16.6077,144300.0
2010-08-16 15:50:00,28.22,28.27,28.22,28.27,226800.0,16.6018,16.6312,16.6018,16.6312,226800.0
2010-08-17 09:30:00,28.57,28.88,28.27,28.77,147000.0,16.8423,17.025,16.6654,16.9602,147000.0
2010-08-17 09:40:00,28.77,28.77,28.58,28.71,86400.0,16.9602,16.9602,16.8482,16.9248,86400.0
2010-08-17 09:50:00,28.69,28.84,28.69,28.8,152100.0,16.913,17.0015,16.913,16.9779,152100.0
2010-08-17 10:00:00,28.8,28.9,28.79,28.81,113550.0,16.9779,17.0368,16.972,16.9838,113550.0
2010-08-17 10:10:00,28.81,28.87,28.78,28.83,168450.0,16.9838,17.0191,16.9661,16.9956,168450.0
2010-08-17 10:20:00,28.83,28.94,28.79,28.92,145350.0,16.9956,17.0604,16.972,17.0486,145350.0
2010-08-17 10:30:00,28.93,28.99,28.91,28.97,105000.0,17.0545,17.0899,17.0427,17.0781,105000.0
2010-08-17 10:40:00,28.97,29.05,28.93,29.01,84000.0,17.0781,17.1253,17.0545,17.1017,84000.0
2010-08-17 10:50:00,29.01,29.09,29.01,29.01,101550.0,17.1017,17.1488,17.1017,17.1017,101550.0
2010-08-17 11:00:00,29.01,29.19,29.01,29.19,152400.0,17.1017,17.2078,17.1017,17.2078,152400.0
2010-08-17 11:10:00,29.19,29.29,29.17,29.2,106500.0,17.2078,17.2667,17.196,17.2137,106500.0
2010-08-17 11:20:00,29.21,29.29,29.18,29.27,86550.0,17.2196,17.2667,17.2019,17.2549,86550.0
2010-08-17 11:30:00,29.27,29.37,29.27,29.34,187500.0,17.2549,17.3139,17.2549,17.2962,187500.0
2010-08-17 11:40:00,29.35,29.37,29.29,29.33,52200.0,17.3021,17.3139,17.2667,17.2903,52200.0
2010-08-17 11:50:00,29.32,29.36,29.3,29.35,45000.0,17.2844,17.308,17.2726,17.3021,45000.0
2010-08-17 12:00:00,29.35,29.37,29.32,29.32,53850.0,17.3021,17.3139,17.2844,17.2844,53850.0
2010-08-17 12:10:00,29.32,29.34,29.29,29.29,57900.0,17.2844,17.2962,17.2667,17.2667,57900.0
2010-08-17 12:20:00,29.29,29.31,29.27,29.28,51900.0,17.2667,17.2785,17.2549,17.2608,51900.0
2010-08-17 12:30:00,29.28,29.31,29.27,29.29,28650.0,17.2608,17.2785,17.2549,17.2667,28650.0
2010-08-17 12:40:00,29.29,29.31,29.25,29.29,37200.0,17.2667,17.2785,17.2432,17.2667,37200.0
2010-08-17 12:50:00,29.3,29.34,29.28,29.3,66150.0,17.2726,17.2962,17.2608,17.2726,66150.0
2010-08-17 13:00:00,29.3,29.33,29.26,29.3,63450.0,17.2726,17.2903,17.2491,17.2726,63450.0
2010-08-17 13:10:00,29.3,29.49,29.3,29.47,93150.0,17.2726,17.3846,17.2726,17.3729,93150.0
2010-08-17 13:20:00,29.48,29.49,29.45,29.49,45450.0,17.3787,17.3846,17.3611,17.3846,45450.0
2010-08-17 13:30:00,29.49,29.54,29.49,29.5,69300.0,17.3846,17.4141,17.3846,17.3905,69300.0
2010-08-17 13:40:00,29.5,29.51,29.47,29.47,33450.0,17.3905,17.3964,17.3729,17.3729,33450.0
2010-08-17 13:50:00,29.47,29.47,29.41,29.47,52050.0,17.3729,17.3729,17.3375,17.3729,52050.0
2010-08-17 14:00:00,29.46,29.47,29.41,29.46,52950.0,17.367,17.3729,17.3375,17.367,52950.0
2010-08-17 14:10:00,29.45,29.49,29.44,29.44,57150.0,17.3611,17.3846,17.3552,17.3552,57150.0
2010-08-17 14:20:00,29.44,29.49,29.43,29.45,59100.0,17.3552,17.3846,17.3493,17.3611,59100.0
2010-08-17 14:30:00,29.46,29.47,29.39,29.41,52500.0,17.367,17.3729,17.3257,17.3375,52500.0
2010-08-17 14:40:00,29.41,29.44,29.39,29.43,90150.0,17.3375,17.3552,17.3257,17.3493,90150.0
2010-08-17 14:50:00,29.43,29.45,29.37,29.39,64950.0,17.3493,17.3611,17.3139,17.3257,64950.0
2010-08-17 15:00:00,29.4,29.41,29.35,29.37,152250.0,17.3316,17.3375,17.3021,17.3139,152250.0
2010-08-17 15:10:00,29.38,29.41,29.35,29.35,95700.0,17.3198,17.3375,17.3021,17.3021,95700.0
2010-08-17 15:20:00,29.37,29.43,29.37,29.43,88650.0,17.3139,17.3493,17.3139,17.3493,88650.0
2010-08-17 15:30:00,29.43,29.43,29.29,29.33,134550.0,17.3493,17.3493,17.2667,17.2903,134550.0
2010-08-17 15:40:00,29.34,29.34,29.22,29.23,243450.0,17.2962,17.2962,17.2255,17.2314,243450.0
2010-08-17 15:50:00,29.23,29.27,29.17,29.18,363300.0,17.2314,17.2549,17.196,17.2019,363300.0
2010-08-18 09:30:00,29.03,29.17,28.67,28.79,123750.0,17.1135,17.196,16.9012,16.972,123750.0
2010-08-18 09:40:00,28.76,28.78,28.61,28.71,70050.0,16.9543,16.9661,16.8659,16.9248,70050.0
2010-08-18 09:50:00,28.71,28.71,28.6,28.63,117900.0,16.9248,16.9248,16.86,16.8777,117900.0
2010-08-18 10:00:00,28.62,28.82,28.58,28.73,101700.0,16.8718,16.9897,16.8482,16.9366,101700.0
2010-08-18 10:10:00,28.73,28.85,28.73,28.8,37950.0,16.9366,17.0074,16.9366,16.9779,37950.0
2010-08-18 10:20:00,28.79,28.79,28.59,28.61,50100.0,16.972,16.972,16.8541,16.8659,50100.0
2010-08-18 10:30:00,28.6,28.76,28.6,28.73,58650.0,16.86,16.9543,16.86,16.9366,58650.0
2010-08-18 10:40:00,28.72,28.75,28.63,28.67,27150.0,16.9307,16.9484,16.8777,16.9012,27150.0
2010-08-18 10:50:00,28.66,28.69,28.59,28.69,29550.0,16.8953,16.913,16.8541,16.913,29550.0
2010-08-18 11:00:00,28.69,28.87,28.67,28.83,44700.0,16.913,17.0191,16.9012,16.9956,44700.0
2010-08-18 11:10:00,28.83,28.9,28.79,28.8,29400.0,16.9956,17.0368,16.972,16.9779,29400.0
2010-08-18 11:20:00,28.8,28.9,28.78,28.81,56850.0,16.9779,17.0368,16.9661,16.9838,56850.0
2010-08-18 11:30:00,28.83,28.85,28.8,28.84,35850.0,16.9956,17.0074,16.9779,17.0015,35850.0
2010-08-18 11:40:00,28.85,28.97,28.85,28.97,26700.0,17.0074,17.0781,17.0074,17.0781,26700.0
2010-08-18 11:50:00,28.97,29.01,28.97,28.97,38250.0,17.0781,17.1017,17.0781,17.0781,38250.0
2010-08-18 12:00:00,28.98,28.99,28.95,28.96,34350.0,17.084,17.0899,17.0663,17.0722,34350.0
2010-08-18 12:10:00,28.96,28.99,28.96,28.99,14250.0,17.0722,17.0899,17.0722,17.0899,14250.0
2010-08-18 12:20:00,28.99,29.01,28.96,28.99,13650.0,17.0899,17.1017,17.0722,17.0899,13650.0
2010-08-18 12:30:00,29.01,29.01,28.91,28.95,27450.0,17.1017,17.1017,17.0427,17.0663,27450.0
2010-08-18 12:40:00,28.95,29.02,28.95,29.02,16650.0,17.0663,17.1076,17.0663,17.1076,16650.0
2010-08-18 12:50:00,29.03,29.13,29.02,29.1,63900.0,17.1135,17.1724,17.1076,17.1547,63900.0
2010-08-18 13:00:00,29.1,29.26,29.1,29.23,72150.0,17.1547,17.2491,17.1547,17.2314,72150.0
2010-08-18 13:10:00,29.23,29.25,29.17,29.2,40200.0,17.2314,17.2432,17.196,17.2137,40200.0
2010-08-18 13:20:00,29.19,29.21,29.16,29.21,19950.0,17.2078,17.2196,17.1901,17.2196,19950.0
2010-08-18 13:30:00,29.22,29.26,29.18,29.19,35100.0,17.2255,17.2491,17.2019,17.2078,35100.0
2010-08-18 13:40:00,29.18,29.26,29.18,29.23,28350.0,17.2019,17.2491,17.2019,17.2314,28350.0
2010-08-18 13:50:00,29.23,29.23,29.19,29.21,33000.0,17.2314,17.2314,17.2078,17.2196,33000.0
2010-08-18 14:00:00,29.22,29.26,29.13,29.15,44250.0,17.2255,17.2491,17.1724,17.1842,44250.0
2010-08-18 14:10:00,29.15,29.21,29.14,29.16,28650.0,17.1842,17.2196,17.1783,17.1901,28650.0
2010-08-18 14:20:00,29.16,29.23,29.16,29.19,28350.0,17.1901,17.2314,17.1901,17.2078,28350.0
2010-08-18 14:30:00,29.19,29.21,29.12,29.21,34950.0,17.2078,17.2196,17.1665,17.2196,34950.0
2010-08-18 14:40:00,29.21,29.22,29.13,29.17,37500.0,17.2196,17.2255,17.1724,17.196,37500.0
2010-08-18 14:50:00,29.17,29.21,29.14,29.17,27600.0,17.196,17.2196,17.1783,17.196,27600.0
2010-08-18 15:00:00,29.16,29.2,29.11,29.12,28500.0,17.1901,17.2137,17.1606,17.1665,28500.0
2010-08-18 15:10:00,29.13,29.15,29.05,29.11,62400.0,17.1724,17.1842,17.1253,17.1606,62400.0
2010-08-18 15:20:00,29.1,29.11,29.04,29.07,52650.0,17.1547,17.1606,17.1194,17.137,52650.0
2010-08-18 15:30:00,29.07,29.13,29.03,29.07,73800.0,17.137,17.1724,17.1135,17.137,73800.0
2010-08-18 15:40:00,29.07,29.11,29.01,29.07,102750.0,17.137,17.1606,17.1017,17.137,102750.0
2010-08-18 15:50:00,29.07,29.12,29.05,29.07,304650.0,17.137,17.1665,17.1253,17.137,304650.0
2010-08-19 09:30:00,28.79,29.04,28.73,29.03,75000.0,16.972,17.1194,16.9366,17.1135,75000.0
2010-08-19 09:40:00,29.01,29.01,28.92,28.97,96600.0,17.1017,17.1017,17.0486,17.0781,96600.0
2010-08-19 09:50:00,28.95,28.97,28.81,28.81,55500.0,17.0663,17.0781,16.9838,16.9838,55500.0
2010-08-19 10:00:00,28.81,28.81,28.35,28.45,145500.0,16.9838,16.9838,16.7126,16.7716,145500.0
2010-08-19 10:10:00,28.43,28.55,28.43,28.55,58800.0,16.7598,16.8305,16.7598,16.8305,58800.0
2010-08-19 10:20:00,28.55,28.55,28.29,28.33,64200.0,16.8305,16.8305,16.6772,16.7008,64200.0
2010-08-19 10:30:00,28.34,28.41,28.25,28.25,80100.0,16.7067,16.748,16.6536,16.6536,80100.0
2010-08-19 10:40:00,28.27,28.33,28.2,28.32,102450.0,16.6654,16.7008,16.6242,16.6949,102450.0
2010-08-19 10:50:00,28.3,28.35,28.23,28.31,60000.0,16.6831,16.7126,16.6419,16.689,60000.0
2010-08-19 11:00:00,28.31,28.35,28.17,28.2,99900.0,16.689,16.7126,16.6065,16.6242,99900.0
2010-08-19 11:10:00,28.21,28.27,28.17,28.22,55500.0,16.6301,16.6654,16.6065,16.636,55500.0
2010-08-19 11:20:00,28.23,28.28,28.2,28.25,43950.0,16.6419,16.6713,16.6242,16.6536,43950.0
2010-08-19 11:30:00,28.25,28.25,28.07,28.11,85500.0,16.6536,16.6536,16.5475,16.5711,85500.0
2010-08-19 11:40:00,28.11,28.17,28.0,28.09,249150.0,16.5711,16.6065,16.5063,16.5593,249150.0
2010-08-19 11:50:00,28.09,28.14,28.01,28.13,103350.0,16.5593,16.5888,16.5122,16.5829,103350.0
2010-08-19 12:00:00,28.15,28.19,28.1,28.19,60450.0,16.5947,16.6183,16.5652,16.6183,60450.0
2010-08-19 12:10:00,28.19,28.23,28.11,28.23,59850.0,16.6183,16.6419,16.5711,16.6419,59850.0
2010-08-19 12:20:00,28.23,28.25,28.19,28.21,43350.0,16.6419,16.6536,16.6183,16.6301,43350.0
2010-08-19 12:30:00,28.2,28.27,28.19,28.25,24750.0,16.6242,16.6654,16.6183,16.6536,24750.0
2010-08-19 12:40:00,28.25,28.28,28.21,28.24,28200.0,16.6536,16.6713,16.6301,16.6478,28200.0
2010-08-19 12:50:00,28.23,28.26,28.19,28.25,77850.0,16.6419,16.6595,16.6183,16.6536,77850.0
2010-08-19 13:00:00,28.25,28.31,28.25,28.27,60600.0,16.6536,16.689,16.6536,16.6654,60600.0
2010-08-19 13:10:00,28.28,28.29,28.23,28.29,34350.0,16.6713,16.6772,16.6419,16.6772,34350.0
2010-08-19 13:20:00,28.3,28.3,28.21,28.23,59100.0,16.6831,16.6831,16.6301,16.6419,59100.0
2010-08-19 13:30:00,28.22,28.29,28.22,28.29,43050.0,16.636,16.6772,16.636,16.6772,43050.0
2010-08-19 13:40:00,28.29,28.29,28.22,28.29,51900.0,16.6772,16.6772,16.636,16.6772,51900.0
2010-08-19 13:50:00,28.29,28.31,28.25,28.25,60600.0,16.6772,16.689,16.6536,16.6536,60600.0
2010-08-19 14:00:00,28.25,28.27,28.2,28.27,63900.0,16.6536,16.6654,16.6242,16.6654,63900.0
2010-08-19 14:10:00,28.27,28.31,28.25,28.29,54900.0,16.6654,16.689,16.6536,16.6772,54900.0
2010-08-19 14:20:00,28.29,28.37,28.29,28.34,52950.0,16.6772,16.7244,16.6772,16.7067,52950.0
2010-08-19 14:30:00,28.33,28.41,28.33,28.35,101550.0,16.7008,16.748,16.7008,16.7126,101550.0
2010-08-19 14:40:00,28.35,28.39,28.31,28.39,76800.0,16.7126,16.7362,16.689,16.7362,76800.0
2010-08-19 14:50:00,28.38,28.4,28.35,28.38,105750.0,16.7303,16.7421,16.7126,16.7303,105750.0
2010-08-19 15:00:00,28.37,28.38,28.3,28.36,75150.0,16.7244,16.7303,16.6831,16.7185,75150.0
2010-08-19 15:10:00,28.37,28.5,28.35,28.43,219750.0,16.7244,16.801,16.7126,16.7598,219750.0
2010-08-19 15:20:00,28.43,28.47,28.38,28.39,233100.0,16.7598,16.7833,16.7303,16.7362,233100.0
2010-08-19 15:30:00,28.37,28.41,28.28,28.3,280500.0,16.7244,16.748,16.6713,16.6831,280500.0
2010-08-19 15:40:00,28.31,28.32,28.25,28.27,342450.0,16.689,16.6949,16.6536,16.6654,342450.0
2010-08-19 15:50:00,28.27,28.29,28.22,28.23,716400.0,16.6654,16.6772,16.636,16.6419,716400.0
2010-08-20 09:30:00,28.09,28.19,27.85,27.86,749700.0,16.5593,16.6183,16.4178,16.4237,749700.0
2010-08-20 09:40:00,27.87,27.91,27.67,27.71,105900.0,16.4296,16.4532,16.3117,16.3353,105900.0
2010-08-20 09:50:00,27.71,27.83,27.71,27.79,52200.0,16.3353,16.4061,16.3353,16.3825,52200.0
2010-08-20 10:00:00,27.82,27.88,27.75,27.79,105000.0,16.4002,16.4355,16.3589,16.3825,105000.0
2010-08-20 10:10:00,27.79,27.83,27.69,27.77,150600.0,16.3825,16.4061,16.3235,16.3707,150600.0
2010-08-20 10:20:00,27.77,27.79,27.71,27.76,127800.0,16.3707,16.3825,16.3353,16.3648,127800.0
2010-08-20 10:30:00,27.76,27.83,27.7,27.79,160050.0,16.3648,16.4061,16.3294,16.3825,160050.0
2010-08-20 10:40:00,27.79,27.91,27.78,27.82,79350.0,16.3825,16.4532,16.3766,16.4002,79350.0
2010-08-20 10:50:00,27.82,27.84,27.76,27.78,48300.0,16.4002,16.4119,16.3648,16.3766,48300.0
2010-08-20 11:00:00,27.79,27.79,27.68,27.79,105150.0,16.3825,16.3825,16.3176,16.3825,105150.0
2010-08-20 11:10:00,27.79,27.8,27.75,27.76,55800.0,16.3825,16.3884,16.3589,16.3648,55800.0
2010-08-20 11:20:00,27.76,27.78,27.67,27.75,65100.0,16.3648,16.3766,16.3117,16.3589,65100.0
2010-08-20 11:30:00,27.75,27.77,27.67,27.67,81900.0,16.3589,16.3707,16.3117,16.3117,81900.0
2010-08-20 11:40:00,27.67,27.77,27.65,27.65,63450.0,16.3117,16.3707,16.2999,16.2999,63450.0
2010-08-20 11:50:00,27.65,27.65,27.57,27.61,88350.0,16.2999,16.2999,16.2528,16.2764,88350.0
2010-08-20 12:00:00,27.61,27.68,27.61,27.66,53850.0,16.2764,16.3176,16.2764,16.3058,53850.0
2010-08-20 12:10:00,27.65,27.66,27.63,27.65,147000.0,16.2999,16.3058,16.2882,16.2999,147000.0
2010-08-20 12:20:00,27.65,27.75,27.65,27.75,87000.0,16.2999,16.3589,16.2999,16.3589,87000.0
2010-08-20 12:30:00,27.75,27.76,27.69,27.71,123750.0,16.3589,16.3648,16.3235,16.3353,123750.0
2010-08-20 12:40:00,27.71,27.73,27.69,27.7,45150.0,16.3353,16.3471,16.3235,16.3294,45150.0
2010-08-20 12:50:00,27.71,27.77,27.69,27.77,86700.0,16.3353,16.3707,16.3235,16.3707,86700.0
2010-08-20 13:00:00,27.77,27.89,27.77,27.89,72150.0,16.3707,16.4414,16.3707,16.4414,72150.0
2010-08-20 13:10:00,27.89,27.89,27.85,27.86,33000.0,16.4414,16.4414,16.4178,16.4237,33000.0
2010-08-20 13:20:00,27.85,27.92,27.85,27.9,56850.0,16.4178,16.4591,16.4178,16.4473,56850.0
2010-08-20 13:30:00,27.91,27.91,27.82,27.86,41700.0,16.4532,16.4532,16.4002,16.4237,41700.0
2010-08-20 13:40:00,27.87,27.91,27.84,27.89,93750.0,16.4296,16.4532,16.4119,16.4414,93750.0
2010-08-20 13:50:00,27.89,27.94,27.89,27.9,82500.0,16.4414,16.4709,16.4414,16.4473,82500.0
2010-08-20 14:00:00,27.91,27.94,27.89,27.93,53550.0,16.4532,16.4709,16.4414,16.465,53550.0
2010-08-20 14:10:00,27.93,28.01,27.93,28.0,71400.0,16.465,16.5122,16.465,16.5063,71400.0
2010-08-20 14:20:00,28.0,28.03,27.99,28.01,110100.0,16.5063,16.524,16.5004,16.5122,110100.0
2010-08-20 14:30:00,28.01,28.1,28.01,28.06,75600.0,16.5122,16.5652,16.5122,16.5416,75600.0
2010-08-20 14:40:00,28.07,28.17,28.06,28.1,123600.0,16.5475,16.6065,16.5416,16.5652,123600.0
2010-08-20 14:50:00,28.1,28.19,28.1,28.13,91350.0,16.5652,16.6183,16.5652,16.5829,91350.0
2010-08-20 15:00:00,28.12,28.12,28.05,28.09,53850.0,16.577,16.577,16.5357,16.5593,53850.0
2010-08-20 15:10:00,28.09,28.13,28.07,28.09,79650.0,16.5593,16.5829,16.5475,16.5593,79650.0
2010-08-20 15:20:00,28.09,28.1,28.05,28.09,72600.0,16.5593,16.5652,16.5357,16.5593,72600.0
2010-08-20 15:30:00,28.1,28.16,28.09,28.11,107550.0,16.5652,16.6006,16.5593,16.5711,107550.0
2010-08-20 15:40:00,28.11,28.16,28.09,28.11,121950.0,16.5711,16.6006,16.5593,16.5711,121950.0
2010-08-20 15:50:00,28.11,28.16,28.1,28.11,221850.0,16.5711,16.6006,16.5652,16.5711,221850.0
2010-08-23 09:30:00,28.39,28.4,28.13,28.4,87150.0,16.7362,16.7421,16.5829,16.7421,87150.0
2010-08-23 09:40:00,28.41,28.53,28.33,28.52,78900.0,16.748,16.8187,16.7008,16.8128,78900.0
2010-08-23 09:50:00,28.53,28.57,28.4,28.41,70200.0,16.8187,16.8423,16.7421,16.748,70200.0
2010-08-23 10:00:00,28.39,28.39,28.27,28.3,105600.0,16.7362,16.7362,16.6654,16.6831,105600.0
2010-08-23 10:10:00,28.3,28.3,28.13,28.16,125250.0,16.6831,16.6831,16.5829,16.6006,125250.0
2010-08-23 10:20:00,28.16,28.17,28.03,28.05,101850.0,16.6006,16.6065,16.524,16.5357,101850.0
2010-08-23 10:30:00,28.03,28.16,28.03,28.07,81900.0,16.524,16.6006,16.524,16.5475,81900.0
2010-08-23 10:40:00,28.07,28.07,27.86,27.87,131100.0,16.5475,16.5475,16.4237,16.4296,131100.0
2010-08-23 10:50:00,27.86,27.91,27.79,27.83,117000.0,16.4237,16.4532,16.3825,16.4061,117000.0
2010-08-23 11:00:00,27.82,27.83,27.71,27.76,136200.0,16.4002,16.4061,16.3353,16.3648,136200.0
2010-08-23 11:10:00,27.75,27.78,27.71,27.75,63750.0,16.3589,16.3766,16.3353,16.3589,63750.0
2010-08-23 11:20:00,27.74,27.76,27.64,27.7,82650.0,16.353,16.3648,16.294,16.3294,82650.0
2010-08-23 11:30:00,27.7,27.77,27.67,27.75,50850.0,16.3294,16.3707,16.3117,16.3589,50850.0
2010-08-23 11:40:00,27.75,27.81,27.7,27.77,109200.0,16.3589,16.3943,16.3294,16.3707,109200.0
2010-08-23 11:50:00,27.77,27.81,27.73,27.77,118650.0,16.3707,16.3943,16.3471,16.3707,118650.0
2010-08-23 12:00:00,27.77,27.85,27.76,27.83,79500.0,16.3707,16.4178,16.3648,16.4061,79500.0
2010-08-23 12:10:00,27.83,27.88,27.79,27.79,36150.0,16.4061,16.4355,16.3825,16.3825,36150.0
2010-08-23 12:20:00,27.79,27.83,27.78,27.8,55350.0,16.3825,16.4061,16.3766,16.3884,55350.0
2010-08-23 12:30:00,27.8,27.85,27.76,27.77,63150.0,16.3884,16.4178,16.3648,16.3707,63150.0
2010-08-23 12:40:00,27.76,27.79,27.73,27.77,60750.0,16.3648,16.3825,16.3471,16.3707,60750.0
2010-08-23 12:50:00,27.77,27.81,27.75,27.77,49200.0,16.3707,16.3943,16.3589,16.3707,49200.0
2010-08-23 13:00:00,27.77,27.8,27.73,27.77,71250.0,16.3707,16.3884,16.3471,16.3707,71250.0
2010-08-23 13:10:00,27.77,27.83,27.73,27.83,60000.0,16.3707,16.4061,16.3471,16.4061,60000.0
2010-08-23 13:20:00,27.83,27.87,27.83,27.87,33450.0,16.4061,16.4296,16.4061,16.4296,33450.0
2010-08-23 13:30:00,27.87,27.88,27.79,27.81,69450.0,16.4296,16.4355,16.3825,16.3943,69450.0
2010-08-23 13:40:00,27.81,27.87,27.77,27.85,87150.0,16.3943,16.4296,16.3707,16.4178,87150.0
2010-08-23 13:50:00,27.85,27.93,27.83,27.91,70800.0,16.4178,16.465,16.4061,16.4532,70800.0
2010-08-23 14:00:00,27.91,28.03,27.89,28.01,93900.0,16.4532,16.524,16.4414,16.5122,93900.0
2010-08-23 14:10:00,28.01,28.04,27.98,27.99,85500.0,16.5122,16.5299,16.4945,16.5004,85500.0
2010-08-23 14:20:00,27.99,28.02,27.98,27.99,75000.0,16.5004,16.5181,16.4945,16.5004,75000.0
2010-08-23 14:30:00,27.99,28.05,27.99,28.01,38400.0,16.5004,16.5357,16.5004,16.5122,38400.0
2010-08-23 14:40:00,28.01,28.01,27.99,28.01,87900.0,16.5122,16.5122,16.5004,16.5122,87900.0
2010-08-23 14:50:00,28.02,28.03,27.99,28.01,131850.0,16.5181,16.524,16.5004,16.5122,131850.0
2010-08-23 15:00:00,28.01,28.05,27.99,27.99,95250.0,16.5122,16.5357,16.5004,16.5004,95250.0
2010-08-23 15:10:00,28.0,28.05,27.99,28.01,79350.0,16.5063,16.5357,16.5004,16.5122,79350.0
2010-08-23 15:20:00,28.01,28.03,27.89,27.9,112200.0,16.5122,16.524,16.4414,16.4473,112200.0
2010-08-23 15:30:00,27.91,27.92,27.78,27.79,132150.0,16.4532,16.4591,16.3766,16.3825,132150.0
2010-08-23 15:40:00,27.78,27.83,27.74,27.78,154200.0,16.3766,16.4061,16.353,16.3766,154200.0
2010-08-23 15:50:00,27.78,27.79,27.74,27.75,283800.0,16.3766,16.3825,16.353,16.3589,283800.0
2010-08-24 09:30:00,27.51,27.51,27.15,27.17,177900.0,16.2174,16.2174,16.0052,16.017,177900.0
2010-08-24 09:40:00,27.15,27.3,27.11,27.13,126000.0,16.0052,16.0936,15.9816,15.9934,126000.0
2010-08-24 09:50:00,27.11,27.17,27.05,27.16,115650.0,15.9816,16.017,15.9462,16.0111,115650.0
2010-08-24 10:00:00,27.16,27.16,26.85,26.95,192600.0,16.0111,16.0111,15.8283,15.8873,192600.0
2010-08-24 10:10:00,26.96,27.14,26.93,27.09,120600.0,15.8932,15.9993,15.8755,15.9698,120600.0
2010-08-24 10:20:00,27.1,27.15,27.04,27.07,72900.0,15.9757,16.0052,15.9403,15.958,72900.0
2010-08-24 10:30:00,27.09,27.14,27.07,27.14,169500.0,15.9698,15.9993,15.958,15.9993,169500.0
2010-08-24 10:40:00,27.14,27.2,27.11,27.17,82050.0,15.9993,16.0347,15.9816,16.017,82050.0
2010-08-24 10:50:00,27.19,27.23,27.11,27.22,119400.0,16.0288,16.0523,15.9816,16.0465,119400.0
2010-08-24 11:00:00,27.22,27.35,27.22,27.25,107400.0,16.0465,16.1231,16.0465,16.0641,107400.0
2010-08-24 11:10:00,27.25,27.27,27.19,27.25,72450.0,16.0641,16.0759,16.0288,16.0641,72450.0
2010-08-24 11:20:00,27.25,27.31,27.2,27.31,119400.0,16.0641,16.0995,16.0347,16.0995,119400.0
2010-08-24 11:30:00,27.31,27.43,27.29,27.41,66900.0,16.0995,16.1703,16.0877,16.1585,66900.0
2010-08-24 11:40:00,27.42,27.5,27.42,27.45,90000.0,16.1644,16.2115,16.1644,16.182,90000.0
2010-08-24 11:50:00,27.46,27.48,27.4,27.43,61350.0,16.1879,16.1997,16.1526,16.1703,61350.0
2010-08-24 12:00:00,27.43,27.49,27.38,27.47,59250.0,16.1703,16.2056,16.1408,16.1938,59250.0
2010-08-24 12:10:00,27.47,27.49,27.35,27.41,61800.0,16.1938,16.2056,16.1231,16.1585,61800.0
2010-08-24 12:20:00,27.4,27.41,27.27,27.29,64800.0,16.1526,16.1585,16.0759,16.0877,64800.0
2010-08-24 12:30:00,27.29,27.36,27.29,27.35,77850.0,16.0877,16.129,16.0877,16.1231,77850.0
2010-08-24 12:40:00,27.33,27.36,27.31,27.33,56550.0,16.1113,16.129,16.0995,16.1113,56550.0
2010-08-24 12:50:00,27.31,27.37,27.29,27.32,88800.0,16.0995,16.1349,16.0877,16.1054,88800.0
2010-08-24 13:00:00,27.32,27.36,27.29,27.33,105450.0,16.1054,16.129,16.0877,16.1113,105450.0
2010-08-24 13:10:00,27.33,27.37,27.32,27.36,58050.0,16.1113,16.1349,16.1054,16.129,58050.0
2010-08-24 13:20:00,27.35,27.41,27.31,27.41,133650.0,16.1231,16.1585,16.0995,16.1585,133650.0
2010-08-24 13:30:00,27.41,27.41,27.33,27.35,91050.0,16.1585,16.1585,16.1113,16.1231,91050.0
2010-08-24 13:40:00,27.34,27.37,27.25,27.27,157950.0,16.1172,16.1349,16.0641,16.0759,157950.0
2010-08-24 13:50:00,27.27,27.29,27.19,27.21,52200.0,16.0759,16.0877,16.0288,16.0406,52200.0
2010-08-24 14:00:00,27.21,27.25,27.18,27.2,69450.0,16.0406,16.0641,16.0229,16.0347,69450.0
2010-08-24 14:10:00,27.2,27.25,27.17,27.25,69300.0,16.0347,16.0641,16.017,16.0641,69300.0
2010-08-24 14:20:00,27.25,27.26,27.17,27.17,54900.0,16.0641,16.07,16.017,16.017,54900.0
2010-08-24 14:30:00,27.19,27.3,27.17,27.29,75300.0,16.0288,16.0936,16.017,16.0877,75300.0
2010-08-24 14:40:00,27.28,27.31,27.23,27.28,111150.0,16.0818,16.0995,16.0523,16.0818,111150.0
2010-08-24 14:50:00,27.29,27.34,27.26,27.33,144300.0,16.0877,16.1172,16.07,16.1113,144300.0
2010-08-24 15:00:00,27.34,27.38,27.29,27.35,126000.0,16.1172,16.1408,16.0877,16.1231,126000.0
2010-08-24 15:10:00,27.35,27.36,27.31,27.32,213600.0,16.1231,16.129,16.0995,16.1054,213600.0
2010-08-24 15:20:00,27.32,27.4,27.27,27.35,185550.0,16.1054,16.1526,16.0759,16.1231,185550.0
2010-08-24 15:30:00,27.35,27.37,27.22,27.26,232950.0,16.1231,16.1349,16.0465,16.07,232950.0
2010-08-24 15:40:00,27.26,27.27,27.18,27.21,347250.0,16.07,16.0759,16.0229,16.0406,347250.0
2010-08-24 15:50:00,27.22,27.23,27.12,27.17,451050.0,16.0465,16.0523,15.9875,16.017,451050.0
2010-08-25 09:30:00,26.83,26.93,26.73,26.84,182100.0,15.8165,15.8755,15.7576,15.8224,182100.0
2010-08-25 09:40:00,26.85,26.93,26.73,26.73,99600.0,15.8283,15.8755,15.7576,15.7576,99600.0
2010-08-25 09:50:00,26.73,26.76,26.57,26.64,109350.0,15.7576,15.7753,15.6633,15.7045,109350.0
2010-08-25 10:00:00,26.63,26.85,26.51,26.83,201000.0,15.6986,15.8283,15.6279,15.8165,201000.0
2010-08-25 10:10:00,26.83,26.93,26.77,26.87,166500.0,15.8165,15.8755,15.7812,15.8401,166500.0
2010-08-25 10:20:00,26.87,26.98,26.86,26.93,141750.0,15.8401,15.905,15.8342,15.8755,141750.0
2010-08-25 10:30:00,26.93,26.96,26.79,26.81,109650.0,15.8755,15.8932,15.793,15.8048,109650.0
2010-08-25 10:40:00,26.81,26.98,26.81,26.97,154950.0,15.8048,15.905,15.8048,15.8991,154950.0
2010-08-25 10:50:00,26.97,27.02,26.9,26.99,143100.0,15.8991,15.9286,15.8578,15.9109,143100.0
2010-08-25 11:00:00,26.98,27.1,26.97,27.03,151950.0,15.905,15.9757,15.8991,15.9344,151950.0
2010-08-25 11:10:00,27.03,27.16,26.96,27.15,126000.0,15.9344,16.0111,15.8932,16.0052,126000.0
2010-08-25 11:20:00,27.15,27.23,27.13,27.23,146850.0,16.0052,16.0523,15.9934,16.0523,146850.0
2010-08-25 11:30:00,27.23,27.23,27.13,27.14,72900.0,16.0523,16.0523,15.9934,15.9993,72900.0
2010-08-25 11:40:00,27.13,27.13,27.03,27.04,79950.0,15.9934,15.9934,15.9344,15.9403,79950.0
2010-08-25 11:50:00,27.04,27.09,27.02,27.08,94950.0,15.9403,15.9698,15.9286,15.9639,94950.0
2010-08-25 12:00:00,27.08,27.13,27.05,27.05,51900.0,15.9639,15.9934,15.9462,15.9462,51900.0
2010-08-25 12:10:00,27.05,27.1,27.01,27.03,58650.0,15.9462,15.9757,15.9227,15.9344,58650.0
2010-08-25 12:20:00,27.03,27.03,26.97,27.01,19800.0,15.9344,15.9344,15.8991,15.9227,19800.0
2010-08-25 12:30:00,27.01,27.05,26.95,26.95,103950.0,15.9227,15.9462,15.8873,15.8873,103950.0
2010-08-25 12:40:00,26.95,26.99,26.91,26.99,32100.0,15.8873,15.9109,15.8637,15.9109,32100.0
2010-08-25 12:50:00,26.99,27.03,26.97,26.97,100800.0,15.9109,15.9344,15.8991,15.8991,100800.0
2010-08-25 13:00:00,26.97,27.02,26.93,26.99,73950.0,15.8991,15.9286,15.8755,15.9109,73950.0
2010-08-25 13:10:00,27.0,27.05,26.97,27.05,44700.0,15.9168,15.9462,15.8991,15.9462,44700.0
2010-08-25 13:20:00,27.04,27.05,26.96,26.98,34050.0,15.9403,15.9462,15.8932,15.905,34050.0
2010-08-25 13:30:00,26.98,27.04,26.97,27.03,38100.0,15.905,15.9403,15.8991,15.9344,38100.0
2010-08-25 13:40:00,27.02,27.09,27.01,27.08,80400.0,15.9286,15.9698,15.9227,15.9639,80400.0
2010-08-25 13:50:00,27.08,27.15,27.07,27.11,52200.0,15.9639,16.0052,15.958,15.9816,52200.0
2010-08-25 14:00:00,27.11,27.19,27.09,27.17,61200.0,15.9816,16.0288,15.9698,16.017,61200.0
2010-08-25 14:10:00,27.17,27.2,27.14,27.18,63300.0,16.017,16.0347,15.9993,16.0229,63300.0
2010-08-25 14:20:00,27.18,27.18,27.11,27.15,31500.0,16.0229,16.0229,15.9816,16.0052,31500.0
2010-08-25 14:30:00,27.15,27.32,27.1,27.25,89250.0,16.0052,16.1054,15.9757,16.0641,89250.0
2010-08-25 14:40:00,27.25,27.35,27.25,27.31,58350.0,16.0641,16.1231,16.0641,16.0995,58350.0
2010-08-25 14:50:00,27.31,27.35,27.27,27.35,105750.0,16.0995,16.1231,16.0759,16.1231,105750.0
2010-08-25 15:00:00,27.35,27.37,27.29,27.31,105600.0,16.1231,16.1349,16.0877,16.0995,105600.0
2010-08-25 15:10:00,27.31,27.38,27.29,27.3,111000.0,16.0995,16.1408,16.0877,16.0936,111000.0
2010-08-25 15:20:00,27.3,27.31,27.25,27.27,90750.0,16.0936,16.0995,16.0641,16.0759,90750.0
2010-08-25 15:30:00,27.27,27.43,27.27,27.39,258750.0,16.0759,16.1703,16.0759,16.1467,258750.0
2010-08-25 15:40:00,27.39,27.53,27.38,27.48,220950.0,16.1467,16.2292,16.1408,16.1997,220950.0
2010-08-25 15:50:00,27.48,27.49,27.37,27.37,325200.0,16.1997,16.2056,16.1349,16.1349,325200.0
2010-08-26 09:30:00,27.44,27.73,27.28,27.67,158400.0,16.1761,16.3471,16.0818,16.3117,158400.0
2010-08-26 09:40:00,27.65,27.82,27.61,27.76,155550.0,16.2999,16.4002,16.2764,16.3648,155550.0
2010-08-26 09:50:00,27.77,27.77,27.53,27.71,71250.0,16.3707,16.3707,16.2292,16.3353,71250.0
2010-08-26 10:00:00,27.69,27.83,27.68,27.83,89250.0,16.3235,16.4061,16.3176,16.4061,89250.0
2010-08-26 10:10:00,27.83,27.93,27.83,27.86,63600.0,16.4061,16.465,16.4061,16.4237,63600.0
2010-08-26 10:20:00,27.86,27.87,27.68,27.72,66300.0,16.4237,16.4296,16.3176,16.3412,66300.0
2010-08-26 10:30:00,27.71,27.83,27.69,27.78,115800.0,16.3353,16.4061,16.3235,16.3766,115800.0
2010-08-26 10:40:00,27.79,27.85,27.76,27.8,140550.0,16.3825,16.4178,16.3648,16.3884,140550.0
2010-08-26 10:50:00,27.8,27.81,27.74,27.77,176550.0,16.3884,16.3943,16.353,16.3707,176550.0
2010-08-26 11:00:00,27.77,27.77,27.49,27.55,137400.0,16.3707,16.3707,16.2056,16.241,137400.0
2010-08-26 11:10:00,27.54,27.62,27.51,27.61,160950.0,16.2351,16.2823,16.2174,16.2764,160950.0
2010-08-26 11:20:00,27.62,27.65,27.59,27.61,31950.0,16.2823,16.2999,16.2646,16.2764,31950.0
2010-08-26 11:30:00,27.61,27.65,27.59,27.63,58200.0,16.2764,16.2999,16.2646,16.2882,58200.0
2010-08-26 11:40:00,27.63,27.64,27.53,27.55,37950.0,16.2882,16.294,16.2292,16.241,37950.0
2010-08-26 11:50:00,27.55,27.61,27.45,27.61,48900.0,16.241,16.2764,16.182,16.2764,48900.0
2010-08-26 12:00:00,27.6,27.61,27.54,27.54,19200.0,16.2705,16.2764,16.2351,16.2351,19200.0
2010-08-26 12:10:00,27.54,27.54,27.46,27.49,24600.0,16.2351,16.2351,16.1879,16.2056,24600.0
2010-08-26 12:20:00,27.5,27.57,27.5,27.53,14700.0,16.2115,16.2528,16.2115,16.2292,14700.0
2010-08-26 12:30:00,27.53,27.55,27.51,27.51,15000.0,16.2292,16.241,16.2174,16.2174,15000.0
2010-08-26 12:40:00,27.51,27.51,27.43,27.49,61950.0,16.2174,16.2174,16.1703,16.2056,61950.0
2010-08-26 12:50:00,27.5,27.53,27.41,27.51,65700.0,16.2115,16.2292,16.1585,16.2174,65700.0
2010-08-26 13:00:00,27.51,27.53,27.43,27.44,29550.0,16.2174,16.2292,16.1703,16.1761,29550.0
2010-08-26 13:10:00,27.45,27.48,27.41,27.48,41250.0,16.182,16.1997,16.1585,16.1997,41250.0
2010-08-26 13:20:00,27.48,27.52,27.47,27.5,47850.0,16.1997,16.2233,16.1938,16.2115,47850.0
2010-08-26 13:30:00,27.5,27.59,27.49,27.53,69900.0,16.2115,16.2646,16.2056,16.2292,69900.0
2010-08-26 13:40:00,27.53,27.54,27.49,27.49,33600.0,16.2292,16.2351,16.2056,16.2056,33600.0
2010-08-26 13:50:00,27.49,27.52,27.46,27.47,98100.0,16.2056,16.2233,16.1879,16.1938,98100.0
2010-08-26 14:00:00,27.47,27.5,27.43,27.45,97350.0,16.1938,16.2115,16.1703,16.182,97350.0
2010-08-26 14:10:00,27.44,27.44,27.34,27.36,100050.0,16.1761,16.1761,16.1172,16.129,100050.0
2010-08-26 14:20:00,27.37,27.39,27.34,27.34,47400.0,16.1349,16.1467,16.1172,16.1172,47400.0
2010-08-26 14:30:00,27.33,27.37,27.28,27.36,100800.0,16.1113,16.1349,16.0818,16.129,100800.0
2010-08-26 14:40:00,27.37,27.37,27.31,27.33,103200.0,16.1349,16.1349,16.0995,16.1113,103200.0
2010-08-26 14:50:00,27.33,27.34,27.17,27.22,85350.0,16.1113,16.1172,16.017,16.0465,85350.0
2010-08-26 15:00:00,27.21,27.28,27.21,27.25,83700.0,16.0406,16.0818,16.0406,16.0641,83700.0
2010-08-26 15:10:00,27.25,27.35,27.21,27.34,95250.0,16.0641,16.1231,16.0406,16.1172,95250.0
2010-08-26 15:20:00,27.34,27.39,27.28,27.31,124350.0,16.1172,16.1467,16.0818,16.0995,124350.0
2010-08-26 15:30:00,27.31,27.36,27.26,27.34,87600.0,16.0995,16.129,16.07,16.1172,87600.0
2010-08-26 15:40:00,27.33,27.43,27.31,27.35,178500.0,16.1113,16.1703,16.0995,16.1231,178500.0
2010-08-26 15:50:00,27.35,27.36,27.19,27.21,385650.0,16.1231,16.129,16.0288,16.0406,385650.0
2010-08-27 09:30:00,27.41,27.61,27.37,27.39,96450.0,16.1585,16.2764,16.1349,16.1467,96450.0
2010-08-27 09:40:00,27.35,27.45,27.31,27.35,59850.0,16.1231,16.182,16.0995,16.1231,59850.0
2010-08-27 09:50:00,27.34,27.43,27.1,27.13,88800.0,16.1172,16.1703,15.9757,15.9934,88800.0
2010-08-27 10:00:00,27.13,27.23,26.82,26.95,328050.0,15.9934,16.0523,15.8106,15.8873,328050.0
2010-08-27 10:10:00,26.97,27.36,26.91,27.28,179100.0,15.8991,16.129,15.8637,16.0818,179100.0
2010-08-27 10:20:00,27.27,27.47,27.2,27.41,94050.0,16.0759,16.1938,16.0347,16.1585,94050.0
2010-08-27 10:30:00,27.42,27.51,27.37,27.45,139650.0,16.1644,16.2174,16.1349,16.182,139650.0
2010-08-27 10:40:00,27.45,27.51,27.33,27.33,78000.0,16.182,16.2174,16.1113,16.1113,78000.0
2010-08-27 10:50:00,27.33,27.39,27.28,27.37,57900.0,16.1113,16.1467,16.0818,16.1349,57900.0
2010-08-27 11:00:00,27.39,27.59,27.38,27.59,48450.0,16.1467,16.2646,16.1408,16.2646,48450.0
2010-08-27 11:10:00,27.59,27.71,27.55,27.65,45750.0,16.2646,16.3353,16.241,16.2999,45750.0
2010-08-27 11:20:00,27.65,27.77,27.65,27.74,58350.0,16.2999,16.3707,16.2999,16.353,58350.0
2010-08-27 11:30:00,27.75,27.79,27.69,27.69,37950.0,16.3589,16.3825,16.3235,16.3235,37950.0
2010-08-27 11:40:00,27.7,27.71,27.67,27.69,54750.0,16.3294,16.3353,16.3117,16.3235,54750.0
2010-08-27 11:50:00,27.69,27.74,27.66,27.69,65100.0,16.3235,16.353,16.3058,16.3235,65100.0
2010-08-27 12:00:00,27.69,27.73,27.65,27.72,56550.0,16.3235,16.3471,16.2999,16.3412,56550.0
2010-08-27 12:10:00,27.71,27.79,27.7,27.78,146700.0,16.3353,16.3825,16.3294,16.3766,146700.0
2010-08-27 12:20:00,27.78,27.81,27.75,27.79,93600.0,16.3766,16.3943,16.3589,16.3825,93600.0
2010-08-27 12:30:00,27.79,27.84,27.76,27.77,52800.0,16.3825,16.4119,16.3648,16.3707,52800.0
2010-08-27 12:40:00,27.77,27.79,27.69,27.69,61350.0,16.3707,16.3825,16.3235,16.3235,61350.0
2010-08-27 12:50:00,27.7,27.72,27.6,27.63,44550.0,16.3294,16.3412,16.2705,16.2882,44550.0
2010-08-27 13:00:00,27.63,27.69,27.59,27.69,33000.0,16.2882,16.3235,16.2646,16.3235,33000.0
2010-08-27 13:10:00,27.69,27.7,27.58,27.6,22650.0,16.3235,16.3294,16.2587,16.2705,22650.0
2010-08-27 13:20:00,27.61,27.77,27.61,27.77,45300.0,16.2764,16.3707,16.2764,16.3707,45300.0
2010-08-27 13:30:00,27.77,27.82,27.73,27.79,109200.0,16.3707,16.4002,16.3471,16.3825,109200.0
2010-08-27 13:40:00,27.79,27.89,27.79,27.84,101550.0,16.3825,16.4414,16.3825,16.4119,101550.0
2010-08-27 13:50:00,27.85,28.02,27.84,28.01,116850.0,16.4178,16.5181,16.4119,16.5122,116850.0
2010-08-27 14:00:00,28.02,28.04,27.91,28.01,174750.0,16.5181,16.5299,16.4532,16.5122,174750.0
2010-08-27 14:10:00,28.01,28.05,27.96,28.03,119400.0,16.5122,16.5357,16.4827,16.524,119400.0
2010-08-27 14:20:00,28.03,28.13,28.0,28.13,156750.0,16.524,16.5829,16.5063,16.5829,156750.0
2010-08-27 14:30:00,28.13,28.21,28.11,28.21,168900.0,16.5829,16.6301,16.5711,16.6301,168900.0
2010-08-27 14:40:00,28.21,28.25,28.17,28.17,80100.0,16.6301,16.6536,16.6065,16.6065,80100.0
2010-08-27 14:50:00,28.17,28.2,28.09,28.13,82500.0,16.6065,16.6242,16.5593,16.5829,82500.0
2010-08-27 15:00:00,28.13,28.14,28.07,28.13,79650.0,16.5829,16.5888,16.5475,16.5829,79650.0
2010-08-27 15:10:00,28.13,28.15,28.08,28.1,135000.0,16.5829,16.5947,16.5534,16.5652,135000.0
2010-08-27 15:20:00,28.1,28.2,28.09,28.19,77700.0,16.5652,16.6242,16.5593,16.6183,77700.0
2010-08-27 15:30:00,28.19,28.21,28.09,28.09,172200.0,16.6183,16.6301,16.5593,16.5593,172200.0
2010-08-27 15:40:00,28.09,28.15,28.07,28.13,199500.0,16.5593,16.5947,16.5475,16.5829,199500.0
2010-08-27 15:50:00,28.12,28.15,28.05,28.06,377700.0,16.577,16.5947,16.5357,16.5416,377700.0
2010-08-30 09:30:00,27.97,28.05,27.8,27.93,67350.0,16.4886,16.5357,16.3884,16.465,67350.0
2010-08-30 09:40:00,27.93,27.97,27.83,27.88,50400.0,16.465,16.4886,16.4061,16.4355,50400.0
2010-08-30 09:50:00,27.89,28.01,27.89,28.0,60750.0,16.4414,16.5122,16.4414,16.5063,60750.0
2010-08-30 10:00:00,27.99,28.0,27.91,27.92,55350.0,16.5004,16.5063,16.4532,16.4591,55350.0
2010-08-30 10:10:00,27.91,27.93,27.7,27.75,76800.0,16.4532,16.465,16.3294,16.3589,76800.0
2010-08-30 10:20:00,27.77,27.77,27.65,27.67,95850.0,16.3707,16.3707,16.2999,16.3117,95850.0
2010-08-30 10:30:00,27.66,27.71,27.61,27.69,84000.0,16.3058,16.3353,16.2764,16.3235,84000.0
2010-08-30 10:40:00,27.69,27.74,27.65,27.72,55950.0,16.3235,16.353,16.2999,16.3412,55950.0
2010-08-30 10:50:00,27.72,27.82,27.72,27.75,36450.0,16.3412,16.4002,16.3412,16.3589,36450.0
2010-08-30 11:00:00,27.75,27.78,27.67,27.7,69600.0,16.3589,16.3766,16.3117,16.3294,69600.0
2010-08-30 11:10:00,27.71,27.71,27.67,27.7,77250.0,16.3353,16.3353,16.3117,16.3294,77250.0
2010-08-30 11:20:00,27.7,27.71,27.61,27.63,83400.0,16.3294,16.3353,16.2764,16.2882,83400.0
2010-08-30 11:30:00,27.63,27.65,27.55,27.56,67200.0,16.2882,16.2999,16.241,16.2469,67200.0
2010-08-30 11:40:00,27.57,27.59,27.49,27.57,112200.0,16.2528,16.2646,16.2056,16.2528,112200.0
2010-08-30 11:50:00,27.58,27.59,27.51,27.55,108450.0,16.2587,16.2646,16.2174,16.241,108450.0
2010-08-30 12:00:00,27.56,27.61,27.55,27.61,35250.0,16.2469,16.2764,16.241,16.2764,35250.0
2010-08-30 12:10:00,27.6,27.68,27.6,27.67,60600.0,16.2705,16.3176,16.2705,16.3117,60600.0
2010-08-30 12:20:00,27.66,27.67,27.64,27.65,38850.0,16.3058,16.3117,16.294,16.2999,38850.0
2010-08-30 12:30:00,27.65,27.72,27.65,27.71,88650.0,16.2999,16.3412,16.2999,16.3353,88650.0
2010-08-30 12:40:00,27.71,27.78,27.69,27.75,82500.0,16.3353,16.3766,16.3235,16.3589,82500.0
2010-08-30 12:50:00,27.75,27.77,27.7,27.71,32700.0,16.3589,16.3707,16.3294,16.3353,32700.0
2010-08-30 13:00:00,27.71,27.75,27.69,27.75,29700.0,16.3353,16.3589,16.3235,16.3589,29700.0
2010-08-30 13:10:00,27.75,27.81,27.7,27.73,55950.0,16.3589,16.3943,16.3294,16.3471,55950.0
2010-08-30 13:20:00,27.72,27.72,27.57,27.59,46500.0,16.3412,16.3412,16.2528,16.2646,46500.0
2010-08-30 13:30:00,27.58,27.63,27.54,27.54,85650.0,16.2587,16.2882,16.2351,16.2351,85650.0
2010-08-30 13:40:00,27.54,27.61,27.53,27.57,66750.0,16.2351,16.2764,16.2292,16.2528,66750.0
2010-08-30 13:50:00,27.57,27.57,27.49,27.51,27750.0,16.2528,16.2528,16.2056,16.2174,27750.0
2010-08-30 14:00:00,27.5,27.55,27.45,27.49,44250.0,16.2115,16.241,16.182,16.2056,44250.0
2010-08-30 14:10:00,27.49,27.51,27.43,27.47,73350.0,16.2056,16.2174,16.1703,16.1938,73350.0
2010-08-30 14:20:00,27.48,27.53,27.45,27.51,51600.0,16.1997,16.2292,16.182,16.2174,51600.0
2010-08-30 14:30:00,27.51,27.59,27.49,27.53,56850.0,16.2174,16.2646,16.2056,16.2292,56850.0
2010-08-30 14:40:00,27.54,27.59,27.49,27.5,48600.0,16.2351,16.2646,16.2056,16.2115,48600.0
2010-08-30 14:50:00,27.5,27.54,27.47,27.51,28650.0,16.2115,16.2351,16.1938,16.2174,28650.0
2010-08-30 15:00:00,27.52,27.55,27.48,27.49,71400.0,16.2233,16.241,16.1997,16.2056,71400.0
2010-08-30 15:10:00,27.49,27.51,27.42,27.44,79350.0,16.2056,16.2174,16.1644,16.1761,79350.0
2010-08-30 15:20:00,27.43,27.47,27.4,27.41,67800.0,16.1703,16.1938,16.1526,16.1585,67800.0
2010-08-30 15:30:00,27.42,27.46,27.39,27.45,104100.0,16.1644,16.1879,16.1467,16.182,104100.0
2010-08-30 15:40:00,27.45,27.45,27.34,27.35,181650.0,16.182,16.182,16.1172,16.1231,181650.0
2010-08-30 15:50:00,27.35,27.36,27.28,27.28,413250.0,16.1231,16.129,16.0818,16.0818,413250.0
2010-08-31 09:30:00,27.06,27.07,26.92,26.92,117750.0,15.9521,15.958,15.8696,15.8696,117750.0
2010-08-31 09:40:00,26.92,27.2,26.81,27.18,108750.0,15.8696,16.0347,15.8048,16.0229,108750.0
2010-08-31 09:50:00,27.2,27.25,27.03,27.07,54300.0,16.0347,16.0641,15.9344,15.958,54300.0
2010-08-31 10:00:00,27.09,27.43,27.09,27.43,114450.0,15.9698,16.1703,15.9698,16.1703,114450.0
2010-08-31 10:10:00,27.43,27.56,27.42,27.42,67200.0,16.1703,16.2469,16.1644,16.1644,67200.0
2010-08-31 10:20:00,27.41,27.47,27.35,27.44,44400.0,16.1585,16.1938,16.1231,16.1761,44400.0
2010-08-31 10:30:00,27.45,27.54,27.31,27.35,109500.0,16.182,16.2351,16.0995,16.1231,109500.0
2010-08-31 10:40:00,27.35,27.37,27.25,27.33,101250.0,16.1231,16.1349,16.0641,16.1113,101250.0
2010-08-31 10:50:00,27.33,27.47,27.33,27.47,70950.0,16.1113,16.1938,16.1113,16.1938,70950.0
2010-08-31 11:00:00,27.47,27.53,27.42,27.43,69750.0,16.1938,16.2292,16.1644,16.1703,69750.0
2010-08-31 11:10:00,27.41,27.45,27.33,27.38,75600.0,16.1585,16.182,16.1113,16.1408,75600.0
2010-08-31 11:20:00,27.39,27.51,27.39,27.45,47700.0,16.1467,16.2174,16.1467,16.182,47700.0
2010-08-31 11:30:00,27.45,27.57,27.43,27.52,94800.0,16.182,16.2528,16.1703,16.2233,94800.0
2010-08-31 11:40:00,27.53,27.55,27.48,27.5,69150.0,16.2292,16.241,16.1997,16.2115,69150.0
2010-08-31 11:50:00,27.49,27.59,27.49,27.55,48300.0,16.2056,16.2646,16.2056,16.241,48300.0
2010-08-31 12:00:00,27.55,27.6,27.49,27.5,76650.0,16.241,16.2705,16.2056,16.2115,76650.0
2010-08-31 12:10:00,27.5,27.51,27.47,27.49,31350.0,16.2115,16.2174,16.1938,16.2056,31350.0
2010-08-31 12:20:00,27.5,27.5,27.45,27.47,35850.0,16.2115,16.2115,16.182,16.1938,35850.0
2010-08-31 12:30:00,27.48,27.53,27.47,27.5,40500.0,16.1997,16.2292,16.1938,16.2115,40500.0
2010-08-31 12:40:00,27.49,27.49,27.39,27.47,30000.0,16.2056,16.2056,16.1467,16.1938,30000.0
2010-08-31 12:50:00,27.47,27.5,27.36,27.36,40500.0,16.1938,16.2115,16.129,16.129,40500.0
2010-08-31 13:00:00,27.36,27.48,27.35,27.43,55050.0,16.129,16.1997,16.1231,16.1703,55050.0
2010-08-31 13:10:00,27.45,27.49,27.43,27.47,24600.0,16.182,16.2056,16.1703,16.1938,24600.0
2010-08-31 13:20:00,27.47,27.53,27.47,27.49,37350.0,16.1938,16.2292,16.1938,16.2056,37350.0
2010-08-31 13:30:00,27.49,27.56,27.46,27.54,42600.0,16.2056,16.2469,16.1879,16.2351,42600.0
2010-08-31 13:40:00,27.54,27.55,27.48,27.48,25350.0,16.2351,16.241,16.1997,16.1997,25350.0
2010-08-31 13:50:00,27.48,27.49,27.44,27.47,21000.0,16.1997,16.2056,16.1761,16.1938,21000.0
2010-08-31 14:00:00,27.47,27.55,27.38,27.51,96600.0,16.1938,16.241,16.1408,16.2174,96600.0
2010-08-31 14:10:00,27.51,27.53,27.33,27.33,83550.0,16.2174,16.2292,16.1113,16.1113,83550.0
2010-08-31 14:20:00,27.31,27.35,27.26,27.33,65250.0,16.0995,16.1231,16.07,16.1113,65250.0
2010-08-31 14:30:00,27.33,27.33,27.17,27.19,76350.0,16.1113,16.1113,16.017,16.0288,76350.0
2010-08-31 14:40:00,27.19,27.22,27.09,27.09,111900.0,16.0288,16.0465,15.9698,15.9698,111900.0
2010-08-31 14:50:00,27.09,27.19,27.08,27.17,85950.0,15.9698,16.0288,15.9639,16.017,85950.0
2010-08-31 15:00:00,27.16,27.25,27.15,27.21,82650.0,16.0111,16.0641,16.0052,16.0406,82650.0
2010-08-31 15:10:00,27.19,27.21,27.11,27.17,101700.0,16.0288,16.0406,15.9816,16.017,101700.0
2010-08-31 15:20:00,27.17,27.19,27.08,27.17,103350.0,16.017,16.0288,15.9639,16.017,103350.0
2010-08-31 15:30:00,27.16,27.26,27.15,27.19,164550.0,16.0111,16.07,16.0052,16.0288,164550.0
2010-08-31 15:40:00,27.18,27.4,27.17,27.33,253800.0,16.0229,16.1526,16.017,16.1113,253800.0
2010-08-31 15:50:00,27.34,27.42,27.27,27.33,531600.0,16.1172,16.1644,16.0759,16.1113,531600.0
2010-09-01 09:30:00,27.79,28.06,27.74,27.94,91950.0,16.3825,16.5416,16.353,16.4709,91950.0
2010-09-01 09:40:00,27.96,27.99,27.78,27.86,79500.0,16.4827,16.5004,16.3766,16.4237,79500.0
2010-09-01 09:50:00,27.87,28.04,27.84,28.03,107250.0,16.4296,16.5299,16.4119,16.524,107250.0
2010-09-01 10:00:00,28.03,28.57,28.01,28.49,272700.0,16.524,16.8423,16.5122,16.7951,272700.0
2010-09-01 10:10:00,28.51,28.65,28.46,28.55,142200.0,16.8069,16.8895,16.7774,16.8305,142200.0
2010-09-01 10:20:00,28.56,28.57,28.51,28.53,131250.0,16.8364,16.8423,16.8069,16.8187,131250.0
2010-09-01 10:30:00,28.53,28.65,28.49,28.53,179550.0,16.8187,16.8895,16.7951,16.8187,179550.0
2010-09-01 10:40:00,28.53,28.55,28.41,28.41,217950.0,16.8187,16.8305,16.748,16.748,217950.0
2010-09-01 10:50:00,28.42,28.59,28.42,28.51,314850.0,16.7539,16.8541,16.7539,16.8069,314850.0
2010-09-01 11:00:00,28.51,28.53,28.47,28.47,132450.0,16.8069,16.8187,16.7833,16.7833,132450.0
2010-09-01 11:10:00,28.47,28.53,28.42,28.44,81300.0,16.7833,16.8187,16.7539,16.7657,81300.0
2010-09-01 11:20:00,28.44,28.48,28.43,28.48,103500.0,16.7657,16.7892,16.7598,16.7892,103500.0
2010-09-01 11:30:00,28.49,28.57,28.49,28.57,148500.0,16.7951,16.8423,16.7951,16.8423,148500.0
2010-09-01 11:40:00,28.57,28.65,28.57,28.6,55500.0,16.8423,16.8895,16.8423,16.86,55500.0
2010-09-01 11:50:00,28.61,28.71,28.61,28.64,79650.0,16.8659,16.9248,16.8659,16.8836,79650.0
2010-09-01 12:00:00,28.64,28.67,28.61,28.61,47550.0,16.8836,16.9012,16.8659,16.8659,47550.0
2010-09-01 12:10:00,28.61,28.67,28.59,28.66,64500.0,16.8659,16.9012,16.8541,16.8953,64500.0
2010-09-01 12:20:00,28.67,28.69,28.66,28.67,86550.0,16.9012,16.913,16.8953,16.9012,86550.0
2010-09-01 12:30:00,28.67,28.69,28.65,28.67,214500.0,16.9012,16.913,16.8895,16.9012,214500.0
2010-09-01 12:40:00,28.67,28.67,28.61,28.61,66300.0,16.9012,16.9012,16.8659,16.8659,66300.0
2010-09-01 12:50:00,28.61,28.67,28.61,28.65,82950.0,16.8659,16.9012,16.8659,16.8895,82950.0
2010-09-01 13:00:00,28.65,28.7,28.62,28.69,55050.0,16.8895,16.9189,16.8718,16.913,55050.0
2010-09-01 13:10:00,28.69,28.71,28.69,28.69,38550.0,16.913,16.9248,16.913,16.913,38550.0
2010-09-01 13:20:00,28.69,28.72,28.68,28.7,59700.0,16.913,16.9307,16.9071,16.9189,59700.0
2010-09-01 13:30:00,28.7,28.79,28.7,28.79,82650.0,16.9189,16.972,16.9189,16.972,82650.0
2010-09-01 13:40:00,28.78,28.87,28.77,28.87,121500.0,16.9661,17.0191,16.9602,17.0191,121500.0
2010-09-01 13:50:00,28.86,28.87,28.79,28.84,82800.0,17.0132,17.0191,16.972,17.0015,82800.0
2010-09-01 14:00:00,28.83,28.87,28.8,28.82,105000.0,16.9956,17.0191,16.9779,16.9897,105000.0
2010-09-01 14:10:00,28.83,28.85,28.77,28.83,104400.0,16.9956,17.0074,16.9602,16.9956,104400.0
2010-09-01 14:20:00,28.83,28.89,28.8,28.83,157950.0,16.9956,17.0309,16.9779,16.9956,157950.0
2010-09-01 14:30:00,28.83,28.85,28.73,28.74,116700.0,16.9956,17.0074,16.9366,16.9425,116700.0
2010-09-01 14:40:00,28.75,28.77,28.71,28.73,80100.0,16.9484,16.9602,16.9248,16.9366,80100.0
2010-09-01 14:50:00,28.73,28.77,28.72,28.73,83100.0,16.9366,16.9602,16.9307,16.9366,83100.0
2010-09-01 15:00:00,28.73,28.8,28.7,28.77,131100.0,16.9366,16.9779,16.9189,16.9602,131100.0
2010-09-01 15:10:00,28.78,28.84,28.76,28.8,254850.0,16.9661,17.0015,16.9543,16.9779,254850.0
2010-09-01 15:20:00,28.8,28.88,28.8,28.87,246900.0,16.9779,17.025,16.9779,17.0191,246900.0
2010-09-01 15:30:00,28.87,28.93,28.82,28.92,319500.0,17.0191,17.0545,16.9897,17.0486,319500.0
2010-09-01 15:40:00,28.91,29.01,28.89,28.95,362850.0,17.0427,17.1017,17.0309,17.0663,362850.0
2010-09-01 15:50:00,28.95,29.01,28.91,28.95,564000.0,17.0663,17.1017,17.0427,17.0663,564000.0
2010-09-02 09:30:00,28.98,29.05,28.92,28.99,174300.0,17.084,17.1253,17.0486,17.0899,174300.0
2010-09-02 09:40:00,28.99,29.14,28.91,29.14,111000.0,17.0899,17.1783,17.0427,17.1783,111000.0
2010-09-02 09:50:00,29.15,29.16,29.05,29.15,56100.0,17.1842,17.1901,17.1253,17.1842,56100.0
2010-09-02 10:00:00,29.16,29.27,29.13,29.13,108450.0,17.1901,17.2549,17.1724,17.1724,108450.0
2010-09-02 10:10:00,29.13,29.2,29.1,29.1,80700.0,17.1724,17.2137,17.1547,17.1547,80700.0
2010-09-02 10:20:00,29.1,29.25,29.09,29.23,92700.0,17.1547,17.2432,17.1488,17.2314,92700.0
2010-09-02 10:30:00,29.24,29.28,29.21,29.28,73650.0,17.2373,17.2608,17.2196,17.2608,73650.0
2010-09-02 10:40:00,29.29,29.33,29.23,29.29,79200.0,17.2667,17.2903,17.2314,17.2667,79200.0
2010-09-02 10:50:00,29.29,29.32,29.23,29.25,72150.0,17.2667,17.2844,17.2314,17.2432,72150.0
2010-09-02 11:00:00,29.24,29.31,29.19,29.2,77850.0,17.2373,17.2785,17.2078,17.2137,77850.0
2010-09-02 11:10:00,29.19,29.21,29.13,29.17,41100.0,17.2078,17.2196,17.1724,17.196,41100.0
2010-09-02 11:20:00,29.17,29.17,29.06,29.1,48150.0,17.196,17.196,17.1312,17.1547,48150.0
2010-09-02 11:30:00,29.1,29.13,29.08,29.09,34050.0,17.1547,17.1724,17.1429,17.1488,34050.0
2010-09-02 11:40:00,29.09,29.16,29.09,29.12,33450.0,17.1488,17.1901,17.1488,17.1665,33450.0
2010-09-02 11:50:00,29.12,29.28,29.12,29.27,192600.0,17.1665,17.2608,17.1665,17.2549,192600.0
2010-09-02 12:00:00,29.27,29.43,29.26,29.4,330150.0,17.2549,17.3493,17.2491,17.3316,330150.0
2010-09-02 12:10:00,29.4,29.52,29.4,29.41,156000.0,17.3316,17.4023,17.3316,17.3375,156000.0
2010-09-02 12:20:00,29.41,29.53,29.41,29.53,182250.0,17.3375,17.4082,17.3375,17.4082,182250.0
2010-09-02 12:30:00,29.53,29.57,29.53,29.54,126300.0,17.4082,17.4318,17.4082,17.4141,126300.0
2010-09-02 12:40:00,29.55,29.56,29.45,29.47,49800.0,17.42,17.4259,17.3611,17.3729,49800.0
2010-09-02 12:50:00,29.47,29.47,29.39,29.44,89550.0,17.3729,17.3729,17.3257,17.3552,89550.0
2010-09-02 13:00:00,29.43,29.44,29.37,29.37,19500.0,17.3493,17.3552,17.3139,17.3139,19500.0
2010-09-02 13:10:00,29.37,29.37,29.32,29.34,45150.0,17.3139,17.3139,17.2844,17.2962,45150.0
2010-09-02 13:20:00,29.34,29.36,29.33,29.35,32400.0,17.2962,17.308,17.2903,17.3021,32400.0
2010-09-02 13:30:00,29.35,29.39,29.35,29.38,34050.0,17.3021,17.3257,17.3021,17.3198,34050.0
2010-09-02 13:40:00,29.38,29.45,29.38,29.44,45450.0,17.3198,17.3611,17.3198,17.3552,45450.0
2010-09-02 13:50:00,29.43,29.47,29.43,29.43,41100.0,17.3493,17.3729,17.3493,17.3493,41100.0
2010-09-02 14:00:00,29.43,29.48,29.41,29.48,42900.0,17.3493,17.3787,17.3375,17.3787,42900.0
2010-09-02 14:10:00,29.49,29.57,29.48,29.57,73200.0,17.3846,17.4318,17.3787,17.4318,73200.0
2010-09-02 14:20:00,29.57,29.59,29.47,29.48,59550.0,17.4318,17.4436,17.3729,17.3787,59550.0
2010-09-02 14:30:00,29.49,29.52,29.48,29.5,35700.0,17.3846,17.4023,17.3787,17.3905,35700.0
2010-09-02 14:40:00,29.5,29.51,29.46,29.48,34350.0,17.3905,17.3964,17.367,17.3787,34350.0
2010-09-02 14:50:00,29.48,29.51,29.47,29.51,53550.0,17.3787,17.3964,17.3729,17.3964,53550.0
2010-09-02 15:00:00,29.51,29.51,29.46,29.5,72150.0,17.3964,17.3964,17.367,17.3905,72150.0
2010-09-02 15:10:00,29.51,29.53,29.49,29.51,44400.0,17.3964,17.4082,17.3846,17.3964,44400.0
2010-09-02 15:20:00,29.51,29.56,29.49,29.53,112200.0,17.3964,17.4259,17.3846,17.4082,112200.0
2010-09-02 15:30:00,29.53,29.59,29.51,29.57,175950.0,17.4082,17.4436,17.3964,17.4318,175950.0
2010-09-02 15:40:00,29.58,29.62,29.57,29.61,238800.0,17.4377,17.4613,17.4318,17.4554,238800.0
2010-09-02 15:50:00,29.61,29.61,29.55,29.6,329250.0,17.4554,17.4554,17.42,17.4495,329250.0
2010-09-03 09:30:00,29.98,30.33,29.97,30.32,144900.0,17.6735,17.8798,17.6676,17.8739,144900.0
2010-09-03 09:40:00,30.33,30.45,30.33,30.39,113400.0,17.8798,17.9506,17.8798,17.9152,113400.0
2010-09-03 09:50:00,30.39,30.41,30.34,30.39,57300.0,17.9152,17.927,17.8857,17.9152,57300.0
2010-09-03 10:00:00,30.37,30.37,30.13,30.15,115650.0,17.9034,17.9034,17.7619,17.7737,115650.0
2010-09-03 10:10:00,30.14,30.28,30.14,30.25,225450.0,17.7678,17.8504,17.7678,17.8327,225450.0
2010-09-03 10:20:00,30.25,30.32,30.15,30.17,148500.0,17.8327,17.8739,17.7737,17.7855,148500.0
2010-09-03 10:30:00,30.17,30.17,30.02,30.11,108900.0,17.7855,17.7855,17.6971,17.7501,108900.0
2010-09-03 10:40:00,30.1,30.11,30.03,30.07,78000.0,17.7442,17.7501,17.703,17.7266,78000.0
2010-09-03 10:50:00,30.07,30.1,30.02,30.07,109500.0,17.7266,17.7442,17.6971,17.7266,109500.0
2010-09-03 11:00:00,30.08,30.11,30.03,30.11,51150.0,17.7325,17.7501,17.703,17.7501,51150.0
2010-09-03 11:10:00,30.1,30.22,30.08,30.21,74850.0,17.7442,17.815,17.7325,17.8091,74850.0
2010-09-03 11:20:00,30.21,30.23,30.13,30.13,40950.0,17.8091,17.8209,17.7619,17.7619,40950.0
2010-09-03 11:30:00,30.13,30.15,30.06,30.08,54600.0,17.7619,17.7737,17.7207,17.7325,54600.0
2010-09-03 11:40:00,30.09,30.15,30.09,30.09,46800.0,17.7383,17.7737,17.7383,17.7383,46800.0
2010-09-03 11:50:00,30.09,30.16,30.05,30.1,52950.0,17.7383,17.7796,17.7148,17.7442,52950.0
2010-09-03 12:00:00,30.1,30.11,30.07,30.09,27300.0,17.7442,17.7501,17.7266,17.7383,27300.0
2010-09-03 12:10:00,30.09,30.1,30.05,30.07,54600.0,17.7383,17.7442,17.7148,17.7266,54600.0
2010-09-03 12:20:00,30.08,30.1,30.07,30.08,36900.0,17.7325,17.7442,17.7266,17.7325,36900.0
2010-09-03 12:30:00,30.07,30.15,30.07,30.08,75900.0,17.7266,17.7737,17.7266,17.7325,75900.0
2010-09-03 12:40:00,30.09,30.11,30.06,30.07,51900.0,17.7383,17.7501,17.7207,17.7266,51900.0
2010-09-03 12:50:00,30.06,30.17,30.06,30.16,64200.0,17.7207,17.7855,17.7207,17.7796,64200.0
2010-09-03 13:00:00,30.15,30.23,30.15,30.18,67350.0,17.7737,17.8209,17.7737,17.7914,67350.0
2010-09-03 13:10:00,30.17,30.19,30.13,30.15,33750.0,17.7855,17.7973,17.7619,17.7737,33750.0
2010-09-03 13:20:00,30.16,30.16,30.1,30.11,45300.0,17.7796,17.7796,17.7442,17.7501,45300.0
2010-09-03 13:30:00,30.12,30.18,30.11,30.18,48150.0,17.756,17.7914,17.7501,17.7914,48150.0
2010-09-03 13:40:00,30.17,30.19,30.16,30.18,30150.0,17.7855,17.7973,17.7796,17.7914,30150.0
2010-09-03 13:50:00,30.18,30.25,30.18,30.23,44850.0,17.7914,17.8327,17.7914,17.8209,44850.0
2010-09-03 14:00:00,30.23,30.23,30.17,30.17,28950.0,17.8209,17.8209,17.7855,17.7855,28950.0
2010-09-03 14:10:00,30.16,30.19,30.13,30.17,55650.0,17.7796,17.7973,17.7619,17.7855,55650.0
2010-09-03 14:20:00,30.17,30.23,30.17,30.17,54750.0,17.7855,17.8209,17.7855,17.7855,54750.0
2010-09-03 14:30:00,30.16,30.25,30.16,30.18,72000.0,17.7796,17.8327,17.7796,17.7914,72000.0
2010-09-03 14:40:00,30.18,30.19,30.09,30.1,47250.0,17.7914,17.7973,17.7383,17.7442,47250.0
2010-09-03 14:50:00,30.1,30.13,30.08,30.09,54600.0,17.7442,17.7619,17.7325,17.7383,54600.0
2010-09-03 15:00:00,30.09,30.1,30.06,30.09,75000.0,17.7383,17.7442,17.7207,17.7383,75000.0
2010-09-03 15:10:00,30.09,30.12,30.07,30.12,74550.0,17.7383,17.756,17.7266,17.756,74550.0
2010-09-03 15:20:00,30.12,30.18,30.12,30.14,102450.0,17.756,17.7914,17.756,17.7678,102450.0
2010-09-03 15:30:00,30.15,30.18,30.08,30.11,122550.0,17.7737,17.7914,17.7325,17.7501,122550.0
2010-09-03 15:40:00,30.12,30.21,30.11,30.17,230250.0,17.756,17.8091,17.7501,17.7855,230250.0
2010-09-03 15:50:00,30.18,30.22,30.13,30.21,279150.0,17.7914,17.815,17.7619,17.8091,279150.0
2010-09-07 09:30:00,30.03,30.17,29.74,29.79,152400.0,17.703,17.7855,17.532,17.5615,152400.0
2010-09-07 09:40:00,29.79,29.88,29.77,29.79,103650.0,17.5615,17.6145,17.5497,17.5615,103650.0
2010-09-07 09:50:00,29.79,29.8,29.54,29.54,183150.0,17.5615,17.5674,17.4141,17.4141,183150.0
2010-09-07 10:00:00,29.55,29.61,29.46,29.61,124350.0,17.42,17.4554,17.367,17.4554,124350.0
2010-09-07 10:10:00,29.6,29.63,29.53,29.57,47850.0,17.4495,17.4672,17.4082,17.4318,47850.0
2010-09-07 10:20:00,29.55,29.63,29.51,29.62,50550.0,17.42,17.4672,17.3964,17.4613,50550.0
2010-09-07 10:30:00,29.62,29.63,29.53,29.58,62250.0,17.4613,17.4672,17.4082,17.4377,62250.0
2010-09-07 10:40:00,29.58,29.62,29.57,29.59,36300.0,17.4377,17.4613,17.4318,17.4436,36300.0
2010-09-07 10:50:00,29.6,29.63,29.53,29.56,43950.0,17.4495,17.4672,17.4082,17.4259,43950.0
2010-09-07 11:00:00,29.56,29.61,29.51,29.55,51750.0,17.4259,17.4554,17.3964,17.42,51750.0
2010-09-07 11:10:00,29.55,29.57,29.49,29.54,66300.0,17.42,17.4318,17.3846,17.4141,66300.0
2010-09-07 11:20:00,29.54,29.66,29.54,29.66,64950.0,17.4141,17.4849,17.4141,17.4849,64950.0
2010-09-07 11:30:00,29.65,29.69,29.57,29.61,39450.0,17.479,17.5025,17.4318,17.4554,39450.0
2010-09-07 11:40:00,29.62,29.67,29.6,29.65,19500.0,17.4613,17.4908,17.4495,17.479,19500.0
2010-09-07 11:50:00,29.64,29.71,29.59,29.69,36300.0,17.4731,17.5143,17.4436,17.5025,36300.0
2010-09-07 12:00:00,29.69,29.75,29.67,29.73,43650.0,17.5025,17.5379,17.4908,17.5261,43650.0
2010-09-07 12:10:00,29.73,29.73,29.68,29.69,22350.0,17.5261,17.5261,17.4966,17.5025,22350.0
2010-09-07 12:20:00,29.69,29.72,29.63,29.67,67650.0,17.5025,17.5202,17.4672,17.4908,67650.0
2010-09-07 12:30:00,29.67,29.67,29.59,29.64,66450.0,17.4908,17.4908,17.4436,17.4731,66450.0
2010-09-07 12:40:00,29.64,29.73,29.64,29.7,53550.0,17.4731,17.5261,17.4731,17.5084,53550.0
2010-09-07 12:50:00,29.69,29.71,29.65,29.68,22200.0,17.5025,17.5143,17.479,17.4966,22200.0
2010-09-07 13:00:00,29.68,29.68,29.6,29.63,27750.0,17.4966,17.4966,17.4495,17.4672,27750.0
2010-09-07 13:10:00,29.63,29.65,29.61,29.63,25200.0,17.4672,17.479,17.4554,17.4672,25200.0
2010-09-07 13:20:00,29.61,29.65,29.57,29.62,49200.0,17.4554,17.479,17.4318,17.4613,49200.0
2010-09-07 13:30:00,29.61,29.67,29.61,29.67,23400.0,17.4554,17.4908,17.4554,17.4908,23400.0
2010-09-07 13:40:00,29.67,29.69,29.63,29.63,24450.0,17.4908,17.5025,17.4672,17.4672,24450.0
2010-09-07 13:50:00,29.63,29.69,29.63,29.69,23100.0,17.4672,17.5025,17.4672,17.5025,23100.0
2010-09-07 14:00:00,29.69,29.69,29.65,29.65,20850.0,17.5025,17.5025,17.479,17.479,20850.0
2010-09-07 14:10:00,29.65,29.74,29.65,29.71,36900.0,17.479,17.532,17.479,17.5143,36900.0
2010-09-07 14:20:00,29.71,29.72,29.67,29.67,20550.0,17.5143,17.5202,17.4908,17.4908,20550.0
2010-09-07 14:30:00,29.67,29.69,29.59,29.6,30300.0,17.4908,17.5025,17.4436,17.4495,30300.0
2010-09-07 14:40:00,29.59,29.61,29.57,29.59,32550.0,17.4436,17.4554,17.4318,17.4436,32550.0
2010-09-07 14:50:00,29.59,29.6,29.49,29.51,40650.0,17.4436,17.4495,17.3846,17.3964,40650.0
2010-09-07 15:00:00,29.51,29.55,29.47,29.5,70350.0,17.3964,17.42,17.3729,17.3905,70350.0
2010-09-07 15:10:00,29.5,29.56,29.49,29.54,43650.0,17.3905,17.4259,17.3846,17.4141,43650.0
2010-09-07 15:20:00,29.53,29.54,29.47,29.54,84300.0,17.4082,17.4141,17.3729,17.4141,84300.0
2010-09-07 15:30:00,29.54,29.58,29.49,29.57,118350.0,17.4141,17.4377,17.3846,17.4318,118350.0
2010-09-07 15:40:00,29.57,29.59,29.53,29.53,128400.0,17.4318,17.4436,17.4082,17.4082,128400.0
2010-09-07 15:50:00,29.53,29.53,29.41,29.49,234900.0,17.4082,17.4082,17.3375,17.3846,234900.0
2010-09-08 09:30:00,29.53,29.69,29.48,29.57,118500.0,17.4082,17.5025,17.3787,17.4318,118500.0
2010-09-08 09:40:00,29.58,29.81,29.57,29.67,99300.0,17.4377,17.5733,17.4318,17.4908,99300.0
2010-09-08 09:50:00,29.67,29.67,29.54,29.61,145650.0,17.4908,17.4908,17.4141,17.4554,145650.0
2010-09-08 10:00:00,29.59,29.69,29.57,29.61,123150.0,17.4436,17.5025,17.4318,17.4554,123150.0
2010-09-08 10:10:00,29.61,29.64,29.55,29.59,158550.0,17.4554,17.4731,17.42,17.4436,158550.0
2010-09-08 10:20:00,29.57,29.79,29.57,29.75,87450.0,17.4318,17.5615,17.4318,17.5379,87450.0
2010-09-08 10:30:00,29.74,29.83,29.73,29.83,82650.0,17.532,17.5851,17.5261,17.5851,82650.0
2010-09-08 10:40:00,29.83,29.88,29.82,29.87,88650.0,17.5851,17.6145,17.5792,17.6087,88650.0
2010-09-08 10:50:00,29.87,29.94,29.87,29.89,65400.0,17.6087,17.6499,17.6087,17.6204,65400.0
2010-09-08 11:00:00,29.9,29.98,29.89,29.97,61050.0,17.6263,17.6735,17.6204,17.6676,61050.0
2010-09-08 11:10:00,29.97,30.0,29.95,29.95,72750.0,17.6676,17.6853,17.6558,17.6558,72750.0
2010-09-08 11:20:00,29.95,29.95,29.87,29.89,70800.0,17.6558,17.6558,17.6087,17.6204,70800.0
2010-09-08 11:30:00,29.9,29.97,29.86,29.86,94050.0,17.6263,17.6676,17.6028,17.6028,94050.0
2010-09-08 11:40:00,29.86,29.93,29.85,29.93,82800.0,17.6028,17.644,17.5969,17.644,82800.0
2010-09-08 11:50:00,29.92,29.94,29.89,29.89,59250.0,17.6381,17.6499,17.6204,17.6204,59250.0
2010-09-08 12:00:00,29.9,29.94,29.87,29.87,30900.0,17.6263,17.6499,17.6087,17.6087,30900.0
2010-09-08 12:10:00,29.88,29.88,29.8,29.81,31500.0,17.6145,17.6145,17.5674,17.5733,31500.0
2010-09-08 12:20:00,29.8,29.92,29.8,29.91,84150.0,17.5674,17.6381,17.5674,17.6322,84150.0
2010-09-08 12:30:00,29.91,29.92,29.85,29.91,32400.0,17.6322,17.6381,17.5969,17.6322,32400.0
2010-09-08 12:40:00,29.91,29.96,29.9,29.92,92100.0,17.6322,17.6617,17.6263,17.6381,92100.0
2010-09-08 12:50:00,29.93,29.96,29.91,29.91,17700.0,17.644,17.6617,17.6322,17.6322,17700.0
2010-09-08 13:00:00,29.91,29.91,29.81,29.83,77100.0,17.6322,17.6322,17.5733,17.5851,77100.0
2010-09-08 13:10:00,29.83,29.84,29.79,29.79,28050.0,17.5851,17.591,17.5615,17.5615,28050.0
2010-09-08 13:20:00,29.8,29.85,29.8,29.82,43050.0,17.5674,17.5969,17.5674,17.5792,43050.0
2010-09-08 13:30:00,29.82,29.83,29.75,29.76,64650.0,17.5792,17.5851,17.5379,17.5438,64650.0
2010-09-08 13:40:00,29.75,29.77,29.67,29.74,117750.0,17.5379,17.5497,17.4908,17.532,117750.0
2010-09-08 13:50:00,29.74,29.79,29.71,29.77,37500.0,17.532,17.5615,17.5143,17.5497,37500.0
2010-09-08 14:00:00,29.77,29.83,29.69,29.79,246150.0,17.5497,17.5851,17.5025,17.5615,246150.0
2010-09-08 14:10:00,29.78,29.87,29.75,29.84,63300.0,17.5556,17.6087,17.5379,17.591,63300.0
2010-09-08 14:20:00,29.83,29.93,29.83,29.9,50700.0,17.5851,17.644,17.5851,17.6263,50700.0
2010-09-08 14:30:00,29.9,29.95,29.88,29.89,31800.0,17.6263,17.6558,17.6145,17.6204,31800.0
2010-09-08 14:40:00,29.9,29.95,29.89,29.91,56850.0,17.6263,17.6558,17.6204,17.6322,56850.0
2010-09-08 14:50:00,29.91,29.91,29.87,29.89,50700.0,17.6322,17.6322,17.6087,17.6204,50700.0
2010-09-08 15:00:00,29.89,29.95,29.89,29.91,70650.0,17.6204,17.6558,17.6204,17.6322,70650.0
2010-09-08 15:10:00,29.92,29.94,29.87,29.89,197850.0,17.6381,17.6499,17.6087,17.6204,197850.0
2010-09-08 15:20:00,29.88,29.92,29.83,29.83,144750.0,17.6145,17.6381,17.5851,17.5851,144750.0
2010-09-08 15:30:00,29.82,29.91,29.81,29.87,104100.0,17.5792,17.6322,17.5733,17.6087,104100.0
2010-09-08 15:40:00,29.88,29.88,29.76,29.78,131100.0,17.6145,17.6145,17.5438,17.5556,131100.0
2010-09-08 15:50:00,29.79,29.83,29.77,29.82,255750.0,17.5615,17.5851,17.5497,17.5792,255750.0
2010-09-09 09:30:00,30.23,30.29,29.9,30.08,121350.0,17.8209,17.8562,17.6263,17.7325,121350.0
2010-09-09 09:40:00,30.05,30.08,29.93,29.93,81150.0,17.7148,17.7325,17.644,17.644,81150.0
2010-09-09 09:50:00,29.94,29.99,29.92,29.97,45150.0,17.6499,17.6794,17.6381,17.6676,45150.0
2010-09-09 10:00:00,29.97,29.99,29.86,29.89,85200.0,17.6676,17.6794,17.6028,17.6204,85200.0
2010-09-09 10:10:00,29.89,29.92,29.73,29.78,106200.0,17.6204,17.6381,17.5261,17.5556,106200.0
2010-09-09 10:20:00,29.78,29.81,29.74,29.8,58650.0,17.5556,17.5733,17.532,17.5674,58650.0
2010-09-09 10:30:00,29.81,29.81,29.73,29.8,55950.0,17.5733,17.5733,17.5261,17.5674,55950.0
2010-09-09 10:40:00,29.8,29.81,29.77,29.79,30300.0,17.5674,17.5733,17.5497,17.5615,30300.0
2010-09-09 10:50:00,29.79,29.81,29.72,29.72,33900.0,17.5615,17.5733,17.5202,17.5202,33900.0
2010-09-09 11:00:00,29.72,29.81,29.72,29.79,36900.0,17.5202,17.5733,17.5202,17.5615,36900.0
2010-09-09 11:10:00,29.79,29.87,29.79,29.82,48150.0,17.5615,17.6087,17.5615,17.5792,48150.0
2010-09-09 11:20:00,29.82,29.9,29.79,29.9,32700.0,17.5792,17.6263,17.5615,17.6263,32700.0
2010-09-09 11:30:00,29.89,29.93,29.87,29.93,24300.0,17.6204,17.644,17.6087,17.644,24300.0
2010-09-09 11:40:00,29.93,29.95,29.85,29.85,21450.0,17.644,17.6558,17.5969,17.5969,21450.0
2010-09-09 11:50:00,29.85,29.89,29.82,29.82,50100.0,17.5969,17.6204,17.5792,17.5792,50100.0
2010-09-09 12:00:00,29.83,29.87,29.81,29.86,21600.0,17.5851,17.6087,17.5733,17.6028,21600.0
2010-09-09 12:10:00,29.86,29.87,29.82,29.82,39750.0,17.6028,17.6087,17.5792,17.5792,39750.0
2010-09-09 12:20:00,29.83,29.84,29.8,29.8,19950.0,17.5851,17.591,17.5674,17.5674,19950.0
2010-09-09 12:30:00,29.81,29.82,29.78,29.8,26550.0,17.5733,17.5792,17.5556,17.5674,26550.0
2010-09-09 12:40:00,29.79,29.81,29.73,29.74,32550.0,17.5615,17.5733,17.5261,17.532,32550.0
2010-09-09 12:50:00,29.73,29.75,29.56,29.56,142650.0,17.5261,17.5379,17.4259,17.4259,142650.0
2010-09-09 13:00:00,29.56,29.57,29.51,29.54,151950.0,17.4259,17.4318,17.3964,17.4141,151950.0
2010-09-09 13:10:00,29.54,29.55,29.47,29.55,54750.0,17.4141,17.42,17.3729,17.42,54750.0
2010-09-09 13:20:00,29.55,29.57,29.51,29.51,80850.0,17.42,17.4318,17.3964,17.3964,80850.0
2010-09-09 13:30:00,29.52,29.61,29.51,29.57,128100.0,17.4023,17.4554,17.3964,17.4318,128100.0
2010-09-09 13:40:00,29.57,29.6,29.52,29.6,54750.0,17.4318,17.4495,17.4023,17.4495,54750.0
2010-09-09 13:50:00,29.61,29.61,29.47,29.51,69900.0,17.4554,17.4554,17.3729,17.3964,69900.0
2010-09-09 14:00:00,29.51,29.57,29.51,29.52,51600.0,17.3964,17.4318,17.3964,17.4023,51600.0
2010-09-09 14:10:00,29.52,29.52,29.42,29.45,56850.0,17.4023,17.4023,17.3434,17.3611,56850.0
2010-09-09 14:20:00,29.46,29.48,29.42,29.44,47400.0,17.367,17.3787,17.3434,17.3552,47400.0
2010-09-09 14:30:00,29.43,29.53,29.42,29.5,58200.0,17.3493,17.4082,17.3434,17.3905,58200.0
2010-09-09 14:40:00,29.51,29.52,29.45,29.52,51900.0,17.3964,17.4023,17.3611,17.4023,51900.0
2010-09-09 14:50:00,29.52,29.55,29.48,29.54,51150.0,17.4023,17.42,17.3787,17.4141,51150.0
2010-09-09 15:00:00,29.54,29.57,29.53,29.54,64800.0,17.4141,17.4318,17.4082,17.4141,64800.0
2010-09-09 15:10:00,29.53,29.61,29.52,29.59,70500.0,17.4082,17.4554,17.4023,17.4436,70500.0
2010-09-09 15:20:00,29.59,29.63,29.57,29.63,86700.0,17.4436,17.4672,17.4318,17.4672,86700.0
2010-09-09 15:30:00,29.63,29.67,29.61,29.67,106500.0,17.4672,17.4908,17.4554,17.4908,106500.0
2010-09-09 15:40:00,29.67,29.68,29.58,29.59,178650.0,17.4908,17.4966,17.4377,17.4436,178650.0
2010-09-09 15:50:00,29.59,29.59,29.53,29.55,279900.0,17.4436,17.4436,17.4082,17.42,279900.0
2010-09-10 09:30:00,29.65,29.9,29.38,29.76,123000.0,17.479,17.6263,17.3198,17.5438,123000.0
2010-09-10 09:40:00,29.75,29.86,29.67,29.85,101700.0,17.5379,17.6028,17.4908,17.5969,101700.0
2010-09-10 09:50:00,29.85,30.07,29.85,29.98,98850.0,17.5969,17.7266,17.5969,17.6735,98850.0
2010-09-10 10:00:00,29.98,30.02,29.91,29.99,48900.0,17.6735,17.6971,17.6322,17.6794,48900.0
2010-09-10 10:10:00,29.98,30.11,29.95,30.11,72300.0,17.6735,17.7501,17.6558,17.7501,72300.0
2010-09-10 10:20:00,30.11,30.23,30.11,30.21,135300.0,17.7501,17.8209,17.7501,17.8091,135300.0
2010-09-10 10:30:00,30.21,30.31,30.21,30.23,63750.0,17.8091,17.868,17.8091,17.8209,63750.0
2010-09-10 10:40:00,30.23,30.24,30.13,30.21,104550.0,17.8209,17.8268,17.7619,17.8091,104550.0
2010-09-10 10:50:00,30.21,30.25,30.15,30.19,115650.0,17.8091,17.8327,17.7737,17.7973,115650.0
2010-09-10 11:00:00,30.19,30.21,30.09,30.11,67350.0,17.7973,17.8091,17.7383,17.7501,67350.0
2010-09-10 11:10:00,30.11,30.13,30.05,30.05,51600.0,17.7501,17.7619,17.7148,17.7148,51600.0
2010-09-10 11:20:00,30.06,30.12,30.03,30.11,71400.0,17.7207,17.756,17.703,17.7501,71400.0
2010-09-10 11:30:00,30.12,30.14,30.05,30.08,72900.0,17.756,17.7678,17.7148,17.7325,72900.0
2010-09-10 11:40:00,30.07,30.07,29.92,29.93,134550.0,17.7266,17.7266,17.6381,17.644,134550.0
2010-09-10 11:50:00,29.93,29.93,29.83,29.86,100950.0,17.644,17.644,17.5851,17.6028,100950.0
2010-09-10 12:00:00,29.86,29.88,29.73,29.75,90000.0,17.6028,17.6145,17.5261,17.5379,90000.0
2010-09-10 12:10:00,29.76,29.81,29.76,29.79,25050.0,17.5438,17.5733,17.5438,17.5615,25050.0
2010-09-10 12:20:00,29.8,29.87,29.8,29.85,17100.0,17.5674,17.6087,17.5674,17.5969,17100.0
2010-09-10 12:30:00,29.85,29.89,29.79,29.87,101850.0,17.5969,17.6204,17.5615,17.6087,101850.0
2010-09-10 12:40:00,29.87,29.93,29.85,29.92,51300.0,17.6087,17.644,17.5969,17.6381,51300.0
2010-09-10 12:50:00,29.92,29.96,29.91,29.92,48450.0,17.6381,17.6617,17.6322,17.6381,48450.0
2010-09-10 13:00:00,29.91,29.91,29.83,29.85,119850.0,17.6322,17.6322,17.5851,17.5969,119850.0
2010-09-10 13:10:00,29.85,29.87,29.83,29.85,57600.0,17.5969,17.6087,17.5851,17.5969,57600.0
2010-09-10 13:20:00,29.85,29.86,29.83,29.86,15600.0,17.5969,17.6028,17.5851,17.6028,15600.0
2010-09-10 13:30:00,29.85,29.93,29.85,29.91,37650.0,17.5969,17.644,17.5969,17.6322,37650.0
2010-09-10 13:40:00,29.91,29.92,29.84,29.87,23250.0,17.6322,17.6381,17.591,17.6087,23250.0
2010-09-10 13:50:00,29.87,29.89,29.85,29.88,33450.0,17.6087,17.6204,17.5969,17.6145,33450.0
2010-09-10 14:00:00,29.87,29.93,29.86,29.91,99750.0,17.6087,17.644,17.6028,17.6322,99750.0
2010-09-10 14:10:00,29.92,29.97,29.92,29.95,59550.0,17.6381,17.6676,17.6381,17.6558,59550.0
2010-09-10 14:20:00,29.95,29.99,29.93,29.97,112800.0,17.6558,17.6794,17.644,17.6676,112800.0
2010-09-10 14:30:00,29.97,29.99,29.95,29.97,97500.0,17.6676,17.6794,17.6558,17.6676,97500.0
2010-09-10 14:40:00,29.97,29.98,29.89,29.89,112800.0,17.6676,17.6735,17.6204,17.6204,112800.0
2010-09-10 14:50:00,29.89,29.93,29.88,29.92,41550.0,17.6204,17.644,17.6145,17.6381,41550.0
2010-09-10 15:00:00,29.92,29.93,29.89,29.89,72900.0,17.6381,17.644,17.6204,17.6204,72900.0
2010-09-10 15:10:00,29.89,29.97,29.88,29.94,61350.0,17.6204,17.6676,17.6145,17.6499,61350.0
2010-09-10 15:20:00,29.95,30.0,29.9,30.0,51150.0,17.6558,17.6853,17.6263,17.6853,51150.0
2010-09-10 15:30:00,30.0,30.02,29.95,29.95,87000.0,17.6853,17.6971,17.6558,17.6558,87000.0
2010-09-10 15:40:00,29.95,29.99,29.94,29.97,99750.0,17.6558,17.6794,17.6499,17.6676,99750.0
2010-09-10 15:50:00,29.97,29.99,29.93,29.96,232800.0,17.6676,17.6794,17.644,17.6617,232800.0
2010-09-13 09:30:00,30.29,30.63,30.11,30.58,103200.0,17.8562,18.0567,17.7501,18.0272,103200.0
2010-09-13 09:40:00,30.57,30.63,30.45,30.48,65100.0,18.0213,18.0567,17.9506,17.9683,65100.0
2010-09-13 09:50:00,30.48,30.55,30.45,30.51,21450.0,17.9683,18.0095,17.9506,17.9859,21450.0
2010-09-13 10:00:00,30.5,30.6,30.46,30.55,139200.0,17.98,18.039,17.9565,18.0095,139200.0
2010-09-13 10:10:00,30.55,30.58,30.5,30.51,46350.0,18.0095,18.0272,17.98,17.9859,46350.0
2010-09-13 10:20:00,30.51,30.57,30.48,30.57,50700.0,17.9859,18.0213,17.9683,18.0213,50700.0
2010-09-13 10:30:00,30.57,30.57,30.53,30.55,66150.0,18.0213,18.0213,17.9977,18.0095,66150.0
2010-09-13 10:40:00,30.55,30.57,30.55,30.57,113550.0,18.0095,18.0213,18.0095,18.0213,113550.0
2010-09-13 10:50:00,30.57,30.57,30.5,30.53,58500.0,18.0213,18.0213,17.98,17.9977,58500.0
2010-09-13 11:00:00,30.53,30.55,30.51,30.51,22800.0,17.9977,18.0095,17.9859,17.9859,22800.0
2010-09-13 11:10:00,30.51,30.57,30.51,30.54,59850.0,17.9859,18.0213,17.9859,18.0036,59850.0
2010-09-13 11:20:00,30.55,30.55,30.49,30.53,50400.0,18.0095,18.0095,17.9741,17.9977,50400.0
2010-09-13 11:30:00,30.54,30.55,30.44,30.49,54000.0,18.0036,18.0095,17.9447,17.9741,54000.0
2010-09-13 11:40:00,30.49,30.5,30.4,30.41,57150.0,17.9741,17.98,17.9211,17.927,57150.0
2010-09-13 11:50:00,30.39,30.43,30.39,30.43,46800.0,17.9152,17.9388,17.9152,17.9388,46800.0
2010-09-13 12:00:00,30.43,30.43,30.34,30.37,26700.0,17.9388,17.9388,17.8857,17.9034,26700.0
2010-09-13 12:10:00,30.38,30.41,30.32,30.38,34650.0,17.9093,17.927,17.8739,17.9093,34650.0
2010-09-13 12:20:00,30.38,30.39,30.27,30.29,38100.0,17.9093,17.9152,17.8445,17.8562,38100.0
2010-09-13 12:30:00,30.32,30.32,30.25,30.27,34200.0,17.8739,17.8739,17.8327,17.8445,34200.0
2010-09-13 12:40:00,30.28,30.33,30.26,30.29,103500.0,17.8504,17.8798,17.8386,17.8562,103500.0
2010-09-13 12:50:00,30.3,30.33,30.26,30.33,85200.0,17.8621,17.8798,17.8386,17.8798,85200.0
2010-09-13 13:00:00,30.33,30.37,30.33,30.33,21000.0,17.8798,17.9034,17.8798,17.8798,21000.0
2010-09-13 13:10:00,30.33,30.34,30.29,30.3,10500.0,17.8798,17.8857,17.8562,17.8621,10500.0
2010-09-13 13:20:00,30.31,30.36,30.3,30.31,87600.0,17.868,17.8975,17.8621,17.868,87600.0
2010-09-13 13:30:00,30.31,30.33,30.29,30.31,32700.0,17.868,17.8798,17.8562,17.868,32700.0
2010-09-13 13:40:00,30.3,30.37,30.29,30.31,42750.0,17.8621,17.9034,17.8562,17.868,42750.0
2010-09-13 13:50:00,30.31,30.33,30.27,30.27,19050.0,17.868,17.8798,17.8445,17.8445,19050.0
2010-09-13 14:00:00,30.27,30.27,30.2,30.23,54450.0,17.8445,17.8445,17.8032,17.8209,54450.0
2010-09-13 14:10:00,30.23,30.31,30.23,30.31,31350.0,17.8209,17.868,17.8209,17.868,31350.0
2010-09-13 14:20:00,30.31,30.33,30.24,30.33,144450.0,17.868,17.8798,17.8268,17.8798,144450.0
2010-09-13 14:30:00,30.33,30.33,30.3,30.3,32850.0,17.8798,17.8798,17.8621,17.8621,32850.0
2010-09-13 14:40:00,30.29,30.33,30.29,30.29,38400.0,17.8562,17.8798,17.8562,17.8562,38400.0
2010-09-13 14:50:00,30.29,30.32,30.28,30.31,26400.0,17.8562,17.8739,17.8504,17.868,26400.0
2010-09-13 15:00:00,30.31,30.32,30.24,30.24,76500.0,17.868,17.8739,17.8268,17.8268,76500.0
2010-09-13 15:10:00,30.25,30.29,30.24,30.27,127800.0,17.8327,17.8562,17.8268,17.8445,127800.0
2010-09-13 15:20:00,30.27,30.28,30.22,30.25,178950.0,17.8445,17.8504,17.815,17.8327,178950.0
2010-09-13 15:30:00,30.25,30.31,30.23,30.31,220050.0,17.8327,17.868,17.8209,17.868,220050.0
2010-09-13 15:40:00,30.31,30.36,30.28,30.33,192150.0,17.868,17.8975,17.8504,17.8798,192150.0
2010-09-13 15:50:00,30.33,30.36,30.26,30.28,199350.0,17.8798,17.8975,17.8386,17.8504,199350.0
2010-09-14 09:30:00,30.13,30.2,30.01,30.08,66750.0,17.7619,17.8032,17.6912,17.7325,66750.0
2010-09-14 09:40:00,30.13,30.13,29.91,29.99,81600.0,17.7619,17.7619,17.6322,17.6794,81600.0
2010-09-14 09:50:00,29.99,30.11,29.96,30.05,26100.0,17.6794,17.7501,17.6617,17.7148,26100.0
2010-09-14 10:00:00,30.06,30.16,30.01,30.09,51750.0,17.7207,17.7796,17.6912,17.7383,51750.0
2010-09-14 10:10:00,30.08,30.14,30.04,30.14,18000.0,17.7325,17.7678,17.7089,17.7678,18000.0
2010-09-14 10:20:00,30.15,30.2,30.14,30.18,25650.0,17.7737,17.8032,17.7678,17.7914,25650.0
2010-09-14 10:30:00,30.19,30.22,30.11,30.11,50100.0,17.7973,17.815,17.7501,17.7501,50100.0
2010-09-14 10:40:00,30.11,30.29,30.11,30.26,66600.0,17.7501,17.8562,17.7501,17.8386,66600.0
2010-09-14 10:50:00,30.25,30.28,30.19,30.21,28500.0,17.8327,17.8504,17.7973,17.8091,28500.0
2010-09-14 11:00:00,30.21,30.31,30.19,30.31,46200.0,17.8091,17.868,17.7973,17.868,46200.0
2010-09-14 11:10:00,30.29,30.33,30.23,30.29,70200.0,17.8562,17.8798,17.8209,17.8562,70200.0
2010-09-14 11:20:00,30.29,30.3,30.21,30.23,22800.0,17.8562,17.8621,17.8091,17.8209,22800.0
2010-09-14 11:30:00,30.23,30.29,30.22,30.28,106650.0,17.8209,17.8562,17.815,17.8504,106650.0
2010-09-14 11:40:00,30.28,30.38,30.27,30.35,118800.0,17.8504,17.9093,17.8445,17.8916,118800.0
2010-09-14 11:50:00,30.36,30.37,30.3,30.36,87000.0,17.8975,17.9034,17.8621,17.8975,87000.0
2010-09-14 12:00:00,30.35,30.43,30.33,30.39,78900.0,17.8916,17.9388,17.8798,17.9152,78900.0
2010-09-14 12:10:00,30.39,30.41,30.33,30.37,33300.0,17.9152,17.927,17.8798,17.9034,33300.0
2010-09-14 12:20:00,30.37,30.41,30.35,30.39,32550.0,17.9034,17.927,17.8916,17.9152,32550.0
2010-09-14 12:30:00,30.4,30.4,30.35,30.39,30600.0,17.9211,17.9211,17.8916,17.9152,30600.0
2010-09-14 12:40:00,30.4,30.4,30.31,30.31,43650.0,17.9211,17.9211,17.868,17.868,43650.0
2010-09-14 12:50:00,30.31,30.35,30.28,30.33,60450.0,17.868,17.8916,17.8504,17.8798,60450.0
2010-09-14 13:00:00,30.32,30.37,30.32,30.35,40500.0,17.8739,17.9034,17.8739,17.8916,40500.0
2010-09-14 13:10:00,30.35,30.39,30.31,30.36,47400.0,17.8916,17.9152,17.868,17.8975,47400.0
2010-09-14 13:20:00,30.35,30.37,30.31,30.37,64350.0,17.8916,17.9034,17.868,17.9034,64350.0
2010-09-14 13:30:00,30.37,30.41,30.35,30.37,49200.0,17.9034,17.927,17.8916,17.9034,49200.0
2010-09-14 13:40:00,30.38,30.41,30.29,30.34,71700.0,17.9093,17.927,17.8562,17.8857,71700.0
2010-09-14 13:50:00,30.35,30.41,30.33,30.4,77700.0,17.8916,17.927,17.8798,17.9211,77700.0
2010-09-14 14:00:00,30.4,30.41,30.36,30.38,42900.0,17.9211,17.927,17.8975,17.9093,42900.0
2010-09-14 14:10:00,30.38,30.42,30.35,30.41,36750.0,17.9093,17.9329,17.8916,17.927,36750.0
2010-09-14 14:20:00,30.41,30.43,30.38,30.4,33450.0,17.927,17.9388,17.9093,17.9211,33450.0
2010-09-14 14:30:00,30.4,30.41,30.37,30.39,87300.0,17.9211,17.927,17.9034,17.9152,87300.0
2010-09-14 14:40:00,30.4,30.41,30.37,30.38,66300.0,17.9211,17.927,17.9034,17.9093,66300.0
2010-09-14 14:50:00,30.39,30.43,30.39,30.39,26850.0,17.9152,17.9388,17.9152,17.9152,26850.0
2010-09-14 15:00:00,30.39,30.41,30.39,30.41,36750.0,17.9152,17.927,17.9152,17.927,36750.0
2010-09-14 15:10:00,30.41,30.41,30.37,30.39,66900.0,17.927,17.927,17.9034,17.9152,66900.0
2010-09-14 15:20:00,30.39,30.42,30.39,30.42,91200.0,17.9152,17.9329,17.9152,17.9329,91200.0
2010-09-14 15:30:00,30.42,30.46,30.39,30.41,178800.0,17.9329,17.9565,17.9152,17.927,178800.0
2010-09-14 15:40:00,30.41,30.41,30.27,30.36,207300.0,17.927,17.927,17.8445,17.8975,207300.0
2010-09-14 15:50:00,30.36,30.38,30.26,30.29,277050.0,17.8975,17.9093,17.8386,17.8562,277050.0
2010-09-15 09:30:00,30.11,30.27,29.84,29.85,78300.0,17.7501,17.8445,17.591,17.5969,78300.0
2010-09-15 09:40:00,29.85,29.9,29.78,29.88,86400.0,17.5969,17.6263,17.5556,17.6145,86400.0
2010-09-15 09:50:00,29.87,29.89,29.82,29.88,75450.0,17.6087,17.6204,17.5792,17.6145,75450.0
2010-09-15 10:00:00,29.89,29.99,29.87,29.99,95850.0,17.6204,17.6794,17.6087,17.6794,95850.0
2010-09-15 10:10:00,30.01,30.18,30.0,30.1,103800.0,17.6912,17.7914,17.6853,17.7442,103800.0
2010-09-15 10:20:00,30.1,30.11,30.05,30.06,55200.0,17.7442,17.7501,17.7148,17.7207,55200.0
2010-09-15 10:30:00,30.07,30.11,30.03,30.09,42450.0,17.7266,17.7501,17.703,17.7383,42450.0
2010-09-15 10:40:00,30.09,30.17,30.08,30.11,88650.0,17.7383,17.7855,17.7325,17.7501,88650.0
2010-09-15 10:50:00,30.11,30.23,30.07,30.23,36000.0,17.7501,17.8209,17.7266,17.8209,36000.0
2010-09-15 11:00:00,30.23,30.23,30.11,30.11,22650.0,17.8209,17.8209,17.7501,17.7501,22650.0
2010-09-15 11:10:00,30.11,30.17,30.09,30.14,30900.0,17.7501,17.7855,17.7383,17.7678,30900.0
2010-09-15 11:20:00,30.14,30.22,30.13,30.21,29700.0,17.7678,17.815,17.7619,17.8091,29700.0
2010-09-15 11:30:00,30.21,30.25,30.19,30.21,37950.0,17.8091,17.8327,17.7973,17.8091,37950.0
2010-09-15 11:40:00,30.22,30.26,30.22,30.25,28950.0,17.815,17.8386,17.815,17.8327,28950.0
2010-09-15 11:50:00,30.25,30.33,30.25,30.29,77250.0,17.8327,17.8798,17.8327,17.8562,77250.0
2010-09-15 12:00:00,30.29,30.34,30.29,30.29,40800.0,17.8562,17.8857,17.8562,17.8562,40800.0
2010-09-15 12:10:00,30.29,30.33,30.25,30.25,37650.0,17.8562,17.8798,17.8327,17.8327,37650.0
2010-09-15 12:20:00,30.26,30.26,30.22,30.23,47700.0,17.8386,17.8386,17.815,17.8209,47700.0
2010-09-15 12:30:00,30.23,30.27,30.21,30.21,36750.0,17.8209,17.8445,17.8091,17.8091,36750.0
2010-09-15 12:40:00,30.21,30.24,30.19,30.24,32100.0,17.8091,17.8268,17.7973,17.8268,32100.0
2010-09-15 12:50:00,30.24,30.25,30.21,30.23,12300.0,17.8268,17.8327,17.8091,17.8209,12300.0
2010-09-15 13:00:00,30.23,30.29,30.23,30.29,85800.0,17.8209,17.8562,17.8209,17.8562,85800.0
2010-09-15 13:10:00,30.28,30.31,30.25,30.29,44400.0,17.8504,17.868,17.8327,17.8562,44400.0
2010-09-15 13:20:00,30.29,30.3,30.18,30.18,33600.0,17.8562,17.8621,17.7914,17.7914,33600.0
2010-09-15 13:30:00,30.18,30.21,30.16,30.17,47250.0,17.7914,17.8091,17.7796,17.7855,47250.0
2010-09-15 13:40:00,30.17,30.23,30.15,30.15,33900.0,17.7855,17.8209,17.7737,17.7737,33900.0
2010-09-15 13:50:00,30.15,30.25,30.14,30.24,50250.0,17.7737,17.8327,17.7678,17.8268,50250.0
2010-09-15 14:00:00,30.24,30.26,30.22,30.24,35100.0,17.8268,17.8386,17.815,17.8268,35100.0
2010-09-15 14:10:00,30.24,30.25,30.17,30.17,34050.0,17.8268,17.8327,17.7855,17.7855,34050.0
2010-09-15 14:20:00,30.17,30.18,30.13,30.13,34500.0,17.7855,17.7914,17.7619,17.7619,34500.0
2010-09-15 14:30:00,30.13,30.15,30.05,30.07,73350.0,17.7619,17.7737,17.7148,17.7266,73350.0
2010-09-15 14:40:00,30.07,30.07,29.99,30.01,144150.0,17.7266,17.7266,17.6794,17.6912,144150.0
2010-09-15 14:50:00,30.01,30.09,30.0,30.07,163650.0,17.6912,17.7383,17.6853,17.7266,163650.0
2010-09-15 15:00:00,30.08,30.13,30.07,30.12,72900.0,17.7325,17.7619,17.7266,17.756,72900.0
2010-09-15 15:10:00,30.12,30.18,30.11,30.17,97500.0,17.756,17.7914,17.7501,17.7855,97500.0
2010-09-15 15:20:00,30.19,30.31,30.14,30.27,139950.0,17.7973,17.868,17.7678,17.8445,139950.0
2010-09-15 15:30:00,30.27,30.31,30.25,30.31,109050.0,17.8445,17.868,17.8327,17.868,109050.0
2010-09-15 15:40:00,30.31,30.31,30.21,30.29,195600.0,17.868,17.868,17.8091,17.8562,195600.0
2010-09-15 15:50:00,30.29,30.32,30.23,30.24,238050.0,17.8562,17.8739,17.8209,17.8268,238050.0
2010-09-16 09:30:00,30.21,30.35,30.18,30.35,49650.0,17.8091,17.8916,17.7914,17.8916,49650.0
2010-09-16 09:40:00,30.34,30.34,30.09,30.17,49800.0,17.8857,17.8857,17.7383,17.7855,49800.0
2010-09-16 09:50:00,30.15,30.31,30.15,30.28,29550.0,17.7737,17.868,17.7737,17.8504,29550.0
2010-09-16 10:00:00,30.29,30.39,30.13,30.35,67500.0,17.8562,17.9152,17.7619,17.8916,67500.0
2010-09-16 10:10:00,30.36,30.4,30.25,30.25,26550.0,17.8975,17.9211,17.8327,17.8327,26550.0
2010-09-16 10:20:00,30.26,30.33,30.22,30.24,47550.0,17.8386,17.8798,17.815,17.8268,47550.0
2010-09-16 10:30:00,30.25,30.31,30.2,30.23,63150.0,17.8327,17.868,17.8032,17.8209,63150.0
2010-09-16 10:40:00,30.23,30.31,30.22,30.29,122700.0,17.8209,17.868,17.815,17.8562,122700.0
2010-09-16 10:50:00,30.31,30.31,30.24,30.24,46950.0,17.868,17.868,17.8268,17.8268,46950.0
2010-09-16 11:00:00,30.23,30.29,30.21,30.27,26550.0,17.8209,17.8562,17.8091,17.8445,26550.0
2010-09-16 11:10:00,30.27,30.28,30.24,30.26,26400.0,17.8445,17.8504,17.8268,17.8386,26400.0
2010-09-16 11:20:00,30.25,30.26,30.11,30.15,53550.0,17.8327,17.8386,17.7501,17.7737,53550.0
2010-09-16 11:30:00,30.15,30.18,30.12,30.17,33750.0,17.7737,17.7914,17.756,17.7855,33750.0
2010-09-16 11:40:00,30.16,30.17,30.13,30.14,29100.0,17.7796,17.7855,17.7619,17.7678,29100.0
2010-09-16 11:50:00,30.15,30.17,30.11,30.13,10950.0,17.7737,17.7855,17.7501,17.7619,10950.0
2010-09-16 12:00:00,30.13,30.16,30.1,30.1,20100.0,17.7619,17.7796,17.7442,17.7442,20100.0
2010-09-16 12:10:00,30.09,30.17,30.08,30.17,27450.0,17.7383,17.7855,17.7325,17.7855,27450.0
2010-09-16 12:20:00,30.17,30.19,30.13,30.19,24300.0,17.7855,17.7973,17.7619,17.7973,24300.0
2010-09-16 12:30:00,30.19,30.24,30.18,30.22,24450.0,17.7973,17.8268,17.7914,17.815,24450.0
2010-09-16 12:40:00,30.22,30.27,30.22,30.25,25350.0,17.815,17.8445,17.815,17.8327,25350.0
2010-09-16 12:50:00,30.25,30.33,30.24,30.31,35100.0,17.8327,17.8798,17.8268,17.868,35100.0
2010-09-16 13:00:00,30.3,30.3,30.22,30.22,31500.0,17.8621,17.8621,17.815,17.815,31500.0
2010-09-16 13:10:00,30.23,30.24,30.15,30.18,36900.0,17.8209,17.8268,17.7737,17.7914,36900.0
2010-09-16 13:20:00,30.17,30.23,30.14,30.22,21450.0,17.7855,17.8209,17.7678,17.815,21450.0
2010-09-16 13:30:00,30.22,30.22,30.17,30.18,16650.0,17.815,17.815,17.7855,17.7914,16650.0
2010-09-16 13:40:00,30.19,30.19,30.15,30.17,25350.0,17.7973,17.7973,17.7737,17.7855,25350.0
2010-09-16 13:50:00,30.16,30.17,30.1,30.13,27750.0,17.7796,17.7855,17.7442,17.7619,27750.0
2010-09-16 14:00:00,30.13,30.19,30.12,30.17,28950.0,17.7619,17.7973,17.756,17.7855,28950.0
2010-09-16 14:10:00,30.17,30.22,30.16,30.17,36600.0,17.7855,17.815,17.7796,17.7855,36600.0
2010-09-16 14:20:00,30.17,30.25,30.15,30.18,43800.0,17.7855,17.8327,17.7737,17.7914,43800.0
2010-09-16 14:30:00,30.18,30.21,30.15,30.2,32250.0,17.7914,17.8091,17.7737,17.8032,32250.0
2010-09-16 14:40:00,30.2,30.22,30.15,30.16,35850.0,17.8032,17.815,17.7737,17.7796,35850.0
2010-09-16 14:50:00,30.17,30.17,30.1,30.11,46350.0,17.7855,17.7855,17.7442,17.7501,46350.0
2010-09-16 15:00:00,30.12,30.18,30.11,30.15,65700.0,17.756,17.7914,17.7501,17.7737,65700.0
2010-09-16 15:10:00,30.16,30.17,30.12,30.16,87000.0,17.7796,17.7855,17.756,17.7796,87000.0
2010-09-16 15:20:00,30.16,30.17,30.11,30.16,108150.0,17.7796,17.7855,17.7501,17.7796,108150.0
2010-09-16 15:30:00,30.16,30.2,30.13,30.14,145500.0,17.7796,17.8032,17.7619,17.7678,145500.0
2010-09-16 15:40:00,30.14,30.17,30.12,30.17,116550.0,17.7678,17.7855,17.756,17.7855,116550.0
2010-09-16 15:50:00,30.17,30.21,30.17,30.17,174900.0,17.7855,17.8091,17.7855,17.7855,174900.0
2010-09-17 09:30:00,30.35,30.48,30.22,30.23,1246650.0,17.8916,17.9683,17.815,17.8209,1246650.0
2010-09-17 09:40:00,30.23,30.25,30.05,30.2,67950.0,17.8209,17.8327,17.7148,17.8032,67950.0
2010-09-17 09:50:00,30.19,30.19,29.95,30.09,110400.0,17.7973,17.7973,17.6558,17.7383,110400.0
2010-09-17 10:00:00,30.08,30.19,30.01,30.17,65400.0,17.7325,17.7973,17.6912,17.7855,65400.0
2010-09-17 10:10:00,30.16,30.25,30.09,30.25,43650.0,17.7796,17.8327,17.7383,17.8327,43650.0
2010-09-17 10:20:00,30.25,30.33,30.25,30.31,76050.0,17.8327,17.8798,17.8327,17.868,76050.0
2010-09-17 10:30:00,30.32,30.36,30.23,30.34,121350.0,17.8739,17.8975,17.8209,17.8857,121350.0
2010-09-17 10:40:00,30.34,30.45,30.31,30.44,79500.0,17.8857,17.9506,17.868,17.9447,79500.0
2010-09-17 10:50:00,30.44,30.44,30.34,30.34,25650.0,17.9447,17.9447,17.8857,17.8857,25650.0
2010-09-17 11:00:00,30.34,30.38,30.32,30.33,132000.0,17.8857,17.9093,17.8739,17.8798,132000.0
2010-09-17 11:10:00,30.33,30.36,30.32,30.34,46050.0,17.8798,17.8975,17.8739,17.8857,46050.0
2010-09-17 11:20:00,30.35,30.35,30.17,30.17,116250.0,17.8916,17.8916,17.7855,17.7855,116250.0
2010-09-17 11:30:00,30.17,30.19,30.1,30.17,209250.0,17.7855,17.7973,17.7442,17.7855,209250.0
2010-09-17 11:40:00,30.17,30.22,30.17,30.2,22950.0,17.7855,17.815,17.7855,17.8032,22950.0
2010-09-17 11:50:00,30.21,30.27,30.19,30.19,35100.0,17.8091,17.8445,17.7973,17.7973,35100.0
2010-09-17 12:00:00,30.19,30.23,30.19,30.21,51450.0,17.7973,17.8209,17.7973,17.8091,51450.0
2010-09-17 12:10:00,30.22,30.23,30.19,30.21,31050.0,17.815,17.8209,17.7973,17.8091,31050.0
2010-09-17 12:20:00,30.2,30.23,30.17,30.23,31350.0,17.8032,17.8209,17.7855,17.8209,31350.0
2010-09-17 12:30:00,30.25,30.28,30.23,30.27,52800.0,17.8327,17.8504,17.8209,17.8445,52800.0
2010-09-17 12:40:00,30.27,30.27,30.22,30.23,41400.0,17.8445,17.8445,17.815,17.8209,41400.0
2010-09-17 12:50:00,30.24,30.25,30.19,30.23,23400.0,17.8268,17.8327,17.7973,17.8209,23400.0
2010-09-17 13:00:00,30.23,30.27,30.22,30.24,48600.0,17.8209,17.8445,17.815,17.8268,48600.0
2010-09-17 13:10:00,30.24,30.25,30.19,30.2,18600.0,17.8268,17.8327,17.7973,17.8032,18600.0
2010-09-17 13:20:00,30.21,30.26,30.21,30.25,30000.0,17.8091,17.8386,17.8091,17.8327,30000.0
2010-09-17 13:30:00,30.24,30.28,30.24,30.25,37650.0,17.8268,17.8504,17.8268,17.8327,37650.0
2010-09-17 13:40:00,30.25,30.29,30.23,30.27,40050.0,17.8327,17.8562,17.8209,17.8445,40050.0
2010-09-17 13:50:00,30.27,30.29,30.25,30.27,66150.0,17.8445,17.8562,17.8327,17.8445,66150.0
2010-09-17 14:00:00,30.27,30.29,30.25,30.25,75000.0,17.8445,17.8562,17.8327,17.8327,75000.0
2010-09-17 14:10:00,30.25,30.31,30.25,30.29,40500.0,17.8327,17.868,17.8327,17.8562,40500.0
2010-09-17 14:20:00,30.3,30.32,30.27,30.32,116100.0,17.8621,17.8739,17.8445,17.8739,116100.0
2010-09-17 14:30:00,30.32,30.34,30.31,30.33,144900.0,17.8739,17.8857,17.868,17.8798,144900.0
2010-09-17 14:40:00,30.33,30.34,30.31,30.31,132900.0,17.8798,17.8857,17.868,17.868,132900.0
2010-09-17 14:50:00,30.31,30.31,30.27,30.29,123600.0,17.868,17.868,17.8445,17.8562,123600.0
2010-09-17 15:00:00,30.3,30.3,30.24,30.26,107550.0,17.8621,17.8621,17.8268,17.8386,107550.0
2010-09-17 15:10:00,30.26,30.31,30.21,30.3,115050.0,17.8386,17.868,17.8091,17.8621,115050.0
2010-09-17 15:20:00,30.3,30.31,30.29,30.29,153750.0,17.8621,17.868,17.8562,17.8562,153750.0
2010-09-17 15:30:00,30.29,30.31,30.29,30.29,478350.0,17.8562,17.868,17.8562,17.8562,478350.0
2010-09-17 15:40:00,30.3,30.32,30.29,30.29,685050.0,17.8621,17.8739,17.8562,17.8562,685050.0
2010-09-17 15:50:00,30.3,30.37,30.29,30.33,1214250.0,17.8621,17.9034,17.8562,17.8798,1214250.0
2010-09-20 09:30:00,30.59,30.59,30.4,30.55,79800.0,18.0331,18.0331,17.9211,18.0095,79800.0
2010-09-20 09:40:00,30.55,30.61,30.47,30.54,161400.0,18.0095,18.0449,17.9624,18.0036,161400.0
2010-09-20 09:50:00,30.53,30.67,30.53,30.63,97200.0,17.9977,18.0803,17.9977,18.0567,97200.0
2010-09-20 10:00:00,30.65,30.99,30.63,30.99,245550.0,18.0685,18.2689,18.0567,18.2689,245550.0
2010-09-20 10:10:00,30.99,31.05,30.93,31.03,150900.0,18.2689,18.3043,18.2335,18.2925,150900.0
2010-09-20 10:20:00,31.03,31.08,30.95,30.99,113100.0,18.2925,18.322,18.2453,18.2689,113100.0
2010-09-20 10:30:00,30.99,31.07,30.98,31.07,120000.0,18.2689,18.3161,18.263,18.3161,120000.0
2010-09-20 10:40:00,31.07,31.15,31.07,31.11,86550.0,18.3161,18.3632,18.3161,18.3396,86550.0
2010-09-20 10:50:00,31.11,31.25,31.11,31.24,155700.0,18.3396,18.4222,18.3396,18.4163,155700.0
2010-09-20 11:00:00,31.24,31.25,31.16,31.19,139500.0,18.4163,18.4222,18.3691,18.3868,139500.0
2010-09-20 11:10:00,31.21,31.21,31.1,31.13,54450.0,18.3986,18.3986,18.3338,18.3514,54450.0
2010-09-20 11:20:00,31.13,31.2,31.13,31.13,89550.0,18.3514,18.3927,18.3514,18.3514,89550.0
2010-09-20 11:30:00,31.14,31.22,31.14,31.19,49350.0,18.3573,18.4045,18.3573,18.3868,49350.0
2010-09-20 11:40:00,31.19,31.19,31.16,31.17,66000.0,18.3868,18.3868,18.3691,18.375,66000.0
2010-09-20 11:50:00,31.17,31.21,31.17,31.21,99450.0,18.375,18.3986,18.375,18.3986,99450.0
2010-09-20 12:00:00,31.2,31.21,31.15,31.19,125400.0,18.3927,18.3986,18.3632,18.3868,125400.0
2010-09-20 12:10:00,31.2,31.29,31.2,31.29,109650.0,18.3927,18.4458,18.3927,18.4458,109650.0
2010-09-20 12:20:00,31.28,31.29,31.25,31.25,90450.0,18.4399,18.4458,18.4222,18.4222,90450.0
2010-09-20 12:30:00,31.25,31.32,31.24,31.31,96300.0,18.4222,18.4634,18.4163,18.4575,96300.0
2010-09-20 12:40:00,31.32,31.35,31.29,31.35,147750.0,18.4634,18.4811,18.4458,18.4811,147750.0
2010-09-20 12:50:00,31.34,31.4,31.32,31.35,64200.0,18.4752,18.5106,18.4634,18.4811,64200.0
2010-09-20 13:00:00,31.35,31.36,31.31,31.35,34200.0,18.4811,18.487,18.4575,18.4811,34200.0
2010-09-20 13:10:00,31.34,31.34,31.25,31.29,31650.0,18.4752,18.4752,18.4222,18.4458,31650.0
2010-09-20 13:20:00,31.29,31.34,31.27,31.33,48900.0,18.4458,18.4752,18.434,18.4693,48900.0
2010-09-20 13:30:00,31.33,31.33,31.27,31.31,87450.0,18.4693,18.4693,18.434,18.4575,87450.0
2010-09-20 13:40:00,31.31,31.34,31.31,31.33,70500.0,18.4575,18.4752,18.4575,18.4693,70500.0
2010-09-20 13:50:00,31.33,31.37,31.31,31.35,78150.0,18.4693,18.4929,18.4575,18.4811,78150.0
2010-09-20 14:00:00,31.35,31.37,31.33,31.35,55650.0,18.4811,18.4929,18.4693,18.4811,55650.0
2010-09-20 14:10:00,31.35,31.35,31.32,31.35,187950.0,18.4811,18.4811,18.4634,18.4811,187950.0
2010-09-20 14:20:00,31.35,31.38,31.33,31.34,210150.0,18.4811,18.4988,18.4693,18.4752,210150.0
2010-09-20 14:30:00,31.34,31.38,31.32,31.34,373950.0,18.4752,18.4988,18.4634,18.4752,373950.0
2010-09-20 14:40:00,31.34,31.35,31.3,31.31,122100.0,18.4752,18.4811,18.4517,18.4575,122100.0
2010-09-20 14:50:00,31.31,31.34,31.27,31.33,212100.0,18.4575,18.4752,18.434,18.4693,212100.0
2010-09-20 15:00:00,31.33,31.35,31.31,31.31,142950.0,18.4693,18.4811,18.4575,18.4575,142950.0
2010-09-20 15:10:00,31.32,31.35,31.31,31.33,354000.0,18.4634,18.4811,18.4575,18.4693,354000.0
2010-09-20 15:20:00,31.33,31.37,31.31,31.32,256650.0,18.4693,18.4929,18.4575,18.4634,256650.0
2010-09-20 15:30:00,31.31,31.34,31.31,31.33,409950.0,18.4575,18.4752,18.4575,18.4693,409950.0
2010-09-20 15:40:00,31.33,31.36,31.32,31.33,398100.0,18.4693,18.487,18.4634,18.4693,398100.0
2010-09-20 15:50:00,31.33,31.35,31.28,31.3,496500.0,18.4693,18.4811,18.4399,18.4517,496500.0
2010-09-21 09:30:00,31.42,31.43,31.21,31.25,95850.0,18.5224,18.5283,18.3986,18.4222,95850.0
2010-09-21 09:40:00,31.27,31.32,31.22,31.31,38850.0,18.434,18.4634,18.4045,18.4575,38850.0
2010-09-21 09:50:00,31.31,31.31,31.23,31.3,26700.0,18.4575,18.4575,18.4104,18.4517,26700.0
2010-09-21 10:00:00,31.3,31.34,31.28,31.31,56400.0,18.4517,18.4752,18.4399,18.4575,56400.0
2010-09-21 10:10:00,31.32,31.35,31.29,31.34,38400.0,18.4634,18.4811,18.4458,18.4752,38400.0
2010-09-21 10:20:00,31.35,31.38,31.32,31.34,108300.0,18.4811,18.4988,18.4634,18.4752,108300.0
2010-09-21 10:30:00,31.34,31.37,31.33,31.34,105000.0,18.4752,18.4929,18.4693,18.4752,105000.0
2010-09-21 10:40:00,31.35,31.4,31.33,31.37,101550.0,18.4811,18.5106,18.4693,18.4929,101550.0
2010-09-21 10:50:00,31.36,31.38,31.32,31.34,75450.0,18.487,18.4988,18.4634,18.4752,75450.0
2010-09-21 11:00:00,31.34,31.37,31.31,31.33,58950.0,18.4752,18.4929,18.4575,18.4693,58950.0
2010-09-21 11:10:00,31.33,31.38,31.33,31.33,66150.0,18.4693,18.4988,18.4693,18.4693,66150.0
2010-09-21 11:20:00,31.34,31.37,31.28,31.29,78600.0,18.4752,18.4929,18.4399,18.4458,78600.0
2010-09-21 11:30:00,31.29,31.33,31.28,31.32,54150.0,18.4458,18.4693,18.4399,18.4634,54150.0
2010-09-21 11:40:00,31.33,31.33,31.3,31.33,31950.0,18.4693,18.4693,18.4517,18.4693,31950.0
2010-09-21 11:50:00,31.32,31.37,31.31,31.35,52800.0,18.4634,18.4929,18.4575,18.4811,52800.0
2010-09-21 12:00:00,31.35,31.37,31.31,31.33,57600.0,18.4811,18.4929,18.4575,18.4693,57600.0
2010-09-21 12:10:00,31.32,31.35,31.32,31.35,35100.0,18.4634,18.4811,18.4634,18.4811,35100.0
2010-09-21 12:20:00,31.35,31.36,31.29,31.29,47550.0,18.4811,18.487,18.4458,18.4458,47550.0
2010-09-21 12:30:00,31.29,31.33,31.29,31.32,37350.0,18.4458,18.4693,18.4458,18.4634,37350.0
2010-09-21 12:40:00,31.33,31.33,31.31,31.33,23250.0,18.4693,18.4693,18.4575,18.4693,23250.0
2010-09-21 12:50:00,31.32,31.35,31.31,31.34,34200.0,18.4634,18.4811,18.4575,18.4752,34200.0
2010-09-21 13:00:00,31.34,31.35,31.27,31.28,91200.0,18.4752,18.4811,18.434,18.4399,91200.0
2010-09-21 13:10:00,31.29,31.3,31.23,31.29,27750.0,18.4458,18.4517,18.4104,18.4458,27750.0
2010-09-21 13:20:00,31.3,31.31,31.27,31.3,38850.0,18.4517,18.4575,18.434,18.4517,38850.0
2010-09-21 13:30:00,31.29,31.29,31.23,31.23,22650.0,18.4458,18.4458,18.4104,18.4104,22650.0
2010-09-21 13:40:00,31.24,31.25,31.21,31.24,21300.0,18.4163,18.4222,18.3986,18.4163,21300.0
2010-09-21 13:50:00,31.24,31.34,31.23,31.32,65400.0,18.4163,18.4752,18.4104,18.4634,65400.0
2010-09-21 14:00:00,31.32,31.36,31.31,31.31,48900.0,18.4634,18.487,18.4575,18.4575,48900.0
2010-09-21 14:10:00,31.31,31.43,31.14,31.3,223650.0,18.4575,18.5283,18.3573,18.4517,223650.0
2010-09-21 14:20:00,31.31,31.36,31.2,31.32,152250.0,18.4575,18.487,18.3927,18.4634,152250.0
2010-09-21 14:30:00,31.33,31.41,31.28,31.41,253200.0,18.4693,18.5165,18.4399,18.5165,253200.0
2010-09-21 14:40:00,31.41,31.43,31.29,31.37,195600.0,18.5165,18.5283,18.4458,18.4929,195600.0
2010-09-21 14:50:00,31.37,31.38,31.25,31.33,114750.0,18.4929,18.4988,18.4222,18.4693,114750.0
2010-09-21 15:00:00,31.33,31.35,31.26,31.32,90150.0,18.4693,18.4811,18.4281,18.4634,90150.0
2010-09-21 15:10:00,31.32,31.33,31.24,31.33,70050.0,18.4634,18.4693,18.4163,18.4693,70050.0
2010-09-21 15:20:00,31.33,31.33,31.22,31.27,88350.0,18.4693,18.4693,18.4045,18.434,88350.0
2010-09-21 15:30:00,31.27,31.27,31.04,31.17,284100.0,18.434,18.434,18.2984,18.375,284100.0
2010-09-21 15:40:00,31.16,31.2,31.09,31.13,188100.0,18.3691,18.3927,18.3279,18.3514,188100.0
2010-09-21 15:50:00,31.13,31.25,31.13,31.25,448500.0,18.3514,18.4222,18.3514,18.4222,448500.0
2010-09-22 09:30:00,31.25,31.43,31.15,31.33,226350.0,18.4222,18.5283,18.3632,18.4693,226350.0
2010-09-22 09:40:00,31.35,31.43,31.33,31.33,155550.0,18.4811,18.5283,18.4693,18.4693,155550.0
2010-09-22 09:50:00,31.33,31.37,31.27,31.34,112200.0,18.4693,18.4929,18.434,18.4752,112200.0
2010-09-22 10:00:00,31.34,31.35,31.15,31.22,93900.0,18.4752,18.4811,18.3632,18.4045,93900.0
2010-09-22 10:10:00,31.24,31.33,31.21,31.29,47250.0,18.4163,18.4693,18.3986,18.4458,47250.0
2010-09-22 10:20:00,31.3,31.31,31.18,31.2,45150.0,18.4517,18.4575,18.3809,18.3927,45150.0
2010-09-22 10:30:00,31.19,31.21,31.07,31.13,76800.0,18.3868,18.3986,18.3161,18.3514,76800.0
2010-09-22 10:40:00,31.14,31.27,31.12,31.24,38250.0,18.3573,18.434,18.3455,18.4163,38250.0
2010-09-22 10:50:00,31.21,31.29,31.18,31.29,43950.0,18.3986,18.4458,18.3809,18.4458,43950.0
2010-09-22 11:00:00,31.29,31.33,31.16,31.18,46500.0,18.4458,18.4693,18.3691,18.3809,46500.0
2010-09-22 11:10:00,31.18,31.2,31.1,31.2,65100.0,18.3809,18.3927,18.3338,18.3927,65100.0
2010-09-22 11:20:00,31.2,31.21,31.03,31.09,77250.0,18.3927,18.3986,18.2925,18.3279,77250.0
2010-09-22 11:30:00,31.08,31.11,31.05,31.07,37200.0,18.322,18.3396,18.3043,18.3161,37200.0
2010-09-22 11:40:00,31.08,31.09,31.03,31.03,20400.0,18.322,18.3279,18.2925,18.2925,20400.0
2010-09-22 11:50:00,31.02,31.11,31.01,31.07,28800.0,18.2866,18.3396,18.2807,18.3161,28800.0
2010-09-22 12:00:00,31.07,31.13,31.07,31.12,20700.0,18.3161,18.3514,18.3161,18.3455,20700.0
2010-09-22 12:10:00,31.11,31.16,31.09,31.09,47700.0,18.3396,18.3691,18.3279,18.3279,47700.0
2010-09-22 12:20:00,31.09,31.1,31.02,31.08,37050.0,18.3279,18.3338,18.2866,18.322,37050.0
2010-09-22 12:30:00,31.07,31.09,31.02,31.03,29400.0,18.3161,18.3279,18.2866,18.2925,29400.0
2010-09-22 12:40:00,31.03,31.07,31.01,31.04,21000.0,18.2925,18.3161,18.2807,18.2984,21000.0
2010-09-22 12:50:00,31.03,31.05,31.01,31.03,30750.0,18.2925,18.3043,18.2807,18.2925,30750.0
2010-09-22 13:00:00,31.03,31.06,30.98,30.98,40950.0,18.2925,18.3102,18.263,18.263,40950.0
2010-09-22 13:10:00,30.99,30.99,30.93,30.98,37500.0,18.2689,18.2689,18.2335,18.263,37500.0
2010-09-22 13:20:00,30.98,31.04,30.98,31.03,31500.0,18.263,18.2984,18.263,18.2925,31500.0
2010-09-22 13:30:00,31.04,31.12,31.04,31.11,30750.0,18.2984,18.3455,18.2984,18.3396,30750.0
2010-09-22 13:40:00,31.11,31.13,31.08,31.11,18300.0,18.3396,18.3514,18.322,18.3396,18300.0
2010-09-22 13:50:00,31.1,31.15,31.09,31.09,20550.0,18.3338,18.3632,18.3279,18.3279,20550.0
2010-09-22 14:00:00,31.09,31.09,31.01,31.04,46050.0,18.3279,18.3279,18.2807,18.2984,46050.0
2010-09-22 14:10:00,31.04,31.08,31.01,31.02,32250.0,18.2984,18.322,18.2807,18.2866,32250.0
2010-09-22 14:20:00,31.03,31.08,31.02,31.05,34500.0,18.2925,18.322,18.2866,18.3043,34500.0
2010-09-22 14:30:00,31.07,31.17,31.05,31.12,55500.0,18.3161,18.375,18.3043,18.3455,55500.0
2010-09-22 14:40:00,31.13,31.18,31.13,31.13,39600.0,18.3514,18.3809,18.3514,18.3514,39600.0
2010-09-22 14:50:00,31.13,31.17,31.09,31.17,38250.0,18.3514,18.375,18.3279,18.375,38250.0
2010-09-22 15:00:00,31.17,31.18,31.1,31.11,45900.0,18.375,18.3809,18.3338,18.3396,45900.0
2010-09-22 15:10:00,31.12,31.15,31.07,31.07,61800.0,18.3455,18.3632,18.3161,18.3161,61800.0
2010-09-22 15:20:00,31.06,31.12,31.04,31.09,76050.0,18.3102,18.3455,18.2984,18.3279,76050.0
2010-09-22 15:30:00,31.09,31.18,31.09,31.15,116850.0,18.3279,18.3809,18.3279,18.3632,116850.0
2010-09-22 15:40:00,31.15,31.19,31.12,31.13,174300.0,18.3632,18.3868,18.3455,18.3514,174300.0
2010-09-22 15:50:00,31.13,31.17,31.09,31.15,230250.0,18.3514,18.375,18.3279,18.3632,230250.0
2010-09-23 09:30:00,30.83,30.83,30.57,30.73,86550.0,18.1746,18.1746,18.0213,18.1156,86550.0
2010-09-23 09:40:00,30.75,30.95,30.73,30.93,94050.0,18.1274,18.2453,18.1156,18.2335,94050.0
2010-09-23 09:50:00,30.94,30.94,30.8,30.83,29850.0,18.2394,18.2394,18.1569,18.1746,29850.0
2010-09-23 10:00:00,30.83,31.04,30.83,31.02,76350.0,18.1746,18.2984,18.1746,18.2866,76350.0
2010-09-23 10:10:00,31.04,31.05,30.92,30.98,31500.0,18.2984,18.3043,18.2276,18.263,31500.0
2010-09-23 10:20:00,30.95,31.12,30.93,31.11,41550.0,18.2453,18.3455,18.2335,18.3396,41550.0
2010-09-23 10:30:00,31.13,31.23,31.1,31.17,76200.0,18.3514,18.4104,18.3338,18.375,76200.0
2010-09-23 10:40:00,31.17,31.25,31.14,31.21,51000.0,18.375,18.4222,18.3573,18.3986,51000.0
2010-09-23 10:50:00,31.21,31.23,31.04,31.05,86550.0,18.3986,18.4104,18.2984,18.3043,86550.0
2010-09-23 11:00:00,31.05,31.09,31.01,31.05,66450.0,18.3043,18.3279,18.2807,18.3043,66450.0
2010-09-23 11:10:00,31.06,31.1,31.01,31.09,52800.0,18.3102,18.3338,18.2807,18.3279,52800.0
2010-09-23 11:20:00,31.09,31.13,31.05,31.11,58500.0,18.3279,18.3514,18.3043,18.3396,58500.0
2010-09-23 11:30:00,31.1,31.17,31.1,31.14,85050.0,18.3338,18.375,18.3338,18.3573,85050.0
2010-09-23 11:40:00,31.15,31.16,31.11,31.12,69600.0,18.3632,18.3691,18.3396,18.3455,69600.0
2010-09-23 11:50:00,31.12,31.19,31.11,31.12,35100.0,18.3455,18.3868,18.3396,18.3455,35100.0
2010-09-23 12:00:00,31.11,31.11,31.07,31.08,19050.0,18.3396,18.3396,18.3161,18.322,19050.0
2010-09-23 12:10:00,31.09,31.13,31.08,31.08,22500.0,18.3279,18.3514,18.322,18.322,22500.0
2010-09-23 12:20:00,31.09,31.09,31.04,31.07,18900.0,18.3279,18.3279,18.2984,18.3161,18900.0
2010-09-23 12:30:00,31.07,31.09,31.0,31.0,19500.0,18.3161,18.3279,18.2748,18.2748,19500.0
2010-09-23 12:40:00,31.01,31.08,31.01,31.07,25800.0,18.2807,18.322,18.2807,18.3161,25800.0
2010-09-23 12:50:00,31.07,31.17,31.07,31.16,25950.0,18.3161,18.375,18.3161,18.3691,25950.0
2010-09-23 13:00:00,31.15,31.19,31.15,31.19,42450.0,18.3632,18.3868,18.3632,18.3868,42450.0
2010-09-23 13:10:00,31.19,31.21,31.12,31.13,64650.0,18.3868,18.3986,18.3455,18.3514,64650.0
2010-09-23 13:20:00,31.12,31.17,31.12,31.13,28050.0,18.3455,18.375,18.3455,18.3514,28050.0
2010-09-23 13:30:00,31.13,31.21,31.11,31.2,51450.0,18.3514,18.3986,18.3396,18.3927,51450.0
2010-09-23 13:40:00,31.2,31.2,31.07,31.09,131850.0,18.3927,18.3927,18.3161,18.3279,131850.0
2010-09-23 13:50:00,31.09,31.19,31.09,31.16,42150.0,18.3279,18.3868,18.3279,18.3691,42150.0
2010-09-23 14:00:00,31.15,31.21,31.14,31.18,34800.0,18.3632,18.3986,18.3573,18.3809,34800.0
2010-09-23 14:10:00,31.17,31.18,31.13,31.16,22200.0,18.375,18.3809,18.3514,18.3691,22200.0
2010-09-23 14:20:00,31.17,31.21,31.15,31.15,30600.0,18.375,18.3986,18.3632,18.3632,30600.0
2010-09-23 14:30:00,31.15,31.17,31.07,31.07,30900.0,18.3632,18.375,18.3161,18.3161,30900.0
2010-09-23 14:40:00,31.07,31.07,31.02,31.03,44700.0,18.3161,18.3161,18.2866,18.2925,44700.0
2010-09-23 14:50:00,31.03,31.03,30.92,30.93,111600.0,18.2925,18.2925,18.2276,18.2335,111600.0
2010-09-23 15:00:00,30.94,30.99,30.9,30.92,103500.0,18.2394,18.2689,18.2158,18.2276,103500.0
2010-09-23 15:10:00,30.92,30.98,30.89,30.97,98250.0,18.2276,18.263,18.21,18.2571,98250.0
2010-09-23 15:20:00,30.97,30.97,30.84,30.85,82800.0,18.2571,18.2571,18.1805,18.1864,82800.0
2010-09-23 15:30:00,30.85,30.87,30.77,30.81,135150.0,18.1864,18.1982,18.1392,18.1628,135150.0
2010-09-23 15:40:00,30.81,30.85,30.75,30.83,157350.0,18.1628,18.1864,18.1274,18.1746,157350.0
2010-09-23 15:50:00,30.83,30.91,30.83,30.91,391650.0,18.1746,18.2217,18.1746,18.2217,391650.0
2010-09-24 09:30:00,31.3,31.43,31.22,31.41,128250.0,18.4517,18.5283,18.4045,18.5165,128250.0
2010-09-24 09:40:00,31.43,31.55,31.41,31.48,184500.0,18.5283,18.599,18.5165,18.5578,184500.0
2010-09-24 09:50:00,31.48,31.57,31.41,31.53,157350.0,18.5578,18.6108,18.5165,18.5872,157350.0
2010-09-24 10:00:00,31.51,31.68,31.45,31.63,188100.0,18.5754,18.6757,18.5401,18.6462,188100.0
2010-09-24 10:10:00,31.65,31.71,31.59,31.62,273600.0,18.658,18.6934,18.6226,18.6403,273600.0
2010-09-24 10:20:00,31.62,31.73,31.6,31.69,95700.0,18.6403,18.7051,18.6285,18.6816,95700.0
2010-09-24 10:30:00,31.69,31.7,31.59,31.66,144600.0,18.6816,18.6875,18.6226,18.6639,144600.0
2010-09-24 10:40:00,31.67,31.75,31.66,31.72,94800.0,18.6698,18.7169,18.6639,18.6992,94800.0
2010-09-24 10:50:00,31.72,31.74,31.62,31.69,80550.0,18.6992,18.711,18.6403,18.6816,80550.0
2010-09-24 11:00:00,31.68,31.77,31.67,31.73,108450.0,18.6757,18.7287,18.6698,18.7051,108450.0
2010-09-24 11:10:00,31.73,31.75,31.67,31.75,76200.0,18.7051,18.7169,18.6698,18.7169,76200.0
2010-09-24 11:20:00,31.75,31.79,31.69,31.69,75450.0,18.7169,18.7405,18.6816,18.6816,75450.0
2010-09-24 11:30:00,31.69,31.72,31.65,31.68,72750.0,18.6816,18.6992,18.658,18.6757,72750.0
2010-09-24 11:40:00,31.68,31.69,31.65,31.67,48900.0,18.6757,18.6816,18.658,18.6698,48900.0
2010-09-24 11:50:00,31.67,31.69,31.63,31.63,96000.0,18.6698,18.6816,18.6462,18.6462,96000.0
2010-09-24 12:00:00,31.63,31.67,31.61,31.65,56850.0,18.6462,18.6698,18.6344,18.658,56850.0
2010-09-24 12:10:00,31.65,31.75,31.65,31.73,114450.0,18.658,18.7169,18.658,18.7051,114450.0
2010-09-24 12:20:00,31.73,31.75,31.69,31.73,41700.0,18.7051,18.7169,18.6816,18.7051,41700.0
2010-09-24 12:30:00,31.73,31.75,31.7,31.73,48750.0,18.7051,18.7169,18.6875,18.7051,48750.0
2010-09-24 12:40:00,31.73,31.79,31.69,31.75,102300.0,18.7051,18.7405,18.6816,18.7169,102300.0
2010-09-24 12:50:00,31.76,31.77,31.71,31.74,62400.0,18.7228,18.7287,18.6934,18.711,62400.0
2010-09-24 13:00:00,31.74,31.75,31.69,31.69,36150.0,18.711,18.7169,18.6816,18.6816,36150.0
2010-09-24 13:10:00,31.7,31.74,31.65,31.69,98250.0,18.6875,18.711,18.658,18.6816,98250.0
2010-09-24 13:20:00,31.7,31.76,31.69,31.75,26850.0,18.6875,18.7228,18.6816,18.7169,26850.0
2010-09-24 13:30:00,31.75,31.78,31.73,31.75,97800.0,18.7169,18.7346,18.7051,18.7169,97800.0
2010-09-24 13:40:00,31.75,31.75,31.69,31.72,36900.0,18.7169,18.7169,18.6816,18.6992,36900.0
2010-09-24 13:50:00,31.72,31.75,31.71,31.74,21750.0,18.6992,18.7169,18.6934,18.711,21750.0
2010-09-24 14:00:00,31.74,31.76,31.71,31.71,57000.0,18.711,18.7228,18.6934,18.6934,57000.0
2010-09-24 14:10:00,31.72,31.72,31.65,31.69,77850.0,18.6992,18.6992,18.658,18.6816,77850.0
2010-09-24 14:20:00,31.69,31.74,31.69,31.72,75150.0,18.6816,18.711,18.6816,18.6992,75150.0
2010-09-24 14:30:00,31.73,31.77,31.72,31.75,89250.0,18.7051,18.7287,18.6992,18.7169,89250.0
2010-09-24 14:40:00,31.75,31.79,31.74,31.76,152400.0,18.7169,18.7405,18.711,18.7228,152400.0
2010-09-24 14:50:00,31.77,31.81,31.76,31.77,93150.0,18.7287,18.7523,18.7228,18.7287,93150.0
2010-09-24 15:00:00,31.77,31.77,31.73,31.77,78000.0,18.7287,18.7287,18.7051,18.7287,78000.0
2010-09-24 15:10:00,31.77,31.79,31.75,31.79,81450.0,18.7287,18.7405,18.7169,18.7405,81450.0
2010-09-24 15:20:00,31.79,31.8,31.75,31.77,122850.0,18.7405,18.7464,18.7169,18.7287,122850.0
2010-09-24 15:30:00,31.76,31.77,31.71,31.75,189150.0,18.7228,18.7287,18.6934,18.7169,189150.0
2010-09-24 15:40:00,31.76,31.8,31.72,31.77,179850.0,18.7228,18.7464,18.6992,18.7287,179850.0
2010-09-24 15:50:00,31.77,31.81,31.75,31.79,311850.0,18.7287,18.7523,18.7169,18.7405,311850.0
2010-09-27 09:30:00,31.61,31.61,31.19,31.22,276000.0,18.6344,18.6344,18.3868,18.4045,276000.0
2010-09-27 09:40:00,31.21,31.26,31.12,31.16,102300.0,18.3986,18.4281,18.3455,18.3691,102300.0
2010-09-27 09:50:00,31.17,31.28,31.09,31.11,116400.0,18.375,18.4399,18.3279,18.3396,116400.0
2010-09-27 10:00:00,31.11,31.19,31.07,31.15,163050.0,18.3396,18.3868,18.3161,18.3632,163050.0
2010-09-27 10:10:00,31.14,31.2,31.11,31.2,119250.0,18.3573,18.3927,18.3396,18.3927,119250.0
2010-09-27 10:20:00,31.21,31.26,31.16,31.22,97800.0,18.3986,18.4281,18.3691,18.4045,97800.0
2010-09-27 10:30:00,31.22,31.31,31.17,31.3,97800.0,18.4045,18.4575,18.375,18.4517,97800.0
2010-09-27 10:40:00,31.29,31.37,31.28,31.32,93150.0,18.4458,18.4929,18.4399,18.4634,93150.0
2010-09-27 10:50:00,31.31,31.35,31.31,31.34,85650.0,18.4575,18.4811,18.4575,18.4752,85650.0
2010-09-27 11:00:00,31.34,31.35,31.31,31.33,166050.0,18.4752,18.4811,18.4575,18.4693,166050.0
2010-09-27 11:10:00,31.33,31.37,31.25,31.32,56250.0,18.4693,18.4929,18.4222,18.4634,56250.0
2010-09-27 11:20:00,31.32,31.35,31.3,31.32,49350.0,18.4634,18.4811,18.4517,18.4634,49350.0
2010-09-27 11:30:00,31.33,31.37,31.27,31.3,95700.0,18.4693,18.4929,18.434,18.4517,95700.0
2010-09-27 11:40:00,31.31,31.34,31.26,31.33,46050.0,18.4575,18.4752,18.4281,18.4693,46050.0
2010-09-27 11:50:00,31.33,31.33,31.31,31.31,29850.0,18.4693,18.4693,18.4575,18.4575,29850.0
2010-09-27 12:00:00,31.31,31.37,31.31,31.33,51150.0,18.4575,18.4929,18.4575,18.4693,51150.0
2010-09-27 12:10:00,31.34,31.37,31.3,31.36,55500.0,18.4752,18.4929,18.4517,18.487,55500.0
2010-09-27 12:20:00,31.36,31.37,31.3,31.33,64500.0,18.487,18.4929,18.4517,18.4693,64500.0
2010-09-27 12:30:00,31.33,31.33,31.29,31.33,32250.0,18.4693,18.4693,18.4458,18.4693,32250.0
2010-09-27 12:40:00,31.33,31.34,31.31,31.33,50850.0,18.4693,18.4752,18.4575,18.4693,50850.0
2010-09-27 12:50:00,31.33,31.33,31.31,31.32,18000.0,18.4693,18.4693,18.4575,18.4634,18000.0
2010-09-27 13:00:00,31.33,31.35,31.29,31.33,87000.0,18.4693,18.4811,18.4458,18.4693,87000.0
2010-09-27 13:10:00,31.33,31.35,31.31,31.34,51300.0,18.4693,18.4811,18.4575,18.4752,51300.0
2010-09-27 13:20:00,31.33,31.35,31.31,31.33,43500.0,18.4693,18.4811,18.4575,18.4693,43500.0
2010-09-27 13:30:00,31.33,31.35,31.31,31.32,41250.0,18.4693,18.4811,18.4575,18.4634,41250.0
2010-09-27 13:40:00,31.33,31.37,31.31,31.34,154800.0,18.4693,18.4929,18.4575,18.4752,154800.0
2010-09-27 13:50:00,31.34,31.4,31.34,31.37,113700.0,18.4752,18.5106,18.4752,18.4929,113700.0
2010-09-27 14:00:00,31.38,31.39,31.35,31.35,91950.0,18.4988,18.5047,18.4811,18.4811,91950.0
2010-09-27 14:10:00,31.35,31.37,31.31,31.35,93750.0,18.4811,18.4929,18.4575,18.4811,93750.0
2010-09-27 14:20:00,31.35,31.37,31.33,31.36,138000.0,18.4811,18.4929,18.4693,18.487,138000.0
2010-09-27 14:30:00,31.36,31.37,31.32,31.35,125550.0,18.487,18.4929,18.4634,18.4811,125550.0
2010-09-27 14:40:00,31.35,31.39,31.35,31.36,153300.0,18.4811,18.5047,18.4811,18.487,153300.0
2010-09-27 14:50:00,31.35,31.37,31.31,31.31,165150.0,18.4811,18.4929,18.4575,18.4575,165150.0
2010-09-27 15:00:00,31.31,31.37,31.3,31.36,96000.0,18.4575,18.4929,18.4517,18.487,96000.0
2010-09-27 15:10:00,31.36,31.39,31.35,31.39,90600.0,18.487,18.5047,18.4811,18.5047,90600.0
2010-09-27 15:20:00,31.39,31.45,31.39,31.43,124800.0,18.5047,18.5401,18.5047,18.5283,124800.0
2010-09-27 15:30:00,31.43,31.43,31.35,31.36,169500.0,18.5283,18.5283,18.4811,18.487,169500.0
2010-09-27 15:40:00,31.36,31.36,31.3,31.33,211200.0,18.487,18.487,18.4517,18.4693,211200.0
2010-09-27 15:50:00,31.33,31.33,31.25,31.27,377550.0,18.4693,18.4693,18.4222,18.434,377550.0
2010-09-28 09:30:00,31.35,31.66,31.17,31.17,176850.0,18.4811,18.6639,18.375,18.375,176850.0
2010-09-28 09:40:00,31.15,31.15,30.93,31.01,135450.0,18.3632,18.3632,18.2335,18.2807,135450.0
2010-09-28 09:50:00,30.99,31.05,30.93,30.97,105450.0,18.2689,18.3043,18.2335,18.2571,105450.0
2010-09-28 10:00:00,30.97,30.98,30.76,30.79,172350.0,18.2571,18.263,18.1333,18.151,172350.0
2010-09-28 10:10:00,30.79,30.95,30.77,30.93,59700.0,18.151,18.2453,18.1392,18.2335,59700.0
2010-09-28 10:20:00,30.93,31.13,30.89,31.07,126600.0,18.2335,18.3514,18.21,18.3161,126600.0
2010-09-28 10:30:00,31.07,31.19,31.06,31.09,67200.0,18.3161,18.3868,18.3102,18.3279,67200.0
2010-09-28 10:40:00,31.08,31.15,31.06,31.06,127800.0,18.322,18.3632,18.3102,18.3102,127800.0
2010-09-28 10:50:00,31.08,31.09,31.04,31.07,51900.0,18.322,18.3279,18.2984,18.3161,51900.0
2010-09-28 11:00:00,31.07,31.11,31.03,31.06,129150.0,18.3161,18.3396,18.2925,18.3102,129150.0
2010-09-28 11:10:00,31.07,31.13,31.06,31.11,107100.0,18.3161,18.3514,18.3102,18.3396,107100.0
2010-09-28 11:20:00,31.13,31.19,31.1,31.17,208950.0,18.3514,18.3868,18.3338,18.375,208950.0
2010-09-28 11:30:00,31.19,31.34,31.19,31.26,107550.0,18.3868,18.4752,18.3868,18.4281,107550.0
2010-09-28 11:40:00,31.26,31.29,31.22,31.25,115800.0,18.4281,18.4458,18.4045,18.4222,115800.0
2010-09-28 11:50:00,31.25,31.25,31.15,31.17,63000.0,18.4222,18.4222,18.3632,18.375,63000.0
2010-09-28 12:00:00,31.17,31.17,31.07,31.14,70500.0,18.375,18.375,18.3161,18.3573,70500.0
2010-09-28 12:10:00,31.14,31.27,31.13,31.24,34800.0,18.3573,18.434,18.3514,18.4163,34800.0
2010-09-28 12:20:00,31.25,31.33,31.25,31.27,74400.0,18.4222,18.4693,18.4222,18.434,74400.0
2010-09-28 12:30:00,31.28,31.32,31.25,31.31,33150.0,18.4399,18.4634,18.4222,18.4575,33150.0
2010-09-28 12:40:00,31.31,31.36,31.3,31.31,31500.0,18.4575,18.487,18.4517,18.4575,31500.0
2010-09-28 12:50:00,31.31,31.37,31.31,31.36,10950.0,18.4575,18.4929,18.4575,18.487,10950.0
2010-09-28 13:00:00,31.36,31.39,31.25,31.3,48450.0,18.487,18.5047,18.4222,18.4517,48450.0
2010-09-28 13:10:00,31.29,31.33,31.27,31.33,23100.0,18.4458,18.4693,18.434,18.4693,23100.0
2010-09-28 13:20:00,31.33,31.39,31.33,31.37,35850.0,18.4693,18.5047,18.4693,18.4929,35850.0
2010-09-28 13:30:00,31.37,31.41,31.35,31.39,45750.0,18.4929,18.5165,18.4811,18.5047,45750.0
2010-09-28 13:40:00,31.39,31.45,31.39,31.44,29100.0,18.5047,18.5401,18.5047,18.5342,29100.0
2010-09-28 13:50:00,31.45,31.6,31.45,31.59,69150.0,18.5401,18.6285,18.5401,18.6226,69150.0
2010-09-28 14:00:00,31.59,31.59,31.51,31.53,50100.0,18.6226,18.6226,18.5754,18.5872,50100.0
2010-09-28 14:10:00,31.54,31.59,31.53,31.55,62250.0,18.5931,18.6226,18.5872,18.599,62250.0
2010-09-28 14:20:00,31.56,31.59,31.46,31.47,63300.0,18.6049,18.6226,18.546,18.5519,63300.0
2010-09-28 14:30:00,31.46,31.49,31.41,31.45,63600.0,18.546,18.5637,18.5165,18.5401,63600.0
2010-09-28 14:40:00,31.45,31.47,31.34,31.38,62400.0,18.5401,18.5519,18.4752,18.4988,62400.0
2010-09-28 14:50:00,31.38,31.43,31.35,31.41,33600.0,18.4988,18.5283,18.4811,18.5165,33600.0
2010-09-28 15:00:00,31.41,31.47,31.37,31.45,78300.0,18.5165,18.5519,18.4929,18.5401,78300.0
2010-09-28 15:10:00,31.45,31.59,31.42,31.57,157050.0,18.5401,18.6226,18.5224,18.6108,157050.0
2010-09-28 15:20:00,31.56,31.57,31.51,31.53,59250.0,18.6049,18.6108,18.5754,18.5872,59250.0
2010-09-28 15:30:00,31.53,31.65,31.5,31.65,123300.0,18.5872,18.658,18.5696,18.658,123300.0
2010-09-28 15:40:00,31.65,31.71,31.6,31.67,196650.0,18.658,18.6934,18.6285,18.6698,196650.0
2010-09-28 15:50:00,31.67,31.75,31.65,31.65,344250.0,18.6698,18.7169,18.658,18.658,344250.0
2010-09-29 09:30:00,31.4,31.59,31.25,31.53,76350.0,18.5106,18.6226,18.4222,18.5872,76350.0
2010-09-29 09:40:00,31.52,31.62,31.51,31.59,80250.0,18.5813,18.6403,18.5754,18.6226,80250.0
2010-09-29 09:50:00,31.59,31.59,31.41,31.49,85950.0,18.6226,18.6226,18.5165,18.5637,85950.0
2010-09-29 10:00:00,31.47,31.71,31.47,31.64,84150.0,18.5519,18.6934,18.5519,18.6521,84150.0
2010-09-29 10:10:00,31.65,31.66,31.5,31.51,70350.0,18.658,18.6639,18.5696,18.5754,70350.0
2010-09-29 10:20:00,31.51,31.51,31.39,31.46,60750.0,18.5754,18.5754,18.5047,18.546,60750.0
2010-09-29 10:30:00,31.46,31.56,31.45,31.5,92700.0,18.546,18.6049,18.5401,18.5696,92700.0
2010-09-29 10:40:00,31.51,31.51,31.38,31.45,211350.0,18.5754,18.5754,18.4988,18.5401,211350.0
2010-09-29 10:50:00,31.45,31.51,31.43,31.48,251550.0,18.5401,18.5754,18.5283,18.5578,251550.0
2010-09-29 11:00:00,31.48,31.55,31.47,31.53,110400.0,18.5578,18.599,18.5519,18.5872,110400.0
2010-09-29 11:10:00,31.53,31.61,31.53,31.6,68700.0,18.5872,18.6344,18.5872,18.6285,68700.0
2010-09-29 11:20:00,31.6,31.67,31.59,31.64,63900.0,18.6285,18.6698,18.6226,18.6521,63900.0
2010-09-29 11:30:00,31.63,31.71,31.63,31.69,113400.0,18.6462,18.6934,18.6462,18.6816,113400.0
2010-09-29 11:40:00,31.68,31.69,31.65,31.68,139500.0,18.6757,18.6816,18.658,18.6757,139500.0
2010-09-29 11:50:00,31.69,31.71,31.65,31.68,100800.0,18.6816,18.6934,18.658,18.6757,100800.0
2010-09-29 12:00:00,31.67,31.7,31.64,31.7,169350.0,18.6698,18.6875,18.6521,18.6875,169350.0
2010-09-29 12:10:00,31.7,31.7,31.65,31.66,38250.0,18.6875,18.6875,18.658,18.6639,38250.0
2010-09-29 12:20:00,31.67,31.71,31.67,31.67,41250.0,18.6698,18.6934,18.6698,18.6698,41250.0
2010-09-29 12:30:00,31.66,31.66,31.59,31.64,70200.0,18.6639,18.6639,18.6226,18.6521,70200.0
2010-09-29 12:40:00,31.64,31.64,31.59,31.61,45750.0,18.6521,18.6521,18.6226,18.6344,45750.0
2010-09-29 12:50:00,31.61,31.64,31.61,31.61,35700.0,18.6344,18.6521,18.6344,18.6344,35700.0
2010-09-29 13:00:00,31.61,31.65,31.55,31.56,73200.0,18.6344,18.658,18.599,18.6049,73200.0
2010-09-29 13:10:00,31.55,31.63,31.55,31.63,38400.0,18.599,18.6462,18.599,18.6462,38400.0
2010-09-29 13:20:00,31.63,31.65,31.61,31.62,41550.0,18.6462,18.658,18.6344,18.6403,41550.0
2010-09-29 13:30:00,31.62,31.63,31.55,31.59,62250.0,18.6403,18.6462,18.599,18.6226,62250.0
2010-09-29 13:40:00,31.59,31.65,31.57,31.63,64500.0,18.6226,18.658,18.6108,18.6462,64500.0
2010-09-29 13:50:00,31.63,31.72,31.63,31.71,45000.0,18.6462,18.6992,18.6462,18.6934,45000.0
2010-09-29 14:00:00,31.72,31.77,31.71,31.73,33150.0,18.6992,18.7287,18.6934,18.7051,33150.0
2010-09-29 14:10:00,31.72,31.77,31.71,31.75,39750.0,18.6992,18.7287,18.6934,18.7169,39750.0
2010-09-29 14:20:00,31.74,31.75,31.68,31.68,77400.0,18.711,18.7169,18.6757,18.6757,77400.0
2010-09-29 14:30:00,31.68,31.71,31.67,31.71,27300.0,18.6757,18.6934,18.6698,18.6934,27300.0
2010-09-29 14:40:00,31.71,31.79,31.71,31.75,43500.0,18.6934,18.7405,18.6934,18.7169,43500.0
2010-09-29 14:50:00,31.75,31.79,31.73,31.78,52950.0,18.7169,18.7405,18.7051,18.7346,52950.0
2010-09-29 15:00:00,31.79,31.79,31.62,31.65,85350.0,18.7405,18.7405,18.6403,18.658,85350.0
2010-09-29 15:10:00,31.65,31.67,31.55,31.59,138750.0,18.658,18.6698,18.599,18.6226,138750.0
2010-09-29 15:20:00,31.6,31.63,31.57,31.59,113850.0,18.6285,18.6462,18.6108,18.6226,113850.0
2010-09-29 15:30:00,31.59,31.65,31.59,31.62,260700.0,18.6226,18.658,18.6226,18.6403,260700.0
2010-09-29 15:40:00,31.62,31.74,31.59,31.74,306900.0,18.6403,18.711,18.6226,18.711,306900.0
2010-09-29 15:50:00,31.74,31.75,31.69,31.73,315600.0,18.711,18.7169,18.6816,18.7051,315600.0
2010-09-30 09:30:00,32.1,32.16,31.99,32.12,192150.0,18.9233,18.9586,18.8584,18.9351,192150.0
2010-09-30 09:40:00,32.11,32.37,32.0,32.28,235050.0,18.9292,19.0824,18.8643,19.0294,235050.0
2010-09-30 09:50:00,32.25,32.25,32.12,32.17,155250.0,19.0117,19.0117,18.9351,18.9645,155250.0
2010-09-30 10:00:00,32.17,32.18,32.01,32.15,146400.0,18.9645,18.9704,18.8702,18.9527,146400.0
2010-09-30 10:10:00,32.17,32.25,32.0,32.18,165300.0,18.9645,19.0117,18.8643,18.9704,165300.0
2010-09-30 10:20:00,32.18,32.21,32.07,32.13,153450.0,18.9704,18.9881,18.9056,18.9409,153450.0
2010-09-30 10:30:00,32.13,32.3,32.13,32.19,114300.0,18.9409,19.0412,18.9409,18.9763,114300.0
2010-09-30 10:40:00,32.19,32.23,32.09,32.15,113550.0,18.9763,18.9999,18.9174,18.9527,113550.0
2010-09-30 10:50:00,32.14,32.19,31.84,31.85,217800.0,18.9468,18.9763,18.77,18.7759,217800.0
2010-09-30 11:00:00,31.85,31.93,31.77,31.81,141150.0,18.7759,18.823,18.7287,18.7523,141150.0
2010-09-30 11:10:00,31.81,31.89,31.75,31.88,155550.0,18.7523,18.7995,18.7169,18.7936,155550.0
2010-09-30 11:20:00,31.88,31.88,31.65,31.73,158250.0,18.7936,18.7936,18.658,18.7051,158250.0
2010-09-30 11:30:00,31.72,31.81,31.71,31.77,220350.0,18.6992,18.7523,18.6934,18.7287,220350.0
2010-09-30 11:40:00,31.78,31.85,31.75,31.85,163200.0,18.7346,18.7759,18.7169,18.7759,163200.0
2010-09-30 11:50:00,31.84,31.89,31.81,31.87,151650.0,18.77,18.7995,18.7523,18.7877,151650.0
2010-09-30 12:00:00,31.87,31.91,31.82,31.85,280200.0,18.7877,18.8113,18.7582,18.7759,280200.0
2010-09-30 12:10:00,31.85,31.92,31.85,31.91,57300.0,18.7759,18.8171,18.7759,18.8113,57300.0
2010-09-30 12:20:00,31.91,31.92,31.83,31.83,123300.0,18.8113,18.8171,18.7641,18.7641,123300.0
2010-09-30 12:30:00,31.83,31.95,31.81,31.93,63750.0,18.7641,18.8348,18.7523,18.823,63750.0
2010-09-30 12:40:00,31.93,31.99,31.89,31.97,59250.0,18.823,18.8584,18.7995,18.8466,59250.0
2010-09-30 12:50:00,31.99,32.05,31.98,32.02,49050.0,18.8584,18.8938,18.8525,18.8761,49050.0
2010-09-30 13:00:00,32.02,32.07,31.97,32.07,41100.0,18.8761,18.9056,18.8466,18.9056,41100.0
2010-09-30 13:10:00,32.06,32.14,32.06,32.13,65100.0,18.8997,18.9468,18.8997,18.9409,65100.0
2010-09-30 13:20:00,32.14,32.19,32.09,32.18,49800.0,18.9468,18.9763,18.9174,18.9704,49800.0
2010-09-30 13:30:00,32.18,32.21,32.15,32.15,31350.0,18.9704,18.9881,18.9527,18.9527,31350.0
2010-09-30 13:40:00,32.15,32.17,32.09,32.09,49800.0,18.9527,18.9645,18.9174,18.9174,49800.0
2010-09-30 13:50:00,32.09,32.13,32.05,32.09,57300.0,18.9174,18.9409,18.8938,18.9174,57300.0
2010-09-30 14:00:00,32.09,32.12,32.07,32.08,40350.0,18.9174,18.9351,18.9056,18.9115,40350.0
2010-09-30 14:10:00,32.07,32.08,31.99,32.0,84150.0,18.9056,18.9115,18.8584,18.8643,84150.0
2010-09-30 14:20:00,32.01,32.09,32.0,32.07,52500.0,18.8702,18.9174,18.8643,18.9056,52500.0
2010-09-30 14:30:00,32.07,32.18,32.06,32.15,58350.0,18.9056,18.9704,18.8997,18.9527,58350.0
2010-09-30 14:40:00,32.15,32.25,32.15,32.23,59550.0,18.9527,19.0117,18.9527,18.9999,59550.0
2010-09-30 14:50:00,32.23,32.29,32.19,32.25,149700.0,18.9999,19.0353,18.9763,19.0117,149700.0
2010-09-30 15:00:00,32.25,32.32,32.21,32.31,157950.0,19.0117,19.053,18.9881,19.0471,157950.0
2010-09-30 15:10:00,32.31,32.31,32.16,32.16,199050.0,19.0471,19.0471,18.9586,18.9586,199050.0
2010-09-30 15:20:00,32.17,32.2,32.13,32.19,114750.0,18.9645,18.9822,18.9409,18.9763,114750.0
2010-09-30 15:30:00,32.19,32.23,32.11,32.11,187950.0,18.9763,18.9999,18.9292,18.9292,187950.0
2010-09-30 15:40:00,32.11,32.2,32.07,32.15,156450.0,18.9292,18.9822,18.9056,18.9527,156450.0
2010-09-30 15:50:00,32.15,32.19,32.07,32.1,305550.0,18.9527,18.9763,18.9056,18.9233,305550.0
2010-10-01 09:30:00,32.42,32.71,32.41,32.58,180450.0,19.1119,19.2829,19.106,19.2062,180450.0
2010-10-01 09:40:00,32.56,32.57,32.27,32.52,111900.0,19.1944,19.2003,19.0235,19.1709,111900.0
2010-10-01 09:50:00,32.53,32.61,32.49,32.51,148350.0,19.1767,19.2239,19.1532,19.165,148350.0
2010-10-01 10:00:00,32.51,32.62,32.31,32.39,172350.0,19.165,19.2298,19.0471,19.0942,172350.0
2010-10-01 10:10:00,32.39,32.54,32.39,32.5,64050.0,19.0942,19.1826,19.0942,19.1591,64050.0
2010-10-01 10:20:00,32.47,32.47,32.23,32.3,153300.0,19.1414,19.1414,18.9999,19.0412,153300.0
2010-10-01 10:30:00,32.3,32.3,32.11,32.17,112500.0,19.0412,19.0412,18.9292,18.9645,112500.0
2010-10-01 10:40:00,32.16,32.3,32.16,32.29,136950.0,18.9586,19.0412,18.9586,19.0353,136950.0
2010-10-01 10:50:00,32.28,32.31,32.23,32.25,101250.0,19.0294,19.0471,18.9999,19.0117,101250.0
2010-10-01 11:00:00,32.26,32.28,32.15,32.27,70650.0,19.0176,19.0294,18.9527,19.0235,70650.0
2010-10-01 11:10:00,32.25,32.26,32.13,32.15,84750.0,19.0117,19.0176,18.9409,18.9527,84750.0
2010-10-01 11:20:00,32.15,32.18,32.07,32.09,81000.0,18.9527,18.9704,18.9056,18.9174,81000.0
2010-10-01 11:30:00,32.09,32.21,32.03,32.19,71250.0,18.9174,18.9881,18.882,18.9763,71250.0
2010-10-01 11:40:00,32.19,32.27,32.19,32.26,47250.0,18.9763,19.0235,18.9763,19.0176,47250.0
2010-10-01 11:50:00,32.26,32.28,32.24,32.25,51600.0,19.0176,19.0294,19.0058,19.0117,51600.0
2010-10-01 12:00:00,32.24,32.3,32.24,32.27,50850.0,19.0058,19.0412,19.0058,19.0235,50850.0
2010-10-01 12:10:00,32.27,32.27,32.2,32.24,57000.0,19.0235,19.0235,18.9822,19.0058,57000.0
2010-10-01 12:20:00,32.25,32.25,32.2,32.23,27750.0,19.0117,19.0117,18.9822,18.9999,27750.0
2010-10-01 12:30:00,32.23,32.23,32.15,32.16,78750.0,18.9999,18.9999,18.9527,18.9586,78750.0
2010-10-01 12:40:00,32.16,32.2,32.13,32.17,43200.0,18.9586,18.9822,18.9409,18.9645,43200.0
2010-10-01 12:50:00,32.17,32.22,32.17,32.22,27000.0,18.9645,18.994,18.9645,18.994,27000.0
2010-10-01 13:00:00,32.21,32.27,32.21,32.27,37050.0,18.9881,19.0235,18.9881,19.0235,37050.0
2010-10-01 13:10:00,32.27,32.31,32.26,32.28,54900.0,19.0235,19.0471,19.0176,19.0294,54900.0
2010-10-01 13:20:00,32.28,32.28,32.25,32.26,60750.0,19.0294,19.0294,19.0117,19.0176,60750.0
2010-10-01 13:30:00,32.26,32.26,32.17,32.17,39900.0,19.0176,19.0176,18.9645,18.9645,39900.0
2010-10-01 13:40:00,32.17,32.19,32.15,32.19,66000.0,18.9645,18.9763,18.9527,18.9763,66000.0
2010-10-01 13:50:00,32.19,32.21,32.18,32.19,41850.0,18.9763,18.9881,18.9704,18.9763,41850.0
2010-10-01 14:00:00,32.19,32.25,32.19,32.22,34650.0,18.9763,19.0117,18.9763,18.994,34650.0
2010-10-01 14:10:00,32.21,32.27,32.21,32.27,30000.0,18.9881,19.0235,18.9881,19.0235,30000.0
2010-10-01 14:20:00,32.27,32.3,32.24,32.27,73950.0,19.0235,19.0412,19.0058,19.0235,73950.0
2010-10-01 14:30:00,32.29,32.33,32.27,32.29,53700.0,19.0353,19.0588,19.0235,19.0353,53700.0
2010-10-01 14:40:00,32.29,32.29,32.25,32.28,77250.0,19.0353,19.0353,19.0117,19.0294,77250.0
2010-10-01 14:50:00,32.29,32.32,32.28,32.29,51000.0,19.0353,19.053,19.0294,19.0353,51000.0
2010-10-01 15:00:00,32.29,32.34,32.25,32.32,175200.0,19.0353,19.0647,19.0117,19.053,175200.0
2010-10-01 15:10:00,32.32,32.33,32.25,32.29,126900.0,19.053,19.0588,19.0117,19.0353,126900.0
2010-10-01 15:20:00,32.28,32.33,32.23,32.25,198150.0,19.0294,19.0588,18.9999,19.0117,198150.0
2010-10-01 15:30:00,32.25,32.27,32.21,32.22,204600.0,19.0117,19.0235,18.9881,18.994,204600.0
2010-10-01 15:40:00,32.22,32.23,32.18,32.19,176850.0,18.994,18.9999,18.9704,18.9763,176850.0
2010-10-01 15:50:00,32.19,32.21,32.15,32.19,316050.0,18.9763,18.9881,18.9527,18.9763,316050.0
2010-10-04 09:30:00,32.09,32.17,31.93,32.12,89400.0,18.9174,18.9645,18.823,18.9351,89400.0
2010-10-04 09:40:00,32.13,32.27,32.06,32.17,89400.0,18.9409,19.0235,18.8997,18.9645,89400.0
2010-10-04 09:50:00,32.19,32.21,31.89,31.93,106200.0,18.9763,18.9881,18.7995,18.823,106200.0
2010-10-04 10:00:00,31.93,32.03,31.8,32.0,124200.0,18.823,18.882,18.7464,18.8643,124200.0
2010-10-04 10:10:00,31.99,32.04,31.91,32.02,43200.0,18.8584,18.8879,18.8113,18.8761,43200.0
2010-10-04 10:20:00,32.01,32.08,31.99,32.06,70200.0,18.8702,18.9115,18.8584,18.8997,70200.0
2010-10-04 10:30:00,32.07,32.13,31.97,31.97,54900.0,18.9056,18.9409,18.8466,18.8466,54900.0
2010-10-04 10:40:00,31.97,31.97,31.81,31.83,53250.0,18.8466,18.8466,18.7523,18.7641,53250.0
2010-10-04 10:50:00,31.82,31.95,31.82,31.93,40500.0,18.7582,18.8348,18.7582,18.823,40500.0
2010-10-04 11:00:00,31.93,31.93,31.74,31.74,60600.0,18.823,18.823,18.711,18.711,60600.0
2010-10-04 11:10:00,31.75,31.77,31.59,31.63,90150.0,18.7169,18.7287,18.6226,18.6462,90150.0
2010-10-04 11:20:00,31.63,31.8,31.47,31.56,151350.0,18.6462,18.7464,18.5519,18.6049,151350.0
2010-10-04 11:30:00,31.55,31.65,31.52,31.64,35700.0,18.599,18.658,18.5813,18.6521,35700.0
2010-10-04 11:40:00,31.64,31.65,31.59,31.64,46350.0,18.6521,18.658,18.6226,18.6521,46350.0
2010-10-04 11:50:00,31.64,31.66,31.48,31.5,64950.0,18.6521,18.6639,18.5578,18.5696,64950.0
2010-10-04 12:00:00,31.5,31.54,31.43,31.48,94050.0,18.5696,18.5931,18.5283,18.5578,94050.0
2010-10-04 12:10:00,31.48,31.57,31.48,31.55,48150.0,18.5578,18.6108,18.5578,18.599,48150.0
2010-10-04 12:20:00,31.54,31.59,31.53,31.55,59700.0,18.5931,18.6226,18.5872,18.599,59700.0
2010-10-04 12:30:00,31.55,31.59,31.52,31.55,30600.0,18.599,18.6226,18.5813,18.599,30600.0
2010-10-04 12:40:00,31.57,31.57,31.47,31.53,48150.0,18.6108,18.6108,18.5519,18.5872,48150.0
2010-10-04 12:50:00,31.53,31.57,31.53,31.56,23850.0,18.5872,18.6108,18.5872,18.6049,23850.0
2010-10-04 13:00:00,31.57,31.63,31.53,31.59,52350.0,18.6108,18.6462,18.5872,18.6226,52350.0
2010-10-04 13:10:00,31.6,31.62,31.57,31.58,33150.0,18.6285,18.6403,18.6108,18.6167,33150.0
2010-10-04 13:20:00,31.57,31.61,31.56,31.59,52050.0,18.6108,18.6344,18.6049,18.6226,52050.0
2010-10-04 13:30:00,31.59,31.61,31.5,31.51,59100.0,18.6226,18.6344,18.5696,18.5754,59100.0
2010-10-04 13:40:00,31.51,31.57,31.51,31.55,44850.0,18.5754,18.6108,18.5754,18.599,44850.0
2010-10-04 13:50:00,31.54,31.61,31.52,31.61,52350.0,18.5931,18.6344,18.5813,18.6344,52350.0
2010-10-04 14:00:00,31.61,31.68,31.6,31.67,120000.0,18.6344,18.6757,18.6285,18.6698,120000.0
2010-10-04 14:10:00,31.67,31.73,31.61,31.63,67650.0,18.6698,18.7051,18.6344,18.6462,67650.0
2010-10-04 14:20:00,31.63,31.64,31.58,31.63,33150.0,18.6462,18.6521,18.6167,18.6462,33150.0
2010-10-04 14:30:00,31.61,31.72,31.61,31.71,48900.0,18.6344,18.6992,18.6344,18.6934,48900.0
2010-10-04 14:40:00,31.72,31.74,31.67,31.68,72150.0,18.6992,18.711,18.6698,18.6757,72150.0
2010-10-04 14:50:00,31.68,31.7,31.66,31.68,61500.0,18.6757,18.6875,18.6639,18.6757,61500.0
2010-10-04 15:00:00,31.67,31.77,31.65,31.7,103950.0,18.6698,18.7287,18.658,18.6875,103950.0
2010-10-04 15:10:00,31.69,31.73,31.67,31.71,100800.0,18.6816,18.7051,18.6698,18.6934,100800.0
2010-10-04 15:20:00,31.71,31.76,31.69,31.71,113550.0,18.6934,18.7228,18.6816,18.6934,113550.0
2010-10-04 15:30:00,31.71,31.73,31.65,31.65,109800.0,18.6934,18.7051,18.658,18.658,109800.0
2010-10-04 15:40:00,31.65,31.71,31.65,31.67,127200.0,18.658,18.6934,18.658,18.6698,127200.0
2010-10-04 15:50:00,31.67,31.73,31.67,31.71,233100.0,18.6698,18.7051,18.6698,18.6934,233100.0
2010-10-05 09:30:00,32.21,32.57,31.94,32.33,203700.0,18.9881,19.2003,18.8289,19.0588,203700.0
2010-10-05 09:40:00,32.33,32.65,32.26,32.59,175200.0,19.0588,19.2475,19.0176,19.2121,175200.0
2010-10-05 09:50:00,32.59,32.77,32.51,32.74,191550.0,19.2121,19.3182,19.165,19.3005,191550.0
2010-10-05 10:00:00,32.75,32.93,32.61,32.88,359550.0,19.3064,19.4126,19.2239,19.3831,359550.0
2010-10-05 10:10:00,32.88,32.95,32.84,32.87,187650.0,19.3831,19.4243,19.3595,19.3772,187650.0
2010-10-05 10:20:00,32.86,33.03,32.8,32.97,99450.0,19.3713,19.4715,19.3359,19.4361,99450.0
2010-10-05 10:30:00,32.98,33.08,32.98,33.02,211500.0,19.442,19.501,19.442,19.4656,211500.0
2010-10-05 10:40:00,33.03,33.11,33.01,33.09,181350.0,19.4715,19.5187,19.4597,19.5069,181350.0
2010-10-05 10:50:00,33.09,33.17,33.04,33.04,68400.0,19.5069,19.554,19.4774,19.4774,68400.0
2010-10-05 11:00:00,33.05,33.17,33.03,33.15,81450.0,19.4833,19.554,19.4715,19.5422,81450.0
2010-10-05 11:10:00,33.15,33.22,33.12,33.15,104100.0,19.5422,19.5835,19.5246,19.5422,104100.0
2010-10-05 11:20:00,33.15,33.17,33.08,33.15,107700.0,19.5422,19.554,19.501,19.5422,107700.0
2010-10-05 11:30:00,33.14,33.29,33.13,33.29,77100.0,19.5364,19.6248,19.5305,19.6248,77100.0
2010-10-05 11:40:00,33.28,33.33,33.27,33.3,100500.0,19.6189,19.6484,19.613,19.6307,100500.0
2010-10-05 11:50:00,33.3,33.33,33.28,33.29,82500.0,19.6307,19.6484,19.6189,19.6248,82500.0
2010-10-05 12:00:00,33.29,33.31,33.19,33.2,82350.0,19.6248,19.6366,19.5658,19.5717,82350.0
2010-10-05 12:10:00,33.19,33.25,33.19,33.25,65850.0,19.5658,19.6012,19.5658,19.6012,65850.0
2010-10-05 12:20:00,33.25,33.32,33.21,33.3,76500.0,19.6012,19.6425,19.5776,19.6307,76500.0
2010-10-05 12:30:00,33.29,33.3,33.23,33.28,73650.0,19.6248,19.6307,19.5894,19.6189,73650.0
2010-10-05 12:40:00,33.27,33.27,33.21,33.22,60150.0,19.613,19.613,19.5776,19.5835,60150.0
2010-10-05 12:50:00,33.22,33.23,33.18,33.2,87600.0,19.5835,19.5894,19.5599,19.5717,87600.0
2010-10-05 13:00:00,33.21,33.25,33.17,33.24,121800.0,19.5776,19.6012,19.554,19.5953,121800.0
2010-10-05 13:10:00,33.25,33.29,33.22,33.27,94650.0,19.6012,19.6248,19.5835,19.613,94650.0
2010-10-05 13:20:00,33.27,33.3,33.23,33.24,83400.0,19.613,19.6307,19.5894,19.5953,83400.0
2010-10-05 13:30:00,33.25,33.25,33.19,33.22,70200.0,19.6012,19.6012,19.5658,19.5835,70200.0
2010-10-05 13:40:00,33.21,33.26,33.15,33.15,80100.0,19.5776,19.6071,19.5422,19.5422,80100.0
2010-10-05 13:50:00,33.16,33.23,33.15,33.22,71100.0,19.5481,19.5894,19.5422,19.5835,71100.0
2010-10-05 14:00:00,33.22,33.27,33.22,33.23,68850.0,19.5835,19.613,19.5835,19.5894,68850.0
2010-10-05 14:10:00,33.23,33.23,33.2,33.23,66600.0,19.5894,19.5894,19.5717,19.5894,66600.0
2010-10-05 14:20:00,33.22,33.29,33.21,33.28,94650.0,19.5835,19.6248,19.5776,19.6189,94650.0
2010-10-05 14:30:00,33.29,33.33,33.25,33.25,141750.0,19.6248,19.6484,19.6012,19.6012,141750.0
2010-10-05 14:40:00,33.26,33.28,33.21,33.22,120000.0,19.6071,19.6189,19.5776,19.5835,120000.0
2010-10-05 14:50:00,33.2,33.21,33.15,33.18,136500.0,19.5717,19.5776,19.5422,19.5599,136500.0
2010-10-05 15:00:00,33.18,33.2,33.13,33.15,139350.0,19.5599,19.5717,19.5305,19.5422,139350.0
2010-10-05 15:10:00,33.15,33.23,33.15,33.19,172950.0,19.5422,19.5894,19.5422,19.5658,172950.0
2010-10-05 15:20:00,33.2,33.21,33.16,33.2,144000.0,19.5717,19.5776,19.5481,19.5717,144000.0
2010-10-05 15:30:00,33.2,33.2,33.11,33.13,161550.0,19.5717,19.5717,19.5187,19.5305,161550.0
2010-10-05 15:40:00,33.13,33.14,33.07,33.09,215400.0,19.5305,19.5364,19.4951,19.5069,215400.0
2010-10-05 15:50:00,33.09,33.14,33.09,33.13,391050.0,19.5069,19.5364,19.5069,19.5305,391050.0
2010-10-06 09:30:00,32.97,33.2,32.92,33.19,151500.0,19.4361,19.5717,19.4067,19.5658,151500.0
2010-10-06 09:40:00,33.19,33.25,33.07,33.09,73350.0,19.5658,19.6012,19.4951,19.5069,73350.0
2010-10-06 09:50:00,33.11,33.21,33.11,33.17,86400.0,19.5187,19.5776,19.5187,19.554,86400.0
2010-10-06 10:00:00,33.18,33.32,33.17,33.29,62250.0,19.5599,19.6425,19.554,19.6248,62250.0
2010-10-06 10:10:00,33.29,33.33,33.21,33.21,80550.0,19.6248,19.6484,19.5776,19.5776,80550.0
2010-10-06 10:20:00,33.22,33.23,33.02,33.02,65250.0,19.5835,19.5894,19.4656,19.4656,65250.0
2010-10-06 10:30:00,33.03,33.06,32.94,32.97,70500.0,19.4715,19.4892,19.4184,19.4361,70500.0
2010-10-06 10:40:00,32.97,33.1,32.97,33.07,46350.0,19.4361,19.5128,19.4361,19.4951,46350.0
2010-10-06 10:50:00,33.07,33.09,33.01,33.08,36900.0,19.4951,19.5069,19.4597,19.501,36900.0
2010-10-06 11:00:00,33.09,33.1,32.99,33.07,35550.0,19.5069,19.5128,19.4479,19.4951,35550.0
2010-10-06 11:10:00,33.06,33.09,33.03,33.04,35550.0,19.4892,19.5069,19.4715,19.4774,35550.0
2010-10-06 11:20:00,33.04,33.17,33.04,33.17,50550.0,19.4774,19.554,19.4774,19.554,50550.0
2010-10-06 11:30:00,33.17,33.3,33.17,33.29,70500.0,19.554,19.6307,19.554,19.6248,70500.0
2010-10-06 11:40:00,33.29,33.32,33.23,33.25,50250.0,19.6248,19.6425,19.5894,19.6012,50250.0
2010-10-06 11:50:00,33.26,33.31,33.21,33.21,35850.0,19.6071,19.6366,19.5776,19.5776,35850.0
2010-10-06 12:00:00,33.21,33.29,33.21,33.29,30150.0,19.5776,19.6248,19.5776,19.6248,30150.0
2010-10-06 12:10:00,33.29,33.29,33.17,33.18,85500.0,19.6248,19.6248,19.554,19.5599,85500.0
2010-10-06 12:20:00,33.19,33.21,33.12,33.16,46350.0,19.5658,19.5776,19.5246,19.5481,46350.0
2010-10-06 12:30:00,33.16,33.16,33.1,33.1,56550.0,19.5481,19.5481,19.5128,19.5128,56550.0
2010-10-06 12:40:00,33.1,33.11,33.06,33.07,46350.0,19.5128,19.5187,19.4892,19.4951,46350.0
2010-10-06 12:50:00,33.06,33.07,32.91,32.95,123300.0,19.4892,19.4951,19.4008,19.4243,123300.0
2010-10-06 13:00:00,32.93,32.94,32.77,32.79,161850.0,19.4126,19.4184,19.3182,19.33,161850.0
2010-10-06 13:10:00,32.79,32.81,32.71,32.71,122850.0,19.33,19.3418,19.2829,19.2829,122850.0
2010-10-06 13:20:00,32.71,32.76,32.69,32.75,84750.0,19.2829,19.3123,19.2711,19.3064,84750.0
2010-10-06 13:30:00,32.75,32.79,32.74,32.76,57300.0,19.3064,19.33,19.3005,19.3123,57300.0
2010-10-06 13:40:00,32.76,32.76,32.7,32.75,44100.0,19.3123,19.3123,19.277,19.3064,44100.0
2010-10-06 13:50:00,32.75,32.76,32.68,32.75,75450.0,19.3064,19.3123,19.2652,19.3064,75450.0
2010-10-06 14:00:00,32.77,32.81,32.73,32.8,57750.0,19.3182,19.3418,19.2947,19.3359,57750.0
2010-10-06 14:10:00,32.79,32.81,32.71,32.77,91650.0,19.33,19.3418,19.2829,19.3182,91650.0
2010-10-06 14:20:00,32.76,32.78,32.73,32.77,93750.0,19.3123,19.3241,19.2947,19.3182,93750.0
2010-10-06 14:30:00,32.78,32.8,32.75,32.78,135300.0,19.3241,19.3359,19.3064,19.3241,135300.0
2010-10-06 14:40:00,32.78,32.79,32.71,32.79,102600.0,19.3241,19.33,19.2829,19.33,102600.0
2010-10-06 14:50:00,32.79,32.8,32.74,32.75,126000.0,19.33,19.3359,19.3005,19.3064,126000.0
2010-10-06 15:00:00,32.75,32.77,32.72,32.75,133350.0,19.3064,19.3182,19.2888,19.3064,133350.0
2010-10-06 15:10:00,32.75,32.77,32.72,32.76,92700.0,19.3064,19.3182,19.2888,19.3123,92700.0
2010-10-06 15:20:00,32.76,32.8,32.75,32.76,120750.0,19.3123,19.3359,19.3064,19.3123,120750.0
2010-10-06 15:30:00,32.76,32.77,32.73,32.77,130650.0,19.3123,19.3182,19.2947,19.3182,130650.0
2010-10-06 15:40:00,32.77,32.79,32.74,32.75,252450.0,19.3182,19.33,19.3005,19.3064,252450.0
2010-10-06 15:50:00,32.75,32.77,32.72,32.77,505050.0,19.3064,19.3182,19.2888,19.3182,505050.0
2010-10-07 09:30:00,32.93,32.99,32.73,32.75,98700.0,19.4126,19.4479,19.2947,19.3064,98700.0
2010-10-07 09:40:00,32.73,32.77,32.58,32.61,99750.0,19.2947,19.3182,19.2062,19.2239,99750.0
2010-10-07 09:50:00,32.62,32.67,32.55,32.6,60900.0,19.2298,19.2593,19.1885,19.218,60900.0
2010-10-07 10:00:00,32.6,32.67,32.49,32.63,102450.0,19.218,19.2593,19.1532,19.2357,102450.0
2010-10-07 10:10:00,32.63,32.8,32.63,32.8,91650.0,19.2357,19.3359,19.2357,19.3359,91650.0
2010-10-07 10:20:00,32.81,32.95,32.8,32.93,74700.0,19.3418,19.4243,19.3359,19.4126,74700.0
2010-10-07 10:30:00,32.93,32.93,32.85,32.88,63450.0,19.4126,19.4126,19.3654,19.3831,63450.0
2010-10-07 10:40:00,32.87,32.9,32.78,32.89,54750.0,19.3772,19.3949,19.3241,19.389,54750.0
2010-10-07 10:50:00,32.89,32.94,32.85,32.86,40950.0,19.389,19.4184,19.3654,19.3713,40950.0
2010-10-07 11:00:00,32.85,32.86,32.77,32.79,42300.0,19.3654,19.3713,19.3182,19.33,42300.0
2010-10-07 11:10:00,32.79,32.87,32.75,32.79,55650.0,19.33,19.3772,19.3064,19.33,55650.0
2010-10-07 11:20:00,32.8,32.89,32.78,32.8,120150.0,19.3359,19.389,19.3241,19.3359,120150.0
2010-10-07 11:30:00,32.79,32.89,32.79,32.88,63300.0,19.33,19.389,19.33,19.3831,63300.0
2010-10-07 11:40:00,32.88,32.91,32.84,32.85,53850.0,19.3831,19.4008,19.3595,19.3654,53850.0
2010-10-07 11:50:00,32.85,32.86,32.82,32.83,75450.0,19.3654,19.3713,19.3477,19.3536,75450.0
2010-10-07 12:00:00,32.85,32.85,32.8,32.83,107400.0,19.3654,19.3654,19.3359,19.3536,107400.0
2010-10-07 12:10:00,32.83,32.84,32.75,32.76,148650.0,19.3536,19.3595,19.3064,19.3123,148650.0
2010-10-07 12:20:00,32.75,32.8,32.75,32.76,48450.0,19.3064,19.3359,19.3064,19.3123,48450.0
2010-10-07 12:30:00,32.75,32.75,32.59,32.6,107700.0,19.3064,19.3064,19.2121,19.218,107700.0
2010-10-07 12:40:00,32.59,32.61,32.55,32.55,100950.0,19.2121,19.2239,19.1885,19.1885,100950.0
2010-10-07 12:50:00,32.55,32.58,32.55,32.56,18450.0,19.1885,19.2062,19.1885,19.1944,18450.0
2010-10-07 13:00:00,32.56,32.67,32.53,32.67,55050.0,19.1944,19.2593,19.1767,19.2593,55050.0
2010-10-07 13:10:00,32.67,32.67,32.61,32.63,85950.0,19.2593,19.2593,19.2239,19.2357,85950.0
2010-10-07 13:20:00,32.62,32.64,32.61,32.63,16650.0,19.2298,19.2416,19.2239,19.2357,16650.0
2010-10-07 13:30:00,32.63,32.66,32.57,32.62,43200.0,19.2357,19.2534,19.2003,19.2298,43200.0
2010-10-07 13:40:00,32.63,32.67,32.63,32.67,33150.0,19.2357,19.2593,19.2357,19.2593,33150.0
2010-10-07 13:50:00,32.67,32.81,32.67,32.78,31200.0,19.2593,19.3418,19.2593,19.3241,31200.0
2010-10-07 14:00:00,32.79,32.81,32.73,32.78,49200.0,19.33,19.3418,19.2947,19.3241,49200.0
2010-10-07 14:10:00,32.78,32.85,32.78,32.83,84600.0,19.3241,19.3654,19.3241,19.3536,84600.0
2010-10-07 14:20:00,32.84,32.87,32.83,32.83,33450.0,19.3595,19.3772,19.3536,19.3536,33450.0
2010-10-07 14:30:00,32.83,32.85,32.79,32.84,28200.0,19.3536,19.3654,19.33,19.3595,28200.0
2010-10-07 14:40:00,32.84,32.85,32.81,32.81,36000.0,19.3595,19.3654,19.3418,19.3418,36000.0
2010-10-07 14:50:00,32.81,32.87,32.79,32.86,107700.0,19.3418,19.3772,19.33,19.3713,107700.0
2010-10-07 15:00:00,32.86,32.86,32.78,32.82,74100.0,19.3713,19.3713,19.3241,19.3477,74100.0
2010-10-07 15:10:00,32.82,32.87,32.8,32.85,112500.0,19.3477,19.3772,19.3359,19.3654,112500.0
2010-10-07 15:20:00,32.86,32.89,32.81,32.82,59850.0,19.3713,19.389,19.3418,19.3477,59850.0
2010-10-07 15:30:00,32.82,32.89,32.79,32.89,70650.0,19.3477,19.389,19.33,19.389,70650.0
2010-10-07 15:40:00,32.89,32.93,32.84,32.85,84600.0,19.389,19.4126,19.3595,19.3654,84600.0
2010-10-07 15:50:00,32.85,32.86,32.79,32.82,221700.0,19.3654,19.3713,19.33,19.3477,221700.0
2010-10-08 09:30:00,32.85,32.91,32.75,32.88,55650.0,19.3654,19.4008,19.3064,19.3831,55650.0
2010-10-08 09:40:00,32.88,32.9,32.69,32.73,95100.0,19.3831,19.3949,19.2711,19.2947,95100.0
2010-10-08 09:50:00,32.72,32.88,32.69,32.84,99600.0,19.2888,19.3831,19.2711,19.3595,99600.0
2010-10-08 10:00:00,32.84,32.87,32.76,32.78,62850.0,19.3595,19.3772,19.3123,19.3241,62850.0
2010-10-08 10:10:00,32.77,32.89,32.75,32.75,76500.0,19.3182,19.389,19.3064,19.3064,76500.0
2010-10-08 10:20:00,32.75,32.75,32.64,32.67,70800.0,19.3064,19.3064,19.2416,19.2593,70800.0
2010-10-08 10:30:00,32.67,32.75,32.65,32.75,85650.0,19.2593,19.3064,19.2475,19.3064,85650.0
2010-10-08 10:40:00,32.75,32.87,32.74,32.83,47550.0,19.3064,19.3772,19.3005,19.3536,47550.0
2010-10-08 10:50:00,32.83,32.93,32.81,32.9,33600.0,19.3536,19.4126,19.3418,19.3949,33600.0
2010-10-08 11:00:00,32.89,33.03,32.89,33.01,46500.0,19.389,19.4715,19.389,19.4597,46500.0
2010-10-08 11:10:00,33.02,33.15,33.01,33.09,87900.0,19.4656,19.5422,19.4597,19.5069,87900.0
2010-10-08 11:20:00,33.1,33.21,33.07,33.17,67350.0,19.5128,19.5776,19.4951,19.554,67350.0
2010-10-08 11:30:00,33.18,33.33,33.18,33.3,199200.0,19.5599,19.6484,19.5599,19.6307,199200.0
2010-10-08 11:40:00,33.3,33.33,33.29,33.31,66300.0,19.6307,19.6484,19.6248,19.6366,66300.0
2010-10-08 11:50:00,33.31,33.33,33.29,33.33,36750.0,19.6366,19.6484,19.6248,19.6484,36750.0
2010-10-08 12:00:00,33.33,33.33,33.27,33.31,66000.0,19.6484,19.6484,19.613,19.6366,66000.0
2010-10-08 12:10:00,33.31,33.33,33.31,33.33,45300.0,19.6366,19.6484,19.6366,19.6484,45300.0
2010-10-08 12:20:00,33.33,33.46,33.32,33.46,375600.0,19.6484,19.725,19.6425,19.725,375600.0
2010-10-08 12:30:00,33.45,33.52,33.43,33.5,173100.0,19.7191,19.7604,19.7073,19.7486,173100.0
2010-10-08 12:40:00,33.49,33.67,33.49,33.61,156600.0,19.7427,19.8488,19.7427,19.8134,156600.0
2010-10-08 12:50:00,33.62,33.65,33.59,33.62,45750.0,19.8193,19.837,19.8016,19.8193,45750.0
2010-10-08 13:00:00,33.63,33.67,33.59,33.61,91200.0,19.8252,19.8488,19.8016,19.8134,91200.0
2010-10-08 13:10:00,33.6,33.65,33.58,33.65,36000.0,19.8075,19.837,19.7957,19.837,36000.0
2010-10-08 13:20:00,33.64,33.64,33.59,33.63,52050.0,19.8311,19.8311,19.8016,19.8252,52050.0
2010-10-08 13:30:00,33.62,33.63,33.57,33.61,63450.0,19.8193,19.8252,19.7898,19.8134,63450.0
2010-10-08 13:40:00,33.62,33.63,33.46,33.49,64800.0,19.8193,19.8252,19.725,19.7427,64800.0
2010-10-08 13:50:00,33.48,33.55,33.48,33.52,24900.0,19.7368,19.778,19.7368,19.7604,24900.0
2010-10-08 14:00:00,33.52,33.52,33.4,33.46,70800.0,19.7604,19.7604,19.6896,19.725,70800.0
2010-10-08 14:10:00,33.47,33.49,33.43,33.45,32700.0,19.7309,19.7427,19.7073,19.7191,32700.0
2010-10-08 14:20:00,33.45,33.53,33.44,33.49,55050.0,19.7191,19.7663,19.7132,19.7427,55050.0
2010-10-08 14:30:00,33.49,33.54,33.49,33.51,40500.0,19.7427,19.7722,19.7427,19.7545,40500.0
2010-10-08 14:40:00,33.51,33.55,33.48,33.51,46050.0,19.7545,19.778,19.7368,19.7545,46050.0
2010-10-08 14:50:00,33.49,33.51,33.47,33.48,47400.0,19.7427,19.7545,19.7309,19.7368,47400.0
2010-10-08 15:00:00,33.48,33.57,33.48,33.57,66000.0,19.7368,19.7898,19.7368,19.7898,66000.0
2010-10-08 15:10:00,33.57,33.59,33.54,33.55,69150.0,19.7898,19.8016,19.7722,19.778,69150.0
2010-10-08 15:20:00,33.55,33.56,33.49,33.51,63600.0,19.778,19.7839,19.7427,19.7545,63600.0
2010-10-08 15:30:00,33.51,33.61,33.51,33.59,101550.0,19.7545,19.8134,19.7545,19.8016,101550.0
2010-10-08 15:40:00,33.6,33.62,33.53,33.55,127650.0,19.8075,19.8193,19.7663,19.778,127650.0
2010-10-08 15:50:00,33.56,33.62,33.47,33.5,396450.0,19.7839,19.8193,19.7309,19.7486,396450.0
2010-10-11 09:30:00,33.43,33.5,33.22,33.49,107400.0,19.7073,19.7486,19.5835,19.7427,107400.0
2010-10-11 09:40:00,33.5,33.64,33.47,33.55,46950.0,19.7486,19.8311,19.7309,19.778,46950.0
2010-10-11 09:50:00,33.54,33.54,33.37,33.43,106050.0,19.7722,19.7722,19.6719,19.7073,106050.0
2010-10-11 10:00:00,33.41,33.61,33.41,33.57,61650.0,19.6955,19.8134,19.6955,19.7898,61650.0
2010-10-11 10:10:00,33.55,33.55,33.5,33.53,53550.0,19.778,19.778,19.7486,19.7663,53550.0
2010-10-11 10:20:00,33.53,33.6,33.52,33.6,47550.0,19.7663,19.8075,19.7604,19.8075,47550.0
2010-10-11 10:30:00,33.59,33.63,33.52,33.57,88950.0,19.8016,19.8252,19.7604,19.7898,88950.0
2010-10-11 10:40:00,33.56,33.63,33.43,33.52,157350.0,19.7839,19.8252,19.7073,19.7604,157350.0
2010-10-11 10:50:00,33.53,33.56,33.51,33.53,58200.0,19.7663,19.7839,19.7545,19.7663,58200.0
2010-10-11 11:00:00,33.53,33.56,33.5,33.53,62550.0,19.7663,19.7839,19.7486,19.7663,62550.0
2010-10-11 11:10:00,33.53,33.61,33.53,33.55,71700.0,19.7663,19.8134,19.7663,19.778,71700.0
2010-10-11 11:20:00,33.55,33.6,33.53,33.57,53550.0,19.778,19.8075,19.7663,19.7898,53550.0
2010-10-11 11:30:00,33.56,33.61,33.54,33.58,78600.0,19.7839,19.8134,19.7722,19.7957,78600.0
2010-10-11 11:40:00,33.58,33.61,33.57,33.59,48000.0,19.7957,19.8134,19.7898,19.8016,48000.0
2010-10-11 11:50:00,33.6,33.65,33.58,33.58,50850.0,19.8075,19.837,19.7957,19.7957,50850.0
2010-10-11 12:00:00,33.59,33.6,33.54,33.58,48450.0,19.8016,19.8075,19.7722,19.7957,48450.0
2010-10-11 12:10:00,33.57,33.62,33.56,33.58,26100.0,19.7898,19.8193,19.7839,19.7957,26100.0
2010-10-11 12:20:00,33.58,33.62,33.58,33.62,26100.0,19.7957,19.8193,19.7957,19.8193,26100.0
2010-10-11 12:30:00,33.61,33.67,33.61,33.63,50100.0,19.8134,19.8488,19.8134,19.8252,50100.0
2010-10-11 12:40:00,33.63,33.64,33.59,33.6,18450.0,19.8252,19.8311,19.8016,19.8075,18450.0
2010-10-11 12:50:00,33.6,33.61,33.57,33.6,16650.0,19.8075,19.8134,19.7898,19.8075,16650.0
2010-10-11 13:00:00,33.61,33.63,33.59,33.63,10650.0,19.8134,19.8252,19.8016,19.8252,10650.0
2010-10-11 13:10:00,33.63,33.65,33.62,33.65,24450.0,19.8252,19.837,19.8193,19.837,24450.0
2010-10-11 13:20:00,33.65,33.65,33.61,33.63,15900.0,19.837,19.837,19.8134,19.8252,15900.0
2010-10-11 13:30:00,33.64,33.65,33.61,33.64,32850.0,19.8311,19.837,19.8134,19.8311,32850.0
2010-10-11 13:40:00,33.64,33.69,33.64,33.69,28350.0,19.8311,19.8606,19.8311,19.8606,28350.0
2010-10-11 13:50:00,33.68,33.68,33.65,33.67,19050.0,19.8547,19.8547,19.837,19.8488,19050.0
2010-10-11 14:00:00,33.67,33.67,33.6,33.63,24750.0,19.8488,19.8488,19.8075,19.8252,24750.0
2010-10-11 14:10:00,33.63,33.65,33.58,33.64,19200.0,19.8252,19.837,19.7957,19.8311,19200.0
2010-10-11 14:20:00,33.64,33.66,33.63,33.66,10500.0,19.8311,19.8429,19.8252,19.8429,10500.0
2010-10-11 14:30:00,33.66,33.67,33.63,33.63,29100.0,19.8429,19.8488,19.8252,19.8252,29100.0
2010-10-11 14:40:00,33.62,33.63,33.59,33.59,27600.0,19.8193,19.8252,19.8016,19.8016,27600.0
2010-10-11 14:50:00,33.59,33.61,33.53,33.55,49500.0,19.8016,19.8134,19.7663,19.778,49500.0
2010-10-11 15:00:00,33.55,33.59,33.55,33.59,21600.0,19.778,19.8016,19.778,19.8016,21600.0
2010-10-11 15:10:00,33.58,33.58,33.48,33.51,120150.0,19.7957,19.7957,19.7368,19.7545,120150.0
2010-10-11 15:20:00,33.51,33.52,33.47,33.47,96900.0,19.7545,19.7604,19.7309,19.7309,96900.0
2010-10-11 15:30:00,33.47,33.48,33.39,33.41,107550.0,19.7309,19.7368,19.6837,19.6955,107550.0
2010-10-11 15:40:00,33.41,33.49,33.37,33.48,114600.0,19.6955,19.7427,19.6719,19.7368,114600.0
2010-10-11 15:50:00,33.48,33.5,33.47,33.5,140550.0,19.7368,19.7486,19.7309,19.7486,140550.0
2010-10-12 09:30:00,33.46,33.47,33.06,33.12,90600.0,19.725,19.7309,19.4892,19.5246,90600.0
2010-10-12 09:40:00,33.1,33.13,32.84,32.87,88350.0,19.5128,19.5305,19.3595,19.3772,88350.0
2010-10-12 09:50:00,32.85,32.99,32.73,32.93,128850.0,19.3654,19.4479,19.2947,19.4126,128850.0
2010-10-12 10:00:00,32.93,33.02,32.89,32.93,67200.0,19.4126,19.4656,19.389,19.4126,67200.0
2010-10-12 10:10:00,32.93,33.13,32.93,33.11,75900.0,19.4126,19.5305,19.4126,19.5187,75900.0
2010-10-12 10:20:00,33.11,33.17,33.08,33.11,52200.0,19.5187,19.554,19.501,19.5187,52200.0
2010-10-12 10:30:00,33.09,33.15,33.06,33.12,88500.0,19.5069,19.5422,19.4892,19.5246,88500.0
2010-10-12 10:40:00,33.11,33.29,33.1,33.25,96900.0,19.5187,19.6248,19.5128,19.6012,96900.0
2010-10-12 10:50:00,33.26,33.31,33.21,33.23,69300.0,19.6071,19.6366,19.5776,19.5894,69300.0
2010-10-12 11:00:00,33.23,33.24,33.18,33.18,70050.0,19.5894,19.5953,19.5599,19.5599,70050.0
2010-10-12 11:10:00,33.19,33.21,33.13,33.14,41550.0,19.5658,19.5776,19.5305,19.5364,41550.0
2010-10-12 11:20:00,33.13,33.2,33.13,33.2,21750.0,19.5305,19.5717,19.5305,19.5717,21750.0
2010-10-12 11:30:00,33.19,33.23,33.17,33.17,46200.0,19.5658,19.5894,19.554,19.554,46200.0
2010-10-12 11:40:00,33.17,33.17,33.1,33.13,27000.0,19.554,19.554,19.5128,19.5305,27000.0
2010-10-12 11:50:00,33.13,33.15,33.1,33.13,33000.0,19.5305,19.5422,19.5128,19.5305,33000.0
2010-10-12 12:00:00,33.13,33.21,33.13,33.19,81000.0,19.5305,19.5776,19.5305,19.5658,81000.0
2010-10-12 12:10:00,33.2,33.27,33.2,33.27,48600.0,19.5717,19.613,19.5717,19.613,48600.0
2010-10-12 12:20:00,33.27,33.29,33.19,33.19,40800.0,19.613,19.6248,19.5658,19.5658,40800.0
2010-10-12 12:30:00,33.19,33.23,33.19,33.22,20250.0,19.5658,19.5894,19.5658,19.5835,20250.0
2010-10-12 12:40:00,33.23,33.25,33.22,33.23,53550.0,19.5894,19.6012,19.5835,19.5894,53550.0
2010-10-12 12:50:00,33.23,33.25,33.21,33.22,42450.0,19.5894,19.6012,19.5776,19.5835,42450.0
2010-10-12 13:00:00,33.23,33.23,33.2,33.23,17400.0,19.5894,19.5894,19.5717,19.5894,17400.0
2010-10-12 13:10:00,33.23,33.25,33.23,33.23,19800.0,19.5894,19.6012,19.5894,19.5894,19800.0
2010-10-12 13:20:00,33.23,33.25,33.23,33.24,22350.0,19.5894,19.6012,19.5894,19.5953,22350.0
2010-10-12 13:30:00,33.24,33.24,33.23,33.23,30750.0,19.5953,19.5953,19.5894,19.5894,30750.0
2010-10-12 13:40:00,33.23,33.23,33.22,33.23,66300.0,19.5894,19.5894,19.5835,19.5894,66300.0
2010-10-12 13:50:00,33.23,33.26,33.23,33.25,82950.0,19.5894,19.6071,19.5894,19.6012,82950.0
2010-10-12 14:00:00,33.25,33.32,33.17,33.24,233400.0,19.6012,19.6425,19.554,19.5953,233400.0
2010-10-12 14:10:00,33.23,33.35,33.23,33.27,231000.0,19.5894,19.6601,19.5894,19.613,231000.0
2010-10-12 14:20:00,33.27,33.27,33.17,33.19,150900.0,19.613,19.613,19.554,19.5658,150900.0
2010-10-12 14:30:00,33.2,33.2,33.04,33.05,111600.0,19.5717,19.5717,19.4774,19.4833,111600.0
2010-10-12 14:40:00,33.05,33.17,33.05,33.11,102150.0,19.4833,19.554,19.4833,19.5187,102150.0
2010-10-12 14:50:00,33.11,33.21,33.11,33.17,186600.0,19.5187,19.5776,19.5187,19.554,186600.0
2010-10-12 15:00:00,33.18,33.19,33.1,33.19,77850.0,19.5599,19.5658,19.5128,19.5658,77850.0
2010-10-12 15:10:00,33.19,33.22,33.16,33.18,110700.0,19.5658,19.5835,19.5481,19.5599,110700.0
2010-10-12 15:20:00,33.18,33.31,33.17,33.31,168300.0,19.5599,19.6366,19.554,19.6366,168300.0
2010-10-12 15:30:00,33.31,33.34,33.29,33.34,158100.0,19.6366,19.6543,19.6248,19.6543,158100.0
2010-10-12 15:40:00,33.33,33.34,33.28,33.29,144900.0,19.6484,19.6543,19.6189,19.6248,144900.0
2010-10-12 15:50:00,33.3,33.31,33.21,33.23,259350.0,19.6307,19.6366,19.5776,19.5894,259350.0
2010-10-13 09:30:00,33.43,33.51,33.36,33.36,61200.0,19.7073,19.7545,19.666,19.666,61200.0
2010-10-13 09:40:00,33.37,33.55,33.36,33.53,45150.0,19.6719,19.778,19.666,19.7663,45150.0
2010-10-13 09:50:00,33.53,33.58,33.47,33.51,43350.0,19.7663,19.7957,19.7309,19.7545,43350.0
2010-10-13 10:00:00,33.51,33.59,33.5,33.52,55200.0,19.7545,19.8016,19.7486,19.7604,55200.0
2010-10-13 10:10:00,33.51,33.51,33.44,33.44,31650.0,19.7545,19.7545,19.7132,19.7132,31650.0
2010-10-13 10:20:00,33.44,33.51,33.4,33.4,65700.0,19.7132,19.7545,19.6896,19.6896,65700.0
2010-10-13 10:30:00,33.41,33.47,33.36,33.47,119400.0,19.6955,19.7309,19.666,19.7309,119400.0
2010-10-13 10:40:00,33.46,33.49,33.44,33.49,107100.0,19.725,19.7427,19.7132,19.7427,107100.0
2010-10-13 10:50:00,33.48,33.5,33.38,33.49,79800.0,19.7368,19.7486,19.6778,19.7427,79800.0
2010-10-13 11:00:00,33.49,33.65,33.45,33.6,112800.0,19.7427,19.837,19.7191,19.8075,112800.0
2010-10-13 11:10:00,33.6,33.63,33.57,33.59,35700.0,19.8075,19.8252,19.7898,19.8016,35700.0
2010-10-13 11:20:00,33.59,33.63,33.55,33.6,34650.0,19.8016,19.8252,19.778,19.8075,34650.0
2010-10-13 11:30:00,33.6,33.71,33.6,33.65,60900.0,19.8075,19.8724,19.8075,19.837,60900.0
2010-10-13 11:40:00,33.65,33.71,33.61,33.69,108000.0,19.837,19.8724,19.8134,19.8606,108000.0
2010-10-13 11:50:00,33.69,33.72,33.66,33.67,18600.0,19.8606,19.8783,19.8429,19.8488,18600.0
2010-10-13 12:00:00,33.67,33.75,33.67,33.74,95250.0,19.8488,19.896,19.8488,19.8901,95250.0
2010-10-13 12:10:00,33.73,33.77,33.71,33.76,39900.0,19.8842,19.9077,19.8724,19.9018,39900.0
2010-10-13 12:20:00,33.75,33.85,33.75,33.85,59250.0,19.896,19.9549,19.896,19.9549,59250.0
2010-10-13 12:30:00,33.85,34.0,33.85,33.96,195000.0,19.9549,20.0433,19.9549,20.0197,195000.0
2010-10-13 12:40:00,33.95,33.97,33.87,33.87,62100.0,20.0139,20.0256,19.9667,19.9667,62100.0
2010-10-13 12:50:00,33.87,33.9,33.85,33.87,31350.0,19.9667,19.9844,19.9549,19.9667,31350.0
2010-10-13 13:00:00,33.87,33.91,33.85,33.85,27300.0,19.9667,19.9903,19.9549,19.9549,27300.0
2010-10-13 13:10:00,33.85,33.93,33.85,33.93,61650.0,19.9549,20.0021,19.9549,20.0021,61650.0
2010-10-13 13:20:00,33.93,33.99,33.9,33.9,54150.0,20.0021,20.0374,19.9844,19.9844,54150.0
2010-10-13 13:30:00,33.91,34.01,33.91,33.99,62550.0,19.9903,20.0492,19.9903,20.0374,62550.0
2010-10-13 13:40:00,33.99,34.0,33.95,33.98,52350.0,20.0374,20.0433,20.0139,20.0315,52350.0
2010-10-13 13:50:00,33.97,34.01,33.97,34.0,31950.0,20.0256,20.0492,20.0256,20.0433,31950.0
2010-10-13 14:00:00,33.99,34.02,33.93,33.93,90450.0,20.0374,20.0551,20.0021,20.0021,90450.0
2010-10-13 14:10:00,33.93,33.99,33.92,33.96,61200.0,20.0021,20.0374,19.9962,20.0197,61200.0
2010-10-13 14:20:00,33.96,33.96,33.85,33.87,60750.0,20.0197,20.0197,19.9549,19.9667,60750.0
2010-10-13 14:30:00,33.87,33.91,33.85,33.87,78900.0,19.9667,19.9903,19.9549,19.9667,78900.0
2010-10-13 14:40:00,33.87,33.89,33.85,33.85,90600.0,19.9667,19.9785,19.9549,19.9549,90600.0
2010-10-13 14:50:00,33.85,33.87,33.8,33.83,152250.0,19.9549,19.9667,19.9254,19.9431,152250.0
2010-10-13 15:00:00,33.83,33.84,33.74,33.75,280050.0,19.9431,19.949,19.8901,19.896,280050.0
2010-10-13 15:10:00,33.75,33.84,33.72,33.83,268500.0,19.896,19.949,19.8783,19.9431,268500.0
2010-10-13 15:20:00,33.83,33.84,33.78,33.78,285300.0,19.9431,19.949,19.9136,19.9136,285300.0
2010-10-13 15:30:00,33.78,33.84,33.78,33.81,214500.0,19.9136,19.949,19.9136,19.9313,214500.0
2010-10-13 15:40:00,33.81,33.87,33.78,33.78,247650.0,19.9313,19.9667,19.9136,19.9136,247650.0
2010-10-13 15:50:00,33.78,33.81,33.72,33.72,438000.0,19.9136,19.9313,19.8783,19.8783,438000.0
2010-10-14 09:30:00,33.71,33.97,33.63,33.75,111450.0,19.8724,20.0256,19.8252,19.896,111450.0
2010-10-14 09:40:00,33.74,33.87,33.71,33.78,84150.0,19.8901,19.9667,19.8724,19.9136,84150.0
2010-10-14 09:50:00,33.79,33.79,33.56,33.6,54450.0,19.9195,19.9195,19.7839,19.8075,54450.0
2010-10-14 10:00:00,33.59,33.8,33.55,33.68,98250.0,19.8016,19.9254,19.778,19.8547,98250.0
2010-10-14 10:10:00,33.7,33.83,33.67,33.79,62700.0,19.8665,19.9431,19.8488,19.9195,62700.0
2010-10-14 10:20:00,33.79,33.84,33.72,33.75,50700.0,19.9195,19.949,19.8783,19.896,50700.0
2010-10-14 10:30:00,33.75,33.8,33.7,33.77,55350.0,19.896,19.9254,19.8665,19.9077,55350.0
2010-10-14 10:40:00,33.76,33.81,33.73,33.79,72900.0,19.9018,19.9313,19.8842,19.9195,72900.0
2010-10-14 10:50:00,33.79,33.81,33.73,33.74,160950.0,19.9195,19.9313,19.8842,19.8901,160950.0
2010-10-14 11:00:00,33.75,33.76,33.71,33.72,54600.0,19.896,19.9018,19.8724,19.8783,54600.0
2010-10-14 11:10:00,33.73,33.75,33.67,33.67,51000.0,19.8842,19.896,19.8488,19.8488,51000.0
2010-10-14 11:20:00,33.67,33.75,33.63,33.69,57300.0,19.8488,19.896,19.8252,19.8606,57300.0
2010-10-14 11:30:00,33.7,33.71,33.62,33.64,44100.0,19.8665,19.8724,19.8193,19.8311,44100.0
2010-10-14 11:40:00,33.64,33.65,33.51,33.52,83550.0,19.8311,19.837,19.7545,19.7604,83550.0
2010-10-14 11:50:00,33.52,33.61,33.51,33.57,55950.0,19.7604,19.8134,19.7545,19.7898,55950.0
2010-10-14 12:00:00,33.57,33.63,33.57,33.58,45750.0,19.7898,19.8252,19.7898,19.7957,45750.0
2010-10-14 12:10:00,33.57,33.63,33.57,33.57,31050.0,19.7898,19.8252,19.7898,19.7898,31050.0
2010-10-14 12:20:00,33.56,33.57,33.5,33.54,58200.0,19.7839,19.7898,19.7486,19.7722,58200.0
2010-10-14 12:30:00,33.55,33.58,33.49,33.53,64350.0,19.778,19.7957,19.7427,19.7663,64350.0
2010-10-14 12:40:00,33.53,33.53,33.51,33.53,61800.0,19.7663,19.7663,19.7545,19.7663,61800.0
2010-10-14 12:50:00,33.53,33.56,33.53,33.55,129150.0,19.7663,19.7839,19.7663,19.778,129150.0
2010-10-14 13:00:00,33.55,33.56,33.4,33.41,130800.0,19.778,19.7839,19.6896,19.6955,130800.0
2010-10-14 13:10:00,33.41,33.43,33.33,33.35,250050.0,19.6955,19.7073,19.6484,19.6601,250050.0
2010-10-14 13:20:00,33.35,33.39,33.33,33.39,73950.0,19.6601,19.6837,19.6484,19.6837,73950.0
2010-10-14 13:30:00,33.39,33.48,33.37,33.48,61500.0,19.6837,19.7368,19.6719,19.7368,61500.0
2010-10-14 13:40:00,33.48,33.49,33.4,33.43,85350.0,19.7368,19.7427,19.6896,19.7073,85350.0
2010-10-14 13:50:00,33.43,33.45,33.41,33.43,75150.0,19.7073,19.7191,19.6955,19.7073,75150.0
2010-10-14 14:00:00,33.43,33.43,33.38,33.39,94200.0,19.7073,19.7073,19.6778,19.6837,94200.0
2010-10-14 14:10:00,33.39,33.41,33.34,33.38,78000.0,19.6837,19.6955,19.6543,19.6778,78000.0
2010-10-14 14:20:00,33.38,33.4,33.33,33.35,82350.0,19.6778,19.6896,19.6484,19.6601,82350.0
2010-10-14 14:30:00,33.35,33.35,33.29,33.29,120450.0,19.6601,19.6601,19.6248,19.6248,120450.0
2010-10-14 14:40:00,33.29,33.33,33.27,33.33,127800.0,19.6248,19.6484,19.613,19.6484,127800.0
2010-10-14 14:50:00,33.33,33.34,33.27,33.29,132750.0,19.6484,19.6543,19.613,19.6248,132750.0
2010-10-14 15:00:00,33.29,33.33,33.26,33.33,111450.0,19.6248,19.6484,19.6071,19.6484,111450.0
2010-10-14 15:10:00,33.33,33.35,33.31,33.31,154350.0,19.6484,19.6601,19.6366,19.6366,154350.0
2010-10-14 15:20:00,33.32,33.39,33.31,33.36,146400.0,19.6425,19.6837,19.6366,19.666,146400.0
2010-10-14 15:30:00,33.37,33.45,33.34,33.42,204150.0,19.6719,19.7191,19.6543,19.7014,204150.0
2010-10-14 15:40:00,33.42,33.43,33.35,33.4,252300.0,19.7014,19.7073,19.6601,19.6896,252300.0
2010-10-14 15:50:00,33.4,33.44,33.39,33.43,471900.0,19.6896,19.7132,19.6837,19.7073,471900.0
2010-10-15 09:30:00,33.59,33.65,33.48,33.59,705000.0,19.8016,19.837,19.7368,19.8016,705000.0
2010-10-15 09:40:00,33.59,33.59,33.34,33.35,71850.0,19.8016,19.8016,19.6543,19.6601,71850.0
2010-10-15 09:50:00,33.35,33.44,33.15,33.29,108300.0,19.6601,19.7132,19.5422,19.6248,108300.0
2010-10-15 10:00:00,33.29,33.46,33.25,33.37,78450.0,19.6248,19.725,19.6012,19.6719,78450.0
2010-10-15 10:10:00,33.37,33.38,33.21,33.25,64650.0,19.6719,19.6778,19.5776,19.6012,64650.0
2010-10-15 10:20:00,33.27,33.3,33.17,33.25,66450.0,19.613,19.6307,19.554,19.6012,66450.0
2010-10-15 10:30:00,33.25,33.28,33.15,33.27,62850.0,19.6012,19.6189,19.5422,19.613,62850.0
2010-10-15 10:40:00,33.27,33.38,33.25,33.29,57150.0,19.613,19.6778,19.6012,19.6248,57150.0
2010-10-15 10:50:00,33.28,33.4,33.26,33.35,56100.0,19.6189,19.6896,19.6071,19.6601,56100.0
2010-10-15 11:00:00,33.36,33.43,33.28,33.41,64800.0,19.666,19.7073,19.6189,19.6955,64800.0
2010-10-15 11:10:00,33.41,33.46,33.36,33.39,61350.0,19.6955,19.725,19.666,19.6837,61350.0
2010-10-15 11:20:00,33.39,33.4,33.34,33.39,74850.0,19.6837,19.6896,19.6543,19.6837,74850.0
2010-10-15 11:30:00,33.38,33.53,33.38,33.51,71550.0,19.6778,19.7663,19.6778,19.7545,71550.0
2010-10-15 11:40:00,33.5,33.53,33.37,33.37,94050.0,19.7486,19.7663,19.6719,19.6719,94050.0
2010-10-15 11:50:00,33.37,33.39,33.21,33.24,76350.0,19.6719,19.6837,19.5776,19.5953,76350.0
2010-10-15 12:00:00,33.24,33.32,33.18,33.23,63600.0,19.5953,19.6425,19.5599,19.5894,63600.0
2010-10-15 12:10:00,33.22,33.33,33.21,33.28,47700.0,19.5835,19.6484,19.5776,19.6189,47700.0
2010-10-15 12:20:00,33.29,33.35,33.27,33.35,58500.0,19.6248,19.6601,19.613,19.6601,58500.0
2010-10-15 12:30:00,33.35,33.43,33.35,33.41,70050.0,19.6601,19.7073,19.6601,19.6955,70050.0
2010-10-15 12:40:00,33.41,33.46,33.4,33.46,126750.0,19.6955,19.725,19.6896,19.725,126750.0
2010-10-15 12:50:00,33.46,33.47,33.35,33.37,49950.0,19.725,19.7309,19.6601,19.6719,49950.0
2010-10-15 13:00:00,33.38,33.44,33.37,33.43,24750.0,19.6778,19.7132,19.6719,19.7073,24750.0
2010-10-15 13:10:00,33.43,33.43,33.36,33.37,30450.0,19.7073,19.7073,19.666,19.6719,30450.0
2010-10-15 13:20:00,33.37,33.45,33.37,33.43,34950.0,19.6719,19.7191,19.6719,19.7073,34950.0
2010-10-15 13:30:00,33.43,33.48,33.43,33.45,60600.0,19.7073,19.7368,19.7073,19.7191,60600.0
2010-10-15 13:40:00,33.46,33.47,33.4,33.47,129000.0,19.725,19.7309,19.6896,19.7309,129000.0
2010-10-15 13:50:00,33.47,33.52,33.39,33.43,120300.0,19.7309,19.7604,19.6837,19.7073,120300.0
2010-10-15 14:00:00,33.43,33.49,33.39,33.45,72750.0,19.7073,19.7427,19.6837,19.7191,72750.0
2010-10-15 14:10:00,33.45,33.54,33.42,33.5,60750.0,19.7191,19.7722,19.7014,19.7486,60750.0
2010-10-15 14:20:00,33.5,33.55,33.45,33.53,55350.0,19.7486,19.778,19.7191,19.7663,55350.0
2010-10-15 14:30:00,33.54,33.59,33.53,33.57,58050.0,19.7722,19.8016,19.7663,19.7898,58050.0
2010-10-15 14:40:00,33.56,33.56,33.49,33.5,55350.0,19.7839,19.7839,19.7427,19.7486,55350.0
2010-10-15 14:50:00,33.5,33.54,33.49,33.53,65250.0,19.7486,19.7722,19.7427,19.7663,65250.0
2010-10-15 15:00:00,33.53,33.55,33.46,33.48,116250.0,19.7663,19.778,19.725,19.7368,116250.0
2010-10-15 15:10:00,33.49,33.55,33.43,33.53,112350.0,19.7427,19.778,19.7073,19.7663,112350.0
2010-10-15 15:20:00,33.53,33.55,33.48,33.5,68550.0,19.7663,19.778,19.7368,19.7486,68550.0
2010-10-15 15:30:00,33.5,33.62,33.47,33.61,195450.0,19.7486,19.8193,19.7309,19.8134,195450.0
2010-10-15 15:40:00,33.62,33.67,33.6,33.66,151500.0,19.8193,19.8488,19.8075,19.8429,151500.0
2010-10-15 15:50:00,33.67,33.69,33.59,33.63,363000.0,19.8488,19.8606,19.8016,19.8252,363000.0
2010-10-18 09:30:00,33.53,33.59,33.37,33.45,105300.0,19.7663,19.8016,19.6719,19.7191,105300.0
2010-10-18 09:40:00,33.43,33.51,33.41,33.47,154500.0,19.7073,19.7545,19.6955,19.7309,154500.0
2010-10-18 09:50:00,33.47,33.57,33.45,33.51,63150.0,19.7309,19.7898,19.7191,19.7545,63150.0
2010-10-18 10:00:00,33.49,33.55,33.41,33.5,65550.0,19.7427,19.778,19.6955,19.7486,65550.0
2010-10-18 10:10:00,33.49,33.63,33.49,33.53,61200.0,19.7427,19.8252,19.7427,19.7663,61200.0
2010-10-18 10:20:00,33.54,33.55,33.48,33.53,48000.0,19.7722,19.778,19.7368,19.7663,48000.0
2010-10-18 10:30:00,33.54,33.61,33.51,33.57,33300.0,19.7722,19.8134,19.7545,19.7898,33300.0
2010-10-18 10:40:00,33.57,33.57,33.51,33.54,37500.0,19.7898,19.7898,19.7545,19.7722,37500.0
2010-10-18 10:50:00,33.54,33.67,33.54,33.66,59100.0,19.7722,19.8488,19.7722,19.8429,59100.0
2010-10-18 11:00:00,33.66,33.67,33.53,33.55,60750.0,19.8429,19.8488,19.7663,19.778,60750.0
2010-10-18 11:10:00,33.55,33.55,33.46,33.48,49050.0,19.778,19.778,19.725,19.7368,49050.0
2010-10-18 11:20:00,33.47,33.54,33.45,33.53,36000.0,19.7309,19.7722,19.7191,19.7663,36000.0
2010-10-18 11:30:00,33.54,33.56,33.44,33.49,38550.0,19.7722,19.7839,19.7132,19.7427,38550.0
2010-10-18 11:40:00,33.48,33.48,33.37,33.37,46650.0,19.7368,19.7368,19.6719,19.6719,46650.0
2010-10-18 11:50:00,33.37,33.39,33.31,33.37,67200.0,19.6719,19.6837,19.6366,19.6719,67200.0
2010-10-18 12:00:00,33.37,33.47,33.36,33.46,46500.0,19.6719,19.7309,19.666,19.725,46500.0
2010-10-18 12:10:00,33.46,33.47,33.44,33.44,26700.0,19.725,19.7309,19.7132,19.7132,26700.0
2010-10-18 12:20:00,33.44,33.45,33.39,33.41,37200.0,19.7132,19.7191,19.6837,19.6955,37200.0
2010-10-18 12:30:00,33.4,33.42,33.37,33.42,46950.0,19.6896,19.7014,19.6719,19.7014,46950.0
2010-10-18 12:40:00,33.42,33.42,33.39,33.41,26250.0,19.7014,19.7014,19.6837,19.6955,26250.0
2010-10-18 12:50:00,33.41,33.43,33.35,33.37,35550.0,19.6955,19.7073,19.6601,19.6719,35550.0
2010-10-18 13:00:00,33.37,33.43,33.37,33.41,33300.0,19.6719,19.7073,19.6719,19.6955,33300.0
2010-10-18 13:10:00,33.42,33.46,33.42,33.43,29400.0,19.7014,19.725,19.7014,19.7073,29400.0
2010-10-18 13:20:00,33.43,33.43,33.39,33.39,24450.0,19.7073,19.7073,19.6837,19.6837,24450.0
2010-10-18 13:30:00,33.39,33.41,33.36,33.38,39600.0,19.6837,19.6955,19.666,19.6778,39600.0
2010-10-18 13:40:00,33.39,33.4,33.35,33.37,36150.0,19.6837,19.6896,19.6601,19.6719,36150.0
2010-10-18 13:50:00,33.37,33.38,33.33,33.35,33450.0,19.6719,19.6778,19.6484,19.6601,33450.0
2010-10-18 14:00:00,33.35,33.41,33.34,33.38,69750.0,19.6601,19.6955,19.6543,19.6778,69750.0
2010-10-18 14:10:00,33.39,33.45,33.39,33.44,40650.0,19.6837,19.7191,19.6837,19.7132,40650.0
2010-10-18 14:20:00,33.44,33.48,33.42,33.47,49500.0,19.7132,19.7368,19.7014,19.7309,49500.0
2010-10-18 14:30:00,33.47,33.49,33.45,33.45,46050.0,19.7309,19.7427,19.7191,19.7191,46050.0
2010-10-18 14:40:00,33.45,33.48,33.44,33.47,63450.0,19.7191,19.7368,19.7132,19.7309,63450.0
2010-10-18 14:50:00,33.47,33.49,33.43,33.49,76650.0,19.7309,19.7427,19.7073,19.7427,76650.0
2010-10-18 15:00:00,33.49,33.61,33.49,33.61,112050.0,19.7427,19.8134,19.7427,19.8134,112050.0
2010-10-18 15:10:00,33.61,33.61,33.53,33.53,75900.0,19.8134,19.8134,19.7663,19.7663,75900.0
2010-10-18 15:20:00,33.53,33.55,33.5,33.55,58950.0,19.7663,19.778,19.7486,19.778,58950.0
2010-10-18 15:30:00,33.54,33.61,33.53,33.6,80700.0,19.7722,19.8134,19.7663,19.8075,80700.0
2010-10-18 15:40:00,33.6,33.63,33.59,33.59,113700.0,19.8075,19.8252,19.8016,19.8016,113700.0
2010-10-18 15:50:00,33.59,33.62,33.57,33.62,204000.0,19.8016,19.8193,19.7898,19.8193,204000.0
2010-10-19 09:30:00,33.3,33.37,32.93,33.01,220050.0,19.6307,19.6719,19.4126,19.4597,220050.0
2010-10-19 09:40:00,33.01,33.07,32.9,32.93,106200.0,19.4597,19.4951,19.3949,19.4126,106200.0
2010-10-19 09:50:00,32.93,32.93,32.65,32.79,159750.0,19.4126,19.4126,19.2475,19.33,159750.0
2010-10-19 10:00:00,32.79,33.0,32.73,32.99,108450.0,19.33,19.4538,19.2947,19.4479,108450.0
2010-10-19 10:10:00,33.0,33.15,32.95,33.11,117600.0,19.4538,19.5422,19.4243,19.5187,117600.0
2010-10-19 10:20:00,33.11,33.18,33.04,33.1,156450.0,19.5187,19.5599,19.4774,19.5128,156450.0
2010-10-19 10:30:00,33.11,33.2,33.05,33.07,98700.0,19.5187,19.5717,19.4833,19.4951,98700.0
2010-10-19 10:40:00,33.06,33.16,32.98,33.13,123450.0,19.4892,19.5481,19.442,19.5305,123450.0
2010-10-19 10:50:00,33.13,33.19,33.07,33.1,99600.0,19.5305,19.5658,19.4951,19.5128,99600.0
2010-10-19 11:00:00,33.1,33.1,32.99,33.02,62100.0,19.5128,19.5128,19.4479,19.4656,62100.0
2010-10-19 11:10:00,33.02,33.09,32.98,33.07,34200.0,19.4656,19.5069,19.442,19.4951,34200.0
2010-10-19 11:20:00,33.07,33.09,32.97,33.03,42900.0,19.4951,19.5069,19.4361,19.4715,42900.0
2010-10-19 11:30:00,33.03,33.2,33.03,33.17,60150.0,19.4715,19.5717,19.4715,19.554,60150.0
2010-10-19 11:40:00,33.18,33.29,33.14,33.29,47100.0,19.5599,19.6248,19.5364,19.6248,47100.0
2010-10-19 11:50:00,33.29,33.29,33.16,33.19,50400.0,19.6248,19.6248,19.5481,19.5658,50400.0
2010-10-19 12:00:00,33.19,33.24,33.19,33.19,27300.0,19.5658,19.5953,19.5658,19.5658,27300.0
2010-10-19 12:10:00,33.19,33.21,33.17,33.21,50550.0,19.5658,19.5776,19.554,19.5776,50550.0
2010-10-19 12:20:00,33.21,33.22,33.16,33.21,33450.0,19.5776,19.5835,19.5481,19.5776,33450.0
2010-10-19 12:30:00,33.21,33.22,33.15,33.16,55800.0,19.5776,19.5835,19.5422,19.5481,55800.0
2010-10-19 12:40:00,33.15,33.21,33.14,33.19,41550.0,19.5422,19.5776,19.5364,19.5658,41550.0
2010-10-19 12:50:00,33.21,33.25,33.16,33.25,57900.0,19.5776,19.6012,19.5481,19.6012,57900.0
2010-10-19 13:00:00,33.24,33.26,33.19,33.23,65700.0,19.5953,19.6071,19.5658,19.5894,65700.0
2010-10-19 13:10:00,33.24,33.25,33.12,33.15,68400.0,19.5953,19.6012,19.5246,19.5422,68400.0
2010-10-19 13:20:00,33.15,33.19,33.03,33.03,74100.0,19.5422,19.5658,19.4715,19.4715,74100.0
2010-10-19 13:30:00,33.03,33.07,33.01,33.03,58950.0,19.4715,19.4951,19.4597,19.4715,58950.0
2010-10-19 13:40:00,33.03,33.04,32.95,33.02,86700.0,19.4715,19.4774,19.4243,19.4656,86700.0
2010-10-19 13:50:00,33.02,33.02,32.85,32.87,109200.0,19.4656,19.4656,19.3654,19.3772,109200.0
2010-10-19 14:00:00,32.87,32.87,32.73,32.85,301350.0,19.3772,19.3772,19.2947,19.3654,301350.0
2010-10-19 14:10:00,32.85,32.89,32.81,32.83,169950.0,19.3654,19.389,19.3418,19.3536,169950.0
2010-10-19 14:20:00,32.83,32.89,32.75,32.83,140550.0,19.3536,19.389,19.3064,19.3536,140550.0
2010-10-19 14:30:00,32.83,32.91,32.8,32.86,114750.0,19.3536,19.4008,19.3359,19.3713,114750.0
2010-10-19 14:40:00,32.87,32.97,32.85,32.94,95550.0,19.3772,19.4361,19.3654,19.4184,95550.0
2010-10-19 14:50:00,32.95,32.99,32.93,32.97,88050.0,19.4243,19.4479,19.4126,19.4361,88050.0
2010-10-19 15:00:00,32.96,32.98,32.87,32.87,132900.0,19.4302,19.442,19.3772,19.3772,132900.0
2010-10-19 15:10:00,32.87,32.95,32.83,32.91,169500.0,19.3772,19.4243,19.3536,19.4008,169500.0
2010-10-19 15:20:00,32.91,32.93,32.79,32.8,162750.0,19.4008,19.4126,19.33,19.3359,162750.0
2010-10-19 15:30:00,32.81,32.89,32.74,32.87,149850.0,19.3418,19.389,19.3005,19.3772,149850.0
2010-10-19 15:40:00,32.87,32.96,32.86,32.92,269550.0,19.3772,19.4302,19.3713,19.4067,269550.0
2010-10-19 15:50:00,32.92,33.04,32.89,32.99,335250.0,19.4067,19.4774,19.389,19.4479,335250.0
2010-10-20 09:30:00,33.17,33.59,33.17,33.52,135150.0,19.554,19.8016,19.554,19.7604,135150.0
2010-10-20 09:40:00,33.52,33.81,33.51,33.79,142050.0,19.7604,19.9313,19.7545,19.9195,142050.0
2010-10-20 09:50:00,33.79,33.83,33.65,33.67,138450.0,19.9195,19.9431,19.837,19.8488,138450.0
2010-10-20 10:00:00,33.67,33.84,33.64,33.81,240900.0,19.8488,19.949,19.8311,19.9313,240900.0
2010-10-20 10:10:00,33.82,33.84,33.66,33.69,129450.0,19.9372,19.949,19.8429,19.8606,129450.0
2010-10-20 10:20:00,33.69,33.78,33.63,33.78,87000.0,19.8606,19.9136,19.8252,19.9136,87000.0
2010-10-20 10:30:00,33.78,33.97,33.78,33.91,76950.0,19.9136,20.0256,19.9136,19.9903,76950.0
2010-10-20 10:40:00,33.9,34.05,33.9,34.02,110700.0,19.9844,20.0728,19.9844,20.0551,110700.0
2010-10-20 10:50:00,34.02,34.06,33.89,33.98,132000.0,20.0551,20.0787,19.9785,20.0315,132000.0
2010-10-20 11:00:00,33.98,34.04,33.94,34.03,88650.0,20.0315,20.0669,20.008,20.061,88650.0
2010-10-20 11:10:00,34.05,34.07,33.95,33.98,83250.0,20.0728,20.0846,20.0139,20.0315,83250.0
2010-10-20 11:20:00,33.98,34.09,33.97,34.08,59850.0,20.0315,20.0964,20.0256,20.0905,59850.0
2010-10-20 11:30:00,34.09,34.13,34.03,34.07,79200.0,20.0964,20.12,20.061,20.0846,79200.0
2010-10-20 11:40:00,34.08,34.11,34.07,34.09,36450.0,20.0905,20.1082,20.0846,20.0964,36450.0
2010-10-20 11:50:00,34.09,34.13,34.05,34.05,35850.0,20.0964,20.12,20.0728,20.0728,35850.0
2010-10-20 12:00:00,34.04,34.17,34.03,34.13,58500.0,20.0669,20.1435,20.061,20.12,58500.0
2010-10-20 12:10:00,34.13,34.18,34.08,34.16,60900.0,20.12,20.1494,20.0905,20.1377,60900.0
2010-10-20 12:20:00,34.15,34.17,34.11,34.13,41550.0,20.1318,20.1435,20.1082,20.12,41550.0
2010-10-20 12:30:00,34.13,34.15,34.11,34.12,26400.0,20.12,20.1318,20.1082,20.1141,26400.0
2010-10-20 12:40:00,34.12,34.12,33.97,33.97,83100.0,20.1141,20.1141,20.0256,20.0256,83100.0
2010-10-20 12:50:00,33.98,33.99,33.92,33.93,94500.0,20.0315,20.0374,19.9962,20.0021,94500.0
2010-10-20 13:00:00,33.93,34.01,33.89,34.0,95700.0,20.0021,20.0492,19.9785,20.0433,95700.0
2010-10-20 13:10:00,33.99,34.03,33.95,34.0,55200.0,20.0374,20.061,20.0139,20.0433,55200.0
2010-10-20 13:20:00,34.0,34.07,34.0,34.05,32250.0,20.0433,20.0846,20.0433,20.0728,32250.0
2010-10-20 13:30:00,34.04,34.06,34.0,34.01,49050.0,20.0669,20.0787,20.0433,20.0492,49050.0
2010-10-20 13:40:00,34.01,34.03,33.94,33.95,45750.0,20.0492,20.061,20.008,20.0139,45750.0
2010-10-20 13:50:00,33.95,33.95,33.91,33.92,44850.0,20.0139,20.0139,19.9903,19.9962,44850.0
2010-10-20 14:00:00,33.93,33.95,33.83,33.83,133500.0,20.0021,20.0139,19.9431,19.9431,133500.0
2010-10-20 14:10:00,33.84,33.92,33.84,33.92,74250.0,19.949,19.9962,19.949,19.9962,74250.0
2010-10-20 14:20:00,33.92,33.95,33.86,33.89,61950.0,19.9962,20.0139,19.9608,19.9785,61950.0
2010-10-20 14:30:00,33.89,33.99,33.87,33.97,89850.0,19.9785,20.0374,19.9667,20.0256,89850.0
2010-10-20 14:40:00,33.98,33.98,33.9,33.92,31650.0,20.0315,20.0315,19.9844,19.9962,31650.0
2010-10-20 14:50:00,33.92,33.94,33.87,33.93,54600.0,19.9962,20.008,19.9667,20.0021,54600.0
2010-10-20 15:00:00,33.93,33.94,33.84,33.91,91800.0,20.0021,20.008,19.949,19.9903,91800.0
2010-10-20 15:10:00,33.9,33.91,33.85,33.9,96450.0,19.9844,19.9903,19.9549,19.9844,96450.0
2010-10-20 15:20:00,33.91,33.96,33.89,33.96,64500.0,19.9903,20.0197,19.9785,20.0197,64500.0
2010-10-20 15:30:00,33.96,33.97,33.83,33.89,141150.0,20.0197,20.0256,19.9431,19.9785,141150.0
2010-10-20 15:40:00,33.88,33.96,33.85,33.93,155550.0,19.9726,20.0197,19.9549,20.0021,155550.0
2010-10-20 15:50:00,33.93,33.97,33.83,33.88,318900.0,20.0021,20.0256,19.9431,19.9726,318900.0
2010-10-21 09:30:00,34.09,34.27,34.0,34.27,62550.0,20.0964,20.2025,20.0433,20.2025,62550.0
2010-10-21 09:40:00,34.27,34.27,34.03,34.04,65250.0,20.2025,20.2025,20.061,20.0669,65250.0
2010-10-21 09:50:00,34.06,34.12,33.95,34.11,137250.0,20.0787,20.1141,20.0139,20.1082,137250.0
2010-10-21 10:00:00,34.13,34.37,34.03,34.36,103200.0,20.12,20.2614,20.061,20.2556,103200.0
2010-10-21 10:10:00,34.35,34.41,34.28,34.33,61800.0,20.2497,20.285,20.2084,20.2379,61800.0
2010-10-21 10:20:00,34.31,34.43,34.29,34.31,57900.0,20.2261,20.2968,20.2143,20.2261,57900.0
2010-10-21 10:30:00,34.31,34.42,34.31,34.42,36000.0,20.2261,20.2909,20.2261,20.2909,36000.0
2010-10-21 10:40:00,34.43,34.47,34.35,34.38,29850.0,20.2968,20.3204,20.2497,20.2673,29850.0
2010-10-21 10:50:00,34.39,34.39,34.31,34.39,58800.0,20.2732,20.2732,20.2261,20.2732,58800.0
2010-10-21 11:00:00,34.39,34.41,34.3,34.35,33900.0,20.2732,20.285,20.2202,20.2497,33900.0
2010-10-21 11:10:00,34.34,34.35,34.19,34.2,39000.0,20.2438,20.2497,20.1553,20.1612,39000.0
2010-10-21 11:20:00,34.21,34.25,34.07,34.11,69600.0,20.1671,20.1907,20.0846,20.1082,69600.0
2010-10-21 11:30:00,34.11,34.14,33.93,33.97,62550.0,20.1082,20.1259,20.0021,20.0256,62550.0
2010-10-21 11:40:00,33.97,33.97,33.85,33.9,114150.0,20.0256,20.0256,19.9549,19.9844,114150.0
2010-10-21 11:50:00,33.91,34.07,33.9,34.05,55650.0,19.9903,20.0846,19.9844,20.0728,55650.0
2010-10-21 12:00:00,34.05,34.07,33.97,34.01,28650.0,20.0728,20.0846,20.0256,20.0492,28650.0
2010-10-21 12:10:00,34.01,34.1,34.01,34.09,68100.0,20.0492,20.1023,20.0492,20.0964,68100.0
2010-10-21 12:20:00,34.09,34.11,34.03,34.08,30750.0,20.0964,20.1082,20.061,20.0905,30750.0
2010-10-21 12:30:00,34.09,34.1,33.92,33.95,101250.0,20.0964,20.1023,19.9962,20.0139,101250.0
2010-10-21 12:40:00,33.93,33.98,33.9,33.98,59550.0,20.0021,20.0315,19.9844,20.0315,59550.0
2010-10-21 12:50:00,33.96,33.99,33.95,33.99,36750.0,20.0197,20.0374,20.0139,20.0374,36750.0
2010-10-21 13:00:00,33.98,34.04,33.98,34.0,37200.0,20.0315,20.0669,20.0315,20.0433,37200.0
2010-10-21 13:10:00,34.0,34.05,33.98,34.03,132000.0,20.0433,20.0728,20.0315,20.061,132000.0
2010-10-21 13:20:00,34.03,34.03,33.98,34.03,40200.0,20.061,20.061,20.0315,20.061,40200.0
2010-10-21 13:30:00,34.03,34.04,33.97,33.99,79650.0,20.061,20.0669,20.0256,20.0374,79650.0
2010-10-21 13:40:00,33.99,34.03,33.88,33.94,161100.0,20.0374,20.061,19.9726,20.008,161100.0
2010-10-21 13:50:00,33.94,33.95,33.61,33.65,171150.0,20.008,20.0139,19.8134,19.837,171150.0
2010-10-21 14:00:00,33.65,33.68,33.59,33.67,178800.0,19.837,19.8547,19.8016,19.8488,178800.0
2010-10-21 14:10:00,33.67,33.73,33.64,33.72,105900.0,19.8488,19.8842,19.8311,19.8783,105900.0
2010-10-21 14:20:00,33.72,33.73,33.66,33.69,134250.0,19.8783,19.8842,19.8429,19.8606,134250.0
2010-10-21 14:30:00,33.69,33.75,33.68,33.69,118650.0,19.8606,19.896,19.8547,19.8606,118650.0
2010-10-21 14:40:00,33.69,33.74,33.69,33.71,55050.0,19.8606,19.8901,19.8606,19.8724,55050.0
2010-10-21 14:50:00,33.71,33.85,33.69,33.83,91650.0,19.8724,19.9549,19.8606,19.9431,91650.0
2010-10-21 15:00:00,33.83,33.88,33.81,33.84,125850.0,19.9431,19.9726,19.9313,19.949,125850.0
2010-10-21 15:10:00,33.84,34.0,33.81,33.96,127050.0,19.949,20.0433,19.9313,20.0197,127050.0
2010-10-21 15:20:00,33.96,34.01,33.93,33.96,123450.0,20.0197,20.0492,20.0021,20.0197,123450.0
2010-10-21 15:30:00,33.96,34.0,33.88,33.88,191850.0,20.0197,20.0433,19.9726,19.9726,191850.0
2010-10-21 15:40:00,33.88,33.91,33.75,33.81,249450.0,19.9726,19.9903,19.896,19.9313,249450.0
2010-10-21 15:50:00,33.81,33.85,33.76,33.85,624150.0,19.9313,19.9549,19.9018,19.9549,624150.0
2010-10-22 09:30:00,33.99,33.99,33.7,33.77,93900.0,20.0374,20.0374,19.8665,19.9077,93900.0
2010-10-22 09:40:00,33.78,33.86,33.74,33.78,143550.0,19.9136,19.9608,19.8901,19.9136,143550.0
2010-10-22 09:50:00,33.78,33.81,33.64,33.66,89400.0,19.9136,19.9313,19.8311,19.8429,89400.0
2010-10-22 10:00:00,33.65,33.79,33.61,33.77,110400.0,19.837,19.9195,19.8134,19.9077,110400.0
2010-10-22 10:10:00,33.78,33.79,33.71,33.73,82500.0,19.9136,19.9195,19.8724,19.8842,82500.0
2010-10-22 10:20:00,33.73,33.76,33.64,33.75,66300.0,19.8842,19.9018,19.8311,19.896,66300.0
2010-10-22 10:30:00,33.75,33.78,33.72,33.75,32100.0,19.896,19.9136,19.8783,19.896,32100.0
2010-10-22 10:40:00,33.75,33.76,33.7,33.73,53550.0,19.896,19.9018,19.8665,19.8842,53550.0
2010-10-22 10:50:00,33.74,33.75,33.65,33.65,120450.0,19.8901,19.896,19.837,19.837,120450.0
2010-10-22 11:00:00,33.65,33.74,33.65,33.72,73050.0,19.837,19.8901,19.837,19.8783,73050.0
2010-10-22 11:10:00,33.72,33.77,33.69,33.74,65250.0,19.8783,19.9077,19.8606,19.8901,65250.0
2010-10-22 11:20:00,33.75,33.75,33.69,33.69,56400.0,19.896,19.896,19.8606,19.8606,56400.0
2010-10-22 11:30:00,33.71,33.73,33.67,33.67,116250.0,19.8724,19.8842,19.8488,19.8488,116250.0
2010-10-22 11:40:00,33.67,33.67,33.59,33.61,114150.0,19.8488,19.8488,19.8016,19.8134,114150.0
2010-10-22 11:50:00,33.61,33.66,33.59,33.63,75000.0,19.8134,19.8429,19.8016,19.8252,75000.0
2010-10-22 12:00:00,33.63,33.79,33.62,33.76,70950.0,19.8252,19.9195,19.8193,19.9018,70950.0
2010-10-22 12:10:00,33.77,33.77,33.73,33.75,30450.0,19.9077,19.9077,19.8842,19.896,30450.0
2010-10-22 12:20:00,33.75,33.83,33.73,33.83,47850.0,19.896,19.9431,19.8842,19.9431,47850.0
2010-10-22 12:30:00,33.83,33.85,33.77,33.77,62550.0,19.9431,19.9549,19.9077,19.9077,62550.0
2010-10-22 12:40:00,33.77,33.85,33.75,33.85,48750.0,19.9077,19.9549,19.896,19.9549,48750.0
2010-10-22 12:50:00,33.85,33.85,33.77,33.79,30750.0,19.9549,19.9549,19.9077,19.9195,30750.0
2010-10-22 13:00:00,33.79,33.81,33.78,33.8,38700.0,19.9195,19.9313,19.9136,19.9254,38700.0
2010-10-22 13:10:00,33.8,33.87,33.8,33.86,45600.0,19.9254,19.9667,19.9254,19.9608,45600.0
2010-10-22 13:20:00,33.86,33.9,33.84,33.87,98400.0,19.9608,19.9844,19.949,19.9667,98400.0
2010-10-22 13:30:00,33.87,33.87,33.83,33.85,66000.0,19.9667,19.9667,19.9431,19.9549,66000.0
2010-10-22 13:40:00,33.85,33.89,33.85,33.87,28050.0,19.9549,19.9785,19.9549,19.9667,28050.0
2010-10-22 13:50:00,33.87,33.87,33.73,33.74,62100.0,19.9667,19.9667,19.8842,19.8901,62100.0
2010-10-22 14:00:00,33.75,33.79,33.73,33.79,45150.0,19.896,19.9195,19.8842,19.9195,45150.0
2010-10-22 14:10:00,33.79,33.83,33.79,33.83,38100.0,19.9195,19.9431,19.9195,19.9431,38100.0
2010-10-22 14:20:00,33.83,33.91,33.83,33.89,46200.0,19.9431,19.9903,19.9431,19.9785,46200.0
2010-10-22 14:30:00,33.89,33.89,33.83,33.87,36600.0,19.9785,19.9785,19.9431,19.9667,36600.0
2010-10-22 14:40:00,33.86,33.92,33.86,33.91,33450.0,19.9608,19.9962,19.9608,19.9903,33450.0
2010-10-22 14:50:00,33.91,33.91,33.87,33.88,36150.0,19.9903,19.9903,19.9667,19.9726,36150.0
2010-10-22 15:00:00,33.87,33.95,33.85,33.9,81750.0,19.9667,20.0139,19.9549,19.9844,81750.0
2010-10-22 15:10:00,33.9,33.91,33.85,33.86,46500.0,19.9844,19.9903,19.9549,19.9608,46500.0
2010-10-22 15:20:00,33.87,33.93,33.87,33.9,82650.0,19.9667,20.0021,19.9667,19.9844,82650.0
2010-10-22 15:30:00,33.91,33.95,33.9,33.9,126300.0,19.9903,20.0139,19.9844,19.9844,126300.0
2010-10-22 15:40:00,33.9,33.91,33.85,33.87,246600.0,19.9844,19.9903,19.9549,19.9667,246600.0
2010-10-22 15:50:00,33.87,33.88,33.82,33.87,319350.0,19.9667,19.9726,19.9372,19.9667,319350.0
2010-10-25 09:30:00,34.03,34.17,33.91,34.17,141300.0,20.061,20.1435,19.9903,20.1435,141300.0
2010-10-25 09:40:00,34.2,34.33,34.15,34.24,128400.0,20.1612,20.2379,20.1318,20.1848,128400.0
2010-10-25 09:50:00,34.23,34.35,34.22,34.35,81600.0,20.1789,20.2497,20.173,20.2497,81600.0
2010-10-25 10:00:00,34.3,34.4,34.19,34.2,74250.0,20.2202,20.2791,20.1553,20.1612,74250.0
2010-10-25 10:10:00,34.21,34.23,34.07,34.2,79650.0,20.1671,20.1789,20.0846,20.1612,79650.0
2010-10-25 10:20:00,34.19,34.21,34.11,34.17,108000.0,20.1553,20.1671,20.1082,20.1435,108000.0
2010-10-25 10:30:00,34.19,34.2,33.99,34.02,163200.0,20.1553,20.1612,20.0374,20.0551,163200.0
2010-10-25 10:40:00,34.02,34.06,33.85,34.06,243150.0,20.0551,20.0787,19.9549,20.0787,243150.0
2010-10-25 10:50:00,34.07,34.13,34.05,34.08,114750.0,20.0846,20.12,20.0728,20.0905,114750.0
2010-10-25 11:00:00,34.07,34.08,33.94,34.04,69000.0,20.0846,20.0905,20.008,20.0669,69000.0
2010-10-25 11:10:00,34.05,34.16,34.03,34.13,124800.0,20.0728,20.1377,20.061,20.12,124800.0
2010-10-25 11:20:00,34.14,34.17,34.1,34.16,62700.0,20.1259,20.1435,20.1023,20.1377,62700.0
2010-10-25 11:30:00,34.16,34.21,34.13,34.18,88050.0,20.1377,20.1671,20.12,20.1494,88050.0
2010-10-25 11:40:00,34.18,34.19,34.11,34.11,54900.0,20.1494,20.1553,20.1082,20.1082,54900.0
2010-10-25 11:50:00,34.11,34.11,33.97,33.99,50550.0,20.1082,20.1082,20.0256,20.0374,50550.0
2010-10-25 12:00:00,34.0,34.01,33.93,33.95,135150.0,20.0433,20.0492,20.0021,20.0139,135150.0
2010-10-25 12:10:00,33.95,33.97,33.87,33.88,81300.0,20.0139,20.0256,19.9667,19.9726,81300.0
2010-10-25 12:20:00,33.88,33.89,33.77,33.84,96600.0,19.9726,19.9785,19.9077,19.949,96600.0
2010-10-25 12:30:00,33.84,33.89,33.79,33.87,45000.0,19.949,19.9785,19.9195,19.9667,45000.0
2010-10-25 12:40:00,33.87,33.9,33.81,33.82,54900.0,19.9667,19.9844,19.9313,19.9372,54900.0
2010-10-25 12:50:00,33.83,33.86,33.79,33.81,45900.0,19.9431,19.9608,19.9195,19.9313,45900.0
2010-10-25 13:00:00,33.82,34.02,33.81,34.01,99750.0,19.9372,20.0551,19.9313,20.0492,99750.0
2010-10-25 13:10:00,34.01,34.01,33.95,34.0,46950.0,20.0492,20.0492,20.0139,20.0433,46950.0
2010-10-25 13:20:00,34.0,34.06,34.0,34.01,32100.0,20.0433,20.0787,20.0433,20.0492,32100.0
2010-10-25 13:30:00,34.02,34.09,34.02,34.04,60600.0,20.0551,20.0964,20.0551,20.0669,60600.0
2010-10-25 13:40:00,34.05,34.08,34.03,34.04,139650.0,20.0728,20.0905,20.061,20.0669,139650.0
2010-10-25 13:50:00,34.04,34.05,33.93,33.96,68550.0,20.0669,20.0728,20.0021,20.0197,68550.0
2010-10-25 14:00:00,33.96,33.99,33.94,33.99,43200.0,20.0197,20.0374,20.008,20.0374,43200.0
2010-10-25 14:10:00,33.99,34.01,33.95,33.95,76050.0,20.0374,20.0492,20.0139,20.0139,76050.0
2010-10-25 14:20:00,33.95,33.97,33.94,33.96,61200.0,20.0139,20.0256,20.008,20.0197,61200.0
2010-10-25 14:30:00,33.96,33.99,33.89,33.95,100500.0,20.0197,20.0374,19.9785,20.0139,100500.0
2010-10-25 14:40:00,33.95,33.95,33.89,33.91,88200.0,20.0139,20.0139,19.9785,19.9903,88200.0
2010-10-25 14:50:00,33.91,33.98,33.91,33.96,135300.0,19.9903,20.0315,19.9903,20.0197,135300.0
2010-10-25 15:00:00,33.96,34.05,33.95,34.03,101850.0,20.0197,20.0728,20.0139,20.061,101850.0
2010-10-25 15:10:00,34.03,34.1,34.01,34.09,181050.0,20.061,20.1023,20.0492,20.0964,181050.0
2010-10-25 15:20:00,34.09,34.19,34.07,34.15,159150.0,20.0964,20.1553,20.0846,20.1318,159150.0
2010-10-25 15:30:00,34.14,34.17,34.0,34.0,191850.0,20.1259,20.1435,20.0433,20.0433,191850.0
2010-10-25 15:40:00,34.0,34.08,33.93,34.01,403950.0,20.0433,20.0905,20.0021,20.0492,403950.0
2010-10-25 15:50:00,34.02,34.09,34.0,34.03,494400.0,20.0551,20.0964,20.0433,20.061,494400.0
2010-10-26 09:30:00,33.0,33.0,32.25,32.67,627750.0,19.4538,19.4538,19.0117,19.2593,627750.0
2010-10-26 09:40:00,32.67,32.99,32.67,32.91,522450.0,19.2593,19.4479,19.2593,19.4008,522450.0
2010-10-26 09:50:00,32.91,33.07,32.87,32.98,226650.0,19.4008,19.4951,19.3772,19.442,226650.0
2010-10-26 10:00:00,32.97,33.31,32.97,33.3,225750.0,19.4361,19.6366,19.4361,19.6307,225750.0
2010-10-26 10:10:00,33.3,33.47,33.25,33.45,178200.0,19.6307,19.7309,19.6012,19.7191,178200.0
2010-10-26 10:20:00,33.44,33.59,33.44,33.57,168300.0,19.7132,19.8016,19.7132,19.7898,168300.0
2010-10-26 10:30:00,33.58,33.58,33.46,33.47,458250.0,19.7957,19.7957,19.725,19.7309,458250.0
2010-10-26 10:40:00,33.47,33.73,33.47,33.67,203700.0,19.7309,19.8842,19.7309,19.8488,203700.0
2010-10-26 10:50:00,33.67,33.76,33.64,33.72,139200.0,19.8488,19.9018,19.8311,19.8783,139200.0
2010-10-26 11:00:00,33.72,33.86,33.65,33.67,188100.0,19.8783,19.9608,19.837,19.8488,188100.0
2010-10-26 11:10:00,33.67,33.92,33.61,33.9,209700.0,19.8488,19.9962,19.8134,19.9844,209700.0
2010-10-26 11:20:00,33.91,33.96,33.89,33.9,212400.0,19.9903,20.0197,19.9785,19.9844,212400.0
2010-10-26 11:30:00,33.9,33.92,33.82,33.85,172050.0,19.9844,19.9962,19.9372,19.9549,172050.0
2010-10-26 11:40:00,33.85,33.93,33.85,33.93,62550.0,19.9549,20.0021,19.9549,20.0021,62550.0
2010-10-26 11:50:00,33.93,34.06,33.93,34.01,79500.0,20.0021,20.0787,20.0021,20.0492,79500.0
2010-10-26 12:00:00,34.03,34.1,34.03,34.03,77400.0,20.061,20.1023,20.061,20.061,77400.0
2010-10-26 12:10:00,34.03,34.19,34.03,34.17,174900.0,20.061,20.1553,20.061,20.1435,174900.0
2010-10-26 12:20:00,34.17,34.21,34.08,34.08,88200.0,20.1435,20.1671,20.0905,20.0905,88200.0
2010-10-26 12:30:00,34.08,34.09,33.92,33.92,89550.0,20.0905,20.0964,19.9962,19.9962,89550.0
2010-10-26 12:40:00,33.92,33.93,33.85,33.87,80250.0,19.9962,20.0021,19.9549,19.9667,80250.0
2010-10-26 12:50:00,33.88,33.96,33.87,33.93,75000.0,19.9726,20.0197,19.9667,20.0021,75000.0
2010-10-26 13:00:00,33.93,34.05,33.93,34.04,73050.0,20.0021,20.0728,20.0021,20.0669,73050.0
2010-10-26 13:10:00,34.05,34.07,34.01,34.07,69300.0,20.0728,20.0846,20.0492,20.0846,69300.0
2010-10-26 13:20:00,34.05,34.07,33.95,33.95,92100.0,20.0728,20.0846,20.0139,20.0139,92100.0
2010-10-26 13:30:00,33.95,33.97,33.87,33.89,79500.0,20.0139,20.0256,19.9667,19.9785,79500.0
2010-10-26 13:40:00,33.89,33.96,33.89,33.89,37950.0,19.9785,20.0197,19.9785,19.9785,37950.0
2010-10-26 13:50:00,33.9,33.91,33.77,33.77,182550.0,19.9844,19.9903,19.9077,19.9077,182550.0
2010-10-26 14:00:00,33.77,33.79,33.69,33.71,124350.0,19.9077,19.9195,19.8606,19.8724,124350.0
2010-10-26 14:10:00,33.71,33.81,33.69,33.77,122250.0,19.8724,19.9313,19.8606,19.9077,122250.0
2010-10-26 14:20:00,33.79,33.91,33.78,33.89,233100.0,19.9195,19.9903,19.9136,19.9785,233100.0
2010-10-26 14:30:00,33.89,33.89,33.81,33.83,149700.0,19.9785,19.9785,19.9313,19.9431,149700.0
2010-10-26 14:40:00,33.85,33.85,33.73,33.79,92400.0,19.9549,19.9549,19.8842,19.9195,92400.0
2010-10-26 14:50:00,33.79,33.89,33.79,33.87,50550.0,19.9195,19.9785,19.9195,19.9667,50550.0
2010-10-26 15:00:00,33.86,33.94,33.86,33.91,84450.0,19.9608,20.008,19.9608,19.9903,84450.0
2010-10-26 15:10:00,33.91,33.97,33.89,33.96,92700.0,19.9903,20.0256,19.9785,20.0197,92700.0
2010-10-26 15:20:00,33.96,33.97,33.86,33.88,138300.0,20.0197,20.0256,19.9608,19.9726,138300.0
2010-10-26 15:30:00,33.89,33.92,33.85,33.89,203700.0,19.9785,19.9962,19.9549,19.9785,203700.0
2010-10-26 15:40:00,33.89,33.92,33.75,33.79,221550.0,19.9785,19.9962,19.896,19.9195,221550.0
2010-10-26 15:50:00,33.79,33.87,33.77,33.87,279000.0,19.9195,19.9667,19.9077,19.9667,279000.0
2010-10-27 09:30:00,33.69,33.69,33.38,33.58,147450.0,19.8606,19.8606,19.6778,19.7957,147450.0
2010-10-27 09:40:00,33.6,33.74,33.5,33.63,97050.0,19.8075,19.8901,19.7486,19.8252,97050.0
2010-10-27 09:50:00,33.63,33.71,33.59,33.71,64200.0,19.8252,19.8724,19.8016,19.8724,64200.0
2010-10-27 10:00:00,33.73,33.87,33.53,33.55,94050.0,19.8842,19.9667,19.7663,19.778,94050.0
2010-10-27 10:10:00,33.54,33.62,33.51,33.53,42600.0,19.7722,19.8193,19.7545,19.7663,42600.0
2010-10-27 10:20:00,33.54,33.57,33.43,33.44,73800.0,19.7722,19.7898,19.7073,19.7132,73800.0
2010-10-27 10:30:00,33.45,33.51,33.42,33.5,101550.0,19.7191,19.7545,19.7014,19.7486,101550.0
2010-10-27 10:40:00,33.51,33.56,33.5,33.51,49200.0,19.7545,19.7839,19.7486,19.7545,49200.0
2010-10-27 10:50:00,33.5,33.57,33.46,33.53,321450.0,19.7486,19.7898,19.725,19.7663,321450.0
2010-10-27 11:00:00,33.53,33.57,33.4,33.42,404250.0,19.7663,19.7898,19.6896,19.7014,404250.0
2010-10-27 11:10:00,33.41,33.41,33.28,33.36,97500.0,19.6955,19.6955,19.6189,19.666,97500.0
2010-10-27 11:20:00,33.37,33.39,33.29,33.32,86250.0,19.6719,19.6837,19.6248,19.6425,86250.0
2010-10-27 11:30:00,33.32,33.43,33.25,33.43,278550.0,19.6425,19.7073,19.6012,19.7073,278550.0
2010-10-27 11:40:00,33.43,33.46,33.4,33.45,50400.0,19.7073,19.725,19.6896,19.7191,50400.0
2010-10-27 11:50:00,33.46,33.49,33.46,33.47,103950.0,19.725,19.7427,19.725,19.7309,103950.0
2010-10-27 12:00:00,33.47,33.51,33.45,33.46,99300.0,19.7309,19.7545,19.7191,19.725,99300.0
2010-10-27 12:10:00,33.47,33.47,33.45,33.46,69150.0,19.7309,19.7309,19.7191,19.725,69150.0
2010-10-27 12:20:00,33.47,33.48,33.46,33.47,45900.0,19.7309,19.7368,19.725,19.7309,45900.0
2010-10-27 12:30:00,33.47,33.49,33.45,33.47,204000.0,19.7309,19.7427,19.7191,19.7309,204000.0
2010-10-27 12:40:00,33.47,33.53,33.43,33.53,70350.0,19.7309,19.7663,19.7073,19.7663,70350.0
2010-10-27 12:50:00,33.53,33.53,33.48,33.52,34800.0,19.7663,19.7663,19.7368,19.7604,34800.0
2010-10-27 13:00:00,33.51,33.61,33.51,33.59,36150.0,19.7545,19.8134,19.7545,19.8016,36150.0
2010-10-27 13:10:00,33.59,33.59,33.43,33.47,70350.0,19.8016,19.8016,19.7073,19.7309,70350.0
2010-10-27 13:20:00,33.46,33.57,33.44,33.55,89700.0,19.725,19.7898,19.7132,19.778,89700.0
2010-10-27 13:30:00,33.56,33.57,33.53,33.55,62550.0,19.7839,19.7898,19.7663,19.778,62550.0
2010-10-27 13:40:00,33.56,33.65,33.53,33.63,39300.0,19.7839,19.837,19.7663,19.8252,39300.0
2010-10-27 13:50:00,33.64,33.69,33.59,33.68,48300.0,19.8311,19.8606,19.8016,19.8547,48300.0
2010-10-27 14:00:00,33.68,33.71,33.68,33.69,49950.0,19.8547,19.8724,19.8547,19.8606,49950.0
2010-10-27 14:10:00,33.69,33.71,33.65,33.65,38100.0,19.8606,19.8724,19.837,19.837,38100.0
2010-10-27 14:20:00,33.65,33.66,33.59,33.6,43050.0,19.837,19.8429,19.8016,19.8075,43050.0
2010-10-27 14:30:00,33.59,33.65,33.52,33.62,55950.0,19.8016,19.837,19.7604,19.8193,55950.0
2010-10-27 14:40:00,33.63,33.69,33.63,33.67,46950.0,19.8252,19.8606,19.8252,19.8488,46950.0
2010-10-27 14:50:00,33.67,33.73,33.65,33.66,55350.0,19.8488,19.8842,19.837,19.8429,55350.0
2010-10-27 15:00:00,33.67,33.7,33.63,33.69,52800.0,19.8488,19.8665,19.8252,19.8606,52800.0
2010-10-27 15:10:00,33.69,33.69,33.62,33.65,71850.0,19.8606,19.8606,19.8193,19.837,71850.0
2010-10-27 15:20:00,33.65,33.81,33.63,33.79,141750.0,19.837,19.9313,19.8252,19.9195,141750.0
2010-10-27 15:30:00,33.78,33.88,33.78,33.82,154950.0,19.9136,19.9726,19.9136,19.9372,154950.0
2010-10-27 15:40:00,33.83,33.85,33.77,33.81,265200.0,19.9431,19.9549,19.9077,19.9313,265200.0
2010-10-27 15:50:00,33.81,33.95,33.81,33.92,261000.0,19.9313,20.0139,19.9313,19.9962,261000.0
2010-10-28 09:30:00,34.27,34.27,33.91,34.23,81900.0,20.2025,20.2025,19.9903,20.1789,81900.0
2010-10-28 09:40:00,34.23,34.23,34.07,34.07,102000.0,20.1789,20.1789,20.0846,20.0846,102000.0
2010-10-28 09:50:00,34.07,34.17,34.02,34.06,60750.0,20.0846,20.1435,20.0551,20.0787,60750.0
2010-10-28 10:00:00,34.08,34.13,34.0,34.06,60150.0,20.0905,20.12,20.0433,20.0787,60150.0
2010-10-28 10:10:00,34.06,34.06,33.79,33.83,94650.0,20.0787,20.0787,19.9195,19.9431,94650.0
2010-10-28 10:20:00,33.83,33.87,33.77,33.81,81750.0,19.9431,19.9667,19.9077,19.9313,81750.0
2010-10-28 10:30:00,33.81,33.88,33.77,33.88,108450.0,19.9313,19.9726,19.9077,19.9726,108450.0
2010-10-28 10:40:00,33.88,33.99,33.88,33.99,77400.0,19.9726,20.0374,19.9726,20.0374,77400.0
2010-10-28 10:50:00,33.99,34.04,33.97,34.01,64050.0,20.0374,20.0669,20.0256,20.0492,64050.0
2010-10-28 11:00:00,34.01,34.07,33.98,34.07,48000.0,20.0492,20.0846,20.0315,20.0846,48000.0
2010-10-28 11:10:00,34.07,34.14,34.07,34.11,96300.0,20.0846,20.1259,20.0846,20.1082,96300.0
2010-10-28 11:20:00,34.11,34.13,34.08,34.1,77100.0,20.1082,20.12,20.0905,20.1023,77100.0
2010-10-28 11:30:00,34.1,34.11,34.04,34.07,95100.0,20.1023,20.1082,20.0669,20.0846,95100.0
2010-10-28 11:40:00,34.06,34.06,33.95,33.95,27450.0,20.0787,20.0787,20.0139,20.0139,27450.0
2010-10-28 11:50:00,33.95,33.97,33.87,33.91,63150.0,20.0139,20.0256,19.9667,19.9903,63150.0
2010-10-28 12:00:00,33.9,33.91,33.87,33.9,120600.0,19.9844,19.9903,19.9667,19.9844,120600.0
2010-10-28 12:10:00,33.9,33.95,33.85,33.95,51300.0,19.9844,20.0139,19.9549,20.0139,51300.0
2010-10-28 12:20:00,33.95,33.95,33.84,33.85,42150.0,20.0139,20.0139,19.949,19.9549,42150.0
2010-10-28 12:30:00,33.85,33.91,33.84,33.91,49050.0,19.9549,19.9903,19.949,19.9903,49050.0
2010-10-28 12:40:00,33.91,33.96,33.9,33.95,30150.0,19.9903,20.0197,19.9844,20.0139,30150.0
2010-10-28 12:50:00,33.95,33.99,33.91,33.91,41700.0,20.0139,20.0374,19.9903,19.9903,41700.0
2010-10-28 13:00:00,33.92,34.01,33.87,33.99,39750.0,19.9962,20.0492,19.9667,20.0374,39750.0
2010-10-28 13:10:00,33.99,34.11,33.98,34.04,57900.0,20.0374,20.1082,20.0315,20.0669,57900.0
2010-10-28 13:20:00,34.05,34.07,33.96,33.97,38100.0,20.0728,20.0846,20.0197,20.0256,38100.0
2010-10-28 13:30:00,33.97,34.01,33.92,33.99,68400.0,20.0256,20.0492,19.9962,20.0374,68400.0
2010-10-28 13:40:00,33.97,34.01,33.91,34.01,96300.0,20.0256,20.0492,19.9903,20.0492,96300.0
2010-10-28 13:50:00,34.0,34.07,33.99,34.01,38250.0,20.0433,20.0846,20.0374,20.0492,38250.0
2010-10-28 14:00:00,34.01,34.09,33.97,34.07,76650.0,20.0492,20.0964,20.0256,20.0846,76650.0
2010-10-28 14:10:00,34.07,34.09,33.99,34.0,32400.0,20.0846,20.0964,20.0374,20.0433,32400.0
2010-10-28 14:20:00,34.0,34.07,33.95,34.01,40800.0,20.0433,20.0846,20.0139,20.0492,40800.0
2010-10-28 14:30:00,34.0,34.05,33.97,34.02,59100.0,20.0433,20.0728,20.0256,20.0551,59100.0
2010-10-28 14:40:00,34.02,34.11,33.97,34.09,70800.0,20.0551,20.1082,20.0256,20.0964,70800.0
2010-10-28 14:50:00,34.1,34.11,34.03,34.03,29700.0,20.1023,20.1082,20.061,20.061,29700.0
2010-10-28 15:00:00,34.03,34.1,33.99,34.09,59850.0,20.061,20.1023,20.0374,20.0964,59850.0
2010-10-28 15:10:00,34.09,34.11,34.04,34.05,80700.0,20.0964,20.1082,20.0669,20.0728,80700.0
2010-10-28 15:20:00,34.04,34.07,33.99,34.06,67050.0,20.0669,20.0846,20.0374,20.0787,67050.0
2010-10-28 15:30:00,34.06,34.18,34.03,34.14,109800.0,20.0787,20.1494,20.061,20.1259,109800.0
2010-10-28 15:40:00,34.14,34.21,34.14,34.21,147000.0,20.1259,20.1671,20.1259,20.1671,147000.0
2010-10-28 15:50:00,34.21,34.21,34.12,34.13,237000.0,20.1671,20.1671,20.1141,20.12,237000.0
2010-10-29 09:30:00,34.0,34.0,33.86,33.92,95550.0,20.0433,20.0433,19.9608,19.9962,95550.0
2010-10-29 09:40:00,33.9,34.13,33.9,34.12,313500.0,19.9844,20.12,19.9844,20.1141,313500.0
2010-10-29 09:50:00,34.13,34.17,34.05,34.09,87150.0,20.12,20.1435,20.0728,20.0964,87150.0
2010-10-29 10:00:00,34.09,34.37,34.07,34.34,41700.0,20.0964,20.2614,20.0846,20.2438,41700.0
2010-10-29 10:10:00,34.36,34.39,34.3,34.3,32700.0,20.2556,20.2732,20.2202,20.2202,32700.0
2010-10-29 10:20:00,34.32,34.44,34.31,34.39,33000.0,20.232,20.3027,20.2261,20.2732,33000.0
2010-10-29 10:30:00,34.38,34.38,34.29,34.29,24300.0,20.2673,20.2673,20.2143,20.2143,24300.0
2010-10-29 10:40:00,34.29,34.32,34.21,34.25,20700.0,20.2143,20.232,20.1671,20.1907,20700.0
2010-10-29 10:50:00,34.25,34.37,34.17,34.37,57000.0,20.1907,20.2614,20.1435,20.2614,57000.0
2010-10-29 11:00:00,34.37,34.37,34.32,34.37,32400.0,20.2614,20.2614,20.232,20.2614,32400.0
2010-10-29 11:10:00,34.37,34.37,34.25,34.3,61650.0,20.2614,20.2614,20.1907,20.2202,61650.0
2010-10-29 11:20:00,34.3,34.37,34.27,34.31,60300.0,20.2202,20.2614,20.2025,20.2261,60300.0
2010-10-29 11:30:00,34.32,34.33,34.17,34.26,72150.0,20.232,20.2379,20.1435,20.1966,72150.0
2010-10-29 11:40:00,34.24,34.27,34.16,34.21,48150.0,20.1848,20.2025,20.1377,20.1671,48150.0
2010-10-29 11:50:00,34.2,34.26,34.16,34.23,14700.0,20.1612,20.1966,20.1377,20.1789,14700.0
2010-10-29 12:00:00,34.24,34.27,34.23,34.24,22800.0,20.1848,20.2025,20.1789,20.1848,22800.0
2010-10-29 12:10:00,34.23,34.27,34.21,34.26,25500.0,20.1789,20.2025,20.1671,20.1966,25500.0
2010-10-29 12:20:00,34.25,34.32,34.25,34.31,35400.0,20.1907,20.232,20.1907,20.2261,35400.0
2010-10-29 12:30:00,34.31,34.33,34.29,34.3,44250.0,20.2261,20.2379,20.2143,20.2202,44250.0
2010-10-29 12:40:00,34.3,34.33,34.29,34.32,68700.0,20.2202,20.2379,20.2143,20.232,68700.0
2010-10-29 12:50:00,34.32,34.33,34.31,34.31,8400.0,20.232,20.2379,20.2261,20.2261,8400.0
2010-10-29 13:00:00,34.31,34.32,34.23,34.23,49950.0,20.2261,20.232,20.1789,20.1789,49950.0
2010-10-29 13:10:00,34.23,34.24,34.19,34.24,14550.0,20.1789,20.1848,20.1553,20.1848,14550.0
2010-10-29 13:20:00,34.25,34.28,34.25,34.26,13350.0,20.1907,20.2084,20.1907,20.1966,13350.0
2010-10-29 13:30:00,34.26,34.27,34.22,34.23,16200.0,20.1966,20.2025,20.173,20.1789,16200.0
2010-10-29 13:40:00,34.23,34.26,34.21,34.25,42750.0,20.1789,20.1966,20.1671,20.1907,42750.0
2010-10-29 13:50:00,34.25,34.31,34.25,34.3,42750.0,20.1907,20.2261,20.1907,20.2202,42750.0
2010-10-29 14:00:00,34.31,34.33,34.29,34.31,51900.0,20.2261,20.2379,20.2143,20.2261,51900.0
2010-10-29 14:10:00,34.31,34.33,34.27,34.3,40200.0,20.2261,20.2379,20.2025,20.2202,40200.0
2010-10-29 14:20:00,34.3,34.35,34.28,34.28,65550.0,20.2202,20.2497,20.2084,20.2084,65550.0
2010-10-29 14:30:00,34.29,34.29,34.25,34.25,49500.0,20.2143,20.2143,20.1907,20.1907,49500.0
2010-10-29 14:40:00,34.24,34.27,34.23,34.24,55800.0,20.1848,20.2025,20.1789,20.1848,55800.0
2010-10-29 14:50:00,34.23,34.24,34.17,34.17,54600.0,20.1789,20.1848,20.1435,20.1435,54600.0
2010-10-29 15:00:00,34.18,34.21,34.16,34.17,72150.0,20.1494,20.1671,20.1377,20.1435,72150.0
2010-10-29 15:10:00,34.17,34.18,34.15,34.16,142350.0,20.1435,20.1494,20.1318,20.1377,142350.0
2010-10-29 15:20:00,34.16,34.21,34.13,34.21,150000.0,20.1377,20.1671,20.12,20.1671,150000.0
2010-10-29 15:30:00,34.21,34.28,34.2,34.27,86400.0,20.1671,20.2084,20.1612,20.2025,86400.0
2010-10-29 15:40:00,34.27,34.31,34.26,34.26,153750.0,20.2025,20.2261,20.1966,20.1966,153750.0
2010-10-29 15:50:00,34.27,34.27,34.15,34.15,553650.0,20.2025,20.2025,20.1318,20.1318,553650.0
2010-11-01 09:30:00,34.64,34.65,34.35,34.59,143550.0,20.4206,20.4265,20.2497,20.3911,143550.0
2010-11-01 09:40:00,34.61,34.77,34.6,34.75,122550.0,20.4029,20.4973,20.397,20.4855,122550.0
2010-11-01 09:50:00,34.75,34.79,34.69,34.76,141900.0,20.4855,20.509,20.4501,20.4914,141900.0
2010-11-01 10:00:00,34.81,35.25,34.77,35.11,316950.0,20.5208,20.7802,20.4973,20.6977,316950.0
2010-11-01 10:10:00,35.12,35.27,35.09,35.21,164250.0,20.7036,20.792,20.6859,20.7566,164250.0
2010-11-01 10:20:00,35.21,35.27,35.17,35.23,126600.0,20.7566,20.792,20.7331,20.7684,126600.0
2010-11-01 10:30:00,35.23,35.27,34.93,34.95,252450.0,20.7684,20.792,20.5916,20.6034,252450.0
2010-11-01 10:40:00,34.95,35.03,34.89,35.02,78000.0,20.6034,20.6505,20.568,20.6446,78000.0
2010-11-01 10:50:00,35.01,35.03,34.93,34.94,70950.0,20.6387,20.6505,20.5916,20.5975,70950.0
2010-11-01 11:00:00,34.93,34.93,34.73,34.73,204450.0,20.5916,20.5916,20.4737,20.4737,204450.0
2010-11-01 11:10:00,34.73,34.78,34.59,34.61,90000.0,20.4737,20.5031,20.3911,20.4029,90000.0
2010-11-01 11:20:00,34.62,34.7,34.62,34.7,93750.0,20.4088,20.456,20.4088,20.456,93750.0
2010-11-01 11:30:00,34.7,34.7,34.55,34.61,39750.0,20.456,20.456,20.3676,20.4029,39750.0
2010-11-01 11:40:00,34.62,34.71,34.62,34.71,29550.0,20.4088,20.4619,20.4088,20.4619,29550.0
2010-11-01 11:50:00,34.72,34.75,34.67,34.75,45450.0,20.4678,20.4855,20.4383,20.4855,45450.0
2010-11-01 12:00:00,34.75,34.77,34.71,34.72,37050.0,20.4855,20.4973,20.4619,20.4678,37050.0
2010-11-01 12:10:00,34.72,34.75,34.69,34.72,38550.0,20.4678,20.4855,20.4501,20.4678,38550.0
2010-11-01 12:20:00,34.71,34.81,34.71,34.8,47400.0,20.4619,20.5208,20.4619,20.5149,47400.0
2010-11-01 12:30:00,34.79,34.81,34.77,34.78,30150.0,20.509,20.5208,20.4973,20.5031,30150.0
2010-11-01 12:40:00,34.78,34.79,34.73,34.73,24600.0,20.5031,20.509,20.4737,20.4737,24600.0
2010-11-01 12:50:00,34.73,34.73,34.66,34.7,33600.0,20.4737,20.4737,20.4324,20.456,33600.0
2010-11-01 13:00:00,34.69,34.75,34.63,34.71,62250.0,20.4501,20.4855,20.4147,20.4619,62250.0
2010-11-01 13:10:00,34.71,34.77,34.69,34.76,46050.0,20.4619,20.4973,20.4501,20.4914,46050.0
2010-11-01 13:20:00,34.76,34.77,34.66,34.72,36000.0,20.4914,20.4973,20.4324,20.4678,36000.0
2010-11-01 13:30:00,34.72,34.8,34.71,34.79,39900.0,20.4678,20.5149,20.4619,20.509,39900.0
2010-11-01 13:40:00,34.79,34.83,34.77,34.83,41700.0,20.509,20.5326,20.4973,20.5326,41700.0
2010-11-01 13:50:00,34.83,34.85,34.8,34.8,27600.0,20.5326,20.5444,20.5149,20.5149,27600.0
2010-11-01 14:00:00,34.8,34.81,34.77,34.8,35400.0,20.5149,20.5208,20.4973,20.5149,35400.0
2010-11-01 14:10:00,34.8,34.81,34.75,34.79,51300.0,20.5149,20.5208,20.4855,20.509,51300.0
2010-11-01 14:20:00,34.79,34.82,34.7,34.71,29550.0,20.509,20.5267,20.456,20.4619,29550.0
2010-11-01 14:30:00,34.71,34.74,34.63,34.64,52500.0,20.4619,20.4796,20.4147,20.4206,52500.0
2010-11-01 14:40:00,34.63,34.66,34.59,34.6,45750.0,20.4147,20.4324,20.3911,20.397,45750.0
2010-11-01 14:50:00,34.59,34.63,34.57,34.63,47250.0,20.3911,20.4147,20.3793,20.4147,47250.0
2010-11-01 15:00:00,34.62,34.63,34.43,34.47,118650.0,20.4088,20.4147,20.2968,20.3204,118650.0
2010-11-01 15:10:00,34.46,34.47,34.35,34.39,114150.0,20.3145,20.3204,20.2497,20.2732,114150.0
2010-11-01 15:20:00,34.4,34.52,34.39,34.5,73500.0,20.2791,20.3499,20.2732,20.3381,73500.0
2010-11-01 15:30:00,34.5,34.58,34.5,34.51,106200.0,20.3381,20.3852,20.3381,20.344,106200.0
2010-11-01 15:40:00,34.51,34.61,34.49,34.6,217350.0,20.344,20.4029,20.3322,20.397,217350.0
2010-11-01 15:50:00,34.6,34.68,34.56,34.67,273150.0,20.397,20.4442,20.3735,20.4383,273150.0
2010-11-02 09:30:00,35.21,35.22,35.01,35.04,101850.0,20.7566,20.7625,20.6387,20.6564,101850.0
2010-11-02 09:40:00,35.07,35.19,35.01,35.17,74400.0,20.6741,20.7448,20.6387,20.7331,74400.0
2010-11-02 09:50:00,35.16,35.29,35.11,35.19,125550.0,20.7272,20.8038,20.6977,20.7448,125550.0
2010-11-02 10:00:00,35.17,35.2,35.07,35.17,43950.0,20.7331,20.7507,20.6741,20.7331,43950.0
2010-11-02 10:10:00,35.17,35.17,35.08,35.15,58800.0,20.7331,20.7331,20.68,20.7213,58800.0
2010-11-02 10:20:00,35.15,35.15,35.09,35.1,55950.0,20.7213,20.7213,20.6859,20.6918,55950.0
2010-11-02 10:30:00,35.1,35.19,35.07,35.18,116250.0,20.6918,20.7448,20.6741,20.739,116250.0
2010-11-02 10:40:00,35.18,35.28,35.16,35.23,148650.0,20.739,20.7979,20.7272,20.7684,148650.0
2010-11-02 10:50:00,35.23,35.32,35.23,35.3,74550.0,20.7684,20.8215,20.7684,20.8097,74550.0
2010-11-02 11:00:00,35.3,35.41,35.29,35.39,165300.0,20.8097,20.8745,20.8038,20.8627,165300.0
2010-11-02 11:10:00,35.39,35.4,35.32,35.38,68400.0,20.8627,20.8686,20.8215,20.8569,68400.0
2010-11-02 11:20:00,35.39,35.46,35.34,35.43,123900.0,20.8627,20.904,20.8333,20.8863,123900.0
2010-11-02 11:30:00,35.43,35.44,35.38,35.4,64950.0,20.8863,20.8922,20.8569,20.8686,64950.0
2010-11-02 11:40:00,35.41,35.41,35.37,35.39,33150.0,20.8745,20.8745,20.851,20.8627,33150.0
2010-11-02 11:50:00,35.4,35.41,35.31,35.33,88800.0,20.8686,20.8745,20.8156,20.8274,88800.0
2010-11-02 12:00:00,35.33,35.33,35.3,35.33,47400.0,20.8274,20.8274,20.8097,20.8274,47400.0
2010-11-02 12:10:00,35.33,35.37,35.29,35.37,50100.0,20.8274,20.851,20.8038,20.851,50100.0
2010-11-02 12:20:00,35.37,35.43,35.34,35.35,97350.0,20.851,20.8863,20.8333,20.8392,97350.0
2010-11-02 12:30:00,35.35,35.36,35.29,35.33,48450.0,20.8392,20.8451,20.8038,20.8274,48450.0
2010-11-02 12:40:00,35.33,35.38,35.31,35.37,49050.0,20.8274,20.8569,20.8156,20.851,49050.0
2010-11-02 12:50:00,35.38,35.41,35.34,35.35,46650.0,20.8569,20.8745,20.8333,20.8392,46650.0
2010-11-02 13:00:00,35.36,35.42,35.36,35.41,33450.0,20.8451,20.8804,20.8451,20.8745,33450.0
2010-11-02 13:10:00,35.4,35.41,35.35,35.35,42150.0,20.8686,20.8745,20.8392,20.8392,42150.0
2010-11-02 13:20:00,35.35,35.36,35.31,35.31,24300.0,20.8392,20.8451,20.8156,20.8156,24300.0
2010-11-02 13:30:00,35.32,35.34,35.3,35.33,74700.0,20.8215,20.8333,20.8097,20.8274,74700.0
2010-11-02 13:40:00,35.33,35.41,35.31,35.36,75450.0,20.8274,20.8745,20.8156,20.8451,75450.0
2010-11-02 13:50:00,35.36,35.42,35.36,35.41,33450.0,20.8451,20.8804,20.8451,20.8745,33450.0
2010-11-02 14:00:00,35.41,35.41,35.32,35.32,36150.0,20.8745,20.8745,20.8215,20.8215,36150.0
2010-11-02 14:10:00,35.33,35.34,35.23,35.23,64950.0,20.8274,20.8333,20.7684,20.7684,64950.0
2010-11-02 14:20:00,35.24,35.25,35.18,35.23,62400.0,20.7743,20.7802,20.739,20.7684,62400.0
2010-11-02 14:30:00,35.23,35.27,35.21,35.21,46350.0,20.7684,20.792,20.7566,20.7566,46350.0
2010-11-02 14:40:00,35.2,35.23,35.16,35.16,81450.0,20.7507,20.7684,20.7272,20.7272,81450.0
2010-11-02 14:50:00,35.17,35.25,35.17,35.25,48300.0,20.7331,20.7802,20.7331,20.7802,48300.0
2010-11-02 15:00:00,35.25,35.29,35.24,35.25,75600.0,20.7802,20.8038,20.7743,20.7802,75600.0
2010-11-02 15:10:00,35.25,35.29,35.25,35.27,75750.0,20.7802,20.8038,20.7802,20.792,75750.0
2010-11-02 15:20:00,35.27,35.31,35.25,35.25,191850.0,20.792,20.8156,20.7802,20.7802,191850.0
2010-11-02 15:30:00,35.25,35.28,35.23,35.23,141750.0,20.7802,20.7979,20.7684,20.7684,141750.0
2010-11-02 15:40:00,35.23,35.27,35.21,35.27,206850.0,20.7684,20.792,20.7566,20.792,206850.0
2010-11-02 15:50:00,35.27,35.32,35.27,35.29,307050.0,20.792,20.8215,20.792,20.8038,307050.0
2010-11-03 09:30:00,35.48,35.48,35.13,35.19,73500.0,20.9158,20.9158,20.7095,20.7448,73500.0
2010-11-03 09:40:00,35.18,35.23,35.0,35.22,46050.0,20.739,20.7684,20.6328,20.7625,46050.0
2010-11-03 09:50:00,35.21,35.22,35.17,35.17,36150.0,20.7566,20.7625,20.7331,20.7331,36150.0
2010-11-03 10:00:00,35.18,35.29,35.1,35.15,69450.0,20.739,20.8038,20.6918,20.7213,69450.0
2010-11-03 10:10:00,35.17,35.21,35.15,35.16,18900.0,20.7331,20.7566,20.7213,20.7272,18900.0
2010-11-03 10:20:00,35.15,35.17,35.14,35.17,13950.0,20.7213,20.7331,20.7154,20.7331,13950.0
2010-11-03 10:30:00,35.17,35.21,35.13,35.15,47850.0,20.7331,20.7566,20.7095,20.7213,47850.0
2010-11-03 10:40:00,35.15,35.15,35.0,35.0,61500.0,20.7213,20.7213,20.6328,20.6328,61500.0
2010-11-03 10:50:00,35.0,35.06,35.0,35.01,36300.0,20.6328,20.6682,20.6328,20.6387,36300.0
2010-11-03 11:00:00,35.01,35.03,34.93,34.93,42000.0,20.6387,20.6505,20.5916,20.5916,42000.0
2010-11-03 11:10:00,34.93,34.93,34.83,34.86,57150.0,20.5916,20.5916,20.5326,20.5503,57150.0
2010-11-03 11:20:00,34.85,34.91,34.81,34.85,22200.0,20.5444,20.5798,20.5208,20.5444,22200.0
2010-11-03 11:30:00,34.83,34.97,34.83,34.97,23100.0,20.5326,20.6152,20.5326,20.6152,23100.0
2010-11-03 11:40:00,34.96,34.98,34.85,34.87,32250.0,20.6093,20.621,20.5444,20.5562,32250.0
2010-11-03 11:50:00,34.87,34.91,34.87,34.89,25650.0,20.5562,20.5798,20.5562,20.568,25650.0
2010-11-03 12:00:00,34.9,34.9,34.79,34.85,20550.0,20.5739,20.5739,20.509,20.5444,20550.0
2010-11-03 12:10:00,34.86,34.87,34.84,34.87,10500.0,20.5503,20.5562,20.5385,20.5562,10500.0
2010-11-03 12:20:00,34.88,34.89,34.83,34.85,17850.0,20.5621,20.568,20.5326,20.5444,17850.0
2010-11-03 12:30:00,34.84,34.94,34.84,34.91,25050.0,20.5385,20.5975,20.5385,20.5798,25050.0
2010-11-03 12:40:00,34.91,34.94,34.85,34.85,45600.0,20.5798,20.5975,20.5444,20.5444,45600.0
2010-11-03 12:50:00,34.85,34.96,34.85,34.91,38250.0,20.5444,20.6093,20.5444,20.5798,38250.0
2010-11-03 13:00:00,34.91,35.02,34.91,34.93,26400.0,20.5798,20.6446,20.5798,20.5916,26400.0
2010-11-03 13:10:00,34.94,34.95,34.89,34.89,19350.0,20.5975,20.6034,20.568,20.568,19350.0
2010-11-03 13:20:00,34.9,34.9,34.87,34.87,17250.0,20.5739,20.5739,20.5562,20.5562,17250.0
2010-11-03 13:30:00,34.87,34.94,34.87,34.91,20550.0,20.5562,20.5975,20.5562,20.5798,20550.0
2010-11-03 13:40:00,34.91,34.93,34.87,34.93,30600.0,20.5798,20.5916,20.5562,20.5916,30600.0
2010-11-03 13:50:00,34.93,34.94,34.89,34.89,18450.0,20.5916,20.5975,20.568,20.568,18450.0
2010-11-03 14:00:00,34.89,35.01,34.87,34.98,51150.0,20.568,20.6387,20.5562,20.621,51150.0
2010-11-03 14:10:00,34.97,35.05,34.71,34.93,76200.0,20.6152,20.6623,20.4619,20.5916,76200.0
2010-11-03 14:20:00,34.94,35.19,34.67,34.76,216000.0,20.5975,20.7448,20.4383,20.4914,216000.0
2010-11-03 14:30:00,34.75,35.0,34.61,34.97,175950.0,20.4855,20.6328,20.4029,20.6152,175950.0
2010-11-03 14:40:00,34.94,35.11,34.87,35.06,126450.0,20.5975,20.6977,20.5562,20.6682,126450.0
2010-11-03 14:50:00,35.06,35.22,35.06,35.15,86400.0,20.6682,20.7625,20.6682,20.7213,86400.0
2010-11-03 15:00:00,35.16,35.26,35.11,35.24,84600.0,20.7272,20.7861,20.6977,20.7743,84600.0
2010-11-03 15:10:00,35.23,35.29,35.19,35.23,66600.0,20.7684,20.8038,20.7448,20.7684,66600.0
2010-11-03 15:20:00,35.22,35.23,35.11,35.13,76800.0,20.7625,20.7684,20.6977,20.7095,76800.0
2010-11-03 15:30:00,35.13,35.17,35.03,35.05,113850.0,20.7095,20.7331,20.6505,20.6623,113850.0
2010-11-03 15:40:00,35.07,35.15,35.03,35.13,122100.0,20.6741,20.7213,20.6505,20.7095,122100.0
2010-11-03 15:50:00,35.13,35.23,35.11,35.23,213000.0,20.7095,20.7684,20.6977,20.7684,213000.0
2010-11-04 09:30:00,35.81,36.23,35.79,36.21,294600.0,21.1103,21.3579,21.0986,21.3461,294600.0
2010-11-04 09:40:00,36.21,36.29,36.07,36.19,143100.0,21.3461,21.3933,21.2636,21.3344,143100.0
2010-11-04 09:50:00,36.21,36.32,36.21,36.23,139200.0,21.3461,21.411,21.3461,21.3579,139200.0
2010-11-04 10:00:00,36.23,36.25,36.07,36.17,121200.0,21.3579,21.3697,21.2636,21.3226,121200.0
2010-11-04 10:10:00,36.17,36.2,36.08,36.19,85650.0,21.3226,21.3403,21.2695,21.3344,85650.0
2010-11-04 10:20:00,36.19,36.29,36.17,36.25,172950.0,21.3344,21.3933,21.3226,21.3697,172950.0
2010-11-04 10:30:00,36.25,36.3,36.18,36.29,68550.0,21.3697,21.3992,21.3285,21.3933,68550.0
2010-11-04 10:40:00,36.29,36.32,36.24,36.31,97050.0,21.3933,21.411,21.3638,21.4051,97050.0
2010-11-04 10:50:00,36.31,36.43,36.3,36.43,65850.0,21.4051,21.4758,21.3992,21.4758,65850.0
2010-11-04 11:00:00,36.43,36.51,36.39,36.51,105450.0,21.4758,21.523,21.4523,21.523,105450.0
2010-11-04 11:10:00,36.51,36.52,36.47,36.48,54450.0,21.523,21.5289,21.4994,21.5053,54450.0
2010-11-04 11:20:00,36.49,36.49,36.41,36.49,82050.0,21.5112,21.5112,21.464,21.5112,82050.0
2010-11-04 11:30:00,36.49,36.53,36.49,36.51,74700.0,21.5112,21.5348,21.5112,21.523,74700.0
2010-11-04 11:40:00,36.51,36.53,36.48,36.49,46050.0,21.523,21.5348,21.5053,21.5112,46050.0
2010-11-04 11:50:00,36.48,36.49,36.41,36.43,55350.0,21.5053,21.5112,21.464,21.4758,55350.0
2010-11-04 12:00:00,36.42,36.43,36.37,36.42,58200.0,21.4699,21.4758,21.4405,21.4699,58200.0
2010-11-04 12:10:00,36.43,36.46,36.41,36.43,31500.0,21.4758,21.4935,21.464,21.4758,31500.0
2010-11-04 12:20:00,36.43,36.47,36.43,36.43,49350.0,21.4758,21.4994,21.4758,21.4758,49350.0
2010-11-04 12:30:00,36.44,36.49,36.41,36.49,54450.0,21.4817,21.5112,21.464,21.5112,54450.0
2010-11-04 12:40:00,36.48,36.51,36.45,36.46,75750.0,21.5053,21.523,21.4876,21.4935,75750.0
2010-11-04 12:50:00,36.47,36.53,36.46,36.53,46800.0,21.4994,21.5348,21.4935,21.5348,46800.0
2010-11-04 13:00:00,36.53,36.59,36.51,36.59,96300.0,21.5348,21.5702,21.523,21.5702,96300.0
2010-11-04 13:10:00,36.58,36.61,36.54,36.59,59250.0,21.5643,21.5819,21.5407,21.5702,59250.0
2010-11-04 13:20:00,36.59,36.61,36.57,36.58,46050.0,21.5702,21.5819,21.5584,21.5643,46050.0
2010-11-04 13:30:00,36.59,36.61,36.45,36.45,86550.0,21.5702,21.5819,21.4876,21.4876,86550.0
2010-11-04 13:40:00,36.45,36.52,36.45,36.47,50100.0,21.4876,21.5289,21.4876,21.4994,50100.0
2010-11-04 13:50:00,36.47,36.49,36.44,36.44,52800.0,21.4994,21.5112,21.4817,21.4817,52800.0
2010-11-04 14:00:00,36.45,36.48,36.41,36.45,71550.0,21.4876,21.5053,21.464,21.4876,71550.0
2010-11-04 14:10:00,36.44,36.53,36.43,36.53,92250.0,21.4817,21.5348,21.4758,21.5348,92250.0
2010-11-04 14:20:00,36.53,36.58,36.53,36.54,114300.0,21.5348,21.5643,21.5348,21.5407,114300.0
2010-11-04 14:30:00,36.55,36.63,36.55,36.63,89100.0,21.5466,21.5937,21.5466,21.5937,89100.0
2010-11-04 14:40:00,36.64,36.65,36.51,36.54,145200.0,21.5996,21.6055,21.523,21.5407,145200.0
2010-11-04 14:50:00,36.54,36.61,36.54,36.58,93600.0,21.5407,21.5819,21.5407,21.5643,93600.0
2010-11-04 15:00:00,36.59,36.65,36.59,36.63,131400.0,21.5702,21.6055,21.5702,21.5937,131400.0
2010-11-04 15:10:00,36.63,36.67,36.61,36.63,311400.0,21.5937,21.6173,21.5819,21.5937,311400.0
2010-11-04 15:20:00,36.64,36.69,36.61,36.67,159750.0,21.5996,21.6291,21.5819,21.6173,159750.0
2010-11-04 15:30:00,36.68,36.71,36.6,36.67,212550.0,21.6232,21.6409,21.5761,21.6173,212550.0
2010-11-04 15:40:00,36.68,36.69,36.58,36.59,319500.0,21.6232,21.6291,21.5643,21.5702,319500.0
2010-11-04 15:50:00,36.6,36.79,36.6,36.78,780300.0,21.5761,21.6881,21.5761,21.6822,780300.0
2010-11-05 09:30:00,36.79,36.89,36.65,36.86,135750.0,21.6881,21.747,21.6055,21.7293,135750.0
2010-11-05 09:40:00,36.87,36.89,36.64,36.7,105900.0,21.7352,21.747,21.5996,21.635,105900.0
2010-11-05 09:50:00,36.69,36.8,36.63,36.73,55650.0,21.6291,21.694,21.5937,21.6527,55650.0
2010-11-05 10:00:00,36.73,36.81,36.7,36.8,53100.0,21.6527,21.6999,21.635,21.694,53100.0
2010-11-05 10:10:00,36.8,36.91,36.77,36.85,60150.0,21.694,21.7588,21.6763,21.7234,60150.0
2010-11-05 10:20:00,36.85,36.99,36.85,36.96,86700.0,21.7234,21.806,21.7234,21.7883,86700.0
2010-11-05 10:30:00,36.96,36.98,36.89,36.89,46200.0,21.7883,21.8001,21.747,21.747,46200.0
2010-11-05 10:40:00,36.89,36.9,36.84,36.86,42900.0,21.747,21.7529,21.7175,21.7293,42900.0
2010-11-05 10:50:00,36.86,36.99,36.86,36.93,52800.0,21.7293,21.806,21.7293,21.7706,52800.0
2010-11-05 11:00:00,36.93,36.97,36.79,36.84,70500.0,21.7706,21.7942,21.6881,21.7175,70500.0
2010-11-05 11:10:00,36.85,36.85,36.81,36.83,42150.0,21.7234,21.7234,21.6999,21.7116,42150.0
2010-11-05 11:20:00,36.83,36.86,36.78,36.85,33450.0,21.7116,21.7293,21.6822,21.7234,33450.0
2010-11-05 11:30:00,36.85,36.92,36.77,36.79,72150.0,21.7234,21.7647,21.6763,21.6881,72150.0
2010-11-05 11:40:00,36.79,36.81,36.75,36.8,115650.0,21.6881,21.6999,21.6645,21.694,115650.0
2010-11-05 11:50:00,36.8,36.81,36.69,36.7,128850.0,21.694,21.6999,21.6291,21.635,128850.0
2010-11-05 12:00:00,36.7,36.81,36.69,36.81,77550.0,21.635,21.6999,21.6291,21.6999,77550.0
2010-11-05 12:10:00,36.81,36.83,36.79,36.83,49200.0,21.6999,21.7116,21.6881,21.7116,49200.0
2010-11-05 12:20:00,36.83,36.83,36.71,36.75,94500.0,21.7116,21.7116,21.6409,21.6645,94500.0
2010-11-05 12:30:00,36.75,36.87,36.73,36.86,56100.0,21.6645,21.7352,21.6527,21.7293,56100.0
2010-11-05 12:40:00,36.86,36.89,36.81,36.81,42450.0,21.7293,21.747,21.6999,21.6999,42450.0
2010-11-05 12:50:00,36.81,36.82,36.77,36.79,38850.0,21.6999,21.7057,21.6763,21.6881,38850.0
2010-11-05 13:00:00,36.79,36.87,36.79,36.85,55500.0,21.6881,21.7352,21.6881,21.7234,55500.0
2010-11-05 13:10:00,36.85,36.85,36.8,36.81,32400.0,21.7234,21.7234,21.694,21.6999,32400.0
2010-11-05 13:20:00,36.81,36.82,36.79,36.79,42750.0,21.6999,21.7057,21.6881,21.6881,42750.0
2010-11-05 13:30:00,36.8,36.83,36.75,36.78,82650.0,21.694,21.7116,21.6645,21.6822,82650.0
2010-11-05 13:40:00,36.78,36.83,36.78,36.81,29850.0,21.6822,21.7116,21.6822,21.6999,29850.0
2010-11-05 13:50:00,36.81,36.85,36.81,36.84,34800.0,21.6999,21.7234,21.6999,21.7175,34800.0
2010-11-05 14:00:00,36.85,36.86,36.79,36.83,45900.0,21.7234,21.7293,21.6881,21.7116,45900.0
2010-11-05 14:10:00,36.83,36.83,36.73,36.75,57450.0,21.7116,21.7116,21.6527,21.6645,57450.0
2010-11-05 14:20:00,36.75,36.81,36.72,36.75,47250.0,21.6645,21.6999,21.6468,21.6645,47250.0
2010-11-05 14:30:00,36.76,36.83,36.75,36.8,36750.0,21.6704,21.7116,21.6645,21.694,36750.0
2010-11-05 14:40:00,36.8,36.85,36.78,36.83,74700.0,21.694,21.7234,21.6822,21.7116,74700.0
2010-11-05 14:50:00,36.83,36.83,36.76,36.76,45600.0,21.7116,21.7116,21.6704,21.6704,45600.0
2010-11-05 15:00:00,36.76,36.83,36.75,36.79,60000.0,21.6704,21.7116,21.6645,21.6881,60000.0
2010-11-05 15:10:00,36.8,36.83,36.77,36.8,120450.0,21.694,21.7116,21.6763,21.694,120450.0
2010-11-05 15:20:00,36.79,36.83,36.77,36.82,92850.0,21.6881,21.7116,21.6763,21.7057,92850.0
2010-11-05 15:30:00,36.82,36.85,36.7,36.7,180300.0,21.7057,21.7234,21.635,21.635,180300.0
2010-11-05 15:40:00,36.7,36.84,36.69,36.79,235500.0,21.635,21.7175,21.6291,21.6881,235500.0
2010-11-05 15:50:00,36.8,36.83,36.79,36.83,336150.0,21.694,21.7116,21.6881,21.7116,336150.0
2010-11-08 09:30:00,36.52,36.76,36.52,36.76,70050.0,21.5289,21.6704,21.5289,21.6704,70050.0
2010-11-08 09:40:00,36.73,36.8,36.59,36.6,42150.0,21.6527,21.694,21.5702,21.5761,42150.0
2010-11-08 09:50:00,36.55,36.61,36.39,36.45,56100.0,21.5466,21.5819,21.4523,21.4876,56100.0
2010-11-08 10:00:00,36.45,36.62,36.42,36.47,63600.0,21.4876,21.5878,21.4699,21.4994,63600.0
2010-11-08 10:10:00,36.48,36.52,36.41,36.48,64500.0,21.5053,21.5289,21.464,21.5053,64500.0
2010-11-08 10:20:00,36.48,36.55,36.47,36.51,64500.0,21.5053,21.5466,21.4994,21.523,64500.0
2010-11-08 10:30:00,36.5,36.5,36.4,36.43,75450.0,21.5171,21.5171,21.4582,21.4758,75450.0
2010-11-08 10:40:00,36.43,36.5,36.41,36.47,82500.0,21.4758,21.5171,21.464,21.4994,82500.0
2010-11-08 10:50:00,36.47,36.48,36.23,36.27,151200.0,21.4994,21.5053,21.3579,21.3815,151200.0
2010-11-08 11:00:00,36.26,36.31,36.18,36.3,94350.0,21.3756,21.4051,21.3285,21.3992,94350.0
2010-11-08 11:10:00,36.31,36.35,36.25,36.25,74850.0,21.4051,21.4287,21.3697,21.3697,74850.0
2010-11-08 11:20:00,36.25,36.31,36.25,36.27,73650.0,21.3697,21.4051,21.3697,21.3815,73650.0
2010-11-08 11:30:00,36.27,36.31,36.21,36.21,96600.0,21.3815,21.4051,21.3461,21.3461,96600.0
2010-11-08 11:40:00,36.2,36.25,36.2,36.23,84000.0,21.3403,21.3697,21.3403,21.3579,84000.0
2010-11-08 11:50:00,36.23,36.3,36.22,36.27,109050.0,21.3579,21.3992,21.352,21.3815,109050.0
2010-11-08 12:00:00,36.29,36.31,36.25,36.27,88500.0,21.3933,21.4051,21.3697,21.3815,88500.0
2010-11-08 12:10:00,36.28,36.31,36.26,36.31,60600.0,21.3874,21.4051,21.3756,21.4051,60600.0
2010-11-08 12:20:00,36.3,36.33,36.29,36.29,91350.0,21.3992,21.4169,21.3933,21.3933,91350.0
2010-11-08 12:30:00,36.29,36.31,36.26,36.29,60000.0,21.3933,21.4051,21.3756,21.3933,60000.0
2010-11-08 12:40:00,36.29,36.29,36.24,36.26,49350.0,21.3933,21.3933,21.3638,21.3756,49350.0
2010-11-08 12:50:00,36.27,36.29,36.23,36.23,43050.0,21.3815,21.3933,21.3579,21.3579,43050.0
2010-11-08 13:00:00,36.23,36.29,36.23,36.28,33900.0,21.3579,21.3933,21.3579,21.3874,33900.0
2010-11-08 13:10:00,36.27,36.29,36.25,36.27,62550.0,21.3815,21.3933,21.3697,21.3815,62550.0
2010-11-08 13:20:00,36.26,36.29,36.26,36.28,45300.0,21.3756,21.3933,21.3756,21.3874,45300.0
2010-11-08 13:30:00,36.28,36.29,36.14,36.25,79200.0,21.3874,21.3933,21.3049,21.3697,79200.0
2010-11-08 13:40:00,36.24,36.25,36.15,36.19,62700.0,21.3638,21.3697,21.3108,21.3344,62700.0
2010-11-08 13:50:00,36.2,36.22,36.18,36.21,42900.0,21.3403,21.352,21.3285,21.3461,42900.0
2010-11-08 14:00:00,36.2,36.28,36.2,36.27,139200.0,21.3403,21.3874,21.3403,21.3815,139200.0
2010-11-08 14:10:00,36.27,36.29,36.23,36.29,67200.0,21.3815,21.3933,21.3579,21.3933,67200.0
2010-11-08 14:20:00,36.29,36.31,36.27,36.27,53700.0,21.3933,21.4051,21.3815,21.3815,53700.0
2010-11-08 14:30:00,36.26,36.27,36.21,36.27,71850.0,21.3756,21.3815,21.3461,21.3815,71850.0
2010-11-08 14:40:00,36.27,36.32,36.27,36.29,61200.0,21.3815,21.411,21.3815,21.3933,61200.0
2010-11-08 14:50:00,36.29,36.33,36.27,36.33,66750.0,21.3933,21.4169,21.3815,21.4169,66750.0
2010-11-08 15:00:00,36.33,36.39,36.33,36.37,111150.0,21.4169,21.4523,21.4169,21.4405,111150.0
2010-11-08 15:10:00,36.37,36.41,36.35,36.41,95100.0,21.4405,21.464,21.4287,21.464,95100.0
2010-11-08 15:20:00,36.41,36.44,36.39,36.43,82050.0,21.464,21.4817,21.4523,21.4758,82050.0
2010-11-08 15:30:00,36.44,36.51,36.44,36.51,262500.0,21.4817,21.523,21.4817,21.523,262500.0
2010-11-08 15:40:00,36.51,36.51,36.41,36.48,234450.0,21.523,21.523,21.464,21.5053,234450.0
2010-11-08 15:50:00,36.48,36.5,36.41,36.49,244650.0,21.5053,21.5171,21.464,21.5112,244650.0
2010-11-09 09:30:00,36.52,36.58,36.23,36.23,58200.0,21.5289,21.5643,21.3579,21.3579,58200.0
2010-11-09 09:40:00,36.23,36.27,36.04,36.2,108150.0,21.3579,21.3815,21.2459,21.3403,108150.0
2010-11-09 09:50:00,36.19,36.27,36.12,36.25,111600.0,21.3344,21.3815,21.2931,21.3697,111600.0
2010-11-09 10:00:00,36.26,36.29,36.15,36.16,152100.0,21.3756,21.3933,21.3108,21.3167,152100.0
2010-11-09 10:10:00,36.14,36.21,36.11,36.17,192750.0,21.3049,21.3461,21.2872,21.3226,192750.0
2010-11-09 10:20:00,36.17,36.24,36.13,36.19,100800.0,21.3226,21.3638,21.299,21.3344,100800.0
2010-11-09 10:30:00,36.18,36.22,36.14,36.2,79050.0,21.3285,21.352,21.3049,21.3403,79050.0
2010-11-09 10:40:00,36.19,36.2,36.15,36.15,76500.0,21.3344,21.3403,21.3108,21.3108,76500.0
2010-11-09 10:50:00,36.15,36.15,36.09,36.11,47550.0,21.3108,21.3108,21.2754,21.2872,47550.0
2010-11-09 11:00:00,36.12,36.14,35.97,35.98,137400.0,21.2931,21.3049,21.2047,21.2106,137400.0
2010-11-09 11:10:00,35.97,36.0,35.9,35.99,112950.0,21.2047,21.2223,21.1634,21.2165,112950.0
2010-11-09 11:20:00,35.99,36.01,35.95,35.96,70800.0,21.2165,21.2282,21.1929,21.1988,70800.0
2010-11-09 11:30:00,35.97,36.0,35.94,35.97,54000.0,21.2047,21.2223,21.187,21.2047,54000.0
2010-11-09 11:40:00,35.98,36.01,35.95,36.01,44850.0,21.2106,21.2282,21.1929,21.2282,44850.0
2010-11-09 11:50:00,36.0,36.01,35.74,35.74,126600.0,21.2223,21.2282,21.0691,21.0691,126600.0
2010-11-09 12:00:00,35.74,35.82,35.74,35.81,75450.0,21.0691,21.1162,21.0691,21.1103,75450.0
2010-11-09 12:10:00,35.81,35.83,35.77,35.8,68100.0,21.1103,21.1221,21.0868,21.1044,68100.0
2010-11-09 12:20:00,35.81,35.81,35.72,35.81,94050.0,21.1103,21.1103,21.0573,21.1103,94050.0
2010-11-09 12:30:00,35.82,35.84,35.76,35.79,39000.0,21.1162,21.128,21.0809,21.0986,39000.0
2010-11-09 12:40:00,35.78,35.82,35.75,35.77,44100.0,21.0927,21.1162,21.075,21.0868,44100.0
2010-11-09 12:50:00,35.77,35.83,35.77,35.78,38700.0,21.0868,21.1221,21.0868,21.0927,38700.0
2010-11-09 13:00:00,35.79,35.83,35.77,35.81,60600.0,21.0986,21.1221,21.0868,21.1103,60600.0
2010-11-09 13:10:00,35.81,35.81,35.73,35.76,79800.0,21.1103,21.1103,21.0632,21.0809,79800.0
2010-11-09 13:20:00,35.76,35.78,35.71,35.75,90000.0,21.0809,21.0927,21.0514,21.075,90000.0
2010-11-09 13:30:00,35.75,35.79,35.65,35.65,101100.0,21.075,21.0986,21.016,21.016,101100.0
2010-11-09 13:40:00,35.66,35.7,35.61,35.63,78600.0,21.0219,21.0455,20.9924,21.0042,78600.0
2010-11-09 13:50:00,35.64,35.8,35.63,35.72,97500.0,21.0101,21.1044,21.0042,21.0573,97500.0
2010-11-09 14:00:00,35.73,35.79,35.71,35.79,70350.0,21.0632,21.0986,21.0514,21.0986,70350.0
2010-11-09 14:10:00,35.79,35.84,35.76,35.77,56100.0,21.0986,21.128,21.0809,21.0868,56100.0
2010-11-09 14:20:00,35.77,35.8,35.72,35.78,48000.0,21.0868,21.1044,21.0573,21.0927,48000.0
2010-11-09 14:30:00,35.78,35.84,35.78,35.79,56400.0,21.0927,21.128,21.0927,21.0986,56400.0
2010-11-09 14:40:00,35.8,35.84,35.75,35.83,69300.0,21.1044,21.128,21.075,21.1221,69300.0
2010-11-09 14:50:00,35.83,35.83,35.78,35.8,87900.0,21.1221,21.1221,21.0927,21.1044,87900.0
2010-11-09 15:00:00,35.79,35.81,35.7,35.7,95700.0,21.0986,21.1103,21.0455,21.0455,95700.0
2010-11-09 15:10:00,35.7,35.73,35.65,35.72,177900.0,21.0455,21.0632,21.016,21.0573,177900.0
2010-11-09 15:20:00,35.72,35.72,35.66,35.71,175500.0,21.0573,21.0573,21.0219,21.0514,175500.0
2010-11-09 15:30:00,35.7,35.76,35.65,35.68,255300.0,21.0455,21.0809,21.016,21.0337,255300.0
2010-11-09 15:40:00,35.67,35.68,35.46,35.48,361350.0,21.0278,21.0337,20.904,20.9158,361350.0
2010-11-09 15:50:00,35.49,35.71,35.49,35.71,421200.0,20.9217,21.0514,20.9217,21.0514,421200.0
2010-11-10 09:30:00,35.61,35.73,35.36,35.65,141600.0,20.9924,21.0632,20.8451,21.016,141600.0
2010-11-10 09:40:00,35.66,35.69,35.57,35.57,89700.0,21.0219,21.0396,20.9689,20.9689,89700.0
2010-11-10 09:50:00,35.56,35.63,35.44,35.45,96900.0,20.963,21.0042,20.8922,20.8981,96900.0
2010-11-10 10:00:00,35.45,35.47,35.3,35.41,112800.0,20.8981,20.9099,20.8097,20.8745,112800.0
2010-11-10 10:10:00,35.41,35.48,35.33,35.47,137400.0,20.8745,20.9158,20.8274,20.9099,137400.0
2010-11-10 10:20:00,35.47,35.54,35.43,35.43,56850.0,20.9099,20.9512,20.8863,20.8863,56850.0
2010-11-10 10:30:00,35.44,35.63,35.44,35.62,64500.0,20.8922,21.0042,20.8922,20.9983,64500.0
2010-11-10 10:40:00,35.61,35.65,35.54,35.54,33900.0,20.9924,21.016,20.9512,20.9512,33900.0
2010-11-10 10:50:00,35.55,35.63,35.51,35.63,35700.0,20.9571,21.0042,20.9335,21.0042,35700.0
2010-11-10 11:00:00,35.63,35.75,35.62,35.63,52500.0,21.0042,21.075,20.9983,21.0042,52500.0
2010-11-10 11:10:00,35.62,35.71,35.61,35.68,35850.0,20.9983,21.0514,20.9924,21.0337,35850.0
2010-11-10 11:20:00,35.69,35.8,35.69,35.77,39000.0,21.0396,21.1044,21.0396,21.0868,39000.0
2010-11-10 11:30:00,35.78,35.89,35.78,35.89,67650.0,21.0927,21.1575,21.0927,21.1575,67650.0
2010-11-10 11:40:00,35.88,35.89,35.83,35.88,36000.0,21.1516,21.1575,21.1221,21.1516,36000.0
2010-11-10 11:50:00,35.88,35.97,35.88,35.95,109650.0,21.1516,21.2047,21.1516,21.1929,109650.0
2010-11-10 12:00:00,35.94,35.98,35.85,35.86,85050.0,21.187,21.2106,21.1339,21.1398,85050.0
2010-11-10 12:10:00,35.85,35.89,35.84,35.88,30750.0,21.1339,21.1575,21.128,21.1516,30750.0
2010-11-10 12:20:00,35.88,35.88,35.83,35.83,27750.0,21.1516,21.1516,21.1221,21.1221,27750.0
2010-11-10 12:30:00,35.83,35.91,35.83,35.87,26850.0,21.1221,21.1693,21.1221,21.1457,26850.0
2010-11-10 12:40:00,35.85,35.86,35.79,35.85,29550.0,21.1339,21.1398,21.0986,21.1339,29550.0
2010-11-10 12:50:00,35.83,35.91,35.81,35.87,19800.0,21.1221,21.1693,21.1103,21.1457,19800.0
2010-11-10 13:00:00,35.87,35.89,35.73,35.85,111900.0,21.1457,21.1575,21.0632,21.1339,111900.0
2010-11-10 13:10:00,35.86,36.0,35.85,35.99,55800.0,21.1398,21.2223,21.1339,21.2165,55800.0
2010-11-10 13:20:00,35.99,36.03,35.95,35.98,35400.0,21.2165,21.24,21.1929,21.2106,35400.0
2010-11-10 13:30:00,35.98,36.03,35.94,35.95,40200.0,21.2106,21.24,21.187,21.1929,40200.0
2010-11-10 13:40:00,35.94,35.95,35.9,35.93,39150.0,21.187,21.1929,21.1634,21.1811,39150.0
2010-11-10 13:50:00,35.94,36.0,35.87,35.95,34950.0,21.187,21.2223,21.1457,21.1929,34950.0
2010-11-10 14:00:00,35.95,36.07,35.94,36.01,68850.0,21.1929,21.2636,21.187,21.2282,68850.0
2010-11-10 14:10:00,36.01,36.01,35.95,35.96,44850.0,21.2282,21.2282,21.1929,21.1988,44850.0
2010-11-10 14:20:00,35.97,35.99,35.87,35.99,49500.0,21.2047,21.2165,21.1457,21.2165,49500.0
2010-11-10 14:30:00,35.99,35.99,35.87,35.89,59550.0,21.2165,21.2165,21.1457,21.1575,59550.0
2010-11-10 14:40:00,35.87,35.92,35.82,35.84,106050.0,21.1457,21.1752,21.1162,21.128,106050.0
2010-11-10 14:50:00,35.84,35.91,35.83,35.87,64950.0,21.128,21.1693,21.1221,21.1457,64950.0
2010-11-10 15:00:00,35.87,35.91,35.81,35.82,71550.0,21.1457,21.1693,21.1103,21.1162,71550.0
2010-11-10 15:10:00,35.83,35.9,35.82,35.86,64350.0,21.1221,21.1634,21.1162,21.1398,64350.0
2010-11-10 15:20:00,35.87,35.93,35.86,35.92,79650.0,21.1457,21.1811,21.1398,21.1752,79650.0
2010-11-10 15:30:00,35.91,35.96,35.86,35.88,67350.0,21.1693,21.1988,21.1398,21.1516,67350.0
2010-11-10 15:40:00,35.88,35.95,35.86,35.91,83400.0,21.1516,21.1929,21.1398,21.1693,83400.0
2010-11-10 15:50:00,35.91,35.97,35.87,35.97,201450.0,21.1693,21.2047,21.1457,21.2047,201450.0
2010-11-11 09:30:00,35.36,35.55,35.22,35.44,190650.0,20.8451,20.9571,20.7625,20.8922,190650.0
2010-11-11 09:40:00,35.41,35.41,35.2,35.31,127950.0,20.8745,20.8745,20.7507,20.8156,127950.0
2010-11-11 09:50:00,35.31,35.44,35.21,35.44,76650.0,20.8156,20.8922,20.7566,20.8922,76650.0
2010-11-11 10:00:00,35.43,35.57,35.37,35.55,107100.0,20.8863,20.9689,20.851,20.9571,107100.0
2010-11-11 10:10:00,35.55,35.76,35.49,35.75,148950.0,20.9571,21.0809,20.9217,21.075,148950.0
2010-11-11 10:20:00,35.74,35.83,35.69,35.77,149700.0,21.0691,21.1221,21.0396,21.0868,149700.0
2010-11-11 10:30:00,35.75,35.76,35.56,35.58,117300.0,21.075,21.0809,20.963,20.9748,117300.0
2010-11-11 10:40:00,35.58,35.61,35.45,35.46,82500.0,20.9748,20.9924,20.8981,20.904,82500.0
2010-11-11 10:50:00,35.46,35.67,35.43,35.65,57600.0,20.904,21.0278,20.8863,21.016,57600.0
2010-11-11 11:00:00,35.65,35.65,35.47,35.49,66600.0,21.016,21.016,20.9099,20.9217,66600.0
2010-11-11 11:10:00,35.49,35.61,35.47,35.6,57150.0,20.9217,20.9924,20.9099,20.9865,57150.0
2010-11-11 11:20:00,35.61,35.61,35.44,35.51,71400.0,20.9924,20.9924,20.8922,20.9335,71400.0
2010-11-11 11:30:00,35.5,35.64,35.5,35.61,46950.0,20.9276,21.0101,20.9276,20.9924,46950.0
2010-11-11 11:40:00,35.6,35.71,35.55,35.69,77100.0,20.9865,21.0514,20.9571,21.0396,77100.0
2010-11-11 11:50:00,35.69,35.71,35.63,35.65,28800.0,21.0396,21.0514,21.0042,21.016,28800.0
2010-11-11 12:00:00,35.64,35.81,35.63,35.75,77550.0,21.0101,21.1103,21.0042,21.075,77550.0
2010-11-11 12:10:00,35.75,35.85,35.74,35.83,45750.0,21.075,21.1339,21.0691,21.1221,45750.0
2010-11-11 12:20:00,35.82,35.87,35.79,35.87,91500.0,21.1162,21.1457,21.0986,21.1457,91500.0
2010-11-11 12:30:00,35.87,35.87,35.76,35.81,35700.0,21.1457,21.1457,21.0809,21.1103,35700.0
2010-11-11 12:40:00,35.79,35.8,35.75,35.77,32550.0,21.0986,21.1044,21.075,21.0868,32550.0
2010-11-11 12:50:00,35.77,35.81,35.75,35.77,17250.0,21.0868,21.1103,21.075,21.0868,17250.0
2010-11-11 13:00:00,35.77,35.81,35.71,35.81,44250.0,21.0868,21.1103,21.0514,21.1103,44250.0
2010-11-11 13:10:00,35.8,35.84,35.79,35.8,33300.0,21.1044,21.128,21.0986,21.1044,33300.0
2010-11-11 13:20:00,35.8,35.83,35.79,35.79,43650.0,21.1044,21.1221,21.0986,21.0986,43650.0
2010-11-11 13:30:00,35.78,35.85,35.78,35.84,31200.0,21.0927,21.1339,21.0927,21.128,31200.0
2010-11-11 13:40:00,35.84,35.97,35.84,35.95,42600.0,21.128,21.2047,21.128,21.1929,42600.0
2010-11-11 13:50:00,35.96,35.99,35.89,35.93,42150.0,21.1988,21.2165,21.1575,21.1811,42150.0
2010-11-11 14:00:00,35.93,35.93,35.87,35.87,19200.0,21.1811,21.1811,21.1457,21.1457,19200.0
2010-11-11 14:10:00,35.87,35.96,35.86,35.96,29850.0,21.1457,21.1988,21.1398,21.1988,29850.0
2010-11-11 14:20:00,35.96,35.97,35.89,35.89,20700.0,21.1988,21.2047,21.1575,21.1575,20700.0
2010-11-11 14:30:00,35.89,36.0,35.89,35.98,64050.0,21.1575,21.2223,21.1575,21.2106,64050.0
2010-11-11 14:40:00,35.97,36.01,35.96,36.0,72600.0,21.2047,21.2282,21.1988,21.2223,72600.0
2010-11-11 14:50:00,35.99,36.0,35.93,35.93,91050.0,21.2165,21.2223,21.1811,21.1811,91050.0
2010-11-11 15:00:00,35.93,35.94,35.89,35.93,40800.0,21.1811,21.187,21.1575,21.1811,40800.0
2010-11-11 15:10:00,35.93,35.96,35.91,35.92,38400.0,21.1811,21.1988,21.1693,21.1752,38400.0
2010-11-11 15:20:00,35.92,35.95,35.84,35.88,69600.0,21.1752,21.1929,21.128,21.1516,69600.0
2010-11-11 15:30:00,35.88,35.88,35.78,35.86,133650.0,21.1516,21.1516,21.0927,21.1398,133650.0
2010-11-11 15:40:00,35.85,35.94,35.83,35.9,177600.0,21.1339,21.187,21.1221,21.1634,177600.0
2010-11-11 15:50:00,35.89,35.99,35.89,35.97,257550.0,21.1575,21.2165,21.1575,21.2047,257550.0
2010-11-12 09:30:00,35.67,35.67,35.34,35.61,89250.0,21.0278,21.0278,20.8333,20.9924,89250.0
2010-11-12 09:40:00,35.6,35.66,35.54,35.57,55650.0,20.9865,21.0219,20.9512,20.9689,55650.0
2010-11-12 09:50:00,35.57,35.67,35.56,35.58,59550.0,20.9689,21.0278,20.963,20.9748,59550.0
2010-11-12 10:00:00,35.59,35.6,35.49,35.57,33600.0,20.9806,20.9865,20.9217,20.9689,33600.0
2010-11-12 10:10:00,35.55,35.65,35.47,35.55,111300.0,20.9571,21.016,20.9099,20.9571,111300.0
2010-11-12 10:20:00,35.54,35.54,35.35,35.39,33600.0,20.9512,20.9512,20.8392,20.8627,33600.0
2010-11-12 10:30:00,35.37,35.43,35.21,35.29,107550.0,20.851,20.8863,20.7566,20.8038,107550.0
2010-11-12 10:40:00,35.28,35.33,35.21,35.25,67650.0,20.7979,20.8274,20.7566,20.7802,67650.0
2010-11-12 10:50:00,35.25,35.25,35.07,35.13,97500.0,20.7802,20.7802,20.6741,20.7095,97500.0
2010-11-12 11:00:00,35.13,35.2,35.09,35.17,60000.0,20.7095,20.7507,20.6859,20.7331,60000.0
2010-11-12 11:10:00,35.17,35.25,35.15,35.22,54750.0,20.7331,20.7802,20.7213,20.7625,54750.0
2010-11-12 11:20:00,35.23,35.35,35.21,35.33,21600.0,20.7684,20.8392,20.7566,20.8274,21600.0
2010-11-12 11:30:00,35.34,35.34,35.27,35.28,33900.0,20.8333,20.8333,20.792,20.7979,33900.0
2010-11-12 11:40:00,35.29,35.33,35.27,35.27,54600.0,20.8038,20.8274,20.792,20.792,54600.0
2010-11-12 11:50:00,35.27,35.28,35.22,35.24,92100.0,20.792,20.7979,20.7625,20.7743,92100.0
2010-11-12 12:00:00,35.23,35.25,35.15,35.23,45450.0,20.7684,20.7802,20.7213,20.7684,45450.0
2010-11-12 12:10:00,35.22,35.24,35.11,35.12,44400.0,20.7625,20.7743,20.6977,20.7036,44400.0
2010-11-12 12:20:00,35.13,35.13,35.01,35.02,70650.0,20.7095,20.7095,20.6387,20.6446,70650.0
2010-11-12 12:30:00,35.01,35.07,34.91,35.01,80250.0,20.6387,20.6741,20.5798,20.6387,80250.0
2010-11-12 12:40:00,35.01,35.01,34.88,34.88,58800.0,20.6387,20.6387,20.5621,20.5621,58800.0
2010-11-12 12:50:00,34.87,34.94,34.82,34.88,73800.0,20.5562,20.5975,20.5267,20.5621,73800.0
2010-11-12 13:00:00,34.87,34.95,34.85,34.92,54600.0,20.5562,20.6034,20.5444,20.5857,54600.0
2010-11-12 13:10:00,34.93,34.95,34.88,34.89,31800.0,20.5916,20.6034,20.5621,20.568,31800.0
2010-11-12 13:20:00,34.89,35.01,34.85,34.99,44400.0,20.568,20.6387,20.5444,20.6269,44400.0
2010-11-12 13:30:00,34.98,35.09,34.95,35.08,76800.0,20.621,20.6859,20.6034,20.68,76800.0
2010-11-12 13:40:00,35.07,35.09,34.99,35.01,43050.0,20.6741,20.6859,20.6269,20.6387,43050.0
2010-11-12 13:50:00,35.01,35.03,34.95,34.95,26100.0,20.6387,20.6505,20.6034,20.6034,26100.0
2010-11-12 14:00:00,34.95,34.99,34.91,34.97,37650.0,20.6034,20.6269,20.5798,20.6152,37650.0
2010-11-12 14:10:00,34.98,35.06,34.98,35.05,52050.0,20.621,20.6682,20.621,20.6623,52050.0
2010-11-12 14:20:00,35.05,35.1,35.03,35.07,52650.0,20.6623,20.6918,20.6505,20.6741,52650.0
2010-11-12 14:30:00,35.06,35.1,35.02,35.09,47250.0,20.6682,20.6918,20.6446,20.6859,47250.0
2010-11-12 14:40:00,35.09,35.17,35.04,35.17,46200.0,20.6859,20.7331,20.6564,20.7331,46200.0
2010-11-12 14:50:00,35.16,35.22,35.16,35.18,47250.0,20.7272,20.7625,20.7272,20.739,47250.0
2010-11-12 15:00:00,35.18,35.3,35.17,35.24,85050.0,20.739,20.8097,20.7331,20.7743,85050.0
2010-11-12 15:10:00,35.23,35.31,35.23,35.29,54000.0,20.7684,20.8156,20.7684,20.8038,54000.0
2010-11-12 15:20:00,35.29,35.31,35.16,35.19,99450.0,20.8038,20.8156,20.7272,20.7448,99450.0
2010-11-12 15:30:00,35.19,35.27,35.17,35.21,91800.0,20.7448,20.792,20.7331,20.7566,91800.0
2010-11-12 15:40:00,35.22,35.25,35.14,35.23,159750.0,20.7625,20.7802,20.7154,20.7684,159750.0
2010-11-12 15:50:00,35.23,35.25,35.14,35.21,292050.0,20.7684,20.7802,20.7154,20.7566,292050.0
2010-11-15 09:30:00,35.43,35.65,35.23,35.5,125250.0,20.8863,21.016,20.7684,20.9276,125250.0
2010-11-15 09:40:00,35.51,35.57,35.45,35.48,121500.0,20.9335,20.9689,20.8981,20.9158,121500.0
2010-11-15 09:50:00,35.48,35.49,35.31,35.32,68850.0,20.9158,20.9217,20.8156,20.8215,68850.0
2010-11-15 10:00:00,35.31,35.45,35.27,35.42,67200.0,20.8156,20.8981,20.792,20.8804,67200.0
2010-11-15 10:10:00,35.43,35.47,35.41,35.44,51900.0,20.8863,20.9099,20.8745,20.8922,51900.0
2010-11-15 10:20:00,35.44,35.5,35.4,35.45,33300.0,20.8922,20.9276,20.8686,20.8981,33300.0
2010-11-15 10:30:00,35.45,35.51,35.39,35.45,63150.0,20.8981,20.9335,20.8627,20.8981,63150.0
2010-11-15 10:40:00,35.46,35.48,35.43,35.46,39300.0,20.904,20.9158,20.8863,20.904,39300.0
2010-11-15 10:50:00,35.47,35.53,35.47,35.53,27450.0,20.9099,20.9453,20.9099,20.9453,27450.0
2010-11-15 11:00:00,35.53,35.58,35.41,35.46,43800.0,20.9453,20.9748,20.8745,20.904,43800.0
2010-11-15 11:10:00,35.48,35.61,35.47,35.6,37800.0,20.9158,20.9924,20.9099,20.9865,37800.0
2010-11-15 11:20:00,35.61,35.63,35.51,35.52,31500.0,20.9924,21.0042,20.9335,20.9394,31500.0
2010-11-15 11:30:00,35.53,35.57,35.51,35.53,117750.0,20.9453,20.9689,20.9335,20.9453,117750.0
2010-11-15 11:40:00,35.53,35.61,35.53,35.58,58200.0,20.9453,20.9924,20.9453,20.9748,58200.0
2010-11-15 11:50:00,35.59,35.63,35.56,35.59,34500.0,20.9806,21.0042,20.963,20.9806,34500.0
2010-11-15 12:00:00,35.59,35.61,35.46,35.46,39000.0,20.9806,20.9924,20.904,20.904,39000.0
2010-11-15 12:10:00,35.46,35.47,35.37,35.41,30000.0,20.904,20.9099,20.851,20.8745,30000.0
2010-11-15 12:20:00,35.43,35.45,35.33,35.44,45900.0,20.8863,20.8981,20.8274,20.8922,45900.0
2010-11-15 12:30:00,35.43,35.53,35.43,35.52,15000.0,20.8863,20.9453,20.8863,20.9394,15000.0
2010-11-15 12:40:00,35.53,35.53,35.46,35.49,25950.0,20.9453,20.9453,20.904,20.9217,25950.0
2010-11-15 12:50:00,35.49,35.57,35.49,35.57,20250.0,20.9217,20.9689,20.9217,20.9689,20250.0
2010-11-15 13:00:00,35.57,35.57,35.48,35.51,17850.0,20.9689,20.9689,20.9158,20.9335,17850.0
2010-11-15 13:10:00,35.51,35.52,35.46,35.47,51900.0,20.9335,20.9394,20.904,20.9099,51900.0
2010-11-15 13:20:00,35.47,35.55,35.46,35.52,43350.0,20.9099,20.9571,20.904,20.9394,43350.0
2010-11-15 13:30:00,35.51,35.54,35.49,35.49,34650.0,20.9335,20.9512,20.9217,20.9217,34650.0
2010-11-15 13:40:00,35.5,35.56,35.49,35.54,21150.0,20.9276,20.963,20.9217,20.9512,21150.0
2010-11-15 13:50:00,35.55,35.57,35.52,35.52,16800.0,20.9571,20.9689,20.9394,20.9394,16800.0
2010-11-15 14:00:00,35.51,35.57,35.51,35.53,15450.0,20.9335,20.9689,20.9335,20.9453,15450.0
2010-11-15 14:10:00,35.53,35.53,35.41,35.41,31950.0,20.9453,20.9453,20.8745,20.8745,31950.0
2010-11-15 14:20:00,35.41,35.43,35.38,35.43,23550.0,20.8745,20.8863,20.8569,20.8863,23550.0
2010-11-15 14:30:00,35.43,35.45,35.37,35.42,31650.0,20.8863,20.8981,20.851,20.8804,31650.0
2010-11-15 14:40:00,35.43,35.49,35.42,35.48,31800.0,20.8863,20.9217,20.8804,20.9158,31800.0
2010-11-15 14:50:00,35.49,35.52,35.48,35.49,27150.0,20.9217,20.9394,20.9158,20.9217,27150.0
2010-11-15 15:00:00,35.5,35.51,35.4,35.45,50100.0,20.9276,20.9335,20.8686,20.8981,50100.0
2010-11-15 15:10:00,35.45,35.47,35.29,35.33,101550.0,20.8981,20.9099,20.8038,20.8274,101550.0
2010-11-15 15:20:00,35.33,35.33,35.22,35.31,85350.0,20.8274,20.8274,20.7625,20.8156,85350.0
2010-11-15 15:30:00,35.31,35.31,35.23,35.27,102000.0,20.8156,20.8156,20.7684,20.792,102000.0
2010-11-15 15:40:00,35.27,35.29,35.21,35.21,225600.0,20.792,20.8038,20.7566,20.7566,225600.0
2010-11-15 15:50:00,35.21,35.25,35.18,35.21,304350.0,20.7566,20.7802,20.739,20.7566,304350.0
2010-11-16 09:30:00,34.98,34.98,34.79,34.8,113250.0,20.621,20.621,20.509,20.5149,113250.0
2010-11-16 09:40:00,34.82,35.02,34.81,34.81,87750.0,20.5267,20.6446,20.5208,20.5208,87750.0
2010-11-16 09:50:00,34.81,34.83,34.66,34.73,72300.0,20.5208,20.5326,20.4324,20.4737,72300.0
2010-11-16 10:00:00,34.71,34.9,34.67,34.87,68400.0,20.4619,20.5739,20.4383,20.5562,68400.0
2010-11-16 10:10:00,34.88,34.9,34.83,34.85,60600.0,20.5621,20.5739,20.5326,20.5444,60600.0
2010-11-16 10:20:00,34.85,34.88,34.81,34.85,84300.0,20.5444,20.5621,20.5208,20.5444,84300.0
2010-11-16 10:30:00,34.83,34.83,34.69,34.72,94200.0,20.5326,20.5326,20.4501,20.4678,94200.0
2010-11-16 10:40:00,34.72,34.79,34.69,34.77,81900.0,20.4678,20.509,20.4501,20.4973,81900.0
2010-11-16 10:50:00,34.75,34.75,34.56,34.62,106650.0,20.4855,20.4855,20.3735,20.4088,106650.0
2010-11-16 11:00:00,34.62,34.63,34.45,34.45,187500.0,20.4088,20.4147,20.3086,20.3086,187500.0
2010-11-16 11:10:00,34.44,34.51,34.27,34.31,155700.0,20.3027,20.344,20.2025,20.2261,155700.0
2010-11-16 11:20:00,34.31,34.38,34.31,34.36,83400.0,20.2261,20.2673,20.2261,20.2556,83400.0
2010-11-16 11:30:00,34.37,34.47,34.32,34.36,78000.0,20.2614,20.3204,20.232,20.2556,78000.0
2010-11-16 11:40:00,34.36,34.37,34.15,34.19,124800.0,20.2556,20.2614,20.1318,20.1553,124800.0
2010-11-16 11:50:00,34.19,34.25,34.14,34.24,171450.0,20.1553,20.1907,20.1259,20.1848,171450.0
2010-11-16 12:00:00,34.25,34.29,34.23,34.24,88800.0,20.1907,20.2143,20.1789,20.1848,88800.0
2010-11-16 12:10:00,34.23,34.33,34.15,34.26,55500.0,20.1789,20.2379,20.1318,20.1966,55500.0
2010-11-16 12:20:00,34.25,34.29,34.13,34.14,97050.0,20.1907,20.2143,20.12,20.1259,97050.0
2010-11-16 12:30:00,34.14,34.15,34.05,34.11,129750.0,20.1259,20.1318,20.0728,20.1082,129750.0
2010-11-16 12:40:00,34.11,34.13,34.01,34.04,100800.0,20.1082,20.12,20.0492,20.0669,100800.0
2010-11-16 12:50:00,34.05,34.22,34.03,34.22,122250.0,20.0728,20.173,20.061,20.173,122250.0
2010-11-16 13:00:00,34.21,34.31,34.21,34.29,54750.0,20.1671,20.2261,20.1671,20.2143,54750.0
2010-11-16 13:10:00,34.29,34.3,34.22,34.29,96900.0,20.2143,20.2202,20.173,20.2143,96900.0
2010-11-16 13:20:00,34.28,34.3,34.27,34.28,55050.0,20.2084,20.2202,20.2025,20.2084,55050.0
2010-11-16 13:30:00,34.28,34.35,34.25,34.35,114000.0,20.2084,20.2497,20.1907,20.2497,114000.0
2010-11-16 13:40:00,34.35,34.44,34.31,34.33,187650.0,20.2497,20.3027,20.2261,20.2379,187650.0
2010-11-16 13:50:00,34.33,34.33,34.3,34.31,105450.0,20.2379,20.2379,20.2202,20.2261,105450.0
2010-11-16 14:00:00,34.31,34.32,34.23,34.25,125550.0,20.2261,20.232,20.1789,20.1907,125550.0
2010-11-16 14:10:00,34.25,34.29,34.23,34.23,92550.0,20.1907,20.2143,20.1789,20.1789,92550.0
2010-11-16 14:20:00,34.23,34.29,34.17,34.18,172500.0,20.1789,20.2143,20.1435,20.1494,172500.0
2010-11-16 14:30:00,34.17,34.19,34.09,34.11,110400.0,20.1435,20.1553,20.0964,20.1082,110400.0
2010-11-16 14:40:00,34.11,34.17,34.07,34.16,58050.0,20.1082,20.1435,20.0846,20.1377,58050.0
2010-11-16 14:50:00,34.18,34.28,34.16,34.25,81000.0,20.1494,20.2084,20.1377,20.1907,81000.0
2010-11-16 15:00:00,34.25,34.31,34.25,34.27,99450.0,20.1907,20.2261,20.1907,20.2025,99450.0
2010-11-16 15:10:00,34.27,34.29,34.13,34.2,161100.0,20.2025,20.2143,20.12,20.1612,161100.0
2010-11-16 15:20:00,34.21,34.29,34.18,34.23,164250.0,20.1671,20.2143,20.1494,20.1789,164250.0
2010-11-16 15:30:00,34.23,34.28,34.19,34.25,213450.0,20.1789,20.2084,20.1553,20.1907,213450.0
2010-11-16 15:40:00,34.26,34.32,34.24,34.29,135600.0,20.1966,20.232,20.1848,20.2143,135600.0
2010-11-16 15:50:00,34.29,34.41,34.26,34.37,258000.0,20.2143,20.285,20.1966,20.2614,258000.0
2010-11-17 09:30:00,34.1,34.47,34.1,34.11,107400.0,20.149,20.3676,20.149,20.1549,107400.0
2010-11-17 09:40:00,34.17,34.34,34.03,34.29,65100.0,20.1903,20.2908,20.1076,20.2613,65100.0
2010-11-17 09:50:00,34.3,34.35,34.21,34.3,45600.0,20.2672,20.2967,20.214,20.2672,45600.0
2010-11-17 10:00:00,34.31,34.4,34.31,34.35,61050.0,20.2731,20.3262,20.2731,20.2967,61050.0
2010-11-17 10:10:00,34.34,34.43,34.3,34.37,44250.0,20.2908,20.344,20.2672,20.3085,44250.0
2010-11-17 10:20:00,34.37,34.47,34.37,34.47,45600.0,20.3085,20.3676,20.3085,20.3676,45600.0
2010-11-17 10:30:00,34.47,34.5,34.29,34.33,76050.0,20.3676,20.3853,20.2613,20.2849,76050.0
2010-11-17 10:40:00,34.34,34.45,34.34,34.4,47100.0,20.2908,20.3558,20.2908,20.3262,47100.0
2010-11-17 10:50:00,34.41,34.43,34.33,34.39,54300.0,20.3322,20.344,20.2849,20.3203,54300.0
2010-11-17 11:00:00,34.4,34.45,34.35,34.4,48600.0,20.3262,20.3558,20.2967,20.3262,48600.0
2010-11-17 11:10:00,34.41,34.55,34.39,34.52,49350.0,20.3322,20.4149,20.3203,20.3972,49350.0
2010-11-17 11:20:00,34.51,34.58,34.51,34.55,38250.0,20.3912,20.4326,20.3912,20.4149,38250.0
2010-11-17 11:30:00,34.55,34.57,34.51,34.57,37500.0,20.4149,20.4267,20.3912,20.4267,37500.0
2010-11-17 11:40:00,34.57,34.6,34.51,34.51,44850.0,20.4267,20.4444,20.3912,20.3912,44850.0
2010-11-17 11:50:00,34.52,34.65,34.51,34.64,50400.0,20.3972,20.474,20.3912,20.4681,50400.0
2010-11-17 12:00:00,34.63,34.65,34.53,34.53,31800.0,20.4622,20.474,20.4031,20.4031,31800.0
2010-11-17 12:10:00,34.53,34.55,34.45,34.46,28200.0,20.4031,20.4149,20.3558,20.3617,28200.0
2010-11-17 12:20:00,34.47,34.53,34.43,34.47,28500.0,20.3676,20.4031,20.344,20.3676,28500.0
2010-11-17 12:30:00,34.46,34.49,34.41,34.46,27450.0,20.3617,20.3794,20.3322,20.3617,27450.0
2010-11-17 12:40:00,34.47,34.53,34.43,34.52,48450.0,20.3676,20.4031,20.344,20.3972,48450.0
2010-11-17 12:50:00,34.52,34.55,34.47,34.47,38700.0,20.3972,20.4149,20.3676,20.3676,38700.0
2010-11-17 13:00:00,34.47,34.47,34.41,34.43,34050.0,20.3676,20.3676,20.3322,20.344,34050.0
2010-11-17 13:10:00,34.44,34.45,34.42,34.45,35250.0,20.3499,20.3558,20.3381,20.3558,35250.0
2010-11-17 13:20:00,34.45,34.48,34.44,34.46,32850.0,20.3558,20.3735,20.3499,20.3617,32850.0
2010-11-17 13:30:00,34.46,34.51,34.45,34.48,33000.0,20.3617,20.3912,20.3558,20.3735,33000.0
2010-11-17 13:40:00,34.48,34.48,34.39,34.42,60900.0,20.3735,20.3735,20.3203,20.3381,60900.0
2010-11-17 13:50:00,34.42,34.43,34.39,34.43,34650.0,20.3381,20.344,20.3203,20.344,34650.0
2010-11-17 14:00:00,34.43,34.49,34.43,34.47,37800.0,20.344,20.3794,20.344,20.3676,37800.0
2010-11-17 14:10:00,34.47,34.49,34.45,34.48,25500.0,20.3676,20.3794,20.3558,20.3735,25500.0
2010-11-17 14:20:00,34.48,34.52,34.45,34.51,41850.0,20.3735,20.3972,20.3558,20.3912,41850.0
2010-11-17 14:30:00,34.51,34.55,34.49,34.53,39600.0,20.3912,20.4149,20.3794,20.4031,39600.0
2010-11-17 14:40:00,34.53,34.57,34.53,34.55,32550.0,20.4031,20.4267,20.4031,20.4149,32550.0
2010-11-17 14:50:00,34.54,34.55,34.48,34.49,63900.0,20.409,20.4149,20.3735,20.3794,63900.0
2010-11-17 15:00:00,34.49,34.5,34.41,34.43,60450.0,20.3794,20.3853,20.3322,20.344,60450.0
2010-11-17 15:10:00,34.43,34.46,34.37,34.45,70500.0,20.344,20.3617,20.3085,20.3558,70500.0
2010-11-17 15:20:00,34.45,34.47,34.33,34.34,176850.0,20.3558,20.3676,20.2849,20.2908,176850.0
2010-11-17 15:30:00,34.35,34.51,34.35,34.46,95550.0,20.2967,20.3912,20.2967,20.3617,95550.0
2010-11-17 15:40:00,34.46,34.48,34.39,34.47,160050.0,20.3617,20.3735,20.3203,20.3676,160050.0
2010-11-17 15:50:00,34.47,34.49,34.43,34.43,209550.0,20.3676,20.3794,20.344,20.344,209550.0
2010-11-18 09:30:00,34.93,35.21,34.89,35.16,76500.0,20.6394,20.8049,20.6158,20.7753,76500.0
2010-11-18 09:40:00,35.16,35.3,35.12,35.29,47850.0,20.7753,20.858,20.7517,20.8521,47850.0
2010-11-18 09:50:00,35.29,35.29,35.17,35.26,63150.0,20.8521,20.8521,20.7812,20.8344,63150.0
2010-11-18 10:00:00,35.26,35.54,35.26,35.49,159300.0,20.8344,20.9999,20.8344,20.9703,159300.0
2010-11-18 10:10:00,35.47,35.63,35.47,35.54,110700.0,20.9585,21.053,20.9585,20.9999,110700.0
2010-11-18 10:20:00,35.53,35.72,35.49,35.67,93450.0,20.9939,21.1062,20.9703,21.0767,93450.0
2010-11-18 10:30:00,35.67,35.69,35.61,35.68,98100.0,21.0767,21.0885,21.0412,21.0826,98100.0
2010-11-18 10:40:00,35.68,35.78,35.67,35.76,120900.0,21.0826,21.1417,21.0767,21.1298,120900.0
2010-11-18 10:50:00,35.75,35.76,35.67,35.69,93600.0,21.1239,21.1298,21.0767,21.0885,93600.0
2010-11-18 11:00:00,35.7,35.77,35.66,35.66,49050.0,21.0944,21.1358,21.0708,21.0708,49050.0
2010-11-18 11:10:00,35.65,35.75,35.65,35.68,115050.0,21.0648,21.1239,21.0648,21.0826,115050.0
2010-11-18 11:20:00,35.68,35.71,35.67,35.69,42150.0,21.0826,21.1003,21.0767,21.0885,42150.0
2010-11-18 11:30:00,35.69,35.7,35.64,35.65,86100.0,21.0885,21.0944,21.0589,21.0648,86100.0
2010-11-18 11:40:00,35.65,35.65,35.55,35.57,71100.0,21.0648,21.0648,21.0058,21.0176,71100.0
2010-11-18 11:50:00,35.57,35.6,35.55,35.57,58950.0,21.0176,21.0353,21.0058,21.0176,58950.0
2010-11-18 12:00:00,35.58,35.71,35.57,35.71,112800.0,21.0235,21.1003,21.0176,21.1003,112800.0
2010-11-18 12:10:00,35.71,35.73,35.69,35.7,79350.0,21.1003,21.1121,21.0885,21.0944,79350.0
2010-11-18 12:20:00,35.7,35.71,35.65,35.65,53250.0,21.0944,21.1003,21.0648,21.0648,53250.0
2010-11-18 12:30:00,35.66,35.69,35.65,35.69,21300.0,21.0708,21.0885,21.0648,21.0885,21300.0
2010-11-18 12:40:00,35.69,35.71,35.67,35.68,21150.0,21.0885,21.1003,21.0767,21.0826,21150.0
2010-11-18 12:50:00,35.69,35.73,35.66,35.7,40950.0,21.0885,21.1121,21.0708,21.0944,40950.0
2010-11-18 13:00:00,35.69,35.69,35.65,35.65,25050.0,21.0885,21.0885,21.0648,21.0648,25050.0
2010-11-18 13:10:00,35.65,35.67,35.65,35.66,26850.0,21.0648,21.0767,21.0648,21.0708,26850.0
2010-11-18 13:20:00,35.66,35.67,35.63,35.65,82800.0,21.0708,21.0767,21.053,21.0648,82800.0
2010-11-18 13:30:00,35.65,35.69,35.62,35.67,127500.0,21.0648,21.0885,21.0471,21.0767,127500.0
2010-11-18 13:40:00,35.67,35.69,35.66,35.67,54600.0,21.0767,21.0885,21.0708,21.0767,54600.0
2010-11-18 13:50:00,35.67,35.73,35.64,35.65,51300.0,21.0767,21.1121,21.0589,21.0648,51300.0
2010-11-18 14:00:00,35.66,35.69,35.66,35.66,64800.0,21.0708,21.0885,21.0708,21.0708,64800.0
2010-11-18 14:10:00,35.66,35.69,35.66,35.69,103950.0,21.0708,21.0885,21.0708,21.0885,103950.0
2010-11-18 14:20:00,35.69,35.71,35.65,35.65,142200.0,21.0885,21.1003,21.0648,21.0648,142200.0
2010-11-18 14:30:00,35.65,35.69,35.65,35.68,92250.0,21.0648,21.0885,21.0648,21.0826,92250.0
2010-11-18 14:40:00,35.68,35.73,35.67,35.73,132600.0,21.0826,21.1121,21.0767,21.1121,132600.0
2010-11-18 14:50:00,35.72,35.72,35.66,35.67,84300.0,21.1062,21.1062,21.0708,21.0767,84300.0
2010-11-18 15:00:00,35.67,35.69,35.65,35.67,150450.0,21.0767,21.0885,21.0648,21.0767,150450.0
2010-11-18 15:10:00,35.67,35.69,35.66,35.67,157950.0,21.0767,21.0885,21.0708,21.0767,157950.0
2010-11-18 15:20:00,35.66,35.68,35.65,35.67,105750.0,21.0708,21.0826,21.0648,21.0767,105750.0
2010-11-18 15:30:00,35.67,35.67,35.62,35.65,297900.0,21.0767,21.0767,21.0471,21.0648,297900.0
2010-11-18 15:40:00,35.65,35.66,35.59,35.61,333150.0,21.0648,21.0708,21.0294,21.0412,333150.0
2010-11-18 15:50:00,35.62,35.62,35.55,35.62,556650.0,21.0471,21.0471,21.0058,21.0471,556650.0
2010-11-19 09:30:00,35.55,35.65,35.39,35.63,777000.0,21.0058,21.0648,20.9112,21.053,777000.0
2010-11-19 09:40:00,35.65,35.73,35.61,35.66,188100.0,21.0648,21.1121,21.0412,21.0708,188100.0
2010-11-19 09:50:00,35.67,35.68,35.61,35.67,126900.0,21.0767,21.0826,21.0412,21.0767,126900.0
2010-11-19 10:00:00,35.66,35.67,35.49,35.53,65550.0,21.0708,21.0767,20.9703,20.9939,65550.0
2010-11-19 10:10:00,35.53,35.65,35.52,35.61,63150.0,20.9939,21.0648,20.988,21.0412,63150.0
2010-11-19 10:20:00,35.61,35.64,35.58,35.61,61950.0,21.0412,21.0589,21.0235,21.0412,61950.0
2010-11-19 10:30:00,35.61,35.7,35.59,35.7,61950.0,21.0412,21.0944,21.0294,21.0944,61950.0
2010-11-19 10:40:00,35.7,35.89,35.7,35.89,68850.0,21.0944,21.2067,21.0944,21.2067,68850.0
2010-11-19 10:50:00,35.89,35.89,35.75,35.75,44100.0,21.2067,21.2067,21.1239,21.1239,44100.0
2010-11-19 11:00:00,35.75,35.83,35.73,35.82,33000.0,21.1239,21.1712,21.1121,21.1653,33000.0
2010-11-19 11:10:00,35.81,35.81,35.72,35.73,56550.0,21.1594,21.1594,21.1062,21.1121,56550.0
2010-11-19 11:20:00,35.74,35.77,35.72,35.75,38250.0,21.118,21.1358,21.1062,21.1239,38250.0
2010-11-19 11:30:00,35.75,35.78,35.73,35.75,30000.0,21.1239,21.1417,21.1121,21.1239,30000.0
2010-11-19 11:40:00,35.74,35.79,35.73,35.75,23550.0,21.118,21.1476,21.1121,21.1239,23550.0
2010-11-19 11:50:00,35.75,35.78,35.73,35.78,123900.0,21.1239,21.1417,21.1121,21.1417,123900.0
2010-11-19 12:00:00,35.79,35.87,35.79,35.87,39450.0,21.1476,21.1948,21.1476,21.1948,39450.0
2010-11-19 12:10:00,35.87,35.87,35.82,35.82,22950.0,21.1948,21.1948,21.1653,21.1653,22950.0
2010-11-19 12:20:00,35.82,35.83,35.8,35.8,13500.0,21.1653,21.1712,21.1535,21.1535,13500.0
2010-11-19 12:30:00,35.8,35.83,35.79,35.82,31950.0,21.1535,21.1712,21.1476,21.1653,31950.0
2010-11-19 12:40:00,35.82,35.89,35.82,35.89,24450.0,21.1653,21.2067,21.1653,21.2067,24450.0
2010-11-19 12:50:00,35.89,35.99,35.89,35.98,65100.0,21.2067,21.2657,21.2067,21.2598,65100.0
2010-11-19 13:00:00,35.97,36.02,35.95,35.99,37350.0,21.2539,21.2835,21.2421,21.2657,37350.0
2010-11-19 13:10:00,35.99,36.02,35.97,36.01,41700.0,21.2657,21.2835,21.2539,21.2776,41700.0
2010-11-19 13:20:00,36.01,36.03,35.97,35.97,24600.0,21.2776,21.2894,21.2539,21.2539,24600.0
2010-11-19 13:30:00,35.97,35.97,35.93,35.93,35550.0,21.2539,21.2539,21.2303,21.2303,35550.0
2010-11-19 13:40:00,35.93,35.93,35.89,35.9,23550.0,21.2303,21.2303,21.2067,21.2126,23550.0
2010-11-19 13:50:00,35.9,35.9,35.87,35.89,36750.0,21.2126,21.2126,21.1948,21.2067,36750.0
2010-11-19 14:00:00,35.89,36.09,35.89,36.07,126150.0,21.2067,21.3248,21.2067,21.313,126150.0
2010-11-19 14:10:00,36.07,36.11,36.05,36.07,44250.0,21.313,21.3367,21.3012,21.313,44250.0
2010-11-19 14:20:00,36.07,36.09,36.03,36.09,40500.0,21.313,21.3248,21.2894,21.3248,40500.0
2010-11-19 14:30:00,36.09,36.09,36.01,36.05,56400.0,21.3248,21.3248,21.2776,21.3012,56400.0
2010-11-19 14:40:00,36.05,36.12,36.05,36.11,34200.0,21.3012,21.3426,21.3012,21.3367,34200.0
2010-11-19 14:50:00,36.12,36.18,36.09,36.09,152100.0,21.3426,21.378,21.3248,21.3248,152100.0
2010-11-19 15:00:00,36.09,36.09,36.04,36.05,49950.0,21.3248,21.3248,21.2953,21.3012,49950.0
2010-11-19 15:10:00,36.05,36.07,36.02,36.02,94950.0,21.3012,21.313,21.2835,21.2835,94950.0
2010-11-19 15:20:00,36.02,36.03,35.97,35.97,80550.0,21.2835,21.2894,21.2539,21.2539,80550.0
2010-11-19 15:30:00,35.97,35.98,35.92,35.94,137250.0,21.2539,21.2598,21.2244,21.2362,137250.0
2010-11-19 15:40:00,35.93,36.11,35.93,36.09,270750.0,21.2303,21.3367,21.2303,21.3248,270750.0
2010-11-19 15:50:00,36.09,36.13,36.07,36.09,309750.0,21.3248,21.3485,21.313,21.3248,309750.0
2010-11-22 09:30:00,35.87,35.87,35.57,35.85,117450.0,21.1948,21.1948,21.0176,21.183,117450.0
2010-11-22 09:40:00,35.86,35.87,35.77,35.82,148500.0,21.1889,21.1948,21.1358,21.1653,148500.0
2010-11-22 09:50:00,35.82,35.87,35.82,35.85,218700.0,21.1653,21.1948,21.1653,21.183,218700.0
2010-11-22 10:00:00,35.86,35.87,35.83,35.86,73200.0,21.1889,21.1948,21.1712,21.1889,73200.0
2010-11-22 10:10:00,35.86,35.92,35.85,35.87,58350.0,21.1889,21.2244,21.183,21.1948,58350.0
2010-11-22 10:20:00,35.88,35.88,35.69,35.69,66150.0,21.2007,21.2007,21.0885,21.0885,66150.0
2010-11-22 10:30:00,35.67,35.68,35.49,35.6,82950.0,21.0767,21.0826,20.9703,21.0353,82950.0
2010-11-22 10:40:00,35.59,35.65,35.54,35.61,53400.0,21.0294,21.0648,20.9999,21.0412,53400.0
2010-11-22 10:50:00,35.63,35.69,35.58,35.59,21300.0,21.053,21.0885,21.0235,21.0294,21300.0
2010-11-22 11:00:00,35.59,35.64,35.55,35.63,38250.0,21.0294,21.0589,21.0058,21.053,38250.0
2010-11-22 11:10:00,35.63,35.76,35.61,35.76,18000.0,21.053,21.1298,21.0412,21.1298,18000.0
2010-11-22 11:20:00,35.75,35.81,35.75,35.77,24150.0,21.1239,21.1594,21.1239,21.1358,24150.0
2010-11-22 11:30:00,35.78,35.83,35.76,35.82,34350.0,21.1417,21.1712,21.1298,21.1653,34350.0
2010-11-22 11:40:00,35.82,35.83,35.81,35.82,26850.0,21.1653,21.1712,21.1594,21.1653,26850.0
2010-11-22 11:50:00,35.82,35.83,35.81,35.81,35250.0,21.1653,21.1712,21.1594,21.1594,35250.0
2010-11-22 12:00:00,35.79,35.82,35.78,35.81,45600.0,21.1476,21.1653,21.1417,21.1594,45600.0
2010-11-22 12:10:00,35.8,35.82,35.79,35.8,73800.0,21.1535,21.1653,21.1476,21.1535,73800.0
2010-11-22 12:20:00,35.8,35.81,35.63,35.64,96300.0,21.1535,21.1594,21.053,21.0589,96300.0
2010-11-22 12:30:00,35.63,35.63,35.47,35.52,152850.0,21.053,21.053,20.9585,20.988,152850.0
2010-11-22 12:40:00,35.52,35.53,35.42,35.47,66600.0,20.988,20.9939,20.9289,20.9585,66600.0
2010-11-22 12:50:00,35.47,35.51,35.43,35.45,43050.0,20.9585,20.9821,20.9349,20.9467,43050.0
2010-11-22 13:00:00,35.45,35.45,35.31,35.31,169650.0,20.9467,20.9467,20.8639,20.8639,169650.0
2010-11-22 13:10:00,35.33,35.36,35.29,35.35,212850.0,20.8758,20.8935,20.8521,20.8876,212850.0
2010-11-22 13:20:00,35.35,35.36,35.31,35.33,130050.0,20.8876,20.8935,20.8639,20.8758,130050.0
2010-11-22 13:30:00,35.33,35.45,35.33,35.44,116700.0,20.8758,20.9467,20.8758,20.9408,116700.0
2010-11-22 13:40:00,35.45,35.49,35.41,35.44,110400.0,20.9467,20.9703,20.923,20.9408,110400.0
2010-11-22 13:50:00,35.45,35.5,35.43,35.5,103950.0,20.9467,20.9762,20.9349,20.9762,103950.0
2010-11-22 14:00:00,35.5,35.55,35.49,35.51,100650.0,20.9762,21.0058,20.9703,20.9821,100650.0
2010-11-22 14:10:00,35.52,35.65,35.51,35.64,111750.0,20.988,21.0648,20.9821,21.0589,111750.0
2010-11-22 14:20:00,35.65,35.66,35.6,35.6,61500.0,21.0648,21.0708,21.0353,21.0353,61500.0
2010-11-22 14:30:00,35.61,35.67,35.59,35.67,36600.0,21.0412,21.0767,21.0294,21.0767,36600.0
2010-11-22 14:40:00,35.66,35.79,35.65,35.76,126150.0,21.0708,21.1476,21.0648,21.1298,126150.0
2010-11-22 14:50:00,35.77,35.81,35.75,35.8,68100.0,21.1358,21.1594,21.1239,21.1535,68100.0
2010-11-22 15:00:00,35.81,35.83,35.77,35.77,56550.0,21.1594,21.1712,21.1358,21.1358,56550.0
2010-11-22 15:10:00,35.78,35.78,35.75,35.77,58500.0,21.1417,21.1417,21.1239,21.1358,58500.0
2010-11-22 15:20:00,35.77,35.77,35.69,35.71,87750.0,21.1358,21.1358,21.0885,21.1003,87750.0
2010-11-22 15:30:00,35.72,35.77,35.68,35.77,92850.0,21.1062,21.1358,21.0826,21.1358,92850.0
2010-11-22 15:40:00,35.77,35.83,35.77,35.82,165750.0,21.1358,21.1712,21.1358,21.1653,165750.0
2010-11-22 15:50:00,35.82,35.84,35.79,35.83,203400.0,21.1653,21.1771,21.1476,21.1712,203400.0
2010-11-23 09:30:00,35.23,35.24,34.84,35.24,180300.0,20.8167,20.8226,20.5862,20.8226,180300.0
2010-11-23 09:40:00,35.22,35.31,35.15,35.17,65850.0,20.8108,20.8639,20.7694,20.7812,65850.0
2010-11-23 09:50:00,35.16,35.17,34.92,34.99,212250.0,20.7753,20.7812,20.6335,20.6749,212250.0
2010-11-23 10:00:00,35.0,35.11,34.91,35.05,138450.0,20.6808,20.7458,20.6276,20.7103,138450.0
2010-11-23 10:10:00,35.05,35.21,34.98,35.14,103350.0,20.7103,20.8049,20.669,20.7635,103350.0
2010-11-23 10:20:00,35.15,35.18,35.1,35.17,64050.0,20.7694,20.7871,20.7399,20.7812,64050.0
2010-11-23 10:30:00,35.16,35.26,35.09,35.26,69000.0,20.7753,20.8344,20.734,20.8344,69000.0
2010-11-23 10:40:00,35.25,35.34,35.23,35.25,54750.0,20.8285,20.8817,20.8167,20.8285,54750.0
2010-11-23 10:50:00,35.24,35.3,35.17,35.29,35700.0,20.8226,20.858,20.7812,20.8521,35700.0
2010-11-23 11:00:00,35.3,35.3,35.14,35.15,66450.0,20.858,20.858,20.7635,20.7694,66450.0
2010-11-23 11:10:00,35.16,35.17,35.12,35.15,70800.0,20.7753,20.7812,20.7517,20.7694,70800.0
2010-11-23 11:20:00,35.13,35.16,35.07,35.07,84000.0,20.7576,20.7753,20.7221,20.7221,84000.0
2010-11-23 11:30:00,35.07,35.13,35.03,35.09,71250.0,20.7221,20.7576,20.6985,20.734,71250.0
2010-11-23 11:40:00,35.09,35.15,35.09,35.15,66300.0,20.734,20.7694,20.734,20.7694,66300.0
2010-11-23 11:50:00,35.14,35.18,35.13,35.15,65850.0,20.7635,20.7871,20.7576,20.7694,65850.0
2010-11-23 12:00:00,35.15,35.15,35.05,35.15,45900.0,20.7694,20.7694,20.7103,20.7694,45900.0
2010-11-23 12:10:00,35.16,35.18,35.07,35.08,38250.0,20.7753,20.7871,20.7221,20.728,38250.0
2010-11-23 12:20:00,35.08,35.11,35.06,35.1,37800.0,20.728,20.7458,20.7162,20.7399,37800.0
2010-11-23 12:30:00,35.11,35.15,35.07,35.13,65700.0,20.7458,20.7694,20.7221,20.7576,65700.0
2010-11-23 12:40:00,35.13,35.17,35.11,35.11,40950.0,20.7576,20.7812,20.7458,20.7458,40950.0
2010-11-23 12:50:00,35.11,35.19,35.11,35.17,36750.0,20.7458,20.793,20.7458,20.7812,36750.0
2010-11-23 13:00:00,35.16,35.18,35.12,35.13,34500.0,20.7753,20.7871,20.7517,20.7576,34500.0
2010-11-23 13:10:00,35.14,35.17,35.08,35.11,45600.0,20.7635,20.7812,20.728,20.7458,45600.0
2010-11-23 13:20:00,35.09,35.2,35.09,35.19,40800.0,20.734,20.799,20.734,20.793,40800.0
2010-11-23 13:30:00,35.19,35.22,35.14,35.14,27000.0,20.793,20.8108,20.7635,20.7635,27000.0
2010-11-23 13:40:00,35.14,35.19,35.09,35.11,57750.0,20.7635,20.793,20.734,20.7458,57750.0
2010-11-23 13:50:00,35.1,35.12,35.07,35.07,37950.0,20.7399,20.7517,20.7221,20.7221,37950.0
2010-11-23 14:00:00,35.09,35.16,35.07,35.1,55800.0,20.734,20.7753,20.7221,20.7399,55800.0
2010-11-23 14:10:00,35.1,35.2,35.05,35.05,82500.0,20.7399,20.799,20.7103,20.7103,82500.0
2010-11-23 14:20:00,35.05,35.11,35.02,35.1,59700.0,20.7103,20.7458,20.6926,20.7399,59700.0
2010-11-23 14:30:00,35.11,35.11,35.06,35.07,37500.0,20.7458,20.7458,20.7162,20.7221,37500.0
2010-11-23 14:40:00,35.06,35.13,35.06,35.11,67950.0,20.7162,20.7576,20.7162,20.7458,67950.0
2010-11-23 14:50:00,35.12,35.18,35.11,35.15,54900.0,20.7517,20.7871,20.7458,20.7694,54900.0
2010-11-23 15:00:00,35.15,35.21,35.1,35.17,75000.0,20.7694,20.8049,20.7399,20.7812,75000.0
2010-11-23 15:10:00,35.17,35.21,35.11,35.18,121800.0,20.7812,20.8049,20.7458,20.7871,121800.0
2010-11-23 15:20:00,35.18,35.19,35.15,35.19,73950.0,20.7871,20.793,20.7694,20.793,73950.0
2010-11-23 15:30:00,35.18,35.23,35.18,35.22,140250.0,20.7871,20.8167,20.7871,20.8108,140250.0
2010-11-23 15:40:00,35.21,35.25,35.18,35.19,147750.0,20.8049,20.8285,20.7871,20.793,147750.0
2010-11-23 15:50:00,35.19,35.3,35.15,35.19,399450.0,20.793,20.858,20.7694,20.793,399450.0
2010-11-24 09:30:00,35.48,36.07,35.46,36.03,131700.0,20.9644,21.313,20.9526,21.2894,131700.0
2010-11-24 09:40:00,36.03,36.16,36.01,36.08,82050.0,21.2894,21.3662,21.2776,21.3189,82050.0
2010-11-24 09:50:00,36.07,36.15,36.01,36.05,108750.0,21.313,21.3603,21.2776,21.3012,108750.0
2010-11-24 10:00:00,36.05,36.06,35.93,36.05,149400.0,21.3012,21.3071,21.2303,21.3012,149400.0
2010-11-24 10:10:00,36.06,36.28,36.05,36.26,114750.0,21.3071,21.4371,21.3012,21.4253,114750.0
2010-11-24 10:20:00,36.26,36.53,36.25,36.48,135750.0,21.4253,21.5848,21.4194,21.5553,135750.0
2010-11-24 10:30:00,36.49,36.59,36.45,36.59,162900.0,21.5612,21.6203,21.5376,21.6203,162900.0
2010-11-24 10:40:00,36.59,36.73,36.55,36.7,164550.0,21.6203,21.703,21.5966,21.6853,164550.0
2010-11-24 10:50:00,36.71,36.76,36.69,36.73,160350.0,21.6912,21.7207,21.6794,21.703,160350.0
2010-11-24 11:00:00,36.75,36.83,36.67,36.81,85200.0,21.7148,21.7621,21.6675,21.7503,85200.0
2010-11-24 11:10:00,36.81,36.85,36.79,36.83,84450.0,21.7503,21.7739,21.7384,21.7621,84450.0
2010-11-24 11:20:00,36.83,36.85,36.77,36.8,70950.0,21.7621,21.7739,21.7266,21.7444,70950.0
2010-11-24 11:30:00,36.81,36.89,36.78,36.85,90750.0,21.7503,21.7975,21.7325,21.7739,90750.0
2010-11-24 11:40:00,36.84,36.92,36.79,36.8,67050.0,21.768,21.8153,21.7384,21.7444,67050.0
2010-11-24 11:50:00,36.79,36.79,36.71,36.73,67050.0,21.7384,21.7384,21.6912,21.703,67050.0
2010-11-24 12:00:00,36.74,36.75,36.68,36.69,100350.0,21.7089,21.7148,21.6735,21.6794,100350.0
2010-11-24 12:10:00,36.7,36.75,36.7,36.73,104250.0,21.6853,21.7148,21.6853,21.703,104250.0
2010-11-24 12:20:00,36.73,36.75,36.72,36.73,42300.0,21.703,21.7148,21.6971,21.703,42300.0
2010-11-24 12:30:00,36.73,36.87,36.73,36.86,57450.0,21.703,21.7857,21.703,21.7798,57450.0
2010-11-24 12:40:00,36.87,36.88,36.83,36.85,39600.0,21.7857,21.7916,21.7621,21.7739,39600.0
2010-11-24 12:50:00,36.85,36.93,36.85,36.91,35550.0,21.7739,21.8212,21.7739,21.8094,35550.0
2010-11-24 13:00:00,36.91,36.91,36.81,36.83,31500.0,21.8094,21.8094,21.7503,21.7621,31500.0
2010-11-24 13:10:00,36.83,36.87,36.83,36.85,25050.0,21.7621,21.7857,21.7621,21.7739,25050.0
2010-11-24 13:20:00,36.86,36.99,36.84,36.99,103500.0,21.7798,21.8566,21.768,21.8566,103500.0
2010-11-24 13:30:00,36.98,37.0,36.95,36.96,79500.0,21.8507,21.8625,21.833,21.8389,79500.0
2010-11-24 13:40:00,36.95,36.95,36.79,36.81,61350.0,21.833,21.833,21.7384,21.7503,61350.0
2010-11-24 13:50:00,36.8,36.81,36.78,36.79,51150.0,21.7444,21.7503,21.7325,21.7384,51150.0
2010-11-24 14:00:00,36.78,36.81,36.77,36.77,35700.0,21.7325,21.7503,21.7266,21.7266,35700.0
2010-11-24 14:10:00,36.77,36.77,36.67,36.68,41850.0,21.7266,21.7266,21.6675,21.6735,41850.0
2010-11-24 14:20:00,36.68,36.75,36.68,36.73,85950.0,21.6735,21.7148,21.6735,21.703,85950.0
2010-11-24 14:30:00,36.73,36.76,36.71,36.71,60750.0,21.703,21.7207,21.6912,21.6912,60750.0
2010-11-24 14:40:00,36.71,36.79,36.71,36.74,34050.0,21.6912,21.7384,21.6912,21.7089,34050.0
2010-11-24 14:50:00,36.74,36.8,36.71,36.8,65700.0,21.7089,21.7444,21.6912,21.7444,65700.0
2010-11-24 15:00:00,36.8,36.88,36.79,36.87,58800.0,21.7444,21.7916,21.7384,21.7857,58800.0
2010-11-24 15:10:00,36.87,36.88,36.75,36.76,41700.0,21.7857,21.7916,21.7148,21.7207,41700.0
2010-11-24 15:20:00,36.76,36.83,36.75,36.79,114900.0,21.7207,21.7621,21.7148,21.7384,114900.0
2010-11-24 15:30:00,36.79,36.79,36.69,36.69,197850.0,21.7384,21.7384,21.6794,21.6794,197850.0
2010-11-24 15:40:00,36.7,36.73,36.65,36.73,199350.0,21.6853,21.703,21.6557,21.703,199350.0
2010-11-24 15:50:00,36.73,36.85,36.71,36.79,353550.0,21.703,21.7739,21.6912,21.7384,353550.0
2010-11-26 09:30:00,36.46,36.49,36.04,36.35,100200.0,21.5435,21.5612,21.2953,21.4785,100200.0
2010-11-26 09:40:00,36.38,36.53,36.38,36.53,38250.0,21.4962,21.5848,21.4962,21.5848,38250.0
2010-11-26 09:50:00,36.51,36.67,36.49,36.53,78600.0,21.573,21.6675,21.5612,21.5848,78600.0
2010-11-26 10:00:00,36.53,36.55,36.48,36.52,49650.0,21.5848,21.5966,21.5553,21.5789,49650.0
2010-11-26 10:10:00,36.53,36.61,36.51,36.53,54300.0,21.5848,21.6321,21.573,21.5848,54300.0
2010-11-26 10:20:00,36.53,36.55,36.46,36.46,34950.0,21.5848,21.5966,21.5435,21.5435,34950.0
2010-11-26 10:30:00,36.46,36.49,36.41,36.49,42150.0,21.5435,21.5612,21.5139,21.5612,42150.0
2010-11-26 10:40:00,36.49,36.51,36.43,36.47,67350.0,21.5612,21.573,21.5257,21.5494,67350.0
2010-11-26 10:50:00,36.46,36.47,36.39,36.41,26100.0,21.5435,21.5494,21.5021,21.5139,26100.0
2010-11-26 11:00:00,36.41,36.48,36.39,36.48,30000.0,21.5139,21.5553,21.5021,21.5553,30000.0
2010-11-26 11:10:00,36.48,36.55,36.45,36.52,31800.0,21.5553,21.5966,21.5376,21.5789,31800.0
2010-11-26 11:20:00,36.52,36.53,36.47,36.47,31800.0,21.5789,21.5848,21.5494,21.5494,31800.0
2010-11-26 11:30:00,36.48,36.51,36.46,36.48,40650.0,21.5553,21.573,21.5435,21.5553,40650.0
2010-11-26 11:40:00,36.48,36.5,36.45,36.49,43200.0,21.5553,21.5671,21.5376,21.5612,43200.0
2010-11-26 11:50:00,36.49,36.5,36.45,36.49,58950.0,21.5612,21.5671,21.5376,21.5612,58950.0
2010-11-26 12:00:00,36.49,36.49,36.42,36.47,56100.0,21.5612,21.5612,21.5198,21.5494,56100.0
2010-11-26 12:10:00,36.47,36.51,36.47,36.49,33000.0,21.5494,21.573,21.5494,21.5612,33000.0
2010-11-26 12:20:00,36.49,36.51,36.49,36.51,26850.0,21.5612,21.573,21.5612,21.573,26850.0
2010-11-26 12:30:00,36.51,36.55,36.51,36.53,49500.0,21.573,21.5966,21.573,21.5848,49500.0
2010-11-26 12:40:00,36.53,36.53,36.49,36.51,101700.0,21.5848,21.5848,21.5612,21.573,101700.0
2010-11-26 12:50:00,36.51,36.51,36.45,36.47,134850.0,21.573,21.573,21.5376,21.5494,134850.0
2010-11-29 09:30:00,36.09,36.13,35.83,35.83,96750.0,21.3248,21.3485,21.1712,21.1712,96750.0
2010-11-29 09:40:00,35.84,36.01,35.75,35.83,45600.0,21.1771,21.2776,21.1239,21.1712,45600.0
2010-11-29 09:50:00,35.83,35.89,35.47,35.53,88800.0,21.1712,21.2067,20.9585,20.9939,88800.0
2010-11-29 10:00:00,35.51,35.67,35.43,35.65,91800.0,20.9821,21.0767,20.9349,21.0648,91800.0
2010-11-29 10:10:00,35.66,35.77,35.6,35.71,75600.0,21.0708,21.1358,21.0353,21.1003,75600.0
2010-11-29 10:20:00,35.71,35.77,35.68,35.75,80100.0,21.1003,21.1358,21.0826,21.1239,80100.0
2010-11-29 10:30:00,35.75,35.99,35.75,35.97,127500.0,21.1239,21.2657,21.1239,21.2539,127500.0
2010-11-29 10:40:00,35.98,36.05,35.85,35.87,82950.0,21.2598,21.3012,21.183,21.1948,82950.0
2010-11-29 10:50:00,35.87,35.9,35.67,35.74,75150.0,21.1948,21.2126,21.0767,21.118,75150.0
2010-11-29 11:00:00,35.74,35.85,35.71,35.81,72300.0,21.118,21.183,21.1003,21.1594,72300.0
2010-11-29 11:10:00,35.82,35.89,35.77,35.79,46500.0,21.1653,21.2067,21.1358,21.1476,46500.0
2010-11-29 11:20:00,35.8,35.87,35.79,35.85,91950.0,21.1535,21.1948,21.1476,21.183,91950.0
2010-11-29 11:30:00,35.85,35.91,35.75,35.75,70950.0,21.183,21.2185,21.1239,21.1239,70950.0
2010-11-29 11:40:00,35.75,35.75,35.63,35.67,89700.0,21.1239,21.1239,21.053,21.0767,89700.0
2010-11-29 11:50:00,35.67,35.7,35.61,35.65,49200.0,21.0767,21.0944,21.0412,21.0648,49200.0
2010-11-29 12:00:00,35.66,35.82,35.66,35.8,54150.0,21.0708,21.1653,21.0708,21.1535,54150.0
2010-11-29 12:10:00,35.79,35.87,35.78,35.78,34800.0,21.1476,21.1948,21.1417,21.1417,34800.0
2010-11-29 12:20:00,35.79,35.86,35.79,35.79,26850.0,21.1476,21.1889,21.1476,21.1476,26850.0
2010-11-29 12:30:00,35.79,35.79,35.73,35.76,33150.0,21.1476,21.1476,21.1121,21.1298,33150.0
2010-11-29 12:40:00,35.77,35.84,35.75,35.8,62250.0,21.1358,21.1771,21.1239,21.1535,62250.0
2010-11-29 12:50:00,35.79,35.79,35.75,35.77,22500.0,21.1476,21.1476,21.1239,21.1358,22500.0
2010-11-29 13:00:00,35.77,35.79,35.69,35.7,31050.0,21.1358,21.1476,21.0885,21.0944,31050.0
2010-11-29 13:10:00,35.71,35.73,35.71,35.72,19800.0,21.1003,21.1121,21.1003,21.1062,19800.0
2010-11-29 13:20:00,35.71,35.73,35.67,35.72,39000.0,21.1003,21.1121,21.0767,21.1062,39000.0
2010-11-29 13:30:00,35.72,35.75,35.68,35.68,45600.0,21.1062,21.1239,21.0826,21.0826,45600.0
2010-11-29 13:40:00,35.68,35.81,35.68,35.81,46650.0,21.0826,21.1594,21.0826,21.1594,46650.0
2010-11-29 13:50:00,35.81,35.83,35.79,35.8,23400.0,21.1594,21.1712,21.1476,21.1535,23400.0
2010-11-29 14:00:00,35.79,35.87,35.79,35.86,41100.0,21.1476,21.1948,21.1476,21.1889,41100.0
2010-11-29 14:10:00,35.86,35.88,35.78,35.85,48450.0,21.1889,21.2007,21.1417,21.183,48450.0
2010-11-29 14:20:00,35.85,36.01,35.8,35.99,69450.0,21.183,21.2776,21.1535,21.2657,69450.0
2010-11-29 14:30:00,35.99,36.1,35.96,36.07,115500.0,21.2657,21.3307,21.248,21.313,115500.0
2010-11-29 14:40:00,36.07,36.17,36.05,36.14,69600.0,21.313,21.3721,21.3012,21.3544,69600.0
2010-11-29 14:50:00,36.14,36.17,36.07,36.14,69450.0,21.3544,21.3721,21.313,21.3544,69450.0
2010-11-29 15:00:00,36.13,36.21,36.1,36.18,72600.0,21.3485,21.3957,21.3307,21.378,72600.0
2010-11-29 15:10:00,36.17,36.23,36.1,36.22,102450.0,21.3721,21.4076,21.3307,21.4016,102450.0
2010-11-29 15:20:00,36.23,36.23,36.15,36.16,139200.0,21.4076,21.4076,21.3603,21.3662,139200.0
2010-11-29 15:30:00,36.16,36.16,36.09,36.15,98700.0,21.3662,21.3662,21.3248,21.3603,98700.0
2010-11-29 15:40:00,36.15,36.22,36.12,36.21,231900.0,21.3603,21.4016,21.3426,21.3957,231900.0
2010-11-29 15:50:00,36.21,36.23,36.09,36.13,262650.0,21.3957,21.4076,21.3248,21.3485,262650.0
2010-11-30 09:30:00,35.69,35.71,35.32,35.33,161700.0,21.0885,21.1003,20.8699,20.8758,161700.0
2010-11-30 09:40:00,35.35,35.39,35.21,35.37,226050.0,20.8876,20.9112,20.8049,20.8994,226050.0
2010-11-30 09:50:00,35.37,35.59,35.35,35.57,112950.0,20.8994,21.0294,20.8876,21.0176,112950.0
2010-11-30 10:00:00,35.6,35.75,35.57,35.63,124650.0,21.0353,21.1239,21.0176,21.053,124650.0
2010-11-30 10:10:00,35.63,35.78,35.6,35.74,119400.0,21.053,21.1417,21.0353,21.118,119400.0
2010-11-30 10:20:00,35.71,36.08,35.67,36.02,257400.0,21.1003,21.3189,21.0767,21.2835,257400.0
2010-11-30 10:30:00,36.01,36.01,35.83,35.84,103500.0,21.2776,21.2776,21.1712,21.1771,103500.0
2010-11-30 10:40:00,35.83,35.85,35.73,35.77,111900.0,21.1712,21.183,21.1121,21.1358,111900.0
2010-11-30 10:50:00,35.75,35.75,35.65,35.75,71700.0,21.1239,21.1239,21.0648,21.1239,71700.0
2010-11-30 11:00:00,35.75,35.78,35.67,35.7,83850.0,21.1239,21.1417,21.0767,21.0944,83850.0
2010-11-30 11:10:00,35.71,35.77,35.61,35.76,96150.0,21.1003,21.1358,21.0412,21.1298,96150.0
2010-11-30 11:20:00,35.76,35.77,35.68,35.7,69750.0,21.1298,21.1358,21.0826,21.0944,69750.0
2010-11-30 11:30:00,35.71,35.71,35.57,35.67,85200.0,21.1003,21.1003,21.0176,21.0767,85200.0
2010-11-30 11:40:00,35.67,35.77,35.65,35.66,52500.0,21.0767,21.1358,21.0648,21.0708,52500.0
2010-11-30 11:50:00,35.66,35.81,35.64,35.76,69750.0,21.0708,21.1594,21.0589,21.1298,69750.0
2010-11-30 12:00:00,35.77,35.86,35.75,35.76,57750.0,21.1358,21.1889,21.1239,21.1298,57750.0
2010-11-30 12:10:00,35.77,35.81,35.74,35.75,47850.0,21.1358,21.1594,21.118,21.1239,47850.0
2010-11-30 12:20:00,35.74,35.81,35.74,35.81,37650.0,21.118,21.1594,21.118,21.1594,37650.0
2010-11-30 12:30:00,35.81,35.81,35.73,35.8,74250.0,21.1594,21.1594,21.1121,21.1535,74250.0
2010-11-30 12:40:00,35.79,35.97,35.77,35.93,135600.0,21.1476,21.2539,21.1358,21.2303,135600.0
2010-11-30 12:50:00,35.93,35.99,35.86,35.87,89250.0,21.2303,21.2657,21.1889,21.1948,89250.0
2010-11-30 13:00:00,35.87,36.01,35.84,36.0,96900.0,21.1948,21.2776,21.1771,21.2717,96900.0
2010-11-30 13:10:00,36.0,36.07,35.96,36.05,58500.0,21.2717,21.313,21.248,21.3012,58500.0
2010-11-30 13:20:00,36.05,36.11,36.04,36.1,119550.0,21.3012,21.3367,21.2953,21.3307,119550.0
2010-11-30 13:30:00,36.1,36.14,36.07,36.07,50250.0,21.3307,21.3544,21.313,21.313,50250.0
2010-11-30 13:40:00,36.07,36.09,35.93,35.95,74400.0,21.313,21.3248,21.2303,21.2421,74400.0
2010-11-30 13:50:00,35.95,35.99,35.93,35.96,48600.0,21.2421,21.2657,21.2303,21.248,48600.0
2010-11-30 14:00:00,35.97,36.03,35.93,36.02,64500.0,21.2539,21.2894,21.2303,21.2835,64500.0
2010-11-30 14:10:00,36.02,36.06,35.99,36.03,99600.0,21.2835,21.3071,21.2657,21.2894,99600.0
2010-11-30 14:20:00,36.03,36.05,35.83,35.87,105000.0,21.2894,21.3012,21.1712,21.1948,105000.0
2010-11-30 14:30:00,35.87,35.89,35.81,35.83,75900.0,21.1948,21.2067,21.1594,21.1712,75900.0
2010-11-30 14:40:00,35.82,35.96,35.81,35.92,96150.0,21.1653,21.248,21.1594,21.2244,96150.0
2010-11-30 14:50:00,35.92,36.04,35.9,36.02,103200.0,21.2244,21.2953,21.2126,21.2835,103200.0
2010-11-30 15:00:00,36.02,36.03,35.97,35.99,86100.0,21.2835,21.2894,21.2539,21.2657,86100.0
2010-11-30 15:10:00,35.99,36.06,35.91,36.05,99300.0,21.2657,21.3071,21.2185,21.3012,99300.0
2010-11-30 15:20:00,36.06,36.09,35.97,36.05,184200.0,21.3071,21.3248,21.2539,21.3012,184200.0
2010-11-30 15:30:00,36.06,36.07,35.97,36.0,145500.0,21.3071,21.313,21.2539,21.2717,145500.0
2010-11-30 15:40:00,36.0,36.01,35.87,35.87,258000.0,21.2717,21.2776,21.1948,21.1948,258000.0
2010-11-30 15:50:00,35.87,35.97,35.86,35.91,295650.0,21.1948,21.2539,21.1889,21.2185,295650.0
2010-12-01 09:30:00,36.99,37.77,36.85,37.6,711150.0,21.8566,22.3175,21.7739,22.2171,711150.0
2010-12-01 09:40:00,37.6,37.61,37.3,37.4,406500.0,22.2171,22.223,22.0398,22.0989,406500.0
2010-12-01 09:50:00,37.39,37.63,37.39,37.59,260250.0,22.093,22.2348,22.093,22.2112,260250.0
2010-12-01 10:00:00,37.61,37.67,37.51,37.6,330150.0,22.223,22.2584,22.1639,22.2171,330150.0
2010-12-01 10:10:00,37.6,37.64,37.47,37.6,258300.0,22.2171,22.2407,22.1402,22.2171,258300.0
2010-12-01 10:20:00,37.59,37.61,37.46,37.59,235650.0,22.2112,22.223,22.1343,22.2112,235650.0
2010-12-01 10:30:00,37.6,37.61,37.47,37.56,250200.0,22.2171,22.223,22.1402,22.1934,250200.0
2010-12-01 10:40:00,37.57,37.6,37.53,37.57,129000.0,22.1993,22.2171,22.1757,22.1993,129000.0
2010-12-01 10:50:00,37.57,37.57,37.43,37.49,123300.0,22.1993,22.1993,22.1166,22.1521,123300.0
2010-12-01 11:00:00,37.49,37.49,37.41,37.45,102600.0,22.1521,22.1521,22.1048,22.1284,102600.0
2010-12-01 11:10:00,37.45,37.47,37.35,37.38,65250.0,22.1284,22.1402,22.0693,22.0871,65250.0
2010-12-01 11:20:00,37.38,37.43,37.32,37.4,82200.0,22.0871,22.1166,22.0516,22.0989,82200.0
2010-12-01 11:30:00,37.4,37.43,37.39,37.39,53550.0,22.0989,22.1166,22.093,22.093,53550.0
2010-12-01 11:40:00,37.39,37.41,37.39,37.39,46950.0,22.093,22.1048,22.093,22.093,46950.0
2010-12-01 11:50:00,37.4,37.58,37.39,37.56,158850.0,22.0989,22.2052,22.093,22.1934,158850.0
2010-12-01 12:00:00,37.56,37.59,37.46,37.47,102300.0,22.1934,22.2112,22.1343,22.1402,102300.0
2010-12-01 12:10:00,37.47,37.5,37.37,37.37,73200.0,22.1402,22.158,22.0812,22.0812,73200.0
2010-12-01 12:20:00,37.38,37.49,37.37,37.47,76200.0,22.0871,22.1521,22.0812,22.1402,76200.0
2010-12-01 12:30:00,37.48,37.51,37.45,37.45,53100.0,22.1462,22.1639,22.1284,22.1284,53100.0
2010-12-01 12:40:00,37.46,37.47,37.4,37.45,44700.0,22.1343,22.1402,22.0989,22.1284,44700.0
2010-12-01 12:50:00,37.45,37.48,37.44,37.45,33000.0,22.1284,22.1462,22.1225,22.1284,33000.0
2010-12-01 13:00:00,37.45,37.47,37.44,37.45,50400.0,22.1284,22.1402,22.1225,22.1284,50400.0
2010-12-01 13:10:00,37.45,37.47,37.39,37.39,91050.0,22.1284,22.1402,22.093,22.093,91050.0
2010-12-01 13:20:00,37.4,37.47,37.39,37.41,85500.0,22.0989,22.1402,22.093,22.1048,85500.0
2010-12-01 13:30:00,37.41,37.47,37.4,37.47,107700.0,22.1048,22.1402,22.0989,22.1402,107700.0
2010-12-01 13:40:00,37.47,37.47,37.42,37.45,48300.0,22.1402,22.1402,22.1107,22.1284,48300.0
2010-12-01 13:50:00,37.44,37.44,37.35,37.42,54450.0,22.1225,22.1225,22.0693,22.1107,54450.0
2010-12-01 14:00:00,37.41,37.44,37.35,37.36,83850.0,22.1048,22.1225,22.0693,22.0753,83850.0
2010-12-01 14:10:00,37.35,37.44,37.35,37.39,108450.0,22.0693,22.1225,22.0693,22.093,108450.0
2010-12-01 14:20:00,37.39,37.41,37.27,37.28,183000.0,22.093,22.1048,22.0221,22.028,183000.0
2010-12-01 14:30:00,37.28,37.31,37.26,37.26,232950.0,22.028,22.0457,22.0162,22.0162,232950.0
2010-12-01 14:40:00,37.27,37.35,37.26,37.27,136500.0,22.0221,22.0693,22.0162,22.0221,136500.0
2010-12-01 14:50:00,37.27,37.38,37.26,37.38,59250.0,22.0221,22.0871,22.0162,22.0871,59250.0
2010-12-01 15:00:00,37.38,37.39,37.31,37.34,95550.0,22.0871,22.093,22.0457,22.0634,95550.0
2010-12-01 15:10:00,37.34,37.34,37.27,37.33,109500.0,22.0634,22.0634,22.0221,22.0575,109500.0
2010-12-01 15:20:00,37.33,37.35,37.29,37.29,151200.0,22.0575,22.0693,22.0339,22.0339,151200.0
2010-12-01 15:30:00,37.29,37.31,37.28,37.29,310800.0,22.0339,22.0457,22.028,22.0339,310800.0
2010-12-01 15:40:00,37.29,37.31,37.23,37.25,335250.0,22.0339,22.0457,21.9984,22.0103,335250.0
2010-12-01 15:50:00,37.26,37.29,37.18,37.25,501750.0,22.0162,22.0339,21.9689,22.0103,501750.0
2010-12-02 09:30:00,37.24,37.34,37.15,37.33,141450.0,22.0043,22.0634,21.9512,22.0575,141450.0
2010-12-02 09:40:00,37.33,37.5,37.32,37.47,279000.0,22.0575,22.158,22.0516,22.1402,279000.0
2010-12-02 09:50:00,37.47,37.62,37.44,37.62,149850.0,22.1402,22.2289,22.1225,22.2289,149850.0
2010-12-02 10:00:00,37.63,37.75,37.53,37.65,124350.0,22.2348,22.3057,22.1757,22.2466,124350.0
2010-12-02 10:10:00,37.66,37.71,37.59,37.67,242250.0,22.2525,22.2821,22.2112,22.2584,242250.0
2010-12-02 10:20:00,37.66,37.67,37.54,37.61,164400.0,22.2525,22.2584,22.1816,22.223,164400.0
2010-12-02 10:30:00,37.61,37.65,37.56,37.64,97950.0,22.223,22.2466,22.1934,22.2407,97950.0
2010-12-02 10:40:00,37.63,37.66,37.58,37.63,154050.0,22.2348,22.2525,22.2052,22.2348,154050.0
2010-12-02 10:50:00,37.63,37.63,37.49,37.6,113250.0,22.2348,22.2348,22.1521,22.2171,113250.0
2010-12-02 11:00:00,37.6,37.64,37.54,37.62,95400.0,22.2171,22.2407,22.1816,22.2289,95400.0
2010-12-02 11:10:00,37.61,37.69,37.59,37.66,106200.0,22.223,22.2702,22.2112,22.2525,106200.0
2010-12-02 11:20:00,37.65,37.77,37.65,37.74,190500.0,22.2466,22.3175,22.2466,22.2998,190500.0
2010-12-02 11:30:00,37.75,37.79,37.73,37.75,59250.0,22.3057,22.3293,22.2939,22.3057,59250.0
2010-12-02 11:40:00,37.76,37.83,37.76,37.83,26400.0,22.3116,22.353,22.3116,22.353,26400.0
2010-12-02 11:50:00,37.83,37.87,37.81,37.83,66150.0,22.353,22.3766,22.3411,22.353,66150.0
2010-12-02 12:00:00,37.83,37.83,37.72,37.73,60150.0,22.353,22.353,22.288,22.2939,60150.0
2010-12-02 12:10:00,37.73,37.73,37.64,37.66,171000.0,22.2939,22.2939,22.2407,22.2525,171000.0
2010-12-02 12:20:00,37.65,37.67,37.58,37.58,106350.0,22.2466,22.2584,22.2052,22.2052,106350.0
2010-12-02 12:30:00,37.59,37.61,37.55,37.58,100050.0,22.2112,22.223,22.1875,22.2052,100050.0
2010-12-02 12:40:00,37.57,37.67,37.57,37.61,98400.0,22.1993,22.2584,22.1993,22.223,98400.0
2010-12-02 12:50:00,37.6,37.61,37.57,37.57,46950.0,22.2171,22.223,22.1993,22.1993,46950.0
2010-12-02 13:00:00,37.57,37.65,37.55,37.61,177000.0,22.1993,22.2466,22.1875,22.223,177000.0
2010-12-02 13:10:00,37.59,37.93,37.53,37.8,585150.0,22.2112,22.4121,22.1757,22.3352,585150.0
2010-12-02 13:20:00,37.81,37.88,37.79,37.87,180300.0,22.3411,22.3825,22.3293,22.3766,180300.0
2010-12-02 13:30:00,37.86,37.91,37.76,37.79,235200.0,22.3707,22.4002,22.3116,22.3293,235200.0
2010-12-02 13:40:00,37.78,37.82,37.73,37.73,191250.0,22.3234,22.3471,22.2939,22.2939,191250.0
2010-12-02 13:50:00,37.73,37.73,37.55,37.57,216150.0,22.2939,22.2939,22.1875,22.1993,216150.0
2010-12-02 14:00:00,37.57,37.58,37.43,37.45,207600.0,22.1993,22.2052,22.1166,22.1284,207600.0
2010-12-02 14:10:00,37.45,37.57,37.43,37.57,219600.0,22.1284,22.1993,22.1166,22.1993,219600.0
2010-12-02 14:20:00,37.58,37.63,37.55,37.6,146400.0,22.2052,22.2348,22.1875,22.2171,146400.0
2010-12-02 14:30:00,37.6,37.65,37.59,37.63,101400.0,22.2171,22.2466,22.2112,22.2348,101400.0
2010-12-02 14:40:00,37.63,37.66,37.55,37.55,115800.0,22.2348,22.2525,22.1875,22.1875,115800.0
2010-12-02 14:50:00,37.55,37.57,37.49,37.51,93750.0,22.1875,22.1993,22.1521,22.1639,93750.0
2010-12-02 15:00:00,37.51,37.55,37.45,37.49,122100.0,22.1639,22.1875,22.1284,22.1521,122100.0
2010-12-02 15:10:00,37.48,37.5,37.45,37.49,108000.0,22.1462,22.158,22.1284,22.1521,108000.0
2010-12-02 15:20:00,37.48,37.55,37.48,37.53,110700.0,22.1462,22.1875,22.1462,22.1757,110700.0
2010-12-02 15:30:00,37.53,37.59,37.53,37.59,412200.0,22.1757,22.2112,22.1757,22.2112,412200.0
2010-12-02 15:40:00,37.59,37.59,37.53,37.55,378750.0,22.2112,22.2112,22.1757,22.1875,378750.0
2010-12-02 15:50:00,37.55,37.56,37.43,37.47,631200.0,22.1875,22.1934,22.1166,22.1402,631200.0
2010-12-03 09:30:00,37.31,37.54,37.01,37.47,106950.0,22.0457,22.1816,21.8684,22.1402,106950.0
2010-12-03 09:40:00,37.45,37.51,37.31,37.47,104850.0,22.1284,22.1639,22.0457,22.1402,104850.0
2010-12-03 09:50:00,37.47,37.5,37.41,37.47,116400.0,22.1402,22.158,22.1048,22.1402,116400.0
2010-12-03 10:00:00,37.48,37.67,37.47,37.59,128550.0,22.1462,22.2584,22.1402,22.2112,128550.0
2010-12-03 10:10:00,37.6,37.6,37.46,37.55,66900.0,22.2171,22.2171,22.1343,22.1875,66900.0
2010-12-03 10:20:00,37.55,37.56,37.43,37.5,59400.0,22.1875,22.1934,22.1166,22.158,59400.0
2010-12-03 10:30:00,37.51,37.54,37.43,37.49,82200.0,22.1639,22.1816,22.1166,22.1521,82200.0
2010-12-03 10:40:00,37.5,37.54,37.46,37.5,60000.0,22.158,22.1816,22.1343,22.158,60000.0
2010-12-03 10:50:00,37.49,37.66,37.49,37.65,75000.0,22.1521,22.2525,22.1521,22.2466,75000.0
2010-12-03 11:00:00,37.65,37.66,37.57,37.57,35850.0,22.2466,22.2525,22.1993,22.1993,35850.0
2010-12-03 11:10:00,37.56,37.56,37.47,37.51,37950.0,22.1934,22.1934,22.1402,22.1639,37950.0
2010-12-03 11:20:00,37.51,37.54,37.45,37.51,76650.0,22.1639,22.1816,22.1284,22.1639,76650.0
2010-12-03 11:30:00,37.51,37.51,37.37,37.41,28650.0,22.1639,22.1639,22.0812,22.1048,28650.0
2010-12-03 11:40:00,37.41,37.47,37.41,37.47,31800.0,22.1048,22.1402,22.1048,22.1402,31800.0
2010-12-03 11:50:00,37.47,37.48,37.43,37.47,20550.0,22.1402,22.1462,22.1166,22.1402,20550.0
2010-12-03 12:00:00,37.47,37.51,37.47,37.5,33150.0,22.1402,22.1639,22.1402,22.158,33150.0
2010-12-03 12:10:00,37.51,37.53,37.5,37.53,43800.0,22.1639,22.1757,22.158,22.1757,43800.0
2010-12-03 12:20:00,37.53,37.53,37.48,37.49,53250.0,22.1757,22.1757,22.1462,22.1521,53250.0
2010-12-03 12:30:00,37.51,37.52,37.49,37.51,48750.0,22.1639,22.1698,22.1521,22.1639,48750.0
2010-12-03 12:40:00,37.51,37.53,37.49,37.51,36300.0,22.1639,22.1757,22.1521,22.1639,36300.0
2010-12-03 12:50:00,37.5,37.51,37.48,37.51,20400.0,22.158,22.1639,22.1462,22.1639,20400.0
2010-12-03 13:00:00,37.51,37.55,37.5,37.53,43350.0,22.1639,22.1875,22.158,22.1757,43350.0
2010-12-03 13:10:00,37.53,37.57,37.52,37.52,16500.0,22.1757,22.1993,22.1698,22.1698,16500.0
2010-12-03 13:20:00,37.52,37.52,37.45,37.45,59250.0,22.1698,22.1698,22.1284,22.1284,59250.0
2010-12-03 13:30:00,37.45,37.46,37.4,37.42,24750.0,22.1284,22.1343,22.0989,22.1107,24750.0
2010-12-03 13:40:00,37.42,37.47,37.4,37.46,19200.0,22.1107,22.1402,22.0989,22.1343,19200.0
2010-12-03 13:50:00,37.46,37.51,37.46,37.51,29400.0,22.1343,22.1639,22.1343,22.1639,29400.0
2010-12-03 14:00:00,37.51,37.55,37.49,37.53,54150.0,22.1639,22.1875,22.1521,22.1757,54150.0
2010-12-03 14:10:00,37.53,37.55,37.5,37.51,28650.0,22.1757,22.1875,22.158,22.1639,28650.0
2010-12-03 14:20:00,37.51,37.52,37.49,37.5,54150.0,22.1639,22.1698,22.1521,22.158,54150.0
2010-12-03 14:30:00,37.49,37.51,37.48,37.49,22050.0,22.1521,22.1639,22.1462,22.1521,22050.0
2010-12-03 14:40:00,37.49,37.51,37.45,37.49,54000.0,22.1521,22.1639,22.1284,22.1521,54000.0
2010-12-03 14:50:00,37.48,37.51,37.4,37.5,103650.0,22.1462,22.1639,22.0989,22.158,103650.0
2010-12-03 15:00:00,37.5,37.51,37.43,37.45,70050.0,22.158,22.1639,22.1166,22.1284,70050.0
2010-12-03 15:10:00,37.46,37.51,37.43,37.49,37200.0,22.1343,22.1639,22.1166,22.1521,37200.0
2010-12-03 15:20:00,37.49,37.51,37.47,37.51,91350.0,22.1521,22.1639,22.1402,22.1639,91350.0
2010-12-03 15:30:00,37.51,37.52,37.45,37.49,217800.0,22.1639,22.1698,22.1284,22.1521,217800.0
2010-12-03 15:40:00,37.49,37.54,37.43,37.53,434700.0,22.1521,22.1816,22.1166,22.1757,434700.0
2010-12-03 15:50:00,37.53,37.58,37.45,37.5,362400.0,22.1757,22.2052,22.1284,22.158,362400.0
2010-12-06 09:30:00,37.39,37.54,37.15,37.28,78150.0,22.093,22.1816,21.9512,22.028,78150.0
2010-12-06 09:40:00,37.28,37.3,37.13,37.2,79350.0,22.028,22.0398,21.9393,21.9807,79350.0
2010-12-06 09:50:00,37.17,37.21,37.1,37.11,60750.0,21.963,21.9866,21.9216,21.9275,60750.0
2010-12-06 10:00:00,37.11,37.17,37.08,37.08,64200.0,21.9275,21.963,21.9098,21.9098,64200.0
2010-12-06 10:10:00,37.09,37.17,37.07,37.1,41850.0,21.9157,21.963,21.9039,21.9216,41850.0
2010-12-06 10:20:00,37.12,37.17,37.11,37.13,70500.0,21.9334,21.963,21.9275,21.9393,70500.0
2010-12-06 10:30:00,37.13,37.17,37.09,37.13,81900.0,21.9393,21.963,21.9157,21.9393,81900.0
2010-12-06 10:40:00,37.14,37.15,37.09,37.12,51300.0,21.9453,21.9512,21.9157,21.9334,51300.0
2010-12-06 10:50:00,37.11,37.16,37.05,37.15,70950.0,21.9275,21.9571,21.8921,21.9512,70950.0
2010-12-06 11:00:00,37.15,37.21,37.13,37.17,78900.0,21.9512,21.9866,21.9393,21.963,78900.0
2010-12-06 11:10:00,37.18,37.19,37.09,37.09,45150.0,21.9689,21.9748,21.9157,21.9157,45150.0
2010-12-06 11:20:00,37.08,37.09,37.04,37.09,29550.0,21.9098,21.9157,21.8862,21.9157,29550.0
2010-12-06 11:30:00,37.1,37.13,37.03,37.05,42000.0,21.9216,21.9393,21.8803,21.8921,42000.0
2010-12-06 11:40:00,37.05,37.12,37.04,37.04,42000.0,21.8921,21.9334,21.8862,21.8862,42000.0
2010-12-06 11:50:00,37.05,37.12,37.05,37.05,68700.0,21.8921,21.9334,21.8921,21.8921,68700.0
2010-12-06 12:00:00,37.06,37.1,37.01,37.02,69750.0,21.898,21.9216,21.8684,21.8744,69750.0
2010-12-06 12:10:00,37.02,37.11,37.01,37.05,47850.0,21.8744,21.9275,21.8684,21.8921,47850.0
2010-12-06 12:20:00,37.05,37.07,37.01,37.06,56700.0,21.8921,21.9039,21.8684,21.898,56700.0
2010-12-06 12:30:00,37.07,37.11,37.07,37.11,100950.0,21.9039,21.9275,21.9039,21.9275,100950.0
2010-12-06 12:40:00,37.11,37.11,37.04,37.05,38700.0,21.9275,21.9275,21.8862,21.8921,38700.0
2010-12-06 12:50:00,37.05,37.06,37.02,37.05,24450.0,21.8921,21.898,21.8744,21.8921,24450.0
2010-12-06 13:00:00,37.06,37.13,37.06,37.11,25500.0,21.898,21.9393,21.898,21.9275,25500.0
2010-12-06 13:10:00,37.11,37.13,37.09,37.11,19200.0,21.9275,21.9393,21.9157,21.9275,19200.0
2010-12-06 13:20:00,37.12,37.15,37.11,37.14,26250.0,21.9334,21.9512,21.9275,21.9453,26250.0
2010-12-06 13:30:00,37.15,37.18,37.11,37.15,62250.0,21.9512,21.9689,21.9275,21.9512,62250.0
2010-12-06 13:40:00,37.14,37.19,37.13,37.15,99150.0,21.9453,21.9748,21.9393,21.9512,99150.0
2010-12-06 13:50:00,37.15,37.17,37.11,37.15,27450.0,21.9512,21.963,21.9275,21.9512,27450.0
2010-12-06 14:00:00,37.15,37.17,37.11,37.13,31950.0,21.9512,21.963,21.9275,21.9393,31950.0
2010-12-06 14:10:00,37.13,37.17,37.09,37.16,37050.0,21.9393,21.963,21.9157,21.9571,37050.0
2010-12-06 14:20:00,37.16,37.17,37.05,37.07,60300.0,21.9571,21.963,21.8921,21.9039,60300.0
2010-12-06 14:30:00,37.07,37.2,37.07,37.17,45450.0,21.9039,21.9807,21.9039,21.963,45450.0
2010-12-06 14:40:00,37.17,37.17,37.12,37.13,87900.0,21.963,21.963,21.9334,21.9393,87900.0
2010-12-06 14:50:00,37.13,37.18,37.11,37.15,31500.0,21.9393,21.9689,21.9275,21.9512,31500.0
2010-12-06 15:00:00,37.16,37.16,37.13,37.16,59550.0,21.9571,21.9571,21.9393,21.9571,59550.0
2010-12-06 15:10:00,37.15,37.16,37.13,37.14,57900.0,21.9512,21.9571,21.9393,21.9453,57900.0
2010-12-06 15:20:00,37.15,37.16,37.13,37.13,62700.0,21.9512,21.9571,21.9393,21.9393,62700.0
2010-12-06 15:30:00,37.13,37.19,37.13,37.19,99900.0,21.9393,21.9748,21.9393,21.9748,99900.0
2010-12-06 15:40:00,37.19,37.23,37.17,37.21,141300.0,21.9748,21.9984,21.963,21.9866,141300.0
2010-12-06 15:50:00,37.21,37.22,37.11,37.14,253650.0,21.9866,21.9925,21.9275,21.9453,253650.0
2010-12-07 09:30:00,37.69,37.97,37.33,37.39,505200.0,22.2702,22.4357,22.0575,22.093,505200.0
2010-12-07 09:40:00,37.39,37.48,37.25,37.27,366600.0,22.093,22.1462,22.0103,22.0221,366600.0
2010-12-07 09:50:00,37.27,37.39,37.19,37.25,290400.0,22.0221,22.093,21.9748,22.0103,290400.0
2010-12-07 10:00:00,37.24,37.35,37.22,37.25,182400.0,22.0043,22.0693,21.9925,22.0103,182400.0
2010-12-07 10:10:00,37.25,37.31,37.23,37.29,125850.0,22.0103,22.0457,21.9984,22.0339,125850.0
2010-12-07 10:20:00,37.29,37.34,37.25,37.27,78900.0,22.0339,22.0634,22.0103,22.0221,78900.0
2010-12-07 10:30:00,37.27,37.35,37.21,37.28,145200.0,22.0221,22.0693,21.9866,22.028,145200.0
2010-12-07 10:40:00,37.28,37.33,37.27,37.27,143250.0,22.028,22.0575,22.0221,22.0221,143250.0
2010-12-07 10:50:00,37.26,37.31,37.25,37.31,107100.0,22.0162,22.0457,22.0103,22.0457,107100.0
2010-12-07 11:00:00,37.31,37.31,37.21,37.26,81750.0,22.0457,22.0457,21.9866,22.0162,81750.0
2010-12-07 11:10:00,37.25,37.33,37.25,37.26,86700.0,22.0103,22.0575,22.0103,22.0162,86700.0
2010-12-07 11:20:00,37.25,37.25,37.13,37.15,63750.0,22.0103,22.0103,21.9393,21.9512,63750.0
2010-12-07 11:30:00,37.15,37.19,37.13,37.17,80100.0,21.9512,21.9748,21.9393,21.963,80100.0
2010-12-07 11:40:00,37.17,37.17,37.08,37.09,51450.0,21.963,21.963,21.9098,21.9157,51450.0
2010-12-07 11:50:00,37.09,37.11,37.08,37.09,74550.0,21.9157,21.9275,21.9098,21.9157,74550.0
2010-12-07 12:00:00,37.09,37.11,37.07,37.09,84300.0,21.9157,21.9275,21.9039,21.9157,84300.0
2010-12-07 12:10:00,37.08,37.09,36.93,36.95,97200.0,21.9098,21.9157,21.8212,21.833,97200.0
2010-12-07 12:20:00,36.95,36.99,36.93,36.97,73500.0,21.833,21.8566,21.8212,21.8448,73500.0
2010-12-07 12:30:00,36.98,37.07,36.94,37.05,59850.0,21.8507,21.9039,21.8271,21.8921,59850.0
2010-12-07 12:40:00,37.05,37.07,37.01,37.07,39750.0,21.8921,21.9039,21.8684,21.9039,39750.0
2010-12-07 12:50:00,37.07,37.15,37.05,37.14,46350.0,21.9039,21.9512,21.8921,21.9453,46350.0
2010-12-07 13:00:00,37.15,37.15,37.1,37.11,67800.0,21.9512,21.9512,21.9216,21.9275,67800.0
2010-12-07 13:10:00,37.11,37.11,37.03,37.05,74250.0,21.9275,21.9275,21.8803,21.8921,74250.0
2010-12-07 13:20:00,37.05,37.13,37.05,37.13,107550.0,21.8921,21.9393,21.8921,21.9393,107550.0
2010-12-07 13:30:00,37.12,37.13,37.03,37.05,67800.0,21.9334,21.9393,21.8803,21.8921,67800.0
2010-12-07 13:40:00,37.05,37.11,37.04,37.08,106950.0,21.8921,21.9275,21.8862,21.9098,106950.0
2010-12-07 13:50:00,37.09,37.1,37.04,37.09,64050.0,21.9157,21.9216,21.8862,21.9157,64050.0
2010-12-07 14:00:00,37.09,37.13,37.07,37.07,45300.0,21.9157,21.9393,21.9039,21.9039,45300.0
2010-12-07 14:10:00,37.07,37.1,36.91,36.91,353700.0,21.9039,21.9216,21.8094,21.8094,353700.0
2010-12-07 14:20:00,36.91,36.97,36.88,36.89,131400.0,21.8094,21.8448,21.7916,21.7975,131400.0
2010-12-07 14:30:00,36.89,37.01,36.86,36.99,145050.0,21.7975,21.8684,21.7798,21.8566,145050.0
2010-12-07 14:40:00,36.99,37.05,36.97,36.97,75600.0,21.8566,21.8921,21.8448,21.8448,75600.0
2010-12-07 14:50:00,36.98,36.99,36.81,36.83,184200.0,21.8507,21.8566,21.7503,21.7621,184200.0
2010-12-07 15:00:00,36.83,36.99,36.79,36.97,302400.0,21.7621,21.8566,21.7384,21.8448,302400.0
2010-12-07 15:10:00,36.97,37.04,36.9,36.98,257850.0,21.8448,21.8862,21.8034,21.8507,257850.0
2010-12-07 15:20:00,36.99,37.06,36.93,37.03,312750.0,21.8566,21.898,21.8212,21.8803,312750.0
2010-12-07 15:30:00,37.03,37.17,37.02,37.15,327450.0,21.8803,21.963,21.8744,21.9512,327450.0
2010-12-07 15:40:00,37.15,37.18,37.09,37.16,865050.0,21.9512,21.9689,21.9157,21.9571,865050.0
2010-12-07 15:50:00,37.16,37.25,37.14,37.21,1434900.0,21.9571,22.0103,21.9453,21.9866,1434900.0
2010-12-08 09:30:00,37.24,37.39,37.23,37.23,145650.0,22.0043,22.093,21.9984,21.9984,145650.0
2010-12-08 09:40:00,37.24,37.35,37.21,37.25,66750.0,22.0043,22.0693,21.9866,22.0103,66750.0
2010-12-08 09:50:00,37.24,37.31,37.16,37.19,81150.0,22.0043,22.0457,21.9571,21.9748,81150.0
2010-12-08 10:00:00,37.19,37.19,37.1,37.18,79800.0,21.9748,21.9748,21.9216,21.9689,79800.0
2010-12-08 10:10:00,37.19,37.23,37.08,37.09,82950.0,21.9748,21.9984,21.9098,21.9157,82950.0
2010-12-08 10:20:00,37.09,37.13,37.03,37.11,48600.0,21.9157,21.9393,21.8803,21.9275,48600.0
2010-12-08 10:30:00,37.11,37.15,37.0,37.03,145500.0,21.9275,21.9512,21.8625,21.8803,145500.0
2010-12-08 10:40:00,37.03,37.07,37.0,37.06,152850.0,21.8803,21.9039,21.8625,21.898,152850.0
2010-12-08 10:50:00,37.06,37.13,37.05,37.11,117300.0,21.898,21.9393,21.8921,21.9275,117300.0
2010-12-08 11:00:00,37.11,37.17,37.09,37.13,108000.0,21.9275,21.963,21.9157,21.9393,108000.0
2010-12-08 11:10:00,37.14,37.24,37.13,37.13,103350.0,21.9453,22.0043,21.9393,21.9393,103350.0
2010-12-08 11:20:00,37.13,37.18,37.12,37.14,48000.0,21.9393,21.9689,21.9334,21.9453,48000.0
2010-12-08 11:30:00,37.14,37.17,37.09,37.16,99300.0,21.9453,21.963,21.9157,21.9571,99300.0
2010-12-08 11:40:00,37.16,37.2,37.11,37.15,80850.0,21.9571,21.9807,21.9275,21.9512,80850.0
2010-12-08 11:50:00,37.15,37.19,37.13,37.19,91350.0,21.9512,21.9748,21.9393,21.9748,91350.0
2010-12-08 12:00:00,37.19,37.24,37.19,37.23,62400.0,21.9748,22.0043,21.9748,21.9984,62400.0
2010-12-08 12:10:00,37.23,37.23,37.18,37.22,43650.0,21.9984,21.9984,21.9689,21.9925,43650.0
2010-12-08 12:20:00,37.22,37.23,37.18,37.21,79050.0,21.9925,21.9984,21.9689,21.9866,79050.0
2010-12-08 12:30:00,37.21,37.22,37.15,37.22,38850.0,21.9866,21.9925,21.9512,21.9925,38850.0
2010-12-08 12:40:00,37.21,37.23,37.15,37.15,38700.0,21.9866,21.9984,21.9512,21.9512,38700.0
2010-12-08 12:50:00,37.15,37.17,37.15,37.17,43350.0,21.9512,21.963,21.9512,21.963,43350.0
2010-12-08 13:00:00,37.16,37.25,37.15,37.22,82800.0,21.9571,22.0103,21.9512,21.9925,82800.0
2010-12-08 13:10:00,37.22,37.23,37.14,37.18,90300.0,21.9925,21.9984,21.9453,21.9689,90300.0
2010-12-08 13:20:00,37.17,37.18,37.12,37.13,50700.0,21.963,21.9689,21.9334,21.9393,50700.0
2010-12-08 13:30:00,37.13,37.18,37.11,37.15,93750.0,21.9393,21.9689,21.9275,21.9512,93750.0
2010-12-08 13:40:00,37.15,37.25,37.15,37.17,73950.0,21.9512,22.0103,21.9512,21.963,73950.0
2010-12-08 13:50:00,37.17,37.17,37.08,37.08,109350.0,21.963,21.963,21.9098,21.9098,109350.0
2010-12-08 14:00:00,37.08,37.1,37.04,37.1,67650.0,21.9098,21.9216,21.8862,21.9216,67650.0
2010-12-08 14:10:00,37.1,37.15,37.1,37.13,67800.0,21.9216,21.9512,21.9216,21.9393,67800.0
2010-12-08 14:20:00,37.12,37.16,37.11,37.13,54300.0,21.9334,21.9571,21.9275,21.9393,54300.0
2010-12-08 14:30:00,37.13,37.2,37.12,37.16,79650.0,21.9393,21.9807,21.9334,21.9571,79650.0
2010-12-08 14:40:00,37.16,37.19,37.13,37.17,159600.0,21.9571,21.9748,21.9393,21.963,159600.0
2010-12-08 14:50:00,37.17,37.17,37.11,37.17,50100.0,21.963,21.963,21.9275,21.963,50100.0
2010-12-08 15:00:00,37.17,37.18,37.11,37.11,145050.0,21.963,21.9689,21.9275,21.9275,145050.0
2010-12-08 15:10:00,37.11,37.14,37.09,37.12,120900.0,21.9275,21.9453,21.9157,21.9334,120900.0
2010-12-08 15:20:00,37.12,37.2,37.11,37.13,127200.0,21.9334,21.9807,21.9275,21.9393,127200.0
2010-12-08 15:30:00,37.13,37.17,37.1,37.13,140700.0,21.9393,21.963,21.9216,21.9393,140700.0
2010-12-08 15:40:00,37.13,37.17,37.12,37.13,285600.0,21.9393,21.963,21.9334,21.9393,285600.0
2010-12-08 15:50:00,37.14,37.24,37.13,37.19,397350.0,21.9453,22.0043,21.9393,21.9748,397350.0
2010-12-09 09:30:00,37.38,37.52,37.27,37.3,112350.0,22.0871,22.1698,22.0221,22.0398,112350.0
2010-12-09 09:40:00,37.31,37.41,37.17,37.22,62700.0,22.0457,22.1048,21.963,21.9925,62700.0
2010-12-09 09:50:00,37.22,37.32,37.21,37.27,116850.0,21.9925,22.0516,21.9866,22.0221,116850.0
2010-12-09 10:00:00,37.27,37.3,37.18,37.25,67050.0,22.0221,22.0398,21.9689,22.0103,67050.0
2010-12-09 10:10:00,37.26,37.33,37.19,37.31,119250.0,22.0162,22.0575,21.9748,22.0457,119250.0
2010-12-09 10:20:00,37.31,37.31,37.23,37.27,78000.0,22.0457,22.0457,21.9984,22.0221,78000.0
2010-12-09 10:30:00,37.27,37.28,37.2,37.2,88650.0,22.0221,22.028,21.9807,21.9807,88650.0
2010-12-09 10:40:00,37.2,37.21,37.13,37.18,63750.0,21.9807,21.9866,21.9393,21.9689,63750.0
2010-12-09 10:50:00,37.17,37.21,37.12,37.21,69450.0,21.963,21.9866,21.9334,21.9866,69450.0
2010-12-09 11:00:00,37.21,37.31,37.17,37.29,66150.0,21.9866,22.0457,21.963,22.0339,66150.0
2010-12-09 11:10:00,37.29,37.35,37.27,37.33,37950.0,22.0339,22.0693,22.0221,22.0575,37950.0
2010-12-09 11:20:00,37.33,37.35,37.28,37.28,47400.0,22.0575,22.0693,22.028,22.028,47400.0
2010-12-09 11:30:00,37.28,37.35,37.26,37.31,133200.0,22.028,22.0693,22.0162,22.0457,133200.0
2010-12-09 11:40:00,37.31,37.31,37.14,37.19,89250.0,22.0457,22.0457,21.9453,21.9748,89250.0
2010-12-09 11:50:00,37.19,37.29,37.14,37.29,126150.0,21.9748,22.0339,21.9453,22.0339,126150.0
2010-12-09 12:00:00,37.29,37.34,37.28,37.34,53250.0,22.0339,22.0634,22.028,22.0634,53250.0
2010-12-09 12:10:00,37.35,37.35,37.27,37.29,30000.0,22.0693,22.0693,22.0221,22.0339,30000.0
2010-12-09 12:20:00,37.29,37.37,37.29,37.37,65700.0,22.0339,22.0812,22.0339,22.0812,65700.0
2010-12-09 12:30:00,37.37,37.37,37.32,37.33,34500.0,22.0812,22.0812,22.0516,22.0575,34500.0
2010-12-09 12:40:00,37.33,37.34,37.29,37.33,33000.0,22.0575,22.0634,22.0339,22.0575,33000.0
2010-12-09 12:50:00,37.33,37.35,37.3,37.33,33000.0,22.0575,22.0693,22.0398,22.0575,33000.0
2010-12-09 13:00:00,37.33,37.45,37.32,37.44,96450.0,22.0575,22.1284,22.0516,22.1225,96450.0
2010-12-09 13:10:00,37.44,37.47,37.39,37.39,69900.0,22.1225,22.1402,22.093,22.093,69900.0
2010-12-09 13:20:00,37.39,37.44,37.36,37.44,36300.0,22.093,22.1225,22.0753,22.1225,36300.0
2010-12-09 13:30:00,37.43,37.45,37.31,37.32,72450.0,22.1166,22.1284,22.0457,22.0516,72450.0
2010-12-09 13:40:00,37.33,37.35,37.33,37.34,46500.0,22.0575,22.0693,22.0575,22.0634,46500.0
2010-12-09 13:50:00,37.34,37.4,37.33,37.39,33300.0,22.0634,22.0989,22.0575,22.093,33300.0
2010-12-09 14:00:00,37.39,37.39,37.31,37.31,58050.0,22.093,22.093,22.0457,22.0457,58050.0
2010-12-09 14:10:00,37.31,37.37,37.28,37.33,114000.0,22.0457,22.0812,22.028,22.0575,114000.0
2010-12-09 14:20:00,37.34,37.4,37.33,37.34,43200.0,22.0634,22.0989,22.0575,22.0634,43200.0
2010-12-09 14:30:00,37.34,37.34,37.29,37.31,39150.0,22.0634,22.0634,22.0339,22.0457,39150.0
2010-12-09 14:40:00,37.3,37.33,37.27,37.27,55350.0,22.0398,22.0575,22.0221,22.0221,55350.0
2010-12-09 14:50:00,37.27,37.35,37.27,37.34,96600.0,22.0221,22.0693,22.0221,22.0634,96600.0
2010-12-09 15:00:00,37.34,37.39,37.31,37.37,94500.0,22.0634,22.093,22.0457,22.0812,94500.0
2010-12-09 15:10:00,37.37,37.46,37.33,37.44,279300.0,22.0812,22.1343,22.0575,22.1225,279300.0
2010-12-09 15:20:00,37.43,37.43,37.4,37.43,109200.0,22.1166,22.1166,22.0989,22.1166,109200.0
2010-12-09 15:30:00,37.43,37.51,37.42,37.48,240900.0,22.1166,22.1639,22.1107,22.1462,240900.0
2010-12-09 15:40:00,37.47,37.49,37.44,37.46,321750.0,22.1402,22.1521,22.1225,22.1343,321750.0
2010-12-09 15:50:00,37.46,37.49,37.4,37.49,391650.0,22.1343,22.1521,22.0989,22.1521,391650.0
2010-12-10 09:30:00,37.63,37.63,37.47,37.59,56100.0,22.2348,22.2348,22.1402,22.2112,56100.0
2010-12-10 09:40:00,37.57,37.65,37.51,37.55,69300.0,22.1993,22.2466,22.1639,22.1875,69300.0
2010-12-10 09:50:00,37.55,37.63,37.49,37.51,69450.0,22.1875,22.2348,22.1521,22.1639,69450.0
2010-12-10 10:00:00,37.5,37.55,37.37,37.55,57000.0,22.158,22.1875,22.0812,22.1875,57000.0
2010-12-10 10:10:00,37.53,37.53,37.35,37.46,35400.0,22.1757,22.1757,22.0693,22.1343,35400.0
2010-12-10 10:20:00,37.45,37.6,37.44,37.56,44250.0,22.1284,22.2171,22.1225,22.1934,44250.0
2010-12-10 10:30:00,37.57,37.57,37.43,37.49,64350.0,22.1993,22.1993,22.1166,22.1521,64350.0
2010-12-10 10:40:00,37.49,37.6,37.49,37.53,61200.0,22.1521,22.2171,22.1521,22.1757,61200.0
2010-12-10 10:50:00,37.55,37.59,37.51,37.58,27750.0,22.1875,22.2112,22.1639,22.2052,27750.0
2010-12-10 11:00:00,37.59,37.66,37.58,37.59,59250.0,22.2112,22.2525,22.2052,22.2112,59250.0
2010-12-10 11:10:00,37.59,37.59,37.55,37.57,21300.0,22.2112,22.2112,22.1875,22.1993,21300.0
2010-12-10 11:20:00,37.57,37.59,37.54,37.54,21900.0,22.1993,22.2112,22.1816,22.1816,21900.0
2010-12-10 11:30:00,37.55,37.63,37.53,37.55,44850.0,22.1875,22.2348,22.1757,22.1875,44850.0
2010-12-10 11:40:00,37.55,37.59,37.54,37.59,25800.0,22.1875,22.2112,22.1816,22.2112,25800.0
2010-12-10 11:50:00,37.6,37.67,37.56,37.67,42450.0,22.2171,22.2584,22.1934,22.2584,42450.0
2010-12-10 12:00:00,37.67,37.69,37.65,37.67,27300.0,22.2584,22.2702,22.2466,22.2584,27300.0
2010-12-10 12:10:00,37.67,37.71,37.67,37.69,22650.0,22.2584,22.2821,22.2584,22.2702,22650.0
2010-12-10 12:20:00,37.69,37.74,37.66,37.73,24600.0,22.2702,22.2998,22.2525,22.2939,24600.0
2010-12-10 12:30:00,37.72,37.75,37.71,37.71,31650.0,22.288,22.3057,22.2821,22.2821,31650.0
2010-12-10 12:40:00,37.73,37.75,37.68,37.71,70950.0,22.2939,22.3057,22.2643,22.2821,70950.0
2010-12-10 12:50:00,37.7,37.71,37.67,37.69,28050.0,22.2761,22.2821,22.2584,22.2702,28050.0
2010-12-10 13:00:00,37.69,37.72,37.66,37.72,18300.0,22.2702,22.288,22.2525,22.288,18300.0
2010-12-10 13:10:00,37.72,37.76,37.7,37.74,21900.0,22.288,22.3116,22.2761,22.2998,21900.0
2010-12-10 13:20:00,37.73,37.77,37.69,37.71,42600.0,22.2939,22.3175,22.2702,22.2821,42600.0
2010-12-10 13:30:00,37.71,37.75,37.71,37.75,23400.0,22.2821,22.3057,22.2821,22.3057,23400.0
2010-12-10 13:40:00,37.75,37.79,37.73,37.79,38700.0,22.3057,22.3293,22.2939,22.3293,38700.0
2010-12-10 13:50:00,37.79,37.79,37.75,37.77,30750.0,22.3293,22.3293,22.3057,22.3175,30750.0
2010-12-10 14:00:00,37.77,37.83,37.73,37.81,72750.0,22.3175,22.353,22.2939,22.3411,72750.0
2010-12-10 14:10:00,37.82,37.83,37.77,37.77,25950.0,22.3471,22.353,22.3175,22.3175,25950.0
2010-12-10 14:20:00,37.77,37.8,37.72,37.72,52350.0,22.3175,22.3352,22.288,22.288,52350.0
2010-12-10 14:30:00,37.72,37.77,37.72,37.75,42150.0,22.288,22.3175,22.288,22.3057,42150.0
2010-12-10 14:40:00,37.75,37.79,37.74,37.77,47100.0,22.3057,22.3293,22.2998,22.3175,47100.0
2010-12-10 14:50:00,37.77,37.81,37.76,37.76,27150.0,22.3175,22.3411,22.3116,22.3116,27150.0
2010-12-10 15:00:00,37.77,37.8,37.74,37.8,76650.0,22.3175,22.3352,22.2998,22.3352,76650.0
2010-12-10 15:10:00,37.81,37.83,37.79,37.81,91950.0,22.3411,22.353,22.3293,22.3411,91950.0
2010-12-10 15:20:00,37.81,37.84,37.78,37.84,119850.0,22.3411,22.3589,22.3234,22.3589,119850.0
2010-12-10 15:30:00,37.84,37.9,37.81,37.83,162150.0,22.3589,22.3943,22.3411,22.353,162150.0
2010-12-10 15:40:00,37.83,37.84,37.79,37.79,198600.0,22.353,22.3589,22.3293,22.3293,198600.0
2010-12-10 15:50:00,37.8,37.88,37.8,37.81,391650.0,22.3352,22.3825,22.3352,22.3411,391650.0
2010-12-13 09:30:00,38.0,38.0,37.57,37.57,115950.0,22.4534,22.4534,22.1993,22.1993,115950.0
2010-12-13 09:40:00,37.54,37.64,37.54,37.62,78000.0,22.1816,22.2407,22.1816,22.2289,78000.0
2010-12-13 09:50:00,37.62,37.71,37.52,37.55,71400.0,22.2289,22.2821,22.1698,22.1875,71400.0
2010-12-13 10:00:00,37.54,37.63,37.54,37.59,52500.0,22.1816,22.2348,22.1816,22.2112,52500.0
2010-12-13 10:10:00,37.58,37.66,37.51,37.6,69150.0,22.2052,22.2525,22.1639,22.2171,69150.0
2010-12-13 10:20:00,37.6,37.61,37.51,37.51,45450.0,22.2171,22.223,22.1639,22.1639,45450.0
2010-12-13 10:30:00,37.52,37.61,37.52,37.53,78150.0,22.1698,22.223,22.1698,22.1757,78150.0
2010-12-13 10:40:00,37.53,37.59,37.47,37.59,118650.0,22.1757,22.2112,22.1402,22.2112,118650.0
2010-12-13 10:50:00,37.59,37.63,37.57,37.61,68550.0,22.2112,22.2348,22.1993,22.223,68550.0
2010-12-13 11:00:00,37.61,37.62,37.52,37.56,43350.0,22.223,22.2289,22.1698,22.1934,43350.0
2010-12-13 11:10:00,37.57,37.61,37.53,37.58,101550.0,22.1993,22.223,22.1757,22.2052,101550.0
2010-12-13 11:20:00,37.57,37.6,37.52,37.53,103650.0,22.1993,22.2171,22.1698,22.1757,103650.0
2010-12-13 11:30:00,37.53,37.55,37.46,37.53,117900.0,22.1757,22.1875,22.1343,22.1757,117900.0
2010-12-13 11:40:00,37.53,37.57,37.49,37.57,62850.0,22.1757,22.1993,22.1521,22.1993,62850.0
2010-12-13 11:50:00,37.58,37.61,37.53,37.53,46650.0,22.2052,22.223,22.1757,22.1757,46650.0
2010-12-13 12:00:00,37.53,37.57,37.51,37.51,65700.0,22.1757,22.1993,22.1639,22.1639,65700.0
2010-12-13 12:10:00,37.51,37.58,37.51,37.54,22800.0,22.1639,22.2052,22.1639,22.1816,22800.0
2010-12-13 12:20:00,37.53,37.56,37.52,37.52,32850.0,22.1757,22.1934,22.1698,22.1698,32850.0
2010-12-13 12:30:00,37.53,37.57,37.51,37.51,57300.0,22.1757,22.1993,22.1639,22.1639,57300.0
2010-12-13 12:40:00,37.51,37.55,37.51,37.54,27300.0,22.1639,22.1875,22.1639,22.1816,27300.0
2010-12-13 12:50:00,37.53,37.59,37.53,37.58,69150.0,22.1757,22.2112,22.1757,22.2052,69150.0
2010-12-13 13:00:00,37.59,37.6,37.54,37.54,23250.0,22.2112,22.2171,22.1816,22.1816,23250.0
2010-12-13 13:10:00,37.54,37.57,37.53,37.55,33450.0,22.1816,22.1993,22.1757,22.1875,33450.0
2010-12-13 13:20:00,37.55,37.55,37.53,37.55,110400.0,22.1875,22.1875,22.1757,22.1875,110400.0
2010-12-13 13:30:00,37.53,37.55,37.5,37.51,56700.0,22.1757,22.1875,22.158,22.1639,56700.0
2010-12-13 13:40:00,37.51,37.53,37.43,37.45,39750.0,22.1639,22.1757,22.1166,22.1284,39750.0
2010-12-13 13:50:00,37.45,37.51,37.43,37.51,93750.0,22.1284,22.1639,22.1166,22.1639,93750.0
2010-12-13 14:00:00,37.51,37.57,37.51,37.57,45300.0,22.1639,22.1993,22.1639,22.1993,45300.0
2010-12-13 14:10:00,37.57,37.57,37.51,37.53,71550.0,22.1993,22.1993,22.1639,22.1757,71550.0
2010-12-13 14:20:00,37.53,37.58,37.53,37.56,38250.0,22.1757,22.2052,22.1757,22.1934,38250.0
2010-12-13 14:30:00,37.55,37.61,37.54,37.59,67650.0,22.1875,22.223,22.1816,22.2112,67650.0
2010-12-13 14:40:00,37.59,37.63,37.55,37.63,40200.0,22.2112,22.2348,22.1875,22.2348,40200.0
2010-12-13 14:50:00,37.63,37.63,37.59,37.6,65250.0,22.2348,22.2348,22.2112,22.2171,65250.0
2010-12-13 15:00:00,37.61,37.61,37.53,37.54,83550.0,22.223,22.223,22.1757,22.1816,83550.0
2010-12-13 15:10:00,37.54,37.6,37.53,37.59,118950.0,22.1816,22.2171,22.1757,22.2112,118950.0
2010-12-13 15:20:00,37.6,37.63,37.57,37.57,87600.0,22.2171,22.2348,22.1993,22.1993,87600.0
2010-12-13 15:30:00,37.58,37.61,37.53,37.6,212700.0,22.2052,22.223,22.1757,22.2171,212700.0
2010-12-13 15:40:00,37.6,37.61,37.53,37.53,1785000.0,22.2171,22.223,22.1757,22.1757,1785000.0
2010-12-13 15:50:00,37.53,37.61,37.53,37.58,360750.0,22.1757,22.223,22.1757,22.2052,360750.0
2010-12-14 09:30:00,37.75,37.87,37.67,37.68,63750.0,22.3057,22.3766,22.2584,22.2643,63750.0
2010-12-14 09:40:00,37.7,37.73,37.63,37.71,26550.0,22.2761,22.2939,22.2348,22.2821,26550.0
2010-12-14 09:50:00,37.71,37.78,37.67,37.72,36600.0,22.2821,22.3234,22.2584,22.288,36600.0
2010-12-14 10:00:00,37.76,37.77,37.66,37.75,73350.0,22.3116,22.3175,22.2525,22.3057,73350.0
2010-12-14 10:10:00,37.76,37.77,37.71,37.75,32100.0,22.3116,22.3175,22.2821,22.3057,32100.0
2010-12-14 10:20:00,37.77,37.85,37.77,37.83,32700.0,22.3175,22.3648,22.3175,22.353,32700.0
2010-12-14 10:30:00,37.83,37.94,37.83,37.92,64650.0,22.353,22.418,22.353,22.4061,64650.0
2010-12-14 10:40:00,37.92,37.92,37.87,37.87,68700.0,22.4061,22.4061,22.3766,22.3766,68700.0
2010-12-14 10:50:00,37.87,37.96,37.87,37.91,82350.0,22.3766,22.4298,22.3766,22.4002,82350.0
2010-12-14 11:00:00,37.91,37.94,37.88,37.94,92850.0,22.4002,22.418,22.3825,22.418,92850.0
2010-12-14 11:10:00,37.93,37.96,37.91,37.95,29100.0,22.4121,22.4298,22.4002,22.4239,29100.0
2010-12-14 11:20:00,37.95,37.99,37.95,37.96,24300.0,22.4239,22.4475,22.4239,22.4298,24300.0
2010-12-14 11:30:00,37.96,38.0,37.93,38.0,29250.0,22.4298,22.4534,22.4121,22.4534,29250.0
2010-12-14 11:40:00,38.0,38.03,37.98,38.0,43800.0,22.4534,22.4711,22.4416,22.4534,43800.0
2010-12-14 11:50:00,38.0,38.01,37.99,38.01,34950.0,22.4534,22.4593,22.4475,22.4593,34950.0
2010-12-14 12:00:00,38.01,38.05,38.0,38.01,38550.0,22.4593,22.483,22.4534,22.4593,38550.0
2010-12-14 12:10:00,38.01,38.03,38.0,38.0,15000.0,22.4593,22.4711,22.4534,22.4534,15000.0
2010-12-14 12:20:00,38.01,38.04,37.99,38.04,44700.0,22.4593,22.477,22.4475,22.477,44700.0
2010-12-14 12:30:00,38.04,38.07,38.03,38.05,64800.0,22.477,22.4948,22.4711,22.483,64800.0
2010-12-14 12:40:00,38.05,38.1,38.03,38.09,63750.0,22.483,22.5125,22.4711,22.5066,63750.0
2010-12-14 12:50:00,38.09,38.1,38.08,38.09,38700.0,22.5066,22.5125,22.5007,22.5066,38700.0
2010-12-14 13:00:00,38.09,38.15,38.08,38.15,78450.0,22.5066,22.542,22.5007,22.542,78450.0
2010-12-14 13:10:00,38.14,38.17,38.14,38.15,59550.0,22.5361,22.5539,22.5361,22.542,59550.0
2010-12-14 13:20:00,38.15,38.15,38.1,38.1,29100.0,22.542,22.542,22.5125,22.5125,29100.0
2010-12-14 13:30:00,38.11,38.11,38.1,38.1,42900.0,22.5184,22.5184,22.5125,22.5125,42900.0
2010-12-14 13:40:00,38.1,38.22,38.1,38.21,99000.0,22.5125,22.5834,22.5125,22.5775,99000.0
2010-12-14 13:50:00,38.22,38.25,38.2,38.25,97200.0,22.5834,22.6011,22.5716,22.6011,97200.0
2010-12-14 14:00:00,38.25,38.27,38.15,38.15,69600.0,22.6011,22.613,22.542,22.542,69600.0
2010-12-14 14:10:00,38.15,38.3,38.13,38.24,127050.0,22.542,22.6307,22.5302,22.5952,127050.0
2010-12-14 14:20:00,38.24,38.29,38.09,38.13,168900.0,22.5952,22.6248,22.5066,22.5302,168900.0
2010-12-14 14:30:00,38.13,38.15,38.09,38.09,97500.0,22.5302,22.542,22.5066,22.5066,97500.0
2010-12-14 14:40:00,38.09,38.1,38.03,38.04,135150.0,22.5066,22.5125,22.4711,22.477,135150.0
2010-12-14 14:50:00,38.05,38.1,38.01,38.1,77400.0,22.483,22.5125,22.4593,22.5125,77400.0
2010-12-14 15:00:00,38.1,38.23,38.09,38.21,153900.0,22.5125,22.5893,22.5066,22.5775,153900.0
2010-12-14 15:10:00,38.22,38.25,38.06,38.06,120450.0,22.5834,22.6011,22.4889,22.4889,120450.0
2010-12-14 15:20:00,38.07,38.07,38.01,38.03,106050.0,22.4948,22.4948,22.4593,22.4711,106050.0
2010-12-14 15:30:00,38.02,38.07,37.97,38.0,106950.0,22.4652,22.4948,22.4357,22.4534,106950.0
2010-12-14 15:40:00,38.0,38.08,37.97,37.98,140250.0,22.4534,22.5007,22.4357,22.4416,140250.0
2010-12-14 15:50:00,37.97,38.15,37.97,38.15,367800.0,22.4357,22.542,22.4357,22.542,367800.0
2010-12-15 09:30:00,37.96,38.08,37.96,37.99,71250.0,22.5475,22.6188,22.5475,22.5653,71250.0
2010-12-15 09:40:00,37.97,38.19,37.95,38.17,103650.0,22.5535,22.6841,22.5416,22.6723,103650.0
2010-12-15 09:50:00,38.16,38.19,38.12,38.19,81300.0,22.6663,22.6841,22.6426,22.6841,81300.0
2010-12-15 10:00:00,38.2,38.28,38.2,38.2,65100.0,22.6901,22.7376,22.6901,22.6901,65100.0
2010-12-15 10:10:00,38.2,38.34,38.2,38.33,89100.0,22.6901,22.7732,22.6901,22.7673,89100.0
2010-12-15 10:20:00,38.32,38.34,38.26,38.26,71850.0,22.7614,22.7732,22.7257,22.7257,71850.0
2010-12-15 10:30:00,38.27,38.37,38.25,38.36,94800.0,22.7317,22.7911,22.7198,22.7851,94800.0
2010-12-15 10:40:00,38.36,38.36,38.26,38.29,78150.0,22.7851,22.7851,22.7257,22.7435,78150.0
2010-12-15 10:50:00,38.29,38.31,38.25,38.28,49200.0,22.7435,22.7554,22.7198,22.7376,49200.0
2010-12-15 11:00:00,38.28,38.33,38.24,38.26,80400.0,22.7376,22.7673,22.7138,22.7257,80400.0
2010-12-15 11:10:00,38.26,38.26,38.13,38.15,74100.0,22.7257,22.7257,22.6485,22.6604,74100.0
2010-12-15 11:20:00,38.15,38.17,38.13,38.17,46500.0,22.6604,22.6723,22.6485,22.6723,46500.0
2010-12-15 11:30:00,38.17,38.18,38.13,38.17,41250.0,22.6723,22.6782,22.6485,22.6723,41250.0
2010-12-15 11:40:00,38.17,38.17,38.12,38.17,58200.0,22.6723,22.6723,22.6426,22.6723,58200.0
2010-12-15 11:50:00,38.17,38.23,38.13,38.19,43950.0,22.6723,22.7079,22.6485,22.6841,43950.0
2010-12-15 12:00:00,38.19,38.19,38.14,38.15,21600.0,22.6841,22.6841,22.6544,22.6604,21600.0
2010-12-15 12:10:00,38.14,38.17,38.12,38.13,65250.0,22.6544,22.6723,22.6426,22.6485,65250.0
2010-12-15 12:20:00,38.13,38.17,38.13,38.16,19950.0,22.6485,22.6723,22.6485,22.6663,19950.0
2010-12-15 12:30:00,38.16,38.16,38.13,38.16,43050.0,22.6663,22.6663,22.6485,22.6663,43050.0
2010-12-15 12:40:00,38.16,38.17,38.07,38.1,129900.0,22.6663,22.6723,22.6129,22.6307,129900.0
2010-12-15 12:50:00,38.1,38.13,38.04,38.11,93300.0,22.6307,22.6485,22.595,22.6366,93300.0
2010-12-15 13:00:00,38.11,38.11,38.03,38.09,112200.0,22.6366,22.6366,22.5891,22.6247,112200.0
2010-12-15 13:10:00,38.09,38.14,38.08,38.13,85650.0,22.6247,22.6544,22.6188,22.6485,85650.0
2010-12-15 13:20:00,38.13,38.15,38.09,38.12,116400.0,22.6485,22.6604,22.6247,22.6426,116400.0
2010-12-15 13:30:00,38.13,38.14,38.09,38.1,102450.0,22.6485,22.6544,22.6247,22.6307,102450.0
2010-12-15 13:40:00,38.1,38.1,38.03,38.04,36900.0,22.6307,22.6307,22.5891,22.595,36900.0
2010-12-15 13:50:00,38.04,38.1,38.03,38.07,33000.0,22.595,22.6307,22.5891,22.6129,33000.0
2010-12-15 14:00:00,38.07,38.08,38.02,38.03,23700.0,22.6129,22.6188,22.5832,22.5891,23700.0
2010-12-15 14:10:00,38.03,38.05,38.01,38.03,27150.0,22.5891,22.601,22.5772,22.5891,27150.0
2010-12-15 14:20:00,38.03,38.04,38.0,38.02,126300.0,22.5891,22.595,22.5713,22.5832,126300.0
2010-12-15 14:30:00,38.02,38.07,37.93,38.03,190800.0,22.5832,22.6129,22.5297,22.5891,190800.0
2010-12-15 14:40:00,38.03,38.11,38.02,38.05,98100.0,22.5891,22.6366,22.5832,22.601,98100.0
2010-12-15 14:50:00,38.05,38.08,38.01,38.07,154800.0,22.601,22.6188,22.5772,22.6129,154800.0
2010-12-15 15:00:00,38.07,38.14,38.05,38.13,126000.0,22.6129,22.6544,22.601,22.6485,126000.0
2010-12-15 15:10:00,38.13,38.15,38.12,38.13,145050.0,22.6485,22.6604,22.6426,22.6485,145050.0
2010-12-15 15:20:00,38.13,38.19,38.13,38.13,217950.0,22.6485,22.6841,22.6485,22.6485,217950.0
2010-12-15 15:30:00,38.13,38.22,38.13,38.19,140550.0,22.6485,22.702,22.6485,22.6841,140550.0
2010-12-15 15:40:00,38.19,38.2,38.11,38.14,300300.0,22.6841,22.6901,22.6366,22.6544,300300.0
2010-12-15 15:50:00,38.14,38.15,38.08,38.1,270300.0,22.6544,22.6604,22.6188,22.6307,270300.0
2010-12-16 09:30:00,38.09,38.33,37.94,38.31,83250.0,22.6247,22.7673,22.5356,22.7554,83250.0
2010-12-16 09:40:00,38.29,38.32,38.19,38.23,51900.0,22.7435,22.7614,22.6841,22.7079,51900.0
2010-12-16 09:50:00,38.23,38.27,38.01,38.08,49200.0,22.7079,22.7317,22.5772,22.6188,49200.0
2010-12-16 10:00:00,38.08,38.27,38.05,38.22,98700.0,22.6188,22.7317,22.601,22.702,98700.0
2010-12-16 10:10:00,38.19,38.29,38.15,38.29,64050.0,22.6841,22.7435,22.6604,22.7435,64050.0
2010-12-16 10:20:00,38.3,38.36,38.17,38.17,82200.0,22.7495,22.7851,22.6723,22.6723,82200.0
2010-12-16 10:30:00,38.18,38.21,38.08,38.11,64500.0,22.6782,22.696,22.6188,22.6366,64500.0
2010-12-16 10:40:00,38.12,38.19,38.11,38.15,54600.0,22.6426,22.6841,22.6366,22.6604,54600.0
2010-12-16 10:50:00,38.15,38.15,38.01,38.06,74100.0,22.6604,22.6604,22.5772,22.6069,74100.0
2010-12-16 11:00:00,38.06,38.08,38.01,38.07,55950.0,22.6069,22.6188,22.5772,22.6129,55950.0
2010-12-16 11:10:00,38.07,38.37,38.07,38.33,123000.0,22.6129,22.7911,22.6129,22.7673,123000.0
2010-12-16 11:20:00,38.33,38.5,38.31,38.41,112500.0,22.7673,22.8683,22.7554,22.8148,112500.0
2010-12-16 11:30:00,38.4,38.43,38.37,38.41,68550.0,22.8089,22.8267,22.7911,22.8148,68550.0
2010-12-16 11:40:00,38.41,38.43,38.32,38.37,81600.0,22.8148,22.8267,22.7614,22.7911,81600.0
2010-12-16 11:50:00,38.37,38.42,38.21,38.21,119700.0,22.7911,22.8208,22.696,22.696,119700.0
2010-12-16 12:00:00,38.21,38.37,38.21,38.36,23250.0,22.696,22.7911,22.696,22.7851,23250.0
2010-12-16 12:10:00,38.36,38.36,38.25,38.29,32400.0,22.7851,22.7851,22.7198,22.7435,32400.0
2010-12-16 12:20:00,38.28,38.29,38.26,38.29,32850.0,22.7376,22.7435,22.7257,22.7435,32850.0
2010-12-16 12:30:00,38.28,38.33,38.28,38.32,50400.0,22.7376,22.7673,22.7376,22.7614,50400.0
2010-12-16 12:40:00,38.32,38.33,38.27,38.29,91650.0,22.7614,22.7673,22.7317,22.7435,91650.0
2010-12-16 12:50:00,38.3,38.34,38.28,38.29,87150.0,22.7495,22.7732,22.7376,22.7435,87150.0
2010-12-16 13:00:00,38.28,38.29,38.23,38.28,38700.0,22.7376,22.7435,22.7079,22.7376,38700.0
2010-12-16 13:10:00,38.28,38.33,38.28,38.33,28800.0,22.7376,22.7673,22.7376,22.7673,28800.0
2010-12-16 13:20:00,38.33,38.35,38.27,38.27,28650.0,22.7673,22.7792,22.7317,22.7317,28650.0
2010-12-16 13:30:00,38.27,38.29,38.23,38.26,26850.0,22.7317,22.7435,22.7079,22.7257,26850.0
2010-12-16 13:40:00,38.25,38.27,38.22,38.25,47700.0,22.7198,22.7317,22.702,22.7198,47700.0
2010-12-16 13:50:00,38.25,38.27,38.19,38.21,35250.0,22.7198,22.7317,22.6841,22.696,35250.0
2010-12-16 14:00:00,38.21,38.28,38.21,38.28,58800.0,22.696,22.7376,22.696,22.7376,58800.0
2010-12-16 14:10:00,38.27,38.29,38.23,38.26,43200.0,22.7317,22.7435,22.7079,22.7257,43200.0
2010-12-16 14:20:00,38.25,38.28,38.24,38.25,35250.0,22.7198,22.7376,22.7138,22.7198,35250.0
2010-12-16 14:30:00,38.25,38.25,38.21,38.25,32850.0,22.7198,22.7198,22.696,22.7198,32850.0
2010-12-16 14:40:00,38.25,38.27,38.23,38.25,29700.0,22.7198,22.7317,22.7079,22.7198,29700.0
2010-12-16 14:50:00,38.25,38.28,38.22,38.26,47250.0,22.7198,22.7376,22.702,22.7257,47250.0
2010-12-16 15:00:00,38.26,38.32,38.25,38.27,84900.0,22.7257,22.7614,22.7198,22.7317,84900.0
2010-12-16 15:10:00,38.27,38.27,38.21,38.22,70350.0,22.7317,22.7317,22.696,22.702,70350.0
2010-12-16 15:20:00,38.22,38.27,38.2,38.26,55050.0,22.702,22.7317,22.6901,22.7257,55050.0
2010-12-16 15:30:00,38.27,38.29,38.25,38.26,94050.0,22.7317,22.7435,22.7198,22.7257,94050.0
2010-12-16 15:40:00,38.26,38.27,38.24,38.26,93450.0,22.7257,22.7317,22.7138,22.7257,93450.0
2010-12-16 15:50:00,38.25,38.28,38.25,38.27,213450.0,22.7198,22.7376,22.7198,22.7317,213450.0
2010-12-17 09:30:00,38.29,38.3,37.97,38.03,2156550.0,22.7435,22.7495,22.5535,22.5891,2156550.0
2010-12-17 09:40:00,38.02,38.02,37.75,37.98,194100.0,22.5832,22.5832,22.4228,22.5594,194100.0
2010-12-17 09:50:00,37.99,38.04,37.96,37.97,205950.0,22.5653,22.595,22.5475,22.5535,205950.0
2010-12-17 10:00:00,37.97,37.98,37.8,37.83,121350.0,22.5535,22.5594,22.4525,22.4703,121350.0
2010-12-17 10:10:00,37.83,37.91,37.77,37.88,94950.0,22.4703,22.5178,22.4347,22.5,94950.0
2010-12-17 10:20:00,37.87,37.9,37.82,37.82,101250.0,22.4941,22.5119,22.4644,22.4644,101250.0
2010-12-17 10:30:00,37.83,37.85,37.76,37.77,91950.0,22.4703,22.4822,22.4287,22.4347,91950.0
2010-12-17 10:40:00,37.79,37.8,37.68,37.73,91500.0,22.4465,22.4525,22.3812,22.4109,91500.0
2010-12-17 10:50:00,37.73,37.81,37.7,37.77,171600.0,22.4109,22.4584,22.3931,22.4347,171600.0
2010-12-17 11:00:00,37.77,37.81,37.73,37.8,53850.0,22.4347,22.4584,22.4109,22.4525,53850.0
2010-12-17 11:10:00,37.8,37.81,37.73,37.76,74250.0,22.4525,22.4584,22.4109,22.4287,74250.0
2010-12-17 11:20:00,37.77,37.8,37.73,37.78,56550.0,22.4347,22.4525,22.4109,22.4406,56550.0
2010-12-17 11:30:00,37.77,37.83,37.74,37.81,69150.0,22.4347,22.4703,22.4168,22.4584,69150.0
2010-12-17 11:40:00,37.82,37.83,37.74,37.75,58650.0,22.4644,22.4703,22.4168,22.4228,58650.0
2010-12-17 11:50:00,37.75,37.76,37.71,37.72,28500.0,22.4228,22.4287,22.399,22.405,28500.0
2010-12-17 12:00:00,37.72,37.77,37.72,37.75,37200.0,22.405,22.4347,22.405,22.4228,37200.0
2010-12-17 12:10:00,37.75,37.83,37.75,37.77,50100.0,22.4228,22.4703,22.4228,22.4347,50100.0
2010-12-17 12:20:00,37.77,37.77,37.74,37.75,31500.0,22.4347,22.4347,22.4168,22.4228,31500.0
2010-12-17 12:30:00,37.75,37.82,37.75,37.82,28050.0,22.4228,22.4644,22.4228,22.4644,28050.0
2010-12-17 12:40:00,37.83,37.85,37.8,37.8,47100.0,22.4703,22.4822,22.4525,22.4525,47100.0
2010-12-17 12:50:00,37.79,37.8,37.75,37.79,58500.0,22.4465,22.4525,22.4228,22.4465,58500.0
2010-12-17 13:00:00,37.79,37.79,37.73,37.78,117300.0,22.4465,22.4465,22.4109,22.4406,117300.0
2010-12-17 13:10:00,37.79,37.83,37.76,37.81,37800.0,22.4465,22.4703,22.4287,22.4584,37800.0
2010-12-17 13:20:00,37.81,37.83,37.76,37.81,111600.0,22.4584,22.4703,22.4287,22.4584,111600.0
2010-12-17 13:30:00,37.81,37.87,37.81,37.85,146550.0,22.4584,22.4941,22.4584,22.4822,146550.0
2010-12-17 13:40:00,37.85,37.91,37.85,37.87,106800.0,22.4822,22.5178,22.4822,22.4941,106800.0
2010-12-17 13:50:00,37.87,37.89,37.83,37.87,71250.0,22.4941,22.5059,22.4703,22.4941,71250.0
2010-12-17 14:00:00,37.87,37.89,37.83,37.85,98400.0,22.4941,22.5059,22.4703,22.4822,98400.0
2010-12-17 14:10:00,37.85,37.91,37.83,37.89,64350.0,22.4822,22.5178,22.4703,22.5059,64350.0
2010-12-17 14:20:00,37.89,37.89,37.81,37.81,108750.0,22.5059,22.5059,22.4584,22.4584,108750.0
2010-12-17 14:30:00,37.81,37.83,37.78,37.81,58500.0,22.4584,22.4703,22.4406,22.4584,58500.0
2010-12-17 14:40:00,37.81,37.87,37.81,37.82,70050.0,22.4584,22.4941,22.4584,22.4644,70050.0
2010-12-17 14:50:00,37.82,37.87,37.81,37.84,74850.0,22.4644,22.4941,22.4584,22.4762,74850.0
2010-12-17 15:00:00,37.84,37.87,37.79,37.8,133500.0,22.4762,22.4941,22.4465,22.4525,133500.0
2010-12-17 15:10:00,37.8,37.81,37.72,37.78,151950.0,22.4525,22.4584,22.405,22.4406,151950.0
2010-12-17 15:20:00,37.77,37.77,37.69,37.73,178650.0,22.4347,22.4347,22.3871,22.4109,178650.0
2010-12-17 15:30:00,37.73,37.74,37.64,37.66,174000.0,22.4109,22.4168,22.3574,22.3693,174000.0
2010-12-17 15:40:00,37.65,37.73,37.63,37.71,210300.0,22.3634,22.4109,22.3515,22.399,210300.0
2010-12-17 15:50:00,37.72,37.72,37.64,37.67,368700.0,22.405,22.405,22.3574,22.3753,368700.0
2010-12-20 09:30:00,37.76,37.8,37.63,37.7,90600.0,22.4287,22.4525,22.3515,22.3931,90600.0
2010-12-20 09:40:00,37.69,37.74,37.59,37.61,73650.0,22.3871,22.4168,22.3277,22.3396,73650.0
2010-12-20 09:50:00,37.6,37.64,37.49,37.52,57900.0,22.3337,22.3574,22.2683,22.2862,57900.0
2010-12-20 10:00:00,37.52,37.56,37.49,37.49,118500.0,22.2862,22.3099,22.2683,22.2683,118500.0
2010-12-20 10:10:00,37.49,37.51,37.33,37.45,97350.0,22.2683,22.2802,22.1733,22.2446,97350.0
2010-12-20 10:20:00,37.44,37.5,37.35,37.4,83850.0,22.2386,22.2743,22.1852,22.2149,83850.0
2010-12-20 10:30:00,37.39,37.47,37.39,37.46,76050.0,22.209,22.2565,22.209,22.2505,76050.0
2010-12-20 10:40:00,37.47,37.49,37.44,37.45,57750.0,22.2565,22.2683,22.2386,22.2446,57750.0
2010-12-20 10:50:00,37.45,37.47,37.37,37.37,38100.0,22.2446,22.2565,22.1971,22.1971,38100.0
2010-12-20 11:00:00,37.37,37.44,37.35,37.39,77100.0,22.1971,22.2386,22.1852,22.209,77100.0
2010-12-20 11:10:00,37.38,37.46,37.37,37.46,61650.0,22.203,22.2505,22.1971,22.2505,61650.0
2010-12-20 11:20:00,37.47,37.48,37.43,37.46,37800.0,22.2565,22.2624,22.2327,22.2505,37800.0
2010-12-20 11:30:00,37.46,37.55,37.46,37.55,79800.0,22.2505,22.304,22.2505,22.304,79800.0
2010-12-20 11:40:00,37.55,37.55,37.51,37.54,47700.0,22.304,22.304,22.2802,22.298,47700.0
2010-12-20 11:50:00,37.55,37.55,37.53,37.55,29250.0,22.304,22.304,22.2921,22.304,29250.0
2010-12-20 12:00:00,37.55,37.65,37.55,37.62,58500.0,22.304,22.3634,22.304,22.3456,58500.0
2010-12-20 12:10:00,37.62,37.67,37.61,37.64,113400.0,22.3456,22.3753,22.3396,22.3574,113400.0
2010-12-20 12:20:00,37.66,37.69,37.61,37.67,102150.0,22.3693,22.3871,22.3396,22.3753,102150.0
2010-12-20 12:30:00,37.66,37.68,37.64,37.67,39000.0,22.3693,22.3812,22.3574,22.3753,39000.0
2010-12-20 12:40:00,37.67,37.76,37.65,37.73,154350.0,22.3753,22.4287,22.3634,22.4109,154350.0
2010-12-20 12:50:00,37.73,37.8,37.72,37.77,118500.0,22.4109,22.4525,22.405,22.4347,118500.0
2010-12-20 13:00:00,37.77,37.85,37.75,37.84,214350.0,22.4347,22.4822,22.4228,22.4762,214350.0
2010-12-20 13:10:00,37.83,37.84,37.77,37.77,121650.0,22.4703,22.4762,22.4347,22.4347,121650.0
2010-12-20 13:20:00,37.77,37.86,37.77,37.8,73200.0,22.4347,22.4881,22.4347,22.4525,73200.0
2010-12-20 13:30:00,37.79,37.81,37.75,37.81,56100.0,22.4465,22.4584,22.4228,22.4584,56100.0
2010-12-20 13:40:00,37.81,37.85,37.78,37.84,65400.0,22.4584,22.4822,22.4406,22.4762,65400.0
2010-12-20 13:50:00,37.83,37.85,37.82,37.84,64650.0,22.4703,22.4822,22.4644,22.4762,64650.0
2010-12-20 14:00:00,37.83,37.96,37.83,37.92,194850.0,22.4703,22.5475,22.4703,22.5238,194850.0
2010-12-20 14:10:00,37.93,37.97,37.93,37.93,142500.0,22.5297,22.5535,22.5297,22.5297,142500.0
2010-12-20 14:20:00,37.93,37.97,37.91,37.94,97200.0,22.5297,22.5535,22.5178,22.5356,97200.0
2010-12-20 14:30:00,37.93,37.97,37.89,37.97,90300.0,22.5297,22.5535,22.5059,22.5535,90300.0
2010-12-20 14:40:00,37.97,37.97,37.93,37.93,146400.0,22.5535,22.5535,22.5297,22.5297,146400.0
2010-12-20 14:50:00,37.93,37.97,37.91,37.94,191850.0,22.5297,22.5535,22.5178,22.5356,191850.0
2010-12-20 15:00:00,37.94,37.95,37.81,37.84,90450.0,22.5356,22.5416,22.4584,22.4762,90450.0
2010-12-20 15:10:00,37.83,37.85,37.81,37.83,54900.0,22.4703,22.4822,22.4584,22.4703,54900.0
2010-12-20 15:20:00,37.82,37.85,37.73,37.73,99600.0,22.4644,22.4822,22.4109,22.4109,99600.0
2010-12-20 15:30:00,37.74,37.82,37.73,37.8,174150.0,22.4168,22.4644,22.4109,22.4525,174150.0
2010-12-20 15:40:00,37.8,37.85,37.79,37.82,215550.0,22.4525,22.4822,22.4465,22.4644,215550.0
2010-12-20 15:50:00,37.83,37.85,37.79,37.82,352350.0,22.4703,22.4822,22.4465,22.4644,352350.0
2010-12-21 09:30:00,38.17,38.35,38.06,38.13,181050.0,22.6723,22.7792,22.6069,22.6485,181050.0
2010-12-21 09:40:00,38.13,38.21,37.94,38.01,46950.0,22.6485,22.696,22.5356,22.5772,46950.0
2010-12-21 09:50:00,38.01,38.13,38.01,38.09,134400.0,22.5772,22.6485,22.5772,22.6247,134400.0
2010-12-21 10:00:00,38.09,38.12,38.04,38.07,94500.0,22.6247,22.6426,22.595,22.6129,94500.0
2010-12-21 10:10:00,38.07,38.13,37.97,38.13,52200.0,22.6129,22.6485,22.5535,22.6485,52200.0
2010-12-21 10:20:00,38.13,38.16,38.09,38.11,68100.0,22.6485,22.6663,22.6247,22.6366,68100.0
2010-12-21 10:30:00,38.11,38.15,38.06,38.09,60000.0,22.6366,22.6604,22.6069,22.6247,60000.0
2010-12-21 10:40:00,38.09,38.12,38.08,38.11,39900.0,22.6247,22.6426,22.6188,22.6366,39900.0
2010-12-21 10:50:00,38.1,38.15,38.08,38.11,43650.0,22.6307,22.6604,22.6188,22.6366,43650.0
2010-12-21 11:00:00,38.11,38.17,38.09,38.15,30900.0,22.6366,22.6723,22.6247,22.6604,30900.0
2010-12-21 11:10:00,38.15,38.15,38.12,38.13,38250.0,22.6604,22.6604,22.6426,22.6485,38250.0
2010-12-21 11:20:00,38.13,38.16,38.13,38.14,32250.0,22.6485,22.6663,22.6485,22.6544,32250.0
2010-12-21 11:30:00,38.14,38.15,38.12,38.12,29400.0,22.6544,22.6604,22.6426,22.6426,29400.0
2010-12-21 11:40:00,38.13,38.15,38.1,38.13,28950.0,22.6485,22.6604,22.6307,22.6485,28950.0
2010-12-21 11:50:00,38.13,38.15,38.11,38.12,44250.0,22.6485,22.6604,22.6366,22.6426,44250.0
2010-12-21 12:00:00,38.12,38.13,38.1,38.11,58650.0,22.6426,22.6485,22.6307,22.6366,58650.0
2010-12-21 12:10:00,38.1,38.11,38.08,38.1,75600.0,22.6307,22.6366,22.6188,22.6307,75600.0
2010-12-21 12:20:00,38.11,38.13,38.08,38.11,40200.0,22.6366,22.6485,22.6188,22.6366,40200.0
2010-12-21 12:30:00,38.12,38.21,38.11,38.2,34500.0,22.6426,22.696,22.6366,22.6901,34500.0
2010-12-21 12:40:00,38.2,38.26,38.2,38.23,48750.0,22.6901,22.7257,22.6901,22.7079,48750.0
2010-12-21 12:50:00,38.23,38.24,38.21,38.22,65550.0,22.7079,22.7138,22.696,22.702,65550.0
2010-12-21 13:00:00,38.22,38.23,38.18,38.19,30150.0,22.702,22.7079,22.6782,22.6841,30150.0
2010-12-21 13:10:00,38.19,38.19,38.15,38.15,21600.0,22.6841,22.6841,22.6604,22.6604,21600.0
2010-12-21 13:20:00,38.15,38.17,38.14,38.15,21900.0,22.6604,22.6723,22.6544,22.6604,21900.0
2010-12-21 13:30:00,38.15,38.18,38.11,38.18,28650.0,22.6604,22.6782,22.6366,22.6782,28650.0
2010-12-21 13:40:00,38.18,38.18,38.15,38.18,48900.0,22.6782,22.6782,22.6604,22.6782,48900.0
2010-12-21 13:50:00,38.17,38.23,38.17,38.23,59400.0,22.6723,22.7079,22.6723,22.7079,59400.0
2010-12-21 14:00:00,38.23,38.25,38.23,38.24,43500.0,22.7079,22.7198,22.7079,22.7138,43500.0
2010-12-21 14:10:00,38.24,38.25,38.2,38.21,44100.0,22.7138,22.7198,22.6901,22.696,44100.0
2010-12-21 14:20:00,38.2,38.27,38.19,38.24,59100.0,22.6901,22.7317,22.6841,22.7138,59100.0
2010-12-21 14:30:00,38.24,38.3,38.24,38.26,101850.0,22.7138,22.7495,22.7138,22.7257,101850.0
2010-12-21 14:40:00,38.25,38.26,38.21,38.21,37500.0,22.7198,22.7257,22.696,22.696,37500.0
2010-12-21 14:50:00,38.21,38.24,38.15,38.24,45600.0,22.696,22.7138,22.6604,22.7138,45600.0
2010-12-21 15:00:00,38.23,38.23,38.17,38.17,53100.0,22.7079,22.7079,22.6723,22.6723,53100.0
2010-12-21 15:10:00,38.16,38.17,38.14,38.15,45000.0,22.6663,22.6723,22.6544,22.6604,45000.0
2010-12-21 15:20:00,38.15,38.17,38.13,38.13,79950.0,22.6604,22.6723,22.6485,22.6485,79950.0
2010-12-21 15:30:00,38.13,38.17,38.13,38.16,131550.0,22.6485,22.6723,22.6485,22.6663,131550.0
2010-12-21 15:40:00,38.16,38.16,38.09,38.12,136200.0,22.6663,22.6663,22.6247,22.6426,136200.0
2010-12-21 15:50:00,38.12,38.13,38.01,38.09,244500.0,22.6426,22.6485,22.5772,22.6247,244500.0
2010-12-22 09:30:00,38.06,38.21,37.92,38.06,139500.0,22.6069,22.696,22.5238,22.6069,139500.0
2010-12-22 09:40:00,38.05,38.07,37.89,37.93,89700.0,22.601,22.6129,22.5059,22.5297,89700.0
2010-12-22 09:50:00,37.93,38.09,37.9,38.03,65100.0,22.5297,22.6247,22.5119,22.5891,65100.0
2010-12-22 10:00:00,38.03,38.08,37.97,38.03,76800.0,22.5891,22.6188,22.5535,22.5891,76800.0
2010-12-22 10:10:00,38.03,38.12,38.01,38.05,71100.0,22.5891,22.6426,22.5772,22.601,71100.0
2010-12-22 10:20:00,38.05,38.09,38.03,38.06,50250.0,22.601,22.6247,22.5891,22.6069,50250.0
2010-12-22 10:30:00,38.06,38.15,38.04,38.11,84750.0,22.6069,22.6604,22.595,22.6366,84750.0
2010-12-22 10:40:00,38.11,38.11,38.04,38.09,104250.0,22.6366,22.6366,22.595,22.6247,104250.0
2010-12-22 10:50:00,38.09,38.13,38.09,38.11,38850.0,22.6247,22.6485,22.6247,22.6366,38850.0
2010-12-22 11:00:00,38.1,38.11,38.05,38.07,40350.0,22.6307,22.6366,22.601,22.6129,40350.0
2010-12-22 11:10:00,38.07,38.07,37.96,37.97,40200.0,22.6129,22.6129,22.5475,22.5535,40200.0
2010-12-22 11:20:00,37.97,38.01,37.97,37.99,40650.0,22.5535,22.5772,22.5535,22.5653,40650.0
2010-12-22 11:30:00,37.98,38.11,37.98,38.11,54600.0,22.5594,22.6366,22.5594,22.6366,54600.0
2010-12-22 11:40:00,38.11,38.14,38.09,38.09,38100.0,22.6366,22.6544,22.6247,22.6247,38100.0
2010-12-22 11:50:00,38.09,38.11,38.08,38.1,44250.0,22.6247,22.6366,22.6188,22.6307,44250.0
2010-12-22 12:00:00,38.09,38.12,38.09,38.1,55200.0,22.6247,22.6426,22.6247,22.6307,55200.0
2010-12-22 12:10:00,38.09,38.12,38.06,38.12,38700.0,22.6247,22.6426,22.6069,22.6426,38700.0
2010-12-22 12:20:00,38.11,38.17,38.1,38.16,47700.0,22.6366,22.6723,22.6307,22.6663,47700.0
2010-12-22 12:30:00,38.16,38.19,38.07,38.07,79200.0,22.6663,22.6841,22.6129,22.6129,79200.0
2010-12-22 12:40:00,38.07,38.12,38.06,38.09,59400.0,22.6129,22.6426,22.6069,22.6247,59400.0
2010-12-22 12:50:00,38.1,38.15,38.09,38.11,44550.0,22.6307,22.6604,22.6247,22.6366,44550.0
2010-12-22 13:00:00,38.1,38.1,38.07,38.07,22050.0,22.6307,22.6307,22.6129,22.6129,22050.0
2010-12-22 13:10:00,38.07,38.1,38.05,38.09,25200.0,22.6129,22.6307,22.601,22.6247,25200.0
2010-12-22 13:20:00,38.09,38.12,38.08,38.09,33150.0,22.6247,22.6426,22.6188,22.6247,33150.0
2010-12-22 13:30:00,38.09,38.1,38.05,38.07,22500.0,22.6247,22.6307,22.601,22.6129,22500.0
2010-12-22 13:40:00,38.07,38.11,38.02,38.03,39150.0,22.6129,22.6366,22.5832,22.5891,39150.0
2010-12-22 13:50:00,38.03,38.09,38.01,38.08,25950.0,22.5891,22.6247,22.5772,22.6188,25950.0
2010-12-22 14:00:00,38.07,38.09,38.02,38.03,31050.0,22.6129,22.6247,22.5832,22.5891,31050.0
2010-12-22 14:10:00,38.03,38.07,38.03,38.05,17400.0,22.5891,22.6129,22.5891,22.601,17400.0
2010-12-22 14:20:00,38.05,38.07,37.99,37.99,41250.0,22.601,22.6129,22.5653,22.5653,41250.0
2010-12-22 14:30:00,37.99,38.05,37.99,38.01,40500.0,22.5653,22.601,22.5653,22.5772,40500.0
2010-12-22 14:40:00,38.01,38.07,37.99,38.06,36300.0,22.5772,22.6129,22.5653,22.6069,36300.0
2010-12-22 14:50:00,38.06,38.11,38.03,38.1,39900.0,22.6069,22.6366,22.5891,22.6307,39900.0
2010-12-22 15:00:00,38.09,38.1,38.05,38.06,41400.0,22.6247,22.6307,22.601,22.6069,41400.0
2010-12-22 15:10:00,38.05,38.08,38.04,38.05,42900.0,22.601,22.6188,22.595,22.601,42900.0
2010-12-22 15:20:00,38.05,38.11,38.04,38.1,61950.0,22.601,22.6366,22.595,22.6307,61950.0
2010-12-22 15:30:00,38.09,38.11,38.05,38.09,79650.0,22.6247,22.6366,22.601,22.6247,79650.0
2010-12-22 15:40:00,38.09,38.13,38.07,38.07,185850.0,22.6247,22.6485,22.6129,22.6129,185850.0
2010-12-22 15:50:00,38.07,38.12,38.04,38.11,249000.0,22.6129,22.6426,22.595,22.6366,249000.0
2010-12-23 09:30:00,37.95,38.1,37.91,37.95,57150.0,22.5416,22.6307,22.5178,22.5416,57150.0
2010-12-23 09:40:00,37.96,38.01,37.93,37.98,41850.0,22.5475,22.5772,22.5297,22.5594,41850.0
2010-12-23 09:50:00,37.97,38.06,37.97,37.99,30000.0,22.5535,22.6069,22.5535,22.5653,30000.0
2010-12-23 10:00:00,37.98,38.01,37.97,37.99,34050.0,22.5594,22.5772,22.5535,22.5653,34050.0
2010-12-23 10:10:00,37.99,38.01,37.87,37.87,37350.0,22.5653,22.5772,22.4941,22.4941,37350.0
2010-12-23 10:20:00,37.87,37.91,37.81,37.85,32700.0,22.4941,22.5178,22.4584,22.4822,32700.0
2010-12-23 10:30:00,37.88,37.93,37.87,37.89,26400.0,22.5,22.5297,22.4941,22.5059,26400.0
2010-12-23 10:40:00,37.89,37.91,37.82,37.83,24750.0,22.5059,22.5178,22.4644,22.4703,24750.0
2010-12-23 10:50:00,37.82,37.9,37.82,37.87,13050.0,22.4644,22.5119,22.4644,22.4941,13050.0
2010-12-23 11:00:00,37.87,37.9,37.83,37.89,21900.0,22.4941,22.5119,22.4703,22.5059,21900.0
2010-12-23 11:10:00,37.89,37.95,37.88,37.95,18000.0,22.5059,22.5416,22.5,22.5416,18000.0
2010-12-23 11:20:00,37.95,37.97,37.93,37.94,21750.0,22.5416,22.5535,22.5297,22.5356,21750.0
2010-12-23 11:30:00,37.95,37.97,37.89,37.95,16800.0,22.5416,22.5535,22.5059,22.5416,16800.0
2010-12-23 11:40:00,37.94,37.95,37.87,37.91,44250.0,22.5356,22.5416,22.4941,22.5178,44250.0
2010-12-23 11:50:00,37.92,37.94,37.87,37.92,45750.0,22.5238,22.5356,22.4941,22.5238,45750.0
2010-12-23 12:00:00,37.92,37.96,37.89,37.91,14400.0,22.5238,22.5475,22.5059,22.5178,14400.0
2010-12-23 12:10:00,37.91,37.94,37.87,37.87,24900.0,22.5178,22.5356,22.4941,22.4941,24900.0
2010-12-23 12:20:00,37.87,37.91,37.87,37.9,29400.0,22.4941,22.5178,22.4941,22.5119,29400.0
2010-12-23 12:30:00,37.9,37.93,37.88,37.91,10050.0,22.5119,22.5297,22.5,22.5178,10050.0
2010-12-23 12:40:00,37.93,37.93,37.87,37.89,17250.0,22.5297,22.5297,22.4941,22.5059,17250.0
2010-12-23 12:50:00,37.89,37.93,37.89,37.92,11550.0,22.5059,22.5297,22.5059,22.5238,11550.0
2010-12-23 13:00:00,37.92,37.95,37.89,37.89,24600.0,22.5238,22.5416,22.5059,22.5059,24600.0
2010-12-23 13:10:00,37.91,37.95,37.91,37.95,8100.0,22.5178,22.5416,22.5178,22.5416,8100.0
2010-12-23 13:20:00,37.95,37.95,37.89,37.89,18000.0,22.5416,22.5416,22.5059,22.5059,18000.0
2010-12-23 13:30:00,37.91,37.95,37.9,37.95,16050.0,22.5178,22.5416,22.5119,22.5416,16050.0
2010-12-23 13:40:00,37.95,37.99,37.94,37.97,33750.0,22.5416,22.5653,22.5356,22.5535,33750.0
2010-12-23 13:50:00,37.97,37.97,37.95,37.95,17850.0,22.5535,22.5535,22.5416,22.5416,17850.0
2010-12-23 14:00:00,37.96,37.96,37.91,37.91,32400.0,22.5475,22.5475,22.5178,22.5178,32400.0
2010-12-23 14:10:00,37.91,37.94,37.87,37.89,25500.0,22.5178,22.5356,22.4941,22.5059,25500.0
2010-12-23 14:20:00,37.89,37.92,37.87,37.9,33450.0,22.5059,22.5238,22.4941,22.5119,33450.0
2010-12-23 14:30:00,37.91,37.95,37.89,37.95,25950.0,22.5178,22.5416,22.5059,22.5416,25950.0
2010-12-23 14:40:00,37.94,37.96,37.93,37.94,29250.0,22.5356,22.5475,22.5297,22.5356,29250.0
2010-12-23 14:50:00,37.94,37.97,37.93,37.97,25200.0,22.5356,22.5535,22.5297,22.5535,25200.0
2010-12-23 15:00:00,37.97,37.99,37.93,37.98,37050.0,22.5535,22.5653,22.5297,22.5594,37050.0
2010-12-23 15:10:00,37.99,38.01,37.98,38.01,33000.0,22.5653,22.5772,22.5594,22.5772,33000.0
2010-12-23 15:20:00,38.01,38.05,38.01,38.03,51900.0,22.5772,22.601,22.5772,22.5891,51900.0
2010-12-23 15:30:00,38.03,38.05,37.99,38.01,59550.0,22.5891,22.601,22.5653,22.5772,59550.0
2010-12-23 15:40:00,38.01,38.03,37.96,37.99,83100.0,22.5772,22.5891,22.5475,22.5653,83100.0
2010-12-23 15:50:00,37.99,38.07,37.97,38.07,120900.0,22.5653,22.6129,22.5535,22.6129,120900.0
2010-12-27 09:30:00,37.95,37.95,37.69,37.75,46650.0,22.5416,22.5416,22.3871,22.4228,46650.0
2010-12-27 09:40:00,37.74,37.74,37.6,37.67,79050.0,22.4168,22.4168,22.3337,22.3753,79050.0
2010-12-27 09:50:00,37.67,37.81,37.67,37.76,63450.0,22.3753,22.4584,22.3753,22.4287,63450.0
2010-12-27 10:00:00,37.76,37.85,37.67,37.67,37500.0,22.4287,22.4822,22.3753,22.3753,37500.0
2010-12-27 10:10:00,37.67,37.79,37.65,37.73,25950.0,22.3753,22.4465,22.3634,22.4109,25950.0
2010-12-27 10:20:00,37.74,37.76,37.71,37.73,16800.0,22.4168,22.4287,22.399,22.4109,16800.0
2010-12-27 10:30:00,37.73,37.75,37.67,37.69,28350.0,22.4109,22.4228,22.3753,22.3871,28350.0
2010-12-27 10:40:00,37.68,37.73,37.64,37.71,42600.0,22.3812,22.4109,22.3574,22.399,42600.0
2010-12-27 10:50:00,37.71,37.77,37.71,37.75,17850.0,22.399,22.4347,22.399,22.4228,17850.0
2010-12-27 11:00:00,37.75,37.78,37.74,37.75,20400.0,22.4228,22.4406,22.4168,22.4228,20400.0
2010-12-27 11:10:00,37.74,37.79,37.74,37.75,22350.0,22.4168,22.4465,22.4168,22.4228,22350.0
2010-12-27 11:20:00,37.75,37.78,37.73,37.77,14100.0,22.4228,22.4406,22.4109,22.4347,14100.0
2010-12-27 11:30:00,37.77,37.77,37.73,37.77,15750.0,22.4347,22.4347,22.4109,22.4347,15750.0
2010-12-27 11:40:00,37.77,37.82,37.77,37.8,10200.0,22.4347,22.4644,22.4347,22.4525,10200.0
2010-12-27 11:50:00,37.8,37.83,37.77,37.83,13950.0,22.4525,22.4703,22.4347,22.4703,13950.0
2010-12-27 12:00:00,37.83,37.9,37.83,37.9,24750.0,22.4703,22.5119,22.4703,22.5119,24750.0
2010-12-27 12:10:00,37.9,37.91,37.87,37.89,17850.0,22.5119,22.5178,22.4941,22.5059,17850.0
2010-12-27 12:20:00,37.9,37.91,37.89,37.91,8250.0,22.5119,22.5178,22.5059,22.5178,8250.0
2010-12-27 12:30:00,37.91,37.93,37.9,37.91,17550.0,22.5178,22.5297,22.5119,22.5178,17550.0
2010-12-27 12:40:00,37.89,37.92,37.89,37.89,14250.0,22.5059,22.5238,22.5059,22.5059,14250.0
2010-12-27 12:50:00,37.89,37.91,37.89,37.91,8850.0,22.5059,22.5178,22.5059,22.5178,8850.0
2010-12-27 13:00:00,37.91,37.92,37.89,37.91,31200.0,22.5178,22.5238,22.5059,22.5178,31200.0
2010-12-27 13:10:00,37.91,38.05,37.9,38.03,91500.0,22.5178,22.601,22.5119,22.5891,91500.0
2010-12-27 13:20:00,38.03,38.1,38.03,38.08,96300.0,22.5891,22.6307,22.5891,22.6188,96300.0
2010-12-27 13:30:00,38.07,38.08,38.05,38.05,38400.0,22.6129,22.6188,22.601,22.601,38400.0
2010-12-27 13:40:00,38.05,38.08,38.04,38.08,14100.0,22.601,22.6188,22.595,22.6188,14100.0
2010-12-27 13:50:00,38.08,38.09,38.01,38.02,60450.0,22.6188,22.6247,22.5772,22.5832,60450.0
2010-12-27 14:00:00,38.03,38.04,38.0,38.01,25950.0,22.5891,22.595,22.5713,22.5772,25950.0
2010-12-27 14:10:00,38.01,38.03,37.99,38.0,33900.0,22.5772,22.5891,22.5653,22.5713,33900.0
2010-12-27 14:20:00,37.99,38.03,37.99,38.0,28500.0,22.5653,22.5891,22.5653,22.5713,28500.0
2010-12-27 14:30:00,38.0,38.01,37.99,38.0,13200.0,22.5713,22.5772,22.5653,22.5713,13200.0
2010-12-27 14:40:00,38.0,38.05,37.99,38.05,25350.0,22.5713,22.601,22.5653,22.601,25350.0
2010-12-27 14:50:00,38.05,38.08,38.01,38.03,12750.0,22.601,22.6188,22.5772,22.5891,12750.0
2010-12-27 15:00:00,38.03,38.07,38.01,38.06,19050.0,22.5891,22.6129,22.5772,22.6069,19050.0
2010-12-27 15:10:00,38.06,38.07,38.05,38.05,14100.0,22.6069,22.6129,22.601,22.601,14100.0
2010-12-27 15:20:00,38.06,38.08,38.05,38.06,33300.0,22.6069,22.6188,22.601,22.6069,33300.0
2010-12-27 15:30:00,38.06,38.07,38.01,38.01,32550.0,22.6069,22.6129,22.5772,22.5772,32550.0
2010-12-27 15:40:00,38.0,38.06,38.0,38.04,51750.0,22.5713,22.6069,22.5713,22.595,51750.0
2010-12-27 15:50:00,38.04,38.06,38.01,38.02,66150.0,22.595,22.6069,22.5772,22.5832,66150.0
2010-12-28 09:30:00,38.03,38.23,37.95,37.95,45000.0,22.5891,22.7079,22.5416,22.5416,45000.0
2010-12-28 09:40:00,37.95,38.03,37.94,38.01,40050.0,22.5416,22.5891,22.5356,22.5772,40050.0
2010-12-28 09:50:00,38.01,38.02,37.95,37.96,22650.0,22.5772,22.5832,22.5416,22.5475,22650.0
2010-12-28 10:00:00,37.95,38.04,37.91,37.95,50850.0,22.5416,22.595,22.5178,22.5416,50850.0
2010-12-28 10:10:00,37.94,37.98,37.94,37.96,36300.0,22.5356,22.5594,22.5356,22.5475,36300.0
2010-12-28 10:20:00,37.96,38.02,37.93,37.99,108150.0,22.5475,22.5832,22.5297,22.5653,108150.0
2010-12-28 10:30:00,37.99,38.05,37.94,37.95,186900.0,22.5653,22.601,22.5356,22.5416,186900.0
2010-12-28 10:40:00,37.94,37.94,37.85,37.86,27450.0,22.5356,22.5356,22.4822,22.4881,27450.0
2010-12-28 10:50:00,37.84,37.86,37.79,37.8,20100.0,22.4762,22.4881,22.4465,22.4525,20100.0
2010-12-28 11:00:00,37.81,37.86,37.81,37.83,19950.0,22.4584,22.4881,22.4584,22.4703,19950.0
2010-12-28 11:10:00,37.81,37.83,37.79,37.81,19200.0,22.4584,22.4703,22.4465,22.4584,19200.0
2010-12-28 11:20:00,37.81,37.81,37.77,37.77,20100.0,22.4584,22.4584,22.4347,22.4347,20100.0
2010-12-28 11:30:00,37.78,37.79,37.77,37.79,15600.0,22.4406,22.4465,22.4347,22.4465,15600.0
2010-12-28 11:40:00,37.8,37.81,37.76,37.77,34050.0,22.4525,22.4584,22.4287,22.4347,34050.0
2010-12-28 11:50:00,37.77,37.87,37.77,37.81,35250.0,22.4347,22.4941,22.4347,22.4584,35250.0
2010-12-28 12:00:00,37.81,37.81,37.76,37.76,43650.0,22.4584,22.4584,22.4287,22.4287,43650.0
2010-12-28 12:10:00,37.75,37.85,37.75,37.84,23550.0,22.4228,22.4822,22.4228,22.4762,23550.0
2010-12-28 12:20:00,37.84,37.86,37.82,37.86,15150.0,22.4762,22.4881,22.4644,22.4881,15150.0
2010-12-28 12:30:00,37.86,37.89,37.86,37.87,8100.0,22.4881,22.5059,22.4881,22.4941,8100.0
2010-12-28 12:40:00,37.87,37.87,37.84,37.87,19800.0,22.4941,22.4941,22.4762,22.4941,19800.0
2010-12-28 12:50:00,37.87,37.88,37.85,37.85,19650.0,22.4941,22.5,22.4822,22.4822,19650.0
2010-12-28 13:00:00,37.85,37.94,37.85,37.94,55350.0,22.4822,22.5356,22.4822,22.5356,55350.0
2010-12-28 13:10:00,37.95,37.97,37.93,37.96,34200.0,22.5416,22.5535,22.5297,22.5475,34200.0
2010-12-28 13:20:00,37.95,37.96,37.92,37.96,26250.0,22.5416,22.5475,22.5238,22.5475,26250.0
2010-12-28 13:30:00,37.96,37.97,37.95,37.97,15150.0,22.5475,22.5535,22.5416,22.5535,15150.0
2010-12-28 13:40:00,37.97,37.97,37.95,37.96,9150.0,22.5535,22.5535,22.5416,22.5475,9150.0
2010-12-28 13:50:00,37.95,37.95,37.94,37.95,9750.0,22.5416,22.5416,22.5356,22.5416,9750.0
2010-12-28 14:00:00,37.94,37.97,37.94,37.97,18150.0,22.5356,22.5535,22.5356,22.5535,18150.0
2010-12-28 14:10:00,37.97,37.98,37.96,37.97,13950.0,22.5535,22.5594,22.5475,22.5535,13950.0
2010-12-28 14:20:00,37.98,37.99,37.97,37.99,14100.0,22.5594,22.5653,22.5535,22.5653,14100.0
2010-12-28 14:30:00,37.99,37.99,37.97,37.98,21300.0,22.5653,22.5653,22.5535,22.5594,21300.0
2010-12-28 14:40:00,37.98,37.99,37.97,37.99,18900.0,22.5594,22.5653,22.5535,22.5653,18900.0
2010-12-28 14:50:00,37.99,38.03,37.99,38.01,18900.0,22.5653,22.5891,22.5653,22.5772,18900.0
2010-12-28 15:00:00,38.01,38.04,38.01,38.04,17850.0,22.5772,22.595,22.5772,22.595,17850.0
2010-12-28 15:10:00,38.04,38.04,38.02,38.03,19800.0,22.595,22.595,22.5832,22.5891,19800.0
2010-12-28 15:20:00,38.02,38.04,38.01,38.03,42000.0,22.5832,22.595,22.5772,22.5891,42000.0
2010-12-28 15:30:00,38.03,38.07,38.03,38.06,60150.0,22.5891,22.6129,22.5891,22.6069,60150.0
2010-12-28 15:40:00,38.06,38.07,38.05,38.07,57150.0,22.6069,22.6129,22.601,22.6129,57150.0
2010-12-28 15:50:00,38.07,38.09,38.06,38.07,132300.0,22.6129,22.6247,22.6069,22.6129,132300.0
2010-12-29 09:30:00,38.25,38.27,38.07,38.2,42150.0,22.7198,22.7317,22.6129,22.6901,42150.0
2010-12-29 09:40:00,38.21,38.25,38.18,38.22,29100.0,22.696,22.7198,22.6782,22.702,29100.0
2010-12-29 09:50:00,38.23,38.27,38.19,38.23,24600.0,22.7079,22.7317,22.6841,22.7079,24600.0
2010-12-29 10:00:00,38.24,38.25,38.21,38.22,34200.0,22.7138,22.7198,22.696,22.702,34200.0
2010-12-29 10:10:00,38.23,38.25,38.22,38.23,23400.0,22.7079,22.7198,22.702,22.7079,23400.0
2010-12-29 10:20:00,38.23,38.31,38.22,38.29,35400.0,22.7079,22.7554,22.702,22.7435,35400.0
2010-12-29 10:30:00,38.29,38.3,38.25,38.25,12000.0,22.7435,22.7495,22.7198,22.7198,12000.0
2010-12-29 10:40:00,38.25,38.37,38.23,38.36,59550.0,22.7198,22.7911,22.7079,22.7851,59550.0
2010-12-29 10:50:00,38.37,38.39,38.35,38.35,36600.0,22.7911,22.8029,22.7792,22.7792,36600.0
2010-12-29 11:00:00,38.35,38.4,38.35,38.4,104250.0,22.7792,22.8089,22.7792,22.8089,104250.0
2010-12-29 11:10:00,38.41,38.47,38.41,38.47,104550.0,22.8148,22.8505,22.8148,22.8505,104550.0
2010-12-29 11:20:00,38.46,38.51,38.44,38.5,45450.0,22.8445,22.8742,22.8326,22.8683,45450.0
2010-12-29 11:30:00,38.49,38.55,38.49,38.55,39450.0,22.8623,22.898,22.8623,22.898,39450.0
2010-12-29 11:40:00,38.54,38.55,38.53,38.53,16500.0,22.892,22.898,22.8861,22.8861,16500.0
2010-12-29 11:50:00,38.51,38.55,38.48,38.49,27300.0,22.8742,22.898,22.8564,22.8623,27300.0
2010-12-29 12:00:00,38.49,38.51,38.43,38.46,45150.0,22.8623,22.8742,22.8267,22.8445,45150.0
2010-12-29 12:10:00,38.45,38.51,38.45,38.49,34350.0,22.8386,22.8742,22.8386,22.8623,34350.0
2010-12-29 12:20:00,38.49,38.51,38.47,38.51,34050.0,22.8623,22.8742,22.8505,22.8742,34050.0
2010-12-29 12:30:00,38.51,38.51,38.47,38.51,30000.0,22.8742,22.8742,22.8505,22.8742,30000.0
2010-12-29 12:40:00,38.5,38.51,38.45,38.47,20850.0,22.8683,22.8742,22.8386,22.8505,20850.0
2010-12-29 12:50:00,38.47,38.47,38.39,38.42,60750.0,22.8505,22.8505,22.8029,22.8208,60750.0
2010-12-29 13:00:00,38.42,38.46,38.42,38.42,24150.0,22.8208,22.8445,22.8208,22.8208,24150.0
2010-12-29 13:10:00,38.42,38.43,38.41,38.42,85200.0,22.8208,22.8267,22.8148,22.8208,85200.0
2010-12-29 13:20:00,38.42,38.42,38.38,38.39,28950.0,22.8208,22.8208,22.797,22.8029,28950.0
2010-12-29 13:30:00,38.38,38.39,38.38,38.39,27600.0,22.797,22.8029,22.797,22.8029,27600.0
2010-12-29 13:40:00,38.39,38.39,38.38,38.39,35400.0,22.8029,22.8029,22.797,22.8029,35400.0
2010-12-29 13:50:00,38.39,38.4,38.37,38.4,42750.0,22.8029,22.8089,22.7911,22.8089,42750.0
2010-12-29 14:00:00,38.4,38.4,38.38,38.4,17400.0,22.8089,22.8089,22.797,22.8089,17400.0
2010-12-29 14:10:00,38.4,38.42,38.39,38.4,30000.0,22.8089,22.8208,22.8029,22.8089,30000.0
2010-12-29 14:20:00,38.41,38.42,38.37,38.4,63600.0,22.8148,22.8208,22.7911,22.8089,63600.0
2010-12-29 14:30:00,38.4,38.42,38.39,38.39,49650.0,22.8089,22.8208,22.8029,22.8029,49650.0
2010-12-29 14:40:00,38.39,38.41,38.37,38.37,95850.0,22.8029,22.8148,22.7911,22.7911,95850.0
2010-12-29 14:50:00,38.37,38.4,38.37,38.37,38850.0,22.7911,22.8089,22.7911,22.7911,38850.0
2010-12-29 15:00:00,38.37,38.4,38.37,38.4,66600.0,22.7911,22.8089,22.7911,22.8089,66600.0
2010-12-29 15:10:00,38.39,38.39,38.37,38.38,56550.0,22.8029,22.8029,22.7911,22.797,56550.0
2010-12-29 15:20:00,38.38,38.39,38.35,38.35,99000.0,22.797,22.8029,22.7792,22.7792,99000.0
2010-12-29 15:30:00,38.35,38.37,38.34,38.34,65400.0,22.7792,22.7911,22.7732,22.7732,65400.0
2010-12-29 15:40:00,38.35,38.35,38.25,38.26,150300.0,22.7792,22.7792,22.7198,22.7257,150300.0
2010-12-29 15:50:00,38.27,38.34,38.26,38.33,204750.0,22.7317,22.7732,22.7257,22.7673,204750.0
2010-12-30 09:30:00,38.31,38.36,38.17,38.25,35400.0,22.7554,22.7851,22.6723,22.7198,35400.0
2010-12-30 09:40:00,38.25,38.35,38.2,38.31,22050.0,22.7198,22.7792,22.6901,22.7554,22050.0
2010-12-30 09:50:00,38.33,38.33,38.2,38.2,25500.0,22.7673,22.7673,22.6901,22.6901,25500.0
2010-12-30 10:00:00,38.21,38.25,38.14,38.16,47550.0,22.696,22.7198,22.6544,22.6663,47550.0
2010-12-30 10:10:00,38.15,38.24,38.1,38.24,38100.0,22.6604,22.7138,22.6307,22.7138,38100.0
2010-12-30 10:20:00,38.25,38.27,38.19,38.23,28950.0,22.7198,22.7317,22.6841,22.7079,28950.0
2010-12-30 10:30:00,38.21,38.3,38.17,38.29,41550.0,22.696,22.7495,22.6723,22.7435,41550.0
2010-12-30 10:40:00,38.3,38.31,38.25,38.3,27000.0,22.7495,22.7554,22.7198,22.7495,27000.0
2010-12-30 10:50:00,38.31,38.32,38.26,38.27,18750.0,22.7554,22.7614,22.7257,22.7317,18750.0
2010-12-30 11:00:00,38.27,38.29,38.27,38.27,13050.0,22.7317,22.7435,22.7317,22.7317,13050.0
2010-12-30 11:10:00,38.25,38.27,38.21,38.23,31950.0,22.7198,22.7317,22.696,22.7079,31950.0
2010-12-30 11:20:00,38.24,38.26,38.24,38.25,20400.0,22.7138,22.7257,22.7138,22.7198,20400.0
2010-12-30 11:30:00,38.25,38.25,38.22,38.25,22500.0,22.7198,22.7198,22.702,22.7198,22500.0
2010-12-30 11:40:00,38.26,38.33,38.26,38.33,24150.0,22.7257,22.7673,22.7257,22.7673,24150.0
2010-12-30 11:50:00,38.33,38.35,38.3,38.33,31200.0,22.7673,22.7792,22.7495,22.7673,31200.0
2010-12-30 12:00:00,38.33,38.33,38.29,38.29,10350.0,22.7673,22.7673,22.7435,22.7435,10350.0
2010-12-30 12:10:00,38.29,38.29,38.24,38.27,17100.0,22.7435,22.7435,22.7138,22.7317,17100.0
2010-12-30 12:20:00,38.27,38.33,38.27,38.32,8850.0,22.7317,22.7673,22.7317,22.7614,8850.0
2010-12-30 12:30:00,38.32,38.32,38.28,38.28,9600.0,22.7614,22.7614,22.7376,22.7376,9600.0
2010-12-30 12:40:00,38.27,38.29,38.25,38.29,13950.0,22.7317,22.7435,22.7198,22.7435,13950.0
2010-12-30 12:50:00,38.29,38.3,38.25,38.26,9750.0,22.7435,22.7495,22.7198,22.7257,9750.0
2010-12-30 13:00:00,38.27,38.27,38.24,38.25,9150.0,22.7317,22.7317,22.7138,22.7198,9150.0
2010-12-30 13:10:00,38.25,38.28,38.25,38.28,12150.0,22.7198,22.7376,22.7198,22.7376,12150.0
2010-12-30 13:20:00,38.29,38.31,38.29,38.31,11850.0,22.7435,22.7554,22.7435,22.7554,11850.0
2010-12-30 13:30:00,38.31,38.32,38.3,38.32,15750.0,22.7554,22.7614,22.7495,22.7614,15750.0
2010-12-30 13:40:00,38.33,38.33,38.31,38.32,7800.0,22.7673,22.7673,22.7554,22.7614,7800.0
2010-12-30 13:50:00,38.31,38.33,38.31,38.33,12000.0,22.7554,22.7673,22.7554,22.7673,12000.0
2010-12-30 14:00:00,38.33,38.33,38.33,38.33,38550.0,22.7673,22.7673,22.7673,22.7673,38550.0
2010-12-30 14:10:00,38.33,38.34,38.33,38.34,17550.0,22.7673,22.7732,22.7673,22.7732,17550.0
2010-12-30 14:20:00,38.34,38.34,38.32,38.34,27600.0,22.7732,22.7732,22.7614,22.7732,27600.0
2010-12-30 14:30:00,38.33,38.35,38.33,38.35,20400.0,22.7673,22.7792,22.7673,22.7792,20400.0
2010-12-30 14:40:00,38.35,38.35,38.26,38.27,28350.0,22.7792,22.7792,22.7257,22.7317,28350.0
2010-12-30 14:50:00,38.27,38.27,38.25,38.25,22650.0,22.7317,22.7317,22.7198,22.7198,22650.0
2010-12-30 15:00:00,38.25,38.25,38.25,38.25,10500.0,22.7198,22.7198,22.7198,22.7198,10500.0
2010-12-30 15:10:00,38.25,38.25,38.23,38.23,21300.0,22.7198,22.7198,22.7079,22.7079,21300.0
2010-12-30 15:20:00,38.23,38.31,38.23,38.31,40200.0,22.7079,22.7554,22.7079,22.7554,40200.0
2010-12-30 15:30:00,38.31,38.35,38.31,38.32,56250.0,22.7554,22.7792,22.7554,22.7614,56250.0
2010-12-30 15:40:00,38.32,38.35,38.29,38.29,72150.0,22.7614,22.7792,22.7435,22.7435,72150.0
2010-12-30 15:50:00,38.3,38.3,38.23,38.23,169500.0,22.7495,22.7495,22.7079,22.7079,169500.0
2010-12-31 09:30:00,38.22,38.29,38.1,38.16,48750.0,22.702,22.7435,22.6307,22.6663,48750.0
2010-12-31 09:40:00,38.16,38.16,37.92,37.96,88950.0,22.6663,22.6663,22.5238,22.5475,88950.0
2010-12-31 09:50:00,37.95,38.04,37.95,38.04,38250.0,22.5416,22.595,22.5416,22.595,38250.0
2010-12-31 10:00:00,38.04,38.09,38.01,38.09,40050.0,22.595,22.6247,22.5772,22.6247,40050.0
2010-12-31 10:10:00,38.1,38.15,38.07,38.08,34800.0,22.6307,22.6604,22.6129,22.6188,34800.0
2010-12-31 10:20:00,38.09,38.12,38.09,38.11,23100.0,22.6247,22.6426,22.6247,22.6366,23100.0
2010-12-31 10:30:00,38.11,38.13,38.04,38.11,29850.0,22.6366,22.6485,22.595,22.6366,29850.0
2010-12-31 10:40:00,38.1,38.11,38.06,38.09,25200.0,22.6307,22.6366,22.6069,22.6247,25200.0
2010-12-31 10:50:00,38.09,38.17,38.09,38.15,21600.0,22.6247,22.6723,22.6247,22.6604,21600.0
2010-12-31 11:00:00,38.15,38.15,38.12,38.13,29250.0,22.6604,22.6604,22.6426,22.6485,29250.0
2010-12-31 11:10:00,38.13,38.13,38.1,38.11,27450.0,22.6485,22.6485,22.6307,22.6366,27450.0
2010-12-31 11:20:00,38.11,38.15,38.1,38.14,25200.0,22.6366,22.6604,22.6307,22.6544,25200.0
2010-12-31 11:30:00,38.13,38.15,38.1,38.1,25650.0,22.6485,22.6604,22.6307,22.6307,25650.0
2010-12-31 11:40:00,38.1,38.13,38.07,38.11,15300.0,22.6307,22.6485,22.6129,22.6366,15300.0
2010-12-31 11:50:00,38.13,38.13,38.09,38.11,12750.0,22.6485,22.6485,22.6247,22.6366,12750.0
2010-12-31 12:00:00,38.11,38.13,38.09,38.11,12450.0,22.6366,22.6485,22.6247,22.6366,12450.0
2010-12-31 12:10:00,38.11,38.13,38.09,38.11,11400.0,22.6366,22.6485,22.6247,22.6366,11400.0
2010-12-31 12:20:00,38.13,38.13,38.09,38.11,17850.0,22.6485,22.6485,22.6247,22.6366,17850.0
2010-12-31 12:30:00,38.12,38.12,38.09,38.11,12000.0,22.6426,22.6426,22.6247,22.6366,12000.0
2010-12-31 12:40:00,38.11,38.11,38.02,38.03,17850.0,22.6366,22.6366,22.5832,22.5891,17850.0
2010-12-31 12:50:00,38.03,38.11,38.03,38.11,12600.0,22.5891,22.6366,22.5891,22.6366,12600.0
2010-12-31 13:00:00,38.11,38.2,38.11,38.2,29700.0,22.6366,22.6901,22.6366,22.6901,29700.0
2010-12-31 13:10:00,38.2,38.22,38.19,38.22,17250.0,22.6901,22.702,22.6841,22.702,17250.0
2010-12-31 13:20:00,38.21,38.23,38.21,38.23,11550.0,22.696,22.7079,22.696,22.7079,11550.0
2010-12-31 13:30:00,38.23,38.27,38.23,38.27,24150.0,22.7079,22.7317,22.7079,22.7317,24150.0
2010-12-31 13:40:00,38.27,38.28,38.21,38.22,18750.0,22.7317,22.7376,22.696,22.702,18750.0
2010-12-31 13:50:00,38.23,38.25,38.21,38.23,18450.0,22.7079,22.7198,22.696,22.7079,18450.0
2010-12-31 14:00:00,38.23,38.25,38.19,38.23,46500.0,22.7079,22.7198,22.6841,22.7079,46500.0
2010-12-31 14:10:00,38.24,38.26,38.21,38.25,39600.0,22.7138,22.7257,22.696,22.7198,39600.0
2010-12-31 14:20:00,38.25,38.26,38.2,38.21,81300.0,22.7198,22.7257,22.6901,22.696,81300.0
2010-12-31 14:30:00,38.21,38.25,38.2,38.21,95250.0,22.696,22.7198,22.6901,22.696,95250.0
2010-12-31 14:40:00,38.21,38.25,38.21,38.25,62250.0,22.696,22.7198,22.696,22.7198,62250.0
2010-12-31 14:50:00,38.25,38.27,38.24,38.25,18750.0,22.7198,22.7317,22.7138,22.7198,18750.0
2010-12-31 15:00:00,38.25,38.27,38.24,38.25,12600.0,22.7198,22.7317,22.7138,22.7198,12600.0
2010-12-31 15:10:00,38.27,38.27,38.22,38.23,24750.0,22.7317,22.7317,22.702,22.7079,24750.0
2010-12-31 15:20:00,38.23,38.25,38.22,38.22,25800.0,22.7079,22.7198,22.702,22.702,25800.0
2010-12-31 15:30:00,38.23,38.28,38.22,38.27,27900.0,22.7079,22.7376,22.702,22.7317,27900.0
2010-12-31 15:40:00,38.28,38.29,38.13,38.13,97200.0,22.7376,22.7435,22.6485,22.6485,97200.0
2010-12-31 15:50:00,38.13,38.35,38.13,38.29,256500.0,22.6485,22.7792,22.6485,22.7435,256500.0
2011-01-03 09:30:00,38.61,38.97,38.54,38.89,311100.0,22.9336,23.1474,22.892,23.0999,311100.0
2011-01-03 09:40:00,38.9,38.99,38.89,38.95,127650.0,23.1059,23.1593,23.0999,23.1356,127650.0
2011-01-03 09:50:00,38.95,38.96,38.87,38.93,65250.0,23.1356,23.1415,23.088,23.1237,65250.0
2011-01-03 10:00:00,38.93,39.05,38.86,39.0,116250.0,23.1237,23.195,23.0821,23.1653,116250.0
2011-01-03 10:10:00,38.99,39.04,38.95,39.02,122700.0,23.1593,23.189,23.1356,23.1771,122700.0
2011-01-03 10:20:00,39.03,39.03,38.94,38.96,73650.0,23.1831,23.1831,23.1296,23.1415,73650.0
2011-01-03 10:30:00,38.99,39.01,38.95,38.97,124200.0,23.1593,23.1712,23.1356,23.1474,124200.0
2011-01-03 10:40:00,38.98,39.05,38.97,39.05,120150.0,23.1534,23.195,23.1474,23.195,120150.0
2011-01-03 10:50:00,39.04,39.17,39.01,39.1,125550.0,23.189,23.2662,23.1712,23.2247,125550.0
2011-01-03 11:00:00,39.11,39.17,39.11,39.13,74100.0,23.2306,23.2662,23.2306,23.2425,74100.0
2011-01-03 11:10:00,39.11,39.12,39.01,39.07,72450.0,23.2306,23.2365,23.1712,23.2068,72450.0
2011-01-03 11:20:00,39.06,39.13,39.01,39.05,47100.0,23.2009,23.2425,23.1712,23.195,47100.0
2011-01-03 11:30:00,39.06,39.11,39.0,39.07,47400.0,23.2009,23.2306,23.1653,23.2068,47400.0
2011-01-03 11:40:00,39.07,39.1,39.02,39.07,22800.0,23.2068,23.2247,23.1771,23.2068,22800.0
2011-01-03 11:50:00,39.07,39.09,39.01,39.02,42150.0,23.2068,23.2187,23.1712,23.1771,42150.0
2011-01-03 12:00:00,39.03,39.08,39.02,39.07,32250.0,23.1831,23.2128,23.1771,23.2068,32250.0
2011-01-03 12:10:00,39.07,39.07,38.99,39.01,27150.0,23.2068,23.2068,23.1593,23.1712,27150.0
2011-01-03 12:20:00,39.01,39.01,38.94,38.95,84000.0,23.1712,23.1712,23.1296,23.1356,84000.0
2011-01-03 12:30:00,38.94,38.95,38.91,38.95,12000.0,23.1296,23.1356,23.1118,23.1356,12000.0
2011-01-03 12:40:00,38.96,38.99,38.93,38.97,32700.0,23.1415,23.1593,23.1237,23.1474,32700.0
2011-01-03 12:50:00,38.96,38.96,38.82,38.86,39150.0,23.1415,23.1415,23.0583,23.0821,39150.0
2011-01-03 13:00:00,38.87,38.87,38.8,38.81,44550.0,23.088,23.088,23.0465,23.0524,44550.0
2011-01-03 13:10:00,38.81,38.82,38.75,38.75,36900.0,23.0524,23.0583,23.0168,23.0168,36900.0
2011-01-03 13:20:00,38.75,38.76,38.73,38.73,37350.0,23.0168,23.0227,23.0049,23.0049,37350.0
2011-01-03 13:30:00,38.73,38.75,38.65,38.69,55050.0,23.0049,23.0168,22.9574,22.9811,55050.0
2011-01-03 13:40:00,38.69,38.73,38.67,38.69,84450.0,22.9811,23.0049,22.9692,22.9811,84450.0
2011-01-03 13:50:00,38.7,38.7,38.67,38.68,30150.0,22.9871,22.9871,22.9692,22.9752,30150.0
2011-01-03 14:00:00,38.67,38.68,38.64,38.67,45750.0,22.9692,22.9752,22.9514,22.9692,45750.0
2011-01-03 14:10:00,38.67,38.67,38.61,38.66,40500.0,22.9692,22.9692,22.9336,22.9633,40500.0
2011-01-03 14:20:00,38.67,38.69,38.64,38.64,31500.0,22.9692,22.9811,22.9514,22.9514,31500.0
2011-01-03 14:30:00,38.64,38.64,38.57,38.62,77550.0,22.9514,22.9514,22.9098,22.9395,77550.0
2011-01-03 14:40:00,38.61,38.64,38.57,38.59,85500.0,22.9336,22.9514,22.9098,22.9217,85500.0
2011-01-03 14:50:00,38.59,38.62,38.55,38.6,84300.0,22.9217,22.9395,22.898,22.9277,84300.0
2011-01-03 15:00:00,38.59,38.63,38.55,38.57,69300.0,22.9217,22.9455,22.898,22.9098,69300.0
2011-01-03 15:10:00,38.57,38.57,38.49,38.49,116400.0,22.9098,22.9098,22.8623,22.8623,116400.0
2011-01-03 15:20:00,38.49,38.51,38.47,38.5,61950.0,22.8623,22.8742,22.8505,22.8683,61950.0
2011-01-03 15:30:00,38.49,38.6,38.49,38.52,113400.0,22.8623,22.9277,22.8623,22.8801,113400.0
2011-01-03 15:40:00,38.51,38.59,38.51,38.58,142350.0,22.8742,22.9217,22.8742,22.9158,142350.0
2011-01-03 15:50:00,38.59,38.63,38.49,38.55,337200.0,22.9217,22.9455,22.8623,22.898,337200.0
2011-01-04 09:30:00,38.53,38.64,38.33,38.35,110700.0,22.8861,22.9514,22.7673,22.7792,110700.0
2011-01-04 09:40:00,38.35,38.35,38.05,38.05,147750.0,22.7792,22.7792,22.601,22.601,147750.0
2011-01-04 09:50:00,38.05,38.16,37.98,38.14,150750.0,22.601,22.6663,22.5594,22.6544,150750.0
2011-01-04 10:00:00,38.14,38.23,38.14,38.18,75600.0,22.6544,22.7079,22.6544,22.6782,75600.0
2011-01-04 10:10:00,38.19,38.24,38.16,38.21,69150.0,22.6841,22.7138,22.6663,22.696,69150.0
2011-01-04 10:20:00,38.21,38.23,38.11,38.13,52050.0,22.696,22.7079,22.6366,22.6485,52050.0
2011-01-04 10:30:00,38.13,38.19,38.13,38.15,109800.0,22.6485,22.6841,22.6485,22.6604,109800.0
2011-01-04 10:40:00,38.15,38.19,38.08,38.1,95250.0,22.6604,22.6841,22.6188,22.6307,95250.0
2011-01-04 10:50:00,38.09,38.11,38.05,38.07,63300.0,22.6247,22.6366,22.601,22.6129,63300.0
2011-01-04 11:00:00,38.08,38.08,37.87,37.89,88350.0,22.6188,22.6188,22.4941,22.5059,88350.0
2011-01-04 11:10:00,37.9,37.95,37.85,37.95,59850.0,22.5119,22.5416,22.4822,22.5416,59850.0
2011-01-04 11:20:00,37.95,37.97,37.83,37.85,51300.0,22.5416,22.5535,22.4703,22.4822,51300.0
2011-01-04 11:30:00,37.85,37.87,37.79,37.81,109950.0,22.4822,22.4941,22.4465,22.4584,109950.0
2011-01-04 11:40:00,37.81,37.83,37.76,37.76,31350.0,22.4584,22.4703,22.4287,22.4287,31350.0
2011-01-04 11:50:00,37.77,37.77,37.69,37.69,37050.0,22.4347,22.4347,22.3871,22.3871,37050.0
2011-01-04 12:00:00,37.68,37.72,37.57,37.57,104250.0,22.3812,22.405,22.3159,22.3159,104250.0
2011-01-04 12:10:00,37.57,37.71,37.57,37.7,82050.0,22.3159,22.399,22.3159,22.3931,82050.0
2011-01-04 12:20:00,37.7,37.72,37.57,37.58,80550.0,22.3931,22.405,22.3159,22.3218,80550.0
2011-01-04 12:30:00,37.57,37.57,37.53,37.53,37050.0,22.3159,22.3159,22.2921,22.2921,37050.0
2011-01-04 12:40:00,37.53,37.55,37.48,37.51,65700.0,22.2921,22.304,22.2624,22.2802,65700.0
2011-01-04 12:50:00,37.52,37.6,37.52,37.6,41850.0,22.2862,22.3337,22.2862,22.3337,41850.0
2011-01-04 13:00:00,37.61,37.65,37.6,37.64,32850.0,22.3396,22.3634,22.3337,22.3574,32850.0
2011-01-04 13:10:00,37.65,37.75,37.65,37.73,43800.0,22.3634,22.4228,22.3634,22.4109,43800.0
2011-01-04 13:20:00,37.73,37.75,37.69,37.75,46350.0,22.4109,22.4228,22.3871,22.4228,46350.0
2011-01-04 13:30:00,37.75,37.79,37.74,37.79,27750.0,22.4228,22.4465,22.4168,22.4465,27750.0
2011-01-04 13:40:00,37.79,37.79,37.73,37.79,66750.0,22.4465,22.4465,22.4109,22.4465,66750.0
2011-01-04 13:50:00,37.79,37.82,37.72,37.81,121200.0,22.4465,22.4644,22.405,22.4584,121200.0
2011-01-04 14:00:00,37.8,37.84,37.73,37.83,81750.0,22.4525,22.4762,22.4109,22.4703,81750.0
2011-01-04 14:10:00,37.83,37.86,37.79,37.82,40200.0,22.4703,22.4881,22.4465,22.4644,40200.0
2011-01-04 14:20:00,37.81,37.9,37.81,37.85,50250.0,22.4584,22.5119,22.4584,22.4822,50250.0
2011-01-04 14:30:00,37.85,37.87,37.79,37.81,45750.0,22.4822,22.4941,22.4465,22.4584,45750.0
2011-01-04 14:40:00,37.81,37.87,37.79,37.87,48900.0,22.4584,22.4941,22.4465,22.4941,48900.0
2011-01-04 14:50:00,37.87,37.9,37.87,37.87,42300.0,22.4941,22.5119,22.4941,22.4941,42300.0
2011-01-04 15:00:00,37.87,37.92,37.87,37.89,55050.0,22.4941,22.5238,22.4941,22.5059,55050.0
2011-01-04 15:10:00,37.89,37.93,37.88,37.93,66450.0,22.5059,22.5297,22.5,22.5297,66450.0
2011-01-04 15:20:00,37.93,38.01,37.91,37.97,79050.0,22.5297,22.5772,22.5178,22.5535,79050.0
2011-01-04 15:30:00,37.98,38.0,37.91,37.98,144450.0,22.5594,22.5713,22.5178,22.5594,144450.0
2011-01-04 15:40:00,37.97,37.99,37.93,37.99,170250.0,22.5535,22.5653,22.5297,22.5653,170250.0
2011-01-04 15:50:00,37.99,38.19,37.98,38.17,580350.0,22.5653,22.6841,22.5594,22.6723,580350.0
2011-01-05 09:30:00,38.15,38.35,37.97,37.97,276300.0,22.6604,22.7792,22.5535,22.5535,276300.0
2011-01-05 09:40:00,37.99,38.2,37.9,38.07,110550.0,22.5653,22.6901,22.5119,22.6129,110550.0
2011-01-05 09:50:00,38.07,38.27,38.07,38.26,107100.0,22.6129,22.7317,22.6129,22.7257,107100.0
2011-01-05 10:00:00,38.27,38.43,38.27,38.36,138450.0,22.7317,22.8267,22.7317,22.7851,138450.0
2011-01-05 10:10:00,38.36,38.55,38.35,38.55,172800.0,22.7851,22.898,22.7792,22.898,172800.0
2011-01-05 10:20:00,38.55,38.59,38.42,38.43,78000.0,22.898,22.9217,22.8208,22.8267,78000.0
2011-01-05 10:30:00,38.43,38.45,38.35,38.39,76950.0,22.8267,22.8386,22.7792,22.8029,76950.0
2011-01-05 10:40:00,38.39,38.56,38.37,38.52,75750.0,22.8029,22.9039,22.7911,22.8801,75750.0
2011-01-05 10:50:00,38.51,38.55,38.42,38.43,57600.0,22.8742,22.898,22.8208,22.8267,57600.0
2011-01-05 11:00:00,38.43,38.43,38.29,38.36,101100.0,22.8267,22.8267,22.7435,22.7851,101100.0
2011-01-05 11:10:00,38.36,38.41,38.29,38.38,56250.0,22.7851,22.8148,22.7435,22.797,56250.0
2011-01-05 11:20:00,38.39,38.49,38.38,38.44,65250.0,22.8029,22.8623,22.797,22.8326,65250.0
2011-01-05 11:30:00,38.44,38.53,38.43,38.53,93300.0,22.8326,22.8861,22.8267,22.8861,93300.0
2011-01-05 11:40:00,38.52,38.54,38.39,38.39,52650.0,22.8801,22.892,22.8029,22.8029,52650.0
2011-01-05 11:50:00,38.39,38.53,38.37,38.53,75450.0,22.8029,22.8861,22.7911,22.8861,75450.0
2011-01-05 12:00:00,38.53,38.66,38.52,38.64,59250.0,22.8861,22.9633,22.8801,22.9514,59250.0
2011-01-05 12:10:00,38.64,38.65,38.56,38.6,63900.0,22.9514,22.9574,22.9039,22.9277,63900.0
2011-01-05 12:20:00,38.59,38.63,38.57,38.6,73950.0,22.9217,22.9455,22.9098,22.9277,73950.0
2011-01-05 12:30:00,38.59,38.67,38.55,38.57,120150.0,22.9217,22.9692,22.898,22.9098,120150.0
2011-01-05 12:40:00,38.57,38.63,38.51,38.6,71850.0,22.9098,22.9455,22.8742,22.9277,71850.0
2011-01-05 12:50:00,38.59,38.65,38.57,38.58,41250.0,22.9217,22.9574,22.9098,22.9158,41250.0
2011-01-05 13:00:00,38.58,38.63,38.56,38.62,49500.0,22.9158,22.9455,22.9039,22.9395,49500.0
2011-01-05 13:10:00,38.63,38.64,38.59,38.61,79950.0,22.9455,22.9514,22.9217,22.9336,79950.0
2011-01-05 13:20:00,38.61,38.64,38.59,38.63,201900.0,22.9336,22.9514,22.9217,22.9455,201900.0
2011-01-05 13:30:00,38.62,38.64,38.56,38.63,80550.0,22.9395,22.9514,22.9039,22.9455,80550.0
2011-01-05 13:40:00,38.63,38.67,38.61,38.66,35100.0,22.9455,22.9692,22.9336,22.9633,35100.0
2011-01-05 13:50:00,38.65,38.65,38.55,38.55,45300.0,22.9574,22.9574,22.898,22.898,45300.0
2011-01-05 14:00:00,38.55,38.59,38.55,38.55,100800.0,22.898,22.9217,22.898,22.898,100800.0
2011-01-05 14:10:00,38.55,38.59,38.51,38.58,61650.0,22.898,22.9217,22.8742,22.9158,61650.0
2011-01-05 14:20:00,38.58,38.59,38.49,38.49,93300.0,22.9158,22.9217,22.8623,22.8623,93300.0
2011-01-05 14:30:00,38.49,38.49,38.41,38.45,68100.0,22.8623,22.8623,22.8148,22.8386,68100.0
2011-01-05 14:40:00,38.45,38.47,38.4,38.47,64500.0,22.8386,22.8505,22.8089,22.8505,64500.0
2011-01-05 14:50:00,38.47,38.52,38.46,38.5,81300.0,22.8505,22.8801,22.8445,22.8683,81300.0
2011-01-05 15:00:00,38.5,38.53,38.48,38.48,100500.0,22.8683,22.8861,22.8564,22.8564,100500.0
2011-01-05 15:10:00,38.49,38.53,38.43,38.44,102750.0,22.8623,22.8861,22.8267,22.8326,102750.0
2011-01-05 15:20:00,38.44,38.44,38.33,38.33,113250.0,22.8326,22.8326,22.7673,22.7673,113250.0
2011-01-05 15:30:00,38.33,38.33,38.3,38.32,184500.0,22.7673,22.7673,22.7495,22.7614,184500.0
2011-01-05 15:40:00,38.31,38.38,38.3,38.38,120450.0,22.7554,22.797,22.7495,22.797,120450.0
2011-01-05 15:50:00,38.38,38.42,38.36,38.42,182850.0,22.797,22.8208,22.7851,22.8208,182850.0
2011-01-06 09:30:00,38.39,38.45,38.27,38.33,109650.0,22.8029,22.8386,22.7317,22.7673,109650.0
2011-01-06 09:40:00,38.32,38.58,38.29,38.56,129750.0,22.7614,22.9158,22.7435,22.9039,129750.0
2011-01-06 09:50:00,38.55,38.57,38.41,38.41,72150.0,22.898,22.9098,22.8148,22.8148,72150.0
2011-01-06 10:00:00,38.41,38.51,38.41,38.44,54900.0,22.8148,22.8742,22.8148,22.8326,54900.0
2011-01-06 10:10:00,38.44,38.56,38.44,38.56,97350.0,22.8326,22.9039,22.8326,22.9039,97350.0
2011-01-06 10:20:00,38.55,38.57,38.5,38.51,71100.0,22.898,22.9098,22.8683,22.8742,71100.0
2011-01-06 10:30:00,38.53,38.59,38.47,38.59,73350.0,22.8861,22.9217,22.8505,22.9217,73350.0
2011-01-06 10:40:00,38.59,38.59,38.45,38.46,78000.0,22.9217,22.9217,22.8386,22.8445,78000.0
2011-01-06 10:50:00,38.45,38.45,38.34,38.4,75300.0,22.8386,22.8386,22.7732,22.8089,75300.0
2011-01-06 11:00:00,38.39,38.41,38.21,38.21,109350.0,22.8029,22.8148,22.696,22.696,109350.0
2011-01-06 11:10:00,38.21,38.37,38.21,38.37,101700.0,22.696,22.7911,22.696,22.7911,101700.0
2011-01-06 11:20:00,38.37,38.44,38.37,38.43,61350.0,22.7911,22.8326,22.7911,22.8267,61350.0
2011-01-06 11:30:00,38.43,38.46,38.41,38.41,54600.0,22.8267,22.8445,22.8148,22.8148,54600.0
2011-01-06 11:40:00,38.41,38.45,38.35,38.45,64200.0,22.8148,22.8386,22.7792,22.8386,64200.0
2011-01-06 11:50:00,38.46,38.49,38.43,38.45,41100.0,22.8445,22.8623,22.8267,22.8386,41100.0
2011-01-06 12:00:00,38.45,38.49,38.39,38.39,93600.0,22.8386,22.8623,22.8029,22.8029,93600.0
2011-01-06 12:10:00,38.39,38.49,38.38,38.46,39450.0,22.8029,22.8623,22.797,22.8445,39450.0
2011-01-06 12:20:00,38.46,38.49,38.45,38.46,40800.0,22.8445,22.8623,22.8386,22.8445,40800.0
2011-01-06 12:30:00,38.46,38.46,38.39,38.44,51450.0,22.8445,22.8445,22.8029,22.8326,51450.0
2011-01-06 12:40:00,38.44,38.54,38.43,38.51,43500.0,22.8326,22.892,22.8267,22.8742,43500.0
2011-01-06 12:50:00,38.51,38.53,38.48,38.49,28350.0,22.8742,22.8861,22.8564,22.8623,28350.0
2011-01-06 13:00:00,38.48,38.49,38.35,38.35,34650.0,22.8564,22.8623,22.7792,22.7792,34650.0
2011-01-06 13:10:00,38.36,38.45,38.35,38.45,40350.0,22.7851,22.8386,22.7792,22.8386,40350.0
2011-01-06 13:20:00,38.45,38.47,38.42,38.43,55050.0,22.8386,22.8505,22.8208,22.8267,55050.0
2011-01-06 13:30:00,38.43,38.47,38.39,38.47,40050.0,22.8267,22.8505,22.8029,22.8505,40050.0
2011-01-06 13:40:00,38.47,38.53,38.44,38.53,61800.0,22.8505,22.8861,22.8326,22.8861,61800.0
2011-01-06 13:50:00,38.53,38.61,38.51,38.59,61350.0,22.8861,22.9336,22.8742,22.9217,61350.0
2011-01-06 14:00:00,38.59,38.65,38.54,38.55,75000.0,22.9217,22.9574,22.892,22.898,75000.0
2011-01-06 14:10:00,38.55,38.57,38.49,38.49,54600.0,22.898,22.9098,22.8623,22.8623,54600.0
2011-01-06 14:20:00,38.49,38.49,38.41,38.43,61350.0,22.8623,22.8623,22.8148,22.8267,61350.0
2011-01-06 14:30:00,38.43,38.43,38.39,38.39,32700.0,22.8267,22.8267,22.8029,22.8029,32700.0
2011-01-06 14:40:00,38.39,38.39,38.23,38.26,70500.0,22.8029,22.8029,22.7079,22.7257,70500.0
2011-01-06 14:50:00,38.25,38.3,38.2,38.29,58800.0,22.7198,22.7495,22.6901,22.7435,58800.0
2011-01-06 15:00:00,38.28,38.37,38.28,38.31,52800.0,22.7376,22.7911,22.7376,22.7554,52800.0
2011-01-06 15:10:00,38.31,38.35,38.29,38.29,49200.0,22.7554,22.7792,22.7435,22.7435,49200.0
2011-01-06 15:20:00,38.29,38.29,38.21,38.29,82350.0,22.7435,22.7435,22.696,22.7435,82350.0
2011-01-06 15:30:00,38.29,38.29,38.22,38.27,133350.0,22.7435,22.7435,22.702,22.7317,133350.0
2011-01-06 15:40:00,38.27,38.31,38.25,38.27,133050.0,22.7317,22.7554,22.7198,22.7317,133050.0
2011-01-06 15:50:00,38.27,38.4,38.26,38.31,286350.0,22.7317,22.8089,22.7257,22.7554,286350.0
2011-01-07 09:30:00,38.49,38.54,38.31,38.5,123150.0,22.8623,22.892,22.7554,22.8683,123150.0
2011-01-07 09:40:00,38.52,38.55,38.35,38.36,69450.0,22.8801,22.898,22.7792,22.7851,69450.0
2011-01-07 09:50:00,38.37,38.44,38.29,38.39,73500.0,22.7911,22.8326,22.7435,22.8029,73500.0
2011-01-07 10:00:00,38.37,38.43,38.36,38.43,147150.0,22.7911,22.8267,22.7851,22.8267,147150.0
2011-01-07 10:10:00,38.43,38.51,38.43,38.46,103800.0,22.8267,22.8742,22.8267,22.8445,103800.0
2011-01-07 10:20:00,38.48,38.48,38.35,38.35,61350.0,22.8564,22.8564,22.7792,22.7792,61350.0
2011-01-07 10:30:00,38.36,38.41,38.27,38.29,79350.0,22.7851,22.8148,22.7317,22.7435,79350.0
2011-01-07 10:40:00,38.29,38.31,38.19,38.27,51750.0,22.7435,22.7554,22.6841,22.7317,51750.0
2011-01-07 10:50:00,38.27,38.27,38.13,38.21,60600.0,22.7317,22.7317,22.6485,22.696,60600.0
2011-01-07 11:00:00,38.21,38.26,38.15,38.16,47550.0,22.696,22.7257,22.6604,22.6663,47550.0
2011-01-07 11:10:00,38.16,38.21,38.1,38.1,87900.0,22.6663,22.696,22.6307,22.6307,87900.0
2011-01-07 11:20:00,38.1,38.11,37.96,37.99,81900.0,22.6307,22.6366,22.5475,22.5653,81900.0
2011-01-07 11:30:00,37.99,37.99,37.8,37.83,170400.0,22.5653,22.5653,22.4525,22.4703,170400.0
2011-01-07 11:40:00,37.83,37.98,37.81,37.95,78000.0,22.4703,22.5594,22.4584,22.5416,78000.0
2011-01-07 11:50:00,37.95,37.97,37.9,37.93,63750.0,22.5416,22.5535,22.5119,22.5297,63750.0
2011-01-07 12:00:00,37.93,37.96,37.89,37.9,34200.0,22.5297,22.5475,22.5059,22.5119,34200.0
2011-01-07 12:10:00,37.91,37.93,37.83,37.83,65250.0,22.5178,22.5297,22.4703,22.4703,65250.0
2011-01-07 12:20:00,37.83,37.84,37.72,37.73,75450.0,22.4703,22.4762,22.405,22.4109,75450.0
2011-01-07 12:30:00,37.73,37.75,37.62,37.7,67950.0,22.4109,22.4228,22.3456,22.3931,67950.0
2011-01-07 12:40:00,37.7,37.71,37.55,37.55,75450.0,22.3931,22.399,22.304,22.304,75450.0
2011-01-07 12:50:00,37.54,37.65,37.37,37.65,156900.0,22.298,22.3634,22.1971,22.3634,156900.0
2011-01-07 13:00:00,37.65,37.76,37.64,37.73,46650.0,22.3634,22.4287,22.3574,22.4109,46650.0
2011-01-07 13:10:00,37.73,37.83,37.69,37.77,90000.0,22.4109,22.4703,22.3871,22.4347,90000.0
2011-01-07 13:20:00,37.77,37.77,37.55,37.55,87000.0,22.4347,22.4347,22.304,22.304,87000.0
2011-01-07 13:30:00,37.55,37.81,37.55,37.72,150450.0,22.304,22.4584,22.304,22.405,150450.0
2011-01-07 13:40:00,37.73,37.73,37.64,37.64,65400.0,22.4109,22.4109,22.3574,22.3574,65400.0
2011-01-07 13:50:00,37.65,37.65,37.55,37.62,46650.0,22.3634,22.3634,22.304,22.3456,46650.0
2011-01-07 14:00:00,37.62,37.69,37.61,37.62,119700.0,22.3456,22.3871,22.3396,22.3456,119700.0
2011-01-07 14:10:00,37.62,37.67,37.58,37.67,58350.0,22.3456,22.3753,22.3218,22.3753,58350.0
2011-01-07 14:20:00,37.67,37.71,37.65,37.65,36750.0,22.3753,22.399,22.3634,22.3634,36750.0
2011-01-07 14:30:00,37.65,37.69,37.59,37.69,52050.0,22.3634,22.3871,22.3277,22.3871,52050.0
2011-01-07 14:40:00,37.68,37.69,37.65,37.67,70500.0,22.3812,22.3871,22.3634,22.3753,70500.0
2011-01-07 14:50:00,37.67,37.71,37.65,37.65,46050.0,22.3753,22.399,22.3634,22.3634,46050.0
2011-01-07 15:00:00,37.65,37.75,37.65,37.73,82800.0,22.3634,22.4228,22.3634,22.4109,82800.0
2011-01-07 15:10:00,37.73,37.84,37.63,37.81,148050.0,22.4109,22.4762,22.3515,22.4584,148050.0
2011-01-07 15:20:00,37.81,37.84,37.76,37.76,122550.0,22.4584,22.4762,22.4287,22.4287,122550.0
2011-01-07 15:30:00,37.76,37.81,37.72,37.79,109350.0,22.4287,22.4584,22.405,22.4465,109350.0
2011-01-07 15:40:00,37.79,37.83,37.73,37.73,261300.0,22.4465,22.4703,22.4109,22.4109,261300.0
2011-01-07 15:50:00,37.74,37.84,37.74,37.82,255450.0,22.4168,22.4762,22.4168,22.4644,255450.0
2011-01-10 09:30:00,37.61,37.68,37.45,37.52,127650.0,22.3396,22.3812,22.2446,22.2862,127650.0
2011-01-10 09:40:00,37.5,37.67,37.45,37.63,197400.0,22.2743,22.3753,22.2446,22.3515,197400.0
2011-01-10 09:50:00,37.63,37.68,37.46,37.54,158850.0,22.3515,22.3812,22.2505,22.298,158850.0
2011-01-10 10:00:00,37.53,37.7,37.49,37.65,143400.0,22.2921,22.3931,22.2683,22.3634,143400.0
2011-01-10 10:10:00,37.65,37.85,37.65,37.66,88500.0,22.3634,22.4822,22.3634,22.3693,88500.0
2011-01-10 10:20:00,37.67,37.79,37.65,37.71,62700.0,22.3753,22.4465,22.3634,22.399,62700.0
2011-01-10 10:30:00,37.74,37.83,37.67,37.7,49500.0,22.4168,22.4703,22.3753,22.3931,49500.0
2011-01-10 10:40:00,37.69,37.88,37.68,37.88,63000.0,22.3871,22.5,22.3812,22.5,63000.0
2011-01-10 10:50:00,37.87,37.9,37.69,37.75,58350.0,22.4941,22.5119,22.3871,22.4228,58350.0
2011-01-10 11:00:00,37.73,37.81,37.65,37.72,19500.0,22.4109,22.4584,22.3634,22.405,19500.0
2011-01-10 11:10:00,37.72,37.82,37.72,37.78,51000.0,22.405,22.4644,22.405,22.4406,51000.0
2011-01-10 11:20:00,37.79,37.91,37.78,37.91,32550.0,22.4465,22.5178,22.4406,22.5178,32550.0
2011-01-10 11:30:00,37.9,37.98,37.89,37.97,76650.0,22.5119,22.5594,22.5059,22.5535,76650.0
2011-01-10 11:40:00,37.97,38.01,37.94,37.97,36900.0,22.5535,22.5772,22.5356,22.5535,36900.0
2011-01-10 11:50:00,37.99,38.05,37.96,38.04,31350.0,22.5653,22.601,22.5475,22.595,31350.0
2011-01-10 12:00:00,38.05,38.07,38.0,38.02,54600.0,22.601,22.6129,22.5713,22.5832,54600.0
2011-01-10 12:10:00,38.03,38.05,37.91,37.98,91500.0,22.5891,22.601,22.5178,22.5594,91500.0
2011-01-10 12:20:00,37.98,38.08,37.96,38.03,43800.0,22.5594,22.6188,22.5475,22.5891,43800.0
2011-01-10 12:30:00,38.04,38.12,38.03,38.09,67200.0,22.595,22.6426,22.5891,22.6247,67200.0
2011-01-10 12:40:00,38.08,38.14,38.05,38.13,15150.0,22.6188,22.6544,22.601,22.6485,15150.0
2011-01-10 12:50:00,38.13,38.15,38.09,38.09,36900.0,22.6485,22.6604,22.6247,22.6247,36900.0
2011-01-10 13:00:00,38.09,38.19,38.09,38.13,31950.0,22.6247,22.6841,22.6247,22.6485,31950.0
2011-01-10 13:10:00,38.13,38.15,38.1,38.11,25050.0,22.6485,22.6604,22.6307,22.6366,25050.0
2011-01-10 13:20:00,38.12,38.2,38.09,38.17,50700.0,22.6426,22.6901,22.6247,22.6723,50700.0
2011-01-10 13:30:00,38.17,38.24,38.15,38.18,30000.0,22.6723,22.7138,22.6604,22.6782,30000.0
2011-01-10 13:40:00,38.18,38.3,38.17,38.29,62550.0,22.6782,22.7495,22.6723,22.7435,62550.0
2011-01-10 13:50:00,38.29,38.29,38.25,38.25,30750.0,22.7435,22.7435,22.7198,22.7198,30750.0
2011-01-10 14:00:00,38.25,38.25,38.11,38.12,49350.0,22.7198,22.7198,22.6366,22.6426,49350.0
2011-01-10 14:10:00,38.12,38.15,38.08,38.09,25950.0,22.6426,22.6604,22.6188,22.6247,25950.0
2011-01-10 14:20:00,38.1,38.15,38.08,38.13,14400.0,22.6307,22.6604,22.6188,22.6485,14400.0
2011-01-10 14:30:00,38.14,38.17,38.12,38.13,27750.0,22.6544,22.6723,22.6426,22.6485,27750.0
2011-01-10 14:40:00,38.14,38.19,38.11,38.16,15900.0,22.6544,22.6841,22.6366,22.6663,15900.0
2011-01-10 14:50:00,38.17,38.24,38.16,38.23,34800.0,22.6723,22.7138,22.6663,22.7079,34800.0
2011-01-10 15:00:00,38.23,38.28,38.18,38.25,106350.0,22.7079,22.7376,22.6782,22.7198,106350.0
2011-01-10 15:10:00,38.25,38.29,38.19,38.19,65700.0,22.7198,22.7435,22.6841,22.6841,65700.0
2011-01-10 15:20:00,38.19,38.23,38.16,38.2,104250.0,22.6841,22.7079,22.6663,22.6901,104250.0
2011-01-10 15:30:00,38.21,38.21,38.14,38.2,132600.0,22.696,22.696,22.6544,22.6901,132600.0
2011-01-10 15:40:00,38.2,38.22,38.17,38.22,140550.0,22.6901,22.702,22.6723,22.702,140550.0
2011-01-10 15:50:00,38.22,38.25,38.15,38.18,238800.0,22.702,22.7198,22.6604,22.6782,238800.0
2011-01-11 09:30:00,38.37,38.6,38.24,38.51,130050.0,22.7911,22.9277,22.7138,22.8742,130050.0
2011-01-11 09:40:00,38.52,38.63,38.45,38.46,78900.0,22.8801,22.9455,22.8386,22.8445,78900.0
2011-01-11 09:50:00,38.47,38.57,38.45,38.49,57600.0,22.8505,22.9098,22.8386,22.8623,57600.0
2011-01-11 10:00:00,38.5,38.57,38.47,38.53,114600.0,22.8683,22.9098,22.8505,22.8861,114600.0
2011-01-11 10:10:00,38.52,38.53,38.36,38.37,47400.0,22.8801,22.8861,22.7851,22.7911,47400.0
2011-01-11 10:20:00,38.37,38.5,38.35,38.49,42900.0,22.7911,22.8683,22.7792,22.8623,42900.0
2011-01-11 10:30:00,38.49,38.5,38.42,38.49,51000.0,22.8623,22.8683,22.8208,22.8623,51000.0
2011-01-11 10:40:00,38.48,38.56,38.48,38.49,65550.0,22.8564,22.9039,22.8564,22.8623,65550.0
2011-01-11 10:50:00,38.49,38.61,38.48,38.57,25650.0,22.8623,22.9336,22.8564,22.9098,25650.0
2011-01-11 11:00:00,38.6,38.61,38.56,38.6,81450.0,22.9277,22.9336,22.9039,22.9277,81450.0
2011-01-11 11:10:00,38.59,38.61,38.5,38.51,69600.0,22.9217,22.9336,22.8683,22.8742,69600.0
2011-01-11 11:20:00,38.51,38.51,38.47,38.51,48000.0,22.8742,22.8742,22.8505,22.8742,48000.0
2011-01-11 11:30:00,38.51,38.51,38.42,38.47,59700.0,22.8742,22.8742,22.8208,22.8505,59700.0
2011-01-11 11:40:00,38.47,38.5,38.45,38.49,28350.0,22.8505,22.8683,22.8386,22.8623,28350.0
2011-01-11 11:50:00,38.48,38.51,38.45,38.51,19650.0,22.8564,22.8742,22.8386,22.8742,19650.0
2011-01-11 12:00:00,38.49,38.51,38.41,38.42,53550.0,22.8623,22.8742,22.8148,22.8208,53550.0
2011-01-11 12:10:00,38.43,38.43,38.39,38.39,48750.0,22.8267,22.8267,22.8029,22.8029,48750.0
2011-01-11 12:20:00,38.39,38.4,38.35,38.35,34950.0,22.8029,22.8089,22.7792,22.7792,34950.0
2011-01-11 12:30:00,38.35,38.43,38.34,38.43,45300.0,22.7792,22.8267,22.7732,22.8267,45300.0
2011-01-11 12:40:00,38.43,38.44,38.41,38.41,22650.0,22.8267,22.8326,22.8148,22.8148,22650.0
2011-01-11 12:50:00,38.4,38.41,38.37,38.41,31500.0,22.8089,22.8148,22.7911,22.8148,31500.0
2011-01-11 13:00:00,38.41,38.44,38.33,38.35,59250.0,22.8148,22.8326,22.7673,22.7792,59250.0
2011-01-11 13:10:00,38.35,38.35,38.19,38.31,78150.0,22.7792,22.7792,22.6841,22.7554,78150.0
2011-01-11 13:20:00,38.31,38.37,38.27,38.35,74250.0,22.7554,22.7911,22.7317,22.7792,74250.0
2011-01-11 13:30:00,38.36,38.37,38.34,38.34,31200.0,22.7851,22.7911,22.7732,22.7732,31200.0
2011-01-11 13:40:00,38.35,38.37,38.33,38.35,29400.0,22.7792,22.7911,22.7673,22.7792,29400.0
2011-01-11 13:50:00,38.36,38.36,38.25,38.27,76650.0,22.7851,22.7851,22.7198,22.7317,76650.0
2011-01-11 14:00:00,38.27,38.29,38.17,38.26,88950.0,22.7317,22.7435,22.6723,22.7257,88950.0
2011-01-11 14:10:00,38.25,38.29,38.24,38.28,27300.0,22.7198,22.7435,22.7138,22.7376,27300.0
2011-01-11 14:20:00,38.28,38.36,38.27,38.34,69450.0,22.7376,22.7851,22.7317,22.7732,69450.0
2011-01-11 14:30:00,38.34,38.37,38.33,38.36,31800.0,22.7732,22.7911,22.7673,22.7851,31800.0
2011-01-11 14:40:00,38.36,38.4,38.35,38.37,23400.0,22.7851,22.8089,22.7792,22.7911,23400.0
2011-01-11 14:50:00,38.37,38.41,38.33,38.39,55950.0,22.7911,22.8148,22.7673,22.8029,55950.0
2011-01-11 15:00:00,38.39,38.39,38.34,38.36,50550.0,22.8029,22.8029,22.7732,22.7851,50550.0
2011-01-11 15:10:00,38.37,38.37,38.32,38.33,62100.0,22.7911,22.7911,22.7614,22.7673,62100.0
2011-01-11 15:20:00,38.33,38.36,38.31,38.34,83400.0,22.7673,22.7851,22.7554,22.7732,83400.0
2011-01-11 15:30:00,38.34,38.35,38.29,38.31,90300.0,22.7732,22.7792,22.7435,22.7554,90300.0
2011-01-11 15:40:00,38.31,38.37,38.27,38.3,211050.0,22.7554,22.7911,22.7317,22.7495,211050.0
2011-01-11 15:50:00,38.31,38.35,38.27,38.31,253800.0,22.7554,22.7792,22.7317,22.7554,253800.0
2011-01-12 09:30:00,38.63,38.67,38.44,38.51,106800.0,22.9455,22.9692,22.8326,22.8742,106800.0
2011-01-12 09:40:00,38.51,38.54,38.41,38.52,59250.0,22.8742,22.892,22.8148,22.8801,59250.0
2011-01-12 09:50:00,38.53,38.61,38.53,38.57,61650.0,22.8861,22.9336,22.8861,22.9098,61650.0
2011-01-12 10:00:00,38.57,38.6,38.51,38.55,94950.0,22.9098,22.9277,22.8742,22.898,94950.0
2011-01-12 10:10:00,38.54,38.67,38.54,38.55,90750.0,22.892,22.9692,22.892,22.898,90750.0
2011-01-12 10:20:00,38.54,38.57,38.54,38.54,55200.0,22.892,22.9098,22.892,22.892,55200.0
2011-01-12 10:30:00,38.54,38.58,38.52,38.52,35250.0,22.892,22.9158,22.8801,22.8801,35250.0
2011-01-12 10:40:00,38.52,38.54,38.49,38.53,36150.0,22.8801,22.892,22.8623,22.8861,36150.0
2011-01-12 10:50:00,38.53,38.55,38.47,38.54,43650.0,22.8861,22.898,22.8505,22.892,43650.0
2011-01-12 11:00:00,38.53,38.6,38.49,38.59,78300.0,22.8861,22.9277,22.8623,22.9217,78300.0
2011-01-12 11:10:00,38.6,38.64,38.57,38.59,86400.0,22.9277,22.9514,22.9098,22.9217,86400.0
2011-01-12 11:20:00,38.6,38.61,38.52,38.54,30000.0,22.9277,22.9336,22.8801,22.892,30000.0
2011-01-12 11:30:00,38.53,38.55,38.5,38.54,24600.0,22.8861,22.898,22.8683,22.892,24600.0
2011-01-12 11:40:00,38.54,38.55,38.53,38.53,27750.0,22.892,22.898,22.8861,22.8861,27750.0
2011-01-12 11:50:00,38.53,38.55,38.51,38.51,37800.0,22.8861,22.898,22.8742,22.8742,37800.0
2011-01-12 12:00:00,38.49,38.54,38.49,38.52,20100.0,22.8623,22.892,22.8623,22.8801,20100.0
2011-01-12 12:10:00,38.53,38.55,38.46,38.47,47250.0,22.8861,22.898,22.8445,22.8505,47250.0
2011-01-12 12:20:00,38.48,38.53,38.47,38.49,28800.0,22.8564,22.8861,22.8505,22.8623,28800.0
2011-01-12 12:30:00,38.51,38.51,38.41,38.41,51300.0,22.8742,22.8742,22.8148,22.8148,51300.0
2011-01-12 12:40:00,38.41,38.44,38.34,38.35,71550.0,22.8148,22.8326,22.7732,22.7792,71550.0
2011-01-12 12:50:00,38.35,38.35,38.27,38.28,87450.0,22.7792,22.7792,22.7317,22.7376,87450.0
2011-01-12 13:00:00,38.28,38.3,38.23,38.24,63900.0,22.7376,22.7495,22.7079,22.7138,63900.0
2011-01-12 13:10:00,38.25,38.28,38.24,38.28,44850.0,22.7198,22.7376,22.7138,22.7376,44850.0
2011-01-12 13:20:00,38.29,38.33,38.29,38.33,24900.0,22.7435,22.7673,22.7435,22.7673,24900.0
2011-01-12 13:30:00,38.33,38.34,38.29,38.33,49950.0,22.7673,22.7732,22.7435,22.7673,49950.0
2011-01-12 13:40:00,38.33,38.34,38.3,38.3,46800.0,22.7673,22.7732,22.7495,22.7495,46800.0
2011-01-12 13:50:00,38.29,38.33,38.29,38.32,25800.0,22.7435,22.7673,22.7435,22.7614,25800.0
2011-01-12 14:00:00,38.32,38.32,38.27,38.31,45300.0,22.7614,22.7614,22.7317,22.7554,45300.0
2011-01-12 14:10:00,38.31,38.34,38.31,38.31,42300.0,22.7554,22.7732,22.7554,22.7554,42300.0
2011-01-12 14:20:00,38.31,38.34,38.29,38.32,45900.0,22.7554,22.7732,22.7435,22.7614,45900.0
2011-01-12 14:30:00,38.31,38.33,38.31,38.33,21900.0,22.7554,22.7673,22.7554,22.7673,21900.0
2011-01-12 14:40:00,38.33,38.33,38.28,38.28,77700.0,22.7673,22.7673,22.7376,22.7376,77700.0
2011-01-12 14:50:00,38.28,38.31,38.28,38.29,28050.0,22.7376,22.7554,22.7376,22.7435,28050.0
2011-01-12 15:00:00,38.29,38.33,38.28,38.3,57450.0,22.7435,22.7673,22.7376,22.7495,57450.0
2011-01-12 15:10:00,38.29,38.29,38.23,38.25,73950.0,22.7435,22.7435,22.7079,22.7198,73950.0
2011-01-12 15:20:00,38.24,38.25,38.19,38.21,103800.0,22.7138,22.7198,22.6841,22.696,103800.0
2011-01-12 15:30:00,38.21,38.21,38.15,38.17,124500.0,22.696,22.696,22.6604,22.6723,124500.0
2011-01-12 15:40:00,38.18,38.21,38.13,38.19,180450.0,22.6782,22.696,22.6485,22.6841,180450.0
2011-01-12 15:50:00,38.19,38.29,38.19,38.27,325050.0,22.6841,22.7435,22.6841,22.7317,325050.0
2011-01-13 09:30:00,37.72,37.93,37.54,37.55,229950.0,22.405,22.5297,22.298,22.304,229950.0
2011-01-13 09:40:00,37.55,37.55,37.33,37.39,170400.0,22.304,22.304,22.1733,22.209,170400.0
2011-01-13 09:50:00,37.38,37.55,37.37,37.53,138600.0,22.203,22.304,22.1971,22.2921,138600.0
2011-01-13 10:00:00,37.55,37.59,37.45,37.51,117900.0,22.304,22.3277,22.2446,22.2802,117900.0
2011-01-13 10:10:00,37.5,37.53,37.44,37.46,139650.0,22.2743,22.2921,22.2386,22.2505,139650.0
2011-01-13 10:20:00,37.47,37.56,37.46,37.47,118350.0,22.2565,22.3099,22.2505,22.2565,118350.0
2011-01-13 10:30:00,37.47,37.58,37.47,37.57,88050.0,22.2565,22.3218,22.2565,22.3159,88050.0
2011-01-13 10:40:00,37.57,37.61,37.4,37.4,144450.0,22.3159,22.3396,22.2149,22.2149,144450.0
2011-01-13 10:50:00,37.41,37.43,37.36,37.42,89250.0,22.2208,22.2327,22.1911,22.2268,89250.0
2011-01-13 11:00:00,37.41,37.42,37.4,37.42,69450.0,22.2208,22.2268,22.2149,22.2268,69450.0
2011-01-13 11:10:00,37.42,37.48,37.42,37.47,52050.0,22.2268,22.2624,22.2268,22.2565,52050.0
2011-01-13 11:20:00,37.47,37.51,37.45,37.51,48000.0,22.2565,22.2802,22.2446,22.2802,48000.0
2011-01-13 11:30:00,37.51,37.59,37.47,37.47,102750.0,22.2802,22.3277,22.2565,22.2565,102750.0
2011-01-13 11:40:00,37.47,37.47,37.43,37.43,42750.0,22.2565,22.2565,22.2327,22.2327,42750.0
2011-01-13 11:50:00,37.43,37.43,37.37,37.38,46500.0,22.2327,22.2327,22.1971,22.203,46500.0
2011-01-13 12:00:00,37.39,37.45,37.38,37.45,65100.0,22.209,22.2446,22.203,22.2446,65100.0
2011-01-13 12:10:00,37.45,37.47,37.42,37.45,71700.0,22.2446,22.2565,22.2268,22.2446,71700.0
2011-01-13 12:20:00,37.46,37.49,37.45,37.48,38250.0,22.2505,22.2683,22.2446,22.2624,38250.0
2011-01-13 12:30:00,37.49,37.51,37.47,37.47,49950.0,22.2683,22.2802,22.2565,22.2565,49950.0
2011-01-13 12:40:00,37.47,37.53,37.47,37.49,35850.0,22.2565,22.2921,22.2565,22.2683,35850.0
2011-01-13 12:50:00,37.49,37.55,37.49,37.53,140250.0,22.2683,22.304,22.2683,22.2921,140250.0
2011-01-13 13:00:00,37.53,37.57,37.49,37.57,96600.0,22.2921,22.3159,22.2683,22.3159,96600.0
2011-01-13 13:10:00,37.57,37.62,37.54,37.61,95250.0,22.3159,22.3456,22.298,22.3396,95250.0
2011-01-13 13:20:00,37.61,37.61,37.57,37.59,97500.0,22.3396,22.3396,22.3159,22.3277,97500.0
2011-01-13 13:30:00,37.59,37.61,37.57,37.6,104250.0,22.3277,22.3396,22.3159,22.3337,104250.0
2011-01-13 13:40:00,37.59,37.64,37.59,37.63,76500.0,22.3277,22.3574,22.3277,22.3515,76500.0
2011-01-13 13:50:00,37.63,37.66,37.62,37.65,81000.0,22.3515,22.3693,22.3456,22.3634,81000.0
2011-01-13 14:00:00,37.64,37.67,37.63,37.65,51000.0,22.3574,22.3753,22.3515,22.3634,51000.0
2011-01-13 14:10:00,37.65,37.67,37.63,37.67,69300.0,22.3634,22.3753,22.3515,22.3753,69300.0
2011-01-13 14:20:00,37.67,37.69,37.67,37.69,41100.0,22.3753,22.3871,22.3753,22.3871,41100.0
2011-01-13 14:30:00,37.68,37.73,37.68,37.72,93300.0,22.3812,22.4109,22.3812,22.405,93300.0
2011-01-13 14:40:00,37.73,37.73,37.65,37.66,66600.0,22.4109,22.4109,22.3634,22.3693,66600.0
2011-01-13 14:50:00,37.66,37.66,37.55,37.56,70800.0,22.3693,22.3693,22.304,22.3099,70800.0
2011-01-13 15:00:00,37.56,37.62,37.55,37.61,59850.0,22.3099,22.3456,22.304,22.3396,59850.0
2011-01-13 15:10:00,37.62,37.63,37.6,37.61,107700.0,22.3456,22.3515,22.3337,22.3396,107700.0
2011-01-13 15:20:00,37.61,37.63,37.55,37.55,136350.0,22.3396,22.3515,22.304,22.304,136350.0
2011-01-13 15:30:00,37.55,37.6,37.49,37.55,162600.0,22.304,22.3337,22.2683,22.304,162600.0
2011-01-13 15:40:00,37.56,37.56,37.5,37.53,203400.0,22.3099,22.3099,22.2743,22.2921,203400.0
2011-01-13 15:50:00,37.53,37.65,37.53,37.64,384750.0,22.2921,22.3634,22.2921,22.3574,384750.0
2011-01-14 09:30:00,37.41,37.63,37.38,37.53,109200.0,22.2208,22.3515,22.203,22.2921,109200.0
2011-01-14 09:40:00,37.51,37.59,37.46,37.52,83700.0,22.2802,22.3277,22.2505,22.2862,83700.0
2011-01-14 09:50:00,37.51,37.59,37.49,37.55,106200.0,22.2802,22.3277,22.2683,22.304,106200.0
2011-01-14 10:00:00,37.55,37.61,37.49,37.57,44400.0,22.304,22.3396,22.2683,22.3159,44400.0
2011-01-14 10:10:00,37.59,37.6,37.53,37.55,46950.0,22.3277,22.3337,22.2921,22.304,46950.0
2011-01-14 10:20:00,37.55,37.55,37.43,37.47,89400.0,22.304,22.304,22.2327,22.2565,89400.0
2011-01-14 10:30:00,37.47,37.54,37.45,37.51,49800.0,22.2565,22.298,22.2446,22.2802,49800.0
2011-01-14 10:40:00,37.51,37.64,37.5,37.61,108450.0,22.2802,22.3574,22.2743,22.3396,108450.0
2011-01-14 10:50:00,37.61,37.64,37.5,37.52,38700.0,22.3396,22.3574,22.2743,22.2862,38700.0
2011-01-14 11:00:00,37.52,37.59,37.49,37.59,32400.0,22.2862,22.3277,22.2683,22.3277,32400.0
2011-01-14 11:10:00,37.57,37.63,37.52,37.52,85200.0,22.3159,22.3515,22.2862,22.2862,85200.0
2011-01-14 11:20:00,37.51,37.53,37.47,37.47,24450.0,22.2802,22.2921,22.2565,22.2565,24450.0
2011-01-14 11:30:00,37.47,37.5,37.45,37.5,35100.0,22.2565,22.2743,22.2446,22.2743,35100.0
2011-01-14 11:40:00,37.51,37.57,37.47,37.54,23100.0,22.2802,22.3159,22.2565,22.298,23100.0
2011-01-14 11:50:00,37.54,37.55,37.51,37.53,52500.0,22.298,22.304,22.2802,22.2921,52500.0
2011-01-14 12:00:00,37.53,37.62,37.51,37.58,34350.0,22.2921,22.3456,22.2802,22.3218,34350.0
2011-01-14 12:10:00,37.58,37.68,37.58,37.61,31950.0,22.3218,22.3812,22.3218,22.3396,31950.0
2011-01-14 12:20:00,37.62,37.63,37.58,37.59,25200.0,22.3456,22.3515,22.3218,22.3277,25200.0
2011-01-14 12:30:00,37.59,37.63,37.57,37.57,37500.0,22.3277,22.3515,22.3159,22.3159,37500.0
2011-01-14 12:40:00,37.57,37.57,37.53,37.55,30750.0,22.3159,22.3159,22.2921,22.304,30750.0
2011-01-14 12:50:00,37.55,37.55,37.52,37.53,15300.0,22.304,22.304,22.2862,22.2921,15300.0
2011-01-14 13:00:00,37.53,37.53,37.49,37.5,33600.0,22.2921,22.2921,22.2683,22.2743,33600.0
2011-01-14 13:10:00,37.49,37.49,37.44,37.45,56100.0,22.2683,22.2683,22.2386,22.2446,56100.0
2011-01-14 13:20:00,37.45,37.47,37.43,37.44,31350.0,22.2446,22.2565,22.2327,22.2386,31350.0
2011-01-14 13:30:00,37.43,37.52,37.43,37.51,50550.0,22.2327,22.2862,22.2327,22.2802,50550.0
2011-01-14 13:40:00,37.51,37.53,37.49,37.53,22650.0,22.2802,22.2921,22.2683,22.2921,22650.0
2011-01-14 13:50:00,37.53,37.6,37.52,37.54,98250.0,22.2921,22.3337,22.2862,22.298,98250.0
2011-01-14 14:00:00,37.53,37.55,37.5,37.54,44700.0,22.2921,22.304,22.2743,22.298,44700.0
2011-01-14 14:10:00,37.55,37.55,37.5,37.52,74400.0,22.304,22.304,22.2743,22.2862,74400.0
2011-01-14 14:20:00,37.52,37.56,37.52,37.55,22050.0,22.2862,22.3099,22.2862,22.304,22050.0
2011-01-14 14:30:00,37.55,37.58,37.54,37.55,29850.0,22.304,22.3218,22.298,22.304,29850.0
2011-01-14 14:40:00,37.54,37.57,37.53,37.54,51450.0,22.298,22.3159,22.2921,22.298,51450.0
2011-01-14 14:50:00,37.53,37.55,37.51,37.51,41100.0,22.2921,22.304,22.2802,22.2802,41100.0
2011-01-14 15:00:00,37.51,37.57,37.51,37.57,80550.0,22.2802,22.3159,22.2802,22.3159,80550.0
2011-01-14 15:10:00,37.57,37.61,37.56,37.61,57000.0,22.3159,22.3396,22.3099,22.3396,57000.0
2011-01-14 15:20:00,37.61,37.61,37.52,37.54,76500.0,22.3396,22.3396,22.2862,22.298,76500.0
2011-01-14 15:30:00,37.54,37.55,37.53,37.53,72750.0,22.298,22.304,22.2921,22.2921,72750.0
2011-01-14 15:40:00,37.54,37.61,37.53,37.6,136950.0,22.298,22.3396,22.2921,22.3337,136950.0
2011-01-14 15:50:00,37.6,37.62,37.55,37.59,311250.0,22.3337,22.3456,22.304,22.3277,311250.0
2011-01-18 09:30:00,37.79,38.15,37.67,37.95,193500.0,22.4465,22.6604,22.3753,22.5416,193500.0
2011-01-18 09:40:00,37.95,37.97,37.79,37.81,60600.0,22.5416,22.5535,22.4465,22.4584,60600.0
2011-01-18 09:50:00,37.81,37.81,37.67,37.81,56100.0,22.4584,22.4584,22.3753,22.4584,56100.0
2011-01-18 10:00:00,37.81,37.84,37.69,37.82,51750.0,22.4584,22.4762,22.3871,22.4644,51750.0
2011-01-18 10:10:00,37.82,37.93,37.81,37.9,49050.0,22.4644,22.5297,22.4584,22.5119,49050.0
2011-01-18 10:20:00,37.91,37.96,37.83,37.85,40950.0,22.5178,22.5475,22.4703,22.4822,40950.0
2011-01-18 10:30:00,37.85,37.88,37.74,37.88,31650.0,22.4822,22.5,22.4168,22.5,31650.0
2011-01-18 10:40:00,37.87,37.88,37.77,37.77,45150.0,22.4941,22.5,22.4347,22.4347,45150.0
2011-01-18 10:50:00,37.75,37.85,37.75,37.85,41400.0,22.4228,22.4822,22.4228,22.4822,41400.0
2011-01-18 11:00:00,37.85,37.95,37.84,37.92,54150.0,22.4822,22.5416,22.4762,22.5238,54150.0
2011-01-18 11:10:00,37.92,38.0,37.89,37.97,37800.0,22.5238,22.5713,22.5059,22.5535,37800.0
2011-01-18 11:20:00,37.98,38.02,37.96,38.0,44250.0,22.5594,22.5832,22.5475,22.5713,44250.0
2011-01-18 11:30:00,38.0,38.03,37.92,37.93,27750.0,22.5713,22.5891,22.5238,22.5297,27750.0
2011-01-18 11:40:00,37.93,37.94,37.87,37.87,40050.0,22.5297,22.5356,22.4941,22.4941,40050.0
2011-01-18 11:50:00,37.86,37.87,37.79,37.79,69600.0,22.4881,22.4941,22.4465,22.4465,69600.0
2011-01-18 12:00:00,37.79,37.79,37.66,37.67,113700.0,22.4465,22.4465,22.3693,22.3753,113700.0
2011-01-18 12:10:00,37.68,37.69,37.61,37.61,58950.0,22.3812,22.3871,22.3396,22.3396,58950.0
2011-01-18 12:20:00,37.62,37.62,37.57,37.57,56700.0,22.3456,22.3456,22.3159,22.3159,56700.0
2011-01-18 12:30:00,37.58,37.61,37.5,37.59,56400.0,22.3218,22.3396,22.2743,22.3277,56400.0
2011-01-18 12:40:00,37.59,37.62,37.57,37.59,27750.0,22.3277,22.3456,22.3159,22.3277,27750.0
2011-01-18 12:50:00,37.59,37.61,37.56,37.57,33600.0,22.3277,22.3396,22.3099,22.3159,33600.0
2011-01-18 13:00:00,37.57,37.63,37.57,37.62,37500.0,22.3159,22.3515,22.3159,22.3456,37500.0
2011-01-18 13:10:00,37.62,37.63,37.51,37.52,36900.0,22.3456,22.3515,22.2802,22.2862,36900.0
2011-01-18 13:20:00,37.52,37.53,37.48,37.49,42300.0,22.2862,22.2921,22.2624,22.2683,42300.0
2011-01-18 13:30:00,37.5,37.58,37.49,37.54,182100.0,22.2743,22.3218,22.2683,22.298,182100.0
2011-01-18 13:40:00,37.54,37.59,37.49,37.49,19200.0,22.298,22.3277,22.2683,22.2683,19200.0
2011-01-18 13:50:00,37.51,37.55,37.5,37.55,25350.0,22.2802,22.304,22.2743,22.304,25350.0
2011-01-18 14:00:00,37.54,37.61,37.51,37.6,28500.0,22.298,22.3396,22.2802,22.3337,28500.0
2011-01-18 14:10:00,37.59,37.6,37.55,37.59,54300.0,22.3277,22.3337,22.304,22.3277,54300.0
2011-01-18 14:20:00,37.59,37.65,37.59,37.63,30600.0,22.3277,22.3634,22.3277,22.3515,30600.0
2011-01-18 14:30:00,37.64,37.67,37.61,37.65,31500.0,22.3574,22.3753,22.3396,22.3634,31500.0
2011-01-18 14:40:00,37.63,37.64,37.6,37.63,21450.0,22.3515,22.3574,22.3337,22.3515,21450.0
2011-01-18 14:50:00,37.63,37.69,37.63,37.69,23850.0,22.3515,22.3871,22.3515,22.3871,23850.0
2011-01-18 15:00:00,37.69,37.71,37.6,37.6,42150.0,22.3871,22.399,22.3337,22.3337,42150.0
2011-01-18 15:10:00,37.6,37.62,37.59,37.6,67800.0,22.3337,22.3456,22.3277,22.3337,67800.0
2011-01-18 15:20:00,37.59,37.61,37.57,37.57,81300.0,22.3277,22.3396,22.3159,22.3159,81300.0
2011-01-18 15:30:00,37.57,37.6,37.55,37.59,147300.0,22.3159,22.3337,22.304,22.3277,147300.0
2011-01-18 15:40:00,37.59,37.67,37.58,37.66,192000.0,22.3277,22.3753,22.3218,22.3693,192000.0
2011-01-18 15:50:00,37.67,37.73,37.66,37.73,330750.0,22.3753,22.4109,22.3693,22.4109,330750.0
2011-01-19 09:30:00,37.55,37.63,37.35,37.44,115350.0,22.304,22.3515,22.1852,22.2386,115350.0
2011-01-19 09:40:00,37.43,37.53,37.38,37.46,70950.0,22.2327,22.2921,22.203,22.2505,70950.0
2011-01-19 09:50:00,37.46,37.49,37.4,37.46,66450.0,22.2505,22.2683,22.2149,22.2505,66450.0
2011-01-19 10:00:00,37.47,37.58,37.45,37.55,75000.0,22.2565,22.3218,22.2446,22.304,75000.0
2011-01-19 10:10:00,37.55,37.55,37.47,37.48,49650.0,22.304,22.304,22.2565,22.2624,49650.0
2011-01-19 10:20:00,37.48,37.51,37.37,37.45,57000.0,22.2624,22.2802,22.1971,22.2446,57000.0
2011-01-19 10:30:00,37.44,37.46,37.35,37.41,49650.0,22.2386,22.2505,22.1852,22.2208,49650.0
2011-01-19 10:40:00,37.41,37.42,37.34,37.42,36900.0,22.2208,22.2268,22.1793,22.2268,36900.0
2011-01-19 10:50:00,37.42,37.46,37.42,37.43,24600.0,22.2268,22.2505,22.2268,22.2327,24600.0
2011-01-19 11:00:00,37.43,37.46,37.39,37.46,63450.0,22.2327,22.2505,22.209,22.2505,63450.0
2011-01-19 11:10:00,37.45,37.49,37.42,37.46,56400.0,22.2446,22.2683,22.2268,22.2505,56400.0
2011-01-19 11:20:00,37.47,37.47,37.43,37.45,13350.0,22.2565,22.2565,22.2327,22.2446,13350.0
2011-01-19 11:30:00,37.44,37.49,37.43,37.45,42750.0,22.2386,22.2683,22.2327,22.2446,42750.0
2011-01-19 11:40:00,37.46,37.52,37.45,37.51,45900.0,22.2505,22.2862,22.2446,22.2802,45900.0
2011-01-19 11:50:00,37.5,37.51,37.47,37.49,36300.0,22.2743,22.2802,22.2565,22.2683,36300.0
2011-01-19 12:00:00,37.49,37.53,37.48,37.51,29250.0,22.2683,22.2921,22.2624,22.2802,29250.0
2011-01-19 12:10:00,37.51,37.53,37.49,37.5,15000.0,22.2802,22.2921,22.2683,22.2743,15000.0
2011-01-19 12:20:00,37.51,37.53,37.47,37.49,30000.0,22.2802,22.2921,22.2565,22.2683,30000.0
2011-01-19 12:30:00,37.49,37.49,37.4,37.42,38850.0,22.2683,22.2683,22.2149,22.2268,38850.0
2011-01-19 12:40:00,37.44,37.44,37.37,37.4,23550.0,22.2386,22.2386,22.1971,22.2149,23550.0
2011-01-19 12:50:00,37.39,37.47,37.39,37.47,25500.0,22.209,22.2565,22.209,22.2565,25500.0
2011-01-19 13:00:00,37.46,37.47,37.43,37.47,28350.0,22.2505,22.2565,22.2327,22.2565,28350.0
2011-01-19 13:10:00,37.46,37.51,37.45,37.47,31650.0,22.2505,22.2802,22.2446,22.2565,31650.0
2011-01-19 13:20:00,37.47,37.51,37.43,37.49,85050.0,22.2565,22.2802,22.2327,22.2683,85050.0
2011-01-19 13:30:00,37.5,37.53,37.47,37.49,38550.0,22.2743,22.2921,22.2565,22.2683,38550.0
2011-01-19 13:40:00,37.49,37.5,37.47,37.49,23100.0,22.2683,22.2743,22.2565,22.2683,23100.0
2011-01-19 13:50:00,37.48,37.5,37.45,37.49,40350.0,22.2624,22.2743,22.2446,22.2683,40350.0
2011-01-19 14:00:00,37.48,37.49,37.44,37.45,45000.0,22.2624,22.2683,22.2386,22.2446,45000.0
2011-01-19 14:10:00,37.44,37.45,37.39,37.4,26700.0,22.2386,22.2446,22.209,22.2149,26700.0
2011-01-19 14:20:00,37.39,37.4,37.29,37.31,66600.0,22.209,22.2149,22.1496,22.1614,66600.0
2011-01-19 14:30:00,37.3,37.33,37.29,37.29,25500.0,22.1555,22.1733,22.1496,22.1496,25500.0
2011-01-19 14:40:00,37.29,37.31,37.24,37.29,62700.0,22.1496,22.1614,22.1199,22.1496,62700.0
2011-01-19 14:50:00,37.29,37.29,37.18,37.23,94350.0,22.1496,22.1496,22.0842,22.1139,94350.0
2011-01-19 15:00:00,37.23,37.25,37.15,37.16,88350.0,22.1139,22.1258,22.0664,22.0723,88350.0
2011-01-19 15:10:00,37.16,37.21,37.11,37.19,82200.0,22.0723,22.102,22.0426,22.0902,82200.0
2011-01-19 15:20:00,37.19,37.24,37.17,37.23,73950.0,22.0902,22.1199,22.0783,22.1139,73950.0
2011-01-19 15:30:00,37.24,37.25,37.13,37.21,128700.0,22.1199,22.1258,22.0545,22.102,128700.0
2011-01-19 15:40:00,37.22,37.23,37.13,37.15,126750.0,22.108,22.1139,22.0545,22.0664,126750.0
2011-01-19 15:50:00,37.15,37.24,37.15,37.23,257850.0,22.0664,22.1199,22.0664,22.1139,257850.0
2011-01-20 09:30:00,37.23,37.59,36.91,36.92,172350.0,22.1139,22.3277,21.9238,21.9298,172350.0
2011-01-20 09:40:00,36.88,37.23,36.86,37.14,133500.0,21.906,22.1139,21.8941,22.0605,133500.0
2011-01-20 09:50:00,37.12,37.16,37.0,37.13,114900.0,22.0486,22.0723,21.9773,22.0545,114900.0
2011-01-20 10:00:00,37.11,37.21,37.09,37.11,122550.0,22.0426,22.102,22.0308,22.0426,122550.0
2011-01-20 10:10:00,37.11,37.2,37.02,37.02,129900.0,22.0426,22.0961,21.9892,21.9892,129900.0
2011-01-20 10:20:00,37.03,37.07,36.89,37.0,105900.0,21.9951,22.0189,21.912,21.9773,105900.0
2011-01-20 10:30:00,36.99,37.03,36.83,36.84,82350.0,21.9714,21.9951,21.8763,21.8823,82350.0
2011-01-20 10:40:00,36.85,36.85,36.69,36.72,133350.0,21.8882,21.8882,21.7932,21.811,133350.0
2011-01-20 10:50:00,36.72,36.78,36.64,36.74,179550.0,21.811,21.8466,21.7635,21.8229,179550.0
2011-01-20 11:00:00,36.73,36.83,36.71,36.77,81150.0,21.8169,21.8763,21.805,21.8407,81150.0
2011-01-20 11:10:00,36.77,36.82,36.71,36.73,54450.0,21.8407,21.8704,21.805,21.8169,54450.0
2011-01-20 11:20:00,36.73,36.75,36.64,36.66,47550.0,21.8169,21.8288,21.7635,21.7753,47550.0
2011-01-20 11:30:00,36.65,36.8,36.63,36.76,72450.0,21.7694,21.8585,21.7575,21.8347,72450.0
2011-01-20 11:40:00,36.75,36.84,36.73,36.84,54750.0,21.8288,21.8823,21.8169,21.8823,54750.0
2011-01-20 11:50:00,36.84,36.92,36.81,36.9,60450.0,21.8823,21.9298,21.8644,21.9179,60450.0
2011-01-20 12:00:00,36.9,36.97,36.89,36.94,73500.0,21.9179,21.9595,21.912,21.9417,73500.0
2011-01-20 12:10:00,36.93,36.95,36.85,36.86,37500.0,21.9357,21.9476,21.8882,21.8941,37500.0
2011-01-20 12:20:00,36.87,36.93,36.85,36.87,69450.0,21.9001,21.9357,21.8882,21.9001,69450.0
2011-01-20 12:30:00,36.85,36.9,36.84,36.85,20100.0,21.8882,21.9179,21.8823,21.8882,20100.0
2011-01-20 12:40:00,36.85,36.87,36.83,36.85,17250.0,21.8882,21.9001,21.8763,21.8882,17250.0
2011-01-20 12:50:00,36.85,36.88,36.82,36.87,22500.0,21.8882,21.906,21.8704,21.9001,22500.0
2011-01-20 13:00:00,36.86,36.91,36.86,36.89,49500.0,21.8941,21.9238,21.8941,21.912,49500.0
2011-01-20 13:10:00,36.89,36.93,36.87,36.91,21300.0,21.912,21.9357,21.9001,21.9238,21300.0
2011-01-20 13:20:00,36.91,36.92,36.81,36.83,58800.0,21.9238,21.9298,21.8644,21.8763,58800.0
2011-01-20 13:30:00,36.83,36.85,36.81,36.83,25500.0,21.8763,21.8882,21.8644,21.8763,25500.0
2011-01-20 13:40:00,36.83,36.85,36.8,36.83,21000.0,21.8763,21.8882,21.8585,21.8763,21000.0
2011-01-20 13:50:00,36.83,36.98,36.81,36.97,43500.0,21.8763,21.9654,21.8644,21.9595,43500.0
2011-01-20 14:00:00,36.97,37.05,36.95,37.03,58650.0,21.9595,22.007,21.9476,21.9951,58650.0
2011-01-20 14:10:00,37.03,37.15,37.02,37.06,53400.0,21.9951,22.0664,21.9892,22.0129,53400.0
2011-01-20 14:20:00,37.06,37.08,37.01,37.04,45450.0,22.0129,22.0248,21.9832,22.0011,45450.0
2011-01-20 14:30:00,37.05,37.1,37.03,37.05,112200.0,22.007,22.0367,21.9951,22.007,112200.0
2011-01-20 14:40:00,37.05,37.09,36.97,36.97,55800.0,22.007,22.0308,21.9595,21.9595,55800.0
2011-01-20 14:50:00,36.97,37.03,36.95,37.01,45900.0,21.9595,21.9951,21.9476,21.9832,45900.0
2011-01-20 15:00:00,37.01,37.01,36.85,36.87,87300.0,21.9832,21.9832,21.8882,21.9001,87300.0
2011-01-20 15:10:00,36.87,36.94,36.82,36.83,54750.0,21.9001,21.9417,21.8704,21.8763,54750.0
2011-01-20 15:20:00,36.82,36.85,36.73,36.75,64500.0,21.8704,21.8882,21.8169,21.8288,64500.0
2011-01-20 15:30:00,36.75,36.82,36.73,36.77,98100.0,21.8288,21.8704,21.8169,21.8407,98100.0
2011-01-20 15:40:00,36.76,36.87,36.76,36.81,125250.0,21.8347,21.9001,21.8347,21.8644,125250.0
2011-01-20 15:50:00,36.81,36.83,36.75,36.81,246900.0,21.8644,21.8763,21.8288,21.8644,246900.0
2011-01-21 09:30:00,37.13,37.31,36.99,37.2,711750.0,22.0545,22.1614,21.9714,22.0961,711750.0
2011-01-21 09:40:00,37.19,37.4,37.19,37.4,83250.0,22.0902,22.2149,22.0902,22.2149,83250.0
2011-01-21 09:50:00,37.4,37.44,37.3,37.33,67050.0,22.2149,22.2386,22.1555,22.1733,67050.0
2011-01-21 10:00:00,37.32,37.41,37.3,37.39,58800.0,22.1674,22.2208,22.1555,22.209,58800.0
2011-01-21 10:10:00,37.39,37.51,37.33,37.35,97950.0,22.209,22.2802,22.1733,22.1852,97950.0
2011-01-21 10:20:00,37.35,37.36,37.21,37.22,102300.0,22.1852,22.1911,22.102,22.108,102300.0
2011-01-21 10:30:00,37.21,37.26,37.15,37.22,74550.0,22.102,22.1317,22.0664,22.108,74550.0
2011-01-21 10:40:00,37.23,37.29,37.18,37.18,100500.0,22.1139,22.1496,22.0842,22.0842,100500.0
2011-01-21 10:50:00,37.18,37.22,37.13,37.22,39450.0,22.0842,22.108,22.0545,22.108,39450.0
2011-01-21 11:00:00,37.21,37.25,37.17,37.23,70050.0,22.102,22.1258,22.0783,22.1139,70050.0
2011-01-21 11:10:00,37.23,37.23,37.12,37.13,55350.0,22.1139,22.1139,22.0486,22.0545,55350.0
2011-01-21 11:20:00,37.11,37.13,37.07,37.11,29400.0,22.0426,22.0545,22.0189,22.0426,29400.0
2011-01-21 11:30:00,37.11,37.16,37.09,37.09,16800.0,22.0426,22.0723,22.0308,22.0308,16800.0
2011-01-21 11:40:00,37.09,37.09,36.91,37.0,33750.0,22.0308,22.0308,21.9238,21.9773,33750.0
2011-01-21 11:50:00,37.01,37.05,36.98,37.03,42750.0,21.9832,22.007,21.9654,21.9951,42750.0
2011-01-21 12:00:00,37.03,37.03,36.92,36.99,19800.0,21.9951,21.9951,21.9298,21.9714,19800.0
2011-01-21 12:10:00,36.99,37.03,36.95,37.03,18000.0,21.9714,21.9951,21.9476,21.9951,18000.0
2011-01-21 12:20:00,37.03,37.08,37.03,37.05,46350.0,21.9951,22.0248,21.9951,22.007,46350.0
2011-01-21 12:30:00,37.05,37.05,36.95,36.95,16050.0,22.007,22.007,21.9476,21.9476,16050.0
2011-01-21 12:40:00,36.94,36.95,36.81,36.88,28500.0,21.9417,21.9476,21.8644,21.906,28500.0
2011-01-21 12:50:00,36.87,36.95,36.85,36.91,20700.0,21.9001,21.9476,21.8882,21.9238,20700.0
2011-01-21 13:00:00,36.89,36.92,36.83,36.84,19500.0,21.912,21.9298,21.8763,21.8823,19500.0
2011-01-21 13:10:00,36.85,36.95,36.85,36.93,12150.0,21.8882,21.9476,21.8882,21.9357,12150.0
2011-01-21 13:20:00,36.95,36.96,36.87,36.87,8250.0,21.9476,21.9535,21.9001,21.9001,8250.0
2011-01-21 13:30:00,36.87,36.95,36.87,36.95,25950.0,21.9001,21.9476,21.9001,21.9476,25950.0
2011-01-21 13:40:00,36.97,36.97,36.87,36.89,24600.0,21.9595,21.9595,21.9001,21.912,24600.0
2011-01-21 13:50:00,36.89,36.89,36.83,36.89,21450.0,21.912,21.912,21.8763,21.912,21450.0
2011-01-21 14:00:00,36.9,36.95,36.85,36.95,20550.0,21.9179,21.9476,21.8882,21.9476,20550.0
2011-01-21 14:10:00,36.95,36.97,36.83,36.85,19350.0,21.9476,21.9595,21.8763,21.8882,19350.0
2011-01-21 14:20:00,36.85,36.87,36.81,36.82,27750.0,21.8882,21.9001,21.8644,21.8704,27750.0
2011-01-21 14:30:00,36.81,36.89,36.81,36.88,42450.0,21.8644,21.912,21.8644,21.906,42450.0
2011-01-21 14:40:00,36.87,36.87,36.8,36.85,32700.0,21.9001,21.9001,21.8585,21.8882,32700.0
2011-01-21 14:50:00,36.85,36.89,36.84,36.84,23400.0,21.8882,21.912,21.8823,21.8823,23400.0
2011-01-21 15:00:00,36.85,36.9,36.85,36.87,49650.0,21.8882,21.9179,21.8882,21.9001,49650.0
2011-01-21 15:10:00,36.87,36.87,36.85,36.85,44550.0,21.9001,21.9001,21.8882,21.8882,44550.0
2011-01-21 15:20:00,36.84,36.85,36.76,36.77,56100.0,21.8823,21.8882,21.8347,21.8407,56100.0
2011-01-21 15:30:00,36.77,36.81,36.72,36.75,108750.0,21.8407,21.8644,21.811,21.8288,108750.0
2011-01-21 15:40:00,36.75,36.77,36.67,36.71,128400.0,21.8288,21.8407,21.7813,21.805,128400.0
2011-01-21 15:50:00,36.71,36.77,36.69,36.74,241200.0,21.805,21.8407,21.7932,21.8229,241200.0
2011-01-24 09:30:00,36.61,36.85,36.55,36.71,142800.0,21.7456,21.8882,21.71,21.805,142800.0
2011-01-24 09:40:00,36.73,36.91,36.69,36.87,71700.0,21.8169,21.9238,21.7932,21.9001,71700.0
2011-01-24 09:50:00,36.86,36.91,36.68,36.71,51450.0,21.8941,21.9238,21.7872,21.805,51450.0
2011-01-24 10:00:00,36.71,36.74,36.67,36.67,33300.0,21.805,21.8229,21.7813,21.7813,33300.0
2011-01-24 10:10:00,36.68,36.78,36.68,36.69,43800.0,21.7872,21.8466,21.7872,21.7932,43800.0
2011-01-24 10:20:00,36.69,36.89,36.67,36.86,38100.0,21.7932,21.912,21.7813,21.8941,38100.0
2011-01-24 10:30:00,36.87,36.87,36.77,36.83,30900.0,21.9001,21.9001,21.8407,21.8763,30900.0
2011-01-24 10:40:00,36.81,36.89,36.79,36.84,24900.0,21.8644,21.912,21.8526,21.8823,24900.0
2011-01-24 10:50:00,36.83,36.91,36.83,36.91,19350.0,21.8763,21.9238,21.8763,21.9238,19350.0
2011-01-24 11:00:00,36.91,37.05,36.89,37.05,40050.0,21.9238,22.007,21.912,22.007,40050.0
2011-01-24 11:10:00,37.05,37.05,36.99,37.03,28800.0,22.007,22.007,21.9714,21.9951,28800.0
2011-01-24 11:20:00,37.02,37.1,36.99,37.09,49950.0,21.9892,22.0367,21.9714,22.0308,49950.0
2011-01-24 11:30:00,37.08,37.15,37.08,37.12,25200.0,22.0248,22.0664,22.0248,22.0486,25200.0
2011-01-24 11:40:00,37.12,37.21,37.11,37.17,27900.0,22.0486,22.102,22.0426,22.0783,27900.0
2011-01-24 11:50:00,37.17,37.21,37.15,37.15,36450.0,22.0783,22.102,22.0664,22.0664,36450.0
2011-01-24 12:00:00,37.15,37.27,37.13,37.21,59550.0,22.0664,22.1377,22.0545,22.102,59550.0
2011-01-24 12:10:00,37.21,37.23,37.18,37.2,46800.0,22.102,22.1139,22.0842,22.0961,46800.0
2011-01-24 12:20:00,37.19,37.2,37.15,37.17,22650.0,22.0902,22.0961,22.0664,22.0783,22650.0
2011-01-24 12:30:00,37.16,37.21,37.16,37.21,19200.0,22.0723,22.102,22.0723,22.102,19200.0
2011-01-24 12:40:00,37.21,37.29,37.2,37.27,29850.0,22.102,22.1496,22.0961,22.1377,29850.0
2011-01-24 12:50:00,37.29,37.29,37.23,37.23,27000.0,22.1496,22.1496,22.1139,22.1139,27000.0
2011-01-24 13:00:00,37.23,37.32,37.23,37.31,33000.0,22.1139,22.1674,22.1139,22.1614,33000.0
2011-01-24 13:10:00,37.31,37.36,37.3,37.33,36450.0,22.1614,22.1911,22.1555,22.1733,36450.0
2011-01-24 13:20:00,37.33,37.35,37.31,37.31,21750.0,22.1733,22.1852,22.1614,22.1614,21750.0
2011-01-24 13:30:00,37.31,37.32,37.27,37.28,27150.0,22.1614,22.1674,22.1377,22.1436,27150.0
2011-01-24 13:40:00,37.27,37.33,37.26,37.29,59400.0,22.1377,22.1733,22.1317,22.1496,59400.0
2011-01-24 13:50:00,37.29,37.29,37.21,37.21,39450.0,22.1496,22.1496,22.102,22.102,39450.0
2011-01-24 14:00:00,37.22,37.22,37.16,37.17,47550.0,22.108,22.108,22.0723,22.0783,47550.0
2011-01-24 14:10:00,37.17,37.21,37.16,37.18,68250.0,22.0783,22.102,22.0723,22.0842,68250.0
2011-01-24 14:20:00,37.17,37.19,37.15,37.17,26100.0,22.0783,22.0902,22.0664,22.0783,26100.0
2011-01-24 14:30:00,37.17,37.19,37.16,37.17,43500.0,22.0783,22.0902,22.0723,22.0783,43500.0
2011-01-24 14:40:00,37.17,37.19,37.15,37.17,37200.0,22.0783,22.0902,22.0664,22.0783,37200.0
2011-01-24 14:50:00,37.17,37.17,37.08,37.09,53250.0,22.0783,22.0783,22.0248,22.0308,53250.0
2011-01-24 15:00:00,37.09,37.11,37.06,37.07,67950.0,22.0308,22.0426,22.0129,22.0189,67950.0
2011-01-24 15:10:00,37.07,37.08,37.0,37.0,82800.0,22.0189,22.0248,21.9773,21.9773,82800.0
2011-01-24 15:20:00,37.01,37.01,36.96,37.01,71250.0,21.9832,21.9832,21.9535,21.9832,71250.0
2011-01-24 15:30:00,37.0,37.04,36.99,37.01,106650.0,21.9773,22.0011,21.9714,21.9832,106650.0
2011-01-24 15:40:00,37.01,37.03,36.98,37.01,135300.0,21.9832,21.9951,21.9654,21.9832,135300.0
2011-01-24 15:50:00,37.01,37.05,36.97,37.02,306000.0,21.9832,22.007,21.9595,21.9892,306000.0
2011-01-25 09:30:00,37.39,37.5,37.22,37.29,379800.0,22.209,22.2743,22.108,22.1496,379800.0
2011-01-25 09:40:00,37.24,37.43,37.24,37.39,96450.0,22.1199,22.2327,22.1199,22.209,96450.0
2011-01-25 09:50:00,37.39,37.43,37.33,37.39,110250.0,22.209,22.2327,22.1733,22.209,110250.0
2011-01-25 10:00:00,37.41,37.45,37.27,37.34,204750.0,22.2208,22.2446,22.1377,22.1793,204750.0
2011-01-25 10:10:00,37.34,37.39,37.27,37.3,133650.0,22.1793,22.209,22.1377,22.1555,133650.0
2011-01-25 10:20:00,37.3,37.3,37.21,37.23,36750.0,22.1555,22.1555,22.102,22.1139,36750.0
2011-01-25 10:30:00,37.23,37.34,37.21,37.21,54300.0,22.1139,22.1793,22.102,22.102,54300.0
2011-01-25 10:40:00,37.2,37.25,37.13,37.14,32250.0,22.0961,22.1258,22.0545,22.0605,32250.0
2011-01-25 10:50:00,37.15,37.29,37.15,37.19,39300.0,22.0664,22.1496,22.0664,22.0902,39300.0
2011-01-25 11:00:00,37.19,37.19,37.02,37.03,42150.0,22.0902,22.0902,21.9892,21.9951,42150.0
2011-01-25 11:10:00,37.03,37.03,36.85,36.88,56850.0,21.9951,21.9951,21.8882,21.906,56850.0
2011-01-25 11:20:00,36.89,36.89,36.73,36.77,57000.0,21.912,21.912,21.8169,21.8407,57000.0
2011-01-25 11:30:00,36.77,36.89,36.73,36.88,49350.0,21.8407,21.912,21.8169,21.906,49350.0
2011-01-25 11:40:00,36.89,36.91,36.83,36.83,24900.0,21.912,21.9238,21.8763,21.8763,24900.0
2011-01-25 11:50:00,36.83,36.9,36.83,36.87,18750.0,21.8763,21.9179,21.8763,21.9001,18750.0
2011-01-25 12:00:00,36.87,36.93,36.87,36.87,62850.0,21.9001,21.9357,21.9001,21.9001,62850.0
2011-01-25 12:10:00,36.87,36.99,36.87,36.98,34800.0,21.9001,21.9714,21.9001,21.9654,34800.0
2011-01-25 12:20:00,36.99,36.99,36.95,36.97,24000.0,21.9714,21.9714,21.9476,21.9595,24000.0
2011-01-25 12:30:00,36.97,37.01,36.97,37.0,24450.0,21.9595,21.9832,21.9595,21.9773,24450.0
2011-01-25 12:40:00,37.01,37.07,37.01,37.07,17250.0,21.9832,22.0189,21.9832,22.0189,17250.0
2011-01-25 12:50:00,37.07,37.11,36.99,37.0,26850.0,22.0189,22.0426,21.9714,21.9773,26850.0
2011-01-25 13:00:00,37.0,37.06,36.99,37.01,22200.0,21.9773,22.0129,21.9714,21.9832,22200.0
2011-01-25 13:10:00,36.99,37.08,36.99,37.08,17550.0,21.9714,22.0248,21.9714,22.0248,17550.0
2011-01-25 13:20:00,37.07,37.11,37.04,37.09,98550.0,22.0189,22.0426,22.0011,22.0308,98550.0
2011-01-25 13:30:00,37.09,37.13,37.05,37.11,21900.0,22.0308,22.0545,22.007,22.0426,21900.0
2011-01-25 13:40:00,37.11,37.17,37.11,37.16,20700.0,22.0426,22.0783,22.0426,22.0723,20700.0
2011-01-25 13:50:00,37.16,37.17,37.1,37.11,15000.0,22.0723,22.0783,22.0367,22.0426,15000.0
2011-01-25 14:00:00,37.1,37.1,36.96,36.98,74550.0,22.0367,22.0367,21.9535,21.9654,74550.0
2011-01-25 14:10:00,36.99,36.99,36.85,36.85,44700.0,21.9714,21.9714,21.8882,21.8882,44700.0
2011-01-25 14:20:00,36.87,36.91,36.79,36.82,47700.0,21.9001,21.9238,21.8526,21.8704,47700.0
2011-01-25 14:30:00,36.82,36.92,36.81,36.92,45600.0,21.8704,21.9298,21.8644,21.9298,45600.0
2011-01-25 14:40:00,36.91,36.92,36.79,36.79,64350.0,21.9238,21.9298,21.8526,21.8526,64350.0
2011-01-25 14:50:00,36.79,36.87,36.74,36.85,94500.0,21.8526,21.9001,21.8229,21.8882,94500.0
2011-01-25 15:00:00,36.86,36.97,36.85,36.95,64050.0,21.8941,21.9595,21.8882,21.9476,64050.0
2011-01-25 15:10:00,36.95,37.07,36.93,37.05,102000.0,21.9476,22.0189,21.9357,22.007,102000.0
2011-01-25 15:20:00,37.05,37.13,37.03,37.11,127500.0,22.007,22.0545,21.9951,22.0426,127500.0
2011-01-25 15:30:00,37.11,37.16,37.07,37.11,194850.0,22.0426,22.0723,22.0189,22.0426,194850.0
2011-01-25 15:40:00,37.11,37.25,37.1,37.21,192450.0,22.0426,22.1258,22.0367,22.102,192450.0
2011-01-25 15:50:00,37.21,37.28,37.2,37.26,370350.0,22.102,22.1436,22.0961,22.1317,370350.0
2011-01-26 09:30:00,37.25,37.31,37.16,37.18,110250.0,22.1258,22.1614,22.0723,22.0842,110250.0
2011-01-26 09:40:00,37.16,37.25,37.09,37.21,80400.0,22.0723,22.1258,22.0308,22.102,80400.0
2011-01-26 09:50:00,37.22,37.33,37.21,37.31,74700.0,22.108,22.1733,22.102,22.1614,74700.0
2011-01-26 10:00:00,37.32,37.47,37.3,37.44,119100.0,22.1674,22.2565,22.1555,22.2386,119100.0
2011-01-26 10:10:00,37.45,37.63,37.41,37.49,159900.0,22.2446,22.3515,22.2208,22.2683,159900.0
2011-01-26 10:20:00,37.51,37.7,37.5,37.69,54900.0,22.2802,22.3931,22.2743,22.3871,54900.0
2011-01-26 10:30:00,37.67,37.71,37.54,37.68,62250.0,22.3753,22.399,22.298,22.3812,62250.0
2011-01-26 10:40:00,37.67,37.73,37.67,37.67,52650.0,22.3753,22.4109,22.3753,22.3753,52650.0
2011-01-26 10:50:00,37.66,37.66,37.47,37.53,44250.0,22.3693,22.3693,22.2565,22.2921,44250.0
2011-01-26 11:00:00,37.53,37.64,37.49,37.62,40500.0,22.2921,22.3574,22.2683,22.3456,40500.0
2011-01-26 11:10:00,37.62,37.65,37.53,37.56,33900.0,22.3456,22.3634,22.2921,22.3099,33900.0
2011-01-26 11:20:00,37.56,37.62,37.55,37.57,140550.0,22.3099,22.3456,22.304,22.3159,140550.0
2011-01-26 11:30:00,37.58,37.62,37.53,37.57,64350.0,22.3218,22.3456,22.2921,22.3159,64350.0
2011-01-26 11:40:00,37.57,37.65,37.56,37.65,35850.0,22.3159,22.3634,22.3099,22.3634,35850.0
2011-01-26 11:50:00,37.65,37.67,37.6,37.65,43050.0,22.3634,22.3753,22.3337,22.3634,43050.0
2011-01-26 12:00:00,37.66,37.72,37.6,37.72,56700.0,22.3693,22.405,22.3337,22.405,56700.0
2011-01-26 12:10:00,37.71,37.73,37.65,37.65,15450.0,22.399,22.4109,22.3634,22.3634,15450.0
2011-01-26 12:20:00,37.64,37.65,37.6,37.62,19800.0,22.3574,22.3634,22.3337,22.3456,19800.0
2011-01-26 12:30:00,37.63,37.64,37.59,37.63,19950.0,22.3515,22.3574,22.3277,22.3515,19950.0
2011-01-26 12:40:00,37.63,37.63,37.54,37.55,25650.0,22.3515,22.3515,22.298,22.304,25650.0
2011-01-26 12:50:00,37.55,37.62,37.51,37.62,78600.0,22.304,22.3456,22.2802,22.3456,78600.0
2011-01-26 13:00:00,37.62,37.62,37.55,37.57,20100.0,22.3456,22.3456,22.304,22.3159,20100.0
2011-01-26 13:10:00,37.57,37.61,37.57,37.59,19200.0,22.3159,22.3396,22.3159,22.3277,19200.0
2011-01-26 13:20:00,37.58,37.61,37.55,37.61,16950.0,22.3218,22.3396,22.304,22.3396,16950.0
2011-01-26 13:30:00,37.61,37.61,37.53,37.55,94950.0,22.3396,22.3396,22.2921,22.304,94950.0
2011-01-26 13:40:00,37.55,37.62,37.55,37.61,13200.0,22.304,22.3456,22.304,22.3396,13200.0
2011-01-26 13:50:00,37.63,37.71,37.63,37.67,25500.0,22.3515,22.399,22.3515,22.3753,25500.0
2011-01-26 14:00:00,37.66,37.7,37.65,37.68,20850.0,22.3693,22.3931,22.3634,22.3812,20850.0
2011-01-26 14:10:00,37.69,37.77,37.66,37.73,58200.0,22.3871,22.4347,22.3693,22.4109,58200.0
2011-01-26 14:20:00,37.71,37.71,37.57,37.63,37500.0,22.399,22.399,22.3159,22.3515,37500.0
2011-01-26 14:30:00,37.63,37.71,37.59,37.67,37650.0,22.3515,22.399,22.3277,22.3753,37650.0
2011-01-26 14:40:00,37.66,37.77,37.64,37.68,41100.0,22.3693,22.4347,22.3574,22.3812,41100.0
2011-01-26 14:50:00,37.68,37.74,37.63,37.73,35550.0,22.3812,22.4168,22.3515,22.4109,35550.0
2011-01-26 15:00:00,37.72,37.76,37.64,37.72,55800.0,22.405,22.4287,22.3574,22.405,55800.0
2011-01-26 15:10:00,37.73,37.83,37.69,37.69,101850.0,22.4109,22.4703,22.3871,22.3871,101850.0
2011-01-26 15:20:00,37.69,37.75,37.68,37.74,49050.0,22.3871,22.4228,22.3812,22.4168,49050.0
2011-01-26 15:30:00,37.74,37.75,37.58,37.61,81150.0,22.4168,22.4228,22.3218,22.3396,81150.0
2011-01-26 15:40:00,37.61,37.66,37.6,37.63,185400.0,22.3396,22.3693,22.3337,22.3515,185400.0
2011-01-26 15:50:00,37.63,37.63,37.54,37.55,239400.0,22.3515,22.3515,22.298,22.304,239400.0
2011-01-27 09:30:00,37.55,37.63,37.31,37.42,48150.0,22.304,22.3515,22.1614,22.2268,48150.0
2011-01-27 09:40:00,37.43,37.55,37.41,37.53,38550.0,22.2327,22.304,22.2208,22.2921,38550.0
2011-01-27 09:50:00,37.55,37.55,37.4,37.41,25200.0,22.304,22.304,22.2149,22.2208,25200.0
2011-01-27 10:00:00,37.41,37.44,37.25,37.31,62850.0,22.2208,22.2386,22.1258,22.1614,62850.0
2011-01-27 10:10:00,37.31,37.4,37.31,37.39,13800.0,22.1614,22.2149,22.1614,22.209,13800.0
2011-01-27 10:20:00,37.37,37.47,37.35,37.43,23100.0,22.1971,22.2565,22.1852,22.2327,23100.0
2011-01-27 10:30:00,37.43,37.54,37.42,37.51,34650.0,22.2327,22.298,22.2268,22.2802,34650.0
2011-01-27 10:40:00,37.52,37.59,37.51,37.51,76200.0,22.2862,22.3277,22.2802,22.2802,76200.0
2011-01-27 10:50:00,37.51,37.57,37.48,37.56,24150.0,22.2802,22.3159,22.2624,22.3099,24150.0
2011-01-27 11:00:00,37.57,37.6,37.49,37.49,34650.0,22.3159,22.3337,22.2683,22.2683,34650.0
2011-01-27 11:10:00,37.49,37.57,37.47,37.51,48900.0,22.2683,22.3159,22.2565,22.2802,48900.0
2011-01-27 11:20:00,37.51,37.55,37.41,37.41,42900.0,22.2802,22.304,22.2208,22.2208,42900.0
2011-01-27 11:30:00,37.41,37.56,37.41,37.55,18150.0,22.2208,22.3099,22.2208,22.304,18150.0
2011-01-27 11:40:00,37.56,37.6,37.56,37.56,12000.0,22.3099,22.3337,22.3099,22.3099,12000.0
2011-01-27 11:50:00,37.56,37.7,37.53,37.64,22200.0,22.3099,22.3931,22.2921,22.3574,22200.0
2011-01-27 12:00:00,37.64,37.69,37.62,37.62,11550.0,22.3574,22.3871,22.3456,22.3456,11550.0
2011-01-27 12:10:00,37.65,37.76,37.65,37.75,23100.0,22.3634,22.4287,22.3634,22.4228,23100.0
2011-01-27 12:20:00,37.75,37.75,37.71,37.73,16500.0,22.4228,22.4228,22.399,22.4109,16500.0
2011-01-27 12:30:00,37.73,37.77,37.73,37.77,23400.0,22.4109,22.4347,22.4109,22.4347,23400.0
2011-01-27 12:40:00,37.77,37.82,37.74,37.79,34050.0,22.4347,22.4644,22.4168,22.4465,34050.0
2011-01-27 12:50:00,37.8,37.87,37.8,37.84,27750.0,22.4525,22.4941,22.4525,22.4762,27750.0
2011-01-27 13:00:00,37.85,37.87,37.81,37.83,30600.0,22.4822,22.4941,22.4584,22.4703,30600.0
2011-01-27 13:10:00,37.83,37.92,37.81,37.9,31050.0,22.4703,22.5238,22.4584,22.5119,31050.0
2011-01-27 13:20:00,37.9,37.91,37.82,37.82,19950.0,22.5119,22.5178,22.4644,22.4644,19950.0
2011-01-27 13:30:00,37.83,37.85,37.78,37.8,18750.0,22.4703,22.4822,22.4406,22.4525,18750.0
2011-01-27 13:40:00,37.78,37.83,37.78,37.82,11850.0,22.4406,22.4703,22.4406,22.4644,11850.0
2011-01-27 13:50:00,37.82,37.83,37.78,37.81,17850.0,22.4644,22.4703,22.4406,22.4584,17850.0
2011-01-27 14:00:00,37.81,37.81,37.77,37.79,21300.0,22.4584,22.4584,22.4347,22.4465,21300.0
2011-01-27 14:10:00,37.79,37.8,37.78,37.79,11250.0,22.4465,22.4525,22.4406,22.4465,11250.0
2011-01-27 14:20:00,37.79,37.79,37.7,37.7,22350.0,22.4465,22.4465,22.3931,22.3931,22350.0
2011-01-27 14:30:00,37.71,37.73,37.68,37.71,37950.0,22.399,22.4109,22.3812,22.399,37950.0
2011-01-27 14:40:00,37.71,37.79,37.7,37.73,32550.0,22.399,22.4465,22.3931,22.4109,32550.0
2011-01-27 14:50:00,37.73,37.75,37.7,37.71,17400.0,22.4109,22.4228,22.3931,22.399,17400.0
2011-01-27 15:00:00,37.71,37.73,37.67,37.71,32250.0,22.399,22.4109,22.3753,22.399,32250.0
2011-01-27 15:10:00,37.72,37.78,37.72,37.73,34950.0,22.405,22.4406,22.405,22.4109,34950.0
2011-01-27 15:20:00,37.72,37.82,37.72,37.81,47100.0,22.405,22.4644,22.405,22.4584,47100.0
2011-01-27 15:30:00,37.81,37.86,37.75,37.77,72300.0,22.4584,22.4881,22.4228,22.4347,72300.0
2011-01-27 15:40:00,37.76,37.82,37.75,37.77,80550.0,22.4287,22.4644,22.4228,22.4347,80550.0
2011-01-27 15:50:00,37.77,37.78,37.69,37.73,211200.0,22.4347,22.4406,22.3871,22.4109,211200.0
2011-01-28 09:30:00,37.91,37.92,37.61,37.67,66600.0,22.5178,22.5238,22.3396,22.3753,66600.0
2011-01-28 09:40:00,37.67,37.92,37.65,37.84,25650.0,22.3753,22.5238,22.3634,22.4762,25650.0
2011-01-28 09:50:00,37.82,37.83,37.69,37.71,32850.0,22.4644,22.4703,22.3871,22.399,32850.0
2011-01-28 10:00:00,37.68,37.74,37.57,37.69,70800.0,22.3812,22.4168,22.3159,22.3871,70800.0
2011-01-28 10:10:00,37.69,37.76,37.64,37.67,47100.0,22.3871,22.4287,22.3574,22.3753,47100.0
2011-01-28 10:20:00,37.65,37.65,37.37,37.41,104850.0,22.3634,22.3634,22.1971,22.2208,104850.0
2011-01-28 10:30:00,37.39,37.49,37.33,37.35,52800.0,22.209,22.2683,22.1733,22.1852,52800.0
2011-01-28 10:40:00,37.36,37.42,37.27,37.35,79800.0,22.1911,22.2268,22.1377,22.1852,79800.0
2011-01-28 10:50:00,37.33,37.39,37.17,37.37,58350.0,22.1733,22.209,22.0783,22.1971,58350.0
2011-01-28 11:00:00,37.37,37.37,37.12,37.2,52050.0,22.1971,22.1971,22.0486,22.0961,52050.0
2011-01-28 11:10:00,37.22,37.24,37.11,37.24,29250.0,22.108,22.1199,22.0426,22.1199,29250.0
2011-01-28 11:20:00,37.25,37.28,37.15,37.17,48000.0,22.1258,22.1436,22.0664,22.0783,48000.0
2011-01-28 11:30:00,37.17,37.21,36.87,36.91,148050.0,22.0783,22.102,21.9001,21.9238,148050.0
2011-01-28 11:40:00,36.93,37.03,36.78,36.78,101100.0,21.9357,21.9951,21.8466,21.8466,101100.0
2011-01-28 11:50:00,36.81,36.84,36.59,36.61,159450.0,21.8644,21.8823,21.7338,21.7456,159450.0
2011-01-28 12:00:00,36.59,36.6,36.34,36.44,182250.0,21.7338,21.7397,21.5853,21.6447,182250.0
2011-01-28 12:10:00,36.44,36.47,36.19,36.37,199800.0,21.6447,21.6625,21.4962,21.6031,199800.0
2011-01-28 12:20:00,36.38,36.51,36.35,36.47,123750.0,21.609,21.6862,21.5912,21.6625,123750.0
2011-01-28 12:30:00,36.46,36.64,36.45,36.63,88650.0,21.6565,21.7635,21.6506,21.7575,88650.0
2011-01-28 12:40:00,36.63,36.75,36.63,36.75,150750.0,21.7575,21.8288,21.7575,21.8288,150750.0
2011-01-28 12:50:00,36.75,36.87,36.75,36.86,190650.0,21.8288,21.9001,21.8288,21.8941,190650.0
2011-01-28 13:00:00,36.86,36.86,36.53,36.53,84750.0,21.8941,21.8941,21.6981,21.6981,84750.0
2011-01-28 13:10:00,36.53,36.65,36.53,36.64,60600.0,21.6981,21.7694,21.6981,21.7635,60600.0
2011-01-28 13:20:00,36.61,36.67,36.6,36.62,77400.0,21.7456,21.7813,21.7397,21.7516,77400.0
2011-01-28 13:30:00,36.63,36.69,36.52,36.54,31650.0,21.7575,21.7932,21.6922,21.7041,31650.0
2011-01-28 13:40:00,36.55,36.55,36.42,36.51,53250.0,21.71,21.71,21.6328,21.6862,53250.0
2011-01-28 13:50:00,36.53,36.63,36.52,36.62,27450.0,21.6981,21.7575,21.6922,21.7516,27450.0
2011-01-28 14:00:00,36.61,36.65,36.58,36.58,42450.0,21.7456,21.7694,21.7278,21.7278,42450.0
2011-01-28 14:10:00,36.59,36.63,36.56,36.57,34800.0,21.7338,21.7575,21.7159,21.7219,34800.0
2011-01-28 14:20:00,36.59,36.67,36.56,36.66,40200.0,21.7338,21.7813,21.7159,21.7753,40200.0
2011-01-28 14:30:00,36.66,36.68,36.59,36.59,38550.0,21.7753,21.7872,21.7338,21.7338,38550.0
2011-01-28 14:40:00,36.6,36.7,36.6,36.64,51150.0,21.7397,21.7991,21.7397,21.7635,51150.0
2011-01-28 14:50:00,36.64,36.67,36.55,36.59,78600.0,21.7635,21.7813,21.71,21.7338,78600.0
2011-01-28 15:00:00,36.59,36.69,36.57,36.67,116250.0,21.7338,21.7932,21.7219,21.7813,116250.0
2011-01-28 15:10:00,36.67,36.71,36.61,36.65,142050.0,21.7813,21.805,21.7456,21.7694,142050.0
2011-01-28 15:20:00,36.64,36.64,36.41,36.43,100350.0,21.7635,21.7635,21.6268,21.6387,100350.0
2011-01-28 15:30:00,36.42,36.53,36.4,36.49,97800.0,21.6328,21.6981,21.6209,21.6744,97800.0
2011-01-28 15:40:00,36.48,36.52,36.4,36.42,217800.0,21.6684,21.6922,21.6209,21.6328,217800.0
2011-01-28 15:50:00,36.43,36.59,36.38,36.55,366000.0,21.6387,21.7338,21.609,21.71,366000.0
2011-01-31 09:30:00,36.56,36.96,36.56,36.91,82950.0,21.7159,21.9535,21.7159,21.9238,82950.0
2011-01-31 09:40:00,36.9,37.1,36.71,36.73,119850.0,21.9179,22.0367,21.805,21.8169,119850.0
2011-01-31 09:50:00,36.77,36.8,36.63,36.74,126150.0,21.8407,21.8585,21.7575,21.8229,126150.0
2011-01-31 10:00:00,36.77,36.95,36.71,36.81,108900.0,21.8407,21.9476,21.805,21.8644,108900.0
2011-01-31 10:10:00,36.81,36.88,36.69,36.85,54450.0,21.8644,21.906,21.7932,21.8882,54450.0
2011-01-31 10:20:00,36.86,37.04,36.81,37.01,45450.0,21.8941,22.0011,21.8644,21.9832,45450.0
2011-01-31 10:30:00,37.0,37.01,36.96,36.99,40950.0,21.9773,21.9832,21.9535,21.9714,40950.0
2011-01-31 10:40:00,37.0,37.03,36.94,36.97,36450.0,21.9773,21.9951,21.9417,21.9595,36450.0
2011-01-31 10:50:00,36.97,37.15,36.96,37.11,53400.0,21.9595,22.0664,21.9535,22.0426,53400.0
2011-01-31 11:00:00,37.11,37.27,37.08,37.23,63600.0,22.0426,22.1377,22.0248,22.1139,63600.0
2011-01-31 11:10:00,37.23,37.27,37.15,37.2,61950.0,22.1139,22.1377,22.0664,22.0961,61950.0
2011-01-31 11:20:00,37.21,37.26,37.16,37.16,93150.0,22.102,22.1317,22.0723,22.0723,93150.0
2011-01-31 11:30:00,37.15,37.23,37.13,37.2,50550.0,22.0664,22.1139,22.0545,22.0961,50550.0
2011-01-31 11:40:00,37.21,37.27,37.17,37.21,37050.0,22.102,22.1377,22.0783,22.102,37050.0
2011-01-31 11:50:00,37.21,37.31,37.16,37.28,83550.0,22.102,22.1614,22.0723,22.1436,83550.0
2011-01-31 12:00:00,37.27,37.31,37.23,37.3,43050.0,22.1377,22.1614,22.1139,22.1555,43050.0
2011-01-31 12:10:00,37.29,37.39,37.28,37.37,56250.0,22.1496,22.209,22.1436,22.1971,56250.0
2011-01-31 12:20:00,37.38,37.43,37.34,37.4,57000.0,22.203,22.2327,22.1793,22.2149,57000.0
2011-01-31 12:30:00,37.41,37.47,37.39,37.42,44550.0,22.2208,22.2565,22.209,22.2268,44550.0
2011-01-31 12:40:00,37.41,37.43,37.33,37.38,42000.0,22.2208,22.2327,22.1733,22.203,42000.0
2011-01-31 12:50:00,37.39,37.41,37.36,37.39,34200.0,22.209,22.2208,22.1911,22.209,34200.0
2011-01-31 13:00:00,37.39,37.44,37.35,37.37,42750.0,22.209,22.2386,22.1852,22.1971,42750.0
2011-01-31 13:10:00,37.37,37.39,37.33,37.33,28200.0,22.1971,22.209,22.1733,22.1733,28200.0
2011-01-31 13:20:00,37.33,37.36,37.31,37.36,33750.0,22.1733,22.1911,22.1614,22.1911,33750.0
2011-01-31 13:30:00,37.36,37.42,37.35,37.39,50850.0,22.1911,22.2268,22.1852,22.209,50850.0
2011-01-31 13:40:00,37.39,37.46,37.33,37.46,45900.0,22.209,22.2505,22.1733,22.2505,45900.0
2011-01-31 13:50:00,37.46,37.54,37.46,37.53,129900.0,22.2505,22.298,22.2505,22.2921,129900.0
2011-01-31 14:00:00,37.54,37.59,37.49,37.49,57900.0,22.298,22.3277,22.2683,22.2683,57900.0
2011-01-31 14:10:00,37.49,37.51,37.45,37.49,80100.0,22.2683,22.2802,22.2446,22.2683,80100.0
2011-01-31 14:20:00,37.49,37.49,37.31,37.31,105150.0,22.2683,22.2683,22.1614,22.1614,105150.0
2011-01-31 14:30:00,37.31,37.41,37.3,37.33,183600.0,22.1614,22.2208,22.1555,22.1733,183600.0
2011-01-31 14:40:00,37.34,37.39,37.27,37.28,97350.0,22.1793,22.209,22.1377,22.1436,97350.0
2011-01-31 14:50:00,37.28,37.46,37.25,37.45,137550.0,22.1436,22.2505,22.1258,22.2446,137550.0
2011-01-31 15:00:00,37.43,37.52,37.41,37.48,120900.0,22.2327,22.2862,22.2208,22.2624,120900.0
2011-01-31 15:10:00,37.48,37.54,37.48,37.49,94650.0,22.2624,22.298,22.2624,22.2683,94650.0
2011-01-31 15:20:00,37.49,37.51,37.43,37.49,119550.0,22.2683,22.2802,22.2327,22.2683,119550.0
2011-01-31 15:30:00,37.49,37.51,37.43,37.43,105000.0,22.2683,22.2802,22.2327,22.2327,105000.0
2011-01-31 15:40:00,37.43,37.55,37.43,37.53,258450.0,22.2327,22.304,22.2327,22.2921,258450.0
2011-01-31 15:50:00,37.53,37.71,37.51,37.67,549750.0,22.2921,22.399,22.2802,22.3753,549750.0
2011-02-01 09:30:00,36.67,36.67,35.87,36.49,772050.0,21.7813,21.7813,21.3061,21.6744,772050.0
2011-02-01 09:40:00,36.49,36.55,35.56,35.59,705300.0,21.6744,21.71,21.122,21.1398,705300.0
2011-02-01 09:50:00,35.59,35.63,35.35,35.42,580500.0,21.1398,21.1635,20.9972,21.0388,580500.0
2011-02-01 10:00:00,35.42,35.53,35.04,35.05,715650.0,21.0388,21.1041,20.8131,20.819,715650.0
2011-02-01 10:10:00,35.05,35.46,34.93,35.43,440400.0,20.819,21.0626,20.7478,21.0447,440400.0
2011-02-01 10:20:00,35.43,35.73,35.39,35.67,448650.0,21.0447,21.2229,21.021,21.1873,448650.0
2011-02-01 10:30:00,35.67,35.71,35.63,35.65,193500.0,21.1873,21.2111,21.1635,21.1754,193500.0
2011-02-01 10:40:00,35.65,35.83,35.63,35.69,216750.0,21.1754,21.2823,21.1635,21.1992,216750.0
2011-02-01 10:50:00,35.69,35.73,35.35,35.44,231750.0,21.1992,21.2229,20.9972,21.0507,231750.0
2011-02-01 11:00:00,35.45,35.56,35.34,35.35,141450.0,21.0566,21.122,20.9913,20.9972,141450.0
2011-02-01 11:10:00,35.35,35.37,35.2,35.23,213600.0,20.9972,21.0091,20.9081,20.926,213600.0
2011-02-01 11:20:00,35.23,35.31,35.09,35.1,174000.0,20.926,20.9735,20.8428,20.8487,174000.0
2011-02-01 11:30:00,35.11,35.11,35.03,35.07,228600.0,20.8547,20.8547,20.8072,20.8309,228600.0
2011-02-01 11:40:00,35.05,35.34,35.02,35.32,262500.0,20.819,20.9913,20.8012,20.9794,262500.0
2011-02-01 11:50:00,35.32,35.51,35.31,35.51,234450.0,20.9794,21.0923,20.9735,21.0923,234450.0
2011-02-01 12:00:00,35.49,35.52,35.38,35.41,164550.0,21.0804,21.0982,21.015,21.0329,164550.0
2011-02-01 12:10:00,35.41,35.67,35.34,35.64,247050.0,21.0329,21.1873,20.9913,21.1695,247050.0
2011-02-01 12:20:00,35.65,35.87,35.63,35.74,384600.0,21.1754,21.3061,21.1635,21.2289,384600.0
2011-02-01 12:30:00,35.74,35.75,35.35,35.39,414900.0,21.2289,21.2348,20.9972,21.021,414900.0
2011-02-01 12:40:00,35.39,35.5,35.35,35.38,418800.0,21.021,21.0863,20.9972,21.015,418800.0
2011-02-01 12:50:00,35.38,35.38,35.24,35.35,388800.0,21.015,21.015,20.9319,20.9972,388800.0
2011-02-01 13:00:00,35.34,35.57,35.33,35.55,242250.0,20.9913,21.1279,20.9853,21.116,242250.0
2011-02-01 13:10:00,35.55,35.61,35.52,35.55,223650.0,21.116,21.1517,21.0982,21.116,223650.0
2011-02-01 13:20:00,35.55,35.58,35.51,35.56,200250.0,21.116,21.1338,21.0923,21.122,200250.0
2011-02-01 13:30:00,35.56,35.59,35.52,35.53,172050.0,21.122,21.1398,21.0982,21.1041,172050.0
2011-02-01 13:40:00,35.53,35.61,35.29,35.37,508800.0,21.1041,21.1517,20.9616,21.0091,508800.0
2011-02-01 13:50:00,35.37,35.47,35.21,35.23,244200.0,21.0091,21.0685,20.9141,20.926,244200.0
2011-02-01 14:00:00,35.23,35.24,35.07,35.2,275700.0,20.926,20.9319,20.8309,20.9081,275700.0
2011-02-01 14:10:00,35.2,35.22,35.07,35.07,165450.0,20.9081,20.92,20.8309,20.8309,165450.0
2011-02-01 14:20:00,35.08,35.08,34.7,34.71,337800.0,20.8369,20.8369,20.6111,20.6171,337800.0
2011-02-01 14:30:00,34.71,34.71,34.27,34.28,841950.0,20.6171,20.6171,20.3557,20.3617,841950.0
2011-02-01 14:40:00,34.29,34.49,34.28,34.28,374250.0,20.3676,20.4864,20.3617,20.3617,374250.0
2011-02-01 14:50:00,34.29,34.33,34.09,34.31,457800.0,20.3676,20.3914,20.2488,20.3795,457800.0
2011-02-01 15:00:00,34.31,34.35,34.04,34.24,624600.0,20.3795,20.4032,20.2191,20.3379,624600.0
2011-02-01 15:10:00,34.25,34.36,34.15,34.29,384450.0,20.3439,20.4092,20.2845,20.3676,384450.0
2011-02-01 15:20:00,34.29,34.37,34.29,34.33,439050.0,20.3676,20.4151,20.3676,20.3914,439050.0
2011-02-01 15:30:00,34.33,34.43,34.23,34.41,861150.0,20.3914,20.4508,20.332,20.4389,861150.0
2011-02-01 15:40:00,34.42,34.69,34.42,34.68,1246800.0,20.4448,20.6052,20.4448,20.5993,1246800.0
2011-02-01 15:50:00,34.69,34.7,34.6,34.63,1377150.0,20.6052,20.6111,20.5517,20.5696,1377150.0
2011-02-02 09:30:00,34.65,34.67,34.4,34.59,443550.0,20.5814,20.5933,20.4329,20.5458,443550.0
2011-02-02 09:40:00,34.59,34.59,34.49,34.57,306300.0,20.5458,20.5458,20.4864,20.5339,306300.0
2011-02-02 09:50:00,34.57,34.92,34.57,34.89,379500.0,20.5339,20.7418,20.5339,20.724,379500.0
2011-02-02 10:00:00,34.89,34.9,34.75,34.81,183450.0,20.724,20.7299,20.6408,20.6765,183450.0
2011-02-02 10:10:00,34.81,34.85,34.72,34.74,250200.0,20.6765,20.7002,20.623,20.6349,250200.0
2011-02-02 10:20:00,34.73,34.76,34.49,34.54,211350.0,20.629,20.6468,20.4864,20.5161,211350.0
2011-02-02 10:30:00,34.54,34.57,34.49,34.55,498300.0,20.5161,20.5339,20.4864,20.522,498300.0
2011-02-02 10:40:00,34.55,34.57,34.46,34.47,213900.0,20.522,20.5339,20.4686,20.4745,213900.0
2011-02-02 10:50:00,34.47,34.52,34.44,34.45,69900.0,20.4745,20.5042,20.4567,20.4626,69900.0
2011-02-02 11:00:00,34.45,34.47,34.33,34.34,187200.0,20.4626,20.4745,20.3914,20.3973,187200.0
2011-02-02 11:10:00,34.35,34.47,34.32,34.46,86700.0,20.4032,20.4745,20.3854,20.4686,86700.0
2011-02-02 11:20:00,34.46,34.52,34.35,34.39,224400.0,20.4686,20.5042,20.4032,20.427,224400.0
2011-02-02 11:30:00,34.39,34.39,34.32,34.33,243150.0,20.427,20.427,20.3854,20.3914,243150.0
2011-02-02 11:40:00,34.33,34.35,34.27,34.29,78750.0,20.3914,20.4032,20.3557,20.3676,78750.0
2011-02-02 11:50:00,34.29,34.35,34.27,34.31,105450.0,20.3676,20.4032,20.3557,20.3795,105450.0
2011-02-02 12:00:00,34.31,34.33,34.22,34.24,50850.0,20.3795,20.3914,20.326,20.3379,50850.0
2011-02-02 12:10:00,34.25,34.31,34.25,34.31,44700.0,20.3439,20.3795,20.3439,20.3795,44700.0
2011-02-02 12:20:00,34.31,34.33,34.27,34.29,87300.0,20.3795,20.3914,20.3557,20.3676,87300.0
2011-02-02 12:30:00,34.28,34.33,34.28,34.29,110700.0,20.3617,20.3914,20.3617,20.3676,110700.0
2011-02-02 12:40:00,34.29,34.3,34.17,34.21,212550.0,20.3676,20.3735,20.2963,20.3201,212550.0
2011-02-02 12:50:00,34.21,34.29,34.2,34.23,58950.0,20.3201,20.3676,20.3142,20.332,58950.0
2011-02-02 13:00:00,34.23,34.23,34.1,34.1,102750.0,20.332,20.332,20.2548,20.2548,102750.0
2011-02-02 13:10:00,34.11,34.11,33.97,33.98,153450.0,20.2607,20.2607,20.1775,20.1835,153450.0
2011-02-02 13:20:00,33.98,34.05,33.97,34.0,139800.0,20.1835,20.2251,20.1775,20.1954,139800.0
2011-02-02 13:30:00,33.99,34.01,33.92,33.92,97050.0,20.1894,20.2013,20.1478,20.1478,97050.0
2011-02-02 13:40:00,33.92,33.94,33.85,33.85,165600.0,20.1478,20.1597,20.1063,20.1063,165600.0
2011-02-02 13:50:00,33.85,33.87,33.81,33.83,141000.0,20.1063,20.1181,20.0825,20.0944,141000.0
2011-02-02 14:00:00,33.83,33.84,33.75,33.75,91800.0,20.0944,20.1003,20.0469,20.0469,91800.0
2011-02-02 14:10:00,33.75,33.79,33.73,33.75,85350.0,20.0469,20.0706,20.035,20.0469,85350.0
2011-02-02 14:20:00,33.75,33.77,33.7,33.71,129150.0,20.0469,20.0587,20.0172,20.0231,129150.0
2011-02-02 14:30:00,33.71,33.73,33.65,33.67,180450.0,20.0231,20.035,19.9875,19.9993,180450.0
2011-02-02 14:40:00,33.67,33.73,33.65,33.73,187950.0,19.9993,20.035,19.9875,20.035,187950.0
2011-02-02 14:50:00,33.73,33.84,33.72,33.84,229650.0,20.035,20.1003,20.029,20.1003,229650.0
2011-02-02 15:00:00,33.84,33.93,33.83,33.9,260850.0,20.1003,20.1538,20.0944,20.136,260850.0
2011-02-02 15:10:00,33.9,33.91,33.81,33.82,244650.0,20.136,20.1419,20.0825,20.0884,244650.0
2011-02-02 15:20:00,33.81,33.86,33.81,33.81,152550.0,20.0825,20.1122,20.0825,20.0825,152550.0
2011-02-02 15:30:00,33.81,33.82,33.75,33.77,183300.0,20.0825,20.0884,20.0469,20.0587,183300.0
2011-02-02 15:40:00,33.77,33.8,33.72,33.76,437250.0,20.0587,20.0766,20.029,20.0528,437250.0
2011-02-02 15:50:00,33.77,33.79,33.69,33.77,531300.0,20.0587,20.0706,20.0112,20.0587,531300.0
2011-02-03 09:30:00,33.7,33.74,33.19,33.67,786450.0,20.0172,20.0409,19.7142,19.9993,786450.0
2011-02-03 09:40:00,33.66,33.73,33.4,33.4,468750.0,19.9934,20.035,19.839,19.839,468750.0
2011-02-03 09:50:00,33.4,33.43,33.23,33.33,237450.0,19.839,19.8568,19.738,19.7974,237450.0
2011-02-03 10:00:00,33.33,33.53,33.19,33.26,357000.0,19.7974,19.9162,19.7142,19.7558,357000.0
2011-02-03 10:10:00,33.26,33.35,33.15,33.34,154500.0,19.7558,19.8093,19.6905,19.8033,154500.0
2011-02-03 10:20:00,33.35,33.38,33.33,33.35,153900.0,19.8093,19.8271,19.7974,19.8093,153900.0
2011-02-03 10:30:00,33.36,33.43,33.3,33.31,195300.0,19.8152,19.8568,19.7796,19.7855,195300.0
2011-02-03 10:40:00,33.31,33.33,33.29,33.3,154500.0,19.7855,19.7974,19.7736,19.7796,154500.0
2011-02-03 10:50:00,33.31,33.31,33.14,33.17,115500.0,19.7855,19.7855,19.6845,19.7024,115500.0
2011-02-03 11:00:00,33.18,33.21,33.13,33.17,170400.0,19.7083,19.7261,19.6786,19.7024,170400.0
2011-02-03 11:10:00,33.17,33.27,33.15,33.23,264000.0,19.7024,19.7617,19.6905,19.738,264000.0
2011-02-03 11:20:00,33.23,33.27,33.19,33.2,186150.0,19.738,19.7617,19.7142,19.7202,186150.0
2011-02-03 11:30:00,33.19,33.36,33.19,33.34,225750.0,19.7142,19.8152,19.7142,19.8033,225750.0
2011-02-03 11:40:00,33.34,33.37,33.33,33.34,183600.0,19.8033,19.8211,19.7974,19.8033,183600.0
2011-02-03 11:50:00,33.33,33.38,33.32,33.34,157350.0,19.7974,19.8271,19.7914,19.8033,157350.0
2011-02-03 12:00:00,33.33,33.35,33.31,33.33,206400.0,19.7974,19.8093,19.7855,19.7974,206400.0
2011-02-03 12:10:00,33.33,33.35,33.32,33.32,213750.0,19.7974,19.8093,19.7914,19.7914,213750.0
2011-02-03 12:20:00,33.32,33.34,33.31,33.33,74550.0,19.7914,19.8033,19.7855,19.7974,74550.0
2011-02-03 12:30:00,33.33,33.35,33.33,33.33,147900.0,19.7974,19.8093,19.7974,19.7974,147900.0
2011-02-03 12:40:00,33.34,33.47,33.34,33.41,174450.0,19.8033,19.8805,19.8033,19.8449,174450.0
2011-02-03 12:50:00,33.42,33.44,33.38,33.4,64200.0,19.8508,19.8627,19.8271,19.839,64200.0
2011-02-03 13:00:00,33.4,33.44,33.39,33.42,98700.0,19.839,19.8627,19.833,19.8508,98700.0
2011-02-03 13:10:00,33.42,33.43,33.35,33.37,35400.0,19.8508,19.8568,19.8093,19.8211,35400.0
2011-02-03 13:20:00,33.37,33.4,33.37,33.37,50700.0,19.8211,19.839,19.8211,19.8211,50700.0
2011-02-03 13:30:00,33.36,33.38,33.35,33.37,56550.0,19.8152,19.8271,19.8093,19.8211,56550.0
2011-02-03 13:40:00,33.37,33.38,33.31,33.33,142500.0,19.8211,19.8271,19.7855,19.7974,142500.0
2011-02-03 13:50:00,33.33,33.34,33.27,33.27,90150.0,19.7974,19.8033,19.7617,19.7617,90150.0
2011-02-03 14:00:00,33.27,33.33,33.27,33.31,71400.0,19.7617,19.7974,19.7617,19.7855,71400.0
2011-02-03 14:10:00,33.32,33.35,33.29,33.33,77550.0,19.7914,19.8093,19.7736,19.7974,77550.0
2011-02-03 14:20:00,33.33,33.33,33.3,33.32,58350.0,19.7974,19.7974,19.7796,19.7914,58350.0
2011-02-03 14:30:00,33.32,33.34,33.31,33.33,102150.0,19.7914,19.8033,19.7855,19.7974,102150.0
2011-02-03 14:40:00,33.33,33.34,33.31,33.33,80550.0,19.7974,19.8033,19.7855,19.7974,80550.0
2011-02-03 14:50:00,33.33,33.37,33.33,33.33,331500.0,19.7974,19.8211,19.7974,19.7974,331500.0
2011-02-03 15:00:00,33.34,33.49,33.34,33.43,177750.0,19.8033,19.8924,19.8033,19.8568,177750.0
2011-02-03 15:10:00,33.44,33.57,33.43,33.56,137700.0,19.8627,19.9399,19.8568,19.934,137700.0
2011-02-03 15:20:00,33.56,33.59,33.52,33.52,212550.0,19.934,19.9518,19.9102,19.9102,212550.0
2011-02-03 15:30:00,33.52,33.62,33.52,33.62,249600.0,19.9102,19.9696,19.9102,19.9696,249600.0
2011-02-03 15:40:00,33.61,33.69,33.59,33.65,466650.0,19.9637,20.0112,19.9518,19.9875,466650.0
2011-02-03 15:50:00,33.65,33.69,33.57,33.69,815550.0,19.9875,20.0112,19.9399,20.0112,815550.0
2011-02-04 09:30:00,33.69,33.96,33.68,33.72,171150.0,20.0112,20.1716,20.0053,20.029,171150.0
2011-02-04 09:40:00,33.73,33.73,33.44,33.55,175050.0,20.035,20.035,19.8627,19.9281,175050.0
2011-02-04 09:50:00,33.55,33.62,33.5,33.57,96750.0,19.9281,19.9696,19.8984,19.9399,96750.0
2011-02-04 10:00:00,33.56,33.57,33.47,33.48,161250.0,19.934,19.9399,19.8805,19.8865,161250.0
2011-02-04 10:10:00,33.47,33.5,33.4,33.47,152850.0,19.8805,19.8984,19.839,19.8805,152850.0
2011-02-04 10:20:00,33.45,33.7,33.45,33.68,70950.0,19.8687,20.0172,19.8687,20.0053,70950.0
2011-02-04 10:30:00,33.69,33.76,33.67,33.69,99150.0,20.0112,20.0528,19.9993,20.0112,99150.0
2011-02-04 10:40:00,33.7,33.7,33.55,33.61,92550.0,20.0172,20.0172,19.9281,19.9637,92550.0
2011-02-04 10:50:00,33.6,33.6,33.47,33.48,85050.0,19.9578,19.9578,19.8805,19.8865,85050.0
2011-02-04 11:00:00,33.48,33.53,33.37,33.47,81750.0,19.8865,19.9162,19.8211,19.8805,81750.0
2011-02-04 11:10:00,33.49,33.55,33.44,33.53,66300.0,19.8924,19.9281,19.8627,19.9162,66300.0
2011-02-04 11:20:00,33.53,33.55,33.44,33.55,84150.0,19.9162,19.9281,19.8627,19.9281,84150.0
2011-02-04 11:30:00,33.53,33.57,33.5,33.51,83250.0,19.9162,19.9399,19.8984,19.9043,83250.0
2011-02-04 11:40:00,33.5,33.53,33.49,33.51,66750.0,19.8984,19.9162,19.8924,19.9043,66750.0
2011-02-04 11:50:00,33.53,33.53,33.47,33.49,40800.0,19.9162,19.9162,19.8805,19.8924,40800.0
2011-02-04 12:00:00,33.51,33.53,33.48,33.51,54150.0,19.9043,19.9162,19.8865,19.9043,54150.0
2011-02-04 12:10:00,33.51,33.54,33.47,33.5,54300.0,19.9043,19.9221,19.8805,19.8984,54300.0
2011-02-04 12:20:00,33.5,33.51,33.45,33.46,74400.0,19.8984,19.9043,19.8687,19.8746,74400.0
2011-02-04 12:30:00,33.46,33.47,33.43,33.47,33000.0,19.8746,19.8805,19.8568,19.8805,33000.0
2011-02-04 12:40:00,33.47,33.5,33.43,33.45,133800.0,19.8805,19.8984,19.8568,19.8687,133800.0
2011-02-04 12:50:00,33.45,33.47,33.42,33.43,56700.0,19.8687,19.8805,19.8508,19.8568,56700.0
2011-02-04 13:00:00,33.43,33.43,33.4,33.41,54450.0,19.8568,19.8568,19.839,19.8449,54450.0
2011-02-04 13:10:00,33.4,33.53,33.39,33.51,74400.0,19.839,19.9162,19.833,19.9043,74400.0
2011-02-04 13:20:00,33.51,33.53,33.45,33.52,431400.0,19.9043,19.9162,19.8687,19.9102,431400.0
2011-02-04 13:30:00,33.53,33.55,33.43,33.46,131100.0,19.9162,19.9281,19.8568,19.8746,131100.0
2011-02-04 13:40:00,33.47,33.49,33.45,33.47,46200.0,19.8805,19.8924,19.8687,19.8805,46200.0
2011-02-04 13:50:00,33.48,33.51,33.47,33.51,96150.0,19.8865,19.9043,19.8805,19.9043,96150.0
2011-02-04 14:00:00,33.51,33.51,33.45,33.47,102450.0,19.9043,19.9043,19.8687,19.8805,102450.0
2011-02-04 14:10:00,33.47,33.54,33.47,33.53,68700.0,19.8805,19.9221,19.8805,19.9162,68700.0
2011-02-04 14:20:00,33.53,33.55,33.48,33.49,102600.0,19.9162,19.9281,19.8865,19.8924,102600.0
2011-02-04 14:30:00,33.49,33.53,33.47,33.49,200100.0,19.8924,19.9162,19.8805,19.8924,200100.0
2011-02-04 14:40:00,33.49,33.53,33.44,33.45,69000.0,19.8924,19.9162,19.8627,19.8687,69000.0
2011-02-04 14:50:00,33.45,33.5,33.45,33.47,157200.0,19.8687,19.8984,19.8687,19.8805,157200.0
2011-02-04 15:00:00,33.47,33.49,33.43,33.47,122700.0,19.8805,19.8924,19.8568,19.8805,122700.0
2011-02-04 15:10:00,33.47,33.53,33.46,33.52,170250.0,19.8805,19.9162,19.8746,19.9102,170250.0
2011-02-04 15:20:00,33.52,33.6,33.52,33.6,181200.0,19.9102,19.9578,19.9102,19.9578,181200.0
2011-02-04 15:30:00,33.6,33.7,33.59,33.69,196350.0,19.9578,20.0172,19.9518,20.0112,196350.0
2011-02-04 15:40:00,33.69,33.72,33.65,33.69,314850.0,20.0112,20.029,19.9875,20.0112,314850.0
2011-02-04 15:50:00,33.69,33.73,33.65,33.71,484050.0,20.0112,20.035,19.9875,20.0231,484050.0
2011-02-07 09:30:00,33.72,33.97,33.61,33.97,142800.0,20.029,20.1775,19.9637,20.1775,142800.0
2011-02-07 09:40:00,33.95,33.99,33.86,33.86,85950.0,20.1657,20.1894,20.1122,20.1122,85950.0
2011-02-07 09:50:00,33.87,33.89,33.72,33.76,99900.0,20.1181,20.13,20.029,20.0528,99900.0
2011-02-07 10:00:00,33.77,33.99,33.75,33.98,93150.0,20.0587,20.1894,20.0469,20.1835,93150.0
2011-02-07 10:10:00,33.97,34.03,33.93,33.94,156450.0,20.1775,20.2132,20.1538,20.1597,156450.0
2011-02-07 10:20:00,33.95,34.09,33.93,34.02,164550.0,20.1657,20.2488,20.1538,20.2072,164550.0
2011-02-07 10:30:00,34.01,34.08,33.98,34.07,85200.0,20.2013,20.2429,20.1835,20.2369,85200.0
2011-02-07 10:40:00,34.09,34.15,34.03,34.05,66600.0,20.2488,20.2845,20.2132,20.2251,66600.0
2011-02-07 10:50:00,34.07,34.1,34.02,34.05,80100.0,20.2369,20.2548,20.2072,20.2251,80100.0
2011-02-07 11:00:00,34.05,34.08,34.02,34.04,162000.0,20.2251,20.2429,20.2072,20.2191,162000.0
2011-02-07 11:10:00,34.03,34.06,33.95,33.98,116400.0,20.2132,20.231,20.1657,20.1835,116400.0
2011-02-07 11:20:00,33.99,34.05,33.97,34.05,178650.0,20.1894,20.2251,20.1775,20.2251,178650.0
2011-02-07 11:30:00,34.05,34.05,34.01,34.04,48600.0,20.2251,20.2251,20.2013,20.2191,48600.0
2011-02-07 11:40:00,34.04,34.05,33.98,33.99,321300.0,20.2191,20.2251,20.1835,20.1894,321300.0
2011-02-07 11:50:00,33.98,34.09,33.94,34.09,87450.0,20.1835,20.2488,20.1597,20.2488,87450.0
2011-02-07 12:00:00,34.09,34.12,34.03,34.05,55500.0,20.2488,20.2666,20.2132,20.2251,55500.0
2011-02-07 12:10:00,34.05,34.13,34.03,34.13,25500.0,20.2251,20.2726,20.2132,20.2726,25500.0
2011-02-07 12:20:00,34.13,34.13,34.07,34.1,32550.0,20.2726,20.2726,20.2369,20.2548,32550.0
2011-02-07 12:30:00,34.09,34.11,34.07,34.09,24300.0,20.2488,20.2607,20.2369,20.2488,24300.0
2011-02-07 12:40:00,34.09,34.16,34.09,34.12,53700.0,20.2488,20.2904,20.2488,20.2666,53700.0
2011-02-07 12:50:00,34.12,34.13,34.05,34.1,48450.0,20.2666,20.2726,20.2251,20.2548,48450.0
2011-02-07 13:00:00,34.09,34.13,34.09,34.12,50850.0,20.2488,20.2726,20.2488,20.2666,50850.0
2011-02-07 13:10:00,34.13,34.17,34.09,34.17,44850.0,20.2726,20.2963,20.2488,20.2963,44850.0
2011-02-07 13:20:00,34.17,34.21,34.16,34.21,64050.0,20.2963,20.3201,20.2904,20.3201,64050.0
2011-02-07 13:30:00,34.21,34.25,34.14,34.16,163200.0,20.3201,20.3439,20.2785,20.2904,163200.0
2011-02-07 13:40:00,34.17,34.21,34.16,34.2,26700.0,20.2963,20.3201,20.2904,20.3142,26700.0
2011-02-07 13:50:00,34.2,34.24,34.19,34.23,59100.0,20.3142,20.3379,20.3082,20.332,59100.0
2011-02-07 14:00:00,34.24,34.26,34.21,34.22,52650.0,20.3379,20.3498,20.3201,20.326,52650.0
2011-02-07 14:10:00,34.23,34.23,34.17,34.19,57150.0,20.332,20.332,20.2963,20.3082,57150.0
2011-02-07 14:20:00,34.19,34.21,34.13,34.13,48150.0,20.3082,20.3201,20.2726,20.2726,48150.0
2011-02-07 14:30:00,34.14,34.15,34.1,34.11,47250.0,20.2785,20.2845,20.2548,20.2607,47250.0
2011-02-07 14:40:00,34.1,34.11,34.05,34.05,66000.0,20.2548,20.2607,20.2251,20.2251,66000.0
2011-02-07 14:50:00,34.05,34.07,33.99,34.05,111900.0,20.2251,20.2369,20.1894,20.2251,111900.0
2011-02-07 15:00:00,34.05,34.09,34.03,34.06,59400.0,20.2251,20.2488,20.2132,20.231,59400.0
2011-02-07 15:10:00,34.06,34.07,33.99,34.03,117750.0,20.231,20.2369,20.1894,20.2132,117750.0
2011-02-07 15:20:00,34.03,34.05,34.0,34.03,92250.0,20.2132,20.2251,20.1954,20.2132,92250.0
2011-02-07 15:30:00,34.03,34.05,33.98,34.0,142800.0,20.2132,20.2251,20.1835,20.1954,142800.0
2011-02-07 15:40:00,34.0,34.03,33.98,34.02,411150.0,20.1954,20.2132,20.1835,20.2072,411150.0
2011-02-07 15:50:00,34.02,34.05,33.97,33.97,397050.0,20.2072,20.2251,20.1775,20.1775,397050.0
2011-02-08 09:30:00,33.98,34.06,33.8,34.03,125250.0,20.1835,20.231,20.0766,20.2132,125250.0
2011-02-08 09:40:00,34.03,34.25,34.01,34.24,187650.0,20.2132,20.3439,20.2013,20.3379,187650.0
2011-02-08 09:50:00,34.25,34.42,34.24,34.37,246450.0,20.3439,20.4448,20.3379,20.4151,246450.0
2011-02-08 10:00:00,34.37,34.45,34.27,34.29,96300.0,20.4151,20.4626,20.3557,20.3676,96300.0
2011-02-08 10:10:00,34.29,34.37,34.25,34.28,84000.0,20.3676,20.4151,20.3439,20.3617,84000.0
2011-02-08 10:20:00,34.28,34.31,34.22,34.26,60600.0,20.3617,20.3795,20.326,20.3498,60600.0
2011-02-08 10:30:00,34.25,34.27,34.19,34.26,248400.0,20.3439,20.3557,20.3082,20.3498,248400.0
2011-02-08 10:40:00,34.27,34.31,34.21,34.28,281850.0,20.3557,20.3795,20.3201,20.3617,281850.0
2011-02-08 10:50:00,34.27,34.29,34.2,34.23,41850.0,20.3557,20.3676,20.3142,20.332,41850.0
2011-02-08 11:00:00,34.23,34.24,34.12,34.21,54750.0,20.332,20.3379,20.2666,20.3201,54750.0
2011-02-08 11:10:00,34.23,34.23,34.16,34.18,184350.0,20.332,20.332,20.2904,20.3023,184350.0
2011-02-08 11:20:00,34.18,34.2,34.16,34.2,31200.0,20.3023,20.3142,20.2904,20.3142,31200.0
2011-02-08 11:30:00,34.21,34.31,34.21,34.28,37500.0,20.3201,20.3795,20.3201,20.3617,37500.0
2011-02-08 11:40:00,34.29,34.31,34.21,34.26,27000.0,20.3676,20.3795,20.3201,20.3498,27000.0
2011-02-08 11:50:00,34.24,34.26,34.2,34.23,23100.0,20.3379,20.3498,20.3142,20.332,23100.0
2011-02-08 12:00:00,34.23,34.25,34.16,34.19,48600.0,20.332,20.3439,20.2904,20.3082,48600.0
2011-02-08 12:10:00,34.18,34.19,34.15,34.16,22050.0,20.3023,20.3082,20.2845,20.2904,22050.0
2011-02-08 12:20:00,34.17,34.17,34.12,34.15,27450.0,20.2963,20.2963,20.2666,20.2845,27450.0
2011-02-08 12:30:00,34.17,34.25,34.17,34.22,32850.0,20.2963,20.3439,20.2963,20.326,32850.0
2011-02-08 12:40:00,34.22,34.24,34.19,34.21,32850.0,20.326,20.3379,20.3082,20.3201,32850.0
2011-02-08 12:50:00,34.21,34.21,34.13,34.15,19650.0,20.3201,20.3201,20.2726,20.2845,19650.0
2011-02-08 13:00:00,34.15,34.17,34.13,34.14,16950.0,20.2845,20.2963,20.2726,20.2785,16950.0
2011-02-08 13:10:00,34.14,34.15,34.11,34.12,19200.0,20.2785,20.2845,20.2607,20.2666,19200.0
2011-02-08 13:20:00,34.12,34.14,34.1,34.1,51600.0,20.2666,20.2785,20.2548,20.2548,51600.0
2011-02-08 13:30:00,34.11,34.15,34.1,34.13,43050.0,20.2607,20.2845,20.2548,20.2726,43050.0
2011-02-08 13:40:00,34.12,34.16,34.11,34.15,43500.0,20.2666,20.2904,20.2607,20.2845,43500.0
2011-02-08 13:50:00,34.15,34.18,34.13,34.17,24600.0,20.2845,20.3023,20.2726,20.2963,24600.0
2011-02-08 14:00:00,34.17,34.23,34.17,34.17,23250.0,20.2963,20.332,20.2963,20.2963,23250.0
2011-02-08 14:10:00,34.18,34.22,34.17,34.22,12750.0,20.3023,20.326,20.2963,20.326,12750.0
2011-02-08 14:20:00,34.23,34.27,34.23,34.27,24150.0,20.332,20.3557,20.332,20.3557,24150.0
2011-02-08 14:30:00,34.27,34.31,34.24,34.31,39000.0,20.3557,20.3795,20.3379,20.3795,39000.0
2011-02-08 14:40:00,34.32,34.33,34.26,34.27,28050.0,20.3854,20.3914,20.3498,20.3557,28050.0
2011-02-08 14:50:00,34.26,34.26,34.19,34.19,44250.0,20.3498,20.3498,20.3082,20.3082,44250.0
2011-02-08 15:00:00,34.19,34.23,34.09,34.23,434400.0,20.3082,20.332,20.2488,20.332,434400.0
2011-02-08 15:10:00,34.24,34.25,34.19,34.21,132300.0,20.3379,20.3439,20.3082,20.3201,132300.0
2011-02-08 15:20:00,34.22,34.23,34.16,34.17,245100.0,20.326,20.332,20.2904,20.2963,245100.0
2011-02-08 15:30:00,34.17,34.29,34.17,34.26,250950.0,20.2963,20.3676,20.2963,20.3498,250950.0
2011-02-08 15:40:00,34.27,34.3,34.25,34.29,368100.0,20.3557,20.3735,20.3439,20.3676,368100.0
2011-02-08 15:50:00,34.29,34.41,34.26,34.33,675450.0,20.3676,20.4389,20.3498,20.3914,675450.0
2011-02-09 09:30:00,34.18,34.19,34.01,34.07,80550.0,20.3023,20.3082,20.2013,20.2369,80550.0
2011-02-09 09:40:00,34.07,34.15,34.0,34.01,184950.0,20.2369,20.2845,20.1954,20.2013,184950.0
2011-02-09 09:50:00,34.01,34.07,34.0,34.05,107550.0,20.2013,20.2369,20.1954,20.2251,107550.0
2011-02-09 10:00:00,34.05,34.09,33.98,33.99,165150.0,20.2251,20.2488,20.1835,20.1894,165150.0
2011-02-09 10:10:00,33.99,34.01,33.93,33.95,104400.0,20.1894,20.2013,20.1538,20.1657,104400.0
2011-02-09 10:20:00,33.94,34.01,33.93,33.99,53850.0,20.1597,20.2013,20.1538,20.1894,53850.0
2011-02-09 10:30:00,33.99,34.01,33.97,33.99,87750.0,20.1894,20.2013,20.1775,20.1894,87750.0
2011-02-09 10:40:00,34.0,34.01,33.93,33.95,238350.0,20.1954,20.2013,20.1538,20.1657,238350.0
2011-02-09 10:50:00,33.94,33.96,33.9,33.92,166800.0,20.1597,20.1716,20.136,20.1478,166800.0
2011-02-09 11:00:00,33.92,33.95,33.91,33.92,44550.0,20.1478,20.1657,20.1419,20.1478,44550.0
2011-02-09 11:10:00,33.92,33.92,33.8,33.81,51300.0,20.1478,20.1478,20.0766,20.0825,51300.0
2011-02-09 11:20:00,33.81,33.83,33.69,33.72,113250.0,20.0825,20.0944,20.0112,20.029,113250.0
2011-02-09 11:30:00,33.72,33.81,33.7,33.79,68400.0,20.029,20.0825,20.0172,20.0706,68400.0
2011-02-09 11:40:00,33.77,33.91,33.77,33.91,55950.0,20.0587,20.1419,20.0587,20.1419,55950.0
2011-02-09 11:50:00,33.91,33.93,33.87,33.89,45900.0,20.1419,20.1538,20.1181,20.13,45900.0
2011-02-09 12:00:00,33.89,33.92,33.84,33.92,60300.0,20.13,20.1478,20.1003,20.1478,60300.0
2011-02-09 12:10:00,33.91,33.91,33.86,33.88,52050.0,20.1419,20.1419,20.1122,20.1241,52050.0
2011-02-09 12:20:00,33.89,33.98,33.88,33.97,38700.0,20.13,20.1835,20.1241,20.1775,38700.0
2011-02-09 12:30:00,33.97,34.01,33.95,33.99,95550.0,20.1775,20.2013,20.1657,20.1894,95550.0
2011-02-09 12:40:00,33.99,34.0,33.97,33.98,24600.0,20.1894,20.1954,20.1775,20.1835,24600.0
2011-02-09 12:50:00,33.97,33.99,33.97,33.98,68850.0,20.1775,20.1894,20.1775,20.1835,68850.0
2011-02-09 13:00:00,33.98,33.99,33.89,33.91,254550.0,20.1835,20.1894,20.13,20.1419,254550.0
2011-02-09 13:10:00,33.91,33.92,33.86,33.89,59100.0,20.1419,20.1478,20.1122,20.13,59100.0
2011-02-09 13:20:00,33.89,33.92,33.89,33.9,54300.0,20.13,20.1478,20.13,20.136,54300.0
2011-02-09 13:30:00,33.89,33.89,33.86,33.89,80700.0,20.13,20.13,20.1122,20.13,80700.0
2011-02-09 13:40:00,33.89,33.9,33.85,33.87,34050.0,20.13,20.136,20.1063,20.1181,34050.0
2011-02-09 13:50:00,33.87,33.87,33.79,33.85,90150.0,20.1181,20.1181,20.0706,20.1063,90150.0
2011-02-09 14:00:00,33.84,33.87,33.8,33.82,259050.0,20.1003,20.1181,20.0766,20.0884,259050.0
2011-02-09 14:10:00,33.81,33.82,33.73,33.75,99750.0,20.0825,20.0884,20.035,20.0469,99750.0
2011-02-09 14:20:00,33.75,33.8,33.73,33.77,131550.0,20.0469,20.0766,20.035,20.0587,131550.0
2011-02-09 14:30:00,33.75,33.79,33.75,33.75,118950.0,20.0469,20.0706,20.0469,20.0469,118950.0
2011-02-09 14:40:00,33.75,33.81,33.71,33.77,72600.0,20.0469,20.0825,20.0231,20.0587,72600.0
2011-02-09 14:50:00,33.77,33.77,33.71,33.75,137700.0,20.0587,20.0587,20.0231,20.0469,137700.0
2011-02-09 15:00:00,33.75,33.87,33.75,33.82,161850.0,20.0469,20.1181,20.0469,20.0884,161850.0
2011-02-09 15:10:00,33.81,33.91,33.81,33.89,89550.0,20.0825,20.1419,20.0825,20.13,89550.0
2011-02-09 15:20:00,33.9,33.93,33.88,33.91,82500.0,20.136,20.1538,20.1241,20.1419,82500.0
2011-02-09 15:30:00,33.91,33.93,33.85,33.86,80100.0,20.1419,20.1538,20.1063,20.1122,80100.0
2011-02-09 15:40:00,33.87,33.91,33.83,33.83,244800.0,20.1181,20.1419,20.0944,20.0944,244800.0
2011-02-09 15:50:00,33.84,33.91,33.83,33.89,383850.0,20.1003,20.1419,20.0944,20.13,383850.0
2011-02-10 09:30:00,33.76,34.19,33.69,34.1,139500.0,20.0528,20.3082,20.0112,20.2548,139500.0
2011-02-10 09:40:00,34.09,34.14,33.95,33.97,84150.0,20.2488,20.2785,20.1657,20.1775,84150.0
2011-02-10 09:50:00,33.97,34.13,33.96,34.11,115950.0,20.1775,20.2726,20.1716,20.2607,115950.0
2011-02-10 10:00:00,34.11,34.14,33.93,34.09,155250.0,20.2607,20.2785,20.1538,20.2488,155250.0
2011-02-10 10:10:00,34.09,34.33,34.09,34.27,106800.0,20.2488,20.3914,20.2488,20.3557,106800.0
2011-02-10 10:20:00,34.27,34.34,34.17,34.32,59550.0,20.3557,20.3973,20.2963,20.3854,59550.0
2011-02-10 10:30:00,34.32,34.38,34.23,34.3,53400.0,20.3854,20.4211,20.332,20.3735,53400.0
2011-02-10 10:40:00,34.29,34.33,34.25,34.31,49200.0,20.3676,20.3914,20.3439,20.3795,49200.0
2011-02-10 10:50:00,34.32,34.32,34.23,34.27,33000.0,20.3854,20.3854,20.332,20.3557,33000.0
2011-02-10 11:00:00,34.26,34.35,34.23,34.32,36300.0,20.3498,20.4032,20.332,20.3854,36300.0
2011-02-10 11:10:00,34.33,34.4,34.26,34.31,50850.0,20.3914,20.4329,20.3498,20.3795,50850.0
2011-02-10 11:20:00,34.31,34.39,34.31,34.31,63450.0,20.3795,20.427,20.3795,20.3795,63450.0
2011-02-10 11:30:00,34.31,34.32,34.26,34.27,131550.0,20.3795,20.3854,20.3498,20.3557,131550.0
2011-02-10 11:40:00,34.29,34.45,34.28,34.45,248550.0,20.3676,20.4626,20.3617,20.4626,248550.0
2011-02-10 11:50:00,34.45,34.51,34.43,34.46,140400.0,20.4626,20.4983,20.4508,20.4686,140400.0
2011-02-10 12:00:00,34.43,34.43,34.37,34.4,23850.0,20.4508,20.4508,20.4151,20.4329,23850.0
2011-02-10 12:10:00,34.4,34.4,34.33,34.33,15750.0,20.4329,20.4329,20.3914,20.3914,15750.0
2011-02-10 12:20:00,34.32,34.37,34.32,34.35,20850.0,20.3854,20.4151,20.3854,20.4032,20850.0
2011-02-10 12:30:00,34.35,34.39,34.27,34.29,32400.0,20.4032,20.427,20.3557,20.3676,32400.0
2011-02-10 12:40:00,34.29,34.33,34.29,34.3,23400.0,20.3676,20.3914,20.3676,20.3735,23400.0
2011-02-10 12:50:00,34.31,34.33,34.17,34.17,35250.0,20.3795,20.3914,20.2963,20.2963,35250.0
2011-02-10 13:00:00,34.17,34.27,34.17,34.27,57300.0,20.2963,20.3557,20.2963,20.3557,57300.0
2011-02-10 13:10:00,34.27,34.32,34.25,34.32,32700.0,20.3557,20.3854,20.3439,20.3854,32700.0
2011-02-10 13:20:00,34.33,34.33,34.25,34.28,46950.0,20.3914,20.3914,20.3439,20.3617,46950.0
2011-02-10 13:30:00,34.28,34.29,34.25,34.28,37200.0,20.3617,20.3676,20.3439,20.3617,37200.0
2011-02-10 13:40:00,34.28,34.4,34.27,34.38,70650.0,20.3617,20.4329,20.3557,20.4211,70650.0
2011-02-10 13:50:00,34.37,34.39,34.31,34.31,23550.0,20.4151,20.427,20.3795,20.3795,23550.0
2011-02-10 14:00:00,34.31,34.39,34.3,34.37,39450.0,20.3795,20.427,20.3735,20.4151,39450.0
2011-02-10 14:10:00,34.37,34.37,34.29,34.3,43650.0,20.4151,20.4151,20.3676,20.3735,43650.0
2011-02-10 14:20:00,34.29,34.35,34.29,34.29,36900.0,20.3676,20.4032,20.3676,20.3676,36900.0
2011-02-10 14:30:00,34.29,34.35,34.29,34.33,50850.0,20.3676,20.4032,20.3676,20.3914,50850.0
2011-02-10 14:40:00,34.34,34.35,34.3,34.3,25200.0,20.3973,20.4032,20.3735,20.3735,25200.0
2011-02-10 14:50:00,34.3,34.3,34.24,34.24,42000.0,20.3735,20.3735,20.3379,20.3379,42000.0
2011-02-10 15:00:00,34.23,34.25,34.17,34.17,55650.0,20.332,20.3439,20.2963,20.2963,55650.0
2011-02-10 15:10:00,34.17,34.25,34.17,34.24,55950.0,20.2963,20.3439,20.2963,20.3379,55950.0
2011-02-10 15:20:00,34.23,34.26,34.2,34.24,75900.0,20.332,20.3498,20.3142,20.3379,75900.0
2011-02-10 15:30:00,34.25,34.28,34.21,34.26,94050.0,20.3439,20.3617,20.3201,20.3498,94050.0
2011-02-10 15:40:00,34.25,34.32,34.22,34.29,101850.0,20.3439,20.3854,20.326,20.3676,101850.0
2011-02-10 15:50:00,34.29,34.32,34.15,34.31,322200.0,20.3676,20.3854,20.2845,20.3795,322200.0
2011-02-11 09:30:00,34.37,34.42,34.15,34.22,206550.0,20.4151,20.4448,20.2845,20.326,206550.0
2011-02-11 09:40:00,34.22,34.29,34.15,34.25,87300.0,20.326,20.3676,20.2845,20.3439,87300.0
2011-02-11 09:50:00,34.25,34.33,34.25,34.31,50400.0,20.3439,20.3914,20.3439,20.3795,50400.0
2011-02-11 10:00:00,34.3,34.42,34.28,34.41,63750.0,20.3735,20.4448,20.3617,20.4389,63750.0
2011-02-11 10:10:00,34.4,34.41,34.31,34.4,60600.0,20.4329,20.4389,20.3795,20.4329,60600.0
2011-02-11 10:20:00,34.4,34.5,34.37,34.5,64800.0,20.4329,20.4923,20.4151,20.4923,64800.0
2011-02-11 10:30:00,34.5,34.52,34.49,34.51,34200.0,20.4923,20.5042,20.4864,20.4983,34200.0
2011-02-11 10:40:00,34.51,34.55,34.47,34.54,116100.0,20.4983,20.522,20.4745,20.5161,116100.0
2011-02-11 10:50:00,34.55,34.75,34.55,34.75,133350.0,20.522,20.6408,20.522,20.6408,133350.0
2011-02-11 11:00:00,34.73,34.87,34.71,34.86,177150.0,20.629,20.7121,20.6171,20.7062,177150.0
2011-02-11 11:10:00,34.85,34.85,34.69,34.71,40800.0,20.7002,20.7002,20.6052,20.6171,40800.0
2011-02-11 11:20:00,34.71,34.77,34.68,34.69,21900.0,20.6171,20.6527,20.5993,20.6052,21900.0
2011-02-11 11:30:00,34.68,34.71,34.66,34.7,31050.0,20.5993,20.6171,20.5874,20.6111,31050.0
2011-02-11 11:40:00,34.7,34.74,34.69,34.7,40350.0,20.6111,20.6349,20.6052,20.6111,40350.0
2011-02-11 11:50:00,34.7,34.75,34.7,34.73,26250.0,20.6111,20.6408,20.6111,20.629,26250.0
2011-02-11 12:00:00,34.72,34.81,34.71,34.79,37350.0,20.623,20.6765,20.6171,20.6646,37350.0
2011-02-11 12:10:00,34.8,34.83,34.75,34.8,178650.0,20.6705,20.6884,20.6408,20.6705,178650.0
2011-02-11 12:20:00,34.8,34.84,34.77,34.81,80100.0,20.6705,20.6943,20.6527,20.6765,80100.0
2011-02-11 12:30:00,34.81,34.89,34.8,34.87,67800.0,20.6765,20.724,20.6705,20.7121,67800.0
2011-02-11 12:40:00,34.87,34.93,34.87,34.9,87300.0,20.7121,20.7478,20.7121,20.7299,87300.0
2011-02-11 12:50:00,34.9,34.95,34.9,34.95,49200.0,20.7299,20.7596,20.7299,20.7596,49200.0
2011-02-11 13:00:00,34.95,34.96,34.92,34.96,120900.0,20.7596,20.7656,20.7418,20.7656,120900.0
2011-02-11 13:10:00,34.96,34.99,34.95,34.95,67350.0,20.7656,20.7834,20.7596,20.7596,67350.0
2011-02-11 13:20:00,34.95,34.95,34.89,34.89,78300.0,20.7596,20.7596,20.724,20.724,78300.0
2011-02-11 13:30:00,34.89,34.96,34.88,34.95,59700.0,20.724,20.7656,20.7181,20.7596,59700.0
2011-02-11 13:40:00,34.95,34.99,34.93,34.97,65400.0,20.7596,20.7834,20.7478,20.7715,65400.0
2011-02-11 13:50:00,34.97,35.03,34.93,34.94,104400.0,20.7715,20.8072,20.7478,20.7537,104400.0
2011-02-11 14:00:00,34.94,34.97,34.93,34.95,99600.0,20.7537,20.7715,20.7478,20.7596,99600.0
2011-02-11 14:10:00,34.96,34.97,34.93,34.96,49650.0,20.7656,20.7715,20.7478,20.7656,49650.0
2011-02-11 14:20:00,34.95,35.03,34.95,34.99,59100.0,20.7596,20.8072,20.7596,20.7834,59100.0
2011-02-11 14:30:00,34.99,35.09,34.99,35.06,78900.0,20.7834,20.8428,20.7834,20.825,78900.0
2011-02-11 14:40:00,35.06,35.14,35.05,35.09,60750.0,20.825,20.8725,20.819,20.8428,60750.0
2011-02-11 14:50:00,35.09,35.1,35.0,35.01,88200.0,20.8428,20.8487,20.7893,20.7953,88200.0
2011-02-11 15:00:00,35.01,35.01,34.93,34.97,105750.0,20.7953,20.7953,20.7478,20.7715,105750.0
2011-02-11 15:10:00,34.97,35.01,34.96,34.97,113700.0,20.7715,20.7953,20.7656,20.7715,113700.0
2011-02-11 15:20:00,34.98,35.03,34.97,35.02,127200.0,20.7775,20.8072,20.7715,20.8012,127200.0
2011-02-11 15:30:00,35.02,35.05,34.99,35.03,198450.0,20.8012,20.819,20.7834,20.8072,198450.0
2011-02-11 15:40:00,35.03,35.05,34.99,35.02,170100.0,20.8072,20.819,20.7834,20.8012,170100.0
2011-02-11 15:50:00,35.03,35.04,34.97,35.02,276450.0,20.8072,20.8131,20.7715,20.8012,276450.0
2011-02-14 09:30:00,34.97,35.13,34.93,34.93,173550.0,20.7715,20.8666,20.7478,20.7478,173550.0
2011-02-14 09:40:00,34.93,34.97,34.79,34.96,138300.0,20.7478,20.7715,20.6646,20.7656,138300.0
2011-02-14 09:50:00,34.96,35.2,34.89,35.19,213150.0,20.7656,20.9081,20.724,20.9022,213150.0
2011-02-14 10:00:00,35.19,35.22,35.12,35.13,100200.0,20.9022,20.92,20.8606,20.8666,100200.0
2011-02-14 10:10:00,35.13,35.21,35.03,35.21,82200.0,20.8666,20.9141,20.8072,20.9141,82200.0
2011-02-14 10:20:00,35.21,35.32,35.07,35.09,94050.0,20.9141,20.9794,20.8309,20.8428,94050.0
2011-02-14 10:30:00,35.09,35.17,35.05,35.13,49950.0,20.8428,20.8903,20.819,20.8666,49950.0
2011-02-14 10:40:00,35.12,35.12,35.01,35.05,40950.0,20.8606,20.8606,20.7953,20.819,40950.0
2011-02-14 10:50:00,35.05,35.11,35.03,35.1,41700.0,20.819,20.8547,20.8072,20.8487,41700.0
2011-02-14 11:00:00,35.1,35.15,35.09,35.14,48900.0,20.8487,20.8784,20.8428,20.8725,48900.0
2011-02-14 11:10:00,35.14,35.26,35.13,35.25,71100.0,20.8725,20.9438,20.8666,20.9378,71100.0
2011-02-14 11:20:00,35.25,35.26,35.14,35.14,48450.0,20.9378,20.9438,20.8725,20.8725,48450.0
2011-02-14 11:30:00,35.16,35.25,35.16,35.23,41250.0,20.8844,20.9378,20.8844,20.926,41250.0
2011-02-14 11:40:00,35.22,35.25,35.21,35.23,43200.0,20.92,20.9378,20.9141,20.926,43200.0
2011-02-14 11:50:00,35.23,35.23,35.21,35.22,24300.0,20.926,20.926,20.9141,20.92,24300.0
2011-02-14 12:00:00,35.21,35.22,35.21,35.22,48300.0,20.9141,20.92,20.9141,20.92,48300.0
2011-02-14 12:10:00,35.21,35.22,35.19,35.22,39900.0,20.9141,20.92,20.9022,20.92,39900.0
2011-02-14 12:20:00,35.22,35.25,35.2,35.22,31200.0,20.92,20.9378,20.9081,20.92,31200.0
2011-02-14 12:30:00,35.22,35.25,35.15,35.17,46800.0,20.92,20.9378,20.8784,20.8903,46800.0
2011-02-14 12:40:00,35.17,35.22,35.17,35.18,54150.0,20.8903,20.92,20.8903,20.8963,54150.0
2011-02-14 12:50:00,35.17,35.2,35.16,35.16,29400.0,20.8903,20.9081,20.8844,20.8844,29400.0
2011-02-14 13:00:00,35.17,35.18,35.14,35.16,47250.0,20.8903,20.8963,20.8725,20.8844,47250.0
2011-02-14 13:10:00,35.16,35.2,35.16,35.18,57000.0,20.8844,20.9081,20.8844,20.8963,57000.0
2011-02-14 13:20:00,35.18,35.2,35.17,35.17,38850.0,20.8963,20.9081,20.8903,20.8903,38850.0
2011-02-14 13:30:00,35.18,35.2,35.15,35.19,34350.0,20.8963,20.9081,20.8784,20.9022,34350.0
2011-02-14 13:40:00,35.19,35.19,35.12,35.17,39000.0,20.9022,20.9022,20.8606,20.8903,39000.0
2011-02-14 13:50:00,35.17,35.19,35.1,35.11,35250.0,20.8903,20.9022,20.8487,20.8547,35250.0
2011-02-14 14:00:00,35.11,35.17,35.09,35.16,56550.0,20.8547,20.8903,20.8428,20.8844,56550.0
2011-02-14 14:10:00,35.16,35.17,35.09,35.14,44550.0,20.8844,20.8903,20.8428,20.8725,44550.0
2011-02-14 14:20:00,35.14,35.14,35.05,35.09,61800.0,20.8725,20.8725,20.819,20.8428,61800.0
2011-02-14 14:30:00,35.09,35.15,35.09,35.14,37800.0,20.8428,20.8784,20.8428,20.8725,37800.0
2011-02-14 14:40:00,35.15,35.17,35.14,35.17,38400.0,20.8784,20.8903,20.8725,20.8903,38400.0
2011-02-14 14:50:00,35.16,35.16,35.13,35.15,41100.0,20.8844,20.8844,20.8666,20.8784,41100.0
2011-02-14 15:00:00,35.15,35.19,35.13,35.13,64200.0,20.8784,20.9022,20.8666,20.8666,64200.0
2011-02-14 15:10:00,35.13,35.2,35.11,35.19,51600.0,20.8666,20.9081,20.8547,20.9022,51600.0
2011-02-14 15:20:00,35.19,35.2,35.17,35.2,84750.0,20.9022,20.9081,20.8903,20.9081,84750.0
2011-02-14 15:30:00,35.19,35.23,35.19,35.22,149250.0,20.9022,20.926,20.9022,20.92,149250.0
2011-02-14 15:40:00,35.22,35.24,35.21,35.23,184050.0,20.92,20.9319,20.9141,20.926,184050.0
2011-02-14 15:50:00,35.23,35.24,35.17,35.18,792300.0,20.926,20.9319,20.8903,20.8963,792300.0
2011-02-15 09:30:00,34.96,34.99,34.67,34.75,146400.0,20.813,20.8309,20.6404,20.688,146400.0
2011-02-15 09:40:00,34.75,34.93,34.75,34.9,99000.0,20.688,20.7951,20.688,20.7773,99000.0
2011-02-15 09:50:00,34.89,34.91,34.83,34.85,51300.0,20.7713,20.7832,20.7356,20.7475,51300.0
2011-02-15 10:00:00,34.84,34.86,34.78,34.79,96600.0,20.7416,20.7535,20.7058,20.7118,96600.0
2011-02-15 10:10:00,34.79,34.83,34.73,34.77,63900.0,20.7118,20.7356,20.6761,20.6999,63900.0
2011-02-15 10:20:00,34.77,34.89,34.77,34.87,109650.0,20.6999,20.7713,20.6999,20.7594,109650.0
2011-02-15 10:30:00,34.87,34.87,34.84,34.86,88350.0,20.7594,20.7594,20.7416,20.7535,88350.0
2011-02-15 10:40:00,34.87,34.91,34.83,34.87,37800.0,20.7594,20.7832,20.7356,20.7594,37800.0
2011-02-15 10:50:00,34.88,35.01,34.87,34.94,25050.0,20.7654,20.8428,20.7594,20.8011,25050.0
2011-02-15 11:00:00,34.93,35.03,34.93,35.03,31650.0,20.7951,20.8547,20.7951,20.8547,31650.0
2011-02-15 11:10:00,35.03,35.03,34.95,34.98,73650.0,20.8547,20.8547,20.8071,20.8249,73650.0
2011-02-15 11:20:00,34.98,35.0,34.95,34.99,45000.0,20.8249,20.8368,20.8071,20.8309,45000.0
2011-02-15 11:30:00,34.99,35.0,34.98,34.99,23400.0,20.8309,20.8368,20.8249,20.8309,23400.0
2011-02-15 11:40:00,34.99,35.0,34.94,34.99,53100.0,20.8309,20.8368,20.8011,20.8309,53100.0
2011-02-15 11:50:00,34.99,35.0,34.95,34.96,57450.0,20.8309,20.8368,20.8071,20.813,57450.0
2011-02-15 12:00:00,34.95,34.96,34.9,34.96,83700.0,20.8071,20.813,20.7773,20.813,83700.0
2011-02-15 12:10:00,34.96,34.99,34.95,34.97,24750.0,20.813,20.8309,20.8071,20.819,24750.0
2011-02-15 12:20:00,34.97,35.0,34.97,34.99,43200.0,20.819,20.8368,20.819,20.8309,43200.0
2011-02-15 12:30:00,34.99,34.99,34.93,34.98,28950.0,20.8309,20.8309,20.7951,20.8249,28950.0
2011-02-15 12:40:00,34.99,34.99,34.98,34.99,24150.0,20.8309,20.8309,20.8249,20.8309,24150.0
2011-02-15 12:50:00,34.99,34.99,34.97,34.98,38850.0,20.8309,20.8309,20.819,20.8249,38850.0
2011-02-15 13:00:00,34.98,34.99,34.93,34.93,30900.0,20.8249,20.8309,20.7951,20.7951,30900.0
2011-02-15 13:10:00,34.93,34.95,34.89,34.89,83850.0,20.7951,20.8071,20.7713,20.7713,83850.0
2011-02-15 13:20:00,34.89,34.97,34.89,34.97,139950.0,20.7713,20.819,20.7713,20.819,139950.0
2011-02-15 13:30:00,34.97,34.98,34.89,34.95,73950.0,20.819,20.8249,20.7713,20.8071,73950.0
2011-02-15 13:40:00,34.96,35.0,34.93,35.0,78750.0,20.813,20.8368,20.7951,20.8368,78750.0
2011-02-15 13:50:00,35.0,35.0,34.95,34.95,51000.0,20.8368,20.8368,20.8071,20.8071,51000.0
2011-02-15 14:00:00,34.95,34.97,34.93,34.95,48150.0,20.8071,20.819,20.7951,20.8071,48150.0
2011-02-15 14:10:00,34.95,34.95,34.93,34.95,46800.0,20.8071,20.8071,20.7951,20.8071,46800.0
2011-02-15 14:20:00,34.94,34.94,34.87,34.89,41850.0,20.8011,20.8011,20.7594,20.7713,41850.0
2011-02-15 14:30:00,34.87,34.94,34.87,34.93,31500.0,20.7594,20.8011,20.7594,20.7951,31500.0
2011-02-15 14:40:00,34.92,34.95,34.91,34.95,37500.0,20.7892,20.8071,20.7832,20.8071,37500.0
2011-02-15 14:50:00,34.95,34.97,34.93,34.95,45300.0,20.8071,20.819,20.7951,20.8071,45300.0
2011-02-15 15:00:00,34.95,34.99,34.94,34.99,44250.0,20.8071,20.8309,20.8011,20.8309,44250.0
2011-02-15 15:10:00,34.99,35.0,34.97,34.97,57750.0,20.8309,20.8368,20.819,20.819,57750.0
2011-02-15 15:20:00,34.97,34.97,34.89,34.91,105150.0,20.819,20.819,20.7713,20.7832,105150.0
2011-02-15 15:30:00,34.9,34.95,34.86,34.9,122250.0,20.7773,20.8071,20.7535,20.7773,122250.0
2011-02-15 15:40:00,34.89,34.93,34.87,34.9,161400.0,20.7713,20.7951,20.7594,20.7773,161400.0
2011-02-15 15:50:00,34.91,35.03,34.91,35.03,473400.0,20.7832,20.8547,20.7832,20.8547,473400.0
2011-02-16 09:30:00,35.12,35.22,34.99,35.19,132300.0,20.9083,20.9678,20.8309,20.9499,132300.0
2011-02-16 09:40:00,35.19,35.33,35.17,35.28,84150.0,20.9499,21.0333,20.938,21.0035,84150.0
2011-02-16 09:50:00,35.28,35.31,35.25,35.31,86550.0,21.0035,21.0214,20.9857,21.0214,86550.0
2011-02-16 10:00:00,35.31,35.31,35.21,35.27,62550.0,21.0214,21.0214,20.9618,20.9976,62550.0
2011-02-16 10:10:00,35.28,35.43,35.27,35.33,140400.0,21.0035,21.0928,20.9976,21.0333,140400.0
2011-02-16 10:20:00,35.33,35.38,35.31,35.33,68400.0,21.0333,21.063,21.0214,21.0333,68400.0
2011-02-16 10:30:00,35.35,35.43,35.35,35.41,54150.0,21.0452,21.0928,21.0452,21.0809,54150.0
2011-02-16 10:40:00,35.4,35.45,35.38,35.41,61950.0,21.075,21.1047,21.063,21.0809,61950.0
2011-02-16 10:50:00,35.41,35.51,35.41,35.51,78450.0,21.0809,21.1404,21.0809,21.1404,78450.0
2011-02-16 11:00:00,35.51,35.53,35.46,35.49,90750.0,21.1404,21.1523,21.1107,21.1285,90750.0
2011-02-16 11:10:00,35.48,35.53,35.45,35.47,117600.0,21.1226,21.1523,21.1047,21.1166,117600.0
2011-02-16 11:20:00,35.47,35.47,35.25,35.27,81750.0,21.1166,21.1166,20.9857,20.9976,81750.0
2011-02-16 11:30:00,35.27,35.35,35.25,35.33,73500.0,20.9976,21.0452,20.9857,21.0333,73500.0
2011-02-16 11:40:00,35.33,35.43,35.31,35.42,33450.0,21.0333,21.0928,21.0214,21.0869,33450.0
2011-02-16 11:50:00,35.42,35.42,35.38,35.39,60750.0,21.0869,21.0869,21.063,21.069,60750.0
2011-02-16 12:00:00,35.39,35.41,35.2,35.21,64800.0,21.069,21.0809,20.9559,20.9618,64800.0
2011-02-16 12:10:00,35.21,35.33,35.21,35.31,53550.0,20.9618,21.0333,20.9618,21.0214,53550.0
2011-02-16 12:20:00,35.29,35.37,35.29,35.32,98250.0,21.0095,21.0571,21.0095,21.0273,98250.0
2011-02-16 12:30:00,35.32,35.33,35.27,35.28,75900.0,21.0273,21.0333,20.9976,21.0035,75900.0
2011-02-16 12:40:00,35.29,35.33,35.27,35.32,29550.0,21.0095,21.0333,20.9976,21.0273,29550.0
2011-02-16 12:50:00,35.31,35.33,35.27,35.33,34500.0,21.0214,21.0333,20.9976,21.0333,34500.0
2011-02-16 13:00:00,35.32,35.34,35.26,35.33,152850.0,21.0273,21.0392,20.9916,21.0333,152850.0
2011-02-16 13:10:00,35.33,35.35,35.28,35.29,39150.0,21.0333,21.0452,21.0035,21.0095,39150.0
2011-02-16 13:20:00,35.29,35.32,35.28,35.3,54750.0,21.0095,21.0273,21.0035,21.0154,54750.0
2011-02-16 13:30:00,35.31,35.32,35.29,35.32,37650.0,21.0214,21.0273,21.0095,21.0273,37650.0
2011-02-16 13:40:00,35.31,35.35,35.29,35.33,144300.0,21.0214,21.0452,21.0095,21.0333,144300.0
2011-02-16 13:50:00,35.33,35.33,35.31,35.33,36000.0,21.0333,21.0333,21.0214,21.0333,36000.0
2011-02-16 14:00:00,35.33,35.35,35.28,35.29,81000.0,21.0333,21.0452,21.0035,21.0095,81000.0
2011-02-16 14:10:00,35.29,35.3,35.21,35.23,41700.0,21.0095,21.0154,20.9618,20.9737,41700.0
2011-02-16 14:20:00,35.23,35.31,35.21,35.3,59550.0,20.9737,21.0214,20.9618,21.0154,59550.0
2011-02-16 14:30:00,35.3,35.39,35.3,35.37,36750.0,21.0154,21.069,21.0154,21.0571,36750.0
2011-02-16 14:40:00,35.37,35.38,35.34,35.36,40950.0,21.0571,21.063,21.0392,21.0511,40950.0
2011-02-16 14:50:00,35.35,35.41,35.35,35.39,64050.0,21.0452,21.0809,21.0452,21.069,64050.0
2011-02-16 15:00:00,35.39,35.43,35.38,35.4,83550.0,21.069,21.0928,21.063,21.075,83550.0
2011-02-16 15:10:00,35.4,35.43,35.38,35.43,85950.0,21.075,21.0928,21.063,21.0928,85950.0
2011-02-16 15:20:00,35.42,35.43,35.34,35.35,70950.0,21.0869,21.0928,21.0392,21.0452,70950.0
2011-02-16 15:30:00,35.35,35.37,35.32,35.33,106500.0,21.0452,21.0571,21.0273,21.0333,106500.0
2011-02-16 15:40:00,35.33,35.37,35.31,35.37,124350.0,21.0333,21.0571,21.0214,21.0571,124350.0
2011-02-16 15:50:00,35.35,35.39,35.29,35.31,224850.0,21.0452,21.069,21.0095,21.0214,224850.0
2011-02-17 09:30:00,35.29,35.37,35.04,35.04,85800.0,21.0095,21.0571,20.8606,20.8606,85800.0
2011-02-17 09:40:00,35.05,35.06,34.82,34.91,177900.0,20.8666,20.8725,20.7297,20.7832,177900.0
2011-02-17 09:50:00,34.91,35.02,34.82,34.84,72300.0,20.7832,20.8487,20.7297,20.7416,72300.0
2011-02-17 10:00:00,34.84,35.02,34.84,34.93,73500.0,20.7416,20.8487,20.7416,20.7951,73500.0
2011-02-17 10:10:00,34.93,34.96,34.86,34.91,55800.0,20.7951,20.813,20.7535,20.7832,55800.0
2011-02-17 10:20:00,34.92,35.02,34.92,34.97,50850.0,20.7892,20.8487,20.7892,20.819,50850.0
2011-02-17 10:30:00,34.98,35.0,34.87,34.87,81000.0,20.8249,20.8368,20.7594,20.7594,81000.0
2011-02-17 10:40:00,34.86,34.86,34.79,34.81,60750.0,20.7535,20.7535,20.7118,20.7237,60750.0
2011-02-17 10:50:00,34.81,34.81,34.71,34.73,68550.0,20.7237,20.7237,20.6642,20.6761,68550.0
2011-02-17 11:00:00,34.73,34.78,34.72,34.76,75450.0,20.6761,20.7058,20.6701,20.6939,75450.0
2011-02-17 11:10:00,34.77,34.86,34.73,34.85,58200.0,20.6999,20.7535,20.6761,20.7475,58200.0
2011-02-17 11:20:00,34.86,34.93,34.83,34.91,102300.0,20.7535,20.7951,20.7356,20.7832,102300.0
2011-02-17 11:30:00,34.9,34.97,34.89,34.9,49200.0,20.7773,20.819,20.7713,20.7773,49200.0
2011-02-17 11:40:00,34.89,34.91,34.84,34.9,49950.0,20.7713,20.7832,20.7416,20.7773,49950.0
2011-02-17 11:50:00,34.89,34.95,34.89,34.92,98850.0,20.7713,20.8071,20.7713,20.7892,98850.0
2011-02-17 12:00:00,34.93,34.99,34.87,34.97,82350.0,20.7951,20.8309,20.7594,20.819,82350.0
2011-02-17 12:10:00,34.97,34.99,34.87,34.99,83550.0,20.819,20.8309,20.7594,20.8309,83550.0
2011-02-17 12:20:00,34.99,35.01,34.97,34.99,32400.0,20.8309,20.8428,20.819,20.8309,32400.0
2011-02-17 12:30:00,34.98,35.03,34.98,35.03,32700.0,20.8249,20.8547,20.8249,20.8547,32700.0
2011-02-17 12:40:00,35.04,35.04,35.01,35.01,13500.0,20.8606,20.8606,20.8428,20.8428,13500.0
2011-02-17 12:50:00,35.01,35.04,34.99,34.99,25800.0,20.8428,20.8606,20.8309,20.8309,25800.0
2011-02-17 13:00:00,34.99,35.09,34.99,35.07,32100.0,20.8309,20.8904,20.8309,20.8785,32100.0
2011-02-17 13:10:00,35.07,35.12,35.05,35.08,23250.0,20.8785,20.9083,20.8666,20.8844,23250.0
2011-02-17 13:20:00,35.07,35.14,35.06,35.1,31950.0,20.8785,20.9202,20.8725,20.8964,31950.0
2011-02-17 13:30:00,35.1,35.11,35.01,35.01,16350.0,20.8964,20.9023,20.8428,20.8428,16350.0
2011-02-17 13:40:00,35.01,35.05,35.01,35.03,16050.0,20.8428,20.8666,20.8428,20.8547,16050.0
2011-02-17 13:50:00,35.03,35.03,35.0,35.01,21600.0,20.8547,20.8547,20.8368,20.8428,21600.0
2011-02-17 14:00:00,35.01,35.07,35.01,35.03,31350.0,20.8428,20.8785,20.8428,20.8547,31350.0
2011-02-17 14:10:00,35.03,35.05,34.98,35.0,56850.0,20.8547,20.8666,20.8249,20.8368,56850.0
2011-02-17 14:20:00,34.99,35.0,34.91,34.92,28350.0,20.8309,20.8368,20.7832,20.7892,28350.0
2011-02-17 14:30:00,34.92,34.95,34.91,34.95,28800.0,20.7892,20.8071,20.7832,20.8071,28800.0
2011-02-17 14:40:00,34.96,34.96,34.91,34.93,26550.0,20.813,20.813,20.7832,20.7951,26550.0
2011-02-17 14:50:00,34.93,34.99,34.93,34.99,37200.0,20.7951,20.8309,20.7951,20.8309,37200.0
2011-02-17 15:00:00,34.98,35.0,34.93,34.93,47100.0,20.8249,20.8368,20.7951,20.7951,47100.0
2011-02-17 15:10:00,34.93,34.97,34.92,34.97,62850.0,20.7951,20.819,20.7892,20.819,62850.0
2011-02-17 15:20:00,34.97,35.0,34.95,34.95,81600.0,20.819,20.8368,20.8071,20.8071,81600.0
2011-02-17 15:30:00,34.95,34.96,34.89,34.89,127500.0,20.8071,20.813,20.7713,20.7713,127500.0
2011-02-17 15:40:00,34.89,34.96,34.87,34.89,126300.0,20.7713,20.813,20.7594,20.7713,126300.0
2011-02-17 15:50:00,34.88,34.94,34.88,34.94,185850.0,20.7654,20.8011,20.7654,20.8011,185850.0
2011-02-18 09:30:00,34.89,35.0,34.75,35.0,800850.0,20.7713,20.8368,20.688,20.8368,800850.0
2011-02-18 09:40:00,35.01,35.01,34.87,34.94,31950.0,20.8428,20.8428,20.7594,20.8011,31950.0
2011-02-18 09:50:00,34.94,35.03,34.92,35.03,29700.0,20.8011,20.8547,20.7892,20.8547,29700.0
2011-02-18 10:00:00,35.02,35.06,34.96,34.97,35100.0,20.8487,20.8725,20.813,20.819,35100.0
2011-02-18 10:10:00,34.98,35.01,34.93,34.96,39450.0,20.8249,20.8428,20.7951,20.813,39450.0
2011-02-18 10:20:00,34.96,34.96,34.87,34.91,40950.0,20.813,20.813,20.7594,20.7832,40950.0
2011-02-18 10:30:00,34.91,35.02,34.91,35.02,32850.0,20.7832,20.8487,20.7832,20.8487,32850.0
2011-02-18 10:40:00,35.03,35.1,34.96,34.96,30450.0,20.8547,20.8964,20.813,20.813,30450.0
2011-02-18 10:50:00,34.95,34.97,34.91,34.95,11850.0,20.8071,20.819,20.7832,20.8071,11850.0
2011-02-18 11:00:00,34.94,34.96,34.91,34.94,27150.0,20.8011,20.813,20.7832,20.8011,27150.0
2011-02-18 11:10:00,34.95,34.99,34.93,34.99,29250.0,20.8071,20.8309,20.7951,20.8309,29250.0
2011-02-18 11:20:00,34.99,35.05,34.99,35.01,14400.0,20.8309,20.8666,20.8309,20.8428,14400.0
2011-02-18 11:30:00,35.01,35.1,35.01,35.03,32550.0,20.8428,20.8964,20.8428,20.8547,32550.0
2011-02-18 11:40:00,35.04,35.05,34.9,34.93,51000.0,20.8606,20.8666,20.7773,20.7951,51000.0
2011-02-18 11:50:00,34.93,34.93,34.88,34.89,47100.0,20.7951,20.7951,20.7654,20.7713,47100.0
2011-02-18 12:00:00,34.89,34.93,34.88,34.93,54300.0,20.7713,20.7951,20.7654,20.7951,54300.0
2011-02-18 12:10:00,34.94,34.95,34.91,34.91,22800.0,20.8011,20.8071,20.7832,20.7832,22800.0
2011-02-18 12:20:00,34.92,34.97,34.91,34.91,19950.0,20.7892,20.819,20.7832,20.7832,19950.0
2011-02-18 12:30:00,34.92,34.93,34.87,34.87,29550.0,20.7892,20.7951,20.7594,20.7594,29550.0
2011-02-18 12:40:00,34.87,34.91,34.85,34.91,35550.0,20.7594,20.7832,20.7475,20.7832,35550.0
2011-02-18 12:50:00,34.91,34.94,34.89,34.91,29250.0,20.7832,20.8011,20.7713,20.7832,29250.0
2011-02-18 13:00:00,34.91,34.97,34.91,34.97,39000.0,20.7832,20.819,20.7832,20.819,39000.0
2011-02-18 13:10:00,34.97,34.99,34.93,34.94,18750.0,20.819,20.8309,20.7951,20.8011,18750.0
2011-02-18 13:20:00,34.93,34.97,34.91,34.94,11100.0,20.7951,20.819,20.7832,20.8011,11100.0
2011-02-18 13:30:00,34.94,34.97,34.89,34.89,42300.0,20.8011,20.819,20.7713,20.7713,42300.0
2011-02-18 13:40:00,34.89,34.93,34.87,34.91,37650.0,20.7713,20.7951,20.7594,20.7832,37650.0
2011-02-18 13:50:00,34.91,34.98,34.91,34.97,29400.0,20.7832,20.8249,20.7832,20.819,29400.0
2011-02-18 14:00:00,34.97,34.99,34.95,34.97,22200.0,20.819,20.8309,20.8071,20.819,22200.0
2011-02-18 14:10:00,34.97,34.99,34.92,34.92,18000.0,20.819,20.8309,20.7892,20.7892,18000.0
2011-02-18 14:20:00,34.91,34.95,34.85,34.89,37050.0,20.7832,20.8071,20.7475,20.7713,37050.0
2011-02-18 14:30:00,34.89,34.91,34.86,34.88,94650.0,20.7713,20.7832,20.7535,20.7654,94650.0
2011-02-18 14:40:00,34.87,34.97,34.86,34.97,34050.0,20.7594,20.819,20.7535,20.819,34050.0
2011-02-18 14:50:00,34.97,34.99,34.93,34.95,28950.0,20.819,20.8309,20.7951,20.8071,28950.0
2011-02-18 15:00:00,34.95,34.97,34.92,34.93,35400.0,20.8071,20.819,20.7892,20.7951,35400.0
2011-02-18 15:10:00,34.93,34.96,34.89,34.93,48000.0,20.7951,20.813,20.7713,20.7951,48000.0
2011-02-18 15:20:00,34.93,34.99,34.93,34.95,55950.0,20.7951,20.8309,20.7951,20.8071,55950.0
2011-02-18 15:30:00,34.95,34.99,34.91,34.97,92850.0,20.8071,20.8309,20.7832,20.819,92850.0
2011-02-18 15:40:00,34.96,35.01,34.93,34.99,196350.0,20.813,20.8428,20.7951,20.8309,196350.0
2011-02-18 15:50:00,34.99,35.1,34.98,35.1,299250.0,20.8309,20.8964,20.8249,20.8964,299250.0
2011-02-22 09:30:00,34.83,35.25,34.47,34.56,165600.0,20.7356,20.9857,20.5213,20.5749,165600.0
2011-02-22 09:40:00,34.57,34.67,34.35,34.58,73200.0,20.5808,20.6404,20.4498,20.5868,73200.0
2011-02-22 09:50:00,34.59,34.87,34.59,34.81,87000.0,20.5927,20.7594,20.5927,20.7237,87000.0
2011-02-22 10:00:00,34.81,34.89,34.72,34.84,61650.0,20.7237,20.7713,20.6701,20.7416,61650.0
2011-02-22 10:10:00,34.85,35.03,34.85,34.93,91950.0,20.7475,20.8547,20.7475,20.7951,91950.0
2011-02-22 10:20:00,34.94,34.95,34.85,34.87,72900.0,20.8011,20.8071,20.7475,20.7594,72900.0
2011-02-22 10:30:00,34.88,34.93,34.79,34.89,68400.0,20.7654,20.7951,20.7118,20.7713,68400.0
2011-02-22 10:40:00,34.88,35.01,34.86,34.98,39150.0,20.7654,20.8428,20.7535,20.8249,39150.0
2011-02-22 10:50:00,34.97,34.98,34.85,34.85,58800.0,20.819,20.8249,20.7475,20.7475,58800.0
2011-02-22 11:00:00,34.85,34.85,34.77,34.79,41700.0,20.7475,20.7475,20.6999,20.7118,41700.0
2011-02-22 11:10:00,34.8,34.81,34.63,34.64,76200.0,20.7178,20.7237,20.6165,20.6225,76200.0
2011-02-22 11:20:00,34.63,34.65,34.57,34.61,95100.0,20.6165,20.6285,20.5808,20.6046,95100.0
2011-02-22 11:30:00,34.61,34.61,34.55,34.57,56700.0,20.6046,20.6046,20.5689,20.5808,56700.0
2011-02-22 11:40:00,34.57,34.7,34.55,34.67,75300.0,20.5808,20.6582,20.5689,20.6404,75300.0
2011-02-22 11:50:00,34.67,34.68,34.57,34.63,77100.0,20.6404,20.6463,20.5808,20.6165,77100.0
2011-02-22 12:00:00,34.64,34.66,34.57,34.6,27300.0,20.6225,20.6344,20.5808,20.5987,27300.0
2011-02-22 12:10:00,34.61,34.63,34.56,34.62,46950.0,20.6046,20.6165,20.5749,20.6106,46950.0
2011-02-22 12:20:00,34.63,34.65,34.56,34.58,42300.0,20.6165,20.6285,20.5749,20.5868,42300.0
2011-02-22 12:30:00,34.58,34.58,34.47,34.47,35550.0,20.5868,20.5868,20.5213,20.5213,35550.0
2011-02-22 12:40:00,34.46,34.49,34.36,34.37,58350.0,20.5153,20.5332,20.4558,20.4618,58350.0
2011-02-22 12:50:00,34.36,34.36,34.28,34.35,34050.0,20.4558,20.4558,20.4082,20.4498,34050.0
2011-02-22 13:00:00,34.34,34.35,34.28,34.32,51900.0,20.4439,20.4498,20.4082,20.432,51900.0
2011-02-22 13:10:00,34.31,34.33,34.21,34.21,64950.0,20.426,20.4379,20.3665,20.3665,64950.0
2011-02-22 13:20:00,34.21,34.21,34.12,34.16,66150.0,20.3665,20.3665,20.3129,20.3367,66150.0
2011-02-22 13:30:00,34.17,34.2,34.11,34.17,43650.0,20.3427,20.3605,20.307,20.3427,43650.0
2011-02-22 13:40:00,34.17,34.21,34.07,34.08,79950.0,20.3427,20.3665,20.2832,20.2891,79950.0
2011-02-22 13:50:00,34.08,34.18,34.06,34.13,100950.0,20.2891,20.3486,20.2772,20.3189,100950.0
2011-02-22 14:00:00,34.15,34.19,34.06,34.12,52950.0,20.3308,20.3546,20.2772,20.3129,52950.0
2011-02-22 14:10:00,34.11,34.13,34.03,34.05,48000.0,20.307,20.3189,20.2593,20.2712,48000.0
2011-02-22 14:20:00,34.05,34.15,34.04,34.13,41850.0,20.2712,20.3308,20.2653,20.3189,41850.0
2011-02-22 14:30:00,34.12,34.21,34.12,34.17,56400.0,20.3129,20.3665,20.3129,20.3427,56400.0
2011-02-22 14:40:00,34.17,34.22,34.13,34.22,48750.0,20.3427,20.3725,20.3189,20.3725,48750.0
2011-02-22 14:50:00,34.21,34.22,34.15,34.15,43200.0,20.3665,20.3725,20.3308,20.3308,43200.0
2011-02-22 15:00:00,34.15,34.19,34.07,34.11,69600.0,20.3308,20.3546,20.2832,20.307,69600.0
2011-02-22 15:10:00,34.11,34.14,34.02,34.03,70050.0,20.307,20.3248,20.2534,20.2593,70050.0
2011-02-22 15:20:00,34.03,34.05,33.97,33.97,83550.0,20.2593,20.2712,20.2236,20.2236,83550.0
2011-02-22 15:30:00,33.98,34.04,33.94,33.98,110250.0,20.2296,20.2653,20.2058,20.2296,110250.0
2011-02-22 15:40:00,33.97,34.03,33.97,33.98,184350.0,20.2236,20.2593,20.2236,20.2296,184350.0
2011-02-22 15:50:00,33.98,34.02,33.96,34.0,343950.0,20.2296,20.2534,20.2177,20.2415,343950.0
2011-02-23 09:30:00,34.07,34.13,33.98,34.03,197400.0,20.2832,20.3189,20.2296,20.2593,197400.0
2011-02-23 09:40:00,34.02,34.13,33.84,33.88,98100.0,20.2534,20.3189,20.1462,20.17,98100.0
2011-02-23 09:50:00,33.89,33.95,33.79,33.85,74400.0,20.176,20.2117,20.1165,20.1522,74400.0
2011-02-23 10:00:00,33.83,33.94,33.71,33.72,97200.0,20.1403,20.2058,20.0688,20.0748,97200.0
2011-02-23 10:10:00,33.71,33.73,33.61,33.63,130800.0,20.0688,20.0807,20.0093,20.0212,130800.0
2011-02-23 10:20:00,33.63,33.73,33.61,33.71,146550.0,20.0212,20.0807,20.0093,20.0688,146550.0
2011-02-23 10:30:00,33.68,33.75,33.5,33.52,86850.0,20.051,20.0926,19.9438,19.9557,86850.0
2011-02-23 10:40:00,33.51,33.8,33.43,33.47,84450.0,19.9498,20.1224,19.9021,19.926,84450.0
2011-02-23 10:50:00,33.47,33.73,33.46,33.51,108000.0,19.926,20.0807,19.92,19.9498,108000.0
2011-02-23 11:00:00,33.51,33.64,33.48,33.6,52800.0,19.9498,20.0272,19.9319,20.0033,52800.0
2011-02-23 11:10:00,33.61,33.61,33.46,33.51,101550.0,20.0093,20.0093,19.92,19.9498,101550.0
2011-02-23 11:20:00,33.53,33.57,33.5,33.51,40800.0,19.9617,19.9855,19.9438,19.9498,40800.0
2011-02-23 11:30:00,33.51,33.57,33.45,33.46,141450.0,19.9498,19.9855,19.914,19.92,141450.0
2011-02-23 11:40:00,33.47,33.49,33.43,33.44,69000.0,19.926,19.9379,19.9021,19.9081,69000.0
2011-02-23 11:50:00,33.43,33.49,33.35,33.36,64500.0,19.9021,19.9379,19.8545,19.8605,64500.0
2011-02-23 12:00:00,33.37,33.37,33.12,33.13,124650.0,19.8664,19.8664,19.7176,19.7235,124650.0
2011-02-23 12:10:00,33.12,33.19,33.09,33.09,102000.0,19.7176,19.7593,19.6997,19.6997,102000.0
2011-02-23 12:20:00,33.09,33.25,33.05,33.25,94800.0,19.6997,19.795,19.6759,19.795,94800.0
2011-02-23 12:30:00,33.25,33.33,33.21,33.29,63000.0,19.795,19.8426,19.7712,19.8188,63000.0
2011-02-23 12:40:00,33.3,33.33,33.15,33.17,70050.0,19.8247,19.8426,19.7354,19.7474,70050.0
2011-02-23 12:50:00,33.17,33.25,33.11,33.23,90150.0,19.7474,19.795,19.7116,19.7831,90150.0
2011-02-23 13:00:00,33.23,33.23,33.11,33.11,71250.0,19.7831,19.7831,19.7116,19.7116,71250.0
2011-02-23 13:10:00,33.11,33.13,32.97,32.99,129450.0,19.7116,19.7235,19.6283,19.6402,129450.0
2011-02-23 13:20:00,32.99,33.18,32.95,33.11,78000.0,19.6402,19.7533,19.6164,19.7116,78000.0
2011-02-23 13:30:00,33.11,33.17,33.05,33.15,68400.0,19.7116,19.7474,19.6759,19.7354,68400.0
2011-02-23 13:40:00,33.15,33.21,33.07,33.11,121650.0,19.7354,19.7712,19.6878,19.7116,121650.0
2011-02-23 13:50:00,33.1,33.23,33.1,33.15,154200.0,19.7057,19.7831,19.7057,19.7354,154200.0
2011-02-23 14:00:00,33.15,33.25,33.14,33.22,84450.0,19.7354,19.795,19.7295,19.7771,84450.0
2011-02-23 14:10:00,33.22,33.23,33.12,33.22,140700.0,19.7771,19.7831,19.7176,19.7771,140700.0
2011-02-23 14:20:00,33.22,33.31,33.21,33.27,100200.0,19.7771,19.8307,19.7712,19.8069,100200.0
2011-02-23 14:30:00,33.27,33.38,33.24,33.24,153000.0,19.8069,19.8724,19.789,19.789,153000.0
2011-02-23 14:40:00,33.24,33.27,33.15,33.19,102750.0,19.789,19.8069,19.7354,19.7593,102750.0
2011-02-23 14:50:00,33.18,33.29,33.16,33.27,75750.0,19.7533,19.8188,19.7414,19.8069,75750.0
2011-02-23 15:00:00,33.29,33.36,33.27,33.27,142050.0,19.8188,19.8605,19.8069,19.8069,142050.0
2011-02-23 15:10:00,33.27,33.34,33.23,33.27,138450.0,19.8069,19.8486,19.7831,19.8069,138450.0
2011-02-23 15:20:00,33.27,33.43,33.27,33.37,124350.0,19.8069,19.9021,19.8069,19.8664,124350.0
2011-02-23 15:30:00,33.37,33.4,33.31,33.39,250950.0,19.8664,19.8843,19.8307,19.8783,250950.0
2011-02-23 15:40:00,33.4,33.4,33.19,33.28,203850.0,19.8843,19.8843,19.7593,19.8128,203850.0
2011-02-23 15:50:00,33.27,33.3,33.22,33.23,335850.0,19.8069,19.8247,19.7771,19.7831,335850.0
2011-02-24 09:30:00,33.21,33.39,33.02,33.35,201600.0,19.7712,19.8783,19.658,19.8545,201600.0
2011-02-24 09:40:00,33.35,33.42,33.29,33.36,129000.0,19.8545,19.8962,19.8188,19.8605,129000.0
2011-02-24 09:50:00,33.36,33.39,33.23,33.35,80250.0,19.8605,19.8783,19.7831,19.8545,80250.0
2011-02-24 10:00:00,33.33,33.41,33.23,33.41,63900.0,19.8426,19.8902,19.7831,19.8902,63900.0
2011-02-24 10:10:00,33.39,33.51,33.31,33.49,61650.0,19.8783,19.9498,19.8307,19.9379,61650.0
2011-02-24 10:20:00,33.49,33.56,33.41,33.45,43650.0,19.9379,19.9795,19.8902,19.914,43650.0
2011-02-24 10:30:00,33.45,33.45,33.26,33.26,56250.0,19.914,19.914,19.8009,19.8009,56250.0
2011-02-24 10:40:00,33.26,33.3,33.16,33.21,48000.0,19.8009,19.8247,19.7414,19.7712,48000.0
2011-02-24 10:50:00,33.21,33.27,33.18,33.2,44550.0,19.7712,19.8069,19.7533,19.7652,44550.0
2011-02-24 11:00:00,33.21,33.3,33.18,33.29,38550.0,19.7712,19.8247,19.7533,19.8188,38550.0
2011-02-24 11:10:00,33.28,33.31,33.15,33.19,55800.0,19.8128,19.8307,19.7354,19.7593,55800.0
2011-02-24 11:20:00,33.19,33.27,33.15,33.24,68400.0,19.7593,19.8069,19.7354,19.789,68400.0
2011-02-24 11:30:00,33.25,33.25,33.12,33.17,46800.0,19.795,19.795,19.7176,19.7474,46800.0
2011-02-24 11:40:00,33.17,33.19,32.99,33.06,80100.0,19.7474,19.7593,19.6402,19.6819,80100.0
2011-02-24 11:50:00,33.05,33.19,33.05,33.17,30000.0,19.6759,19.7593,19.6759,19.7474,30000.0
2011-02-24 12:00:00,33.17,33.19,33.03,33.07,49650.0,19.7474,19.7593,19.664,19.6878,49650.0
2011-02-24 12:10:00,33.07,33.21,33.07,33.21,42000.0,19.6878,19.7712,19.6878,19.7712,42000.0
2011-02-24 12:20:00,33.21,33.21,33.07,33.09,45900.0,19.7712,19.7712,19.6878,19.6997,45900.0
2011-02-24 12:30:00,33.1,33.14,32.97,33.09,96000.0,19.7057,19.7295,19.6283,19.6997,96000.0
2011-02-24 12:40:00,33.09,33.09,32.97,33.0,42150.0,19.6997,19.6997,19.6283,19.6461,42150.0
2011-02-24 12:50:00,33.0,33.12,32.97,33.11,45600.0,19.6461,19.7176,19.6283,19.7116,45600.0
2011-02-24 13:00:00,33.09,33.21,33.05,33.08,277650.0,19.6997,19.7712,19.6759,19.6938,277650.0
2011-02-24 13:10:00,33.07,33.16,33.05,33.13,75600.0,19.6878,19.7414,19.6759,19.7235,75600.0
2011-02-24 13:20:00,33.13,33.13,32.98,33.02,49350.0,19.7235,19.7235,19.6342,19.658,49350.0
2011-02-24 13:30:00,33.01,33.13,33.01,33.13,40500.0,19.6521,19.7235,19.6521,19.7235,40500.0
2011-02-24 13:40:00,33.13,33.13,32.86,32.89,91800.0,19.7235,19.7235,19.5628,19.5807,91800.0
2011-02-24 13:50:00,32.89,32.95,32.84,32.94,105450.0,19.5807,19.6164,19.5509,19.6104,105450.0
2011-02-24 14:00:00,32.94,33.03,32.93,33.01,51000.0,19.6104,19.664,19.6045,19.6521,51000.0
2011-02-24 14:10:00,33.01,33.15,33.0,33.11,149100.0,19.6521,19.7354,19.6461,19.7116,149100.0
2011-02-24 14:20:00,33.11,33.21,33.11,33.16,168000.0,19.7116,19.7712,19.7116,19.7414,168000.0
2011-02-24 14:30:00,33.14,33.28,33.09,33.21,96450.0,19.7295,19.8128,19.6997,19.7712,96450.0
2011-02-24 14:40:00,33.22,33.23,33.11,33.22,89250.0,19.7771,19.7831,19.7116,19.7771,89250.0
2011-02-24 14:50:00,33.19,33.21,33.1,33.21,39150.0,19.7593,19.7712,19.7057,19.7712,39150.0
2011-02-24 15:00:00,33.21,33.33,33.18,33.33,124200.0,19.7712,19.8426,19.7533,19.8426,124200.0
2011-02-24 15:10:00,33.33,33.35,33.27,33.33,135600.0,19.8426,19.8545,19.8069,19.8426,135600.0
2011-02-24 15:20:00,33.33,33.39,33.33,33.38,119100.0,19.8426,19.8783,19.8426,19.8724,119100.0
2011-02-24 15:30:00,33.38,33.49,33.37,33.37,198450.0,19.8724,19.9379,19.8664,19.8664,198450.0
2011-02-24 15:40:00,33.37,33.4,33.31,33.32,85650.0,19.8664,19.8843,19.8307,19.8367,85650.0
2011-02-24 15:50:00,33.31,33.35,33.28,33.29,210600.0,19.8307,19.8545,19.8128,19.8188,210600.0
2011-02-25 09:30:00,33.53,33.53,33.27,33.39,143700.0,19.9617,19.9617,19.8069,19.8783,143700.0
2011-02-25 09:40:00,33.38,33.48,33.24,33.32,188250.0,19.8724,19.9319,19.789,19.8367,188250.0
2011-02-25 09:50:00,33.31,33.31,33.2,33.3,131100.0,19.8307,19.8307,19.7652,19.8247,131100.0
2011-02-25 10:00:00,33.29,33.46,33.29,33.4,87150.0,19.8188,19.92,19.8188,19.8843,87150.0
2011-02-25 10:10:00,33.39,33.43,33.29,33.29,42750.0,19.8783,19.9021,19.8188,19.8188,42750.0
2011-02-25 10:20:00,33.27,33.4,33.25,33.37,31500.0,19.8069,19.8843,19.795,19.8664,31500.0
2011-02-25 10:30:00,33.38,33.41,33.29,33.41,38400.0,19.8724,19.8902,19.8188,19.8902,38400.0
2011-02-25 10:40:00,33.41,33.54,33.41,33.51,50850.0,19.8902,19.9676,19.8902,19.9498,50850.0
2011-02-25 10:50:00,33.48,33.49,33.41,33.47,26550.0,19.9319,19.9379,19.8902,19.926,26550.0
2011-02-25 11:00:00,33.47,33.51,33.45,33.49,31500.0,19.926,19.9498,19.914,19.9379,31500.0
2011-02-25 11:10:00,33.49,33.56,33.46,33.49,54150.0,19.9379,19.9795,19.92,19.9379,54150.0
2011-02-25 11:20:00,33.5,33.52,33.37,33.39,45300.0,19.9438,19.9557,19.8664,19.8783,45300.0
2011-02-25 11:30:00,33.4,33.46,33.37,33.42,35550.0,19.8843,19.92,19.8664,19.8962,35550.0
2011-02-25 11:40:00,33.41,33.41,33.29,33.34,165900.0,19.8902,19.8902,19.8188,19.8486,165900.0
2011-02-25 11:50:00,33.34,33.39,33.31,33.39,84000.0,19.8486,19.8783,19.8307,19.8783,84000.0
2011-02-25 12:00:00,33.39,33.45,33.38,33.4,70500.0,19.8783,19.914,19.8724,19.8843,70500.0
2011-02-25 12:10:00,33.4,33.43,33.37,33.39,36900.0,19.8843,19.9021,19.8664,19.8783,36900.0
2011-02-25 12:20:00,33.39,33.49,33.37,33.48,16050.0,19.8783,19.9379,19.8664,19.9319,16050.0
2011-02-25 12:30:00,33.47,33.52,33.41,33.42,36450.0,19.926,19.9557,19.8902,19.8962,36450.0
2011-02-25 12:40:00,33.43,33.48,33.41,33.45,38100.0,19.9021,19.9319,19.8902,19.914,38100.0
2011-02-25 12:50:00,33.46,33.46,33.4,33.45,14400.0,19.92,19.92,19.8843,19.914,14400.0
2011-02-25 13:00:00,33.44,33.45,33.41,33.45,13650.0,19.9081,19.914,19.8902,19.914,13650.0
2011-02-25 13:10:00,33.45,33.47,33.42,33.47,62700.0,19.914,19.926,19.8962,19.926,62700.0
2011-02-25 13:20:00,33.47,33.48,33.41,33.43,52350.0,19.926,19.9319,19.8902,19.9021,52350.0
2011-02-25 13:30:00,33.43,33.43,33.37,33.42,17850.0,19.9021,19.9021,19.8664,19.8962,17850.0
2011-02-25 13:40:00,33.42,33.46,33.41,33.43,37650.0,19.8962,19.92,19.8902,19.9021,37650.0
2011-02-25 13:50:00,33.42,33.42,33.37,33.4,21600.0,19.8962,19.8962,19.8664,19.8843,21600.0
2011-02-25 14:00:00,33.39,33.49,33.39,33.49,35100.0,19.8783,19.9379,19.8783,19.9379,35100.0
2011-02-25 14:10:00,33.48,33.51,33.43,33.45,26250.0,19.9319,19.9498,19.9021,19.914,26250.0
2011-02-25 14:20:00,33.46,33.48,33.38,33.41,30600.0,19.92,19.9319,19.8724,19.8902,30600.0
2011-02-25 14:30:00,33.41,33.47,33.41,33.43,21900.0,19.8902,19.926,19.8902,19.9021,21900.0
2011-02-25 14:40:00,33.43,33.48,33.43,33.45,24750.0,19.9021,19.9319,19.9021,19.914,24750.0
2011-02-25 14:50:00,33.45,33.47,33.39,33.45,40350.0,19.914,19.926,19.8783,19.914,40350.0
2011-02-25 15:00:00,33.45,33.47,33.43,33.47,28050.0,19.914,19.926,19.9021,19.926,28050.0
2011-02-25 15:10:00,33.47,33.51,33.44,33.45,34500.0,19.926,19.9498,19.9081,19.914,34500.0
2011-02-25 15:20:00,33.44,33.47,33.41,33.45,31650.0,19.9081,19.926,19.8902,19.914,31650.0
2011-02-25 15:30:00,33.45,33.49,33.44,33.47,53400.0,19.914,19.9379,19.9081,19.926,53400.0
2011-02-25 15:40:00,33.46,33.46,33.41,33.41,113400.0,19.92,19.92,19.8902,19.8902,113400.0
2011-02-25 15:50:00,33.41,33.47,33.39,33.41,216450.0,19.8902,19.926,19.8783,19.8902,216450.0
2011-02-28 09:30:00,33.61,33.81,33.52,33.63,160500.0,20.0093,20.1284,19.9557,20.0212,160500.0
2011-02-28 09:40:00,33.61,33.61,33.43,33.55,121500.0,20.0093,20.0093,19.9021,19.9736,121500.0
2011-02-28 09:50:00,33.55,33.56,33.46,33.5,76200.0,19.9736,19.9795,19.92,19.9438,76200.0
2011-02-28 10:00:00,33.51,33.56,33.41,33.42,73800.0,19.9498,19.9795,19.8902,19.8962,73800.0
2011-02-28 10:10:00,33.42,33.53,33.39,33.53,71100.0,19.8962,19.9617,19.8783,19.9617,71100.0
2011-02-28 10:20:00,33.53,33.56,33.49,33.5,50850.0,19.9617,19.9795,19.9379,19.9438,50850.0
2011-02-28 10:30:00,33.51,33.57,33.45,33.46,61800.0,19.9498,19.9855,19.914,19.92,61800.0
2011-02-28 10:40:00,33.47,33.47,33.37,33.39,49800.0,19.926,19.926,19.8664,19.8783,49800.0
2011-02-28 10:50:00,33.39,33.48,33.33,33.47,47400.0,19.8783,19.9319,19.8426,19.926,47400.0
2011-02-28 11:00:00,33.47,33.48,33.41,33.48,39000.0,19.926,19.9319,19.8902,19.9319,39000.0
2011-02-28 11:10:00,33.48,33.51,33.46,33.47,44700.0,19.9319,19.9498,19.92,19.926,44700.0
2011-02-28 11:20:00,33.47,33.47,33.33,33.33,46050.0,19.926,19.926,19.8426,19.8426,46050.0
2011-02-28 11:30:00,33.33,33.37,33.27,33.28,61350.0,19.8426,19.8664,19.8069,19.8128,61350.0
2011-02-28 11:40:00,33.27,33.33,33.27,33.33,38850.0,19.8069,19.8426,19.8069,19.8426,38850.0
2011-02-28 11:50:00,33.33,33.33,33.31,33.32,41850.0,19.8426,19.8426,19.8307,19.8367,41850.0
2011-02-28 12:00:00,33.32,33.33,33.29,33.31,25200.0,19.8367,19.8426,19.8188,19.8307,25200.0
2011-02-28 12:10:00,33.31,33.33,33.31,33.31,31350.0,19.8307,19.8426,19.8307,19.8307,31350.0
2011-02-28 12:20:00,33.33,33.33,33.3,33.33,30300.0,19.8426,19.8426,19.8247,19.8426,30300.0
2011-02-28 12:30:00,33.33,33.33,33.29,33.3,37650.0,19.8426,19.8426,19.8188,19.8247,37650.0
2011-02-28 12:40:00,33.3,33.32,33.25,33.25,47550.0,19.8247,19.8367,19.795,19.795,47550.0
2011-02-28 12:50:00,33.25,33.27,33.18,33.23,58650.0,19.795,19.8069,19.7533,19.7831,58650.0
2011-02-28 13:00:00,33.21,33.21,33.06,33.07,77850.0,19.7712,19.7712,19.6819,19.6878,77850.0
2011-02-28 13:10:00,33.06,33.08,33.03,33.08,108600.0,19.6819,19.6938,19.664,19.6938,108600.0
2011-02-28 13:20:00,33.07,33.1,33.01,33.07,54300.0,19.6878,19.7057,19.6521,19.6878,54300.0
2011-02-28 13:30:00,33.07,33.13,33.06,33.12,48300.0,19.6878,19.7235,19.6819,19.7176,48300.0
2011-02-28 13:40:00,33.11,33.14,33.1,33.11,31950.0,19.7116,19.7295,19.7057,19.7116,31950.0
2011-02-28 13:50:00,33.12,33.16,33.11,33.12,35700.0,19.7176,19.7414,19.7116,19.7176,35700.0
2011-02-28 14:00:00,33.11,33.12,33.05,33.08,45450.0,19.7116,19.7176,19.6759,19.6938,45450.0
2011-02-28 14:10:00,33.08,33.11,33.07,33.1,62700.0,19.6938,19.7116,19.6878,19.7057,62700.0
2011-02-28 14:20:00,33.1,33.16,33.1,33.15,73350.0,19.7057,19.7414,19.7057,19.7354,73350.0
2011-02-28 14:30:00,33.16,33.19,33.13,33.17,55350.0,19.7414,19.7593,19.7235,19.7474,55350.0
2011-02-28 14:40:00,33.17,33.2,33.17,33.18,32400.0,19.7474,19.7652,19.7474,19.7533,32400.0
2011-02-28 14:50:00,33.18,33.24,33.16,33.23,34950.0,19.7533,19.789,19.7414,19.7831,34950.0
2011-02-28 15:00:00,33.23,33.23,33.21,33.21,47100.0,19.7831,19.7831,19.7712,19.7712,47100.0
2011-02-28 15:10:00,33.21,33.27,33.21,33.26,46050.0,19.7712,19.8069,19.7712,19.8009,46050.0
2011-02-28 15:20:00,33.26,33.33,33.26,33.33,49950.0,19.8009,19.8426,19.8009,19.8426,49950.0
2011-02-28 15:30:00,33.33,33.34,33.33,33.33,104700.0,19.8426,19.8486,19.8426,19.8426,104700.0
2011-02-28 15:40:00,33.33,33.33,33.24,33.3,114000.0,19.8426,19.8426,19.789,19.8247,114000.0
2011-02-28 15:50:00,33.31,33.42,33.31,33.42,313350.0,19.8307,19.8962,19.8307,19.8962,313350.0
2011-03-01 09:30:00,33.48,33.6,33.47,33.49,82650.0,19.9319,20.0033,19.926,19.9379,82650.0
2011-03-01 09:40:00,33.46,33.49,33.39,33.47,86100.0,19.92,19.9379,19.8783,19.926,86100.0
2011-03-01 09:50:00,33.49,33.5,33.34,33.41,94050.0,19.9379,19.9438,19.8486,19.8902,94050.0
2011-03-01 10:00:00,33.38,33.52,33.22,33.37,48900.0,19.8724,19.9557,19.7771,19.8664,48900.0
2011-03-01 10:10:00,33.35,33.35,33.09,33.14,54150.0,19.8545,19.8545,19.6997,19.7295,54150.0
2011-03-01 10:20:00,33.16,33.22,33.04,33.05,72450.0,19.7414,19.7771,19.67,19.6759,72450.0
2011-03-01 10:30:00,33.03,33.1,32.94,33.09,37650.0,19.664,19.7057,19.6104,19.6997,37650.0
2011-03-01 10:40:00,33.07,33.17,33.05,33.05,54900.0,19.6878,19.7474,19.6759,19.6759,54900.0
2011-03-01 10:50:00,33.05,33.27,33.05,33.25,57600.0,19.6759,19.8069,19.6759,19.795,57600.0
2011-03-01 11:00:00,33.25,33.35,33.25,33.25,43950.0,19.795,19.8545,19.795,19.795,43950.0
2011-03-01 11:10:00,33.25,33.3,33.19,33.3,32850.0,19.795,19.8247,19.7593,19.8247,32850.0
2011-03-01 11:20:00,33.31,33.33,33.13,33.13,28200.0,19.8307,19.8426,19.7235,19.7235,28200.0
2011-03-01 11:30:00,33.11,33.12,32.99,33.0,48000.0,19.7116,19.7176,19.6402,19.6461,48000.0
2011-03-01 11:40:00,32.99,33.09,32.93,32.93,40500.0,19.6402,19.6997,19.6045,19.6045,40500.0
2011-03-01 11:50:00,32.94,32.95,32.79,32.81,77100.0,19.6104,19.6164,19.5211,19.533,77100.0
2011-03-01 12:00:00,32.8,32.8,32.72,32.77,94500.0,19.5271,19.5271,19.4794,19.5092,94500.0
2011-03-01 12:10:00,32.77,32.79,32.68,32.72,101700.0,19.5092,19.5211,19.4556,19.4794,101700.0
2011-03-01 12:20:00,32.73,32.75,32.64,32.64,123300.0,19.4854,19.4973,19.4318,19.4318,123300.0
2011-03-01 12:30:00,32.65,32.68,32.63,32.65,120150.0,19.4378,19.4556,19.4259,19.4378,120150.0
2011-03-01 12:40:00,32.65,32.73,32.65,32.67,97800.0,19.4378,19.4854,19.4378,19.4497,97800.0
2011-03-01 12:50:00,32.67,32.7,32.63,32.65,50850.0,19.4497,19.4675,19.4259,19.4378,50850.0
2011-03-01 13:00:00,32.65,32.69,32.57,32.68,73350.0,19.4378,19.4616,19.3901,19.4556,73350.0
2011-03-01 13:10:00,32.67,32.79,32.66,32.74,100500.0,19.4497,19.5211,19.4437,19.4914,100500.0
2011-03-01 13:20:00,32.73,32.73,32.61,32.66,78450.0,19.4854,19.4854,19.414,19.4437,78450.0
2011-03-01 13:30:00,32.65,32.76,32.64,32.71,65100.0,19.4378,19.5033,19.4318,19.4735,65100.0
2011-03-01 13:40:00,32.71,32.72,32.65,32.65,67500.0,19.4735,19.4794,19.4378,19.4378,67500.0
2011-03-01 13:50:00,32.65,32.69,32.59,32.65,74100.0,19.4378,19.4616,19.4021,19.4378,74100.0
2011-03-01 14:00:00,32.65,32.66,32.55,32.6,79350.0,19.4378,19.4437,19.3782,19.408,79350.0
2011-03-01 14:10:00,32.61,32.65,32.53,32.62,105000.0,19.414,19.4378,19.3663,19.4199,105000.0
2011-03-01 14:20:00,32.62,32.63,32.45,32.47,100950.0,19.4199,19.4259,19.3187,19.3306,100950.0
2011-03-01 14:30:00,32.45,32.49,32.39,32.44,78150.0,19.3187,19.3425,19.283,19.3128,78150.0
2011-03-01 14:40:00,32.45,32.52,32.43,32.51,68100.0,19.3187,19.3604,19.3068,19.3544,68100.0
2011-03-01 14:50:00,32.52,32.55,32.45,32.48,113850.0,19.3604,19.3782,19.3187,19.3366,113850.0
2011-03-01 15:00:00,32.49,32.57,32.45,32.49,202200.0,19.3425,19.3901,19.3187,19.3425,202200.0
2011-03-01 15:10:00,32.49,32.64,32.47,32.64,132450.0,19.3425,19.4318,19.3306,19.4318,132450.0
2011-03-01 15:20:00,32.64,32.65,32.53,32.58,163200.0,19.4318,19.4378,19.3663,19.3961,163200.0
2011-03-01 15:30:00,32.57,32.69,32.57,32.68,169650.0,19.3901,19.4616,19.3901,19.4556,169650.0
2011-03-01 15:40:00,32.67,32.73,32.61,32.67,238500.0,19.4497,19.4854,19.414,19.4497,238500.0
2011-03-01 15:50:00,32.69,32.69,32.61,32.67,301800.0,19.4616,19.4616,19.414,19.4497,301800.0
2011-03-02 09:30:00,32.58,32.77,32.48,32.72,160800.0,19.3961,19.5092,19.3366,19.4794,160800.0
2011-03-02 09:40:00,32.71,32.93,32.71,32.76,89400.0,19.4735,19.6045,19.4735,19.5033,89400.0
2011-03-02 09:50:00,32.75,32.81,32.66,32.71,102450.0,19.4973,19.533,19.4437,19.4735,102450.0
2011-03-02 10:00:00,32.72,32.85,32.7,32.74,96900.0,19.4794,19.5568,19.4675,19.4914,96900.0
2011-03-02 10:10:00,32.74,32.74,32.63,32.71,38700.0,19.4914,19.4914,19.4259,19.4735,38700.0
2011-03-02 10:20:00,32.72,32.73,32.61,32.66,59700.0,19.4794,19.4854,19.414,19.4437,59700.0
2011-03-02 10:30:00,32.66,32.8,32.65,32.79,45300.0,19.4437,19.5271,19.4378,19.5211,45300.0
2011-03-02 10:40:00,32.79,32.88,32.76,32.88,198750.0,19.5211,19.5747,19.5033,19.5747,198750.0
2011-03-02 10:50:00,32.88,33.02,32.87,32.99,58350.0,19.5747,19.658,19.5687,19.6402,58350.0
2011-03-02 11:00:00,32.99,33.11,32.99,33.04,55350.0,19.6402,19.7116,19.6402,19.67,55350.0
2011-03-02 11:10:00,33.03,33.05,32.88,32.89,78000.0,19.664,19.6759,19.5747,19.5807,78000.0
2011-03-02 11:20:00,32.9,32.95,32.87,32.9,48000.0,19.5866,19.6164,19.5687,19.5866,48000.0
2011-03-02 11:30:00,32.89,32.9,32.79,32.81,47100.0,19.5807,19.5866,19.5211,19.533,47100.0
2011-03-02 11:40:00,32.82,32.85,32.62,32.69,150450.0,19.539,19.5568,19.4199,19.4616,150450.0
2011-03-02 11:50:00,32.71,32.74,32.39,32.39,108300.0,19.4735,19.4914,19.283,19.283,108300.0
2011-03-02 12:00:00,32.4,32.47,32.35,32.42,131400.0,19.2889,19.3306,19.2592,19.3008,131400.0
2011-03-02 12:10:00,32.43,32.47,32.37,32.43,60000.0,19.3068,19.3306,19.2711,19.3068,60000.0
2011-03-02 12:20:00,32.44,32.57,32.43,32.49,108150.0,19.3128,19.3901,19.3068,19.3425,108150.0
2011-03-02 12:30:00,32.49,32.59,32.47,32.58,54600.0,19.3425,19.4021,19.3306,19.3961,54600.0
2011-03-02 12:40:00,32.57,32.61,32.55,32.57,74850.0,19.3901,19.414,19.3782,19.3901,74850.0
2011-03-02 12:50:00,32.57,32.65,32.57,32.63,61650.0,19.3901,19.4378,19.3901,19.4259,61650.0
2011-03-02 13:00:00,32.63,32.66,32.55,32.55,103800.0,19.4259,19.4437,19.3782,19.3782,103800.0
2011-03-02 13:10:00,32.55,32.61,32.49,32.53,55500.0,19.3782,19.414,19.3425,19.3663,55500.0
2011-03-02 13:20:00,32.53,32.59,32.53,32.55,37200.0,19.3663,19.4021,19.3663,19.3782,37200.0
2011-03-02 13:30:00,32.55,32.59,32.53,32.57,62550.0,19.3782,19.4021,19.3663,19.3901,62550.0
2011-03-02 13:40:00,32.57,32.57,32.44,32.49,60900.0,19.3901,19.3901,19.3128,19.3425,60900.0
2011-03-02 13:50:00,32.49,32.52,32.42,32.47,52500.0,19.3425,19.3604,19.3008,19.3306,52500.0
2011-03-02 14:00:00,32.47,32.54,32.38,32.54,46800.0,19.3306,19.3723,19.277,19.3723,46800.0
2011-03-02 14:10:00,32.54,32.63,32.53,32.55,47250.0,19.3723,19.4259,19.3663,19.3782,47250.0
2011-03-02 14:20:00,32.55,32.59,32.49,32.53,47550.0,19.3782,19.4021,19.3425,19.3663,47550.0
2011-03-02 14:30:00,32.53,32.65,32.51,32.61,53700.0,19.3663,19.4378,19.3544,19.414,53700.0
2011-03-02 14:40:00,32.61,32.68,32.61,32.65,49800.0,19.414,19.4556,19.414,19.4378,49800.0
2011-03-02 14:50:00,32.64,32.67,32.61,32.62,56250.0,19.4318,19.4497,19.414,19.4199,56250.0
2011-03-02 15:00:00,32.62,32.73,32.62,32.71,40200.0,19.4199,19.4854,19.4199,19.4735,40200.0
2011-03-02 15:10:00,32.71,32.73,32.66,32.67,34200.0,19.4735,19.4854,19.4437,19.4497,34200.0
2011-03-02 15:20:00,32.67,32.71,32.61,32.61,61800.0,19.4497,19.4735,19.414,19.414,61800.0
2011-03-02 15:30:00,32.61,32.62,32.56,32.59,82050.0,19.414,19.4199,19.3842,19.4021,82050.0
2011-03-02 15:40:00,32.59,32.61,32.53,32.59,148200.0,19.4021,19.414,19.3663,19.4021,148200.0
2011-03-02 15:50:00,32.59,32.6,32.51,32.57,201450.0,19.4021,19.408,19.3544,19.3901,201450.0
2011-03-03 09:30:00,32.98,33.3,32.96,33.21,111000.0,19.6342,19.8247,19.6223,19.7712,111000.0
2011-03-03 09:40:00,33.2,33.51,33.16,33.45,71100.0,19.7652,19.9498,19.7414,19.914,71100.0
2011-03-03 09:50:00,33.47,33.53,33.31,33.31,92100.0,19.926,19.9617,19.8307,19.8307,92100.0
2011-03-03 10:00:00,33.31,33.33,33.22,33.29,55350.0,19.8307,19.8426,19.7771,19.8188,55350.0
2011-03-03 10:10:00,33.3,33.35,33.25,33.27,58500.0,19.8247,19.8545,19.795,19.8069,58500.0
2011-03-03 10:20:00,33.27,33.34,33.24,33.33,153450.0,19.8069,19.8486,19.789,19.8426,153450.0
2011-03-03 10:30:00,33.33,33.38,33.27,33.38,104400.0,19.8426,19.8724,19.8069,19.8724,104400.0
2011-03-03 10:40:00,33.38,33.55,33.37,33.49,84600.0,19.8724,19.9736,19.8664,19.9379,84600.0
2011-03-03 10:50:00,33.48,33.55,33.43,33.49,47250.0,19.9319,19.9736,19.9021,19.9379,47250.0
2011-03-03 11:00:00,33.53,33.63,33.44,33.56,43650.0,19.9617,20.0212,19.9081,19.9795,43650.0
2011-03-03 11:10:00,33.56,33.68,33.49,33.67,107700.0,19.9795,20.051,19.9379,20.045,107700.0
2011-03-03 11:20:00,33.67,33.69,33.61,33.63,66450.0,20.045,20.0569,20.0093,20.0212,66450.0
2011-03-03 11:30:00,33.63,33.65,33.57,33.59,37500.0,20.0212,20.0331,19.9855,19.9974,37500.0
2011-03-03 11:40:00,33.59,33.63,33.57,33.63,60450.0,19.9974,20.0212,19.9855,20.0212,60450.0
2011-03-03 11:50:00,33.62,33.69,33.58,33.68,63750.0,20.0153,20.0569,19.9914,20.051,63750.0
2011-03-03 12:00:00,33.69,33.69,33.65,33.67,67800.0,20.0569,20.0569,20.0331,20.045,67800.0
2011-03-03 12:10:00,33.67,33.67,33.6,33.62,43050.0,20.045,20.045,20.0033,20.0153,43050.0
2011-03-03 12:20:00,33.63,33.67,33.63,33.64,47850.0,20.0212,20.045,20.0212,20.0272,47850.0
2011-03-03 12:30:00,33.64,33.66,33.61,33.62,23700.0,20.0272,20.0391,20.0093,20.0153,23700.0
2011-03-03 12:40:00,33.63,33.64,33.58,33.59,45600.0,20.0212,20.0272,19.9914,19.9974,45600.0
2011-03-03 12:50:00,33.6,33.6,33.54,33.55,34500.0,20.0033,20.0033,19.9676,19.9736,34500.0
2011-03-03 13:00:00,33.55,33.57,33.5,33.51,61050.0,19.9736,19.9855,19.9438,19.9498,61050.0
2011-03-03 13:10:00,33.51,33.53,33.51,33.51,29250.0,19.9498,19.9617,19.9498,19.9498,29250.0
2011-03-03 13:20:00,33.51,33.58,33.5,33.5,52050.0,19.9498,19.9914,19.9438,19.9438,52050.0
2011-03-03 13:30:00,33.51,33.57,33.48,33.53,51600.0,19.9498,19.9855,19.9319,19.9617,51600.0
2011-03-03 13:40:00,33.52,33.56,33.51,33.55,35850.0,19.9557,19.9795,19.9498,19.9736,35850.0
2011-03-03 13:50:00,33.55,33.57,33.52,33.53,39000.0,19.9736,19.9855,19.9557,19.9617,39000.0
2011-03-03 14:00:00,33.54,33.6,33.54,33.58,43200.0,19.9676,20.0033,19.9676,19.9914,43200.0
2011-03-03 14:10:00,33.58,33.68,33.58,33.65,44400.0,19.9914,20.051,19.9914,20.0331,44400.0
2011-03-03 14:20:00,33.65,33.65,33.58,33.59,50550.0,20.0331,20.0331,19.9914,19.9974,50550.0
2011-03-03 14:30:00,33.6,33.61,33.57,33.58,66600.0,20.0033,20.0093,19.9855,19.9914,66600.0
2011-03-03 14:40:00,33.57,33.6,33.55,33.56,84900.0,19.9855,20.0033,19.9736,19.9795,84900.0
2011-03-03 14:50:00,33.55,33.6,33.55,33.57,134850.0,19.9736,20.0033,19.9736,19.9855,134850.0
2011-03-03 15:00:00,33.57,33.58,33.54,33.54,91050.0,19.9855,19.9914,19.9676,19.9676,91050.0
2011-03-03 15:10:00,33.55,33.55,33.51,33.53,96750.0,19.9736,19.9736,19.9498,19.9617,96750.0
2011-03-03 15:20:00,33.53,33.55,33.49,33.55,114300.0,19.9617,19.9736,19.9379,19.9736,114300.0
2011-03-03 15:30:00,33.55,33.56,33.49,33.55,118200.0,19.9736,19.9795,19.9379,19.9736,118200.0
2011-03-03 15:40:00,33.53,33.59,33.53,33.56,137850.0,19.9617,19.9974,19.9617,19.9795,137850.0
2011-03-03 15:50:00,33.56,33.56,33.48,33.49,222300.0,19.9795,19.9795,19.9319,19.9379,222300.0
2011-03-04 09:30:00,33.42,33.45,33.01,33.17,130500.0,19.8962,19.914,19.6521,19.7474,130500.0
2011-03-04 09:40:00,33.15,33.2,32.89,32.91,76200.0,19.7354,19.7652,19.5807,19.5926,76200.0
2011-03-04 09:50:00,32.91,33.0,32.79,32.96,95700.0,19.5926,19.6461,19.5211,19.6223,95700.0
2011-03-04 10:00:00,32.96,33.03,32.81,32.82,106500.0,19.6223,19.664,19.533,19.539,106500.0
2011-03-04 10:10:00,32.82,32.85,32.75,32.77,70950.0,19.539,19.5568,19.4973,19.5092,70950.0
2011-03-04 10:20:00,32.77,32.84,32.73,32.83,53700.0,19.5092,19.5509,19.4854,19.5449,53700.0
2011-03-04 10:30:00,32.83,32.94,32.78,32.92,57750.0,19.5449,19.6104,19.5152,19.5985,57750.0
2011-03-04 10:40:00,32.92,32.99,32.91,32.97,57000.0,19.5985,19.6402,19.5926,19.6283,57000.0
2011-03-04 10:50:00,32.97,32.99,32.88,32.98,55350.0,19.6283,19.6402,19.5747,19.6342,55350.0
2011-03-04 11:00:00,32.98,32.98,32.83,32.83,55500.0,19.6342,19.6342,19.5449,19.5449,55500.0
2011-03-04 11:10:00,32.84,32.91,32.8,32.81,49950.0,19.5509,19.5926,19.5271,19.533,49950.0
2011-03-04 11:20:00,32.8,32.83,32.79,32.79,33000.0,19.5271,19.5449,19.5211,19.5211,33000.0
2011-03-04 11:30:00,32.81,32.99,32.8,32.97,66750.0,19.533,19.6402,19.5271,19.6283,66750.0
2011-03-04 11:40:00,32.97,32.99,32.95,32.97,60900.0,19.6283,19.6402,19.6164,19.6283,60900.0
2011-03-04 11:50:00,32.97,33.0,32.81,32.83,51900.0,19.6283,19.6461,19.533,19.5449,51900.0
2011-03-04 12:00:00,32.83,32.87,32.81,32.83,92850.0,19.5449,19.5687,19.533,19.5449,92850.0
2011-03-04 12:10:00,32.83,32.85,32.73,32.73,142350.0,19.5449,19.5568,19.4854,19.4854,142350.0
2011-03-04 12:20:00,32.73,32.76,32.65,32.75,92400.0,19.4854,19.5033,19.4378,19.4973,92400.0
2011-03-04 12:30:00,32.75,32.81,32.69,32.81,80250.0,19.4973,19.533,19.4616,19.533,80250.0
2011-03-04 12:40:00,32.81,32.85,32.78,32.83,73800.0,19.533,19.5568,19.5152,19.5449,73800.0
2011-03-04 12:50:00,32.83,32.84,32.73,32.75,34500.0,19.5449,19.5509,19.4854,19.4973,34500.0
2011-03-04 13:00:00,32.75,32.83,32.75,32.79,36750.0,19.4973,19.5449,19.4973,19.5211,36750.0
2011-03-04 13:10:00,32.79,32.79,32.68,32.69,51300.0,19.5211,19.5211,19.4556,19.4616,51300.0
2011-03-04 13:20:00,32.69,32.72,32.65,32.67,30000.0,19.4616,19.4794,19.4378,19.4497,30000.0
2011-03-04 13:30:00,32.67,32.79,32.67,32.79,45150.0,19.4497,19.5211,19.4497,19.5211,45150.0
2011-03-04 13:40:00,32.79,32.79,32.68,32.68,65700.0,19.5211,19.5211,19.4556,19.4556,65700.0
2011-03-04 13:50:00,32.69,32.73,32.63,32.71,49200.0,19.4616,19.4854,19.4259,19.4735,49200.0
2011-03-04 14:00:00,32.71,32.73,32.61,32.61,45750.0,19.4735,19.4854,19.414,19.414,45750.0
2011-03-04 14:10:00,32.61,32.67,32.6,32.65,51750.0,19.414,19.4497,19.408,19.4378,51750.0
2011-03-04 14:20:00,32.65,32.68,32.63,32.66,42300.0,19.4378,19.4556,19.4259,19.4437,42300.0
2011-03-04 14:30:00,32.65,32.66,32.61,32.62,49350.0,19.4378,19.4437,19.414,19.4199,49350.0
2011-03-04 14:40:00,32.63,32.63,32.58,32.59,42150.0,19.4259,19.4259,19.3961,19.4021,42150.0
2011-03-04 14:50:00,32.58,32.65,32.58,32.62,51750.0,19.3961,19.4378,19.3961,19.4199,51750.0
2011-03-04 15:00:00,32.63,32.74,32.63,32.69,82350.0,19.4259,19.4914,19.4259,19.4616,82350.0
2011-03-04 15:10:00,32.69,32.73,32.64,32.67,72750.0,19.4616,19.4854,19.4318,19.4497,72750.0
2011-03-04 15:20:00,32.66,32.66,32.54,32.59,83850.0,19.4437,19.4437,19.3723,19.4021,83850.0
2011-03-04 15:30:00,32.59,32.69,32.54,32.69,88350.0,19.4021,19.4616,19.3723,19.4616,88350.0
2011-03-04 15:40:00,32.68,32.81,32.65,32.75,223650.0,19.4556,19.533,19.4378,19.4973,223650.0
2011-03-04 15:50:00,32.75,32.87,32.72,32.82,271350.0,19.4973,19.5687,19.4794,19.539,271350.0
2011-03-07 09:30:00,33.37,33.49,33.28,33.45,370650.0,19.8664,19.9379,19.8128,19.914,370650.0
2011-03-07 09:40:00,33.45,33.73,33.43,33.57,305550.0,19.914,20.0807,19.9021,19.9855,305550.0
2011-03-07 09:50:00,33.57,33.59,33.21,33.25,169650.0,19.9855,19.9974,19.7712,19.795,169650.0
2011-03-07 10:00:00,33.24,33.34,33.08,33.11,274800.0,19.789,19.8486,19.6938,19.7116,274800.0
2011-03-07 10:10:00,33.11,33.14,33.01,33.07,205350.0,19.7116,19.7295,19.6521,19.6878,205350.0
2011-03-07 10:20:00,33.07,33.21,33.03,33.17,140250.0,19.6878,19.7712,19.664,19.7474,140250.0
2011-03-07 10:30:00,33.17,33.17,32.87,32.89,129750.0,19.7474,19.7474,19.5687,19.5807,129750.0
2011-03-07 10:40:00,32.89,32.89,32.66,32.76,153300.0,19.5807,19.5807,19.4437,19.5033,153300.0
2011-03-07 10:50:00,32.78,32.83,32.64,32.67,99900.0,19.5152,19.5449,19.4318,19.4497,99900.0
2011-03-07 11:00:00,32.66,32.66,32.37,32.43,211950.0,19.4437,19.4437,19.2711,19.3068,211950.0
2011-03-07 11:10:00,32.43,32.48,32.35,32.42,158700.0,19.3068,19.3366,19.2592,19.3008,158700.0
2011-03-07 11:20:00,32.42,32.49,32.37,32.39,273750.0,19.3008,19.3425,19.2711,19.283,273750.0
2011-03-07 11:30:00,32.39,32.42,32.29,32.33,180600.0,19.283,19.3008,19.2235,19.2473,180600.0
2011-03-07 11:40:00,32.34,32.34,32.16,32.18,118650.0,19.2532,19.2532,19.1461,19.158,118650.0
2011-03-07 11:50:00,32.17,32.22,32.07,32.2,122100.0,19.152,19.1818,19.0925,19.1699,122100.0
2011-03-07 12:00:00,32.19,32.28,32.15,32.27,62700.0,19.1639,19.2175,19.1401,19.2115,62700.0
2011-03-07 12:10:00,32.29,32.35,32.25,32.29,123600.0,19.2235,19.2592,19.1996,19.2235,123600.0
2011-03-07 12:20:00,32.29,32.34,32.21,32.22,104100.0,19.2235,19.2532,19.1758,19.1818,104100.0
2011-03-07 12:30:00,32.21,32.31,32.18,32.27,67350.0,19.1758,19.2354,19.158,19.2115,67350.0
2011-03-07 12:40:00,32.27,32.27,32.18,32.18,73050.0,19.2115,19.2115,19.158,19.158,73050.0
2011-03-07 12:50:00,32.18,32.18,32.04,32.05,124500.0,19.158,19.158,19.0746,19.0806,124500.0
2011-03-07 13:00:00,32.05,32.07,31.97,31.99,140700.0,19.0806,19.0925,19.0329,19.0449,140700.0
2011-03-07 13:10:00,31.99,32.17,31.93,32.11,138450.0,19.0449,19.152,19.0091,19.1163,138450.0
2011-03-07 13:20:00,32.11,32.14,31.99,32.01,94800.0,19.1163,19.1342,19.0449,19.0568,94800.0
2011-03-07 13:30:00,32.0,32.07,31.97,32.02,79500.0,19.0508,19.0925,19.0329,19.0627,79500.0
2011-03-07 13:40:00,32.01,32.09,31.99,32.08,91800.0,19.0568,19.1044,19.0449,19.0984,91800.0
2011-03-07 13:50:00,32.07,32.07,31.93,31.93,107850.0,19.0925,19.0925,19.0091,19.0091,107850.0
2011-03-07 14:00:00,31.93,32.02,31.92,31.99,105450.0,19.0091,19.0627,19.0032,19.0449,105450.0
2011-03-07 14:10:00,31.98,32.09,31.93,32.09,94050.0,19.0389,19.1044,19.0091,19.1044,94050.0
2011-03-07 14:20:00,32.08,32.15,32.0,32.01,178650.0,19.0984,19.1401,19.0508,19.0568,178650.0
2011-03-07 14:30:00,32.01,32.09,31.99,32.03,114600.0,19.0568,19.1044,19.0449,19.0687,114600.0
2011-03-07 14:40:00,32.03,32.09,31.95,32.08,179550.0,19.0687,19.1044,19.021,19.0984,179550.0
2011-03-07 14:50:00,32.08,32.27,32.08,32.23,157950.0,19.0984,19.2115,19.0984,19.1877,157950.0
2011-03-07 15:00:00,32.23,32.27,32.19,32.25,103200.0,19.1877,19.2115,19.1639,19.1996,103200.0
2011-03-07 15:10:00,32.25,32.35,32.24,32.29,134550.0,19.1996,19.2592,19.1937,19.2235,134550.0
2011-03-07 15:20:00,32.29,32.32,32.21,32.27,167250.0,19.2235,19.2413,19.1758,19.2115,167250.0
2011-03-07 15:30:00,32.27,32.37,32.21,32.29,199950.0,19.2115,19.2711,19.1758,19.2235,199950.0
2011-03-07 15:40:00,32.29,32.35,32.27,32.28,164550.0,19.2235,19.2592,19.2115,19.2175,164550.0
2011-03-07 15:50:00,32.29,32.29,32.2,32.29,316950.0,19.2235,19.2235,19.1699,19.2235,316950.0
2011-03-08 09:30:00,32.24,32.39,32.15,32.15,175950.0,19.1937,19.283,19.1401,19.1401,175950.0
2011-03-08 09:40:00,32.18,32.33,32.07,32.13,208500.0,19.158,19.2473,19.0925,19.1282,208500.0
2011-03-08 09:50:00,32.12,32.39,32.11,32.39,211650.0,19.1222,19.283,19.1163,19.283,211650.0
2011-03-08 10:00:00,32.39,32.53,32.37,32.47,128250.0,19.283,19.3663,19.2711,19.3306,128250.0
2011-03-08 10:10:00,32.47,32.71,32.45,32.67,121500.0,19.3306,19.4735,19.3187,19.4497,121500.0
2011-03-08 10:20:00,32.68,32.71,32.59,32.67,112050.0,19.4556,19.4735,19.4021,19.4497,112050.0
2011-03-08 10:30:00,32.67,32.75,32.62,32.65,131550.0,19.4497,19.4973,19.4199,19.4378,131550.0
2011-03-08 10:40:00,32.65,32.71,32.59,32.6,163200.0,19.4378,19.4735,19.4021,19.408,163200.0
2011-03-08 10:50:00,32.59,32.69,32.57,32.59,81600.0,19.4021,19.4616,19.3901,19.4021,81600.0
2011-03-08 11:00:00,32.59,32.59,32.48,32.55,93750.0,19.4021,19.4021,19.3366,19.3782,93750.0
2011-03-08 11:10:00,32.55,32.64,32.49,32.63,65850.0,19.3782,19.4318,19.3425,19.4259,65850.0
2011-03-08 11:20:00,32.61,32.71,32.59,32.69,81750.0,19.414,19.4735,19.4021,19.4616,81750.0
2011-03-08 11:30:00,32.69,32.73,32.65,32.67,92400.0,19.4616,19.4854,19.4378,19.4497,92400.0
2011-03-08 11:40:00,32.68,32.69,32.65,32.66,88500.0,19.4556,19.4616,19.4378,19.4437,88500.0
2011-03-08 11:50:00,32.66,32.71,32.65,32.71,126750.0,19.4437,19.4735,19.4378,19.4735,126750.0
2011-03-08 12:00:00,32.71,32.79,32.69,32.75,94950.0,19.4735,19.5211,19.4616,19.4973,94950.0
2011-03-08 12:10:00,32.75,32.75,32.67,32.71,83700.0,19.4973,19.4973,19.4497,19.4735,83700.0
2011-03-08 12:20:00,32.71,32.78,32.69,32.76,56400.0,19.4735,19.5152,19.4616,19.5033,56400.0
2011-03-08 12:30:00,32.76,32.82,32.74,32.79,46200.0,19.5033,19.539,19.4914,19.5211,46200.0
2011-03-08 12:40:00,32.79,32.8,32.71,32.71,63000.0,19.5211,19.5271,19.4735,19.4735,63000.0
2011-03-08 12:50:00,32.72,32.74,32.67,32.67,78000.0,19.4794,19.4914,19.4497,19.4497,78000.0
2011-03-08 13:00:00,32.67,32.72,32.65,32.66,52650.0,19.4497,19.4794,19.4378,19.4437,52650.0
2011-03-08 13:10:00,32.67,32.68,32.63,32.67,30900.0,19.4497,19.4556,19.4259,19.4497,30900.0
2011-03-08 13:20:00,32.65,32.68,32.63,32.66,27450.0,19.4378,19.4556,19.4259,19.4437,27450.0
2011-03-08 13:30:00,32.66,32.69,32.62,32.66,36000.0,19.4437,19.4616,19.4199,19.4437,36000.0
2011-03-08 13:40:00,32.67,32.67,32.61,32.67,25350.0,19.4497,19.4497,19.414,19.4497,25350.0
2011-03-08 13:50:00,32.66,32.66,32.62,32.64,45450.0,19.4437,19.4437,19.4199,19.4318,45450.0
2011-03-08 14:00:00,32.65,32.65,32.51,32.56,86100.0,19.4378,19.4378,19.3544,19.3842,86100.0
2011-03-08 14:10:00,32.56,32.59,32.52,32.59,69600.0,19.3842,19.4021,19.3604,19.4021,69600.0
2011-03-08 14:20:00,32.59,32.59,32.53,32.53,55650.0,19.4021,19.4021,19.3663,19.3663,55650.0
2011-03-08 14:30:00,32.54,32.56,32.49,32.53,72450.0,19.3723,19.3842,19.3425,19.3663,72450.0
2011-03-08 14:40:00,32.53,32.66,32.53,32.65,95850.0,19.3663,19.4437,19.3663,19.4378,95850.0
2011-03-08 14:50:00,32.65,32.66,32.59,32.63,96450.0,19.4378,19.4437,19.4021,19.4259,96450.0
2011-03-08 15:00:00,32.63,32.63,32.55,32.58,110850.0,19.4259,19.4259,19.3782,19.3961,110850.0
2011-03-08 15:10:00,32.58,32.6,32.56,32.57,88650.0,19.3961,19.408,19.3842,19.3901,88650.0
2011-03-08 15:20:00,32.56,32.57,32.5,32.53,127350.0,19.3842,19.3901,19.3485,19.3663,127350.0
2011-03-08 15:30:00,32.53,32.53,32.47,32.47,126000.0,19.3663,19.3663,19.3306,19.3306,126000.0
2011-03-08 15:40:00,32.48,32.49,32.43,32.46,184350.0,19.3366,19.3425,19.3068,19.3247,184350.0
2011-03-08 15:50:00,32.45,32.48,32.39,32.41,331500.0,19.3187,19.3366,19.283,19.2949,331500.0
2011-03-09 09:30:00,32.23,32.56,32.18,32.22,199500.0,19.1877,19.3842,19.158,19.1818,199500.0
2011-03-09 09:40:00,32.21,32.36,32.07,32.35,111450.0,19.1758,19.2651,19.0925,19.2592,111450.0
2011-03-09 09:50:00,32.35,32.42,32.27,32.27,121350.0,19.2592,19.3008,19.2115,19.2115,121350.0
2011-03-09 10:00:00,32.28,32.33,32.09,32.33,63150.0,19.2175,19.2473,19.1044,19.2473,63150.0
2011-03-09 10:10:00,32.33,32.33,32.21,32.31,132300.0,19.2473,19.2473,19.1758,19.2354,132300.0
2011-03-09 10:20:00,32.31,32.4,32.31,32.39,96900.0,19.2354,19.2889,19.2354,19.283,96900.0
2011-03-09 10:30:00,32.39,32.43,32.3,32.34,59700.0,19.283,19.3068,19.2294,19.2532,59700.0
2011-03-09 10:40:00,32.32,32.32,32.17,32.25,149100.0,19.2413,19.2413,19.152,19.1996,149100.0
2011-03-09 10:50:00,32.25,32.26,32.0,32.03,207150.0,19.1996,19.2056,19.0508,19.0687,207150.0
2011-03-09 11:00:00,32.02,32.02,31.91,31.96,105150.0,19.0627,19.0627,18.9972,19.027,105150.0
2011-03-09 11:10:00,31.97,32.08,31.97,32.07,54150.0,19.0329,19.0984,19.0329,19.0925,54150.0
2011-03-09 11:20:00,32.09,32.19,32.07,32.1,57450.0,19.1044,19.1639,19.0925,19.1103,57450.0
2011-03-09 11:30:00,32.12,32.32,32.07,32.32,92700.0,19.1222,19.2413,19.0925,19.2413,92700.0
2011-03-09 11:40:00,32.31,32.34,32.27,32.32,24750.0,19.2354,19.2532,19.2115,19.2413,24750.0
2011-03-09 11:50:00,32.32,32.45,32.27,32.39,59250.0,19.2413,19.3187,19.2115,19.283,59250.0
2011-03-09 12:00:00,32.4,32.55,32.38,32.39,46650.0,19.2889,19.3782,19.277,19.283,46650.0
2011-03-09 12:10:00,32.39,32.44,32.37,32.43,23550.0,19.283,19.3128,19.2711,19.3068,23550.0
2011-03-09 12:20:00,32.43,32.45,32.23,32.26,56100.0,19.3068,19.3187,19.1877,19.2056,56100.0
2011-03-09 12:30:00,32.26,32.36,32.25,32.36,25500.0,19.2056,19.2651,19.1996,19.2651,25500.0
2011-03-09 12:40:00,32.35,32.36,32.26,32.36,36000.0,19.2592,19.2651,19.2056,19.2651,36000.0
2011-03-09 12:50:00,32.36,32.4,32.29,32.3,34050.0,19.2651,19.2889,19.2235,19.2294,34050.0
2011-03-09 13:00:00,32.29,32.37,32.24,32.27,65250.0,19.2235,19.2711,19.1937,19.2115,65250.0
2011-03-09 13:10:00,32.27,32.35,32.25,32.35,28350.0,19.2115,19.2592,19.1996,19.2592,28350.0
2011-03-09 13:20:00,32.33,32.42,32.32,32.38,53250.0,19.2473,19.3008,19.2413,19.277,53250.0
2011-03-09 13:30:00,32.37,32.39,32.33,32.35,104250.0,19.2711,19.283,19.2473,19.2592,104250.0
2011-03-09 13:40:00,32.36,32.38,32.33,32.37,56700.0,19.2651,19.277,19.2473,19.2711,56700.0
2011-03-09 13:50:00,32.37,32.37,32.3,32.35,108300.0,19.2711,19.2711,19.2294,19.2592,108300.0
2011-03-09 14:00:00,32.35,32.41,32.33,32.39,56850.0,19.2592,19.2949,19.2473,19.283,56850.0
2011-03-09 14:10:00,32.4,32.47,32.37,32.45,55050.0,19.2889,19.3306,19.2711,19.3187,55050.0
2011-03-09 14:20:00,32.45,32.45,32.35,32.37,45300.0,19.3187,19.3187,19.2592,19.2711,45300.0
2011-03-09 14:30:00,32.37,32.37,32.27,32.3,50400.0,19.2711,19.2711,19.2115,19.2294,50400.0
2011-03-09 14:40:00,32.3,32.37,32.29,32.36,53700.0,19.2294,19.2711,19.2235,19.2651,53700.0
2011-03-09 14:50:00,32.35,32.45,32.35,32.39,62700.0,19.2592,19.3187,19.2592,19.283,62700.0
2011-03-09 15:00:00,32.39,32.45,32.37,32.42,84750.0,19.283,19.3187,19.2711,19.3008,84750.0
2011-03-09 15:10:00,32.42,32.45,32.39,32.41,74850.0,19.3008,19.3187,19.283,19.2949,74850.0
2011-03-09 15:20:00,32.42,32.45,32.37,32.41,104850.0,19.3008,19.3187,19.2711,19.2949,104850.0
2011-03-09 15:30:00,32.41,32.42,32.3,32.33,145050.0,19.2949,19.3008,19.2294,19.2473,145050.0
2011-03-09 15:40:00,32.33,32.38,32.31,32.38,138900.0,19.2473,19.277,19.2354,19.277,138900.0
2011-03-09 15:50:00,32.38,32.4,32.35,32.39,384150.0,19.277,19.2889,19.2592,19.283,384150.0
2011-03-10 09:30:00,31.97,32.02,31.36,31.61,416550.0,19.0329,19.0627,18.6698,18.8186,416550.0
2011-03-10 09:40:00,31.61,31.69,31.37,31.57,260400.0,18.8186,18.8663,18.6757,18.7948,260400.0
2011-03-10 09:50:00,31.58,31.67,31.51,31.55,130350.0,18.8008,18.8543,18.7591,18.7829,130350.0
2011-03-10 10:00:00,31.55,31.59,31.4,31.52,210000.0,18.7829,18.8067,18.6936,18.765,210000.0
2011-03-10 10:10:00,31.52,31.78,31.49,31.67,148200.0,18.765,18.9198,18.7472,18.8543,148200.0
2011-03-10 10:20:00,31.67,31.82,31.67,31.81,139500.0,18.8543,18.9436,18.8543,18.9377,139500.0
2011-03-10 10:30:00,31.81,31.83,31.63,31.7,153750.0,18.9377,18.9496,18.8305,18.8722,153750.0
2011-03-10 10:40:00,31.71,31.88,31.67,31.87,135450.0,18.8782,18.9794,18.8543,18.9734,135450.0
2011-03-10 10:50:00,31.87,31.91,31.84,31.87,93600.0,18.9734,18.9972,18.9556,18.9734,93600.0
2011-03-10 11:00:00,31.89,31.89,31.8,31.83,144000.0,18.9853,18.9853,18.9317,18.9496,144000.0
2011-03-10 11:10:00,31.83,31.86,31.75,31.83,75600.0,18.9496,18.9675,18.902,18.9496,75600.0
2011-03-10 11:20:00,31.83,31.87,31.75,31.81,56850.0,18.9496,18.9734,18.902,18.9377,56850.0
2011-03-10 11:30:00,31.81,31.92,31.77,31.92,54900.0,18.9377,19.0032,18.9139,19.0032,54900.0
2011-03-10 11:40:00,31.92,31.97,31.9,31.93,84900.0,19.0032,19.0329,18.9913,19.0091,84900.0
2011-03-10 11:50:00,31.93,32.06,31.93,32.03,81300.0,19.0091,19.0865,19.0091,19.0687,81300.0
2011-03-10 12:00:00,32.04,32.08,31.98,32.01,131400.0,19.0746,19.0984,19.0389,19.0568,131400.0
2011-03-10 12:10:00,32.01,32.06,32.01,32.01,83700.0,19.0568,19.0865,19.0568,19.0568,83700.0
2011-03-10 12:20:00,32.01,32.09,31.97,32.01,95400.0,19.0568,19.1044,19.0329,19.0568,95400.0
2011-03-10 12:30:00,32.02,32.03,31.93,32.02,119700.0,19.0627,19.0687,19.0091,19.0627,119700.0
2011-03-10 12:40:00,32.01,32.02,31.95,31.97,48600.0,19.0568,19.0627,19.021,19.0329,48600.0
2011-03-10 12:50:00,31.98,32.1,31.97,32.08,57300.0,19.0389,19.1103,19.0329,19.0984,57300.0
2011-03-10 13:00:00,32.08,32.09,31.99,32.01,64650.0,19.0984,19.1044,19.0449,19.0568,64650.0
2011-03-10 13:10:00,32.01,32.07,32.0,32.03,113100.0,19.0568,19.0925,19.0508,19.0687,113100.0
2011-03-10 13:20:00,32.03,32.04,31.87,31.89,131700.0,19.0687,19.0746,18.9734,18.9853,131700.0
2011-03-10 13:30:00,31.88,31.89,31.68,31.68,216000.0,18.9794,18.9853,18.8603,18.8603,216000.0
2011-03-10 13:40:00,31.68,31.83,31.68,31.82,69450.0,18.8603,18.9496,18.8603,18.9436,69450.0
2011-03-10 13:50:00,31.82,31.87,31.77,31.85,40200.0,18.9436,18.9734,18.9139,18.9615,40200.0
2011-03-10 14:00:00,31.84,31.94,31.81,31.93,59700.0,18.9556,19.0151,18.9377,19.0091,59700.0
2011-03-10 14:10:00,31.93,31.94,31.83,31.89,30300.0,19.0091,19.0151,18.9496,18.9853,30300.0
2011-03-10 14:20:00,31.89,31.91,31.75,31.75,87300.0,18.9853,18.9972,18.902,18.902,87300.0
2011-03-10 14:30:00,31.76,31.87,31.74,31.85,81000.0,18.9079,18.9734,18.896,18.9615,81000.0
2011-03-10 14:40:00,31.85,31.87,31.75,31.78,52500.0,18.9615,18.9734,18.902,18.9198,52500.0
2011-03-10 14:50:00,31.77,31.83,31.75,31.79,41850.0,18.9139,18.9496,18.902,18.9258,41850.0
2011-03-10 15:00:00,31.81,31.82,31.73,31.78,60450.0,18.9377,18.9436,18.8901,18.9198,60450.0
2011-03-10 15:10:00,31.78,31.79,31.7,31.72,95400.0,18.9198,18.9258,18.8722,18.8841,95400.0
2011-03-10 15:20:00,31.72,31.82,31.7,31.71,100650.0,18.8841,18.9436,18.8722,18.8782,100650.0
2011-03-10 15:30:00,31.72,31.81,31.71,31.79,127350.0,18.8841,18.9377,18.8782,18.9258,127350.0
2011-03-10 15:40:00,31.8,31.91,31.8,31.81,160500.0,18.9317,18.9972,18.9317,18.9377,160500.0
2011-03-10 15:50:00,31.81,31.83,31.72,31.72,375600.0,18.9377,18.9496,18.8841,18.8841,375600.0
2011-03-11 09:30:00,31.65,31.95,31.53,31.9,93900.0,18.8424,19.021,18.771,18.9913,93900.0
2011-03-11 09:40:00,31.9,31.99,31.75,31.76,192900.0,18.9913,19.0449,18.902,18.9079,192900.0
2011-03-11 09:50:00,31.77,31.93,31.74,31.86,111600.0,18.9139,19.0091,18.896,18.9675,111600.0
2011-03-11 10:00:00,31.86,31.89,31.75,31.77,100050.0,18.9675,18.9853,18.902,18.9139,100050.0
2011-03-11 10:10:00,31.77,31.95,31.75,31.89,56850.0,18.9139,19.021,18.902,18.9853,56850.0
2011-03-11 10:20:00,31.9,31.94,31.75,31.76,91950.0,18.9913,19.0151,18.902,18.9079,91950.0
2011-03-11 10:30:00,31.77,31.85,31.69,31.78,60300.0,18.9139,18.9615,18.8663,18.9198,60300.0
2011-03-11 10:40:00,31.77,31.82,31.67,31.79,44550.0,18.9139,18.9436,18.8543,18.9258,44550.0
2011-03-11 10:50:00,31.8,31.88,31.74,31.88,53400.0,18.9317,18.9794,18.896,18.9794,53400.0
2011-03-11 11:00:00,31.88,31.93,31.84,31.89,86400.0,18.9794,19.0091,18.9556,18.9853,86400.0
2011-03-11 11:10:00,31.88,31.96,31.85,31.93,64500.0,18.9794,19.027,18.9615,19.0091,64500.0
2011-03-11 11:20:00,31.93,32.02,31.93,31.94,57000.0,19.0091,19.0627,19.0091,19.0151,57000.0
2011-03-11 11:30:00,31.95,32.05,31.91,32.02,59400.0,19.021,19.0806,18.9972,19.0627,59400.0
2011-03-11 11:40:00,32.02,32.05,31.98,32.01,111450.0,19.0627,19.0806,19.0389,19.0568,111450.0
2011-03-11 11:50:00,32.02,32.07,32.0,32.07,108000.0,19.0627,19.0925,19.0508,19.0925,108000.0
2011-03-11 12:00:00,32.07,32.11,32.05,32.07,50100.0,19.0925,19.1163,19.0806,19.0925,50100.0
2011-03-11 12:10:00,32.07,32.1,31.98,32.1,52050.0,19.0925,19.1103,19.0389,19.1103,52050.0
2011-03-11 12:20:00,32.1,32.2,32.1,32.17,71400.0,19.1103,19.1699,19.1103,19.152,71400.0
2011-03-11 12:30:00,32.16,32.25,32.16,32.23,115650.0,19.1461,19.1996,19.1461,19.1877,115650.0
2011-03-11 12:40:00,32.23,32.28,32.19,32.23,110400.0,19.1877,19.2175,19.1639,19.1877,110400.0
2011-03-11 12:50:00,32.23,32.29,32.22,32.27,66600.0,19.1877,19.2235,19.1818,19.2115,66600.0
2011-03-11 13:00:00,32.27,32.3,32.26,32.29,89700.0,19.2115,19.2294,19.2056,19.2235,89700.0
2011-03-11 13:10:00,32.29,32.3,32.23,32.29,250500.0,19.2235,19.2294,19.1877,19.2235,250500.0
2011-03-11 13:20:00,32.29,32.31,32.27,32.3,64200.0,19.2235,19.2354,19.2115,19.2294,64200.0
2011-03-11 13:30:00,32.29,32.31,32.27,32.29,70050.0,19.2235,19.2354,19.2115,19.2235,70050.0
2011-03-11 13:40:00,32.27,32.35,32.25,32.34,54750.0,19.2115,19.2592,19.1996,19.2532,54750.0
2011-03-11 13:50:00,32.34,32.35,32.33,32.33,114600.0,19.2532,19.2592,19.2473,19.2473,114600.0
2011-03-11 14:00:00,32.33,32.33,32.31,32.31,127800.0,19.2473,19.2473,19.2354,19.2354,127800.0
2011-03-11 14:10:00,32.31,32.35,32.31,32.33,100200.0,19.2354,19.2592,19.2354,19.2473,100200.0
2011-03-11 14:20:00,32.33,32.35,32.32,32.35,78450.0,19.2473,19.2592,19.2413,19.2592,78450.0
2011-03-11 14:30:00,32.35,32.42,32.35,32.38,87900.0,19.2592,19.3008,19.2592,19.277,87900.0
2011-03-11 14:40:00,32.38,32.47,32.37,32.43,72450.0,19.277,19.3306,19.2711,19.3068,72450.0
2011-03-11 14:50:00,32.43,32.48,32.43,32.47,78000.0,19.3068,19.3366,19.3068,19.3306,78000.0
2011-03-11 15:00:00,32.47,32.56,32.47,32.55,112800.0,19.3306,19.3842,19.3306,19.3782,112800.0
2011-03-11 15:10:00,32.54,32.6,32.53,32.59,145050.0,19.3723,19.408,19.3663,19.4021,145050.0
2011-03-11 15:20:00,32.6,32.63,32.59,32.63,116700.0,19.408,19.4259,19.4021,19.4259,116700.0
2011-03-11 15:30:00,32.64,32.64,32.47,32.55,264750.0,19.4318,19.4318,19.3306,19.3782,264750.0
2011-03-11 15:40:00,32.55,32.58,32.47,32.55,215100.0,19.3782,19.3961,19.3306,19.3782,215100.0
2011-03-11 15:50:00,32.55,32.59,32.45,32.51,430500.0,19.3782,19.4021,19.3187,19.3544,430500.0
2011-03-14 09:30:00,32.13,32.29,31.97,32.21,126900.0,19.1282,19.2235,19.0329,19.1758,126900.0
2011-03-14 09:40:00,32.21,32.28,32.04,32.26,74250.0,19.1758,19.2175,19.0746,19.2056,74250.0
2011-03-14 09:50:00,32.27,32.35,32.18,32.26,59250.0,19.2115,19.2592,19.158,19.2056,59250.0
2011-03-14 10:00:00,32.26,32.33,32.13,32.14,53400.0,19.2056,19.2473,19.1282,19.1342,53400.0
2011-03-14 10:10:00,32.13,32.13,31.97,31.98,57450.0,19.1282,19.1282,19.0329,19.0389,57450.0
2011-03-14 10:20:00,31.98,32.1,31.96,32.04,63900.0,19.0389,19.1103,19.027,19.0746,63900.0
2011-03-14 10:30:00,32.05,32.05,31.81,31.93,82950.0,19.0806,19.0806,18.9377,19.0091,82950.0
2011-03-14 10:40:00,31.93,32.05,31.91,32.03,57750.0,19.0091,19.0806,18.9972,19.0687,57750.0
2011-03-14 10:50:00,32.04,32.09,31.91,31.93,48900.0,19.0746,19.1044,18.9972,19.0091,48900.0
2011-03-14 11:00:00,31.93,32.02,31.86,31.91,53100.0,19.0091,19.0627,18.9675,18.9972,53100.0
2011-03-14 11:10:00,31.93,31.95,31.79,31.81,66300.0,19.0091,19.021,18.9258,18.9377,66300.0
2011-03-14 11:20:00,31.83,31.94,31.83,31.87,69450.0,18.9496,19.0151,18.9496,18.9734,69450.0
2011-03-14 11:30:00,31.87,31.89,31.78,31.88,69900.0,18.9734,18.9853,18.9198,18.9794,69900.0
2011-03-14 11:40:00,31.87,31.95,31.84,31.84,46200.0,18.9734,19.021,18.9556,18.9556,46200.0
2011-03-14 11:50:00,31.85,31.87,31.78,31.86,41100.0,18.9615,18.9734,18.9198,18.9675,41100.0
2011-03-14 12:00:00,31.85,31.91,31.83,31.87,59550.0,18.9615,18.9972,18.9496,18.9734,59550.0
2011-03-14 12:10:00,31.87,31.89,31.77,31.81,71550.0,18.9734,18.9853,18.9139,18.9377,71550.0
2011-03-14 12:20:00,31.81,31.88,31.79,31.81,42150.0,18.9377,18.9794,18.9258,18.9377,42150.0
2011-03-14 12:30:00,31.79,31.84,31.75,31.81,106650.0,18.9258,18.9556,18.902,18.9377,106650.0
2011-03-14 12:40:00,31.81,31.85,31.79,31.83,56550.0,18.9377,18.9615,18.9258,18.9496,56550.0
2011-03-14 12:50:00,31.83,31.89,31.81,31.89,39300.0,18.9496,18.9853,18.9377,18.9853,39300.0
2011-03-14 13:00:00,31.89,31.97,31.89,31.96,48150.0,18.9853,19.0329,18.9853,19.027,48150.0
2011-03-14 13:10:00,31.95,32.0,31.94,31.99,56100.0,19.021,19.0508,19.0151,19.0449,56100.0
2011-03-14 13:20:00,31.99,31.99,31.92,31.93,64050.0,19.0449,19.0449,19.0032,19.0091,64050.0
2011-03-14 13:30:00,31.93,31.97,31.92,31.94,99450.0,19.0091,19.0329,19.0032,19.0151,99450.0
2011-03-14 13:40:00,31.94,32.02,31.93,31.99,65550.0,19.0151,19.0627,19.0091,19.0449,65550.0
2011-03-14 13:50:00,31.99,32.08,31.99,32.01,65700.0,19.0449,19.0984,19.0449,19.0568,65700.0
2011-03-14 14:00:00,32.01,32.1,31.99,32.08,48000.0,19.0568,19.1103,19.0449,19.0984,48000.0
2011-03-14 14:10:00,32.08,32.11,32.07,32.08,63150.0,19.0984,19.1163,19.0925,19.0984,63150.0
2011-03-14 14:20:00,32.08,32.2,32.08,32.17,94950.0,19.0984,19.1699,19.0984,19.152,94950.0
2011-03-14 14:30:00,32.17,32.17,32.0,32.01,150000.0,19.152,19.152,19.0508,19.0568,150000.0
2011-03-14 14:40:00,32.01,32.04,31.95,32.01,76200.0,19.0568,19.0746,19.021,19.0568,76200.0
2011-03-14 14:50:00,32.01,32.06,31.98,32.02,80250.0,19.0568,19.0865,19.0389,19.0627,80250.0
2011-03-14 15:00:00,32.02,32.1,32.01,32.07,99900.0,19.0627,19.1103,19.0568,19.0925,99900.0
2011-03-14 15:10:00,32.08,32.17,32.07,32.11,57750.0,19.0984,19.152,19.0925,19.1163,57750.0
2011-03-14 15:20:00,32.13,32.17,32.09,32.11,69900.0,19.1282,19.152,19.1044,19.1163,69900.0
2011-03-14 15:30:00,32.12,32.19,32.1,32.16,127500.0,19.1222,19.1639,19.1103,19.1461,127500.0
2011-03-14 15:40:00,32.15,32.31,32.15,32.23,222600.0,19.1401,19.2354,19.1401,19.1877,222600.0
2011-03-14 15:50:00,32.24,32.31,32.23,32.29,406350.0,19.1937,19.2354,19.1877,19.2235,406350.0
2011-03-15 09:30:00,31.09,32.06,31.0,31.65,250800.0,18.509,19.0865,18.4555,18.8424,250800.0
2011-03-15 09:40:00,31.64,31.71,31.53,31.65,147750.0,18.8365,18.8782,18.771,18.8424,147750.0
2011-03-15 09:50:00,31.65,31.73,31.33,31.39,82650.0,18.8424,18.8901,18.6519,18.6876,82650.0
2011-03-15 10:00:00,31.39,31.65,31.35,31.56,137400.0,18.6876,18.8424,18.6638,18.7889,137400.0
2011-03-15 10:10:00,31.53,31.69,31.48,31.6,102000.0,18.771,18.8663,18.7412,18.8127,102000.0
2011-03-15 10:20:00,31.6,31.75,31.58,31.75,70650.0,18.8127,18.902,18.8008,18.902,70650.0
2011-03-15 10:30:00,31.73,31.75,31.61,31.73,75000.0,18.8901,18.902,18.8186,18.8901,75000.0
2011-03-15 10:40:00,31.73,31.75,31.65,31.7,120150.0,18.8901,18.902,18.8424,18.8722,120150.0
2011-03-15 10:50:00,31.7,31.73,31.64,31.72,73950.0,18.8722,18.8901,18.8365,18.8841,73950.0
2011-03-15 11:00:00,31.73,31.73,31.54,31.59,68550.0,18.8901,18.8901,18.7769,18.8067,68550.0
2011-03-15 11:10:00,31.59,31.73,31.57,31.73,44100.0,18.8067,18.8901,18.7948,18.8901,44100.0
2011-03-15 11:20:00,31.73,31.87,31.71,31.85,94650.0,18.8901,18.9734,18.8782,18.9615,94650.0
2011-03-15 11:30:00,31.85,31.85,31.73,31.81,43500.0,18.9615,18.9615,18.8901,18.9377,43500.0
2011-03-15 11:40:00,31.81,31.83,31.75,31.76,23250.0,18.9377,18.9496,18.902,18.9079,23250.0
2011-03-15 11:50:00,31.77,31.87,31.72,31.87,71700.0,18.9139,18.9734,18.8841,18.9734,71700.0
2011-03-15 12:00:00,31.85,31.93,31.84,31.92,62700.0,18.9615,19.0091,18.9556,19.0032,62700.0
2011-03-15 12:10:00,31.92,31.96,31.91,31.95,138000.0,19.0032,19.027,18.9972,19.021,138000.0
2011-03-15 12:20:00,31.95,32.1,31.94,32.09,94950.0,19.021,19.1103,19.0151,19.1044,94950.0
2011-03-15 12:30:00,32.09,32.1,31.95,31.98,79950.0,19.1044,19.1103,19.021,19.0389,79950.0
2011-03-15 12:40:00,31.97,31.97,31.81,31.89,92850.0,19.0329,19.0329,18.9377,18.9853,92850.0
2011-03-15 12:50:00,31.89,31.96,31.88,31.93,31500.0,18.9853,19.027,18.9794,19.0091,31500.0
2011-03-15 13:00:00,31.93,31.95,31.82,31.82,108300.0,19.0091,19.021,18.9436,18.9436,108300.0
2011-03-15 13:10:00,31.83,31.91,31.81,31.83,144600.0,18.9496,18.9972,18.9377,18.9496,144600.0
2011-03-15 13:20:00,31.83,31.89,31.81,31.85,43050.0,18.9496,18.9853,18.9377,18.9615,43050.0
2011-03-15 13:30:00,31.85,31.91,31.85,31.88,36000.0,18.9615,18.9972,18.9615,18.9794,36000.0
2011-03-15 13:40:00,31.89,31.95,31.81,31.91,71100.0,18.9853,19.021,18.9377,18.9972,71100.0
2011-03-15 13:50:00,31.91,32.01,31.89,32.01,64950.0,18.9972,19.0568,18.9853,19.0568,64950.0
2011-03-15 14:00:00,32.01,32.03,31.99,32.01,44250.0,19.0568,19.0687,19.0449,19.0568,44250.0
2011-03-15 14:10:00,32.01,32.08,31.97,31.98,121500.0,19.0568,19.0984,19.0329,19.0389,121500.0
2011-03-15 14:20:00,31.99,32.19,31.97,32.15,67950.0,19.0449,19.1639,19.0329,19.1401,67950.0
2011-03-15 14:30:00,32.16,32.19,32.1,32.11,134700.0,19.1461,19.1639,19.1103,19.1163,134700.0
2011-03-15 14:40:00,32.11,32.24,32.09,32.19,75000.0,19.1163,19.1937,19.1044,19.1639,75000.0
2011-03-15 14:50:00,32.2,32.25,32.16,32.17,160650.0,19.1699,19.1996,19.1461,19.152,160650.0
2011-03-15 15:00:00,32.17,32.26,32.15,32.21,78600.0,19.152,19.2056,19.1401,19.1758,78600.0
2011-03-15 15:10:00,32.21,32.25,32.17,32.23,138600.0,19.1758,19.1996,19.152,19.1877,138600.0
2011-03-15 15:20:00,32.23,32.31,32.19,32.21,152400.0,19.1877,19.2354,19.1639,19.1758,152400.0
2011-03-15 15:30:00,32.21,32.26,32.15,32.25,227250.0,19.1758,19.2056,19.1401,19.1996,227250.0
2011-03-15 15:40:00,32.25,32.35,32.16,32.18,272850.0,19.1996,19.2592,19.1461,19.158,272850.0
2011-03-15 15:50:00,32.17,32.19,32.02,32.02,367500.0,19.152,19.1639,19.0627,19.0627,367500.0
2011-03-16 09:30:00,31.84,31.87,31.7,31.84,150900.0,18.9556,18.9734,18.8722,18.9556,150900.0
2011-03-16 09:40:00,31.81,31.83,31.62,31.71,119550.0,18.9377,18.9496,18.8246,18.8782,119550.0
2011-03-16 09:50:00,31.72,31.87,31.67,31.81,93900.0,18.8841,18.9734,18.8543,18.9377,93900.0
2011-03-16 10:00:00,31.82,31.99,31.81,31.91,79650.0,18.9436,19.0449,18.9377,18.9972,79650.0
2011-03-16 10:10:00,31.94,31.98,31.83,31.95,67800.0,19.0151,19.0389,18.9496,19.021,67800.0
2011-03-16 10:20:00,31.94,31.99,31.87,31.93,60000.0,19.0151,19.0449,18.9734,19.0091,60000.0
2011-03-16 10:30:00,31.94,31.97,31.8,31.92,124500.0,19.0151,19.0329,18.9317,19.0032,124500.0
2011-03-16 10:40:00,31.93,32.01,31.9,31.97,67950.0,19.0091,19.0568,18.9913,19.0329,67950.0
2011-03-16 10:50:00,31.97,31.97,31.77,31.78,80250.0,19.0329,19.0329,18.9139,18.9198,80250.0
2011-03-16 11:00:00,31.78,31.81,31.38,31.79,280350.0,18.9198,18.9377,18.6817,18.9258,280350.0
2011-03-16 11:10:00,31.77,31.92,31.71,31.79,100050.0,18.9139,19.0032,18.8782,18.9258,100050.0
2011-03-16 11:20:00,31.78,31.88,31.69,31.87,104550.0,18.9198,18.9794,18.8663,18.9734,104550.0
2011-03-16 11:30:00,31.89,31.92,31.75,31.83,28950.0,18.9853,19.0032,18.902,18.9496,28950.0
2011-03-16 11:40:00,31.82,31.87,31.69,31.77,64950.0,18.9436,18.9734,18.8663,18.9139,64950.0
2011-03-16 11:50:00,31.77,31.78,31.64,31.69,46950.0,18.9139,18.9198,18.8365,18.8663,46950.0
2011-03-16 12:00:00,31.69,31.69,31.54,31.6,80250.0,18.8663,18.8663,18.7769,18.8127,80250.0
2011-03-16 12:10:00,31.61,31.7,31.52,31.59,66300.0,18.8186,18.8722,18.765,18.8067,66300.0
2011-03-16 12:20:00,31.56,31.79,31.55,31.77,43050.0,18.7889,18.9258,18.7829,18.9139,43050.0
2011-03-16 12:30:00,31.77,31.79,31.61,31.63,62550.0,18.9139,18.9258,18.8186,18.8305,62550.0
2011-03-16 12:40:00,31.65,31.77,31.63,31.71,53100.0,18.8424,18.9139,18.8305,18.8782,53100.0
2011-03-16 12:50:00,31.73,31.75,31.63,31.7,61500.0,18.8901,18.902,18.8305,18.8722,61500.0
2011-03-16 13:00:00,31.71,31.77,31.67,31.68,49950.0,18.8782,18.9139,18.8543,18.8603,49950.0
2011-03-16 13:10:00,31.71,31.73,31.61,31.72,92550.0,18.8782,18.8901,18.8186,18.8841,92550.0
2011-03-16 13:20:00,31.73,31.75,31.61,31.72,74850.0,18.8901,18.902,18.8186,18.8841,74850.0
2011-03-16 13:30:00,31.73,31.73,31.56,31.59,77400.0,18.8901,18.8901,18.7889,18.8067,77400.0
2011-03-16 13:40:00,31.6,31.69,31.56,31.69,107850.0,18.8127,18.8663,18.7889,18.8663,107850.0
2011-03-16 13:50:00,31.68,31.72,31.61,31.63,49050.0,18.8603,18.8841,18.8186,18.8305,49050.0
2011-03-16 14:00:00,31.63,31.65,31.45,31.55,148800.0,18.8305,18.8424,18.7234,18.7829,148800.0
2011-03-16 14:10:00,31.54,31.55,31.31,31.31,137700.0,18.7769,18.7829,18.64,18.64,137700.0
2011-03-16 14:20:00,31.3,31.57,31.3,31.5,65550.0,18.6341,18.7948,18.6341,18.7531,65550.0
2011-03-16 14:30:00,31.5,31.75,31.46,31.75,226800.0,18.7531,18.902,18.7293,18.902,226800.0
2011-03-16 14:40:00,31.75,31.89,31.7,31.83,197850.0,18.902,18.9853,18.8722,18.9496,197850.0
2011-03-16 14:50:00,31.82,31.96,31.78,31.89,159600.0,18.9436,19.027,18.9198,18.9853,159600.0
2011-03-16 15:00:00,31.89,31.95,31.77,31.83,114000.0,18.9853,19.021,18.9139,18.9496,114000.0
2011-03-16 15:10:00,31.83,31.89,31.73,31.79,59850.0,18.9496,18.9853,18.8901,18.9258,59850.0
2011-03-16 15:20:00,31.79,31.86,31.61,31.71,143700.0,18.9258,18.9675,18.8186,18.8782,143700.0
2011-03-16 15:30:00,31.71,31.76,31.66,31.67,140100.0,18.8782,18.9079,18.8484,18.8543,140100.0
2011-03-16 15:40:00,31.67,31.8,31.64,31.77,312000.0,18.8543,18.9317,18.8365,18.9139,312000.0
2011-03-16 15:50:00,31.77,31.8,31.71,31.75,687300.0,18.9139,18.9317,18.8782,18.902,687300.0
2011-03-17 09:30:00,32.31,32.33,32.1,32.23,117750.0,19.2354,19.2473,19.1103,19.1877,117750.0
2011-03-17 09:40:00,32.24,32.24,31.85,32.01,188550.0,19.1937,19.1937,18.9615,19.0568,188550.0
2011-03-17 09:50:00,32.05,32.27,32.05,32.12,54900.0,19.0806,19.2115,19.0806,19.1222,54900.0
2011-03-17 10:00:00,32.13,32.37,32.12,32.32,82050.0,19.1282,19.2711,19.1222,19.2413,82050.0
2011-03-17 10:10:00,32.33,32.55,32.29,32.53,74250.0,19.2473,19.3782,19.2235,19.3663,74250.0
2011-03-17 10:20:00,32.53,32.62,32.47,32.52,96150.0,19.3663,19.4199,19.3306,19.3604,96150.0
2011-03-17 10:30:00,32.51,32.54,32.46,32.47,94350.0,19.3544,19.3723,19.3247,19.3306,94350.0
2011-03-17 10:40:00,32.47,32.52,32.41,32.51,151200.0,19.3306,19.3604,19.2949,19.3544,151200.0
2011-03-17 10:50:00,32.51,32.6,32.43,32.52,89400.0,19.3544,19.408,19.3068,19.3604,89400.0
2011-03-17 11:00:00,32.51,32.55,32.47,32.48,45300.0,19.3544,19.3782,19.3306,19.3366,45300.0
2011-03-17 11:10:00,32.48,32.49,32.37,32.43,57150.0,19.3366,19.3425,19.2711,19.3068,57150.0
2011-03-17 11:20:00,32.41,32.46,32.35,32.37,74700.0,19.2949,19.3247,19.2592,19.2711,74700.0
2011-03-17 11:30:00,32.37,32.51,32.33,32.49,80550.0,19.2711,19.3544,19.2473,19.3425,80550.0
2011-03-17 11:40:00,32.49,32.51,32.35,32.35,48000.0,19.3425,19.3544,19.2592,19.2592,48000.0
2011-03-17 11:50:00,32.35,32.43,32.33,32.33,57000.0,19.2592,19.3068,19.2473,19.2473,57000.0
2011-03-17 12:00:00,32.34,32.37,32.29,32.37,51600.0,19.2532,19.2711,19.2235,19.2711,51600.0
2011-03-17 12:10:00,32.36,32.4,32.32,32.33,29550.0,19.2651,19.2889,19.2413,19.2473,29550.0
2011-03-17 12:20:00,32.34,32.39,32.33,32.33,37500.0,19.2532,19.283,19.2473,19.2473,37500.0
2011-03-17 12:30:00,32.32,32.39,32.31,32.32,62700.0,19.2413,19.283,19.2354,19.2413,62700.0
2011-03-17 12:40:00,32.31,32.33,32.23,32.27,23400.0,19.2354,19.2473,19.1877,19.2115,23400.0
2011-03-17 12:50:00,32.26,32.29,32.25,32.27,22800.0,19.2056,19.2235,19.1996,19.2115,22800.0
2011-03-17 13:00:00,32.26,32.31,32.21,32.3,29700.0,19.2056,19.2354,19.1758,19.2294,29700.0
2011-03-17 13:10:00,32.31,32.35,32.24,32.25,43950.0,19.2354,19.2592,19.1937,19.1996,43950.0
2011-03-17 13:20:00,32.26,32.27,32.09,32.09,52650.0,19.2056,19.2115,19.1044,19.1044,52650.0
2011-03-17 13:30:00,32.09,32.2,32.05,32.2,45450.0,19.1044,19.1699,19.0806,19.1699,45450.0
2011-03-17 13:40:00,32.19,32.19,32.09,32.09,24150.0,19.1639,19.1639,19.1044,19.1044,24150.0
2011-03-17 13:50:00,32.11,32.11,31.98,32.03,55500.0,19.1163,19.1163,19.0389,19.0687,55500.0
2011-03-17 14:00:00,32.04,32.09,31.99,31.99,45750.0,19.0746,19.1044,19.0449,19.0449,45750.0
2011-03-17 14:10:00,31.99,32.04,31.96,32.03,56850.0,19.0449,19.0746,19.027,19.0687,56850.0
2011-03-17 14:20:00,32.04,32.11,32.01,32.07,29100.0,19.0746,19.1163,19.0568,19.0925,29100.0
2011-03-17 14:30:00,32.07,32.17,32.07,32.13,32100.0,19.0925,19.152,19.0925,19.1282,32100.0
2011-03-17 14:40:00,32.14,32.19,32.13,32.17,23700.0,19.1342,19.1639,19.1282,19.152,23700.0
2011-03-17 14:50:00,32.18,32.27,32.16,32.21,44250.0,19.158,19.2115,19.1461,19.1758,44250.0
2011-03-17 15:00:00,32.21,32.26,32.17,32.22,76500.0,19.1758,19.2056,19.152,19.1818,76500.0
2011-03-17 15:10:00,32.22,32.23,32.14,32.16,46200.0,19.1818,19.1877,19.1342,19.1461,46200.0
2011-03-17 15:20:00,32.15,32.22,32.09,32.13,59700.0,19.1401,19.1818,19.1044,19.1282,59700.0
2011-03-17 15:30:00,32.13,32.19,32.1,32.19,70200.0,19.1282,19.1639,19.1103,19.1639,70200.0
2011-03-17 15:40:00,32.18,32.28,32.14,32.22,140850.0,19.158,19.2175,19.1342,19.1818,140850.0
2011-03-17 15:50:00,32.21,32.21,32.11,32.15,204600.0,19.1758,19.1758,19.1163,19.1401,204600.0
2011-03-18 09:30:00,32.43,32.51,32.26,32.45,1525800.0,19.3068,19.3544,19.2056,19.3187,1525800.0
2011-03-18 09:40:00,32.43,32.63,32.39,32.51,94050.0,19.3068,19.4259,19.283,19.3544,94050.0
2011-03-18 09:50:00,32.51,32.71,32.51,32.69,58950.0,19.3544,19.4735,19.3544,19.4616,58950.0
2011-03-18 10:00:00,32.68,32.75,32.55,32.6,72150.0,19.4556,19.4973,19.3782,19.408,72150.0
2011-03-18 10:10:00,32.59,32.63,32.47,32.54,79050.0,19.4021,19.4259,19.3306,19.3723,79050.0
2011-03-18 10:20:00,32.54,32.54,32.4,32.43,76650.0,19.3723,19.3723,19.2889,19.3068,76650.0
2011-03-18 10:30:00,32.42,32.57,32.38,32.57,88650.0,19.3008,19.3901,19.277,19.3901,88650.0
2011-03-18 10:40:00,32.57,32.63,32.54,32.55,59550.0,19.3901,19.4259,19.3723,19.3782,59550.0
2011-03-18 10:50:00,32.56,32.57,32.49,32.53,37200.0,19.3842,19.3901,19.3425,19.3663,37200.0
2011-03-18 11:00:00,32.53,32.62,32.53,32.55,45150.0,19.3663,19.4199,19.3663,19.3782,45150.0
2011-03-18 11:10:00,32.55,32.58,32.52,32.53,62850.0,19.3782,19.3961,19.3604,19.3663,62850.0
2011-03-18 11:20:00,32.53,32.57,32.49,32.49,130500.0,19.3663,19.3901,19.3425,19.3425,130500.0
2011-03-18 11:30:00,32.49,32.63,32.49,32.57,82950.0,19.3425,19.4259,19.3425,19.3901,82950.0
2011-03-18 11:40:00,32.57,32.61,32.42,32.49,62550.0,19.3901,19.414,19.3008,19.3425,62550.0
2011-03-18 11:50:00,32.49,32.55,32.48,32.51,37800.0,19.3425,19.3782,19.3366,19.3544,37800.0
2011-03-18 12:00:00,32.49,32.51,32.42,32.46,62550.0,19.3425,19.3544,19.3008,19.3247,62550.0
2011-03-18 12:10:00,32.45,32.49,32.41,32.45,41700.0,19.3187,19.3425,19.2949,19.3187,41700.0
2011-03-18 12:20:00,32.45,32.6,32.44,32.56,38700.0,19.3187,19.408,19.3128,19.3842,38700.0
2011-03-18 12:30:00,32.57,32.6,32.51,32.53,33300.0,19.3901,19.408,19.3544,19.3663,33300.0
2011-03-18 12:40:00,32.53,32.55,32.47,32.52,26850.0,19.3663,19.3782,19.3306,19.3604,26850.0
2011-03-18 12:50:00,32.53,32.53,32.42,32.43,43950.0,19.3663,19.3663,19.3008,19.3068,43950.0
2011-03-18 13:00:00,32.43,32.52,32.43,32.5,26400.0,19.3068,19.3604,19.3068,19.3485,26400.0
2011-03-18 13:10:00,32.51,32.56,32.48,32.55,35400.0,19.3544,19.3842,19.3366,19.3782,35400.0
2011-03-18 13:20:00,32.55,32.55,32.47,32.48,51150.0,19.3782,19.3782,19.3306,19.3366,51150.0
2011-03-18 13:30:00,32.48,32.57,32.43,32.56,56550.0,19.3366,19.3901,19.3068,19.3842,56550.0
2011-03-18 13:40:00,32.55,32.58,32.51,32.54,39750.0,19.3782,19.3961,19.3544,19.3723,39750.0
2011-03-18 13:50:00,32.54,32.57,32.53,32.54,41250.0,19.3723,19.3901,19.3663,19.3723,41250.0
2011-03-18 14:00:00,32.53,32.56,32.51,32.53,50100.0,19.3663,19.3842,19.3544,19.3663,50100.0
2011-03-18 14:10:00,32.53,32.53,32.35,32.35,51450.0,19.3663,19.3663,19.2592,19.2592,51450.0
2011-03-18 14:20:00,32.34,32.41,32.33,32.39,46200.0,19.2532,19.2949,19.2473,19.283,46200.0
2011-03-18 14:30:00,32.39,32.41,32.31,32.39,71250.0,19.283,19.2949,19.2354,19.283,71250.0
2011-03-18 14:40:00,32.39,32.41,32.34,32.36,36150.0,19.283,19.2949,19.2532,19.2651,36150.0
2011-03-18 14:50:00,32.35,32.38,32.25,32.29,50100.0,19.2592,19.277,19.1996,19.2235,50100.0
2011-03-18 15:00:00,32.29,32.32,32.23,32.27,60450.0,19.2235,19.2413,19.1877,19.2115,60450.0
2011-03-18 15:10:00,32.27,32.29,32.19,32.25,75600.0,19.2115,19.2235,19.1639,19.1996,75600.0
2011-03-18 15:20:00,32.25,32.26,32.2,32.21,57300.0,19.1996,19.2056,19.1699,19.1758,57300.0
2011-03-18 15:30:00,32.21,32.31,32.21,32.28,93900.0,19.1758,19.2354,19.1758,19.2175,93900.0
2011-03-18 15:40:00,32.27,32.31,32.23,32.26,114150.0,19.2115,19.2354,19.1877,19.2056,114150.0
2011-03-18 15:50:00,32.25,32.35,32.25,32.31,260400.0,19.1996,19.2592,19.1996,19.2354,260400.0
2011-03-21 09:30:00,33.27,33.69,33.23,33.57,567900.0,19.8069,20.0569,19.7831,19.9855,567900.0
2011-03-21 09:40:00,33.57,33.65,33.42,33.56,493800.0,19.9855,20.0331,19.8962,19.9795,493800.0
2011-03-21 09:50:00,33.57,33.6,33.41,33.43,201150.0,19.9855,20.0033,19.8902,19.9021,201150.0
2011-03-21 10:00:00,33.45,33.54,33.35,33.47,190800.0,19.914,19.9676,19.8545,19.926,190800.0
2011-03-21 10:10:00,33.47,33.51,33.41,33.48,69750.0,19.926,19.9498,19.8902,19.9319,69750.0
2011-03-21 10:20:00,33.48,33.62,33.43,33.62,158550.0,19.9319,20.0153,19.9021,20.0153,158550.0
2011-03-21 10:30:00,33.61,33.62,33.42,33.5,177300.0,20.0093,20.0153,19.8962,19.9438,177300.0
2011-03-21 10:40:00,33.49,33.54,33.49,33.51,84150.0,19.9379,19.9676,19.9379,19.9498,84150.0
2011-03-21 10:50:00,33.51,33.52,33.43,33.52,76800.0,19.9498,19.9557,19.9021,19.9557,76800.0
2011-03-21 11:00:00,33.51,33.73,33.51,33.65,138600.0,19.9498,20.0807,19.9498,20.0331,138600.0
2011-03-21 11:10:00,33.63,33.71,33.61,33.63,56550.0,20.0212,20.0688,20.0093,20.0212,56550.0
2011-03-21 11:20:00,33.63,33.63,33.55,33.61,49950.0,20.0212,20.0212,19.9736,20.0093,49950.0
2011-03-21 11:30:00,33.61,33.63,33.6,33.61,65400.0,20.0093,20.0212,20.0033,20.0093,65400.0
2011-03-21 11:40:00,33.61,33.71,33.59,33.71,100200.0,20.0093,20.0688,19.9974,20.0688,100200.0
2011-03-21 11:50:00,33.71,33.77,33.71,33.76,79050.0,20.0688,20.1046,20.0688,20.0986,79050.0
2011-03-21 12:00:00,33.77,33.79,33.76,33.78,63000.0,20.1046,20.1165,20.0986,20.1105,63000.0
2011-03-21 12:10:00,33.79,33.81,33.74,33.8,56100.0,20.1165,20.1284,20.0867,20.1224,56100.0
2011-03-21 12:20:00,33.79,33.86,33.75,33.86,80700.0,20.1165,20.1581,20.0926,20.1581,80700.0
2011-03-21 12:30:00,33.85,33.85,33.77,33.78,35100.0,20.1522,20.1522,20.1046,20.1105,35100.0
2011-03-21 12:40:00,33.78,33.79,33.73,33.79,32700.0,20.1105,20.1165,20.0807,20.1165,32700.0
2011-03-21 12:50:00,33.79,33.79,33.74,33.79,61500.0,20.1165,20.1165,20.0867,20.1165,61500.0
2011-03-21 13:00:00,33.79,33.79,33.74,33.75,41400.0,20.1165,20.1165,20.0867,20.0926,41400.0
2011-03-21 13:10:00,33.76,33.77,33.73,33.74,42150.0,20.0986,20.1046,20.0807,20.0867,42150.0
2011-03-21 13:20:00,33.74,33.74,33.58,33.63,83100.0,20.0867,20.0867,19.9914,20.0212,83100.0
2011-03-21 13:30:00,33.63,33.63,33.54,33.56,29100.0,20.0212,20.0212,19.9676,19.9795,29100.0
2011-03-21 13:40:00,33.55,33.6,33.53,33.56,55650.0,19.9736,20.0033,19.9617,19.9795,55650.0
2011-03-21 13:50:00,33.56,33.61,33.55,33.61,27600.0,19.9795,20.0093,19.9736,20.0093,27600.0
2011-03-21 14:00:00,33.62,33.67,33.61,33.65,44700.0,20.0153,20.045,20.0093,20.0331,44700.0
2011-03-21 14:10:00,33.65,33.67,33.62,33.64,34050.0,20.0331,20.045,20.0153,20.0272,34050.0
2011-03-21 14:20:00,33.63,33.64,33.56,33.59,40650.0,20.0212,20.0272,19.9795,19.9974,40650.0
2011-03-21 14:30:00,33.59,33.68,33.59,33.68,66150.0,19.9974,20.051,19.9974,20.051,66150.0
2011-03-21 14:40:00,33.68,33.69,33.61,33.63,93900.0,20.051,20.0569,20.0093,20.0212,93900.0
2011-03-21 14:50:00,33.63,33.65,33.62,33.63,78900.0,20.0212,20.0331,20.0153,20.0212,78900.0
2011-03-21 15:00:00,33.63,33.7,33.63,33.69,107700.0,20.0212,20.0629,20.0212,20.0569,107700.0
2011-03-21 15:10:00,33.69,33.71,33.64,33.65,123450.0,20.0569,20.0688,20.0272,20.0331,123450.0
2011-03-21 15:20:00,33.65,33.67,33.61,33.62,192900.0,20.0331,20.045,20.0093,20.0153,192900.0
2011-03-21 15:30:00,33.62,33.68,33.59,33.66,122550.0,20.0153,20.051,19.9974,20.0391,122550.0
2011-03-21 15:40:00,33.66,33.71,33.62,33.62,274350.0,20.0391,20.0688,20.0153,20.0153,274350.0
2011-03-21 15:50:00,33.62,33.71,33.59,33.71,498000.0,20.0153,20.0688,19.9974,20.0688,498000.0
2011-03-22 09:30:00,33.6,33.6,33.38,33.49,168750.0,20.0033,20.0033,19.8724,19.9379,168750.0
2011-03-22 09:40:00,33.49,33.49,33.03,33.11,181200.0,19.9379,19.9379,19.664,19.7116,181200.0
2011-03-22 09:50:00,33.09,33.31,33.09,33.17,110400.0,19.6997,19.8307,19.6997,19.7474,110400.0
2011-03-22 10:00:00,33.17,33.21,33.11,33.14,75150.0,19.7474,19.7712,19.7116,19.7295,75150.0
2011-03-22 10:10:00,33.13,33.14,32.89,32.99,170250.0,19.7235,19.7295,19.5807,19.6402,170250.0
2011-03-22 10:20:00,33.01,33.2,33.0,33.18,127650.0,19.6521,19.7652,19.6461,19.7533,127650.0
2011-03-22 10:30:00,33.18,33.21,33.07,33.09,145800.0,19.7533,19.7712,19.6878,19.6997,145800.0
2011-03-22 10:40:00,33.09,33.13,32.97,32.97,116250.0,19.6997,19.7235,19.6283,19.6283,116250.0
2011-03-22 10:50:00,32.96,32.99,32.83,32.83,140100.0,19.6223,19.6402,19.5449,19.5449,140100.0
2011-03-22 11:00:00,32.84,33.01,32.81,32.99,103500.0,19.5509,19.6521,19.533,19.6402,103500.0
2011-03-22 11:10:00,32.99,33.02,32.87,32.87,73650.0,19.6402,19.658,19.5687,19.5687,73650.0
2011-03-22 11:20:00,32.87,32.89,32.83,32.84,74850.0,19.5687,19.5807,19.5449,19.5509,74850.0
2011-03-22 11:30:00,32.85,32.85,32.75,32.75,105450.0,19.5568,19.5568,19.4973,19.4973,105450.0
2011-03-22 11:40:00,32.75,32.86,32.74,32.85,89400.0,19.4973,19.5628,19.4914,19.5568,89400.0
2011-03-22 11:50:00,32.85,32.85,32.79,32.84,49800.0,19.5568,19.5568,19.5211,19.5509,49800.0
2011-03-22 12:00:00,32.84,32.85,32.67,32.67,132000.0,19.5509,19.5568,19.4497,19.4497,132000.0
2011-03-22 12:10:00,32.67,32.75,32.67,32.71,49950.0,19.4497,19.4973,19.4497,19.4735,49950.0
2011-03-22 12:20:00,32.72,32.75,32.67,32.69,108000.0,19.4794,19.4973,19.4497,19.4616,108000.0
2011-03-22 12:30:00,32.69,32.74,32.68,32.69,63450.0,19.4616,19.4914,19.4556,19.4616,63450.0
2011-03-22 12:40:00,32.69,32.7,32.64,32.69,71550.0,19.4616,19.4675,19.4318,19.4616,71550.0
2011-03-22 12:50:00,32.69,32.69,32.59,32.68,75000.0,19.4616,19.4616,19.4021,19.4556,75000.0
2011-03-22 13:00:00,32.68,32.69,32.62,32.67,75150.0,19.4556,19.4616,19.4199,19.4497,75150.0
2011-03-22 13:10:00,32.67,32.77,32.67,32.77,48000.0,19.4497,19.5092,19.4497,19.5092,48000.0
2011-03-22 13:20:00,32.76,32.76,32.68,32.69,54600.0,19.5033,19.5033,19.4556,19.4616,54600.0
2011-03-22 13:30:00,32.68,32.69,32.63,32.64,127200.0,19.4556,19.4616,19.4259,19.4318,127200.0
2011-03-22 13:40:00,32.65,32.66,32.64,32.65,29400.0,19.4378,19.4437,19.4318,19.4378,29400.0
2011-03-22 13:50:00,32.65,32.71,32.65,32.69,89700.0,19.4378,19.4735,19.4378,19.4616,89700.0
2011-03-22 14:00:00,32.69,32.74,32.67,32.67,60600.0,19.4616,19.4914,19.4497,19.4497,60600.0
2011-03-22 14:10:00,32.67,32.69,32.62,32.68,76650.0,19.4497,19.4616,19.4199,19.4556,76650.0
2011-03-22 14:20:00,32.69,32.69,32.63,32.64,55650.0,19.4616,19.4616,19.4259,19.4318,55650.0
2011-03-22 14:30:00,32.64,32.67,32.62,32.63,88950.0,19.4318,19.4497,19.4199,19.4259,88950.0
2011-03-22 14:40:00,32.64,32.66,32.63,32.65,58500.0,19.4318,19.4437,19.4259,19.4378,58500.0
2011-03-22 14:50:00,32.64,32.67,32.62,32.67,60750.0,19.4318,19.4497,19.4199,19.4497,60750.0
2011-03-22 15:00:00,32.67,32.77,32.67,32.76,178350.0,19.4497,19.5092,19.4497,19.5033,178350.0
2011-03-22 15:10:00,32.77,32.81,32.77,32.81,58650.0,19.5092,19.533,19.5092,19.533,58650.0
2011-03-22 15:20:00,32.8,32.81,32.76,32.78,66750.0,19.5271,19.533,19.5033,19.5152,66750.0
2011-03-22 15:30:00,32.79,32.84,32.78,32.83,163200.0,19.5211,19.5509,19.5152,19.5449,163200.0
2011-03-22 15:40:00,32.83,32.85,32.81,32.83,98400.0,19.5449,19.5568,19.533,19.5449,98400.0
2011-03-22 15:50:00,32.83,32.85,32.82,32.83,260250.0,19.5449,19.5568,19.539,19.5449,260250.0
2011-03-23 09:30:00,32.73,32.79,32.53,32.63,101550.0,19.4854,19.5211,19.3663,19.4259,101550.0
2011-03-23 09:40:00,32.61,32.62,32.41,32.57,119100.0,19.414,19.4199,19.2949,19.3901,119100.0
2011-03-23 09:50:00,32.57,32.73,32.55,32.61,76200.0,19.3901,19.4854,19.3782,19.414,76200.0
2011-03-23 10:00:00,32.6,32.6,32.43,32.5,61500.0,19.408,19.408,19.3068,19.3485,61500.0
2011-03-23 10:10:00,32.51,32.51,32.3,32.33,112800.0,19.3544,19.3544,19.2294,19.2473,112800.0
2011-03-23 10:20:00,32.35,32.5,32.35,32.49,43350.0,19.2592,19.3485,19.2592,19.3425,43350.0
2011-03-23 10:30:00,32.5,32.55,32.39,32.44,58950.0,19.3485,19.3782,19.283,19.3128,58950.0
2011-03-23 10:40:00,32.43,32.43,32.25,32.29,60300.0,19.3068,19.3068,19.1996,19.2235,60300.0
2011-03-23 10:50:00,32.29,32.37,32.26,32.37,52800.0,19.2235,19.2711,19.2056,19.2711,52800.0
2011-03-23 11:00:00,32.39,32.45,32.39,32.45,25950.0,19.283,19.3187,19.283,19.3187,25950.0
2011-03-23 11:10:00,32.45,32.55,32.45,32.51,32550.0,19.3187,19.3782,19.3187,19.3544,32550.0
2011-03-23 11:20:00,32.51,32.6,32.49,32.56,27300.0,19.3544,19.408,19.3425,19.3842,27300.0
2011-03-23 11:30:00,32.56,32.67,32.56,32.66,50250.0,19.3842,19.4497,19.3842,19.4437,50250.0
2011-03-23 11:40:00,32.66,32.69,32.58,32.59,37800.0,19.4437,19.4616,19.3961,19.4021,37800.0
2011-03-23 11:50:00,32.6,32.65,32.52,32.54,55050.0,19.408,19.4378,19.3604,19.3723,55050.0
2011-03-23 12:00:00,32.54,32.61,32.54,32.55,41100.0,19.3723,19.414,19.3723,19.3782,41100.0
2011-03-23 12:10:00,32.54,32.55,32.5,32.55,12600.0,19.3723,19.3782,19.3485,19.3782,12600.0
2011-03-23 12:20:00,32.55,32.66,32.54,32.66,62550.0,19.3782,19.4437,19.3723,19.4437,62550.0
2011-03-23 12:30:00,32.66,32.73,32.66,32.67,23850.0,19.4437,19.4854,19.4437,19.4497,23850.0
2011-03-23 12:40:00,32.69,32.71,32.61,32.63,38400.0,19.4616,19.4735,19.414,19.4259,38400.0
2011-03-23 12:50:00,32.63,32.64,32.55,32.57,24000.0,19.4259,19.4318,19.3782,19.3901,24000.0
2011-03-23 13:00:00,32.57,32.58,32.53,32.58,27300.0,19.3901,19.3961,19.3663,19.3961,27300.0
2011-03-23 13:10:00,32.58,32.67,32.57,32.63,37500.0,19.3961,19.4497,19.3901,19.4259,37500.0
2011-03-23 13:20:00,32.63,32.65,32.59,32.63,35850.0,19.4259,19.4378,19.4021,19.4259,35850.0
2011-03-23 13:30:00,32.64,32.67,32.61,32.66,58200.0,19.4318,19.4497,19.414,19.4437,58200.0
2011-03-23 13:40:00,32.66,32.71,32.63,32.7,28350.0,19.4437,19.4735,19.4259,19.4675,28350.0
2011-03-23 13:50:00,32.72,32.75,32.67,32.67,40800.0,19.4794,19.4973,19.4497,19.4497,40800.0
2011-03-23 14:00:00,32.67,32.69,32.62,32.69,33750.0,19.4497,19.4616,19.4199,19.4616,33750.0
2011-03-23 14:10:00,32.67,32.7,32.63,32.69,18150.0,19.4497,19.4675,19.4259,19.4616,18150.0
2011-03-23 14:20:00,32.69,32.71,32.67,32.71,15900.0,19.4616,19.4735,19.4497,19.4735,15900.0
2011-03-23 14:30:00,32.71,32.73,32.69,32.7,15900.0,19.4735,19.4854,19.4616,19.4675,15900.0
2011-03-23 14:40:00,32.71,32.77,32.69,32.77,29250.0,19.4735,19.5092,19.4616,19.5092,29250.0
2011-03-23 14:50:00,32.77,32.96,32.77,32.91,102450.0,19.5092,19.6223,19.5092,19.5926,102450.0
2011-03-23 15:00:00,32.91,32.91,32.83,32.84,28650.0,19.5926,19.5926,19.5449,19.5509,28650.0
2011-03-23 15:10:00,32.84,32.91,32.83,32.87,66150.0,19.5509,19.5926,19.5449,19.5687,66150.0
2011-03-23 15:20:00,32.87,32.89,32.81,32.83,90900.0,19.5687,19.5807,19.533,19.5449,90900.0
2011-03-23 15:30:00,32.83,32.83,32.74,32.77,98850.0,19.5449,19.5449,19.4914,19.5092,98850.0
2011-03-23 15:40:00,32.77,32.78,32.71,32.72,120300.0,19.5092,19.5152,19.4735,19.4794,120300.0
2011-03-23 15:50:00,32.73,32.78,32.71,32.72,215250.0,19.4854,19.5152,19.4735,19.4794,215250.0
2011-03-24 09:30:00,32.87,33.07,32.69,32.69,120000.0,19.5687,19.6878,19.4616,19.4616,120000.0
2011-03-24 09:40:00,32.69,32.74,32.53,32.59,140250.0,19.4616,19.4914,19.3663,19.4021,140250.0
2011-03-24 09:50:00,32.59,32.71,32.53,32.63,120300.0,19.4021,19.4735,19.3663,19.4259,120300.0
2011-03-24 10:00:00,32.63,32.83,32.6,32.74,98400.0,19.4259,19.5449,19.408,19.4914,98400.0
2011-03-24 10:10:00,32.75,32.75,32.47,32.51,156300.0,19.4973,19.4973,19.3306,19.3544,156300.0
2011-03-24 10:20:00,32.51,32.77,32.51,32.71,58500.0,19.3544,19.5092,19.3544,19.4735,58500.0
2011-03-24 10:30:00,32.73,32.81,32.71,32.81,35850.0,19.4854,19.533,19.4735,19.533,35850.0
2011-03-24 10:40:00,32.83,32.85,32.77,32.77,30900.0,19.5449,19.5568,19.5092,19.5092,30900.0
2011-03-24 10:50:00,32.77,33.06,32.77,33.05,77550.0,19.5092,19.6819,19.5092,19.6759,77550.0
2011-03-24 11:00:00,33.05,33.11,33.01,33.07,118200.0,19.6759,19.7116,19.6521,19.6878,118200.0
2011-03-24 11:10:00,33.07,33.11,33.03,33.05,34500.0,19.6878,19.7116,19.664,19.6759,34500.0
2011-03-24 11:20:00,33.05,33.15,33.05,33.07,55650.0,19.6759,19.7354,19.6759,19.6878,55650.0
2011-03-24 11:30:00,33.06,33.15,33.05,33.14,58350.0,19.6819,19.7354,19.6759,19.7295,58350.0
2011-03-24 11:40:00,33.14,33.16,33.09,33.11,37200.0,19.7295,19.7414,19.6997,19.7116,37200.0
2011-03-24 11:50:00,33.11,33.17,33.11,33.14,35850.0,19.7116,19.7474,19.7116,19.7295,35850.0
2011-03-24 12:00:00,33.15,33.21,33.12,33.17,81300.0,19.7354,19.7712,19.7176,19.7474,81300.0
2011-03-24 12:10:00,33.17,33.26,33.15,33.24,90000.0,19.7474,19.8009,19.7354,19.789,90000.0
2011-03-24 12:20:00,33.24,33.31,33.22,33.29,59700.0,19.789,19.8307,19.7771,19.8188,59700.0
2011-03-24 12:30:00,33.28,33.28,33.2,33.21,57000.0,19.8128,19.8128,19.7652,19.7712,57000.0
2011-03-24 12:40:00,33.19,33.22,33.16,33.19,31200.0,19.7593,19.7771,19.7414,19.7593,31200.0
2011-03-24 12:50:00,33.18,33.2,33.12,33.13,43500.0,19.7533,19.7652,19.7176,19.7235,43500.0
2011-03-24 13:00:00,33.13,33.15,33.09,33.11,23250.0,19.7235,19.7354,19.6997,19.7116,23250.0
2011-03-24 13:10:00,33.11,33.16,33.11,33.15,19050.0,19.7116,19.7414,19.7116,19.7354,19050.0
2011-03-24 13:20:00,33.15,33.15,33.09,33.13,16200.0,19.7354,19.7354,19.6997,19.7235,16200.0
2011-03-24 13:30:00,33.14,33.17,33.08,33.08,19950.0,19.7295,19.7474,19.6938,19.6938,19950.0
2011-03-24 13:40:00,33.08,33.12,32.98,33.01,52650.0,19.6938,19.7176,19.6342,19.6521,52650.0
2011-03-24 13:50:00,33.01,33.03,32.96,33.01,42300.0,19.6521,19.664,19.6223,19.6521,42300.0
2011-03-24 14:00:00,33.01,33.1,33.01,33.09,21150.0,19.6521,19.7057,19.6521,19.6997,21150.0
2011-03-24 14:10:00,33.09,33.13,33.07,33.12,22500.0,19.6997,19.7235,19.6878,19.7176,22500.0
2011-03-24 14:20:00,33.12,33.15,33.11,33.15,28650.0,19.7176,19.7354,19.7116,19.7354,28650.0
2011-03-24 14:30:00,33.15,33.19,33.11,33.12,43050.0,19.7354,19.7593,19.7116,19.7176,43050.0
2011-03-24 14:40:00,33.12,33.17,33.12,33.14,71700.0,19.7176,19.7474,19.7176,19.7295,71700.0
2011-03-24 14:50:00,33.14,33.19,33.1,33.13,40650.0,19.7295,19.7593,19.7057,19.7235,40650.0
2011-03-24 15:00:00,33.12,33.13,33.09,33.12,31950.0,19.7176,19.7235,19.6997,19.7176,31950.0
2011-03-24 15:10:00,33.12,33.21,33.11,33.19,69000.0,19.7176,19.7712,19.7116,19.7593,69000.0
2011-03-24 15:20:00,33.19,33.23,33.17,33.21,110700.0,19.7593,19.7831,19.7474,19.7712,110700.0
2011-03-24 15:30:00,33.21,33.21,33.13,33.14,88650.0,19.7712,19.7712,19.7235,19.7295,88650.0
2011-03-24 15:40:00,33.14,33.15,33.05,33.07,189750.0,19.7295,19.7354,19.6759,19.6878,189750.0
2011-03-24 15:50:00,33.08,33.1,33.04,33.08,154650.0,19.6938,19.7057,19.67,19.6938,154650.0
2011-03-25 09:30:00,33.25,33.25,32.97,32.99,157800.0,19.795,19.795,19.6283,19.6402,157800.0
2011-03-25 09:40:00,32.99,33.01,32.85,32.89,128700.0,19.6402,19.6521,19.5568,19.5807,128700.0
2011-03-25 09:50:00,32.9,33.0,32.9,33.0,77250.0,19.5866,19.6461,19.5866,19.6461,77250.0
2011-03-25 10:00:00,33.01,33.09,32.98,33.08,77700.0,19.6521,19.6997,19.6342,19.6938,77700.0
2011-03-25 10:10:00,33.07,33.07,32.92,32.94,91950.0,19.6878,19.6878,19.5985,19.6104,91950.0
2011-03-25 10:20:00,32.95,33.07,32.93,33.06,93750.0,19.6164,19.6878,19.6045,19.6819,93750.0
2011-03-25 10:30:00,33.05,33.19,33.05,33.14,93000.0,19.6759,19.7593,19.6759,19.7295,93000.0
2011-03-25 10:40:00,33.14,33.33,33.14,33.29,63600.0,19.7295,19.8426,19.7295,19.8188,63600.0
2011-03-25 10:50:00,33.28,33.35,33.25,33.33,102900.0,19.8128,19.8545,19.795,19.8426,102900.0
2011-03-25 11:00:00,33.33,33.4,33.33,33.38,60000.0,19.8426,19.8843,19.8426,19.8724,60000.0
2011-03-25 11:10:00,33.39,33.48,33.33,33.47,142350.0,19.8783,19.9319,19.8426,19.926,142350.0
2011-03-25 11:20:00,33.46,33.47,33.36,33.4,50550.0,19.92,19.926,19.8605,19.8843,50550.0
2011-03-25 11:30:00,33.4,33.47,33.39,33.45,49800.0,19.8843,19.926,19.8783,19.914,49800.0
2011-03-25 11:40:00,33.43,33.49,33.41,33.44,80850.0,19.9021,19.9379,19.8902,19.9081,80850.0
2011-03-25 11:50:00,33.44,33.44,33.39,33.41,73050.0,19.9081,19.9081,19.8783,19.8902,73050.0
2011-03-25 12:00:00,33.42,33.49,33.39,33.39,55050.0,19.8962,19.9379,19.8783,19.8783,55050.0
2011-03-25 12:10:00,33.39,33.4,33.33,33.38,80550.0,19.8783,19.8843,19.8426,19.8724,80550.0
2011-03-25 12:20:00,33.38,33.43,33.35,33.37,49500.0,19.8724,19.9021,19.8545,19.8664,49500.0
2011-03-25 12:30:00,33.36,33.37,33.28,33.33,63600.0,19.8605,19.8664,19.8128,19.8426,63600.0
2011-03-25 12:40:00,33.33,33.38,33.32,33.37,54450.0,19.8426,19.8724,19.8367,19.8664,54450.0
2011-03-25 12:50:00,33.38,33.4,33.35,33.37,88350.0,19.8724,19.8843,19.8545,19.8664,88350.0
2011-03-25 13:00:00,33.37,33.37,33.31,33.33,69450.0,19.8664,19.8664,19.8307,19.8426,69450.0
2011-03-25 13:10:00,33.33,33.33,33.29,33.3,55950.0,19.8426,19.8426,19.8188,19.8247,55950.0
2011-03-25 13:20:00,33.3,33.36,33.3,33.35,47850.0,19.8247,19.8605,19.8247,19.8545,47850.0
2011-03-25 13:30:00,33.35,33.35,33.32,33.33,53850.0,19.8545,19.8545,19.8367,19.8426,53850.0
2011-03-25 13:40:00,33.33,33.34,33.25,33.27,131700.0,19.8426,19.8486,19.795,19.8069,131700.0
2011-03-25 13:50:00,33.27,33.27,33.18,33.2,53550.0,19.8069,19.8069,19.7533,19.7652,53550.0
2011-03-25 14:00:00,33.2,33.21,33.17,33.2,59550.0,19.7652,19.7712,19.7474,19.7652,59550.0
2011-03-25 14:10:00,33.19,33.26,33.19,33.2,58050.0,19.7593,19.8009,19.7593,19.7652,58050.0
2011-03-25 14:20:00,33.2,33.22,33.17,33.19,76050.0,19.7652,19.7771,19.7474,19.7593,76050.0
2011-03-25 14:30:00,33.2,33.23,33.17,33.23,77250.0,19.7652,19.7831,19.7474,19.7831,77250.0
2011-03-25 14:40:00,33.22,33.23,33.2,33.21,78000.0,19.7771,19.7831,19.7652,19.7712,78000.0
2011-03-25 14:50:00,33.21,33.23,33.21,33.23,52650.0,19.7712,19.7831,19.7712,19.7831,52650.0
2011-03-25 15:00:00,33.23,33.24,33.21,33.24,91200.0,19.7831,19.789,19.7712,19.789,91200.0
2011-03-25 15:10:00,33.24,33.31,33.22,33.28,188850.0,19.789,19.8307,19.7771,19.8128,188850.0
2011-03-25 15:20:00,33.27,33.29,33.23,33.25,110700.0,19.8069,19.8188,19.7831,19.795,110700.0
2011-03-25 15:30:00,33.25,33.31,33.25,33.31,131400.0,19.795,19.8307,19.795,19.8307,131400.0
2011-03-25 15:40:00,33.31,33.32,33.25,33.27,344850.0,19.8307,19.8367,19.795,19.8069,344850.0
2011-03-25 15:50:00,33.27,33.31,33.23,33.23,367950.0,19.8069,19.8307,19.7831,19.7831,367950.0
2011-03-28 09:30:00,33.37,33.39,33.05,33.07,258300.0,19.8664,19.8783,19.6759,19.6878,258300.0
2011-03-28 09:40:00,33.07,33.14,32.98,33.08,212700.0,19.6878,19.7295,19.6342,19.6938,212700.0
2011-03-28 09:50:00,33.07,33.28,33.07,33.23,116700.0,19.6878,19.8128,19.6878,19.7831,116700.0
2011-03-28 10:00:00,33.22,33.29,33.13,33.28,126150.0,19.7771,19.8188,19.7235,19.8128,126150.0
2011-03-28 10:10:00,33.28,33.34,33.19,33.2,97950.0,19.8128,19.8486,19.7593,19.7652,97950.0
2011-03-28 10:20:00,33.19,33.22,33.14,33.14,83100.0,19.7593,19.7771,19.7295,19.7295,83100.0
2011-03-28 10:30:00,33.13,33.23,33.11,33.17,60300.0,19.7235,19.7831,19.7116,19.7474,60300.0
2011-03-28 10:40:00,33.17,33.18,33.09,33.12,131250.0,19.7474,19.7533,19.6997,19.7176,131250.0
2011-03-28 10:50:00,33.12,33.13,33.01,33.03,89400.0,19.7176,19.7235,19.6521,19.664,89400.0
2011-03-28 11:00:00,33.03,33.05,32.94,33.04,72150.0,19.664,19.6759,19.6104,19.67,72150.0
2011-03-28 11:10:00,33.03,33.08,32.95,32.96,109200.0,19.664,19.6938,19.6164,19.6223,109200.0
2011-03-28 11:20:00,32.96,33.0,32.96,32.96,43200.0,19.6223,19.6461,19.6223,19.6223,43200.0
2011-03-28 11:30:00,32.96,32.97,32.86,32.9,66600.0,19.6223,19.6283,19.5628,19.5866,66600.0
2011-03-28 11:40:00,32.9,32.9,32.77,32.79,79650.0,19.5866,19.5866,19.5092,19.5211,79650.0
2011-03-28 11:50:00,32.8,32.86,32.79,32.85,52500.0,19.5271,19.5628,19.5211,19.5568,52500.0
2011-03-28 12:00:00,32.85,32.88,32.82,32.85,74550.0,19.5568,19.5747,19.539,19.5568,74550.0
2011-03-28 12:10:00,32.85,32.87,32.83,32.83,36000.0,19.5568,19.5687,19.5449,19.5449,36000.0
2011-03-28 12:20:00,32.83,32.86,32.81,32.84,42750.0,19.5449,19.5628,19.533,19.5509,42750.0
2011-03-28 12:30:00,32.83,32.85,32.82,32.85,42300.0,19.5449,19.5568,19.539,19.5568,42300.0
2011-03-28 12:40:00,32.84,32.89,32.83,32.87,30900.0,19.5509,19.5807,19.5449,19.5687,30900.0
2011-03-28 12:50:00,32.87,32.88,32.8,32.81,64500.0,19.5687,19.5747,19.5271,19.533,64500.0
2011-03-28 13:00:00,32.81,32.85,32.8,32.84,37350.0,19.533,19.5568,19.5271,19.5509,37350.0
2011-03-28 13:10:00,32.85,32.89,32.72,32.73,112650.0,19.5568,19.5807,19.4794,19.4854,112650.0
2011-03-28 13:20:00,32.73,32.74,32.7,32.73,67200.0,19.4854,19.4914,19.4675,19.4854,67200.0
2011-03-28 13:30:00,32.73,32.75,32.7,32.71,153300.0,19.4854,19.4973,19.4675,19.4735,153300.0
2011-03-28 13:40:00,32.7,32.71,32.68,32.68,49050.0,19.4675,19.4735,19.4556,19.4556,49050.0
2011-03-28 13:50:00,32.68,32.69,32.59,32.61,133800.0,19.4556,19.4616,19.4021,19.414,133800.0
2011-03-28 14:00:00,32.6,32.6,32.54,32.55,89250.0,19.408,19.408,19.3723,19.3782,89250.0
2011-03-28 14:10:00,32.55,32.55,32.53,32.55,228300.0,19.3782,19.3782,19.3663,19.3782,228300.0
2011-03-28 14:20:00,32.55,32.59,32.54,32.55,148800.0,19.3782,19.4021,19.3723,19.3782,148800.0
2011-03-28 14:30:00,32.55,32.61,32.54,32.61,119100.0,19.3782,19.414,19.3723,19.414,119100.0
2011-03-28 14:40:00,32.61,32.65,32.58,32.59,107250.0,19.414,19.4378,19.3961,19.4021,107250.0
2011-03-28 14:50:00,32.59,32.64,32.55,32.63,85950.0,19.4021,19.4318,19.3782,19.4259,85950.0
2011-03-28 15:00:00,32.63,32.68,32.6,32.65,85950.0,19.4259,19.4556,19.408,19.4378,85950.0
2011-03-28 15:10:00,32.65,32.74,32.65,32.73,58200.0,19.4378,19.4914,19.4378,19.4854,58200.0
2011-03-28 15:20:00,32.74,32.8,32.73,32.73,113250.0,19.4914,19.5271,19.4854,19.4854,113250.0
2011-03-28 15:30:00,32.73,32.73,32.61,32.61,164700.0,19.4854,19.4854,19.414,19.414,164700.0
2011-03-28 15:40:00,32.61,32.61,32.52,32.53,325650.0,19.414,19.414,19.3604,19.3663,325650.0
2011-03-28 15:50:00,32.53,32.61,32.51,32.57,471600.0,19.3663,19.414,19.3544,19.3901,471600.0
2011-03-29 09:30:00,32.65,32.79,32.57,32.58,112800.0,19.4378,19.5211,19.3901,19.3961,112800.0
2011-03-29 09:40:00,32.59,32.63,32.41,32.48,72600.0,19.4021,19.4259,19.2949,19.3366,72600.0
2011-03-29 09:50:00,32.48,32.59,32.42,32.45,74400.0,19.3366,19.4021,19.3008,19.3187,74400.0
2011-03-29 10:00:00,32.45,32.77,32.41,32.77,82050.0,19.3187,19.5092,19.2949,19.5092,82050.0
2011-03-29 10:10:00,32.77,32.9,32.74,32.9,99000.0,19.5092,19.5866,19.4914,19.5866,99000.0
2011-03-29 10:20:00,32.9,32.92,32.79,32.84,50250.0,19.5866,19.5985,19.5211,19.5509,50250.0
2011-03-29 10:30:00,32.85,32.9,32.83,32.85,64050.0,19.5568,19.5866,19.5449,19.5568,64050.0
2011-03-29 10:40:00,32.85,32.95,32.84,32.87,44250.0,19.5568,19.6164,19.5509,19.5687,44250.0
2011-03-29 10:50:00,32.88,32.96,32.83,32.95,57900.0,19.5747,19.6223,19.5449,19.6164,57900.0
2011-03-29 11:00:00,32.95,33.07,32.93,33.01,96750.0,19.6164,19.6878,19.6045,19.6521,96750.0
2011-03-29 11:10:00,33.03,33.07,32.99,33.03,70050.0,19.664,19.6878,19.6402,19.664,70050.0
2011-03-29 11:20:00,33.03,33.08,33.01,33.07,58200.0,19.664,19.6938,19.6521,19.6878,58200.0
2011-03-29 11:30:00,33.07,33.11,33.03,33.09,115200.0,19.6878,19.7116,19.664,19.6997,115200.0
2011-03-29 11:40:00,33.09,33.09,33.05,33.07,93150.0,19.6997,19.6997,19.6759,19.6878,93150.0
2011-03-29 11:50:00,33.07,33.13,33.04,33.13,103200.0,19.6878,19.7235,19.67,19.7235,103200.0
2011-03-29 12:00:00,33.13,33.15,33.08,33.12,79350.0,19.7235,19.7354,19.6938,19.7176,79350.0
2011-03-29 12:10:00,33.13,33.21,33.11,33.2,49050.0,19.7235,19.7712,19.7116,19.7652,49050.0
2011-03-29 12:20:00,33.2,33.25,33.13,33.13,40800.0,19.7652,19.795,19.7235,19.7235,40800.0
2011-03-29 12:30:00,33.13,33.19,33.13,33.19,25350.0,19.7235,19.7593,19.7235,19.7593,25350.0
2011-03-29 12:40:00,33.19,33.19,33.13,33.14,27750.0,19.7593,19.7593,19.7235,19.7295,27750.0
2011-03-29 12:50:00,33.14,33.21,33.13,33.19,45900.0,19.7295,19.7712,19.7235,19.7593,45900.0
2011-03-29 13:00:00,33.19,33.21,33.17,33.19,45150.0,19.7593,19.7712,19.7474,19.7593,45150.0
2011-03-29 13:10:00,33.19,33.22,33.17,33.21,30750.0,19.7593,19.7771,19.7474,19.7712,30750.0
2011-03-29 13:20:00,33.22,33.22,33.13,33.15,22950.0,19.7771,19.7771,19.7235,19.7354,22950.0
2011-03-29 13:30:00,33.15,33.21,33.15,33.18,23550.0,19.7354,19.7712,19.7354,19.7533,23550.0
2011-03-29 13:40:00,33.17,33.37,33.15,33.31,189450.0,19.7474,19.8664,19.7354,19.8307,189450.0
2011-03-29 13:50:00,33.31,33.37,33.31,33.37,78150.0,19.8307,19.8664,19.8307,19.8664,78150.0
2011-03-29 14:00:00,33.37,33.46,33.36,33.46,95400.0,19.8664,19.92,19.8605,19.92,95400.0
2011-03-29 14:10:00,33.45,33.47,33.4,33.47,82650.0,19.914,19.926,19.8843,19.926,82650.0
2011-03-29 14:20:00,33.47,33.47,33.39,33.4,87900.0,19.926,19.926,19.8783,19.8843,87900.0
2011-03-29 14:30:00,33.41,33.45,33.38,33.43,68700.0,19.8902,19.914,19.8724,19.9021,68700.0
2011-03-29 14:40:00,33.43,33.51,33.43,33.51,64800.0,19.9021,19.9498,19.9021,19.9498,64800.0
2011-03-29 14:50:00,33.5,33.54,33.49,33.53,89550.0,19.9438,19.9676,19.9379,19.9617,89550.0
2011-03-29 15:00:00,33.53,33.67,33.51,33.55,244050.0,19.9617,20.045,19.9498,19.9736,244050.0
2011-03-29 15:10:00,33.55,33.59,33.53,33.53,89100.0,19.9736,19.9974,19.9617,19.9617,89100.0
2011-03-29 15:20:00,33.52,33.54,33.48,33.48,87300.0,19.9557,19.9676,19.9319,19.9319,87300.0
2011-03-29 15:30:00,33.49,33.52,33.44,33.45,116850.0,19.9379,19.9557,19.9081,19.914,116850.0
2011-03-29 15:40:00,33.45,33.55,33.43,33.53,163800.0,19.914,19.9736,19.9021,19.9617,163800.0
2011-03-29 15:50:00,33.54,33.55,33.52,33.52,211350.0,19.9676,19.9736,19.9557,19.9557,211350.0
2011-03-30 09:30:00,33.85,34.05,33.81,34.02,329700.0,20.1522,20.2712,20.1284,20.2534,329700.0
2011-03-30 09:40:00,34.03,34.17,34.02,34.14,289050.0,20.2593,20.3427,20.2534,20.3248,289050.0
2011-03-30 09:50:00,34.14,34.15,34.02,34.13,188400.0,20.3248,20.3308,20.2534,20.3189,188400.0
2011-03-30 10:00:00,34.13,34.15,34.0,34.02,210450.0,20.3189,20.3308,20.2415,20.2534,210450.0
2011-03-30 10:10:00,34.02,34.14,34.01,34.14,147300.0,20.2534,20.3248,20.2474,20.3248,147300.0
2011-03-30 10:20:00,34.13,34.13,34.01,34.01,79950.0,20.3189,20.3189,20.2474,20.2474,79950.0
2011-03-30 10:30:00,34.01,34.16,34.01,34.11,143550.0,20.2474,20.3367,20.2474,20.307,143550.0
2011-03-30 10:40:00,34.11,34.17,34.1,34.16,81600.0,20.307,20.3427,20.301,20.3367,81600.0
2011-03-30 10:50:00,34.16,34.24,34.13,34.23,331950.0,20.3367,20.3844,20.3189,20.3784,331950.0
2011-03-30 11:00:00,34.23,34.23,34.11,34.17,177300.0,20.3784,20.3784,20.307,20.3427,177300.0
2011-03-30 11:10:00,34.17,34.25,34.16,34.25,77250.0,20.3427,20.3903,20.3367,20.3903,77250.0
2011-03-30 11:20:00,34.25,34.27,34.21,34.25,76050.0,20.3903,20.4022,20.3665,20.3903,76050.0
2011-03-30 11:30:00,34.25,34.27,34.24,34.27,90450.0,20.3903,20.4022,20.3844,20.4022,90450.0
2011-03-30 11:40:00,34.27,34.4,34.27,34.39,113550.0,20.4022,20.4796,20.4022,20.4737,113550.0
2011-03-30 11:50:00,34.39,34.5,34.35,34.49,212400.0,20.4737,20.5391,20.4498,20.5332,212400.0
2011-03-30 12:00:00,34.49,34.63,34.49,34.55,222900.0,20.5332,20.6165,20.5332,20.5689,222900.0
2011-03-30 12:10:00,34.55,34.67,34.54,34.67,147150.0,20.5689,20.6404,20.563,20.6404,147150.0
2011-03-30 12:20:00,34.66,34.76,34.65,34.75,189750.0,20.6344,20.6939,20.6285,20.688,189750.0
2011-03-30 12:30:00,34.75,34.75,34.7,34.73,90900.0,20.688,20.688,20.6582,20.6761,90900.0
2011-03-30 12:40:00,34.73,34.77,34.73,34.76,158850.0,20.6761,20.6999,20.6761,20.6939,158850.0
2011-03-30 12:50:00,34.76,34.89,34.76,34.88,168750.0,20.6939,20.7713,20.6939,20.7654,168750.0
2011-03-30 13:00:00,34.89,34.99,34.89,34.97,148500.0,20.7713,20.8309,20.7713,20.819,148500.0
2011-03-30 13:10:00,34.97,34.97,34.93,34.94,90450.0,20.819,20.819,20.7951,20.8011,90450.0
2011-03-30 13:20:00,34.93,34.96,34.9,34.91,102750.0,20.7951,20.813,20.7773,20.7832,102750.0
2011-03-30 13:30:00,34.91,34.95,34.85,34.86,71700.0,20.7832,20.8071,20.7475,20.7535,71700.0
2011-03-30 13:40:00,34.85,34.87,34.77,34.77,59550.0,20.7475,20.7594,20.6999,20.6999,59550.0
2011-03-30 13:50:00,34.77,34.77,34.63,34.69,137850.0,20.6999,20.6999,20.6165,20.6523,137850.0
2011-03-30 14:00:00,34.69,34.77,34.65,34.66,114300.0,20.6523,20.6999,20.6285,20.6344,114300.0
2011-03-30 14:10:00,34.66,34.67,34.55,34.56,116550.0,20.6344,20.6404,20.5689,20.5749,116550.0
2011-03-30 14:20:00,34.56,34.64,34.53,34.63,72150.0,20.5749,20.6225,20.557,20.6165,72150.0
2011-03-30 14:30:00,34.63,34.63,34.59,34.6,56850.0,20.6165,20.6165,20.5927,20.5987,56850.0
2011-03-30 14:40:00,34.59,34.66,34.57,34.59,81750.0,20.5927,20.6344,20.5808,20.5927,81750.0
2011-03-30 14:50:00,34.59,34.67,34.57,34.65,63150.0,20.5927,20.6404,20.5808,20.6285,63150.0
2011-03-30 15:00:00,34.65,34.67,34.63,34.64,78900.0,20.6285,20.6404,20.6165,20.6225,78900.0
2011-03-30 15:10:00,34.63,34.67,34.61,34.66,97650.0,20.6165,20.6404,20.6046,20.6344,97650.0
2011-03-30 15:20:00,34.66,34.7,34.64,34.65,127950.0,20.6344,20.6582,20.6225,20.6285,127950.0
2011-03-30 15:30:00,34.65,34.68,34.63,34.67,136950.0,20.6285,20.6463,20.6165,20.6404,136950.0
2011-03-30 15:40:00,34.67,34.67,34.59,34.59,245400.0,20.6404,20.6404,20.5927,20.5927,245400.0
2011-03-30 15:50:00,34.6,34.62,34.58,34.59,665550.0,20.5987,20.6106,20.5868,20.5927,665550.0
2011-03-31 09:30:00,34.71,34.79,34.57,34.59,118350.0,20.6642,20.7118,20.5808,20.5927,118350.0
2011-03-31 09:40:00,34.59,34.72,34.58,34.69,119700.0,20.5927,20.6701,20.5868,20.6523,119700.0
2011-03-31 09:50:00,34.69,34.79,34.68,34.78,150300.0,20.6523,20.7118,20.6463,20.7058,150300.0
2011-03-31 10:00:00,34.78,34.86,34.71,34.77,120150.0,20.7058,20.7535,20.6642,20.6999,120150.0
2011-03-31 10:10:00,34.76,34.86,34.72,34.84,72900.0,20.6939,20.7535,20.6701,20.7416,72900.0
2011-03-31 10:20:00,34.85,34.98,34.85,34.94,104400.0,20.7475,20.8249,20.7475,20.8011,104400.0
2011-03-31 10:30:00,34.95,35.05,34.92,35.03,152400.0,20.8071,20.8666,20.7892,20.8547,152400.0
2011-03-31 10:40:00,35.01,35.06,34.93,34.95,78450.0,20.8428,20.8725,20.7951,20.8071,78450.0
2011-03-31 10:50:00,34.94,35.03,34.9,35.0,63600.0,20.8011,20.8547,20.7773,20.8368,63600.0
2011-03-31 11:00:00,35.01,35.01,34.86,34.89,63900.0,20.8428,20.8428,20.7535,20.7713,63900.0
2011-03-31 11:10:00,34.88,34.92,34.85,34.89,58200.0,20.7654,20.7892,20.7475,20.7713,58200.0
2011-03-31 11:20:00,34.89,34.93,34.83,34.89,87000.0,20.7713,20.7951,20.7356,20.7713,87000.0
2011-03-31 11:30:00,34.89,34.91,34.83,34.91,68100.0,20.7713,20.7832,20.7356,20.7832,68100.0
2011-03-31 11:40:00,34.91,34.99,34.91,34.97,47100.0,20.7832,20.8309,20.7832,20.819,47100.0
2011-03-31 11:50:00,34.96,34.99,34.96,34.98,64500.0,20.813,20.8309,20.813,20.8249,64500.0
2011-03-31 12:00:00,34.97,35.05,34.97,35.04,61800.0,20.819,20.8666,20.819,20.8606,61800.0
2011-03-31 12:10:00,35.03,35.03,35.01,35.03,62850.0,20.8547,20.8547,20.8428,20.8547,62850.0
2011-03-31 12:20:00,35.03,35.05,35.01,35.05,123600.0,20.8547,20.8666,20.8428,20.8666,123600.0
2011-03-31 12:30:00,35.05,35.05,35.03,35.04,60750.0,20.8666,20.8666,20.8547,20.8606,60750.0
2011-03-31 12:40:00,35.04,35.09,35.03,35.03,66300.0,20.8606,20.8904,20.8547,20.8547,66300.0
2011-03-31 12:50:00,35.03,35.05,35.01,35.01,39750.0,20.8547,20.8666,20.8428,20.8428,39750.0
2011-03-31 13:00:00,35.01,35.05,34.99,34.99,34200.0,20.8428,20.8666,20.8309,20.8309,34200.0
2011-03-31 13:10:00,34.99,35.03,34.97,34.98,30750.0,20.8309,20.8547,20.819,20.8249,30750.0
2011-03-31 13:20:00,34.97,34.98,34.93,34.95,44850.0,20.819,20.8249,20.7951,20.8071,44850.0
2011-03-31 13:30:00,34.95,35.03,34.95,35.01,32100.0,20.8071,20.8547,20.8071,20.8428,32100.0
2011-03-31 13:40:00,35.01,35.02,34.97,34.98,22350.0,20.8428,20.8487,20.819,20.8249,22350.0
2011-03-31 13:50:00,34.97,34.99,34.95,34.95,34800.0,20.819,20.8309,20.8071,20.8071,34800.0
2011-03-31 14:00:00,34.95,34.97,34.93,34.97,55500.0,20.8071,20.819,20.7951,20.819,55500.0
2011-03-31 14:10:00,34.97,35.01,34.96,34.98,48750.0,20.819,20.8428,20.813,20.8249,48750.0
2011-03-31 14:20:00,34.98,35.0,34.96,34.99,48600.0,20.8249,20.8368,20.813,20.8309,48600.0
2011-03-31 14:30:00,34.99,34.99,34.95,34.97,61200.0,20.8309,20.8309,20.8071,20.819,61200.0
2011-03-31 14:40:00,34.97,35.01,34.95,35.0,45000.0,20.819,20.8428,20.8071,20.8368,45000.0
2011-03-31 14:50:00,35.0,35.01,34.97,34.97,60450.0,20.8368,20.8428,20.819,20.819,60450.0
2011-03-31 15:00:00,34.97,34.97,34.93,34.93,71850.0,20.819,20.819,20.7951,20.7951,71850.0
2011-03-31 15:10:00,34.92,34.95,34.9,34.95,72150.0,20.7892,20.8071,20.7773,20.8071,72150.0
2011-03-31 15:20:00,34.95,34.95,34.93,34.95,93000.0,20.8071,20.8071,20.7951,20.8071,93000.0
2011-03-31 15:30:00,34.95,34.96,34.91,34.94,218700.0,20.8071,20.813,20.7832,20.8011,218700.0
2011-03-31 15:40:00,34.94,34.97,34.89,34.95,188700.0,20.8011,20.819,20.7713,20.8071,188700.0
2011-03-31 15:50:00,34.95,35.0,34.91,34.91,293700.0,20.8071,20.8368,20.7832,20.7832,293700.0
2011-04-01 09:30:00,35.26,35.72,35.19,35.71,337500.0,20.9916,21.2655,20.9499,21.2595,337500.0
2011-04-01 09:40:00,35.7,35.99,35.69,35.75,406050.0,21.2536,21.4262,21.2476,21.2833,406050.0
2011-04-01 09:50:00,35.75,35.9,35.68,35.88,217950.0,21.2833,21.3726,21.2416,21.3607,217950.0
2011-04-01 10:00:00,35.89,36.0,35.87,35.91,210300.0,21.3667,21.4322,21.3548,21.3786,210300.0
2011-04-01 10:10:00,35.92,36.11,35.91,36.01,243750.0,21.3845,21.4976,21.3786,21.4381,243750.0
2011-04-01 10:20:00,36.01,36.01,35.81,35.85,130950.0,21.4381,21.4381,21.319,21.3429,130950.0
2011-04-01 10:30:00,35.89,35.91,35.8,35.88,112650.0,21.3667,21.3786,21.3131,21.3607,112650.0
2011-04-01 10:40:00,35.88,35.89,35.7,35.73,159600.0,21.3607,21.3667,21.2536,21.2714,159600.0
2011-04-01 10:50:00,35.73,35.73,35.6,35.69,146550.0,21.2714,21.2714,21.194,21.2476,146550.0
2011-04-01 11:00:00,35.7,35.75,35.67,35.7,89250.0,21.2536,21.2833,21.2357,21.2536,89250.0
2011-04-01 11:10:00,35.71,35.83,35.71,35.81,115200.0,21.2595,21.3309,21.2595,21.319,115200.0
2011-04-01 11:20:00,35.81,35.88,35.8,35.88,108300.0,21.319,21.3607,21.3131,21.3607,108300.0
2011-04-01 11:30:00,35.88,36.0,35.84,35.98,142950.0,21.3607,21.4322,21.3369,21.4202,142950.0
2011-04-01 11:40:00,35.98,36.01,35.93,36.01,153600.0,21.4202,21.4381,21.3905,21.4381,153600.0
2011-04-01 11:50:00,36.01,36.01,35.83,35.85,124950.0,21.4381,21.4381,21.3309,21.3429,124950.0
2011-04-01 12:00:00,35.85,35.92,35.83,35.91,74100.0,21.3429,21.3845,21.3309,21.3786,74100.0
2011-04-01 12:10:00,35.91,35.91,35.83,35.87,44850.0,21.3786,21.3786,21.3309,21.3548,44850.0
2011-04-01 12:20:00,35.87,35.88,35.84,35.85,73350.0,21.3548,21.3607,21.3369,21.3429,73350.0
2011-04-01 12:30:00,35.84,35.89,35.84,35.88,101550.0,21.3369,21.3667,21.3369,21.3607,101550.0
2011-04-01 12:40:00,35.87,35.88,35.83,35.83,42600.0,21.3548,21.3607,21.3309,21.3309,42600.0
2011-04-01 12:50:00,35.84,35.87,35.83,35.86,88800.0,21.3369,21.3548,21.3309,21.3488,88800.0
2011-04-01 13:00:00,35.85,35.88,35.83,35.87,75750.0,21.3429,21.3607,21.3309,21.3548,75750.0
2011-04-01 13:10:00,35.87,35.87,35.83,35.87,63750.0,21.3548,21.3548,21.3309,21.3548,63750.0
2011-04-01 13:20:00,35.86,35.95,35.85,35.95,75750.0,21.3488,21.4024,21.3429,21.4024,75750.0
2011-04-01 13:30:00,35.95,36.01,35.95,35.99,138900.0,21.4024,21.4381,21.4024,21.4262,138900.0
2011-04-01 13:40:00,35.99,36.02,35.99,36.01,49650.0,21.4262,21.4441,21.4262,21.4381,49650.0
2011-04-01 13:50:00,36.01,36.04,36.0,36.03,60600.0,21.4381,21.456,21.4322,21.45,60600.0
2011-04-01 14:00:00,36.03,36.04,36.01,36.02,106500.0,21.45,21.456,21.4381,21.4441,106500.0
2011-04-01 14:10:00,36.02,36.04,35.99,35.99,88800.0,21.4441,21.456,21.4262,21.4262,88800.0
2011-04-01 14:20:00,35.99,35.99,35.93,35.95,52200.0,21.4262,21.4262,21.3905,21.4024,52200.0
2011-04-01 14:30:00,35.95,35.95,35.83,35.83,83400.0,21.4024,21.4024,21.3309,21.3309,83400.0
2011-04-01 14:40:00,35.83,35.85,35.81,35.83,219000.0,21.3309,21.3429,21.319,21.3309,219000.0
2011-04-01 14:50:00,35.83,35.85,35.75,35.79,371100.0,21.3309,21.3429,21.2833,21.3071,371100.0
2011-04-01 15:00:00,35.78,35.79,35.64,35.67,150600.0,21.3012,21.3071,21.2178,21.2357,150600.0
2011-04-01 15:10:00,35.67,35.67,35.52,35.53,165600.0,21.2357,21.2357,21.1464,21.1523,165600.0
2011-04-01 15:20:00,35.53,35.61,35.47,35.57,232650.0,21.1523,21.2,21.1166,21.1762,232650.0
2011-04-01 15:30:00,35.57,35.67,35.57,35.64,168900.0,21.1762,21.2357,21.1762,21.2178,168900.0
2011-04-01 15:40:00,35.64,35.67,35.59,35.6,168150.0,21.2178,21.2357,21.1881,21.194,168150.0
2011-04-01 15:50:00,35.6,35.65,35.56,35.65,482700.0,21.194,21.2238,21.1702,21.2238,482700.0
2011-04-04 09:30:00,35.81,35.96,35.75,35.94,141300.0,21.319,21.4083,21.2833,21.3964,141300.0
2011-04-04 09:40:00,35.95,35.95,35.75,35.79,81000.0,21.4024,21.4024,21.2833,21.3071,81000.0
2011-04-04 09:50:00,35.79,35.8,35.57,35.73,79950.0,21.3071,21.3131,21.1762,21.2714,79950.0
2011-04-04 10:00:00,35.73,35.73,35.51,35.51,156450.0,21.2714,21.2714,21.1404,21.1404,156450.0
2011-04-04 10:10:00,35.5,35.53,35.41,35.44,120450.0,21.1345,21.1523,21.0809,21.0988,120450.0
2011-04-04 10:20:00,35.43,35.49,35.38,35.41,82800.0,21.0928,21.1285,21.063,21.0809,82800.0
2011-04-04 10:30:00,35.41,35.48,35.41,35.41,50400.0,21.0809,21.1226,21.0809,21.0809,50400.0
2011-04-04 10:40:00,35.41,35.43,35.36,35.37,57300.0,21.0809,21.0928,21.0511,21.0571,57300.0
2011-04-04 10:50:00,35.36,35.37,35.27,35.31,117450.0,21.0511,21.0571,20.9976,21.0214,117450.0
2011-04-04 11:00:00,35.31,35.35,35.31,35.33,72750.0,21.0214,21.0452,21.0214,21.0333,72750.0
2011-04-04 11:10:00,35.33,35.34,35.3,35.31,81600.0,21.0333,21.0392,21.0154,21.0214,81600.0
2011-04-04 11:20:00,35.31,35.33,35.27,35.29,56700.0,21.0214,21.0333,20.9976,21.0095,56700.0
2011-04-04 11:30:00,35.29,35.32,35.27,35.31,64050.0,21.0095,21.0273,20.9976,21.0214,64050.0
2011-04-04 11:40:00,35.31,35.33,35.31,35.33,26850.0,21.0214,21.0333,21.0214,21.0333,26850.0
2011-04-04 11:50:00,35.33,35.39,35.32,35.37,70800.0,21.0333,21.069,21.0273,21.0571,70800.0
2011-04-04 12:00:00,35.37,35.39,35.35,35.37,49200.0,21.0571,21.069,21.0452,21.0571,49200.0
2011-04-04 12:10:00,35.36,35.41,35.35,35.35,31650.0,21.0511,21.0809,21.0452,21.0452,31650.0
2011-04-04 12:20:00,35.36,35.37,35.33,35.33,28800.0,21.0511,21.0571,21.0333,21.0333,28800.0
2011-04-04 12:30:00,35.34,35.35,35.31,35.33,45300.0,21.0392,21.0452,21.0214,21.0333,45300.0
2011-04-04 12:40:00,35.33,35.34,35.29,35.31,110700.0,21.0333,21.0392,21.0095,21.0214,110700.0
2011-04-04 12:50:00,35.31,35.33,35.29,35.31,50400.0,21.0214,21.0333,21.0095,21.0214,50400.0
2011-04-04 13:00:00,35.3,35.31,35.27,35.31,25650.0,21.0154,21.0214,20.9976,21.0214,25650.0
2011-04-04 13:10:00,35.31,35.33,35.3,35.33,18600.0,21.0214,21.0333,21.0154,21.0333,18600.0
2011-04-04 13:20:00,35.33,35.34,35.31,35.32,28050.0,21.0333,21.0392,21.0214,21.0273,28050.0
2011-04-04 13:30:00,35.33,35.34,35.28,35.33,42300.0,21.0333,21.0392,21.0035,21.0333,42300.0
2011-04-04 13:40:00,35.32,35.35,35.24,35.28,68700.0,21.0273,21.0452,20.9797,21.0035,68700.0
2011-04-04 13:50:00,35.27,35.28,35.23,35.24,41850.0,20.9976,21.0035,20.9737,20.9797,41850.0
2011-04-04 14:00:00,35.25,35.32,35.22,35.27,41100.0,20.9857,21.0273,20.9678,20.9976,41100.0
2011-04-04 14:10:00,35.27,35.33,35.25,35.32,121800.0,20.9976,21.0333,20.9857,21.0273,121800.0
2011-04-04 14:20:00,35.32,35.35,35.3,35.31,85800.0,21.0273,21.0452,21.0154,21.0214,85800.0
2011-04-04 14:30:00,35.31,35.31,35.24,35.27,38400.0,21.0214,21.0214,20.9797,20.9976,38400.0
2011-04-04 14:40:00,35.28,35.29,35.24,35.25,61200.0,21.0035,21.0095,20.9797,20.9857,61200.0
2011-04-04 14:50:00,35.26,35.27,35.24,35.27,50550.0,20.9916,20.9976,20.9797,20.9976,50550.0
2011-04-04 15:00:00,35.27,35.3,35.27,35.27,50100.0,20.9976,21.0154,20.9976,20.9976,50100.0
2011-04-04 15:10:00,35.27,35.28,35.27,35.27,77100.0,20.9976,21.0035,20.9976,20.9976,77100.0
2011-04-04 15:20:00,35.27,35.29,35.23,35.27,138750.0,20.9976,21.0095,20.9737,20.9976,138750.0
2011-04-04 15:30:00,35.27,35.34,35.25,35.33,147000.0,20.9976,21.0392,20.9857,21.0333,147000.0
2011-04-04 15:40:00,35.34,35.35,35.31,35.33,159600.0,21.0392,21.0452,21.0214,21.0333,159600.0
2011-04-04 15:50:00,35.33,35.39,35.33,35.39,382050.0,21.0333,21.069,21.0333,21.069,382050.0
2011-04-05 09:30:00,35.92,35.93,35.22,35.23,306750.0,21.3845,21.3905,20.9678,20.9737,306750.0
2011-04-05 09:40:00,35.24,35.26,35.03,35.23,244800.0,20.9797,20.9916,20.8547,20.9737,244800.0
2011-04-05 09:50:00,35.23,35.37,35.19,35.2,142350.0,20.9737,21.0571,20.9499,20.9559,142350.0
2011-04-05 10:00:00,35.19,35.23,34.91,34.92,165750.0,20.9499,20.9737,20.7832,20.7892,165750.0
2011-04-05 10:10:00,34.91,34.99,34.9,34.95,152850.0,20.7832,20.8309,20.7773,20.8071,152850.0
2011-04-05 10:20:00,34.94,35.15,34.93,35.08,168450.0,20.8011,20.9261,20.7951,20.8844,168450.0
2011-04-05 10:30:00,35.09,35.33,35.07,35.25,99450.0,20.8904,21.0333,20.8785,20.9857,99450.0
2011-04-05 10:40:00,35.25,35.33,35.23,35.27,43050.0,20.9857,21.0333,20.9737,20.9976,43050.0
2011-04-05 10:50:00,35.25,35.31,35.23,35.31,62250.0,20.9857,21.0214,20.9737,21.0214,62250.0
2011-04-05 11:00:00,35.3,35.34,35.28,35.32,76950.0,21.0154,21.0392,21.0035,21.0273,76950.0
2011-04-05 11:10:00,35.33,35.43,35.29,35.42,78000.0,21.0333,21.0928,21.0095,21.0869,78000.0
2011-04-05 11:20:00,35.43,35.48,35.41,35.47,73200.0,21.0928,21.1226,21.0809,21.1166,73200.0
2011-04-05 11:30:00,35.47,35.51,35.43,35.49,70950.0,21.1166,21.1404,21.0928,21.1285,70950.0
2011-04-05 11:40:00,35.49,35.51,35.43,35.45,87300.0,21.1285,21.1404,21.0928,21.1047,87300.0
2011-04-05 11:50:00,35.44,35.55,35.41,35.52,70200.0,21.0988,21.1643,21.0809,21.1464,70200.0
2011-04-05 12:00:00,35.51,35.57,35.48,35.51,75450.0,21.1404,21.1762,21.1226,21.1404,75450.0
2011-04-05 12:10:00,35.51,35.55,35.49,35.52,39750.0,21.1404,21.1643,21.1285,21.1464,39750.0
2011-04-05 12:20:00,35.52,35.54,35.45,35.45,36450.0,21.1464,21.1583,21.1047,21.1047,36450.0
2011-04-05 12:30:00,35.46,35.47,35.43,35.43,36450.0,21.1107,21.1166,21.0928,21.0928,36450.0
2011-04-05 12:40:00,35.43,35.47,35.4,35.46,53700.0,21.0928,21.1166,21.075,21.1107,53700.0
2011-04-05 12:50:00,35.46,35.47,35.4,35.41,45600.0,21.1107,21.1166,21.075,21.0809,45600.0
2011-04-05 13:00:00,35.41,35.47,35.39,35.43,33600.0,21.0809,21.1166,21.069,21.0928,33600.0
2011-04-05 13:10:00,35.42,35.47,35.4,35.45,51000.0,21.0869,21.1166,21.075,21.1047,51000.0
2011-04-05 13:20:00,35.43,35.47,35.41,35.43,38700.0,21.0928,21.1166,21.0809,21.0928,38700.0
2011-04-05 13:30:00,35.43,35.45,35.39,35.45,55350.0,21.0928,21.1047,21.069,21.1047,55350.0
2011-04-05 13:40:00,35.45,35.48,35.4,35.4,47400.0,21.1047,21.1226,21.075,21.075,47400.0
2011-04-05 13:50:00,35.39,35.43,35.38,35.38,30450.0,21.069,21.0928,21.063,21.063,30450.0
2011-04-05 14:00:00,35.39,35.4,35.27,35.33,79650.0,21.069,21.075,20.9976,21.0333,79650.0
2011-04-05 14:10:00,35.33,35.41,35.33,35.36,36150.0,21.0333,21.0809,21.0333,21.0511,36150.0
2011-04-05 14:20:00,35.35,35.43,35.35,35.42,33900.0,21.0452,21.0928,21.0452,21.0869,33900.0
2011-04-05 14:30:00,35.42,35.43,35.35,35.36,47250.0,21.0869,21.0928,21.0452,21.0511,47250.0
2011-04-05 14:40:00,35.36,35.36,35.27,35.29,63600.0,21.0511,21.0511,20.9976,21.0095,63600.0
2011-04-05 14:50:00,35.29,35.34,35.23,35.33,59700.0,21.0095,21.0392,20.9737,21.0333,59700.0
2011-04-05 15:00:00,35.33,35.34,35.27,35.27,82950.0,21.0333,21.0392,20.9976,20.9976,82950.0
2011-04-05 15:10:00,35.27,35.29,35.21,35.29,76350.0,20.9976,21.0095,20.9618,21.0095,76350.0
2011-04-05 15:20:00,35.28,35.31,35.26,35.26,47700.0,21.0035,21.0214,20.9916,20.9916,47700.0
2011-04-05 15:30:00,35.26,35.26,35.16,35.19,186900.0,20.9916,20.9916,20.9321,20.9499,186900.0
2011-04-05 15:40:00,35.19,35.2,35.15,35.17,171000.0,20.9499,20.9559,20.9261,20.938,171000.0
2011-04-05 15:50:00,35.17,35.23,35.11,35.19,342900.0,20.938,20.9737,20.9023,20.9499,342900.0
2011-04-06 09:30:00,35.47,35.57,35.4,35.44,78000.0,21.1166,21.1762,21.075,21.0988,78000.0
2011-04-06 09:40:00,35.45,35.54,35.41,35.41,69600.0,21.1047,21.1583,21.0809,21.0809,69600.0
2011-04-06 09:50:00,35.43,35.44,35.29,35.31,52200.0,21.0928,21.0988,21.0095,21.0214,52200.0
2011-04-06 10:00:00,35.32,35.38,35.26,35.3,43050.0,21.0273,21.063,20.9916,21.0154,43050.0
2011-04-06 10:10:00,35.29,35.31,35.17,35.27,184350.0,21.0095,21.0214,20.938,20.9976,184350.0
2011-04-06 10:20:00,35.27,35.27,35.17,35.27,54450.0,20.9976,20.9976,20.938,20.9976,54450.0
2011-04-06 10:30:00,35.28,35.41,35.21,35.28,43350.0,21.0035,21.0809,20.9618,21.0035,43350.0
2011-04-06 10:40:00,35.29,35.43,35.29,35.37,49050.0,21.0095,21.0928,21.0095,21.0571,49050.0
2011-04-06 10:50:00,35.37,35.38,35.29,35.37,86100.0,21.0571,21.063,21.0095,21.0571,86100.0
2011-04-06 11:00:00,35.35,35.35,35.09,35.1,115200.0,21.0452,21.0452,20.8904,20.8964,115200.0
2011-04-06 11:10:00,35.09,35.09,34.99,35.06,109800.0,20.8904,20.8904,20.8309,20.8725,109800.0
2011-04-06 11:20:00,35.05,35.09,35.02,35.05,42450.0,20.8666,20.8904,20.8487,20.8666,42450.0
2011-04-06 11:30:00,35.07,35.11,34.94,34.97,52200.0,20.8785,20.9023,20.8011,20.819,52200.0
2011-04-06 11:40:00,34.97,35.07,34.94,35.07,42600.0,20.819,20.8785,20.8011,20.8785,42600.0
2011-04-06 11:50:00,35.07,35.18,35.07,35.11,145500.0,20.8785,20.944,20.8785,20.9023,145500.0
2011-04-06 12:00:00,35.11,35.15,35.04,35.09,100800.0,20.9023,20.9261,20.8606,20.8904,100800.0
2011-04-06 12:10:00,35.09,35.1,34.99,35.0,52050.0,20.8904,20.8964,20.8309,20.8368,52050.0
2011-04-06 12:20:00,35.0,35.05,34.98,35.04,45450.0,20.8368,20.8666,20.8249,20.8606,45450.0
2011-04-06 12:30:00,35.05,35.06,35.0,35.03,36750.0,20.8666,20.8725,20.8368,20.8547,36750.0
2011-04-06 12:40:00,35.01,35.06,35.0,35.01,27900.0,20.8428,20.8725,20.8368,20.8428,27900.0
2011-04-06 12:50:00,35.01,35.03,34.98,35.03,24150.0,20.8428,20.8547,20.8249,20.8547,24150.0
2011-04-06 13:00:00,35.03,35.03,35.02,35.03,18300.0,20.8547,20.8547,20.8487,20.8547,18300.0
2011-04-06 13:10:00,35.03,35.18,35.03,35.15,48900.0,20.8547,20.944,20.8547,20.9261,48900.0
2011-04-06 13:20:00,35.15,35.17,35.12,35.13,13950.0,20.9261,20.938,20.9083,20.9142,13950.0
2011-04-06 13:30:00,35.12,35.15,35.08,35.11,37500.0,20.9083,20.9261,20.8844,20.9023,37500.0
2011-04-06 13:40:00,35.12,35.15,35.09,35.12,30750.0,20.9083,20.9261,20.8904,20.9083,30750.0
2011-04-06 13:50:00,35.13,35.16,35.11,35.15,27600.0,20.9142,20.9321,20.9023,20.9261,27600.0
2011-04-06 14:00:00,35.15,35.17,35.09,35.17,26100.0,20.9261,20.938,20.8904,20.938,26100.0
2011-04-06 14:10:00,35.17,35.19,35.13,35.15,42300.0,20.938,20.9499,20.9142,20.9261,42300.0
2011-04-06 14:20:00,35.15,35.15,35.11,35.11,15600.0,20.9261,20.9261,20.9023,20.9023,15600.0
2011-04-06 14:30:00,35.13,35.15,35.12,35.15,31650.0,20.9142,20.9261,20.9083,20.9261,31650.0
2011-04-06 14:40:00,35.15,35.2,35.13,35.15,42150.0,20.9261,20.9559,20.9142,20.9261,42150.0
2011-04-06 14:50:00,35.15,35.19,35.15,35.16,47100.0,20.9261,20.9499,20.9261,20.9321,47100.0
2011-04-06 15:00:00,35.17,35.18,35.11,35.11,40050.0,20.938,20.944,20.9023,20.9023,40050.0
2011-04-06 15:10:00,35.11,35.17,35.11,35.15,43950.0,20.9023,20.938,20.9023,20.9261,43950.0
2011-04-06 15:20:00,35.15,35.19,35.13,35.13,89850.0,20.9261,20.9499,20.9142,20.9142,89850.0
2011-04-06 15:30:00,35.14,35.17,35.12,35.14,100200.0,20.9202,20.938,20.9083,20.9202,100200.0
2011-04-06 15:40:00,35.15,35.18,35.11,35.17,112650.0,20.9261,20.944,20.9023,20.938,112650.0
2011-04-06 15:50:00,35.17,35.23,35.15,35.22,228000.0,20.938,20.9737,20.9261,20.9678,228000.0
2011-04-07 09:30:00,35.2,35.2,35.0,35.05,114000.0,20.9559,20.9559,20.8368,20.8666,114000.0
2011-04-07 09:40:00,35.06,35.25,35.06,35.21,112500.0,20.8725,20.9857,20.8725,20.9618,112500.0
2011-04-07 09:50:00,35.2,35.41,35.17,35.36,73050.0,20.9559,21.0809,20.938,21.0511,73050.0
2011-04-07 10:00:00,35.37,35.42,35.35,35.41,92250.0,21.0571,21.0869,21.0452,21.0809,92250.0
2011-04-07 10:10:00,35.41,35.43,35.21,35.22,65550.0,21.0809,21.0928,20.9618,20.9678,65550.0
2011-04-07 10:20:00,35.22,35.3,35.15,35.15,87300.0,20.9678,21.0154,20.9261,20.9261,87300.0
2011-04-07 10:30:00,35.16,35.21,35.03,35.11,108150.0,20.9321,20.9618,20.8547,20.9023,108150.0
2011-04-07 10:40:00,35.09,35.09,34.83,35.07,137100.0,20.8904,20.8904,20.7356,20.8785,137100.0
2011-04-07 10:50:00,35.07,35.23,35.07,35.19,70500.0,20.8785,20.9737,20.8785,20.9499,70500.0
2011-04-07 11:00:00,35.19,35.21,35.09,35.15,45900.0,20.9499,20.9618,20.8904,20.9261,45900.0
2011-04-07 11:10:00,35.15,35.22,35.11,35.13,23850.0,20.9261,20.9678,20.9023,20.9142,23850.0
2011-04-07 11:20:00,35.12,35.14,35.04,35.05,22350.0,20.9083,20.9202,20.8606,20.8666,22350.0
2011-04-07 11:30:00,35.04,35.05,34.83,34.91,61800.0,20.8606,20.8666,20.7356,20.7832,61800.0
2011-04-07 11:40:00,34.91,35.03,34.89,34.93,46350.0,20.7832,20.8547,20.7713,20.7951,46350.0
2011-04-07 11:50:00,34.93,35.2,34.93,35.19,54150.0,20.7951,20.9559,20.7951,20.9499,54150.0
2011-04-07 12:00:00,35.19,35.29,35.15,35.26,66000.0,20.9499,21.0095,20.9261,20.9916,66000.0
2011-04-07 12:10:00,35.27,35.34,35.23,35.27,56100.0,20.9976,21.0392,20.9737,20.9976,56100.0
2011-04-07 12:20:00,35.27,35.32,35.21,35.25,30600.0,20.9976,21.0273,20.9618,20.9857,30600.0
2011-04-07 12:30:00,35.25,35.43,35.19,35.41,111300.0,20.9857,21.0928,20.9499,21.0809,111300.0
2011-04-07 12:40:00,35.41,35.44,35.39,35.39,52950.0,21.0809,21.0988,21.069,21.069,52950.0
2011-04-07 12:50:00,35.4,35.44,35.37,35.43,30000.0,21.075,21.0988,21.0571,21.0928,30000.0
2011-04-07 13:00:00,35.44,35.47,35.38,35.41,57450.0,21.0988,21.1166,21.063,21.0809,57450.0
2011-04-07 13:10:00,35.41,35.43,35.25,35.25,32550.0,21.0809,21.0928,20.9857,20.9857,32550.0
2011-04-07 13:20:00,35.25,35.29,35.19,35.2,47400.0,20.9857,21.0095,20.9499,20.9559,47400.0
2011-04-07 13:30:00,35.19,35.22,35.14,35.19,47700.0,20.9499,20.9678,20.9202,20.9499,47700.0
2011-04-07 13:40:00,35.19,35.25,35.17,35.25,99900.0,20.9499,20.9857,20.938,20.9857,99900.0
2011-04-07 13:50:00,35.24,35.25,35.18,35.2,29850.0,20.9797,20.9857,20.944,20.9559,29850.0
2011-04-07 14:00:00,35.2,35.25,35.17,35.2,30150.0,20.9559,20.9857,20.938,20.9559,30150.0
2011-04-07 14:10:00,35.19,35.23,35.13,35.23,39150.0,20.9499,20.9737,20.9142,20.9737,39150.0
2011-04-07 14:20:00,35.23,35.23,35.17,35.17,45450.0,20.9737,20.9737,20.938,20.938,45450.0
2011-04-07 14:30:00,35.16,35.25,35.15,35.23,43050.0,20.9321,20.9857,20.9261,20.9737,43050.0
2011-04-07 14:40:00,35.23,35.27,35.19,35.23,36450.0,20.9737,20.9976,20.9499,20.9737,36450.0
2011-04-07 14:50:00,35.22,35.29,35.22,35.28,45300.0,20.9678,21.0095,20.9678,21.0035,45300.0
2011-04-07 15:00:00,35.27,35.28,35.21,35.23,61050.0,20.9976,21.0035,20.9618,20.9737,61050.0
2011-04-07 15:10:00,35.23,35.25,35.17,35.24,60900.0,20.9737,20.9857,20.938,20.9797,60900.0
2011-04-07 15:20:00,35.25,35.28,35.17,35.19,99000.0,20.9857,21.0035,20.938,20.9499,99000.0
2011-04-07 15:30:00,35.19,35.19,35.13,35.17,82800.0,20.9499,20.9499,20.9142,20.938,82800.0
2011-04-07 15:40:00,35.17,35.2,35.15,35.17,171300.0,20.938,20.9559,20.9261,20.938,171300.0
2011-04-07 15:50:00,35.17,35.21,35.14,35.21,274200.0,20.938,20.9618,20.9202,20.9618,274200.0
2011-04-08 09:30:00,35.29,35.33,34.91,34.92,132900.0,21.0095,21.0333,20.7832,20.7892,132900.0
2011-04-08 09:40:00,34.91,35.01,34.87,34.95,94800.0,20.7832,20.8428,20.7594,20.8071,94800.0
2011-04-08 09:50:00,34.94,35.01,34.79,35.0,122550.0,20.8011,20.8428,20.7118,20.8368,122550.0
2011-04-08 10:00:00,35.0,35.01,34.86,34.86,74700.0,20.8368,20.8428,20.7535,20.7535,74700.0
2011-04-08 10:10:00,34.87,35.03,34.82,34.88,102150.0,20.7594,20.8547,20.7297,20.7654,102150.0
2011-04-08 10:20:00,34.87,34.97,34.79,34.85,83550.0,20.7594,20.819,20.7118,20.7475,83550.0
2011-04-08 10:30:00,34.86,34.93,34.83,34.91,30900.0,20.7535,20.7951,20.7356,20.7832,30900.0
2011-04-08 10:40:00,34.92,34.95,34.89,34.91,23100.0,20.7892,20.8071,20.7713,20.7832,23100.0
2011-04-08 10:50:00,34.92,34.93,34.79,34.8,63150.0,20.7892,20.7951,20.7118,20.7178,63150.0
2011-04-08 11:00:00,34.79,34.82,34.71,34.75,82350.0,20.7118,20.7297,20.6642,20.688,82350.0
2011-04-08 11:10:00,34.77,34.77,34.7,34.73,60000.0,20.6999,20.6999,20.6582,20.6761,60000.0
2011-04-08 11:20:00,34.73,34.81,34.73,34.75,52500.0,20.6761,20.7237,20.6761,20.688,52500.0
2011-04-08 11:30:00,34.74,34.89,34.74,34.84,36450.0,20.682,20.7713,20.682,20.7416,36450.0
2011-04-08 11:40:00,34.84,34.89,34.81,34.87,33450.0,20.7416,20.7713,20.7237,20.7594,33450.0
2011-04-08 11:50:00,34.86,34.89,34.82,34.85,34050.0,20.7535,20.7713,20.7297,20.7475,34050.0
2011-04-08 12:00:00,34.85,34.89,34.81,34.82,18000.0,20.7475,20.7713,20.7237,20.7297,18000.0
2011-04-08 12:10:00,34.82,34.84,34.8,34.83,12450.0,20.7297,20.7416,20.7178,20.7356,12450.0
2011-04-08 12:20:00,34.83,34.84,34.79,34.8,33300.0,20.7356,20.7416,20.7118,20.7178,33300.0
2011-04-08 12:30:00,34.79,34.83,34.77,34.78,37050.0,20.7118,20.7356,20.6999,20.7058,37050.0
2011-04-08 12:40:00,34.78,34.79,34.69,34.71,30450.0,20.7058,20.7118,20.6523,20.6642,30450.0
2011-04-08 12:50:00,34.71,34.72,34.63,34.64,67950.0,20.6642,20.6701,20.6165,20.6225,67950.0
2011-04-08 13:00:00,34.64,34.65,34.6,34.63,80400.0,20.6225,20.6285,20.5987,20.6165,80400.0
2011-04-08 13:10:00,34.62,34.65,34.6,34.61,37050.0,20.6106,20.6285,20.5987,20.6046,37050.0
2011-04-08 13:20:00,34.62,34.64,34.61,34.62,27300.0,20.6106,20.6225,20.6046,20.6106,27300.0
2011-04-08 13:30:00,34.62,34.64,34.55,34.57,50100.0,20.6106,20.6225,20.5689,20.5808,50100.0
2011-04-08 13:40:00,34.58,34.59,34.52,34.53,68850.0,20.5868,20.5927,20.5511,20.557,68850.0
2011-04-08 13:50:00,34.52,34.56,34.48,34.5,96600.0,20.5511,20.5749,20.5272,20.5391,96600.0
2011-04-08 14:00:00,34.51,34.56,34.51,34.53,71100.0,20.5451,20.5749,20.5451,20.557,71100.0
2011-04-08 14:10:00,34.53,34.54,34.45,34.47,60000.0,20.557,20.563,20.5094,20.5213,60000.0
2011-04-08 14:20:00,34.48,34.49,34.43,34.45,53700.0,20.5272,20.5332,20.4975,20.5094,53700.0
2011-04-08 14:30:00,34.45,34.47,34.36,34.39,63300.0,20.5094,20.5213,20.4558,20.4737,63300.0
2011-04-08 14:40:00,34.39,34.42,34.28,34.31,70200.0,20.4737,20.4915,20.4082,20.426,70200.0
2011-04-08 14:50:00,34.29,34.31,34.11,34.13,221550.0,20.4141,20.426,20.307,20.3189,221550.0
2011-04-08 15:00:00,34.12,34.26,34.08,34.23,142050.0,20.3129,20.3963,20.2891,20.3784,142050.0
2011-04-08 15:10:00,34.23,34.27,34.21,34.25,92250.0,20.3784,20.4022,20.3665,20.3903,92250.0
2011-04-08 15:20:00,34.25,34.26,34.09,34.13,163350.0,20.3903,20.3963,20.2951,20.3189,163350.0
2011-04-08 15:30:00,34.13,34.15,34.11,34.14,328500.0,20.3189,20.3308,20.307,20.3248,328500.0
2011-04-08 15:40:00,34.14,34.15,34.06,34.11,390900.0,20.3248,20.3308,20.2772,20.307,390900.0
2011-04-08 15:50:00,34.11,34.19,34.11,34.19,733950.0,20.307,20.3546,20.307,20.3546,733950.0
2011-04-11 09:30:00,34.28,34.43,34.02,34.1,185250.0,20.4082,20.4975,20.2534,20.301,185250.0
2011-04-11 09:40:00,34.12,34.36,34.05,34.36,71250.0,20.3129,20.4558,20.2712,20.4558,71250.0
2011-04-11 09:50:00,34.36,34.39,34.21,34.21,57300.0,20.4558,20.4737,20.3665,20.3665,57300.0
2011-04-11 10:00:00,34.22,34.27,34.05,34.05,91200.0,20.3725,20.4022,20.2712,20.2712,91200.0
2011-04-11 10:10:00,34.04,34.11,33.95,33.97,129900.0,20.2653,20.307,20.2117,20.2236,129900.0
2011-04-11 10:20:00,33.96,34.02,33.92,33.97,91950.0,20.2177,20.2534,20.1939,20.2236,91950.0
2011-04-11 10:30:00,33.97,34.13,33.92,34.1,62100.0,20.2236,20.3189,20.1939,20.301,62100.0
2011-04-11 10:40:00,34.1,34.11,33.99,34.11,67050.0,20.301,20.307,20.2355,20.307,67050.0
2011-04-11 10:50:00,34.11,34.15,34.06,34.07,48150.0,20.307,20.3308,20.2772,20.2832,48150.0
2011-04-11 11:00:00,34.07,34.09,34.03,34.09,26700.0,20.2832,20.2951,20.2593,20.2951,26700.0
2011-04-11 11:10:00,34.08,34.19,34.04,34.13,32100.0,20.2891,20.3546,20.2653,20.3189,32100.0
2011-04-11 11:20:00,34.12,34.13,33.99,33.99,45750.0,20.3129,20.3189,20.2355,20.2355,45750.0
2011-04-11 11:30:00,34.0,34.01,33.97,33.99,34650.0,20.2415,20.2474,20.2236,20.2355,34650.0
2011-04-11 11:40:00,33.99,34.03,33.95,33.95,31350.0,20.2355,20.2593,20.2117,20.2117,31350.0
2011-04-11 11:50:00,33.95,33.99,33.91,33.93,77400.0,20.2117,20.2355,20.1879,20.1998,77400.0
2011-04-11 12:00:00,33.94,33.99,33.93,33.96,107550.0,20.2058,20.2355,20.1998,20.2177,107550.0
2011-04-11 12:10:00,33.96,33.99,33.91,33.95,55650.0,20.2177,20.2355,20.1879,20.2117,55650.0
2011-04-11 12:20:00,33.95,33.98,33.95,33.97,76650.0,20.2117,20.2296,20.2117,20.2236,76650.0
2011-04-11 12:30:00,33.98,33.99,33.87,33.89,52350.0,20.2296,20.2355,20.1641,20.176,52350.0
2011-04-11 12:40:00,33.88,33.92,33.84,33.9,32250.0,20.17,20.1939,20.1462,20.1819,32250.0
2011-04-11 12:50:00,33.9,33.93,33.84,33.84,50700.0,20.1819,20.1998,20.1462,20.1462,50700.0
2011-04-11 13:00:00,33.85,33.89,33.81,33.89,105600.0,20.1522,20.176,20.1284,20.176,105600.0
2011-04-11 13:10:00,33.9,33.91,33.81,33.88,18300.0,20.1819,20.1879,20.1284,20.17,18300.0
2011-04-11 13:20:00,33.87,33.98,33.87,33.95,16200.0,20.1641,20.2296,20.1641,20.2117,16200.0
2011-04-11 13:30:00,33.95,33.96,33.85,33.86,23400.0,20.2117,20.2177,20.1522,20.1581,23400.0
2011-04-11 13:40:00,33.86,33.93,33.84,33.84,15750.0,20.1581,20.1998,20.1462,20.1462,15750.0
2011-04-11 13:50:00,33.85,33.9,33.83,33.86,25350.0,20.1522,20.1819,20.1403,20.1581,25350.0
2011-04-11 14:00:00,33.85,33.93,33.85,33.93,39450.0,20.1522,20.1998,20.1522,20.1998,39450.0
2011-04-11 14:10:00,33.93,33.98,33.92,33.96,67050.0,20.1998,20.2296,20.1939,20.2177,67050.0
2011-04-11 14:20:00,33.96,33.99,33.93,33.97,49950.0,20.2177,20.2355,20.1998,20.2236,49950.0
2011-04-11 14:30:00,33.98,34.01,33.91,33.93,43350.0,20.2296,20.2474,20.1879,20.1998,43350.0
2011-04-11 14:40:00,33.93,33.95,33.9,33.91,19050.0,20.1998,20.2117,20.1819,20.1879,19050.0
2011-04-11 14:50:00,33.91,33.95,33.83,33.87,48600.0,20.1879,20.2117,20.1403,20.1641,48600.0
2011-04-11 15:00:00,33.86,33.87,33.77,33.81,85050.0,20.1581,20.1641,20.1046,20.1284,85050.0
2011-04-11 15:10:00,33.81,33.84,33.77,33.81,63000.0,20.1284,20.1462,20.1046,20.1284,63000.0
2011-04-11 15:20:00,33.81,33.83,33.73,33.73,111300.0,20.1284,20.1403,20.0807,20.0807,111300.0
2011-04-11 15:30:00,33.72,33.73,33.66,33.67,230250.0,20.0748,20.0807,20.0391,20.045,230250.0
2011-04-11 15:40:00,33.67,33.75,33.66,33.75,351150.0,20.045,20.0926,20.0391,20.0926,351150.0
2011-04-11 15:50:00,33.74,33.82,33.73,33.82,266550.0,20.0867,20.1343,20.0807,20.1343,266550.0
2011-04-12 09:30:00,33.61,33.65,33.43,33.53,107550.0,20.0093,20.0331,19.9021,19.9617,107550.0
2011-04-12 09:40:00,33.52,33.63,33.45,33.57,90150.0,19.9557,20.0212,19.914,19.9855,90150.0
2011-04-12 09:50:00,33.57,33.57,33.34,33.36,74250.0,19.9855,19.9855,19.8486,19.8605,74250.0
2011-04-12 10:00:00,33.35,33.4,33.17,33.19,118350.0,19.8545,19.8843,19.7474,19.7593,118350.0
2011-04-12 10:10:00,33.18,33.37,33.17,33.29,117000.0,19.7533,19.8664,19.7474,19.8188,117000.0
2011-04-12 10:20:00,33.3,33.32,33.19,33.23,82200.0,19.8247,19.8367,19.7593,19.7831,82200.0
2011-04-12 10:30:00,33.22,33.23,33.14,33.18,99450.0,19.7771,19.7831,19.7295,19.7533,99450.0
2011-04-12 10:40:00,33.19,33.25,33.11,33.15,78900.0,19.7593,19.795,19.7116,19.7354,78900.0
2011-04-12 10:50:00,33.15,33.18,33.07,33.08,108000.0,19.7354,19.7533,19.6878,19.6938,108000.0
2011-04-12 11:00:00,33.09,33.17,33.07,33.14,67200.0,19.6997,19.7474,19.6878,19.7295,67200.0
2011-04-12 11:10:00,33.13,33.17,33.08,33.09,53400.0,19.7235,19.7474,19.6938,19.6997,53400.0
2011-04-12 11:20:00,33.09,33.17,33.06,33.17,52800.0,19.6997,19.7474,19.6819,19.7474,52800.0
2011-04-12 11:30:00,33.16,33.24,33.16,33.22,48000.0,19.7414,19.789,19.7414,19.7771,48000.0
2011-04-12 11:40:00,33.22,33.38,33.22,33.37,66750.0,19.7771,19.8724,19.7771,19.8664,66750.0
2011-04-12 11:50:00,33.37,33.39,33.35,33.38,45900.0,19.8664,19.8783,19.8545,19.8724,45900.0
2011-04-12 12:00:00,33.38,33.43,33.38,33.4,69600.0,19.8724,19.9021,19.8724,19.8843,69600.0
2011-04-12 12:10:00,33.4,33.5,33.39,33.5,56850.0,19.8843,19.9438,19.8783,19.9438,56850.0
2011-04-12 12:20:00,33.49,33.5,33.45,33.46,24900.0,19.9379,19.9438,19.914,19.92,24900.0
2011-04-12 12:30:00,33.46,33.46,33.41,33.45,25200.0,19.92,19.92,19.8902,19.914,25200.0
2011-04-12 12:40:00,33.45,33.51,33.44,33.49,38400.0,19.914,19.9498,19.9081,19.9379,38400.0
2011-04-12 12:50:00,33.49,33.49,33.45,33.48,14550.0,19.9379,19.9379,19.914,19.9319,14550.0
2011-04-12 13:00:00,33.48,33.51,33.43,33.46,34050.0,19.9319,19.9498,19.9021,19.92,34050.0
2011-04-12 13:10:00,33.46,33.5,33.44,33.44,22950.0,19.92,19.9438,19.9081,19.9081,22950.0
2011-04-12 13:20:00,33.44,33.52,33.44,33.5,34050.0,19.9081,19.9557,19.9081,19.9438,34050.0
2011-04-12 13:30:00,33.5,33.53,33.46,33.46,37650.0,19.9438,19.9617,19.92,19.92,37650.0
2011-04-12 13:40:00,33.45,33.51,33.44,33.49,46950.0,19.914,19.9498,19.9081,19.9379,46950.0
2011-04-12 13:50:00,33.49,33.51,33.43,33.43,39450.0,19.9379,19.9498,19.9021,19.9021,39450.0
2011-04-12 14:00:00,33.42,33.59,33.42,33.56,41100.0,19.8962,19.9974,19.8962,19.9795,41100.0
2011-04-12 14:10:00,33.56,33.57,33.51,33.55,64500.0,19.9795,19.9855,19.9498,19.9736,64500.0
2011-04-12 14:20:00,33.55,33.59,33.53,33.55,92550.0,19.9736,19.9974,19.9617,19.9736,92550.0
2011-04-12 14:30:00,33.55,33.59,33.52,33.55,59400.0,19.9736,19.9974,19.9557,19.9736,59400.0
2011-04-12 14:40:00,33.55,33.55,33.45,33.47,74850.0,19.9736,19.9736,19.914,19.926,74850.0
2011-04-12 14:50:00,33.47,33.48,33.43,33.48,76800.0,19.926,19.9319,19.9021,19.9319,76800.0
2011-04-12 15:00:00,33.49,33.51,33.45,33.47,60000.0,19.9379,19.9498,19.914,19.926,60000.0
2011-04-12 15:10:00,33.47,33.53,33.47,33.52,120750.0,19.926,19.9617,19.926,19.9557,120750.0
2011-04-12 15:20:00,33.51,33.52,33.43,33.43,225150.0,19.9498,19.9557,19.9021,19.9021,225150.0
2011-04-12 15:30:00,33.44,33.47,33.41,33.45,98100.0,19.9081,19.926,19.8902,19.914,98100.0
2011-04-12 15:40:00,33.45,33.47,33.43,33.47,117150.0,19.914,19.926,19.9021,19.926,117150.0
2011-04-12 15:50:00,33.46,33.55,33.46,33.53,289650.0,19.92,19.9736,19.92,19.9617,289650.0
2011-04-13 09:30:00,33.69,33.91,33.68,33.71,86700.0,20.0569,20.1879,20.051,20.0688,86700.0
2011-04-13 09:40:00,33.73,33.84,33.61,33.71,33300.0,20.0807,20.1462,20.0093,20.0688,33300.0
2011-04-13 09:50:00,33.71,33.79,33.65,33.65,61650.0,20.0688,20.1165,20.0331,20.0331,61650.0
2011-04-13 10:00:00,33.65,33.67,33.52,33.53,34350.0,20.0331,20.045,19.9557,19.9617,34350.0
2011-04-13 10:10:00,33.54,33.57,33.45,33.57,47550.0,19.9676,19.9855,19.914,19.9855,47550.0
2011-04-13 10:20:00,33.56,33.71,33.53,33.71,45300.0,19.9795,20.0688,19.9617,20.0688,45300.0
2011-04-13 10:30:00,33.69,33.76,33.59,33.6,70800.0,20.0569,20.0986,19.9974,20.0033,70800.0
2011-04-13 10:40:00,33.59,33.84,33.57,33.8,79950.0,19.9974,20.1462,19.9855,20.1224,79950.0
2011-04-13 10:50:00,33.81,33.86,33.77,33.83,101100.0,20.1284,20.1581,20.1046,20.1403,101100.0
2011-04-13 11:00:00,33.83,33.85,33.8,33.81,93600.0,20.1403,20.1522,20.1224,20.1284,93600.0
2011-04-13 11:10:00,33.81,33.82,33.72,33.75,34050.0,20.1284,20.1343,20.0748,20.0926,34050.0
2011-04-13 11:20:00,33.75,33.75,33.6,33.63,40350.0,20.0926,20.0926,20.0033,20.0212,40350.0
2011-04-13 11:30:00,33.63,33.63,33.4,33.4,40500.0,20.0212,20.0212,19.8843,19.8843,40500.0
2011-04-13 11:40:00,33.41,33.51,33.39,33.51,28350.0,19.8902,19.9498,19.8783,19.9498,28350.0
2011-04-13 11:50:00,33.51,33.58,33.35,33.35,60150.0,19.9498,19.9914,19.8545,19.8545,60150.0
2011-04-13 12:00:00,33.35,33.46,33.35,33.45,37350.0,19.8545,19.92,19.8545,19.914,37350.0
2011-04-13 12:10:00,33.45,33.47,33.42,33.44,47700.0,19.914,19.926,19.8962,19.9081,47700.0
2011-04-13 12:20:00,33.44,33.45,33.41,33.44,45000.0,19.9081,19.914,19.8902,19.9081,45000.0
2011-04-13 12:30:00,33.43,33.43,33.19,33.23,57600.0,19.9021,19.9021,19.7593,19.7831,57600.0
2011-04-13 12:40:00,33.24,33.25,33.15,33.25,71550.0,19.789,19.795,19.7354,19.795,71550.0
2011-04-13 12:50:00,33.26,33.29,33.2,33.23,38100.0,19.8009,19.8188,19.7652,19.7831,38100.0
2011-04-13 13:00:00,33.24,33.31,33.21,33.27,49650.0,19.789,19.8307,19.7712,19.8069,49650.0
2011-04-13 13:10:00,33.29,33.31,33.25,33.27,18450.0,19.8188,19.8307,19.795,19.8069,18450.0
2011-04-13 13:20:00,33.27,33.3,33.25,33.28,27000.0,19.8069,19.8247,19.795,19.8128,27000.0
2011-04-13 13:30:00,33.28,33.3,33.24,33.26,23550.0,19.8128,19.8247,19.789,19.8009,23550.0
2011-04-13 13:40:00,33.26,33.31,33.24,33.3,57150.0,19.8009,19.8307,19.789,19.8247,57150.0
2011-04-13 13:50:00,33.29,33.29,33.22,33.27,44100.0,19.8188,19.8188,19.7771,19.8069,44100.0
2011-04-13 14:00:00,33.27,33.33,33.27,33.33,41850.0,19.8069,19.8426,19.8069,19.8426,41850.0
2011-04-13 14:10:00,33.33,33.36,33.28,33.31,40350.0,19.8426,19.8605,19.8128,19.8307,40350.0
2011-04-13 14:20:00,33.29,33.41,33.29,33.37,52800.0,19.8188,19.8902,19.8188,19.8664,52800.0
2011-04-13 14:30:00,33.37,33.38,33.31,33.31,33150.0,19.8664,19.8724,19.8307,19.8307,33150.0
2011-04-13 14:40:00,33.31,33.43,33.31,33.39,79050.0,19.8307,19.9021,19.8307,19.8783,79050.0
2011-04-13 14:50:00,33.38,33.45,33.38,33.41,36300.0,19.8724,19.914,19.8724,19.8902,36300.0
2011-04-13 15:00:00,33.41,33.51,33.41,33.49,81600.0,19.8902,19.9498,19.8902,19.9379,81600.0
2011-04-13 15:10:00,33.49,33.52,33.45,33.52,58500.0,19.9379,19.9557,19.914,19.9557,58500.0
2011-04-13 15:20:00,33.53,33.53,33.45,33.45,61500.0,19.9617,19.9617,19.914,19.914,61500.0
2011-04-13 15:30:00,33.45,33.51,33.41,33.45,97350.0,19.914,19.9498,19.8902,19.914,97350.0
2011-04-13 15:40:00,33.45,33.47,33.39,33.43,145200.0,19.914,19.926,19.8783,19.9021,145200.0
2011-04-13 15:50:00,33.43,33.45,33.4,33.42,165900.0,19.9021,19.914,19.8843,19.8962,165900.0
2011-04-14 09:30:00,33.13,33.32,33.1,33.13,85650.0,19.7235,19.8367,19.7057,19.7235,85650.0
2011-04-14 09:40:00,33.17,33.24,32.82,32.87,113550.0,19.7474,19.789,19.539,19.5687,113550.0
2011-04-14 09:50:00,32.86,33.07,32.81,33.05,42600.0,19.5628,19.6878,19.533,19.6759,42600.0
2011-04-14 10:00:00,33.05,33.19,33.05,33.14,75150.0,19.6759,19.7593,19.6759,19.7295,75150.0
2011-04-14 10:10:00,33.13,33.33,33.13,33.31,102150.0,19.7235,19.8426,19.7235,19.8307,102150.0
2011-04-14 10:20:00,33.3,33.34,33.23,33.29,117300.0,19.8247,19.8486,19.7831,19.8188,117300.0
2011-04-14 10:30:00,33.29,33.3,33.23,33.23,62100.0,19.8188,19.8247,19.7831,19.7831,62100.0
2011-04-14 10:40:00,33.24,33.27,33.15,33.17,44100.0,19.789,19.8069,19.7354,19.7474,44100.0
2011-04-14 10:50:00,33.16,33.19,33.12,33.15,52500.0,19.7414,19.7593,19.7176,19.7354,52500.0
2011-04-14 11:00:00,33.15,33.21,33.14,33.15,40200.0,19.7354,19.7712,19.7295,19.7354,40200.0
2011-04-14 11:10:00,33.15,33.15,33.03,33.11,45750.0,19.7354,19.7354,19.664,19.7116,45750.0
2011-04-14 11:20:00,33.11,33.15,33.03,33.08,29850.0,19.7116,19.7354,19.664,19.6938,29850.0
2011-04-14 11:30:00,33.07,33.1,33.01,33.03,24000.0,19.6878,19.7057,19.6521,19.664,24000.0
2011-04-14 11:40:00,33.04,33.05,32.97,33.03,43200.0,19.67,19.6759,19.6283,19.664,43200.0
2011-04-14 11:50:00,33.03,33.1,33.01,33.09,33150.0,19.664,19.7057,19.6521,19.6997,33150.0
2011-04-14 12:00:00,33.09,33.14,33.09,33.12,29700.0,19.6997,19.7295,19.6997,19.7176,29700.0
2011-04-14 12:10:00,33.12,33.17,33.11,33.15,46500.0,19.7176,19.7474,19.7116,19.7354,46500.0
2011-04-14 12:20:00,33.15,33.18,33.13,33.17,47100.0,19.7354,19.7533,19.7235,19.7474,47100.0
2011-04-14 12:30:00,33.17,33.17,33.13,33.13,101250.0,19.7474,19.7474,19.7235,19.7235,101250.0
2011-04-14 12:40:00,33.14,33.15,33.11,33.13,15450.0,19.7295,19.7354,19.7116,19.7235,15450.0
2011-04-14 12:50:00,33.13,33.19,33.13,33.19,21900.0,19.7235,19.7593,19.7235,19.7593,21900.0
2011-04-14 13:00:00,33.19,33.2,33.13,33.14,36750.0,19.7593,19.7652,19.7235,19.7295,36750.0
2011-04-14 13:10:00,33.15,33.17,33.13,33.15,38250.0,19.7354,19.7474,19.7235,19.7354,38250.0
2011-04-14 13:20:00,33.15,33.15,33.09,33.1,46050.0,19.7354,19.7354,19.6997,19.7057,46050.0
2011-04-14 13:30:00,33.1,33.11,33.06,33.09,21750.0,19.7057,19.7116,19.6819,19.6997,21750.0
2011-04-14 13:40:00,33.09,33.1,33.03,33.07,50550.0,19.6997,19.7057,19.664,19.6878,50550.0
2011-04-14 13:50:00,33.07,33.08,33.01,33.03,36750.0,19.6878,19.6938,19.6521,19.664,36750.0
2011-04-14 14:00:00,33.03,33.11,33.03,33.11,45750.0,19.664,19.7116,19.664,19.7116,45750.0
2011-04-14 14:10:00,33.11,33.13,33.07,33.13,16500.0,19.7116,19.7235,19.6878,19.7235,16500.0
2011-04-14 14:20:00,33.13,33.19,33.13,33.17,33000.0,19.7235,19.7593,19.7235,19.7474,33000.0
2011-04-14 14:30:00,33.17,33.21,33.17,33.2,35400.0,19.7474,19.7712,19.7474,19.7652,35400.0
2011-04-14 14:40:00,33.2,33.21,33.15,33.19,25950.0,19.7652,19.7712,19.7354,19.7593,25950.0
2011-04-14 14:50:00,33.19,33.25,33.19,33.23,35250.0,19.7593,19.795,19.7593,19.7831,35250.0
2011-04-14 15:00:00,33.24,33.29,33.21,33.26,61050.0,19.789,19.8188,19.7712,19.8009,61050.0
2011-04-14 15:10:00,33.26,33.35,33.23,33.33,81900.0,19.8009,19.8545,19.7831,19.8426,81900.0
2011-04-14 15:20:00,33.33,33.35,33.31,33.34,78900.0,19.8426,19.8545,19.8307,19.8486,78900.0
2011-04-14 15:30:00,33.34,33.4,33.3,33.38,129000.0,19.8486,19.8843,19.8247,19.8724,129000.0
2011-04-14 15:40:00,33.37,33.41,33.33,33.37,134400.0,19.8664,19.8902,19.8426,19.8664,134400.0
2011-04-14 15:50:00,33.37,33.41,33.33,33.33,271950.0,19.8664,19.8902,19.8426,19.8426,271950.0
2011-04-15 09:30:00,33.43,33.53,33.22,33.38,730950.0,19.9021,19.9617,19.7771,19.8724,730950.0
2011-04-15 09:40:00,33.36,33.41,33.27,33.28,183450.0,19.8605,19.8902,19.8069,19.8128,183450.0
2011-04-15 09:50:00,33.28,33.39,33.23,33.35,117000.0,19.8128,19.8783,19.7831,19.8545,117000.0
2011-04-15 10:00:00,33.37,33.55,33.37,33.49,76350.0,19.8664,19.9736,19.8664,19.9379,76350.0
2011-04-15 10:10:00,33.49,33.51,33.31,33.31,113100.0,19.9379,19.9498,19.8307,19.8307,113100.0
2011-04-15 10:20:00,33.31,33.54,33.3,33.44,223500.0,19.8307,19.9676,19.8247,19.9081,223500.0
2011-04-15 10:30:00,33.43,33.5,33.3,33.33,132150.0,19.9021,19.9438,19.8247,19.8426,132150.0
2011-04-15 10:40:00,33.33,33.39,33.29,33.38,73950.0,19.8426,19.8783,19.8188,19.8724,73950.0
2011-04-15 10:50:00,33.38,33.45,33.38,33.44,42450.0,19.8724,19.914,19.8724,19.9081,42450.0
2011-04-15 11:00:00,33.43,33.45,33.36,33.36,41700.0,19.9021,19.914,19.8605,19.8605,41700.0
2011-04-15 11:10:00,33.35,33.39,33.35,33.38,88500.0,19.8545,19.8783,19.8545,19.8724,88500.0
2011-04-15 11:20:00,33.38,33.59,33.38,33.59,113100.0,19.8724,19.9974,19.8724,19.9974,113100.0
2011-04-15 11:30:00,33.6,33.63,33.59,33.62,41550.0,20.0033,20.0212,19.9974,20.0153,41550.0
2011-04-15 11:40:00,33.6,33.67,33.59,33.63,73500.0,20.0033,20.045,19.9974,20.0212,73500.0
2011-04-15 11:50:00,33.63,33.66,33.61,33.64,33000.0,20.0212,20.0391,20.0093,20.0272,33000.0
2011-04-15 12:00:00,33.64,33.73,33.64,33.72,40650.0,20.0272,20.0807,20.0272,20.0748,40650.0
2011-04-15 12:10:00,33.72,33.85,33.72,33.83,58350.0,20.0748,20.1522,20.0748,20.1403,58350.0
2011-04-15 12:20:00,33.83,33.84,33.79,33.81,46950.0,20.1403,20.1462,20.1165,20.1284,46950.0
2011-04-15 12:30:00,33.8,33.99,33.8,33.99,82200.0,20.1224,20.2355,20.1224,20.2355,82200.0
2011-04-15 12:40:00,33.98,34.08,33.91,34.07,112800.0,20.2296,20.2891,20.1879,20.2832,112800.0
2011-04-15 12:50:00,34.07,34.27,34.07,34.11,276450.0,20.2832,20.4022,20.2832,20.307,276450.0
2011-04-15 13:00:00,34.11,34.15,33.93,33.94,81000.0,20.307,20.3308,20.1998,20.2058,81000.0
2011-04-15 13:10:00,33.95,33.97,33.88,33.88,45900.0,20.2117,20.2236,20.17,20.17,45900.0
2011-04-15 13:20:00,33.88,33.96,33.85,33.87,83700.0,20.17,20.2177,20.1522,20.1641,83700.0
2011-04-15 13:30:00,33.86,33.91,33.85,33.91,38700.0,20.1581,20.1879,20.1522,20.1879,38700.0
2011-04-15 13:40:00,33.9,33.96,33.88,33.95,51000.0,20.1819,20.2177,20.17,20.2117,51000.0
2011-04-15 13:50:00,33.94,33.97,33.93,33.94,49650.0,20.2058,20.2236,20.1998,20.2058,49650.0
2011-04-15 14:00:00,33.95,34.0,33.94,34.0,60000.0,20.2117,20.2415,20.2058,20.2415,60000.0
2011-04-15 14:10:00,34.0,34.03,33.95,34.01,85350.0,20.2415,20.2593,20.2117,20.2474,85350.0
2011-04-15 14:20:00,34.01,34.1,34.0,34.08,92250.0,20.2474,20.301,20.2415,20.2891,92250.0
2011-04-15 14:30:00,34.09,34.15,34.08,34.14,99900.0,20.2951,20.3308,20.2891,20.3248,99900.0
2011-04-15 14:40:00,34.14,34.15,34.11,34.11,102450.0,20.3248,20.3308,20.307,20.307,102450.0
2011-04-15 14:50:00,34.11,34.19,34.09,34.19,141300.0,20.307,20.3546,20.2951,20.3546,141300.0
2011-04-15 15:00:00,34.18,34.21,34.15,34.18,150750.0,20.3486,20.3665,20.3308,20.3486,150750.0
2011-04-15 15:10:00,34.18,34.27,34.17,34.25,188400.0,20.3486,20.4022,20.3427,20.3903,188400.0
2011-04-15 15:20:00,34.25,34.3,34.23,34.28,203400.0,20.3903,20.4201,20.3784,20.4082,203400.0
2011-04-15 15:30:00,34.28,34.31,34.25,34.31,235350.0,20.4082,20.426,20.3903,20.426,235350.0
2011-04-15 15:40:00,34.31,34.34,34.26,34.29,285600.0,20.426,20.4439,20.3963,20.4141,285600.0
2011-04-15 15:50:00,34.29,34.32,34.25,34.29,475350.0,20.4141,20.432,20.3903,20.4141,475350.0
2011-04-18 09:30:00,33.7,33.76,33.23,33.42,160500.0,20.0629,20.0986,19.7831,19.8962,160500.0
2011-04-18 09:40:00,33.38,33.62,33.35,33.47,159750.0,19.8724,20.0153,19.8545,19.926,159750.0
2011-04-18 09:50:00,33.46,33.48,33.13,33.19,196500.0,19.92,19.9319,19.7235,19.7593,196500.0
2011-04-18 10:00:00,33.19,33.26,33.01,33.08,134100.0,19.7593,19.8009,19.6521,19.6938,134100.0
2011-04-18 10:10:00,33.08,33.23,33.07,33.12,126150.0,19.6938,19.7831,19.6878,19.7176,126150.0
2011-04-18 10:20:00,33.14,33.38,33.1,33.13,193200.0,19.7295,19.8724,19.7057,19.7235,193200.0
2011-04-18 10:30:00,33.13,33.25,33.11,33.2,70050.0,19.7235,19.795,19.7116,19.7652,70050.0
2011-04-18 10:40:00,33.18,33.24,33.04,33.04,97200.0,19.7533,19.789,19.67,19.67,97200.0
2011-04-18 10:50:00,33.04,33.18,33.01,33.05,86400.0,19.67,19.7533,19.6521,19.6759,86400.0
2011-04-18 11:00:00,33.04,33.13,32.93,32.98,100500.0,19.67,19.7235,19.6045,19.6342,100500.0
2011-04-18 11:10:00,32.96,33.08,32.96,33.05,64650.0,19.6223,19.6938,19.6223,19.6759,64650.0
2011-04-18 11:20:00,33.05,33.17,33.05,33.15,55050.0,19.6759,19.7474,19.6759,19.7354,55050.0
2011-04-18 11:30:00,33.15,33.17,33.11,33.15,45600.0,19.7354,19.7474,19.7116,19.7354,45600.0
2011-04-18 11:40:00,33.15,33.25,33.1,33.25,56100.0,19.7354,19.795,19.7057,19.795,56100.0
2011-04-18 11:50:00,33.24,33.27,33.2,33.27,90300.0,19.789,19.8069,19.7652,19.8069,90300.0
2011-04-18 12:00:00,33.27,33.36,33.23,33.34,84600.0,19.8069,19.8605,19.7831,19.8486,84600.0
2011-04-18 12:10:00,33.34,33.4,33.33,33.36,57450.0,19.8486,19.8843,19.8426,19.8605,57450.0
2011-04-18 12:20:00,33.35,33.35,33.23,33.29,38700.0,19.8545,19.8545,19.7831,19.8188,38700.0
2011-04-18 12:30:00,33.28,33.29,33.24,33.27,31500.0,19.8128,19.8188,19.789,19.8069,31500.0
2011-04-18 12:40:00,33.26,33.26,33.21,33.22,51750.0,19.8009,19.8009,19.7712,19.7771,51750.0
2011-04-18 12:50:00,33.22,33.32,33.21,33.32,58800.0,19.7771,19.8367,19.7712,19.8367,58800.0
2011-04-18 13:00:00,33.33,33.35,33.23,33.25,45600.0,19.8426,19.8545,19.7831,19.795,45600.0
2011-04-18 13:10:00,33.25,33.32,33.23,33.3,46950.0,19.795,19.8367,19.7831,19.8247,46950.0
2011-04-18 13:20:00,33.3,33.32,33.25,33.28,58800.0,19.8247,19.8367,19.795,19.8128,58800.0
2011-04-18 13:30:00,33.27,33.29,33.25,33.29,43650.0,19.8069,19.8188,19.795,19.8188,43650.0
2011-04-18 13:40:00,33.29,33.35,33.28,33.33,52650.0,19.8188,19.8545,19.8128,19.8426,52650.0
2011-04-18 13:50:00,33.33,33.43,33.31,33.39,67500.0,19.8426,19.9021,19.8307,19.8783,67500.0
2011-04-18 14:00:00,33.39,33.39,33.33,33.39,67800.0,19.8783,19.8783,19.8426,19.8783,67800.0
2011-04-18 14:10:00,33.39,33.47,33.37,33.38,65400.0,19.8783,19.926,19.8664,19.8724,65400.0
2011-04-18 14:20:00,33.37,33.42,33.34,33.37,84450.0,19.8664,19.8962,19.8486,19.8664,84450.0
2011-04-18 14:30:00,33.37,33.45,33.34,33.45,73950.0,19.8664,19.914,19.8486,19.914,73950.0
2011-04-18 14:40:00,33.44,33.64,33.43,33.62,130050.0,19.9081,20.0272,19.9021,20.0153,130050.0
2011-04-18 14:50:00,33.61,33.63,33.55,33.57,168900.0,20.0093,20.0212,19.9736,19.9855,168900.0
2011-04-18 15:00:00,33.57,33.61,33.49,33.51,81750.0,19.9855,20.0093,19.9379,19.9498,81750.0
2011-04-18 15:10:00,33.51,33.65,33.49,33.65,115650.0,19.9498,20.0331,19.9379,20.0331,115650.0
2011-04-18 15:20:00,33.65,33.71,33.58,33.59,112050.0,20.0331,20.0688,19.9914,19.9974,112050.0
2011-04-18 15:30:00,33.61,33.67,33.58,33.58,191550.0,20.0093,20.045,19.9914,19.9914,191550.0
2011-04-18 15:40:00,33.58,33.61,33.52,33.53,233700.0,19.9914,20.0093,19.9557,19.9617,233700.0
2011-04-18 15:50:00,33.53,33.59,33.49,33.55,382800.0,19.9617,19.9974,19.9379,19.9736,382800.0
2011-04-19 09:30:00,34.47,35.33,34.31,34.89,901650.0,20.5213,21.0333,20.426,20.7713,901650.0
2011-04-19 09:40:00,34.89,35.36,34.87,35.28,595500.0,20.7713,21.0511,20.7594,21.0035,595500.0
2011-04-19 09:50:00,35.27,35.28,34.9,34.9,304800.0,20.9976,21.0035,20.7773,20.7773,304800.0
2011-04-19 10:00:00,34.9,35.12,34.83,34.89,163500.0,20.7773,20.9083,20.7356,20.7713,163500.0
2011-04-19 10:10:00,34.89,35.11,34.88,35.06,168000.0,20.7713,20.9023,20.7654,20.8725,168000.0
2011-04-19 10:20:00,35.06,35.24,34.91,35.18,166200.0,20.8725,20.9797,20.7832,20.944,166200.0
2011-04-19 10:30:00,35.18,35.33,35.16,35.33,307350.0,20.944,21.0333,20.9321,21.0333,307350.0
2011-04-19 10:40:00,35.32,35.33,35.2,35.29,328350.0,21.0273,21.0333,20.9559,21.0095,328350.0
2011-04-19 10:50:00,35.29,35.33,35.24,35.27,280800.0,21.0095,21.0333,20.9797,20.9976,280800.0
2011-04-19 11:00:00,35.27,35.28,35.1,35.23,154050.0,20.9976,21.0035,20.8964,20.9737,154050.0
2011-04-19 11:10:00,35.23,35.23,35.06,35.12,98100.0,20.9737,20.9737,20.8725,20.9083,98100.0
2011-04-19 11:20:00,35.13,35.17,35.01,35.17,105900.0,20.9142,20.938,20.8428,20.938,105900.0
2011-04-19 11:30:00,35.16,35.17,35.03,35.06,73950.0,20.9321,20.938,20.8547,20.8725,73950.0
2011-04-19 11:40:00,35.05,35.21,35.05,35.06,106650.0,20.8666,20.9618,20.8666,20.8725,106650.0
2011-04-19 11:50:00,35.07,35.1,34.97,34.98,97800.0,20.8785,20.8964,20.819,20.8249,97800.0
2011-04-19 12:00:00,34.98,34.99,34.71,34.79,178350.0,20.8249,20.8309,20.6642,20.7118,178350.0
2011-04-19 12:10:00,34.79,34.99,34.79,34.95,108150.0,20.7118,20.8309,20.7118,20.8071,108150.0
2011-04-19 12:20:00,34.95,35.03,34.87,35.03,90450.0,20.8071,20.8547,20.7594,20.8547,90450.0
2011-04-19 12:30:00,35.02,35.09,34.97,34.99,152550.0,20.8487,20.8904,20.819,20.8309,152550.0
2011-04-19 12:40:00,34.99,34.99,34.85,34.9,70650.0,20.8309,20.8309,20.7475,20.7773,70650.0
2011-04-19 12:50:00,34.88,34.9,34.74,34.74,58500.0,20.7654,20.7773,20.682,20.682,58500.0
2011-04-19 13:00:00,34.75,34.95,34.75,34.93,85950.0,20.688,20.8071,20.688,20.7951,85950.0
2011-04-19 13:10:00,34.95,35.11,34.93,35.02,93000.0,20.8071,20.9023,20.7951,20.8487,93000.0
2011-04-19 13:20:00,35.03,35.09,34.99,35.08,72300.0,20.8547,20.8904,20.8309,20.8844,72300.0
2011-04-19 13:30:00,35.07,35.16,35.07,35.08,64650.0,20.8785,20.9321,20.8785,20.8844,64650.0
2011-04-19 13:40:00,35.09,35.12,34.95,34.99,76950.0,20.8904,20.9083,20.8071,20.8309,76950.0
2011-04-19 13:50:00,35.0,35.01,34.88,34.88,45900.0,20.8368,20.8428,20.7654,20.7654,45900.0
2011-04-19 14:00:00,34.88,34.97,34.85,34.91,56100.0,20.7654,20.819,20.7475,20.7832,56100.0
2011-04-19 14:10:00,34.91,34.91,34.81,34.82,98100.0,20.7832,20.7832,20.7237,20.7297,98100.0
2011-04-19 14:20:00,34.81,34.82,34.73,34.77,115800.0,20.7237,20.7297,20.6761,20.6999,115800.0
2011-04-19 14:30:00,34.77,34.85,34.75,34.77,104250.0,20.6999,20.7475,20.688,20.6999,104250.0
2011-04-19 14:40:00,34.78,34.86,34.75,34.85,120150.0,20.7058,20.7535,20.688,20.7475,120150.0
2011-04-19 14:50:00,34.86,34.94,34.83,34.91,175800.0,20.7535,20.8011,20.7356,20.7832,175800.0
2011-04-19 15:00:00,34.91,34.95,34.89,34.94,200700.0,20.7832,20.8071,20.7713,20.8011,200700.0
2011-04-19 15:10:00,34.95,34.95,34.86,34.87,130350.0,20.8071,20.8071,20.7535,20.7594,130350.0
2011-04-19 15:20:00,34.87,34.87,34.8,34.81,127050.0,20.7594,20.7594,20.7178,20.7237,127050.0
2011-04-19 15:30:00,34.81,34.81,34.73,34.74,218550.0,20.7237,20.7237,20.6761,20.682,218550.0
2011-04-19 15:40:00,34.73,34.84,34.69,34.84,375000.0,20.6761,20.7416,20.6523,20.7416,375000.0
2011-04-19 15:50:00,34.83,34.89,34.78,34.83,668250.0,20.7356,20.7713,20.7058,20.7356,668250.0
2011-04-20 09:30:00,35.37,35.53,35.37,35.45,218100.0,21.0571,21.1523,21.0571,21.1047,218100.0
2011-04-20 09:40:00,35.45,35.59,35.27,35.35,191400.0,21.1047,21.1881,20.9976,21.0452,191400.0
2011-04-20 09:50:00,35.37,35.39,35.2,35.24,100050.0,21.0571,21.069,20.9559,20.9797,100050.0
2011-04-20 10:00:00,35.25,35.42,35.21,35.39,135150.0,20.9857,21.0869,20.9618,21.069,135150.0
2011-04-20 10:10:00,35.39,35.45,35.37,35.43,224400.0,21.069,21.1047,21.0571,21.0928,224400.0
2011-04-20 10:20:00,35.43,35.59,35.42,35.5,73050.0,21.0928,21.1881,21.0869,21.1345,73050.0
2011-04-20 10:30:00,35.5,35.56,35.43,35.45,87450.0,21.1345,21.1702,21.0928,21.1047,87450.0
2011-04-20 10:40:00,35.44,35.45,35.29,35.29,95850.0,21.0988,21.1047,21.0095,21.0095,95850.0
2011-04-20 10:50:00,35.29,35.34,35.24,35.29,160200.0,21.0095,21.0392,20.9797,21.0095,160200.0
2011-04-20 11:00:00,35.29,35.31,35.22,35.23,115800.0,21.0095,21.0214,20.9678,20.9737,115800.0
2011-04-20 11:10:00,35.23,35.27,35.16,35.22,264300.0,20.9737,20.9976,20.9321,20.9678,264300.0
2011-04-20 11:20:00,35.21,35.45,35.21,35.45,80850.0,20.9618,21.1047,20.9618,21.1047,80850.0
2011-04-20 11:30:00,35.45,35.59,35.45,35.57,106650.0,21.1047,21.1881,21.1047,21.1762,106650.0
2011-04-20 11:40:00,35.58,35.61,35.57,35.59,118800.0,21.1821,21.2,21.1762,21.1881,118800.0
2011-04-20 11:50:00,35.6,35.71,35.59,35.67,155400.0,21.194,21.2595,21.1881,21.2357,155400.0
2011-04-20 12:00:00,35.67,35.69,35.61,35.67,63150.0,21.2357,21.2476,21.2,21.2357,63150.0
2011-04-20 12:10:00,35.67,35.68,35.64,35.67,61800.0,21.2357,21.2416,21.2178,21.2357,61800.0
2011-04-20 12:20:00,35.67,35.68,35.65,35.66,74400.0,21.2357,21.2416,21.2238,21.2297,74400.0
2011-04-20 12:30:00,35.67,35.69,35.63,35.65,82500.0,21.2357,21.2476,21.2119,21.2238,82500.0
2011-04-20 12:40:00,35.64,35.71,35.64,35.68,51300.0,21.2178,21.2595,21.2178,21.2416,51300.0
2011-04-20 12:50:00,35.67,35.68,35.63,35.67,47550.0,21.2357,21.2416,21.2119,21.2357,47550.0
2011-04-20 13:00:00,35.67,35.69,35.61,35.65,71100.0,21.2357,21.2476,21.2,21.2238,71100.0
2011-04-20 13:10:00,35.65,35.67,35.55,35.63,120600.0,21.2238,21.2357,21.1643,21.2119,120600.0
2011-04-20 13:20:00,35.63,35.63,35.55,35.61,52200.0,21.2119,21.2119,21.1643,21.2,52200.0
2011-04-20 13:30:00,35.6,35.61,35.5,35.57,67200.0,21.194,21.2,21.1345,21.1762,67200.0
2011-04-20 13:40:00,35.56,35.66,35.56,35.65,51750.0,21.1702,21.2297,21.1702,21.2238,51750.0
2011-04-20 13:50:00,35.65,35.69,35.63,35.66,70950.0,21.2238,21.2476,21.2119,21.2297,70950.0
2011-04-20 14:00:00,35.65,35.66,35.58,35.63,60900.0,21.2238,21.2297,21.1821,21.2119,60900.0
2011-04-20 14:10:00,35.63,35.68,35.62,35.67,87300.0,21.2119,21.2416,21.2059,21.2357,87300.0
2011-04-20 14:20:00,35.68,35.72,35.64,35.69,87750.0,21.2416,21.2655,21.2178,21.2476,87750.0
2011-04-20 14:30:00,35.69,35.79,35.69,35.79,103800.0,21.2476,21.3071,21.2476,21.3071,103800.0
2011-04-20 14:40:00,35.78,35.81,35.75,35.79,107100.0,21.3012,21.319,21.2833,21.3071,107100.0
2011-04-20 14:50:00,35.79,35.8,35.72,35.73,87750.0,21.3071,21.3131,21.2655,21.2714,87750.0
2011-04-20 15:00:00,35.74,35.74,35.66,35.66,144900.0,21.2774,21.2774,21.2297,21.2297,144900.0
2011-04-20 15:10:00,35.66,35.69,35.63,35.67,193650.0,21.2297,21.2476,21.2119,21.2357,193650.0
2011-04-20 15:20:00,35.66,35.72,35.65,35.71,189750.0,21.2297,21.2655,21.2238,21.2595,189750.0
2011-04-20 15:30:00,35.71,35.75,35.67,35.74,187800.0,21.2595,21.2833,21.2357,21.2774,187800.0
2011-04-20 15:40:00,35.74,35.78,35.72,35.73,218400.0,21.2774,21.3012,21.2655,21.2714,218400.0
2011-04-20 15:50:00,35.73,35.81,35.71,35.78,457500.0,21.2714,21.319,21.2595,21.3012,457500.0
2011-04-21 09:30:00,35.89,35.9,35.75,35.87,186750.0,21.3667,21.3726,21.2833,21.3548,186750.0
2011-04-21 09:40:00,35.85,35.86,35.53,35.57,167400.0,21.3429,21.3488,21.1523,21.1762,167400.0
2011-04-21 09:50:00,35.57,35.81,35.57,35.69,136650.0,21.1762,21.319,21.1762,21.2476,136650.0
2011-04-21 10:00:00,35.68,35.73,35.59,35.67,206100.0,21.2416,21.2714,21.1881,21.2357,206100.0
2011-04-21 10:10:00,35.65,35.67,35.5,35.53,112350.0,21.2238,21.2357,21.1345,21.1523,112350.0
2011-04-21 10:20:00,35.53,35.66,35.53,35.59,136650.0,21.1523,21.2297,21.1523,21.1881,136650.0
2011-04-21 10:30:00,35.58,35.71,35.58,35.71,107400.0,21.1821,21.2595,21.1821,21.2595,107400.0
2011-04-21 10:40:00,35.71,35.83,35.71,35.75,108000.0,21.2595,21.3309,21.2595,21.2833,108000.0
2011-04-21 10:50:00,35.76,35.79,35.69,35.71,108900.0,21.2893,21.3071,21.2476,21.2595,108900.0
2011-04-21 11:00:00,35.71,35.72,35.64,35.69,73200.0,21.2595,21.2655,21.2178,21.2476,73200.0
2011-04-21 11:10:00,35.68,35.81,35.67,35.78,81750.0,21.2416,21.319,21.2357,21.3012,81750.0
2011-04-21 11:20:00,35.79,35.83,35.77,35.81,69000.0,21.3071,21.3309,21.2952,21.319,69000.0
2011-04-21 11:30:00,35.83,35.85,35.73,35.75,58800.0,21.3309,21.3429,21.2714,21.2833,58800.0
2011-04-21 11:40:00,35.75,35.84,35.73,35.83,58200.0,21.2833,21.3369,21.2714,21.3309,58200.0
2011-04-21 11:50:00,35.84,35.89,35.79,35.8,40500.0,21.3369,21.3667,21.3071,21.3131,40500.0
2011-04-21 12:00:00,35.8,35.8,35.67,35.67,88200.0,21.3131,21.3131,21.2357,21.2357,88200.0
2011-04-21 12:10:00,35.67,35.69,35.61,35.67,94500.0,21.2357,21.2476,21.2,21.2357,94500.0
2011-04-21 12:20:00,35.68,35.69,35.61,35.63,111000.0,21.2416,21.2476,21.2,21.2119,111000.0
2011-04-21 12:30:00,35.63,35.69,35.61,35.67,41850.0,21.2119,21.2476,21.2,21.2357,41850.0
2011-04-21 12:40:00,35.67,35.76,35.67,35.73,46650.0,21.2357,21.2893,21.2357,21.2714,46650.0
2011-04-21 12:50:00,35.73,35.76,35.66,35.68,49050.0,21.2714,21.2893,21.2297,21.2416,49050.0
2011-04-21 13:00:00,35.67,35.71,35.67,35.67,36600.0,21.2357,21.2595,21.2357,21.2357,36600.0
2011-04-21 13:10:00,35.67,35.74,35.67,35.67,46050.0,21.2357,21.2774,21.2357,21.2357,46050.0
2011-04-21 13:20:00,35.67,35.76,35.65,35.75,60600.0,21.2357,21.2893,21.2238,21.2833,60600.0
2011-04-21 13:30:00,35.76,35.8,35.66,35.67,64950.0,21.2893,21.3131,21.2297,21.2357,64950.0
2011-04-21 13:40:00,35.67,35.71,35.66,35.69,47850.0,21.2357,21.2595,21.2297,21.2476,47850.0
2011-04-21 13:50:00,35.69,35.71,35.67,35.67,41550.0,21.2476,21.2595,21.2357,21.2357,41550.0
2011-04-21 14:00:00,35.67,35.71,35.61,35.61,100950.0,21.2357,21.2595,21.2,21.2,100950.0
2011-04-21 14:10:00,35.61,35.61,35.57,35.58,78600.0,21.2,21.2,21.1762,21.1821,78600.0
2011-04-21 14:20:00,35.57,35.64,35.57,35.63,52650.0,21.1762,21.2178,21.1762,21.2119,52650.0
2011-04-21 14:30:00,35.63,35.63,35.54,35.55,54900.0,21.2119,21.2119,21.1583,21.1643,54900.0
2011-04-21 14:40:00,35.54,35.55,35.47,35.48,73350.0,21.1583,21.1643,21.1166,21.1226,73350.0
2011-04-21 14:50:00,35.48,35.5,35.45,35.45,84150.0,21.1226,21.1345,21.1047,21.1047,84150.0
2011-04-21 15:00:00,35.46,35.5,35.44,35.46,77100.0,21.1107,21.1345,21.0988,21.1107,77100.0
2011-04-21 15:10:00,35.45,35.47,35.43,35.43,83400.0,21.1047,21.1166,21.0928,21.0928,83400.0
2011-04-21 15:20:00,35.43,35.45,35.43,35.44,98700.0,21.0928,21.1047,21.0928,21.0988,98700.0
2011-04-21 15:30:00,35.44,35.47,35.43,35.46,140400.0,21.0988,21.1166,21.0928,21.1107,140400.0
2011-04-21 15:40:00,35.47,35.49,35.45,35.48,197550.0,21.1166,21.1285,21.1047,21.1226,197550.0
2011-04-21 15:50:00,35.49,35.53,35.47,35.5,247050.0,21.1285,21.1523,21.1166,21.1345,247050.0
2011-04-25 09:30:00,35.65,35.67,35.33,35.35,114450.0,21.2238,21.2357,21.0333,21.0452,114450.0
2011-04-25 09:40:00,35.34,35.37,35.13,35.2,151650.0,21.0392,21.0571,20.9142,20.9559,151650.0
2011-04-25 09:50:00,35.19,35.27,35.16,35.19,73650.0,20.9499,20.9976,20.9321,20.9499,73650.0
2011-04-25 10:00:00,35.21,35.28,35.09,35.12,77100.0,20.9618,21.0035,20.8904,20.9083,77100.0
2011-04-25 10:10:00,35.11,35.26,35.05,35.09,85500.0,20.9023,20.9916,20.8666,20.8904,85500.0
2011-04-25 10:20:00,35.07,35.09,34.93,35.09,84300.0,20.8785,20.8904,20.7951,20.8904,84300.0
2011-04-25 10:30:00,35.09,35.13,35.04,35.13,92700.0,20.8904,20.9142,20.8606,20.9142,92700.0
2011-04-25 10:40:00,35.13,35.18,35.07,35.11,93750.0,20.9142,20.944,20.8785,20.9023,93750.0
2011-04-25 10:50:00,35.11,35.11,34.9,34.9,94650.0,20.9023,20.9023,20.7773,20.7773,94650.0
2011-04-25 11:00:00,34.9,35.03,34.88,35.01,47550.0,20.7773,20.8547,20.7654,20.8428,47550.0
2011-04-25 11:10:00,35.02,35.11,34.97,35.01,43650.0,20.8487,20.9023,20.819,20.8428,43650.0
2011-04-25 11:20:00,34.99,35.03,34.95,35.01,22200.0,20.8309,20.8547,20.8071,20.8428,22200.0
2011-04-25 11:30:00,35.01,35.07,34.99,35.05,29400.0,20.8428,20.8785,20.8309,20.8666,29400.0
2011-04-25 11:40:00,35.06,35.12,35.06,35.08,25350.0,20.8725,20.9083,20.8725,20.8844,25350.0
2011-04-25 11:50:00,35.1,35.14,35.07,35.13,99900.0,20.8964,20.9202,20.8785,20.9142,99900.0
2011-04-25 12:00:00,35.13,35.19,35.05,35.06,65400.0,20.9142,20.9499,20.8666,20.8725,65400.0
2011-04-25 12:10:00,35.07,35.11,35.06,35.09,32700.0,20.8785,20.9023,20.8725,20.8904,32700.0
2011-04-25 12:20:00,35.1,35.12,35.07,35.09,25800.0,20.8964,20.9083,20.8785,20.8904,25800.0
2011-04-25 12:30:00,35.09,35.09,35.0,35.01,23100.0,20.8904,20.8904,20.8368,20.8428,23100.0
2011-04-25 12:40:00,35.0,35.03,34.97,35.02,34350.0,20.8368,20.8547,20.819,20.8487,34350.0
2011-04-25 12:50:00,35.03,35.08,35.03,35.04,27150.0,20.8547,20.8844,20.8547,20.8606,27150.0
2011-04-25 13:00:00,35.04,35.06,35.0,35.02,42900.0,20.8606,20.8725,20.8368,20.8487,42900.0
2011-04-25 13:10:00,35.01,35.03,35.0,35.01,23100.0,20.8428,20.8547,20.8368,20.8428,23100.0
2011-04-25 13:20:00,35.01,35.06,35.01,35.03,22350.0,20.8428,20.8725,20.8428,20.8547,22350.0
2011-04-25 13:30:00,35.04,35.11,35.04,35.07,24000.0,20.8606,20.9023,20.8606,20.8785,24000.0
2011-04-25 13:40:00,35.07,35.07,35.03,35.05,37500.0,20.8785,20.8785,20.8547,20.8666,37500.0
2011-04-25 13:50:00,35.05,35.05,34.96,34.96,44550.0,20.8666,20.8666,20.813,20.813,44550.0
2011-04-25 14:00:00,34.97,35.01,34.96,34.97,67050.0,20.819,20.8428,20.813,20.819,67050.0
2011-04-25 14:10:00,34.97,35.04,34.93,35.02,105300.0,20.819,20.8606,20.7951,20.8487,105300.0
2011-04-25 14:20:00,35.02,35.06,35.01,35.04,68250.0,20.8487,20.8725,20.8428,20.8606,68250.0
2011-04-25 14:30:00,35.05,35.07,35.02,35.03,48750.0,20.8666,20.8785,20.8487,20.8547,48750.0
2011-04-25 14:40:00,35.04,35.04,35.02,35.04,34350.0,20.8606,20.8606,20.8487,20.8606,34350.0
2011-04-25 14:50:00,35.03,35.04,35.03,35.04,37050.0,20.8547,20.8606,20.8547,20.8606,37050.0
2011-04-25 15:00:00,35.04,35.08,35.03,35.08,67350.0,20.8606,20.8844,20.8547,20.8844,67350.0
2011-04-25 15:10:00,35.08,35.08,34.98,35.0,265800.0,20.8844,20.8844,20.8249,20.8368,265800.0
2011-04-25 15:20:00,35.0,35.01,34.99,35.0,109650.0,20.8368,20.8428,20.8309,20.8368,109650.0
2011-04-25 15:30:00,35.01,35.03,34.97,35.03,217500.0,20.8428,20.8547,20.819,20.8547,217500.0
2011-04-25 15:40:00,35.03,35.05,35.01,35.05,166650.0,20.8547,20.8666,20.8428,20.8666,166650.0
2011-04-25 15:50:00,35.05,35.05,35.03,35.03,304050.0,20.8666,20.8666,20.8547,20.8547,304050.0
2011-04-26 09:30:00,35.33,35.73,35.16,35.71,317550.0,21.0333,21.2714,20.9321,21.2595,317550.0
2011-04-26 09:40:00,35.71,35.72,35.43,35.61,147900.0,21.2595,21.2655,21.0928,21.2,147900.0
2011-04-26 09:50:00,35.61,35.7,35.49,35.51,200550.0,21.2,21.2536,21.1285,21.1404,200550.0
2011-04-26 10:00:00,35.51,35.67,35.51,35.65,210600.0,21.1404,21.2357,21.1404,21.2238,210600.0
2011-04-26 10:10:00,35.63,35.79,35.62,35.77,173850.0,21.2119,21.3071,21.2059,21.2952,173850.0
2011-04-26 10:20:00,35.77,36.09,35.77,36.04,205950.0,21.2952,21.4857,21.2952,21.456,205950.0
2011-04-26 10:30:00,36.03,36.19,36.03,36.16,214950.0,21.45,21.5453,21.45,21.5274,214950.0
2011-04-26 10:40:00,36.16,36.39,36.16,36.21,202650.0,21.5274,21.6643,21.5274,21.5572,202650.0
2011-04-26 10:50:00,36.21,36.23,36.08,36.09,107100.0,21.5572,21.5691,21.4798,21.4857,107100.0
2011-04-26 11:00:00,36.09,36.13,35.96,35.99,103500.0,21.4857,21.5095,21.4083,21.4262,103500.0
2011-04-26 11:10:00,35.97,36.09,35.97,36.07,99150.0,21.4143,21.4857,21.4143,21.4738,99150.0
2011-04-26 11:20:00,36.07,36.14,36.05,36.08,70650.0,21.4738,21.5155,21.4619,21.4798,70650.0
2011-04-26 11:30:00,36.08,36.15,36.01,36.01,51900.0,21.4798,21.5215,21.4381,21.4381,51900.0
2011-04-26 11:40:00,36.01,36.09,36.0,36.09,50550.0,21.4381,21.4857,21.4322,21.4857,50550.0
2011-04-26 11:50:00,36.08,36.13,36.06,36.12,49650.0,21.4798,21.5095,21.4679,21.5036,49650.0
2011-04-26 12:00:00,36.13,36.18,36.08,36.11,57300.0,21.5095,21.5393,21.4798,21.4976,57300.0
2011-04-26 12:10:00,36.11,36.13,36.05,36.06,38700.0,21.4976,21.5095,21.4619,21.4679,38700.0
2011-04-26 12:20:00,36.06,36.15,36.05,36.11,101550.0,21.4679,21.5215,21.4619,21.4976,101550.0
2011-04-26 12:30:00,36.11,36.11,35.99,35.99,42900.0,21.4976,21.4976,21.4262,21.4262,42900.0
2011-04-26 12:40:00,36.0,36.0,35.93,35.93,82500.0,21.4322,21.4322,21.3905,21.3905,82500.0
2011-04-26 12:50:00,35.93,35.98,35.89,35.9,89100.0,21.3905,21.4202,21.3667,21.3726,89100.0
2011-04-26 13:00:00,35.9,35.91,35.85,35.85,72750.0,21.3726,21.3786,21.3429,21.3429,72750.0
2011-04-26 13:10:00,35.85,35.89,35.83,35.85,61800.0,21.3429,21.3667,21.3309,21.3429,61800.0
2011-04-26 13:20:00,35.85,35.91,35.85,35.89,108750.0,21.3429,21.3786,21.3429,21.3667,108750.0
2011-04-26 13:30:00,35.89,35.91,35.84,35.88,57750.0,21.3667,21.3786,21.3369,21.3607,57750.0
2011-04-26 13:40:00,35.87,35.88,35.85,35.88,69000.0,21.3548,21.3607,21.3429,21.3607,69000.0
2011-04-26 13:50:00,35.87,35.89,35.77,35.78,129000.0,21.3548,21.3667,21.2952,21.3012,129000.0
2011-04-26 14:00:00,35.77,35.79,35.73,35.74,44700.0,21.2952,21.3071,21.2714,21.2774,44700.0
2011-04-26 14:10:00,35.74,35.85,35.73,35.85,92700.0,21.2774,21.3429,21.2714,21.3429,92700.0
2011-04-26 14:20:00,35.85,35.86,35.7,35.77,332250.0,21.3429,21.3488,21.2536,21.2952,332250.0
2011-04-26 14:30:00,35.77,35.79,35.72,35.74,178950.0,21.2952,21.3071,21.2655,21.2774,178950.0
2011-04-26 14:40:00,35.74,35.81,35.74,35.81,104400.0,21.2774,21.319,21.2774,21.319,104400.0
2011-04-26 14:50:00,35.8,35.81,35.79,35.81,114000.0,21.3131,21.319,21.3071,21.319,114000.0
2011-04-26 15:00:00,35.81,35.87,35.8,35.87,97500.0,21.319,21.3548,21.3131,21.3548,97500.0
2011-04-26 15:10:00,35.87,35.92,35.87,35.91,155700.0,21.3548,21.3845,21.3548,21.3786,155700.0
2011-04-26 15:20:00,35.92,35.93,35.9,35.93,201600.0,21.3845,21.3905,21.3726,21.3905,201600.0
2011-04-26 15:30:00,35.92,35.97,35.91,35.97,217050.0,21.3845,21.4143,21.3786,21.4143,217050.0
2011-04-26 15:40:00,35.97,36.01,35.94,35.97,205800.0,21.4143,21.4381,21.3964,21.4143,205800.0
2011-04-26 15:50:00,35.96,35.98,35.91,35.95,473850.0,21.4083,21.4202,21.3786,21.4024,473850.0
2011-04-27 09:30:00,35.89,36.26,35.75,35.9,133800.0,21.3667,21.5869,21.2833,21.3726,133800.0
2011-04-27 09:40:00,35.91,36.07,35.9,36.01,60600.0,21.3786,21.4738,21.3726,21.4381,60600.0
2011-04-27 09:50:00,36.03,36.09,35.97,35.99,69750.0,21.45,21.4857,21.4143,21.4262,69750.0
2011-04-27 10:00:00,35.98,35.98,35.67,35.67,125100.0,21.4202,21.4202,21.2357,21.2357,125100.0
2011-04-27 10:10:00,35.68,35.69,35.53,35.59,121650.0,21.2416,21.2476,21.1523,21.1881,121650.0
2011-04-27 10:20:00,35.59,35.67,35.56,35.63,93000.0,21.1881,21.2357,21.1702,21.2119,93000.0
2011-04-27 10:30:00,35.63,35.73,35.62,35.71,69150.0,21.2119,21.2714,21.2059,21.2595,69150.0
2011-04-27 10:40:00,35.71,35.75,35.68,35.72,57600.0,21.2595,21.2833,21.2416,21.2655,57600.0
2011-04-27 10:50:00,35.71,35.71,35.62,35.64,46800.0,21.2595,21.2595,21.2059,21.2178,46800.0
2011-04-27 11:00:00,35.63,35.74,35.63,35.68,34050.0,21.2119,21.2774,21.2119,21.2416,34050.0
2011-04-27 11:10:00,35.68,35.73,35.66,35.67,40050.0,21.2416,21.2714,21.2297,21.2357,40050.0
2011-04-27 11:20:00,35.67,35.67,35.58,35.65,57750.0,21.2357,21.2357,21.1821,21.2238,57750.0
2011-04-27 11:30:00,35.63,35.67,35.59,35.59,80850.0,21.2119,21.2357,21.1881,21.1881,80850.0
2011-04-27 11:40:00,35.59,35.72,35.59,35.7,43200.0,21.1881,21.2655,21.1881,21.2536,43200.0
2011-04-27 11:50:00,35.71,35.79,35.71,35.73,56700.0,21.2595,21.3071,21.2595,21.2714,56700.0
2011-04-27 12:00:00,35.74,35.83,35.74,35.77,30150.0,21.2774,21.3309,21.2774,21.2952,30150.0
2011-04-27 12:10:00,35.77,35.82,35.77,35.79,32700.0,21.2952,21.325,21.2952,21.3071,32700.0
2011-04-27 12:20:00,35.8,35.83,35.76,35.78,50700.0,21.3131,21.3309,21.2893,21.3012,50700.0
2011-04-27 12:30:00,35.81,35.93,35.76,35.92,58350.0,21.319,21.3905,21.2893,21.3845,58350.0
2011-04-27 12:40:00,35.9,35.9,35.82,35.87,57450.0,21.3726,21.3726,21.325,21.3548,57450.0
2011-04-27 12:50:00,35.87,35.95,35.87,35.89,35400.0,21.3548,21.4024,21.3548,21.3667,35400.0
2011-04-27 13:00:00,35.87,35.93,35.85,35.92,24750.0,21.3548,21.3905,21.3429,21.3845,24750.0
2011-04-27 13:10:00,35.93,35.93,35.89,35.91,32700.0,21.3905,21.3905,21.3667,21.3786,32700.0
2011-04-27 13:20:00,35.91,35.92,35.87,35.87,23250.0,21.3786,21.3845,21.3548,21.3548,23250.0
2011-04-27 13:30:00,35.87,35.89,35.81,35.84,30450.0,21.3548,21.3667,21.319,21.3369,30450.0
2011-04-27 13:40:00,35.84,35.93,35.83,35.92,40050.0,21.3369,21.3905,21.3309,21.3845,40050.0
2011-04-27 13:50:00,35.91,35.99,35.91,35.97,30750.0,21.3786,21.4262,21.3786,21.4143,30750.0
2011-04-27 14:00:00,35.97,35.99,35.84,35.85,45450.0,21.4143,21.4262,21.3369,21.3429,45450.0
2011-04-27 14:10:00,35.85,35.89,35.75,35.78,61050.0,21.3429,21.3667,21.2833,21.3012,61050.0
2011-04-27 14:20:00,35.77,35.84,35.74,35.75,39750.0,21.2952,21.3369,21.2774,21.2833,39750.0
2011-04-27 14:30:00,35.75,35.84,35.73,35.83,88500.0,21.2833,21.3369,21.2714,21.3309,88500.0
2011-04-27 14:40:00,35.83,35.89,35.81,35.83,46200.0,21.3309,21.3667,21.319,21.3309,46200.0
2011-04-27 14:50:00,35.82,35.97,35.82,35.97,55200.0,21.325,21.4143,21.325,21.4143,55200.0
2011-04-27 15:00:00,35.96,36.03,35.95,36.01,134400.0,21.4083,21.45,21.4024,21.4381,134400.0
2011-04-27 15:10:00,36.01,36.04,35.99,36.02,56100.0,21.4381,21.456,21.4262,21.4441,56100.0
2011-04-27 15:20:00,36.03,36.03,35.97,36.02,57450.0,21.45,21.45,21.4143,21.4441,57450.0
2011-04-27 15:30:00,36.03,36.2,36.02,36.19,174300.0,21.45,21.5512,21.4441,21.5453,174300.0
2011-04-27 15:40:00,36.2,36.27,36.19,36.24,234150.0,21.5512,21.5929,21.5453,21.575,234150.0
2011-04-27 15:50:00,36.24,36.27,36.18,36.21,286500.0,21.575,21.5929,21.5393,21.5572,286500.0
2011-04-28 09:30:00,36.17,36.39,36.15,36.33,139950.0,21.5334,21.6643,21.5215,21.6286,139950.0
2011-04-28 09:40:00,36.33,36.35,36.19,36.2,66600.0,21.6286,21.6405,21.5453,21.5512,66600.0
2011-04-28 09:50:00,36.2,36.29,36.16,36.24,43050.0,21.5512,21.6048,21.5274,21.575,43050.0
2011-04-28 10:00:00,36.25,36.34,36.2,36.23,66000.0,21.581,21.6346,21.5512,21.5691,66000.0
2011-04-28 10:10:00,36.23,36.25,36.13,36.13,32250.0,21.5691,21.581,21.5095,21.5095,32250.0
2011-04-28 10:20:00,36.13,36.15,36.01,36.01,56700.0,21.5095,21.5215,21.4381,21.4381,56700.0
2011-04-28 10:30:00,36.0,36.06,35.98,35.99,101700.0,21.4322,21.4679,21.4202,21.4262,101700.0
2011-04-28 10:40:00,36.0,36.01,35.93,35.96,49800.0,21.4322,21.4381,21.3905,21.4083,49800.0
2011-04-28 10:50:00,35.96,36.02,35.91,35.93,60000.0,21.4083,21.4441,21.3786,21.3905,60000.0
2011-04-28 11:00:00,35.93,36.01,35.92,35.98,58200.0,21.3905,21.4381,21.3845,21.4202,58200.0
2011-04-28 11:10:00,35.96,35.99,35.91,35.93,74100.0,21.4083,21.4262,21.3786,21.3905,74100.0
2011-04-28 11:20:00,35.93,36.03,35.93,35.95,62850.0,21.3905,21.45,21.3905,21.4024,62850.0
2011-04-28 11:30:00,35.95,35.96,35.87,35.87,34650.0,21.4024,21.4083,21.3548,21.3548,34650.0
2011-04-28 11:40:00,35.87,35.91,35.83,35.83,33450.0,21.3548,21.3786,21.3309,21.3309,33450.0
2011-04-28 11:50:00,35.82,35.89,35.82,35.85,57000.0,21.325,21.3667,21.325,21.3429,57000.0
2011-04-28 12:00:00,35.84,35.89,35.81,35.83,68700.0,21.3369,21.3667,21.319,21.3309,68700.0
2011-04-28 12:10:00,35.83,35.87,35.8,35.83,52050.0,21.3309,21.3548,21.3131,21.3309,52050.0
2011-04-28 12:20:00,35.83,35.89,35.81,35.88,24000.0,21.3309,21.3667,21.319,21.3607,24000.0
2011-04-28 12:30:00,35.88,35.88,35.83,35.84,33450.0,21.3607,21.3607,21.3309,21.3369,33450.0
2011-04-28 12:40:00,35.84,35.85,35.78,35.81,51900.0,21.3369,21.3429,21.3012,21.319,51900.0
2011-04-28 12:50:00,35.82,35.83,35.77,35.81,74850.0,21.325,21.3309,21.2952,21.319,74850.0
2011-04-28 13:00:00,35.8,35.86,35.75,35.77,104250.0,21.3131,21.3488,21.2833,21.2952,104250.0
2011-04-28 13:10:00,35.77,35.8,35.73,35.77,46650.0,21.2952,21.3131,21.2714,21.2952,46650.0
2011-04-28 13:20:00,35.77,35.8,35.73,35.8,48450.0,21.2952,21.3131,21.2714,21.3131,48450.0
2011-04-28 13:30:00,35.8,35.83,35.75,35.8,44700.0,21.3131,21.3309,21.2833,21.3131,44700.0
2011-04-28 13:40:00,35.8,35.86,35.79,35.86,27450.0,21.3131,21.3488,21.3071,21.3488,27450.0
2011-04-28 13:50:00,35.86,35.87,35.83,35.84,36300.0,21.3488,21.3548,21.3309,21.3369,36300.0
2011-04-28 14:00:00,35.83,35.84,35.68,35.69,146250.0,21.3309,21.3369,21.2416,21.2476,146250.0
2011-04-28 14:10:00,35.69,35.73,35.65,35.73,78750.0,21.2476,21.2714,21.2238,21.2714,78750.0
2011-04-28 14:20:00,35.73,35.73,35.68,35.69,46050.0,21.2714,21.2714,21.2416,21.2476,46050.0
2011-04-28 14:30:00,35.69,35.71,35.68,35.69,68700.0,21.2476,21.2595,21.2416,21.2476,68700.0
2011-04-28 14:40:00,35.69,35.76,35.67,35.74,69750.0,21.2476,21.2893,21.2357,21.2774,69750.0
2011-04-28 14:50:00,35.74,35.89,35.73,35.87,57600.0,21.2774,21.3667,21.2714,21.3548,57600.0
2011-04-28 15:00:00,35.88,35.89,35.86,35.86,44100.0,21.3607,21.3667,21.3488,21.3488,44100.0
2011-04-28 15:10:00,35.86,35.95,35.86,35.91,76650.0,21.3488,21.4024,21.3488,21.3786,76650.0
2011-04-28 15:20:00,35.91,35.93,35.85,35.91,62850.0,21.3786,21.3905,21.3429,21.3786,62850.0
2011-04-28 15:30:00,35.91,36.06,35.91,36.05,253350.0,21.3786,21.4679,21.3786,21.4619,253350.0
2011-04-28 15:40:00,36.05,36.06,35.87,35.87,238800.0,21.4619,21.4679,21.3548,21.3548,238800.0
2011-04-28 15:50:00,35.87,35.87,35.78,35.8,438600.0,21.3548,21.3548,21.3012,21.3131,438600.0
2011-04-29 09:30:00,35.83,36.15,35.67,35.78,131850.0,21.3309,21.5215,21.2357,21.3012,131850.0
2011-04-29 09:40:00,35.78,35.92,35.62,35.63,267900.0,21.3012,21.3845,21.2059,21.2119,267900.0
2011-04-29 09:50:00,35.63,35.71,35.62,35.65,92250.0,21.2119,21.2595,21.2059,21.2238,92250.0
2011-04-29 10:00:00,35.65,35.66,35.55,35.57,63300.0,21.2238,21.2297,21.1643,21.1762,63300.0
2011-04-29 10:10:00,35.57,35.63,35.39,35.47,101100.0,21.1762,21.2119,21.069,21.1166,101100.0
2011-04-29 10:20:00,35.47,35.49,35.39,35.42,62700.0,21.1166,21.1285,21.069,21.0869,62700.0
2011-04-29 10:30:00,35.43,35.43,35.32,35.35,92850.0,21.0928,21.0928,21.0273,21.0452,92850.0
2011-04-29 10:40:00,35.35,35.41,35.33,35.39,79500.0,21.0452,21.0809,21.0333,21.069,79500.0
2011-04-29 10:50:00,35.39,35.51,35.39,35.43,70950.0,21.069,21.1404,21.069,21.0928,70950.0
2011-04-29 11:00:00,35.43,35.55,35.42,35.51,68700.0,21.0928,21.1643,21.0869,21.1404,68700.0
2011-04-29 11:10:00,35.51,35.51,35.44,35.44,46050.0,21.1404,21.1404,21.0988,21.0988,46050.0
2011-04-29 11:20:00,35.44,35.47,35.35,35.38,60000.0,21.0988,21.1166,21.0452,21.063,60000.0
2011-04-29 11:30:00,35.37,35.4,35.33,35.34,72900.0,21.0571,21.075,21.0333,21.0392,72900.0
2011-04-29 11:40:00,35.35,35.45,35.31,35.45,88500.0,21.0452,21.1047,21.0214,21.1047,88500.0
2011-04-29 11:50:00,35.44,35.45,35.37,35.41,54000.0,21.0988,21.1047,21.0571,21.0809,54000.0
2011-04-29 12:00:00,35.41,35.49,35.39,35.49,70650.0,21.0809,21.1285,21.069,21.1285,70650.0
2011-04-29 12:10:00,35.49,35.52,35.44,35.44,58200.0,21.1285,21.1464,21.0988,21.0988,58200.0
2011-04-29 12:20:00,35.44,35.44,35.37,35.44,33000.0,21.0988,21.0988,21.0571,21.0988,33000.0
2011-04-29 12:30:00,35.45,35.47,35.43,35.43,19650.0,21.1047,21.1166,21.0928,21.0928,19650.0
2011-04-29 12:40:00,35.43,35.45,35.41,35.41,25200.0,21.0928,21.1047,21.0809,21.0809,25200.0
2011-04-29 12:50:00,35.41,35.45,35.39,35.4,74550.0,21.0809,21.1047,21.069,21.075,74550.0
2011-04-29 13:00:00,35.4,35.5,35.4,35.47,76950.0,21.075,21.1345,21.075,21.1166,76950.0
2011-04-29 13:10:00,35.45,35.47,35.43,35.44,22500.0,21.1047,21.1166,21.0928,21.0988,22500.0
2011-04-29 13:20:00,35.43,35.48,35.41,35.47,49200.0,21.0928,21.1226,21.0809,21.1166,49200.0
2011-04-29 13:30:00,35.47,35.49,35.44,35.49,41100.0,21.1166,21.1285,21.0988,21.1285,41100.0
2011-04-29 13:40:00,35.48,35.49,35.46,35.46,30450.0,21.1226,21.1285,21.1107,21.1107,30450.0
2011-04-29 13:50:00,35.46,35.51,35.44,35.45,97050.0,21.1107,21.1404,21.0988,21.1047,97050.0
2011-04-29 14:00:00,35.45,35.45,35.4,35.41,75750.0,21.1047,21.1047,21.075,21.0809,75750.0
2011-04-29 14:10:00,35.41,35.42,35.38,35.39,48300.0,21.0809,21.0869,21.063,21.069,48300.0
2011-04-29 14:20:00,35.4,35.41,35.39,35.39,48750.0,21.075,21.0809,21.069,21.069,48750.0
2011-04-29 14:30:00,35.39,35.44,35.38,35.43,69300.0,21.069,21.0988,21.063,21.0928,69300.0
2011-04-29 14:40:00,35.43,35.44,35.39,35.42,50250.0,21.0928,21.0988,21.069,21.0869,50250.0
2011-04-29 14:50:00,35.42,35.44,35.39,35.4,63450.0,21.0869,21.0988,21.069,21.075,63450.0
2011-04-29 15:00:00,35.4,35.41,35.34,35.34,82350.0,21.075,21.0809,21.0392,21.0392,82350.0
2011-04-29 15:10:00,35.35,35.47,35.33,35.47,152850.0,21.0452,21.1166,21.0333,21.1166,152850.0
2011-04-29 15:20:00,35.47,35.51,35.47,35.49,134700.0,21.1166,21.1404,21.1166,21.1285,134700.0
2011-04-29 15:30:00,35.49,35.52,35.49,35.51,163800.0,21.1285,21.1464,21.1285,21.1404,163800.0
2011-04-29 15:40:00,35.51,35.53,35.48,35.53,340650.0,21.1404,21.1523,21.1226,21.1523,340650.0
2011-04-29 15:50:00,35.52,35.53,35.4,35.41,929250.0,21.1464,21.1523,21.075,21.0809,929250.0
2011-05-02 09:30:00,35.63,35.78,35.48,35.49,107550.0,21.2119,21.3012,21.1226,21.1285,107550.0
2011-05-02 09:40:00,35.49,35.51,35.35,35.37,77250.0,21.1285,21.1404,21.0452,21.0571,77250.0
2011-05-02 09:50:00,35.38,35.43,35.27,35.41,105000.0,21.063,21.0928,20.9976,21.0809,105000.0
2011-05-02 10:00:00,35.41,35.5,35.39,35.45,66150.0,21.0809,21.1345,21.069,21.1047,66150.0
2011-05-02 10:10:00,35.44,35.56,35.43,35.52,26550.0,21.0988,21.1702,21.0928,21.1464,26550.0
2011-05-02 10:20:00,35.51,35.66,35.49,35.65,31500.0,21.1404,21.2297,21.1285,21.2238,31500.0
2011-05-02 10:30:00,35.66,35.71,35.63,35.66,63150.0,21.2297,21.2595,21.2119,21.2297,63150.0
2011-05-02 10:40:00,35.66,35.71,35.61,35.68,53250.0,21.2297,21.2595,21.2,21.2416,53250.0
2011-05-02 10:50:00,35.68,35.69,35.6,35.62,59850.0,21.2416,21.2476,21.194,21.2059,59850.0
2011-05-02 11:00:00,35.61,35.65,35.55,35.55,77550.0,21.2,21.2238,21.1643,21.1643,77550.0
2011-05-02 11:10:00,35.55,35.59,35.53,35.54,39600.0,21.1643,21.1881,21.1523,21.1583,39600.0
2011-05-02 11:20:00,35.54,35.56,35.41,35.43,26550.0,21.1583,21.1702,21.0809,21.0928,26550.0
2011-05-02 11:30:00,35.42,35.44,35.37,35.43,116100.0,21.0869,21.0988,21.0571,21.0928,116100.0
2011-05-02 11:40:00,35.43,35.44,35.39,35.39,21450.0,21.0928,21.0988,21.069,21.069,21450.0
2011-05-02 11:50:00,35.39,35.49,35.37,35.47,49050.0,21.069,21.1285,21.0571,21.1166,49050.0
2011-05-02 12:00:00,35.47,35.52,35.45,35.49,26850.0,21.1166,21.1464,21.1047,21.1285,26850.0
2011-05-02 12:10:00,35.49,35.51,35.44,35.46,22350.0,21.1285,21.1404,21.0988,21.1107,22350.0
2011-05-02 12:20:00,35.45,35.47,35.19,35.21,71100.0,21.1047,21.1166,20.9499,20.9618,71100.0
2011-05-02 12:30:00,35.21,35.31,35.18,35.26,35850.0,20.9618,21.0214,20.944,20.9916,35850.0
2011-05-02 12:40:00,35.26,35.27,35.23,35.23,17700.0,20.9916,20.9976,20.9737,20.9737,17700.0
2011-05-02 12:50:00,35.24,35.27,35.19,35.19,37050.0,20.9797,20.9976,20.9499,20.9499,37050.0
2011-05-02 13:00:00,35.21,35.27,35.21,35.25,25500.0,20.9618,20.9976,20.9618,20.9857,25500.0
2011-05-02 13:10:00,35.25,35.33,35.25,35.31,36750.0,20.9857,21.0333,20.9857,21.0214,36750.0
2011-05-02 13:20:00,35.31,35.44,35.3,35.43,56550.0,21.0214,21.0988,21.0154,21.0928,56550.0
2011-05-02 13:30:00,35.43,35.49,35.43,35.45,54150.0,21.0928,21.1285,21.0928,21.1047,54150.0
2011-05-02 13:40:00,35.47,35.48,35.44,35.45,15750.0,21.1166,21.1226,21.0988,21.1047,15750.0
2011-05-02 13:50:00,35.45,35.45,35.41,35.44,37950.0,21.1047,21.1047,21.0809,21.0988,37950.0
2011-05-02 14:00:00,35.43,35.51,35.43,35.5,47850.0,21.0928,21.1404,21.0928,21.1345,47850.0
2011-05-02 14:10:00,35.51,35.51,35.47,35.51,33150.0,21.1404,21.1404,21.1166,21.1404,33150.0
2011-05-02 14:20:00,35.51,35.51,35.46,35.47,69150.0,21.1404,21.1404,21.1107,21.1166,69150.0
2011-05-02 14:30:00,35.47,35.5,35.47,35.47,57450.0,21.1166,21.1345,21.1166,21.1166,57450.0
2011-05-02 14:40:00,35.47,35.5,35.47,35.47,53400.0,21.1166,21.1345,21.1166,21.1166,53400.0
2011-05-02 14:50:00,35.47,35.49,35.47,35.49,96450.0,21.1166,21.1285,21.1166,21.1285,96450.0
2011-05-02 15:00:00,35.49,35.53,35.45,35.51,87150.0,21.1285,21.1523,21.1047,21.1404,87150.0
2011-05-02 15:10:00,35.51,35.51,35.44,35.44,79200.0,21.1404,21.1404,21.0988,21.0988,79200.0
2011-05-02 15:20:00,35.45,35.48,35.39,35.4,69600.0,21.1047,21.1226,21.069,21.075,69600.0
2011-05-02 15:30:00,35.4,35.41,35.35,35.37,81750.0,21.075,21.0809,21.0452,21.0571,81750.0
2011-05-02 15:40:00,35.37,35.37,35.27,35.37,169500.0,21.0571,21.0571,20.9976,21.0571,169500.0
2011-05-02 15:50:00,35.37,35.41,35.35,35.39,231600.0,21.0571,21.0809,21.0452,21.069,231600.0
2011-05-03 09:30:00,35.33,35.45,35.23,35.3,68250.0,21.0333,21.1047,20.9737,21.0154,68250.0
2011-05-03 09:40:00,35.29,35.4,35.2,35.3,49500.0,21.0095,21.075,20.9559,21.0154,49500.0
2011-05-03 09:50:00,35.3,35.43,35.25,35.39,51000.0,21.0154,21.0928,20.9857,21.069,51000.0
2011-05-03 10:00:00,35.41,35.57,35.39,35.45,120150.0,21.0809,21.1762,21.069,21.1047,120150.0
2011-05-03 10:10:00,35.47,35.57,35.41,35.48,44550.0,21.1166,21.1762,21.0809,21.1226,44550.0
2011-05-03 10:20:00,35.48,35.52,35.41,35.45,24300.0,21.1226,21.1464,21.0809,21.1047,24300.0
2011-05-03 10:30:00,35.44,35.45,35.27,35.31,35250.0,21.0988,21.1047,20.9976,21.0214,35250.0
2011-05-03 10:40:00,35.31,35.31,35.15,35.23,46350.0,21.0214,21.0214,20.9261,20.9737,46350.0
2011-05-03 10:50:00,35.24,35.25,35.15,35.19,32550.0,20.9797,20.9857,20.9261,20.9499,32550.0
2011-05-03 11:00:00,35.21,35.29,35.21,35.23,42300.0,20.9618,21.0095,20.9618,20.9737,42300.0
2011-05-03 11:10:00,35.23,35.31,35.2,35.31,73650.0,20.9737,21.0214,20.9559,21.0214,73650.0
2011-05-03 11:20:00,35.31,35.41,35.27,35.32,53550.0,21.0214,21.0809,20.9976,21.0273,53550.0
2011-05-03 11:30:00,35.33,35.37,35.3,35.33,27900.0,21.0333,21.0571,21.0154,21.0333,27900.0
2011-05-03 11:40:00,35.32,35.37,35.29,35.29,42750.0,21.0273,21.0571,21.0095,21.0095,42750.0
2011-05-03 11:50:00,35.29,35.41,35.29,35.41,54450.0,21.0095,21.0809,21.0095,21.0809,54450.0
2011-05-03 12:00:00,35.41,35.43,35.37,35.39,29100.0,21.0809,21.0928,21.0571,21.069,29100.0
2011-05-03 12:10:00,35.38,35.44,35.38,35.39,227700.0,21.063,21.0988,21.063,21.069,227700.0
2011-05-03 12:20:00,35.39,35.43,35.39,35.4,54450.0,21.069,21.0928,21.069,21.075,54450.0
2011-05-03 12:30:00,35.4,35.43,35.37,35.37,87000.0,21.075,21.0928,21.0571,21.0571,87000.0
2011-05-03 12:40:00,35.37,35.39,35.33,35.37,39750.0,21.0571,21.069,21.0333,21.0571,39750.0
2011-05-03 12:50:00,35.37,35.37,35.31,35.33,51750.0,21.0571,21.0571,21.0214,21.0333,51750.0
2011-05-03 13:00:00,35.33,35.37,35.33,35.35,34200.0,21.0333,21.0571,21.0333,21.0452,34200.0
2011-05-03 13:10:00,35.36,35.4,35.35,35.37,20400.0,21.0511,21.075,21.0452,21.0571,20400.0
2011-05-03 13:20:00,35.37,35.37,35.28,35.3,45750.0,21.0571,21.0571,21.0035,21.0154,45750.0
2011-05-03 13:30:00,35.3,35.36,35.27,35.32,138600.0,21.0154,21.0511,20.9976,21.0273,138600.0
2011-05-03 13:40:00,35.31,35.33,35.21,35.29,80250.0,21.0214,21.0333,20.9618,21.0095,80250.0
2011-05-03 13:50:00,35.29,35.36,35.29,35.35,129750.0,21.0095,21.0511,21.0095,21.0452,129750.0
2011-05-03 14:00:00,35.35,35.37,35.31,35.34,74700.0,21.0452,21.0571,21.0214,21.0392,74700.0
2011-05-03 14:10:00,35.33,35.37,35.29,35.33,110700.0,21.0333,21.0571,21.0095,21.0333,110700.0
2011-05-03 14:20:00,35.33,35.35,35.29,35.33,59250.0,21.0333,21.0452,21.0095,21.0333,59250.0
2011-05-03 14:30:00,35.34,35.36,35.3,35.3,49350.0,21.0392,21.0511,21.0154,21.0154,49350.0
2011-05-03 14:40:00,35.31,35.33,35.22,35.22,105300.0,21.0214,21.0333,20.9678,20.9678,105300.0
2011-05-03 14:50:00,35.22,35.25,35.21,35.25,99450.0,20.9678,20.9857,20.9618,20.9857,99450.0
2011-05-03 15:00:00,35.24,35.31,35.23,35.31,85050.0,20.9797,21.0214,20.9737,21.0214,85050.0
2011-05-03 15:10:00,35.31,35.31,35.27,35.27,89550.0,21.0214,21.0214,20.9976,20.9976,89550.0
2011-05-03 15:20:00,35.27,35.31,35.27,35.27,82200.0,20.9976,21.0214,20.9976,20.9976,82200.0
2011-05-03 15:30:00,35.27,35.35,35.27,35.33,125250.0,20.9976,21.0452,20.9976,21.0333,125250.0
2011-05-03 15:40:00,35.32,35.34,35.25,35.28,160050.0,21.0273,21.0392,20.9857,21.0035,160050.0
2011-05-03 15:50:00,35.28,35.37,35.28,35.33,298650.0,21.0035,21.0571,21.0035,21.0333,298650.0
2011-05-04 09:30:00,35.49,35.87,35.49,35.6,209400.0,21.1285,21.3548,21.1285,21.194,209400.0
2011-05-04 09:40:00,35.61,35.73,35.59,35.68,117600.0,21.2,21.2714,21.1881,21.2416,117600.0
2011-05-04 09:50:00,35.69,35.82,35.65,35.7,170400.0,21.2476,21.325,21.2238,21.2536,170400.0
2011-05-04 10:00:00,35.69,35.75,35.5,35.5,256500.0,21.2476,21.2833,21.1345,21.1345,256500.0
2011-05-04 10:10:00,35.5,35.73,35.5,35.71,147150.0,21.1345,21.2714,21.1345,21.2595,147150.0
2011-05-04 10:20:00,35.71,35.75,35.67,35.71,70950.0,21.2595,21.2833,21.2357,21.2595,70950.0
2011-05-04 10:30:00,35.71,35.79,35.68,35.7,155400.0,21.2595,21.3071,21.2416,21.2536,155400.0
2011-05-04 10:40:00,35.71,35.76,35.63,35.64,108750.0,21.2595,21.2893,21.2119,21.2178,108750.0
2011-05-04 10:50:00,35.64,35.83,35.64,35.79,80100.0,21.2178,21.3309,21.2178,21.3071,80100.0
2011-05-04 11:00:00,35.79,35.95,35.79,35.93,157050.0,21.3071,21.4024,21.3071,21.3905,157050.0
2011-05-04 11:10:00,35.95,35.96,35.88,35.9,219450.0,21.4024,21.4083,21.3607,21.3726,219450.0
2011-05-04 11:20:00,35.9,35.92,35.81,35.86,235050.0,21.3726,21.3845,21.319,21.3488,235050.0
2011-05-04 11:30:00,35.87,35.9,35.83,35.87,117150.0,21.3548,21.3726,21.3309,21.3548,117150.0
2011-05-04 11:40:00,35.86,35.9,35.82,35.85,100950.0,21.3488,21.3726,21.325,21.3429,100950.0
2011-05-04 11:50:00,35.85,35.87,35.82,35.84,118500.0,21.3429,21.3548,21.325,21.3369,118500.0
2011-05-04 12:00:00,35.83,35.88,35.83,35.86,82500.0,21.3309,21.3607,21.3309,21.3488,82500.0
2011-05-04 12:10:00,35.86,35.86,35.82,35.83,73500.0,21.3488,21.3488,21.325,21.3309,73500.0
2011-05-04 12:20:00,35.83,35.84,35.75,35.76,158700.0,21.3309,21.3369,21.2833,21.2893,158700.0
2011-05-04 12:30:00,35.76,35.82,35.76,35.77,81300.0,21.2893,21.325,21.2893,21.2952,81300.0
2011-05-04 12:40:00,35.78,35.79,35.66,35.75,87750.0,21.3012,21.3071,21.2297,21.2833,87750.0
2011-05-04 12:50:00,35.75,35.77,35.69,35.74,128400.0,21.2833,21.2952,21.2476,21.2774,128400.0
2011-05-04 13:00:00,35.74,35.87,35.73,35.87,118800.0,21.2774,21.3548,21.2714,21.3548,118800.0
2011-05-04 13:10:00,35.87,35.88,35.79,35.83,82950.0,21.3548,21.3607,21.3071,21.3309,82950.0
2011-05-04 13:20:00,35.82,35.84,35.78,35.79,115800.0,21.325,21.3369,21.3012,21.3071,115800.0
2011-05-04 13:30:00,35.8,35.87,35.79,35.85,47850.0,21.3131,21.3548,21.3071,21.3429,47850.0
2011-05-04 13:40:00,35.85,35.85,35.77,35.77,128100.0,21.3429,21.3429,21.2952,21.2952,128100.0
2011-05-04 13:50:00,35.76,35.83,35.73,35.81,49200.0,21.2893,21.3309,21.2714,21.319,49200.0
2011-05-04 14:00:00,35.81,35.82,35.74,35.77,74700.0,21.319,21.325,21.2774,21.2952,74700.0
2011-05-04 14:10:00,35.77,35.85,35.75,35.85,86700.0,21.2952,21.3429,21.2833,21.3429,86700.0
2011-05-04 14:20:00,35.85,35.87,35.79,35.79,111600.0,21.3429,21.3548,21.3071,21.3071,111600.0
2011-05-04 14:30:00,35.79,35.83,35.73,35.76,119250.0,21.3071,21.3309,21.2714,21.2893,119250.0
2011-05-04 14:40:00,35.77,35.83,35.74,35.77,163350.0,21.2952,21.3309,21.2774,21.2952,163350.0
2011-05-04 14:50:00,35.76,35.9,35.76,35.83,107250.0,21.2893,21.3726,21.2893,21.3309,107250.0
2011-05-04 15:00:00,35.83,35.88,35.69,35.69,91350.0,21.3309,21.3607,21.2476,21.2476,91350.0
2011-05-04 15:10:00,35.71,35.74,35.63,35.69,63450.0,21.2595,21.2774,21.2119,21.2476,63450.0
2011-05-04 15:20:00,35.7,35.8,35.68,35.78,90450.0,21.2536,21.3131,21.2416,21.3012,90450.0
2011-05-04 15:30:00,35.78,35.81,35.6,35.61,179550.0,21.3012,21.319,21.194,21.2,179550.0
2011-05-04 15:40:00,35.61,35.65,35.56,35.58,208950.0,21.2,21.2238,21.1702,21.1821,208950.0
2011-05-04 15:50:00,35.59,35.65,35.51,35.55,359700.0,21.1881,21.2238,21.1404,21.1643,359700.0
2011-05-05 09:30:00,35.21,35.27,34.61,34.91,228900.0,20.9618,20.9976,20.6046,20.7832,228900.0
2011-05-05 09:40:00,34.9,35.16,34.87,35.07,132600.0,20.7773,20.9321,20.7594,20.8785,132600.0
2011-05-05 09:50:00,35.1,35.19,35.03,35.11,99450.0,20.8964,20.9499,20.8547,20.9023,99450.0
2011-05-05 10:00:00,35.11,35.47,35.11,35.38,89100.0,20.9023,21.1166,20.9023,21.063,89100.0
2011-05-05 10:10:00,35.37,35.39,35.15,35.19,55950.0,21.0571,21.069,20.9261,20.9499,55950.0
2011-05-05 10:20:00,35.19,35.27,35.05,35.1,58500.0,20.9499,20.9976,20.8666,20.8964,58500.0
2011-05-05 10:30:00,35.09,35.13,34.99,35.13,111450.0,20.8904,20.9142,20.8309,20.9142,111450.0
2011-05-05 10:40:00,35.13,35.22,35.13,35.15,40800.0,20.9142,20.9678,20.9142,20.9261,40800.0
2011-05-05 10:50:00,35.15,35.15,35.02,35.13,43500.0,20.9261,20.9261,20.8487,20.9142,43500.0
2011-05-05 11:00:00,35.11,35.15,34.97,35.01,85500.0,20.9023,20.9261,20.819,20.8428,85500.0
2011-05-05 11:10:00,35.0,35.09,34.97,35.05,67800.0,20.8368,20.8904,20.819,20.8666,67800.0
2011-05-05 11:20:00,35.06,35.17,35.05,35.13,43500.0,20.8725,20.938,20.8666,20.9142,43500.0
2011-05-05 11:30:00,35.13,35.39,35.11,35.37,48750.0,20.9142,21.069,20.9023,21.0571,48750.0
2011-05-05 11:40:00,35.37,35.52,35.35,35.48,49050.0,21.0571,21.1464,21.0452,21.1226,49050.0
2011-05-05 11:50:00,35.49,35.54,35.43,35.53,31050.0,21.1285,21.1583,21.0928,21.1523,31050.0
2011-05-05 12:00:00,35.51,35.64,35.51,35.58,121800.0,21.1404,21.2178,21.1404,21.1821,121800.0
2011-05-05 12:10:00,35.57,35.61,35.47,35.51,22650.0,21.1762,21.2,21.1166,21.1404,22650.0
2011-05-05 12:20:00,35.52,35.53,35.46,35.49,20100.0,21.1464,21.1523,21.1107,21.1285,20100.0
2011-05-05 12:30:00,35.51,35.51,35.38,35.39,21150.0,21.1404,21.1404,21.063,21.069,21150.0
2011-05-05 12:40:00,35.39,35.43,35.37,35.4,18750.0,21.069,21.0928,21.0571,21.075,18750.0
2011-05-05 12:50:00,35.38,35.42,35.35,35.42,22950.0,21.063,21.0869,21.0452,21.0869,22950.0
2011-05-05 13:00:00,35.42,35.44,35.37,35.4,30600.0,21.0869,21.0988,21.0571,21.075,30600.0
2011-05-05 13:10:00,35.4,35.45,35.39,35.42,24000.0,21.075,21.1047,21.069,21.0869,24000.0
2011-05-05 13:20:00,35.42,35.44,35.39,35.39,19500.0,21.0869,21.0988,21.069,21.069,19500.0
2011-05-05 13:30:00,35.41,35.42,35.31,35.34,21450.0,21.0809,21.0869,21.0214,21.0392,21450.0
2011-05-05 13:40:00,35.34,35.39,35.31,35.37,27600.0,21.0392,21.069,21.0214,21.0571,27600.0
2011-05-05 13:50:00,35.38,35.47,35.37,35.46,51000.0,21.063,21.1166,21.0571,21.1107,51000.0
2011-05-05 14:00:00,35.47,35.48,35.41,35.42,53700.0,21.1166,21.1226,21.0809,21.0869,53700.0
2011-05-05 14:10:00,35.41,35.42,35.37,35.39,48900.0,21.0809,21.0869,21.0571,21.069,48900.0
2011-05-05 14:20:00,35.4,35.5,35.39,35.48,59100.0,21.075,21.1345,21.069,21.1226,59100.0
2011-05-05 14:30:00,35.49,35.55,35.45,35.53,34650.0,21.1285,21.1643,21.1047,21.1523,34650.0
2011-05-05 14:40:00,35.52,35.52,35.38,35.43,42900.0,21.1464,21.1464,21.063,21.0928,42900.0
2011-05-05 14:50:00,35.43,35.45,35.39,35.41,71850.0,21.0928,21.1047,21.069,21.0809,71850.0
2011-05-05 15:00:00,35.4,35.44,35.32,35.33,69900.0,21.075,21.0988,21.0273,21.0333,69900.0
2011-05-05 15:10:00,35.31,35.32,35.09,35.15,121200.0,21.0214,21.0273,20.8904,20.9261,121200.0
2011-05-05 15:20:00,35.17,35.17,34.91,34.91,201150.0,20.938,20.938,20.7832,20.7832,201150.0
2011-05-05 15:30:00,34.91,35.14,34.91,35.11,115950.0,20.7832,20.9202,20.7832,20.9023,115950.0
2011-05-05 15:40:00,35.09,35.22,35.03,35.13,167700.0,20.8904,20.9678,20.8547,20.9142,167700.0
2011-05-05 15:50:00,35.15,35.19,35.09,35.15,207600.0,20.9261,20.9499,20.8904,20.9261,207600.0
2011-05-06 09:30:00,35.7,35.93,35.49,35.74,105000.0,21.2536,21.3905,21.1285,21.2774,105000.0
2011-05-06 09:40:00,35.75,35.75,35.47,35.47,46050.0,21.2833,21.2833,21.1166,21.1166,46050.0
2011-05-06 09:50:00,35.51,35.59,35.48,35.53,58650.0,21.1404,21.1881,21.1226,21.1523,58650.0
2011-05-06 10:00:00,35.54,35.63,35.53,35.58,49800.0,21.1583,21.2119,21.1523,21.1821,49800.0
2011-05-06 10:10:00,35.59,35.69,35.55,35.69,73350.0,21.1881,21.2476,21.1643,21.2476,73350.0
2011-05-06 10:20:00,35.69,35.79,35.67,35.73,106200.0,21.2476,21.3071,21.2357,21.2714,106200.0
2011-05-06 10:30:00,35.73,35.79,35.69,35.75,76200.0,21.2714,21.3071,21.2476,21.2833,76200.0
2011-05-06 10:40:00,35.76,35.86,35.76,35.86,79800.0,21.2893,21.3488,21.2893,21.3488,79800.0
2011-05-06 10:50:00,35.86,35.89,35.8,35.86,51000.0,21.3488,21.3667,21.3131,21.3488,51000.0
2011-05-06 11:00:00,35.86,35.93,35.84,35.91,51900.0,21.3488,21.3905,21.3369,21.3786,51900.0
2011-05-06 11:10:00,35.91,35.98,35.87,35.94,57300.0,21.3786,21.4202,21.3548,21.3964,57300.0
2011-05-06 11:20:00,35.94,35.96,35.89,35.93,54600.0,21.3964,21.4083,21.3667,21.3905,54600.0
2011-05-06 11:30:00,35.92,35.97,35.91,35.96,51000.0,21.3845,21.4143,21.3786,21.4083,51000.0
2011-05-06 11:40:00,35.97,36.0,35.93,35.99,45750.0,21.4143,21.4322,21.3905,21.4262,45750.0
2011-05-06 11:50:00,35.99,36.0,35.9,35.95,63300.0,21.4262,21.4322,21.3726,21.4024,63300.0
2011-05-06 12:00:00,35.96,35.99,35.8,35.81,48300.0,21.4083,21.4262,21.3131,21.319,48300.0
2011-05-06 12:10:00,35.81,35.88,35.69,35.71,46050.0,21.319,21.3607,21.2476,21.2595,46050.0
2011-05-06 12:20:00,35.72,35.85,35.71,35.74,45000.0,21.2655,21.3429,21.2595,21.2774,45000.0
2011-05-06 12:30:00,35.75,35.81,35.71,35.75,35700.0,21.2833,21.319,21.2595,21.2833,35700.0
2011-05-06 12:40:00,35.75,35.77,35.53,35.55,84600.0,21.2833,21.2952,21.1523,21.1643,84600.0
2011-05-06 12:50:00,35.55,35.61,35.49,35.59,65550.0,21.1643,21.2,21.1285,21.1881,65550.0
2011-05-06 13:00:00,35.59,35.68,35.58,35.67,15900.0,21.1881,21.2416,21.1821,21.2357,15900.0
2011-05-06 13:10:00,35.67,35.68,35.36,35.43,70050.0,21.2357,21.2416,21.0511,21.0928,70050.0
2011-05-06 13:20:00,35.43,35.52,35.4,35.48,39600.0,21.0928,21.1464,21.075,21.1226,39600.0
2011-05-06 13:30:00,35.48,35.52,35.43,35.45,27000.0,21.1226,21.1464,21.0928,21.1047,27000.0
2011-05-06 13:40:00,35.45,35.51,35.39,35.4,35700.0,21.1047,21.1404,21.069,21.075,35700.0
2011-05-06 13:50:00,35.41,35.46,35.39,35.45,19650.0,21.0809,21.1107,21.069,21.1047,19650.0
2011-05-06 14:00:00,35.45,35.51,35.41,35.5,31350.0,21.1047,21.1404,21.0809,21.1345,31350.0
2011-05-06 14:10:00,35.51,35.57,35.48,35.53,23850.0,21.1404,21.1762,21.1226,21.1523,23850.0
2011-05-06 14:20:00,35.53,35.53,35.37,35.39,36600.0,21.1523,21.1523,21.0571,21.069,36600.0
2011-05-06 14:30:00,35.39,35.39,35.2,35.25,81900.0,21.069,21.069,20.9559,20.9857,81900.0
2011-05-06 14:40:00,35.25,35.37,35.25,35.34,50550.0,20.9857,21.0571,20.9857,21.0392,50550.0
2011-05-06 14:50:00,35.33,35.39,35.29,35.33,47700.0,21.0333,21.069,21.0095,21.0333,47700.0
2011-05-06 15:00:00,35.32,35.45,35.31,35.39,40050.0,21.0273,21.1047,21.0214,21.069,40050.0
2011-05-06 15:10:00,35.4,35.43,35.36,35.41,36600.0,21.075,21.0928,21.0511,21.0809,36600.0
2011-05-06 15:20:00,35.42,35.43,35.3,35.32,46200.0,21.0869,21.0928,21.0154,21.0273,46200.0
2011-05-06 15:30:00,35.32,35.38,35.31,35.33,63000.0,21.0273,21.063,21.0214,21.0333,63000.0
2011-05-06 15:40:00,35.33,35.44,35.32,35.41,83700.0,21.0333,21.0988,21.0273,21.0809,83700.0
2011-05-06 15:50:00,35.41,35.42,35.31,35.33,178950.0,21.0809,21.0869,21.0214,21.0333,178950.0
2011-05-09 09:30:00,35.28,35.41,35.19,35.3,39600.0,21.0035,21.0809,20.9499,21.0154,39600.0
2011-05-09 09:40:00,35.29,35.38,35.15,35.33,33150.0,21.0095,21.063,20.9261,21.0333,33150.0
2011-05-09 09:50:00,35.32,35.37,35.23,35.3,48600.0,21.0273,21.0571,20.9737,21.0154,48600.0
2011-05-09 10:00:00,35.31,35.45,35.27,35.44,60450.0,21.0214,21.1047,20.9976,21.0988,60450.0
2011-05-09 10:10:00,35.45,35.52,35.36,35.37,61650.0,21.1047,21.1464,21.0511,21.0571,61650.0
2011-05-09 10:20:00,35.37,35.45,35.31,35.32,145950.0,21.0571,21.1047,21.0214,21.0273,145950.0
2011-05-09 10:30:00,35.32,35.34,35.22,35.25,55650.0,21.0273,21.0392,20.9678,20.9857,55650.0
2011-05-09 10:40:00,35.23,35.3,35.21,35.27,38700.0,20.9737,21.0154,20.9618,20.9976,38700.0
2011-05-09 10:50:00,35.27,35.34,35.25,35.29,48900.0,20.9976,21.0392,20.9857,21.0095,48900.0
2011-05-09 11:00:00,35.29,35.35,35.29,35.32,44100.0,21.0095,21.0452,21.0095,21.0273,44100.0
2011-05-09 11:10:00,35.31,35.33,35.27,35.28,85050.0,21.0214,21.0333,20.9976,21.0035,85050.0
2011-05-09 11:20:00,35.28,35.29,35.19,35.21,40050.0,21.0035,21.0095,20.9499,20.9618,40050.0
2011-05-09 11:30:00,35.21,35.26,35.2,35.25,94950.0,20.9618,20.9916,20.9559,20.9857,94950.0
2011-05-09 11:40:00,35.25,35.26,35.19,35.25,28500.0,20.9857,20.9916,20.9499,20.9857,28500.0
2011-05-09 11:50:00,35.25,35.32,35.21,35.27,157200.0,20.9857,21.0273,20.9618,20.9976,157200.0
2011-05-09 12:00:00,35.28,35.42,35.27,35.39,166200.0,21.0035,21.0869,20.9976,21.069,166200.0
2011-05-09 12:10:00,35.39,35.52,35.39,35.52,82050.0,21.069,21.1464,21.069,21.1464,82050.0
2011-05-09 12:20:00,35.51,35.53,35.43,35.46,25500.0,21.1404,21.1523,21.0928,21.1107,25500.0
2011-05-09 12:30:00,35.47,35.52,35.46,35.49,55950.0,21.1166,21.1464,21.1107,21.1285,55950.0
2011-05-09 12:40:00,35.5,35.51,35.42,35.43,18150.0,21.1345,21.1404,21.0869,21.0928,18150.0
2011-05-09 12:50:00,35.43,35.43,35.38,35.42,21750.0,21.0928,21.0928,21.063,21.0869,21750.0
2011-05-09 13:00:00,35.43,35.44,35.4,35.42,7650.0,21.0928,21.0988,21.075,21.0869,7650.0
2011-05-09 13:10:00,35.41,35.44,35.4,35.42,8550.0,21.0809,21.0988,21.075,21.0869,8550.0
2011-05-09 13:20:00,35.4,35.41,35.37,35.39,9000.0,21.075,21.0809,21.0571,21.069,9000.0
2011-05-09 13:30:00,35.39,35.43,35.39,35.41,9750.0,21.069,21.0928,21.069,21.0809,9750.0
2011-05-09 13:40:00,35.4,35.47,35.4,35.44,65850.0,21.075,21.1166,21.075,21.0988,65850.0
2011-05-09 13:50:00,35.44,35.47,35.41,35.43,24750.0,21.0988,21.1166,21.0809,21.0928,24750.0
2011-05-09 14:00:00,35.43,35.47,35.4,35.46,22500.0,21.0928,21.1166,21.075,21.1107,22500.0
2011-05-09 14:10:00,35.46,35.47,35.41,35.43,23100.0,21.1107,21.1166,21.0809,21.0928,23100.0
2011-05-09 14:20:00,35.43,35.43,35.37,35.39,38250.0,21.0928,21.0928,21.0571,21.069,38250.0
2011-05-09 14:30:00,35.4,35.47,35.39,35.46,70800.0,21.075,21.1166,21.069,21.1107,70800.0
2011-05-09 14:40:00,35.46,35.47,35.32,35.32,97200.0,21.1107,21.1166,21.0273,21.0273,97200.0
2011-05-09 14:50:00,35.32,35.35,35.29,35.31,19800.0,21.0273,21.0452,21.0095,21.0214,19800.0
2011-05-09 15:00:00,35.32,35.36,35.3,35.35,48750.0,21.0273,21.0511,21.0154,21.0452,48750.0
2011-05-09 15:10:00,35.35,35.35,35.31,35.33,41700.0,21.0452,21.0452,21.0214,21.0333,41700.0
2011-05-09 15:20:00,35.33,35.37,35.33,35.33,32700.0,21.0333,21.0571,21.0333,21.0333,32700.0
2011-05-09 15:30:00,35.33,35.35,35.31,35.35,57300.0,21.0333,21.0452,21.0214,21.0452,57300.0
2011-05-09 15:40:00,35.35,35.41,35.31,35.39,60000.0,21.0452,21.0809,21.0214,21.069,60000.0
2011-05-09 15:50:00,35.39,35.41,35.31,35.33,199350.0,21.069,21.0809,21.0214,21.0333,199350.0
2011-05-10 09:30:00,35.56,35.73,35.44,35.5,53850.0,21.1702,21.2714,21.0988,21.1345,53850.0
2011-05-10 09:40:00,35.49,35.64,35.43,35.61,119250.0,21.1285,21.2178,21.0928,21.2,119250.0
2011-05-10 09:50:00,35.6,35.73,35.57,35.69,75600.0,21.194,21.2714,21.1762,21.2476,75600.0
2011-05-10 10:00:00,35.67,35.75,35.57,35.62,63900.0,21.2357,21.2833,21.1762,21.2059,63900.0
2011-05-10 10:10:00,35.62,35.71,35.61,35.65,78450.0,21.2059,21.2595,21.2,21.2238,78450.0
2011-05-10 10:20:00,35.63,35.78,35.63,35.71,65100.0,21.2119,21.3012,21.2119,21.2595,65100.0
2011-05-10 10:30:00,35.7,35.75,35.68,35.73,53400.0,21.2536,21.2833,21.2416,21.2714,53400.0
2011-05-10 10:40:00,35.73,35.73,35.56,35.69,88500.0,21.2714,21.2714,21.1702,21.2476,88500.0
2011-05-10 10:50:00,35.67,35.71,35.65,35.68,19500.0,21.2357,21.2595,21.2238,21.2416,19500.0
2011-05-10 11:00:00,35.67,35.73,35.67,35.67,16200.0,21.2357,21.2714,21.2357,21.2357,16200.0
2011-05-10 11:10:00,35.67,35.69,35.62,35.64,18450.0,21.2357,21.2476,21.2059,21.2178,18450.0
2011-05-10 11:20:00,35.65,35.65,35.55,35.57,20400.0,21.2238,21.2238,21.1643,21.1762,20400.0
2011-05-10 11:30:00,35.58,35.58,35.49,35.54,41850.0,21.1821,21.1821,21.1285,21.1583,41850.0
2011-05-10 11:40:00,35.54,35.59,35.51,35.58,25050.0,21.1583,21.1881,21.1404,21.1821,25050.0
2011-05-10 11:50:00,35.57,35.65,35.56,35.62,15150.0,21.1762,21.2238,21.1702,21.2059,15150.0
2011-05-10 12:00:00,35.62,35.64,35.59,35.64,19200.0,21.2059,21.2178,21.1881,21.2178,19200.0
2011-05-10 12:10:00,35.63,35.63,35.55,35.58,7650.0,21.2119,21.2119,21.1643,21.1821,7650.0
2011-05-10 12:20:00,35.59,35.61,35.55,35.59,21900.0,21.1881,21.2,21.1643,21.1881,21900.0
2011-05-10 12:30:00,35.59,35.6,35.54,35.57,8250.0,21.1881,21.194,21.1583,21.1762,8250.0
2011-05-10 12:40:00,35.57,35.59,35.51,35.51,27000.0,21.1762,21.1881,21.1404,21.1404,27000.0
2011-05-10 12:50:00,35.51,35.56,35.49,35.52,16800.0,21.1404,21.1702,21.1285,21.1464,16800.0
2011-05-10 13:00:00,35.52,35.53,35.5,35.5,16500.0,21.1464,21.1523,21.1345,21.1345,16500.0
2011-05-10 13:10:00,35.5,35.52,35.47,35.51,26400.0,21.1345,21.1464,21.1166,21.1404,26400.0
2011-05-10 13:20:00,35.51,35.51,35.48,35.5,18150.0,21.1404,21.1404,21.1226,21.1345,18150.0
2011-05-10 13:30:00,35.51,35.51,35.46,35.47,30450.0,21.1404,21.1404,21.1107,21.1166,30450.0
2011-05-10 13:40:00,35.47,35.48,35.44,35.47,11100.0,21.1166,21.1226,21.0988,21.1166,11100.0
2011-05-10 13:50:00,35.45,35.51,35.43,35.51,18000.0,21.1047,21.1404,21.0928,21.1404,18000.0
2011-05-10 14:00:00,35.52,35.57,35.51,35.56,30900.0,21.1464,21.1762,21.1404,21.1702,30900.0
2011-05-10 14:10:00,35.56,35.58,35.52,35.55,14400.0,21.1702,21.1821,21.1464,21.1643,14400.0
2011-05-10 14:20:00,35.54,35.55,35.48,35.51,41400.0,21.1583,21.1643,21.1226,21.1404,41400.0
2011-05-10 14:30:00,35.51,35.55,35.49,35.55,56400.0,21.1404,21.1643,21.1285,21.1643,56400.0
2011-05-10 14:40:00,35.57,35.63,35.53,35.6,34500.0,21.1762,21.2119,21.1523,21.194,34500.0
2011-05-10 14:50:00,35.6,35.68,35.59,35.68,35700.0,21.194,21.2416,21.1881,21.2416,35700.0
2011-05-10 15:00:00,35.69,35.71,35.65,35.71,40650.0,21.2476,21.2595,21.2238,21.2595,40650.0
2011-05-10 15:10:00,35.71,35.77,35.69,35.76,38100.0,21.2595,21.2952,21.2476,21.2893,38100.0
2011-05-10 15:20:00,35.75,35.75,35.7,35.73,32100.0,21.2833,21.2833,21.2536,21.2714,32100.0
2011-05-10 15:30:00,35.73,35.77,35.7,35.72,93900.0,21.2714,21.2952,21.2536,21.2655,93900.0
2011-05-10 15:40:00,35.71,35.74,35.7,35.73,115200.0,21.2595,21.2774,21.2536,21.2714,115200.0
2011-05-10 15:50:00,35.73,35.77,35.68,35.76,238500.0,21.2714,21.2952,21.2416,21.2893,238500.0
2011-05-11 09:30:00,35.66,35.67,35.37,35.44,103200.0,21.2297,21.2357,21.0571,21.0988,103200.0
2011-05-11 09:40:00,35.45,35.58,35.39,35.43,127050.0,21.1047,21.1821,21.069,21.0928,127050.0
2011-05-11 09:50:00,35.43,35.57,35.38,35.4,129750.0,21.0928,21.1762,21.063,21.075,129750.0
2011-05-11 10:00:00,35.4,35.4,35.27,35.35,49500.0,21.075,21.075,20.9976,21.0452,49500.0
2011-05-11 10:10:00,35.35,35.51,35.28,35.5,145200.0,21.0452,21.1404,21.0035,21.1345,145200.0
2011-05-11 10:20:00,35.5,35.55,35.49,35.54,94200.0,21.1345,21.1643,21.1285,21.1583,94200.0
2011-05-11 10:30:00,35.53,35.59,35.45,35.51,143100.0,21.1523,21.1881,21.1047,21.1404,143100.0
2011-05-11 10:40:00,35.51,35.65,35.5,35.61,169050.0,21.1404,21.2238,21.1345,21.2,169050.0
2011-05-11 10:50:00,35.62,35.7,35.57,35.59,59100.0,21.2059,21.2536,21.1762,21.1881,59100.0
2011-05-11 11:00:00,35.58,35.61,35.51,35.54,65250.0,21.1821,21.2,21.1404,21.1583,65250.0
2011-05-11 11:10:00,35.55,35.64,35.53,35.63,55800.0,21.1643,21.2178,21.1523,21.2119,55800.0
2011-05-11 11:20:00,35.63,35.77,35.62,35.71,59550.0,21.2119,21.2952,21.2059,21.2595,59550.0
2011-05-11 11:30:00,35.71,35.77,35.67,35.67,63450.0,21.2595,21.2952,21.2357,21.2357,63450.0
2011-05-11 11:40:00,35.67,35.67,35.47,35.5,33450.0,21.2357,21.2357,21.1166,21.1345,33450.0
2011-05-11 11:50:00,35.5,35.51,35.34,35.39,81750.0,21.1345,21.1404,21.0392,21.069,81750.0
2011-05-11 12:00:00,35.38,35.43,35.19,35.21,199950.0,21.063,21.0928,20.9499,20.9618,199950.0
2011-05-11 12:10:00,35.2,35.21,35.01,35.09,150300.0,20.9559,20.9618,20.8428,20.8904,150300.0
2011-05-11 12:20:00,35.08,35.19,35.05,35.18,93300.0,20.8844,20.9499,20.8666,20.944,93300.0
2011-05-11 12:30:00,35.18,35.27,35.14,35.26,64950.0,20.944,20.9976,20.9202,20.9916,64950.0
2011-05-11 12:40:00,35.25,35.32,35.22,35.25,67650.0,20.9857,21.0273,20.9678,20.9857,67650.0
2011-05-11 12:50:00,35.25,35.29,35.22,35.26,57600.0,20.9857,21.0095,20.9678,20.9916,57600.0
2011-05-11 13:00:00,35.27,35.35,35.23,35.31,136800.0,20.9976,21.0452,20.9737,21.0214,136800.0
2011-05-11 13:10:00,35.31,35.35,35.27,35.3,59700.0,21.0214,21.0452,20.9976,21.0154,59700.0
2011-05-11 13:20:00,35.29,35.38,35.29,35.35,94650.0,21.0095,21.063,21.0095,21.0452,94650.0
2011-05-11 13:30:00,35.35,35.36,35.23,35.33,111000.0,21.0452,21.0511,20.9737,21.0333,111000.0
2011-05-11 13:40:00,35.29,35.38,35.26,35.35,84450.0,21.0095,21.063,20.9916,21.0452,84450.0
2011-05-11 13:50:00,35.36,35.36,35.25,35.28,46950.0,21.0511,21.0511,20.9857,21.0035,46950.0
2011-05-11 14:00:00,35.27,35.33,35.24,35.25,55050.0,20.9976,21.0333,20.9797,20.9857,55050.0
2011-05-11 14:10:00,35.24,35.3,35.23,35.28,62400.0,20.9797,21.0154,20.9737,21.0035,62400.0
2011-05-11 14:20:00,35.28,35.29,35.2,35.27,74100.0,21.0035,21.0095,20.9559,20.9976,74100.0
2011-05-11 14:30:00,35.27,35.34,35.23,35.32,91800.0,20.9976,21.0392,20.9737,21.0273,91800.0
2011-05-11 14:40:00,35.32,35.36,35.29,35.35,77700.0,21.0273,21.0511,21.0095,21.0452,77700.0
2011-05-11 14:50:00,35.34,35.43,35.3,35.4,76050.0,21.0392,21.0928,21.0154,21.075,76050.0
2011-05-11 15:00:00,35.39,35.49,35.38,35.47,104400.0,21.069,21.1285,21.063,21.1166,104400.0
2011-05-11 15:10:00,35.47,35.47,35.38,35.44,62550.0,21.1166,21.1166,21.063,21.0988,62550.0
2011-05-11 15:20:00,35.44,35.61,35.43,35.59,118500.0,21.0988,21.2,21.0928,21.1881,118500.0
2011-05-11 15:30:00,35.59,35.62,35.49,35.49,160200.0,21.1881,21.2059,21.1285,21.1285,160200.0
2011-05-11 15:40:00,35.5,35.54,35.45,35.51,142050.0,21.1345,21.1583,21.1047,21.1404,142050.0
2011-05-11 15:50:00,35.51,35.59,35.48,35.55,184050.0,21.1404,21.1881,21.1226,21.1643,184050.0
2011-05-12 09:30:00,35.38,35.43,35.13,35.17,204900.0,21.063,21.0928,20.9142,20.938,204900.0
2011-05-12 09:40:00,35.15,35.15,34.89,34.97,187950.0,20.9261,20.9261,20.7713,20.819,187950.0
2011-05-12 09:50:00,34.99,35.06,34.88,34.97,76950.0,20.8309,20.8725,20.7654,20.819,76950.0
2011-05-12 10:00:00,34.97,35.19,34.87,35.19,75600.0,20.819,20.9499,20.7594,20.9499,75600.0
2011-05-12 10:10:00,35.16,35.34,35.16,35.24,103050.0,20.9321,21.0392,20.9321,20.9797,103050.0
2011-05-12 10:20:00,35.26,35.29,35.15,35.19,53700.0,20.9916,21.0095,20.9261,20.9499,53700.0
2011-05-12 10:30:00,35.2,35.25,35.13,35.19,54900.0,20.9559,20.9857,20.9142,20.9499,54900.0
2011-05-12 10:40:00,35.19,35.21,35.13,35.21,34950.0,20.9499,20.9618,20.9142,20.9618,34950.0
2011-05-12 10:50:00,35.19,35.19,35.07,35.13,39600.0,20.9499,20.9499,20.8785,20.9142,39600.0
2011-05-12 11:00:00,35.13,35.21,35.08,35.14,48300.0,20.9142,20.9618,20.8844,20.9202,48300.0
2011-05-12 11:10:00,35.15,35.27,35.13,35.27,64350.0,20.9261,20.9976,20.9142,20.9976,64350.0
2011-05-12 11:20:00,35.27,35.36,35.22,35.33,50850.0,20.9976,21.0511,20.9678,21.0333,50850.0
2011-05-12 11:30:00,35.34,35.41,35.33,35.35,52050.0,21.0392,21.0809,21.0333,21.0452,52050.0
2011-05-12 11:40:00,35.35,35.39,35.33,35.37,60150.0,21.0452,21.069,21.0333,21.0571,60150.0
2011-05-12 11:50:00,35.35,35.39,35.33,35.33,57450.0,21.0452,21.069,21.0333,21.0333,57450.0
2011-05-12 12:00:00,35.34,35.35,35.27,35.3,48300.0,21.0392,21.0452,20.9976,21.0154,48300.0
2011-05-12 12:10:00,35.3,35.33,35.27,35.29,21450.0,21.0154,21.0333,20.9976,21.0095,21450.0
2011-05-12 12:20:00,35.28,35.34,35.27,35.33,12750.0,21.0035,21.0392,20.9976,21.0333,12750.0
2011-05-12 12:30:00,35.34,35.36,35.31,35.32,40350.0,21.0392,21.0511,21.0214,21.0273,40350.0
2011-05-12 12:40:00,35.31,35.33,35.27,35.28,22350.0,21.0214,21.0333,20.9976,21.0035,22350.0
2011-05-12 12:50:00,35.28,35.38,35.27,35.35,23850.0,21.0035,21.063,20.9976,21.0452,23850.0
2011-05-12 13:00:00,35.35,35.51,35.35,35.43,46350.0,21.0452,21.1404,21.0452,21.0928,46350.0
2011-05-12 13:10:00,35.43,35.58,35.41,35.55,58650.0,21.0928,21.1821,21.0809,21.1643,58650.0
2011-05-12 13:20:00,35.57,35.61,35.53,35.55,45900.0,21.1762,21.2,21.1523,21.1643,45900.0
2011-05-12 13:30:00,35.56,35.63,35.53,35.58,50250.0,21.1702,21.2119,21.1523,21.1821,50250.0
2011-05-12 13:40:00,35.59,35.61,35.53,35.55,44250.0,21.1881,21.2,21.1523,21.1643,44250.0
2011-05-12 13:50:00,35.56,35.59,35.53,35.53,30300.0,21.1702,21.1881,21.1523,21.1523,30300.0
2011-05-12 14:00:00,35.54,35.67,35.53,35.62,42900.0,21.1583,21.2357,21.1523,21.2059,42900.0
2011-05-12 14:10:00,35.62,35.65,35.53,35.55,60300.0,21.2059,21.2238,21.1523,21.1643,60300.0
2011-05-12 14:20:00,35.55,35.56,35.5,35.53,45150.0,21.1643,21.1702,21.1345,21.1523,45150.0
2011-05-12 14:30:00,35.51,35.53,35.47,35.49,60150.0,21.1404,21.1523,21.1166,21.1285,60150.0
2011-05-12 14:40:00,35.49,35.55,35.47,35.52,29850.0,21.1285,21.1643,21.1166,21.1464,29850.0
2011-05-12 14:50:00,35.52,35.52,35.44,35.47,24000.0,21.1464,21.1464,21.0988,21.1166,24000.0
2011-05-12 15:00:00,35.47,35.53,35.43,35.52,56700.0,21.1166,21.1523,21.0928,21.1464,56700.0
2011-05-12 15:10:00,35.53,35.59,35.5,35.55,38250.0,21.1523,21.1881,21.1345,21.1643,38250.0
2011-05-12 15:20:00,35.55,35.57,35.47,35.49,44250.0,21.1643,21.1762,21.1166,21.1285,44250.0
2011-05-12 15:30:00,35.49,35.51,35.45,35.51,67350.0,21.1285,21.1404,21.1047,21.1404,67350.0
2011-05-12 15:40:00,35.51,35.54,35.47,35.52,101100.0,21.1404,21.1583,21.1166,21.1464,101100.0
2011-05-12 15:50:00,35.53,35.53,35.47,35.51,158850.0,21.1523,21.1523,21.1166,21.1404,158850.0
2011-05-13 09:30:00,35.49,35.71,35.32,35.35,67200.0,21.1285,21.2595,21.0273,21.0452,67200.0
2011-05-13 09:40:00,35.35,35.42,35.32,35.33,54000.0,21.0452,21.0869,21.0273,21.0333,54000.0
2011-05-13 09:50:00,35.34,35.39,35.26,35.27,54600.0,21.0392,21.069,20.9916,20.9976,54600.0
2011-05-13 10:00:00,35.29,35.34,35.06,35.08,104700.0,21.0095,21.0392,20.8725,20.8844,104700.0
2011-05-13 10:10:00,35.09,35.33,35.05,35.31,87000.0,20.8904,21.0333,20.8666,21.0214,87000.0
2011-05-13 10:20:00,35.33,35.33,35.2,35.23,63600.0,21.0333,21.0333,20.9559,20.9737,63600.0
2011-05-13 10:30:00,35.22,35.35,35.22,35.33,25650.0,20.9678,21.0452,20.9678,21.0333,25650.0
2011-05-13 10:40:00,35.35,35.36,35.24,35.35,49200.0,21.0452,21.0511,20.9797,21.0452,49200.0
2011-05-13 10:50:00,35.34,35.34,35.22,35.24,42150.0,21.0392,21.0392,20.9678,20.9797,42150.0
2011-05-13 11:00:00,35.22,35.23,35.06,35.15,76650.0,20.9678,20.9737,20.8725,20.9261,76650.0
2011-05-13 11:10:00,35.14,35.15,34.98,34.99,60600.0,20.9202,20.9261,20.8249,20.8309,60600.0
2011-05-13 11:20:00,35.01,35.02,34.89,34.97,78600.0,20.8428,20.8487,20.7713,20.819,78600.0
2011-05-13 11:30:00,34.97,35.01,34.93,34.95,45900.0,20.819,20.8428,20.7951,20.8071,45900.0
2011-05-13 11:40:00,34.95,35.0,34.88,34.95,63300.0,20.8071,20.8368,20.7654,20.8071,63300.0
2011-05-13 11:50:00,34.95,34.99,34.83,34.87,65550.0,20.8071,20.8309,20.7356,20.7594,65550.0
2011-05-13 12:00:00,34.87,34.91,34.75,34.76,67050.0,20.7594,20.7832,20.688,20.6939,67050.0
2011-05-13 12:10:00,34.76,34.81,34.67,34.71,80400.0,20.6939,20.7237,20.6404,20.6642,80400.0
2011-05-13 12:20:00,34.7,34.79,34.69,34.76,115950.0,20.6582,20.7118,20.6523,20.6939,115950.0
2011-05-13 12:30:00,34.75,34.79,34.73,34.75,38100.0,20.688,20.7118,20.6761,20.688,38100.0
2011-05-13 12:40:00,34.75,34.79,34.72,34.79,46650.0,20.688,20.7118,20.6701,20.7118,46650.0
2011-05-13 12:50:00,34.79,34.79,34.68,34.68,53250.0,20.7118,20.7118,20.6463,20.6463,53250.0
2011-05-13 13:00:00,34.69,34.74,34.62,34.67,75000.0,20.6523,20.682,20.6106,20.6404,75000.0
2011-05-13 13:10:00,34.67,34.7,34.63,34.65,48600.0,20.6404,20.6582,20.6165,20.6285,48600.0
2011-05-13 13:20:00,34.65,34.73,34.65,34.69,65550.0,20.6285,20.6761,20.6285,20.6523,65550.0
2011-05-13 13:30:00,34.7,34.73,34.63,34.64,78900.0,20.6582,20.6761,20.6165,20.6225,78900.0
2011-05-13 13:40:00,34.63,34.67,34.61,34.63,67650.0,20.6165,20.6404,20.6046,20.6165,67650.0
2011-05-13 13:50:00,34.64,34.64,34.57,34.61,46800.0,20.6225,20.6225,20.5808,20.6046,46800.0
2011-05-13 14:00:00,34.6,34.61,34.55,34.61,46950.0,20.5987,20.6046,20.5689,20.6046,46950.0
2011-05-13 14:10:00,34.6,34.62,34.57,34.57,96450.0,20.5987,20.6106,20.5808,20.5808,96450.0
2011-05-13 14:20:00,34.58,34.63,34.54,34.56,69300.0,20.5868,20.6165,20.563,20.5749,69300.0
2011-05-13 14:30:00,34.56,34.59,34.52,34.55,77400.0,20.5749,20.5927,20.5511,20.5689,77400.0
2011-05-13 14:40:00,34.55,34.6,34.55,34.55,62550.0,20.5689,20.5987,20.5689,20.5689,62550.0
2011-05-13 14:50:00,34.55,34.56,34.5,34.5,108600.0,20.5689,20.5749,20.5391,20.5391,108600.0
2011-05-13 15:00:00,34.51,34.53,34.48,34.49,120150.0,20.5451,20.557,20.5272,20.5332,120150.0
2011-05-13 15:10:00,34.48,34.53,34.48,34.48,104100.0,20.5272,20.557,20.5272,20.5272,104100.0
2011-05-13 15:20:00,34.49,34.49,34.35,34.38,222000.0,20.5332,20.5332,20.4498,20.4677,222000.0
2011-05-13 15:30:00,34.38,34.49,34.37,34.45,152100.0,20.4677,20.5332,20.4618,20.5094,152100.0
2011-05-13 15:40:00,34.45,34.47,34.38,34.41,213450.0,20.5094,20.5213,20.4677,20.4856,213450.0
2011-05-13 15:50:00,34.41,34.44,34.36,34.44,330450.0,20.4856,20.5034,20.4558,20.5034,330450.0
2011-05-16 09:30:00,34.37,34.54,34.05,34.19,139950.0,20.4618,20.563,20.2712,20.3546,139950.0
2011-05-16 09:40:00,34.18,34.47,34.09,34.14,61950.0,20.3486,20.5213,20.2951,20.3248,61950.0
2011-05-16 09:50:00,34.14,34.14,34.03,34.13,105150.0,20.3248,20.3248,20.2593,20.3189,105150.0
2011-05-16 10:00:00,34.12,34.33,34.09,34.31,124200.0,20.3129,20.4379,20.2951,20.426,124200.0
2011-05-16 10:10:00,34.3,34.31,34.23,34.25,87150.0,20.4201,20.426,20.3784,20.3903,87150.0
2011-05-16 10:20:00,34.26,34.33,34.23,34.26,61500.0,20.3963,20.4379,20.3784,20.3963,61500.0
2011-05-16 10:30:00,34.27,34.31,34.23,34.24,65550.0,20.4022,20.426,20.3784,20.3844,65550.0
2011-05-16 10:40:00,34.25,34.31,34.21,34.27,62250.0,20.3903,20.426,20.3665,20.4022,62250.0
2011-05-16 10:50:00,34.27,34.5,34.27,34.48,69450.0,20.4022,20.5391,20.4022,20.5272,69450.0
2011-05-16 11:00:00,34.48,34.53,34.46,34.49,71100.0,20.5272,20.557,20.5153,20.5332,71100.0
2011-05-16 11:10:00,34.51,34.52,34.4,34.43,70950.0,20.5451,20.5511,20.4796,20.4975,70950.0
2011-05-16 11:20:00,34.41,34.43,34.34,34.37,45450.0,20.4856,20.4975,20.4439,20.4618,45450.0
2011-05-16 11:30:00,34.37,34.45,34.35,34.45,46950.0,20.4618,20.5094,20.4498,20.5094,46950.0
2011-05-16 11:40:00,34.45,34.45,34.29,34.32,42150.0,20.5094,20.5094,20.4141,20.432,42150.0
2011-05-16 11:50:00,34.32,34.37,34.25,34.31,65850.0,20.432,20.4618,20.3903,20.426,65850.0
2011-05-16 12:00:00,34.32,34.33,34.19,34.23,60750.0,20.432,20.4379,20.3546,20.3784,60750.0
2011-05-16 12:10:00,34.22,34.29,34.21,34.27,43050.0,20.3725,20.4141,20.3665,20.4022,43050.0
2011-05-16 12:20:00,34.27,34.29,34.23,34.26,29700.0,20.4022,20.4141,20.3784,20.3963,29700.0
2011-05-16 12:30:00,34.25,34.3,34.22,34.27,31050.0,20.3903,20.4201,20.3725,20.4022,31050.0
2011-05-16 12:40:00,34.29,34.32,34.22,34.24,35700.0,20.4141,20.432,20.3725,20.3844,35700.0
2011-05-16 12:50:00,34.23,34.24,34.16,34.19,73200.0,20.3784,20.3844,20.3367,20.3546,73200.0
2011-05-16 13:00:00,34.18,34.19,34.14,34.15,35100.0,20.3486,20.3546,20.3248,20.3308,35100.0
2011-05-16 13:10:00,34.15,34.23,34.12,34.23,66000.0,20.3308,20.3784,20.3129,20.3784,66000.0
2011-05-16 13:20:00,34.23,34.23,34.18,34.21,51150.0,20.3784,20.3784,20.3486,20.3665,51150.0
2011-05-16 13:30:00,34.21,34.27,34.21,34.27,57600.0,20.3665,20.4022,20.3665,20.4022,57600.0
2011-05-16 13:40:00,34.26,34.29,34.24,34.24,41850.0,20.3963,20.4141,20.3844,20.3844,41850.0
2011-05-16 13:50:00,34.25,34.27,34.23,34.23,55200.0,20.3903,20.4022,20.3784,20.3784,55200.0
2011-05-16 14:00:00,34.24,34.29,34.22,34.27,60450.0,20.3844,20.4141,20.3725,20.4022,60450.0
2011-05-16 14:10:00,34.27,34.27,34.22,34.24,63600.0,20.4022,20.4022,20.3725,20.3844,63600.0
2011-05-16 14:20:00,34.25,34.25,34.1,34.12,61650.0,20.3903,20.3903,20.301,20.3129,61650.0
2011-05-16 14:30:00,34.11,34.16,34.07,34.11,95850.0,20.307,20.3367,20.2832,20.307,95850.0
2011-05-16 14:40:00,34.11,34.15,34.07,34.14,73200.0,20.307,20.3308,20.2832,20.3248,73200.0
2011-05-16 14:50:00,34.14,34.19,34.12,34.15,106800.0,20.3248,20.3546,20.3129,20.3308,106800.0
2011-05-16 15:00:00,34.15,34.22,34.15,34.2,86100.0,20.3308,20.3725,20.3308,20.3605,86100.0
2011-05-16 15:10:00,34.19,34.2,34.12,34.16,94800.0,20.3546,20.3605,20.3129,20.3367,94800.0
2011-05-16 15:20:00,34.16,34.19,34.11,34.11,95850.0,20.3367,20.3546,20.307,20.307,95850.0
2011-05-16 15:30:00,34.11,34.13,34.0,34.01,155550.0,20.307,20.3189,20.2415,20.2474,155550.0
2011-05-16 15:40:00,34.01,34.02,33.91,33.94,205200.0,20.2474,20.2534,20.1879,20.2058,205200.0
2011-05-16 15:50:00,33.94,33.99,33.91,33.99,274800.0,20.2058,20.2355,20.1879,20.2355,274800.0
2011-05-17 09:30:00,33.75,33.82,33.63,33.73,184050.0,20.1407,20.1825,20.0691,20.1288,184050.0
2011-05-17 09:40:00,33.73,33.74,33.63,33.65,137250.0,20.1288,20.1348,20.0691,20.081,137250.0
2011-05-17 09:50:00,33.65,33.73,33.55,33.63,180450.0,20.081,20.1288,20.0214,20.0691,180450.0
2011-05-17 10:00:00,33.63,33.65,33.48,33.52,61800.0,20.0691,20.081,19.9796,20.0035,61800.0
2011-05-17 10:10:00,33.54,33.86,33.53,33.74,101400.0,20.0154,20.2064,20.0094,20.1348,101400.0
2011-05-17 10:20:00,33.75,33.93,33.75,33.89,201300.0,20.1407,20.2481,20.1407,20.2243,201300.0
2011-05-17 10:30:00,33.9,33.93,33.87,33.92,57750.0,20.2302,20.2481,20.2123,20.2422,57750.0
2011-05-17 10:40:00,33.92,33.93,33.81,33.84,175800.0,20.2422,20.2481,20.1765,20.1944,175800.0
2011-05-17 10:50:00,33.81,33.83,33.65,33.67,53700.0,20.1765,20.1885,20.081,20.093,53700.0
2011-05-17 11:00:00,33.65,33.69,33.55,33.61,101850.0,20.081,20.1049,20.0214,20.0572,101850.0
2011-05-17 11:10:00,33.61,33.7,33.53,33.57,116400.0,20.0572,20.1109,20.0094,20.0333,116400.0
2011-05-17 11:20:00,33.57,33.62,33.44,33.45,63300.0,20.0333,20.0631,19.9557,19.9617,63300.0
2011-05-17 11:30:00,33.45,33.48,33.23,33.24,131250.0,19.9617,19.9796,19.8304,19.8364,131250.0
2011-05-17 11:40:00,33.24,33.31,33.23,33.31,62400.0,19.8364,19.8781,19.8304,19.8781,62400.0
2011-05-17 11:50:00,33.31,33.36,33.29,33.33,50550.0,19.8781,19.908,19.8662,19.8901,50550.0
2011-05-17 12:00:00,33.33,33.34,33.25,33.34,80850.0,19.8901,19.8961,19.8423,19.8961,80850.0
2011-05-17 12:10:00,33.35,33.43,33.35,33.39,30000.0,19.902,19.9498,19.902,19.9259,30000.0
2011-05-17 12:20:00,33.39,33.45,33.39,33.41,33600.0,19.9259,19.9617,19.9259,19.9378,33600.0
2011-05-17 12:30:00,33.41,33.43,33.36,33.39,24750.0,19.9378,19.9498,19.908,19.9259,24750.0
2011-05-17 12:40:00,33.39,33.45,33.33,33.34,30150.0,19.9259,19.9617,19.8901,19.8961,30150.0
2011-05-17 12:50:00,33.34,33.35,33.27,33.31,60450.0,19.8961,19.902,19.8543,19.8781,60450.0
2011-05-17 13:00:00,33.31,33.35,33.3,33.35,62550.0,19.8781,19.902,19.8722,19.902,62550.0
2011-05-17 13:10:00,33.34,33.39,33.31,33.34,32700.0,19.8961,19.9259,19.8781,19.8961,32700.0
2011-05-17 13:20:00,33.33,33.39,33.31,33.35,30900.0,19.8901,19.9259,19.8781,19.902,30900.0
2011-05-17 13:30:00,33.35,33.43,33.35,33.38,36300.0,19.902,19.9498,19.902,19.9199,36300.0
2011-05-17 13:40:00,33.38,33.44,33.37,33.39,21150.0,19.9199,19.9557,19.914,19.9259,21150.0
2011-05-17 13:50:00,33.4,33.43,33.33,33.39,35700.0,19.9319,19.9498,19.8901,19.9259,35700.0
2011-05-17 14:00:00,33.4,33.47,33.39,33.39,42450.0,19.9319,19.9736,19.9259,19.9259,42450.0
2011-05-17 14:10:00,33.39,33.4,33.33,33.34,35700.0,19.9259,19.9319,19.8901,19.8961,35700.0
2011-05-17 14:20:00,33.35,33.35,33.29,33.3,43350.0,19.902,19.902,19.8662,19.8722,43350.0
2011-05-17 14:30:00,33.3,33.33,33.27,33.29,38700.0,19.8722,19.8901,19.8543,19.8662,38700.0
2011-05-17 14:40:00,33.29,33.29,33.18,33.25,59100.0,19.8662,19.8662,19.8006,19.8423,59100.0
2011-05-17 14:50:00,33.25,33.49,33.24,33.49,140400.0,19.8423,19.9856,19.8364,19.9856,140400.0
2011-05-17 15:00:00,33.49,33.53,33.41,33.45,122700.0,19.9856,20.0094,19.9378,19.9617,122700.0
2011-05-17 15:10:00,33.45,33.48,33.36,33.41,92100.0,19.9617,19.9796,19.908,19.9378,92100.0
2011-05-17 15:20:00,33.41,33.47,33.37,33.39,242850.0,19.9378,19.9736,19.914,19.9259,242850.0
2011-05-17 15:30:00,33.4,33.47,33.39,33.43,173850.0,19.9319,19.9736,19.9259,19.9498,173850.0
2011-05-17 15:40:00,33.44,33.45,33.39,33.4,166200.0,19.9557,19.9617,19.9259,19.9319,166200.0
2011-05-17 15:50:00,33.4,33.44,33.36,33.43,439200.0,19.9319,19.9557,19.908,19.9498,439200.0
2011-05-18 09:30:00,33.39,33.47,33.18,33.24,127350.0,19.9259,19.9736,19.8006,19.8364,127350.0
2011-05-18 09:40:00,33.23,33.46,33.22,33.42,68550.0,19.8304,19.9677,19.8244,19.9438,68550.0
2011-05-18 09:50:00,33.42,33.47,33.29,33.33,129900.0,19.9438,19.9736,19.8662,19.8901,129900.0
2011-05-18 10:00:00,33.33,33.5,33.31,33.47,69150.0,19.8901,19.9915,19.8781,19.9736,69150.0
2011-05-18 10:10:00,33.47,33.55,33.47,33.53,48150.0,19.9736,20.0214,19.9736,20.0094,48150.0
2011-05-18 10:20:00,33.53,33.67,33.47,33.67,30000.0,20.0094,20.093,19.9736,20.093,30000.0
2011-05-18 10:30:00,33.67,33.79,33.67,33.73,61200.0,20.093,20.1646,20.093,20.1288,61200.0
2011-05-18 10:40:00,33.73,33.79,33.67,33.78,22800.0,20.1288,20.1646,20.093,20.1586,22800.0
2011-05-18 10:50:00,33.78,33.79,33.66,33.69,24750.0,20.1586,20.1646,20.087,20.1049,24750.0
2011-05-18 11:00:00,33.69,33.71,33.66,33.67,24150.0,20.1049,20.1169,20.087,20.093,24150.0
2011-05-18 11:10:00,33.67,33.7,33.63,33.69,26400.0,20.093,20.1109,20.0691,20.1049,26400.0
2011-05-18 11:20:00,33.68,33.69,33.65,33.69,22050.0,20.099,20.1049,20.081,20.1049,22050.0
2011-05-18 11:30:00,33.69,33.73,33.67,33.71,38400.0,20.1049,20.1288,20.093,20.1169,38400.0
2011-05-18 11:40:00,33.7,33.72,33.69,33.72,26850.0,20.1109,20.1228,20.1049,20.1228,26850.0
2011-05-18 11:50:00,33.73,33.77,33.71,33.75,23850.0,20.1288,20.1527,20.1169,20.1407,23850.0
2011-05-18 12:00:00,33.77,33.77,33.7,33.74,21450.0,20.1527,20.1527,20.1109,20.1348,21450.0
2011-05-18 12:10:00,33.75,33.8,33.73,33.76,20550.0,20.1407,20.1706,20.1288,20.1467,20550.0
2011-05-18 12:20:00,33.77,33.77,33.75,33.76,16800.0,20.1527,20.1527,20.1407,20.1467,16800.0
2011-05-18 12:30:00,33.75,33.81,33.75,33.75,21300.0,20.1407,20.1765,20.1407,20.1407,21300.0
2011-05-18 12:40:00,33.74,33.75,33.71,33.73,22800.0,20.1348,20.1407,20.1169,20.1288,22800.0
2011-05-18 12:50:00,33.73,33.75,33.69,33.73,19050.0,20.1288,20.1407,20.1049,20.1288,19050.0
2011-05-18 13:00:00,33.73,33.82,33.72,33.81,40050.0,20.1288,20.1825,20.1228,20.1765,40050.0
2011-05-18 13:10:00,33.81,33.83,33.77,33.8,27150.0,20.1765,20.1885,20.1527,20.1706,27150.0
2011-05-18 13:20:00,33.79,33.82,33.79,33.8,11550.0,20.1646,20.1825,20.1646,20.1706,11550.0
2011-05-18 13:30:00,33.8,33.83,33.8,33.81,27450.0,20.1706,20.1885,20.1706,20.1765,27450.0
2011-05-18 13:40:00,33.81,33.83,33.77,33.78,33150.0,20.1765,20.1885,20.1527,20.1586,33150.0
2011-05-18 13:50:00,33.79,33.9,33.77,33.87,62700.0,20.1646,20.2302,20.1527,20.2123,62700.0
2011-05-18 14:00:00,33.88,34.0,33.85,33.98,52650.0,20.2183,20.2899,20.2004,20.278,52650.0
2011-05-18 14:10:00,33.99,34.0,33.95,33.98,33600.0,20.2839,20.2899,20.2601,20.278,33600.0
2011-05-18 14:20:00,33.97,33.98,33.89,33.92,58800.0,20.272,20.278,20.2243,20.2422,58800.0
2011-05-18 14:30:00,33.92,33.99,33.87,33.94,99300.0,20.2422,20.2839,20.2123,20.2541,99300.0
2011-05-18 14:40:00,33.94,33.97,33.92,33.93,55500.0,20.2541,20.272,20.2422,20.2481,55500.0
2011-05-18 14:50:00,33.93,33.94,33.9,33.93,45900.0,20.2481,20.2541,20.2302,20.2481,45900.0
2011-05-18 15:00:00,33.91,34.02,33.9,34.01,78150.0,20.2362,20.3019,20.2302,20.2959,78150.0
2011-05-18 15:10:00,34.01,34.07,34.0,34.05,59700.0,20.2959,20.3317,20.2899,20.3198,59700.0
2011-05-18 15:20:00,34.05,34.11,34.03,34.1,83100.0,20.3198,20.3556,20.3078,20.3496,83100.0
2011-05-18 15:30:00,34.1,34.11,34.04,34.07,153000.0,20.3496,20.3556,20.3138,20.3317,153000.0
2011-05-18 15:40:00,34.07,34.08,34.01,34.04,191400.0,20.3317,20.3377,20.2959,20.3138,191400.0
2011-05-18 15:50:00,34.04,34.08,34.01,34.01,215850.0,20.3138,20.3377,20.2959,20.2959,215850.0
2011-05-19 09:30:00,34.28,34.31,34.17,34.27,71850.0,20.457,20.4749,20.3914,20.451,71850.0
2011-05-19 09:40:00,34.24,34.29,34.21,34.21,26400.0,20.4331,20.463,20.4152,20.4152,26400.0
2011-05-19 09:50:00,34.21,34.29,34.21,34.29,15900.0,20.4152,20.463,20.4152,20.463,15900.0
2011-05-19 10:00:00,34.27,34.32,34.14,34.25,98250.0,20.451,20.4809,20.3735,20.4391,98250.0
2011-05-19 10:10:00,34.25,34.25,34.1,34.19,98100.0,20.4391,20.4391,20.3496,20.4033,98100.0
2011-05-19 10:20:00,34.18,34.27,34.18,34.27,44100.0,20.3973,20.451,20.3973,20.451,44100.0
2011-05-19 10:30:00,34.26,34.27,34.16,34.2,51750.0,20.4451,20.451,20.3854,20.4093,51750.0
2011-05-19 10:40:00,34.19,34.23,34.15,34.17,114000.0,20.4033,20.4272,20.3794,20.3914,114000.0
2011-05-19 10:50:00,34.16,34.17,34.04,34.05,78750.0,20.3854,20.3914,20.3138,20.3198,78750.0
2011-05-19 11:00:00,34.05,34.1,34.0,34.0,145500.0,20.3198,20.3496,20.2899,20.2899,145500.0
2011-05-19 11:10:00,34.01,34.01,33.97,34.0,67500.0,20.2959,20.2959,20.272,20.2899,67500.0
2011-05-19 11:20:00,34.0,34.01,33.98,33.99,47400.0,20.2899,20.2959,20.278,20.2839,47400.0
2011-05-19 11:30:00,34.0,34.01,33.91,33.93,39600.0,20.2899,20.2959,20.2362,20.2481,39600.0
2011-05-19 11:40:00,33.93,33.95,33.88,33.93,32250.0,20.2481,20.2601,20.2183,20.2481,32250.0
2011-05-19 11:50:00,33.93,33.99,33.93,33.99,26700.0,20.2481,20.2839,20.2481,20.2839,26700.0
2011-05-19 12:00:00,33.97,34.07,33.95,34.06,21300.0,20.272,20.3317,20.2601,20.3257,21300.0
2011-05-19 12:10:00,34.06,34.14,34.06,34.13,32100.0,20.3257,20.3735,20.3257,20.3675,32100.0
2011-05-19 12:20:00,34.14,34.19,34.11,34.13,21000.0,20.3735,20.4033,20.3556,20.3675,21000.0
2011-05-19 12:30:00,34.13,34.19,34.11,34.19,60300.0,20.3675,20.4033,20.3556,20.4033,60300.0
2011-05-19 12:40:00,34.19,34.23,34.15,34.2,56100.0,20.4033,20.4272,20.3794,20.4093,56100.0
2011-05-19 12:50:00,34.21,34.23,34.15,34.19,12300.0,20.4152,20.4272,20.3794,20.4033,12300.0
2011-05-19 13:00:00,34.19,34.26,34.18,34.26,37800.0,20.4033,20.4451,20.3973,20.4451,37800.0
2011-05-19 13:10:00,34.26,34.3,34.21,34.29,14700.0,20.4451,20.4689,20.4152,20.463,14700.0
2011-05-19 13:20:00,34.3,34.3,34.22,34.24,10950.0,20.4689,20.4689,20.4212,20.4331,10950.0
2011-05-19 13:30:00,34.24,34.29,34.23,34.26,22800.0,20.4331,20.463,20.4272,20.4451,22800.0
2011-05-19 13:40:00,34.27,34.33,34.25,34.31,55950.0,20.451,20.4868,20.4391,20.4749,55950.0
2011-05-19 13:50:00,34.32,34.35,34.27,34.34,47400.0,20.4809,20.4988,20.451,20.4928,47400.0
2011-05-19 14:00:00,34.34,34.35,34.28,34.29,27150.0,20.4928,20.4988,20.457,20.463,27150.0
2011-05-19 14:10:00,34.28,34.29,34.24,34.27,54300.0,20.457,20.463,20.4331,20.451,54300.0
2011-05-19 14:20:00,34.27,34.28,34.18,34.22,42000.0,20.451,20.457,20.3973,20.4212,42000.0
2011-05-19 14:30:00,34.22,34.24,34.15,34.17,31650.0,20.4212,20.4331,20.3794,20.3914,31650.0
2011-05-19 14:40:00,34.17,34.19,34.11,34.13,47550.0,20.3914,20.4033,20.3556,20.3675,47550.0
2011-05-19 14:50:00,34.13,34.23,34.1,34.22,47100.0,20.3675,20.4272,20.3496,20.4212,47100.0
2011-05-19 15:00:00,34.23,34.26,34.19,34.25,30300.0,20.4272,20.4451,20.4033,20.4391,30300.0
2011-05-19 15:10:00,34.25,34.25,34.19,34.21,24600.0,20.4391,20.4391,20.4033,20.4152,24600.0
2011-05-19 15:20:00,34.23,34.25,34.19,34.21,18600.0,20.4272,20.4391,20.4033,20.4152,18600.0
2011-05-19 15:30:00,34.21,34.23,34.15,34.18,63450.0,20.4152,20.4272,20.3794,20.3973,63450.0
2011-05-19 15:40:00,34.18,34.21,34.17,34.2,125400.0,20.3973,20.4152,20.3914,20.4093,125400.0
2011-05-19 15:50:00,34.19,34.27,34.19,34.24,199800.0,20.4033,20.451,20.4033,20.4331,199800.0
2011-05-20 09:30:00,34.14,34.17,33.91,33.97,180450.0,20.3735,20.3914,20.2362,20.272,180450.0
2011-05-20 09:40:00,33.95,33.97,33.85,33.9,21600.0,20.2601,20.272,20.2004,20.2302,21600.0
2011-05-20 09:50:00,33.89,33.91,33.72,33.73,29550.0,20.2243,20.2362,20.1228,20.1288,29550.0
2011-05-20 10:00:00,33.73,33.73,33.61,33.65,78300.0,20.1288,20.1288,20.0572,20.081,78300.0
2011-05-20 10:10:00,33.65,33.73,33.61,33.69,66450.0,20.081,20.1288,20.0572,20.1049,66450.0
2011-05-20 10:20:00,33.69,33.71,33.58,33.68,46800.0,20.1049,20.1169,20.0393,20.099,46800.0
2011-05-20 10:30:00,33.66,33.68,33.57,33.61,46200.0,20.087,20.099,20.0333,20.0572,46200.0
2011-05-20 10:40:00,33.61,33.64,33.39,33.46,77250.0,20.0572,20.0751,19.9259,19.9677,77250.0
2011-05-20 10:50:00,33.47,33.53,33.43,33.51,29550.0,19.9736,20.0094,19.9498,19.9975,29550.0
2011-05-20 11:00:00,33.49,33.53,33.45,33.53,19500.0,19.9856,20.0094,19.9617,20.0094,19500.0
2011-05-20 11:10:00,33.54,33.61,33.53,33.58,51300.0,20.0154,20.0572,20.0094,20.0393,51300.0
2011-05-20 11:20:00,33.57,33.65,33.56,33.6,69900.0,20.0333,20.081,20.0273,20.0512,69900.0
2011-05-20 11:30:00,33.61,33.75,33.61,33.7,31050.0,20.0572,20.1407,20.0572,20.1109,31050.0
2011-05-20 11:40:00,33.69,33.72,33.66,33.67,25500.0,20.1049,20.1228,20.087,20.093,25500.0
2011-05-20 11:50:00,33.66,33.7,33.65,33.66,21450.0,20.087,20.1109,20.081,20.087,21450.0
2011-05-20 12:00:00,33.68,33.73,33.65,33.65,21600.0,20.099,20.1288,20.081,20.081,21600.0
2011-05-20 12:10:00,33.65,33.73,33.63,33.7,19650.0,20.081,20.1288,20.0691,20.1109,19650.0
2011-05-20 12:20:00,33.71,33.84,33.7,33.82,34650.0,20.1169,20.1944,20.1109,20.1825,34650.0
2011-05-20 12:30:00,33.83,33.91,33.83,33.91,35250.0,20.1885,20.2362,20.1885,20.2362,35250.0
2011-05-20 12:40:00,33.91,33.92,33.86,33.87,28950.0,20.2362,20.2422,20.2064,20.2123,28950.0
2011-05-20 12:50:00,33.87,33.89,33.84,33.85,43950.0,20.2123,20.2243,20.1944,20.2004,43950.0
2011-05-20 13:00:00,33.85,33.85,33.78,33.79,43350.0,20.2004,20.2004,20.1586,20.1646,43350.0
2011-05-20 13:10:00,33.78,33.85,33.74,33.85,63450.0,20.1586,20.2004,20.1348,20.2004,63450.0
2011-05-20 13:20:00,33.85,33.89,33.81,33.85,41550.0,20.2004,20.2243,20.1765,20.2004,41550.0
2011-05-20 13:30:00,33.85,34.01,33.85,34.01,68400.0,20.2004,20.2959,20.2004,20.2959,68400.0
2011-05-20 13:40:00,34.02,34.03,33.92,33.95,36000.0,20.3019,20.3078,20.2422,20.2601,36000.0
2011-05-20 13:50:00,33.95,33.95,33.89,33.94,21150.0,20.2601,20.2601,20.2243,20.2541,21150.0
2011-05-20 14:00:00,33.95,34.01,33.95,33.95,73050.0,20.2601,20.2959,20.2601,20.2601,73050.0
2011-05-20 14:10:00,33.95,33.98,33.88,33.89,61200.0,20.2601,20.278,20.2183,20.2243,61200.0
2011-05-20 14:20:00,33.88,33.91,33.83,33.9,24600.0,20.2183,20.2362,20.1885,20.2302,24600.0
2011-05-20 14:30:00,33.9,33.93,33.87,33.93,32100.0,20.2302,20.2481,20.2123,20.2481,32100.0
2011-05-20 14:40:00,33.93,33.99,33.92,33.92,36300.0,20.2481,20.2839,20.2422,20.2422,36300.0
2011-05-20 14:50:00,33.91,33.91,33.79,33.79,30450.0,20.2362,20.2362,20.1646,20.1646,30450.0
2011-05-20 15:00:00,33.79,33.8,33.74,33.74,34200.0,20.1646,20.1706,20.1348,20.1348,34200.0
2011-05-20 15:10:00,33.75,33.77,33.73,33.75,43200.0,20.1407,20.1527,20.1288,20.1407,43200.0
2011-05-20 15:20:00,33.75,33.79,33.74,33.78,37500.0,20.1407,20.1646,20.1348,20.1586,37500.0
2011-05-20 15:30:00,33.79,33.86,33.77,33.81,71850.0,20.1646,20.2064,20.1527,20.1765,71850.0
2011-05-20 15:40:00,33.82,33.82,33.77,33.79,100200.0,20.1825,20.1825,20.1527,20.1646,100200.0
2011-05-20 15:50:00,33.79,33.8,33.65,33.69,211800.0,20.1646,20.1706,20.081,20.1049,211800.0
2011-05-23 09:30:00,33.15,33.18,32.85,33.04,143700.0,19.7827,19.8006,19.6036,19.717,143700.0
2011-05-23 09:40:00,33.05,33.16,33.01,33.1,173100.0,19.723,19.7886,19.6991,19.7528,173100.0
2011-05-23 09:50:00,33.11,33.13,32.99,33.1,85350.0,19.7588,19.7707,19.6872,19.7528,85350.0
2011-05-23 10:00:00,33.1,33.13,33.02,33.02,127950.0,19.7528,19.7707,19.7051,19.7051,127950.0
2011-05-23 10:10:00,33.02,33.02,32.81,32.84,103200.0,19.7051,19.7051,19.5798,19.5977,103200.0
2011-05-23 10:20:00,32.83,32.98,32.82,32.98,53550.0,19.5917,19.6812,19.5857,19.6812,53550.0
2011-05-23 10:30:00,32.98,33.1,32.98,33.03,59850.0,19.6812,19.7528,19.6812,19.7111,59850.0
2011-05-23 10:40:00,33.02,33.05,32.89,32.95,61350.0,19.7051,19.723,19.6275,19.6633,61350.0
2011-05-23 10:50:00,32.93,33.04,32.9,32.98,42300.0,19.6514,19.717,19.6335,19.6812,42300.0
2011-05-23 11:00:00,32.97,33.04,32.94,32.99,21150.0,19.6752,19.717,19.6573,19.6872,21150.0
2011-05-23 11:10:00,32.99,33.01,32.89,32.92,56850.0,19.6872,19.6991,19.6275,19.6454,56850.0
2011-05-23 11:20:00,32.91,32.95,32.86,32.91,52650.0,19.6394,19.6633,19.6096,19.6394,52650.0
2011-05-23 11:30:00,32.91,32.92,32.73,32.77,104550.0,19.6394,19.6454,19.532,19.5559,104550.0
2011-05-23 11:40:00,32.77,32.86,32.77,32.79,52050.0,19.5559,19.6096,19.5559,19.5678,52050.0
2011-05-23 11:50:00,32.79,32.85,32.72,32.72,66900.0,19.5678,19.6036,19.5261,19.5261,66900.0
2011-05-23 12:00:00,32.73,32.79,32.69,32.77,71700.0,19.532,19.5678,19.5082,19.5559,71700.0
2011-05-23 12:10:00,32.77,32.81,32.71,32.74,49350.0,19.5559,19.5798,19.5201,19.538,49350.0
2011-05-23 12:20:00,32.77,32.82,32.75,32.81,33900.0,19.5559,19.5857,19.544,19.5798,33900.0
2011-05-23 12:30:00,32.81,32.86,32.79,32.83,29550.0,19.5798,19.6096,19.5678,19.5917,29550.0
2011-05-23 12:40:00,32.85,32.87,32.8,32.85,31650.0,19.6036,19.6156,19.5738,19.6036,31650.0
2011-05-23 12:50:00,32.85,32.89,32.85,32.85,26400.0,19.6036,19.6275,19.6036,19.6036,26400.0
2011-05-23 13:00:00,32.86,32.86,32.8,32.82,43500.0,19.6096,19.6096,19.5738,19.5857,43500.0
2011-05-23 13:10:00,32.83,32.85,32.79,32.81,27600.0,19.5917,19.6036,19.5678,19.5798,27600.0
2011-05-23 13:20:00,32.81,32.83,32.72,32.72,60750.0,19.5798,19.5917,19.5261,19.5261,60750.0
2011-05-23 13:30:00,32.73,32.75,32.65,32.67,131250.0,19.532,19.544,19.4843,19.4962,131250.0
2011-05-23 13:40:00,32.67,32.72,32.65,32.71,78750.0,19.4962,19.5261,19.4843,19.5201,78750.0
2011-05-23 13:50:00,32.73,32.8,32.67,32.78,78600.0,19.532,19.5738,19.4962,19.5619,78600.0
2011-05-23 14:00:00,32.79,32.85,32.78,32.85,96450.0,19.5678,19.6036,19.5619,19.6036,96450.0
2011-05-23 14:10:00,32.85,32.93,32.85,32.88,68250.0,19.6036,19.6514,19.6036,19.6215,68250.0
2011-05-23 14:20:00,32.88,32.91,32.86,32.87,48300.0,19.6215,19.6394,19.6096,19.6156,48300.0
2011-05-23 14:30:00,32.87,33.05,32.87,33.01,89700.0,19.6156,19.723,19.6156,19.6991,89700.0
2011-05-23 14:40:00,33.01,33.01,32.95,32.95,37500.0,19.6991,19.6991,19.6633,19.6633,37500.0
2011-05-23 14:50:00,32.95,33.01,32.95,32.98,60300.0,19.6633,19.6991,19.6633,19.6812,60300.0
2011-05-23 15:00:00,32.98,33.02,32.97,33.0,108600.0,19.6812,19.7051,19.6752,19.6932,108600.0
2011-05-23 15:10:00,33.0,33.01,32.95,32.96,72900.0,19.6932,19.6991,19.6633,19.6693,72900.0
2011-05-23 15:20:00,32.97,33.01,32.97,32.99,77850.0,19.6752,19.6991,19.6752,19.6872,77850.0
2011-05-23 15:30:00,32.99,33.01,32.96,33.01,141000.0,19.6872,19.6991,19.6693,19.6991,141000.0
2011-05-23 15:40:00,33.0,33.01,32.97,32.99,169350.0,19.6932,19.6991,19.6752,19.6872,169350.0
2011-05-23 15:50:00,32.99,33.03,32.99,33.01,260400.0,19.6872,19.7111,19.6872,19.6991,260400.0
2011-05-24 09:30:00,33.09,33.14,33.01,33.02,120900.0,19.7469,19.7767,19.6991,19.7051,120900.0
2011-05-24 09:40:00,33.03,33.06,32.96,33.02,56850.0,19.7111,19.729,19.6693,19.7051,56850.0
2011-05-24 09:50:00,33.0,33.11,33.0,33.05,29700.0,19.6932,19.7588,19.6932,19.723,29700.0
2011-05-24 10:00:00,33.07,33.13,32.93,33.02,45900.0,19.7349,19.7707,19.6514,19.7051,45900.0
2011-05-24 10:10:00,33.03,33.11,33.03,33.09,41550.0,19.7111,19.7588,19.7111,19.7469,41550.0
2011-05-24 10:20:00,33.07,33.1,33.0,33.01,59400.0,19.7349,19.7528,19.6932,19.6991,59400.0
2011-05-24 10:30:00,33.01,33.04,32.95,32.95,76200.0,19.6991,19.717,19.6633,19.6633,76200.0
2011-05-24 10:40:00,32.97,33.02,32.97,33.0,43950.0,19.6752,19.7051,19.6752,19.6932,43950.0
2011-05-24 10:50:00,32.99,33.02,32.91,32.92,29850.0,19.6872,19.7051,19.6394,19.6454,29850.0
2011-05-24 11:00:00,32.93,33.03,32.93,33.01,41100.0,19.6514,19.7111,19.6514,19.6991,41100.0
2011-05-24 11:10:00,33.01,33.03,32.97,33.0,36600.0,19.6991,19.7111,19.6752,19.6932,36600.0
2011-05-24 11:20:00,33.0,33.01,32.91,32.91,34800.0,19.6932,19.6991,19.6394,19.6394,34800.0
2011-05-24 11:30:00,32.92,32.97,32.88,32.88,22050.0,19.6454,19.6752,19.6215,19.6215,22050.0
2011-05-24 11:40:00,32.88,32.89,32.8,32.84,41850.0,19.6215,19.6275,19.5738,19.5977,41850.0
2011-05-24 11:50:00,32.84,32.87,32.81,32.87,23400.0,19.5977,19.6156,19.5798,19.6156,23400.0
2011-05-24 12:00:00,32.86,32.87,32.8,32.85,36450.0,19.6096,19.6156,19.5738,19.6036,36450.0
2011-05-24 12:10:00,32.85,32.87,32.82,32.84,30000.0,19.6036,19.6156,19.5857,19.5977,30000.0
2011-05-24 12:20:00,32.83,32.9,32.82,32.89,71400.0,19.5917,19.6335,19.5857,19.6275,71400.0
2011-05-24 12:30:00,32.89,32.91,32.85,32.91,33600.0,19.6275,19.6394,19.6036,19.6394,33600.0
2011-05-24 12:40:00,32.91,32.95,32.89,32.9,51600.0,19.6394,19.6633,19.6275,19.6335,51600.0
2011-05-24 12:50:00,32.89,32.91,32.84,32.85,17250.0,19.6275,19.6394,19.5977,19.6036,17250.0
2011-05-24 13:00:00,32.85,32.93,32.83,32.9,25650.0,19.6036,19.6514,19.5917,19.6335,25650.0
2011-05-24 13:10:00,32.9,32.92,32.87,32.87,40800.0,19.6335,19.6454,19.6156,19.6156,40800.0
2011-05-24 13:20:00,32.88,32.89,32.84,32.85,61050.0,19.6215,19.6275,19.5977,19.6036,61050.0
2011-05-24 13:30:00,32.84,32.85,32.77,32.85,52200.0,19.5977,19.6036,19.5559,19.6036,52200.0
2011-05-24 13:40:00,32.84,32.87,32.81,32.86,45600.0,19.5977,19.6156,19.5798,19.6096,45600.0
2011-05-24 13:50:00,32.86,32.93,32.86,32.93,39000.0,19.6096,19.6514,19.6096,19.6514,39000.0
2011-05-24 14:00:00,32.93,32.97,32.93,32.97,45900.0,19.6514,19.6752,19.6514,19.6752,45900.0
2011-05-24 14:10:00,32.97,33.04,32.96,33.04,54000.0,19.6752,19.717,19.6693,19.717,54000.0
2011-05-24 14:20:00,33.04,33.07,33.02,33.05,69900.0,19.717,19.7349,19.7051,19.723,69900.0
2011-05-24 14:30:00,33.05,33.07,33.01,33.02,56100.0,19.723,19.7349,19.6991,19.7051,56100.0
2011-05-24 14:40:00,33.01,33.05,33.01,33.05,71100.0,19.6991,19.723,19.6991,19.723,71100.0
2011-05-24 14:50:00,33.05,33.13,33.03,33.11,103050.0,19.723,19.7707,19.7111,19.7588,103050.0
2011-05-24 15:00:00,33.11,33.18,33.1,33.17,88050.0,19.7588,19.8006,19.7528,19.7946,88050.0
2011-05-24 15:10:00,33.17,33.18,33.11,33.14,88200.0,19.7946,19.8006,19.7588,19.7767,88200.0
2011-05-24 15:20:00,33.14,33.22,33.13,33.19,128850.0,19.7767,19.8244,19.7707,19.8065,128850.0
2011-05-24 15:30:00,33.19,33.19,33.09,33.1,112050.0,19.8065,19.8065,19.7469,19.7528,112050.0
2011-05-24 15:40:00,33.1,33.15,33.09,33.12,160650.0,19.7528,19.7827,19.7469,19.7648,160650.0
2011-05-24 15:50:00,33.11,33.12,33.05,33.07,263850.0,19.7588,19.7648,19.723,19.7349,263850.0
2011-05-25 09:30:00,33.03,33.03,32.73,32.94,87600.0,19.7111,19.7111,19.532,19.6573,87600.0
2011-05-25 09:40:00,32.95,33.13,32.95,33.05,47550.0,19.6633,19.7707,19.6633,19.723,47550.0
2011-05-25 09:50:00,33.05,33.07,32.96,33.02,43050.0,19.723,19.7349,19.6693,19.7051,43050.0
2011-05-25 10:00:00,33.03,33.06,32.94,33.01,39000.0,19.7111,19.729,19.6573,19.6991,39000.0
2011-05-25 10:10:00,33.02,33.03,32.92,32.93,27750.0,19.7051,19.7111,19.6454,19.6514,27750.0
2011-05-25 10:20:00,32.9,33.03,32.9,33.03,34500.0,19.6335,19.7111,19.6335,19.7111,34500.0
2011-05-25 10:30:00,33.04,33.09,32.99,33.07,89850.0,19.717,19.7469,19.6872,19.7349,89850.0
2011-05-25 10:40:00,33.05,33.09,33.05,33.08,50850.0,19.723,19.7469,19.723,19.7409,50850.0
2011-05-25 10:50:00,33.08,33.11,33.06,33.06,30150.0,19.7409,19.7588,19.729,19.729,30150.0
2011-05-25 11:00:00,33.06,33.17,33.06,33.13,24600.0,19.729,19.7946,19.729,19.7707,24600.0
2011-05-25 11:10:00,33.12,33.17,33.09,33.09,61350.0,19.7648,19.7946,19.7469,19.7469,61350.0
2011-05-25 11:20:00,33.09,33.19,33.09,33.17,43650.0,19.7469,19.8065,19.7469,19.7946,43650.0
2011-05-25 11:30:00,33.17,33.31,33.17,33.29,67200.0,19.7946,19.8781,19.7946,19.8662,67200.0
2011-05-25 11:40:00,33.3,33.37,33.29,33.35,63000.0,19.8722,19.914,19.8662,19.902,63000.0
2011-05-25 11:50:00,33.35,33.37,33.31,33.31,19650.0,19.902,19.914,19.8781,19.8781,19650.0
2011-05-25 12:00:00,33.32,33.37,33.32,33.36,32550.0,19.8841,19.914,19.8841,19.908,32550.0
2011-05-25 12:10:00,33.37,33.39,33.33,33.33,45750.0,19.914,19.9259,19.8901,19.8901,45750.0
2011-05-25 12:20:00,33.33,33.37,33.33,33.33,22350.0,19.8901,19.914,19.8901,19.8901,22350.0
2011-05-25 12:30:00,33.34,33.38,33.31,33.33,16200.0,19.8961,19.9199,19.8781,19.8901,16200.0
2011-05-25 12:40:00,33.33,33.34,33.29,33.29,17850.0,19.8901,19.8961,19.8662,19.8662,17850.0
2011-05-25 12:50:00,33.29,33.34,33.29,33.33,29250.0,19.8662,19.8961,19.8662,19.8901,29250.0
2011-05-25 13:00:00,33.33,33.35,33.31,33.31,23550.0,19.8901,19.902,19.8781,19.8781,23550.0
2011-05-25 13:10:00,33.3,33.32,33.27,33.29,22200.0,19.8722,19.8841,19.8543,19.8662,22200.0
2011-05-25 13:20:00,33.3,33.31,33.24,33.24,19800.0,19.8722,19.8781,19.8364,19.8364,19800.0
2011-05-25 13:30:00,33.25,33.25,33.22,33.24,18000.0,19.8423,19.8423,19.8244,19.8364,18000.0
2011-05-25 13:40:00,33.23,33.3,33.22,33.27,28350.0,19.8304,19.8722,19.8244,19.8543,28350.0
2011-05-25 13:50:00,33.27,33.29,33.25,33.28,18600.0,19.8543,19.8662,19.8423,19.8602,18600.0
2011-05-25 14:00:00,33.29,33.33,33.29,33.32,34050.0,19.8662,19.8901,19.8662,19.8841,34050.0
2011-05-25 14:10:00,33.33,33.37,33.32,33.35,24600.0,19.8901,19.914,19.8841,19.902,24600.0
2011-05-25 14:20:00,33.35,33.38,33.33,33.37,27600.0,19.902,19.9199,19.8901,19.914,27600.0
2011-05-25 14:30:00,33.38,33.4,33.33,33.35,28800.0,19.9199,19.9319,19.8901,19.902,28800.0
2011-05-25 14:40:00,33.35,33.39,33.33,33.36,33000.0,19.902,19.9259,19.8901,19.908,33000.0
2011-05-25 14:50:00,33.37,33.43,33.37,33.43,38550.0,19.914,19.9498,19.914,19.9498,38550.0
2011-05-25 15:00:00,33.41,33.59,33.41,33.57,123150.0,19.9378,20.0452,19.9378,20.0333,123150.0
2011-05-25 15:10:00,33.57,33.63,33.57,33.57,72900.0,20.0333,20.0691,20.0333,20.0333,72900.0
2011-05-25 15:20:00,33.57,33.59,33.54,33.57,52650.0,20.0333,20.0452,20.0154,20.0333,52650.0
2011-05-25 15:30:00,33.57,33.57,33.52,33.52,61350.0,20.0333,20.0333,20.0035,20.0035,61350.0
2011-05-25 15:40:00,33.52,33.55,33.5,33.51,100350.0,20.0035,20.0214,19.9915,19.9975,100350.0
2011-05-25 15:50:00,33.5,33.51,33.45,33.46,190050.0,19.9915,19.9975,19.9617,19.9677,190050.0
2011-05-26 09:30:00,33.41,33.43,33.15,33.26,112500.0,19.9378,19.9498,19.7827,19.8483,112500.0
2011-05-26 09:40:00,33.27,33.28,33.17,33.25,30300.0,19.8543,19.8602,19.7946,19.8423,30300.0
2011-05-26 09:50:00,33.25,33.27,33.07,33.09,95250.0,19.8423,19.8543,19.7349,19.7469,95250.0
2011-05-26 10:00:00,33.11,33.16,33.04,33.15,60000.0,19.7588,19.7886,19.717,19.7827,60000.0
2011-05-26 10:10:00,33.15,33.2,33.12,33.16,49950.0,19.7827,19.8125,19.7648,19.7886,49950.0
2011-05-26 10:20:00,33.17,33.23,33.09,33.15,50550.0,19.7946,19.8304,19.7469,19.7827,50550.0
2011-05-26 10:30:00,33.15,33.29,33.09,33.27,77550.0,19.7827,19.8662,19.7469,19.8543,77550.0
2011-05-26 10:40:00,33.27,33.3,33.15,33.15,90450.0,19.8543,19.8722,19.7827,19.7827,90450.0
2011-05-26 10:50:00,33.15,33.15,33.02,33.03,41400.0,19.7827,19.7827,19.7051,19.7111,41400.0
2011-05-26 11:00:00,33.02,33.09,33.01,33.06,34350.0,19.7051,19.7469,19.6991,19.729,34350.0
2011-05-26 11:10:00,33.06,33.11,33.02,33.1,89700.0,19.729,19.7588,19.7051,19.7528,89700.0
2011-05-26 11:20:00,33.11,33.11,33.01,33.01,62850.0,19.7588,19.7588,19.6991,19.6991,62850.0
2011-05-26 11:30:00,33.01,33.12,33.01,33.02,50250.0,19.6991,19.7648,19.6991,19.7051,50250.0
2011-05-26 11:40:00,33.03,33.14,33.03,33.12,26100.0,19.7111,19.7767,19.7111,19.7648,26100.0
2011-05-26 11:50:00,33.12,33.2,33.12,33.17,22500.0,19.7648,19.8125,19.7648,19.7946,22500.0
2011-05-26 12:00:00,33.17,33.17,33.09,33.09,25650.0,19.7946,19.7946,19.7469,19.7469,25650.0
2011-05-26 12:10:00,33.09,33.15,33.07,33.07,43950.0,19.7469,19.7827,19.7349,19.7349,43950.0
2011-05-26 12:20:00,33.07,33.15,33.07,33.15,29550.0,19.7349,19.7827,19.7349,19.7827,29550.0
2011-05-26 12:30:00,33.14,33.15,33.09,33.15,26100.0,19.7767,19.7827,19.7469,19.7827,26100.0
2011-05-26 12:40:00,33.13,33.29,33.13,33.28,34500.0,19.7707,19.8662,19.7707,19.8602,34500.0
2011-05-26 12:50:00,33.28,33.33,33.23,33.23,19200.0,19.8602,19.8901,19.8304,19.8304,19200.0
2011-05-26 13:00:00,33.24,33.3,33.24,33.25,26850.0,19.8364,19.8722,19.8364,19.8423,26850.0
2011-05-26 13:10:00,33.26,33.31,33.23,33.29,25950.0,19.8483,19.8781,19.8304,19.8662,25950.0
2011-05-26 13:20:00,33.27,33.31,33.25,33.31,44400.0,19.8543,19.8781,19.8423,19.8781,44400.0
2011-05-26 13:30:00,33.3,33.37,33.29,33.35,24150.0,19.8722,19.914,19.8662,19.902,24150.0
2011-05-26 13:40:00,33.35,33.35,33.27,33.28,23100.0,19.902,19.902,19.8543,19.8602,23100.0
2011-05-26 13:50:00,33.28,33.31,33.24,33.26,37200.0,19.8602,19.8781,19.8364,19.8483,37200.0
2011-05-26 14:00:00,33.27,33.28,33.26,33.26,19350.0,19.8543,19.8602,19.8483,19.8483,19350.0
2011-05-26 14:10:00,33.27,33.32,33.27,33.29,32250.0,19.8543,19.8841,19.8543,19.8662,32250.0
2011-05-26 14:20:00,33.29,33.33,33.27,33.31,29400.0,19.8662,19.8901,19.8543,19.8781,29400.0
2011-05-26 14:30:00,33.31,33.38,33.3,33.33,32100.0,19.8781,19.9199,19.8722,19.8901,32100.0
2011-05-26 14:40:00,33.33,33.35,33.31,33.35,17700.0,19.8901,19.902,19.8781,19.902,17700.0
2011-05-26 14:50:00,33.35,33.36,33.3,33.35,22200.0,19.902,19.908,19.8722,19.902,22200.0
2011-05-26 15:00:00,33.35,33.37,33.33,33.33,21300.0,19.902,19.914,19.8901,19.8901,21300.0
2011-05-26 15:10:00,33.33,33.35,33.29,33.34,30300.0,19.8901,19.902,19.8662,19.8961,30300.0
2011-05-26 15:20:00,33.33,33.4,33.31,33.4,36750.0,19.8901,19.9319,19.8781,19.9319,36750.0
2011-05-26 15:30:00,33.39,33.43,33.37,33.43,50550.0,19.9259,19.9498,19.914,19.9498,50550.0
2011-05-26 15:40:00,33.42,33.43,33.28,33.29,124800.0,19.9438,19.9498,19.8602,19.8662,124800.0
2011-05-26 15:50:00,33.28,33.3,33.24,33.26,394500.0,19.8602,19.8722,19.8364,19.8483,394500.0
2011-05-27 09:30:00,33.27,33.33,33.15,33.21,129600.0,19.8543,19.8901,19.7827,19.8185,129600.0
2011-05-27 09:40:00,33.21,33.25,33.16,33.19,94200.0,19.8185,19.8423,19.7886,19.8065,94200.0
2011-05-27 09:50:00,33.18,33.23,33.13,33.19,82050.0,19.8006,19.8304,19.7707,19.8065,82050.0
2011-05-27 10:00:00,33.19,33.19,33.07,33.15,87900.0,19.8065,19.8065,19.7349,19.7827,87900.0
2011-05-27 10:10:00,33.15,33.17,33.1,33.17,50250.0,19.7827,19.7946,19.7528,19.7946,50250.0
2011-05-27 10:20:00,33.17,33.17,33.1,33.13,58050.0,19.7946,19.7946,19.7528,19.7707,58050.0
2011-05-27 10:30:00,33.13,33.13,33.09,33.09,47700.0,19.7707,19.7707,19.7469,19.7469,47700.0
2011-05-27 10:40:00,33.08,33.17,33.08,33.17,47100.0,19.7409,19.7946,19.7409,19.7946,47100.0
2011-05-27 10:50:00,33.17,33.19,33.13,33.18,65400.0,19.7946,19.8065,19.7707,19.8006,65400.0
2011-05-27 11:00:00,33.18,33.27,33.18,33.25,48150.0,19.8006,19.8543,19.8006,19.8423,48150.0
2011-05-27 11:10:00,33.26,33.27,33.24,33.26,27600.0,19.8483,19.8543,19.8364,19.8483,27600.0
2011-05-27 11:20:00,33.27,33.3,33.25,33.27,29250.0,19.8543,19.8722,19.8423,19.8543,29250.0
2011-05-27 11:30:00,33.25,33.25,33.19,33.2,29100.0,19.8423,19.8423,19.8065,19.8125,29100.0
2011-05-27 11:40:00,33.21,33.23,33.18,33.22,19800.0,19.8185,19.8304,19.8006,19.8244,19800.0
2011-05-27 11:50:00,33.23,33.24,33.2,33.23,22200.0,19.8304,19.8364,19.8125,19.8304,22200.0
2011-05-27 12:00:00,33.23,33.25,33.11,33.12,34800.0,19.8304,19.8423,19.7588,19.7648,34800.0
2011-05-27 12:10:00,33.12,33.21,33.12,33.2,34050.0,19.7648,19.8185,19.7648,19.8125,34050.0
2011-05-27 12:20:00,33.19,33.22,33.16,33.16,16200.0,19.8065,19.8244,19.7886,19.7886,16200.0
2011-05-27 12:30:00,33.17,33.19,33.16,33.18,13350.0,19.7946,19.8065,19.7886,19.8006,13350.0
2011-05-27 12:40:00,33.18,33.18,33.16,33.16,13200.0,19.8006,19.8006,19.7886,19.7886,13200.0
2011-05-27 12:50:00,33.17,33.17,33.12,33.13,25200.0,19.7946,19.7946,19.7648,19.7707,25200.0
2011-05-27 13:00:00,33.13,33.15,33.13,33.13,20850.0,19.7707,19.7827,19.7707,19.7707,20850.0
2011-05-27 13:10:00,33.13,33.13,33.08,33.09,25200.0,19.7707,19.7707,19.7409,19.7469,25200.0
2011-05-27 13:20:00,33.09,33.15,33.09,33.13,34500.0,19.7469,19.7827,19.7469,19.7707,34500.0
2011-05-27 13:30:00,33.14,33.15,33.11,33.15,25800.0,19.7767,19.7827,19.7588,19.7827,25800.0
2011-05-27 13:40:00,33.14,33.15,33.12,33.15,17400.0,19.7767,19.7827,19.7648,19.7827,17400.0
2011-05-27 13:50:00,33.15,33.15,33.11,33.12,19800.0,19.7827,19.7827,19.7588,19.7648,19800.0
2011-05-27 14:00:00,33.12,33.15,33.06,33.11,38700.0,19.7648,19.7827,19.729,19.7588,38700.0
2011-05-27 14:10:00,33.11,33.13,33.1,33.12,11100.0,19.7588,19.7707,19.7528,19.7648,11100.0
2011-05-27 14:20:00,33.12,33.13,33.1,33.11,15300.0,19.7648,19.7707,19.7528,19.7588,15300.0
2011-05-27 14:30:00,33.12,33.14,33.09,33.13,18600.0,19.7648,19.7767,19.7469,19.7707,18600.0
2011-05-27 14:40:00,33.13,33.14,33.05,33.06,49950.0,19.7707,19.7767,19.723,19.729,49950.0
2011-05-27 14:50:00,33.06,33.06,33.0,33.02,44100.0,19.729,19.729,19.6932,19.7051,44100.0
2011-05-27 15:00:00,33.02,33.02,32.99,33.02,75750.0,19.7051,19.7051,19.6872,19.7051,75750.0
2011-05-27 15:10:00,33.03,33.06,33.03,33.03,43950.0,19.7111,19.729,19.7111,19.7111,43950.0
2011-05-27 15:20:00,33.03,33.04,33.01,33.03,76950.0,19.7111,19.717,19.6991,19.7111,76950.0
2011-05-27 15:30:00,33.03,33.04,33.01,33.02,158700.0,19.7111,19.717,19.6991,19.7051,158700.0
2011-05-27 15:40:00,33.02,33.05,33.01,33.03,110550.0,19.7051,19.723,19.6991,19.7111,110550.0
2011-05-27 15:50:00,33.03,33.03,32.96,32.97,342000.0,19.7111,19.7111,19.6693,19.6752,342000.0
2011-05-31 09:30:00,33.33,33.43,33.19,33.3,139650.0,19.8901,19.9498,19.8065,19.8722,139650.0
2011-05-31 09:40:00,33.3,33.31,33.15,33.15,69600.0,19.8722,19.8781,19.7827,19.7827,69600.0
2011-05-31 09:50:00,33.14,33.26,33.13,33.2,82050.0,19.7767,19.8483,19.7707,19.8125,82050.0
2011-05-31 10:00:00,33.2,33.22,33.13,33.17,119550.0,19.8125,19.8244,19.7707,19.7946,119550.0
2011-05-31 10:10:00,33.17,33.22,33.09,33.11,56100.0,19.7946,19.8244,19.7469,19.7588,56100.0
2011-05-31 10:20:00,33.13,33.13,33.05,33.11,43200.0,19.7707,19.7707,19.723,19.7588,43200.0
2011-05-31 10:30:00,33.11,33.12,33.01,33.03,40050.0,19.7588,19.7648,19.6991,19.7111,40050.0
2011-05-31 10:40:00,33.03,33.12,33.03,33.08,49350.0,19.7111,19.7648,19.7111,19.7409,49350.0
2011-05-31 10:50:00,33.07,33.12,33.06,33.11,31950.0,19.7349,19.7648,19.729,19.7588,31950.0
2011-05-31 11:00:00,33.1,33.13,33.08,33.11,40350.0,19.7528,19.7707,19.7409,19.7588,40350.0
2011-05-31 11:10:00,33.11,33.15,33.1,33.15,33450.0,19.7588,19.7827,19.7528,19.7827,33450.0
2011-05-31 11:20:00,33.15,33.17,33.11,33.17,25650.0,19.7827,19.7946,19.7588,19.7946,25650.0
2011-05-31 11:30:00,33.16,33.21,33.15,33.16,27450.0,19.7886,19.8185,19.7827,19.7886,27450.0
2011-05-31 11:40:00,33.15,33.17,33.13,33.15,25500.0,19.7827,19.7946,19.7707,19.7827,25500.0
2011-05-31 11:50:00,33.16,33.16,33.07,33.09,27900.0,19.7886,19.7886,19.7349,19.7469,27900.0
2011-05-31 12:00:00,33.09,33.12,33.03,33.11,25800.0,19.7469,19.7648,19.7111,19.7588,25800.0
2011-05-31 12:10:00,33.11,33.11,33.0,33.05,28650.0,19.7588,19.7588,19.6932,19.723,28650.0
2011-05-31 12:20:00,33.05,33.1,33.04,33.08,18450.0,19.723,19.7528,19.717,19.7409,18450.0
2011-05-31 12:30:00,33.07,33.08,33.01,33.05,29400.0,19.7349,19.7409,19.6991,19.723,29400.0
2011-05-31 12:40:00,33.06,33.09,33.04,33.05,25050.0,19.729,19.7469,19.717,19.723,25050.0
2011-05-31 12:50:00,33.05,33.07,33.02,33.03,15750.0,19.723,19.7349,19.7051,19.7111,15750.0
2011-05-31 13:00:00,33.04,33.08,33.03,33.07,19050.0,19.717,19.7409,19.7111,19.7349,19050.0
2011-05-31 13:10:00,33.09,33.1,33.04,33.1,18600.0,19.7469,19.7528,19.717,19.7528,18600.0
2011-05-31 13:20:00,33.09,33.11,33.04,33.04,25350.0,19.7469,19.7588,19.717,19.717,25350.0
2011-05-31 13:30:00,33.05,33.09,33.03,33.07,26700.0,19.723,19.7469,19.7111,19.7349,26700.0
2011-05-31 13:40:00,33.06,33.16,33.05,33.13,22200.0,19.729,19.7886,19.723,19.7707,22200.0
2011-05-31 13:50:00,33.14,33.2,33.11,33.13,35100.0,19.7767,19.8125,19.7588,19.7707,35100.0
2011-05-31 14:00:00,33.13,33.19,33.13,33.19,30600.0,19.7707,19.8065,19.7707,19.8065,30600.0
2011-05-31 14:10:00,33.2,33.21,33.16,33.17,27600.0,19.8125,19.8185,19.7886,19.7946,27600.0
2011-05-31 14:20:00,33.17,33.19,33.15,33.18,17400.0,19.7946,19.8065,19.7827,19.8006,17400.0
2011-05-31 14:30:00,33.19,33.19,33.12,33.14,22650.0,19.8065,19.8065,19.7648,19.7767,22650.0
2011-05-31 14:40:00,33.14,33.21,33.13,33.18,66900.0,19.7767,19.8185,19.7707,19.8006,66900.0
2011-05-31 14:50:00,33.18,33.23,33.17,33.21,37650.0,19.8006,19.8304,19.7946,19.8185,37650.0
2011-05-31 15:00:00,33.21,33.22,33.16,33.17,43500.0,19.8185,19.8244,19.7886,19.7946,43500.0
2011-05-31 15:10:00,33.18,33.22,33.17,33.22,68850.0,19.8006,19.8244,19.7946,19.8244,68850.0
2011-05-31 15:20:00,33.23,33.24,33.19,33.2,83850.0,19.8304,19.8364,19.8065,19.8125,83850.0
2011-05-31 15:30:00,33.2,33.21,33.17,33.19,63000.0,19.8125,19.8185,19.7946,19.8065,63000.0
2011-05-31 15:40:00,33.19,33.28,33.18,33.25,167100.0,19.8065,19.8602,19.8006,19.8423,167100.0
2011-05-31 15:50:00,33.26,33.33,33.24,33.33,348900.0,19.8483,19.8901,19.8364,19.8901,348900.0
2011-06-01 09:30:00,33.31,33.31,33.12,33.22,86550.0,19.8781,19.8781,19.7648,19.8244,86550.0
2011-06-01 09:40:00,33.23,33.35,33.13,33.13,58200.0,19.8304,19.902,19.7707,19.7707,58200.0
2011-06-01 09:50:00,33.13,33.15,33.03,33.06,57600.0,19.7707,19.7827,19.7111,19.729,57600.0
2011-06-01 10:00:00,33.07,33.07,32.94,32.98,111150.0,19.7349,19.7349,19.6573,19.6812,111150.0
2011-06-01 10:10:00,32.96,32.97,32.87,32.93,66300.0,19.6693,19.6752,19.6156,19.6514,66300.0
2011-06-01 10:20:00,32.93,33.03,32.9,32.97,69300.0,19.6514,19.7111,19.6335,19.6752,69300.0
2011-06-01 10:30:00,32.97,33.0,32.87,32.87,78600.0,19.6752,19.6932,19.6156,19.6156,78600.0
2011-06-01 10:40:00,32.86,32.86,32.69,32.69,89400.0,19.6096,19.6096,19.5082,19.5082,89400.0
2011-06-01 10:50:00,32.69,32.71,32.61,32.67,143850.0,19.5082,19.5201,19.4604,19.4962,143850.0
2011-06-01 11:00:00,32.67,32.7,32.64,32.67,45600.0,19.4962,19.5141,19.4783,19.4962,45600.0
2011-06-01 11:10:00,32.67,32.67,32.55,32.57,38250.0,19.4962,19.4962,19.4246,19.4365,38250.0
2011-06-01 11:20:00,32.58,32.64,32.55,32.63,142650.0,19.4425,19.4783,19.4246,19.4724,142650.0
2011-06-01 11:30:00,32.64,32.65,32.53,32.53,66150.0,19.4783,19.4843,19.4127,19.4127,66150.0
2011-06-01 11:40:00,32.53,32.54,32.43,32.45,138300.0,19.4127,19.4186,19.353,19.3649,138300.0
2011-06-01 11:50:00,32.45,32.45,32.41,32.41,63450.0,19.3649,19.3649,19.3411,19.3411,63450.0
2011-06-01 12:00:00,32.41,32.46,32.38,32.41,100050.0,19.3411,19.3709,19.3232,19.3411,100050.0
2011-06-01 12:10:00,32.4,32.4,32.29,32.31,93300.0,19.3351,19.3351,19.2695,19.2814,93300.0
2011-06-01 12:20:00,32.31,32.37,32.27,32.32,80400.0,19.2814,19.3172,19.2575,19.2874,80400.0
2011-06-01 12:30:00,32.33,32.39,32.31,32.36,59850.0,19.2933,19.3291,19.2814,19.3112,59850.0
2011-06-01 12:40:00,32.36,32.36,32.32,32.36,68250.0,19.3112,19.3112,19.2874,19.3112,68250.0
2011-06-01 12:50:00,32.37,32.37,32.27,32.28,69000.0,19.3172,19.3172,19.2575,19.2635,69000.0
2011-06-01 13:00:00,32.29,32.33,32.22,32.22,104850.0,19.2695,19.2933,19.2277,19.2277,104850.0
2011-06-01 13:10:00,32.22,32.22,32.07,32.15,139650.0,19.2277,19.2277,19.1382,19.1859,139650.0
2011-06-01 13:20:00,32.15,32.15,31.98,32.03,138450.0,19.1859,19.1859,19.0845,19.1143,138450.0
2011-06-01 13:30:00,32.03,32.05,31.99,32.02,102900.0,19.1143,19.1262,19.0904,19.1083,102900.0
2011-06-01 13:40:00,32.03,32.07,32.01,32.04,88200.0,19.1143,19.1382,19.1024,19.1203,88200.0
2011-06-01 13:50:00,32.05,32.09,32.0,32.07,70500.0,19.1262,19.1501,19.0964,19.1382,70500.0
2011-06-01 14:00:00,32.07,32.08,32.02,32.05,97050.0,19.1382,19.1441,19.1083,19.1262,97050.0
2011-06-01 14:10:00,32.05,32.07,32.0,32.07,74400.0,19.1262,19.1382,19.0964,19.1382,74400.0
2011-06-01 14:20:00,32.06,32.07,31.96,31.96,95100.0,19.1322,19.1382,19.0725,19.0725,95100.0
2011-06-01 14:30:00,31.96,31.96,31.9,31.94,115950.0,19.0725,19.0725,19.0367,19.0606,115950.0
2011-06-01 14:40:00,31.95,31.98,31.91,31.96,111000.0,19.0666,19.0845,19.0427,19.0725,111000.0
2011-06-01 14:50:00,31.95,31.99,31.93,31.96,99450.0,19.0666,19.0904,19.0546,19.0725,99450.0
2011-06-01 15:00:00,31.96,32.01,31.93,31.97,122250.0,19.0725,19.1024,19.0546,19.0785,122250.0
2011-06-01 15:10:00,31.97,31.99,31.92,31.95,129150.0,19.0785,19.0904,19.0486,19.0666,129150.0
2011-06-01 15:20:00,31.95,31.97,31.91,31.93,145050.0,19.0666,19.0785,19.0427,19.0546,145050.0
2011-06-01 15:30:00,31.93,31.95,31.89,31.89,113700.0,19.0546,19.0666,19.0307,19.0307,113700.0
2011-06-01 15:40:00,31.89,31.9,31.73,31.75,295650.0,19.0307,19.0367,18.9353,18.9472,295650.0
2011-06-01 15:50:00,31.75,31.81,31.73,31.75,611400.0,18.9472,18.983,18.9353,18.9472,611400.0
2011-06-02 09:30:00,31.81,31.99,31.77,31.81,209700.0,18.983,19.0904,18.9591,18.983,209700.0
2011-06-02 09:40:00,31.83,31.9,31.69,31.86,112350.0,18.9949,19.0367,18.9114,19.0128,112350.0
2011-06-02 09:50:00,31.87,32.09,31.87,32.08,61650.0,19.0188,19.1501,19.0188,19.1441,61650.0
2011-06-02 10:00:00,32.06,32.21,32.06,32.14,89100.0,19.1322,19.2217,19.1322,19.1799,89100.0
2011-06-02 10:10:00,32.14,32.19,31.97,31.99,108750.0,19.1799,19.2098,19.0785,19.0904,108750.0
2011-06-02 10:20:00,31.99,32.01,31.91,32.01,83700.0,19.0904,19.1024,19.0427,19.1024,83700.0
2011-06-02 10:30:00,32.03,32.07,31.95,31.97,71400.0,19.1143,19.1382,19.0666,19.0785,71400.0
2011-06-02 10:40:00,31.97,32.0,31.9,31.92,61650.0,19.0785,19.0964,19.0367,19.0486,61650.0
2011-06-02 10:50:00,31.92,31.93,31.81,31.84,78900.0,19.0486,19.0546,18.983,19.0009,78900.0
2011-06-02 11:00:00,31.83,31.89,31.74,31.77,69750.0,18.9949,19.0307,18.9412,18.9591,69750.0
2011-06-02 11:10:00,31.77,31.81,31.73,31.77,125700.0,18.9591,18.983,18.9353,18.9591,125700.0
2011-06-02 11:20:00,31.77,31.79,31.61,31.64,62250.0,18.9591,18.9711,18.8637,18.8816,62250.0
2011-06-02 11:30:00,31.65,31.67,31.58,31.61,161100.0,18.8875,18.8995,18.8458,18.8637,161100.0
2011-06-02 11:40:00,31.6,31.6,31.46,31.5,141900.0,18.8577,18.8577,18.7741,18.798,141900.0
2011-06-02 11:50:00,31.49,31.57,31.46,31.53,115050.0,18.792,18.8398,18.7741,18.8159,115050.0
2011-06-02 12:00:00,31.54,31.57,31.46,31.51,86850.0,18.8219,18.8398,18.7741,18.804,86850.0
2011-06-02 12:10:00,31.52,31.57,31.51,31.57,114900.0,18.8099,18.8398,18.804,18.8398,114900.0
2011-06-02 12:20:00,31.56,31.69,31.55,31.65,171750.0,18.8338,18.9114,18.8278,18.8875,171750.0
2011-06-02 12:30:00,31.65,31.7,31.63,31.7,59700.0,18.8875,18.9174,18.8756,18.9174,59700.0
2011-06-02 12:40:00,31.71,31.81,31.68,31.75,75600.0,18.9233,18.983,18.9054,18.9472,75600.0
2011-06-02 12:50:00,31.77,31.87,31.77,31.83,45300.0,18.9591,19.0188,18.9591,18.9949,45300.0
2011-06-02 13:00:00,31.83,31.91,31.82,31.85,66300.0,18.9949,19.0427,18.989,19.0069,66300.0
2011-06-02 13:10:00,31.84,31.85,31.74,31.8,53100.0,19.0009,19.0069,18.9412,18.977,53100.0
2011-06-02 13:20:00,31.79,31.82,31.73,31.81,50550.0,18.9711,18.989,18.9353,18.983,50550.0
2011-06-02 13:30:00,31.8,31.8,31.71,31.71,92100.0,18.977,18.977,18.9233,18.9233,92100.0
2011-06-02 13:40:00,31.72,31.78,31.71,31.73,55800.0,18.9293,18.9651,18.9233,18.9353,55800.0
2011-06-02 13:50:00,31.73,31.89,31.71,31.85,75900.0,18.9353,19.0307,18.9233,19.0069,75900.0
2011-06-02 14:00:00,31.85,31.88,31.83,31.83,56250.0,19.0069,19.0248,18.9949,18.9949,56250.0
2011-06-02 14:10:00,31.84,31.91,31.77,31.82,94500.0,19.0009,19.0427,18.9591,18.989,94500.0
2011-06-02 14:20:00,31.82,31.87,31.8,31.85,81900.0,18.989,19.0188,18.977,19.0069,81900.0
2011-06-02 14:30:00,31.85,31.93,31.84,31.92,39150.0,19.0069,19.0546,19.0009,19.0486,39150.0
2011-06-02 14:40:00,31.93,31.96,31.9,31.96,30150.0,19.0546,19.0725,19.0367,19.0725,30150.0
2011-06-02 14:50:00,31.96,32.0,31.95,31.99,75150.0,19.0725,19.0964,19.0666,19.0904,75150.0
2011-06-02 15:00:00,31.99,32.01,31.97,31.99,111900.0,19.0904,19.1024,19.0785,19.0904,111900.0
2011-06-02 15:10:00,31.99,32.01,31.97,31.97,84150.0,19.0904,19.1024,19.0785,19.0785,84150.0
2011-06-02 15:20:00,31.97,32.0,31.91,31.92,84150.0,19.0785,19.0964,19.0427,19.0486,84150.0
2011-06-02 15:30:00,31.92,31.94,31.82,31.82,114600.0,19.0486,19.0606,18.989,18.989,114600.0
2011-06-02 15:40:00,31.82,31.85,31.77,31.79,157350.0,18.989,19.0069,18.9591,18.9711,157350.0
2011-06-02 15:50:00,31.79,31.79,31.72,31.75,354450.0,18.9711,18.9711,18.9293,18.9472,354450.0
2011-06-03 09:30:00,31.18,31.31,31.12,31.31,253650.0,18.607,18.6846,18.5712,18.6846,253650.0
2011-06-03 09:40:00,31.31,31.56,31.31,31.56,146100.0,18.6846,18.8338,18.6846,18.8338,146100.0
2011-06-03 09:50:00,31.57,31.8,31.53,31.73,214500.0,18.8398,18.977,18.8159,18.9353,214500.0
2011-06-03 10:00:00,31.75,31.83,31.59,31.65,190950.0,18.9472,18.9949,18.8517,18.8875,190950.0
2011-06-03 10:10:00,31.65,31.67,31.59,31.66,143550.0,18.8875,18.8995,18.8517,18.8935,143550.0
2011-06-03 10:20:00,31.66,31.78,31.64,31.76,145350.0,18.8935,18.9651,18.8816,18.9532,145350.0
2011-06-03 10:30:00,31.75,31.85,31.73,31.82,88350.0,18.9472,19.0069,18.9353,18.989,88350.0
2011-06-03 10:40:00,31.81,32.0,31.81,31.86,147000.0,18.983,19.0964,18.983,19.0128,147000.0
2011-06-03 10:50:00,31.85,31.89,31.75,31.77,55050.0,19.0069,19.0307,18.9472,18.9591,55050.0
2011-06-03 11:00:00,31.77,31.84,31.74,31.77,79800.0,18.9591,19.0009,18.9412,18.9591,79800.0
2011-06-03 11:10:00,31.77,31.77,31.67,31.7,140700.0,18.9591,18.9591,18.8995,18.9174,140700.0
2011-06-03 11:20:00,31.7,31.78,31.7,31.74,63600.0,18.9174,18.9651,18.9174,18.9412,63600.0
2011-06-03 11:30:00,31.73,31.77,31.68,31.69,69150.0,18.9353,18.9591,18.9054,18.9114,69150.0
2011-06-03 11:40:00,31.67,31.71,31.63,31.67,40050.0,18.8995,18.9233,18.8756,18.8995,40050.0
2011-06-03 11:50:00,31.67,31.69,31.64,31.67,43500.0,18.8995,18.9114,18.8816,18.8995,43500.0
2011-06-03 12:00:00,31.67,31.71,31.65,31.69,41100.0,18.8995,18.9233,18.8875,18.9114,41100.0
2011-06-03 12:10:00,31.69,31.72,31.68,31.69,19800.0,18.9114,18.9293,18.9054,18.9114,19800.0
2011-06-03 12:20:00,31.7,31.75,31.7,31.73,31800.0,18.9174,18.9472,18.9174,18.9353,31800.0
2011-06-03 12:30:00,31.74,31.75,31.69,31.73,34650.0,18.9412,18.9472,18.9114,18.9353,34650.0
2011-06-03 12:40:00,31.74,31.83,31.73,31.83,34350.0,18.9412,18.9949,18.9353,18.9949,34350.0
2011-06-03 12:50:00,31.83,31.83,31.73,31.75,27300.0,18.9949,18.9949,18.9353,18.9472,27300.0
2011-06-03 13:00:00,31.77,31.79,31.73,31.75,37200.0,18.9591,18.9711,18.9353,18.9472,37200.0
2011-06-03 13:10:00,31.75,31.76,31.73,31.75,33300.0,18.9472,18.9532,18.9353,18.9472,33300.0
2011-06-03 13:20:00,31.75,31.79,31.73,31.79,96150.0,18.9472,18.9711,18.9353,18.9711,96150.0
2011-06-03 13:30:00,31.79,31.83,31.75,31.76,82200.0,18.9711,18.9949,18.9472,18.9532,82200.0
2011-06-03 13:40:00,31.75,31.79,31.73,31.77,20850.0,18.9472,18.9711,18.9353,18.9591,20850.0
2011-06-03 13:50:00,31.77,31.77,31.73,31.75,44100.0,18.9591,18.9591,18.9353,18.9472,44100.0
2011-06-03 14:00:00,31.74,31.75,31.7,31.71,63300.0,18.9412,18.9472,18.9174,18.9233,63300.0
2011-06-03 14:10:00,31.71,31.72,31.68,31.71,28500.0,18.9233,18.9293,18.9054,18.9233,28500.0
2011-06-03 14:20:00,31.71,31.73,31.65,31.66,51600.0,18.9233,18.9353,18.8875,18.8935,51600.0
2011-06-03 14:30:00,31.66,31.68,31.63,31.63,44100.0,18.8935,18.9054,18.8756,18.8756,44100.0
2011-06-03 14:40:00,31.63,31.65,31.61,31.64,53250.0,18.8756,18.8875,18.8637,18.8816,53250.0
2011-06-03 14:50:00,31.65,31.65,31.56,31.57,47850.0,18.8875,18.8875,18.8338,18.8398,47850.0
2011-06-03 15:00:00,31.57,31.57,31.49,31.51,124050.0,18.8398,18.8398,18.792,18.804,124050.0
2011-06-03 15:10:00,31.51,31.53,31.47,31.5,111750.0,18.804,18.8159,18.7801,18.798,111750.0
2011-06-03 15:20:00,31.5,31.53,31.49,31.53,65250.0,18.798,18.8159,18.792,18.8159,65250.0
2011-06-03 15:30:00,31.53,31.63,31.52,31.63,83250.0,18.8159,18.8756,18.8099,18.8756,83250.0
2011-06-03 15:40:00,31.62,31.68,31.6,31.62,163800.0,18.8696,18.9054,18.8577,18.8696,163800.0
2011-06-03 15:50:00,31.63,31.63,31.55,31.59,509100.0,18.8756,18.8756,18.8278,18.8517,509100.0
2011-06-06 09:30:00,31.42,31.63,31.38,31.61,92850.0,18.7503,18.8756,18.7264,18.8637,92850.0
2011-06-06 09:40:00,31.61,31.61,31.41,31.42,55350.0,18.8637,18.8637,18.7443,18.7503,55350.0
2011-06-06 09:50:00,31.41,31.44,31.36,31.39,54750.0,18.7443,18.7622,18.7145,18.7324,54750.0
2011-06-06 10:00:00,31.39,31.43,31.25,31.28,102150.0,18.7324,18.7562,18.6488,18.6667,102150.0
2011-06-06 10:10:00,31.29,31.32,31.26,31.28,73950.0,18.6727,18.6906,18.6548,18.6667,73950.0
2011-06-06 10:20:00,31.27,31.43,31.22,31.43,82500.0,18.6608,18.7562,18.6309,18.7562,82500.0
2011-06-06 10:30:00,31.43,31.49,31.39,31.43,83550.0,18.7562,18.792,18.7324,18.7562,83550.0
2011-06-06 10:40:00,31.43,31.43,31.34,31.38,57000.0,18.7562,18.7562,18.7025,18.7264,57000.0
2011-06-06 10:50:00,31.39,31.44,31.38,31.42,48600.0,18.7324,18.7622,18.7264,18.7503,48600.0
2011-06-06 11:00:00,31.41,31.47,31.4,31.46,30150.0,18.7443,18.7801,18.7383,18.7741,30150.0
2011-06-06 11:10:00,31.47,31.53,31.45,31.46,40800.0,18.7801,18.8159,18.7682,18.7741,40800.0
2011-06-06 11:20:00,31.46,31.6,31.46,31.6,65850.0,18.7741,18.8577,18.7741,18.8577,65850.0
2011-06-06 11:30:00,31.59,31.75,31.59,31.75,165150.0,18.8517,18.9472,18.8517,18.9472,165150.0
2011-06-06 11:40:00,31.75,31.81,31.65,31.65,149550.0,18.9472,18.983,18.8875,18.8875,149550.0
2011-06-06 11:50:00,31.65,31.71,31.63,31.7,78000.0,18.8875,18.9233,18.8756,18.9174,78000.0
2011-06-06 12:00:00,31.71,31.79,31.67,31.79,100800.0,18.9233,18.9711,18.8995,18.9711,100800.0
2011-06-06 12:10:00,31.79,31.85,31.71,31.85,107700.0,18.9711,19.0069,18.9233,19.0069,107700.0
2011-06-06 12:20:00,31.85,31.93,31.83,31.9,200400.0,19.0069,19.0546,18.9949,19.0367,200400.0
2011-06-06 12:30:00,31.89,31.89,31.79,31.81,62850.0,19.0307,19.0307,18.9711,18.983,62850.0
2011-06-06 12:40:00,31.81,31.89,31.8,31.87,126600.0,18.983,19.0307,18.977,19.0188,126600.0
2011-06-06 12:50:00,31.87,31.88,31.79,31.8,82500.0,19.0188,19.0248,18.9711,18.977,82500.0
2011-06-06 13:00:00,31.8,31.81,31.77,31.79,108150.0,18.977,18.983,18.9591,18.9711,108150.0
2011-06-06 13:10:00,31.77,31.84,31.77,31.8,58350.0,18.9591,19.0009,18.9591,18.977,58350.0
2011-06-06 13:20:00,31.81,31.83,31.73,31.73,62850.0,18.983,18.9949,18.9353,18.9353,62850.0
2011-06-06 13:30:00,31.73,31.73,31.65,31.65,42450.0,18.9353,18.9353,18.8875,18.8875,42450.0
2011-06-06 13:40:00,31.65,31.69,31.59,31.65,100200.0,18.8875,18.9114,18.8517,18.8875,100200.0
2011-06-06 13:50:00,31.63,31.69,31.63,31.67,74550.0,18.8756,18.9114,18.8756,18.8995,74550.0
2011-06-06 14:00:00,31.67,31.84,31.67,31.83,118050.0,18.8995,19.0009,18.8995,18.9949,118050.0
2011-06-06 14:10:00,31.83,31.86,31.81,31.81,92700.0,18.9949,19.0128,18.983,18.983,92700.0
2011-06-06 14:20:00,31.82,31.86,31.71,31.71,66000.0,18.989,19.0128,18.9233,18.9233,66000.0
2011-06-06 14:30:00,31.71,31.75,31.69,31.71,92250.0,18.9233,18.9472,18.9114,18.9233,92250.0
2011-06-06 14:40:00,31.71,31.72,31.66,31.69,71700.0,18.9233,18.9293,18.8935,18.9114,71700.0
2011-06-06 14:50:00,31.69,31.71,31.62,31.66,77400.0,18.9114,18.9233,18.8696,18.8935,77400.0
2011-06-06 15:00:00,31.65,31.76,31.65,31.75,257700.0,18.8875,18.9532,18.8875,18.9472,257700.0
2011-06-06 15:10:00,31.75,31.75,31.61,31.72,172500.0,18.9472,18.9472,18.8637,18.9293,172500.0
2011-06-06 15:20:00,31.71,31.79,31.67,31.69,221850.0,18.9233,18.9711,18.8995,18.9114,221850.0
2011-06-06 15:30:00,31.69,31.85,31.69,31.83,253050.0,18.9114,19.0069,18.9114,18.9949,253050.0
2011-06-06 15:40:00,31.83,31.88,31.81,31.85,322200.0,18.9949,19.0248,18.983,19.0069,322200.0
2011-06-06 15:50:00,31.85,31.9,31.8,31.81,603300.0,19.0069,19.0367,18.977,18.983,603300.0
2011-06-07 09:30:00,31.91,31.96,31.69,31.93,186150.0,19.0427,19.0725,18.9114,19.0546,186150.0
2011-06-07 09:40:00,31.94,31.94,31.81,31.86,93600.0,19.0606,19.0606,18.983,19.0128,93600.0
2011-06-07 09:50:00,31.85,31.95,31.81,31.92,51000.0,19.0069,19.0666,18.983,19.0486,51000.0
2011-06-07 10:00:00,31.93,32.12,31.91,32.05,180000.0,19.0546,19.168,19.0427,19.1262,180000.0
2011-06-07 10:10:00,32.05,32.11,32.02,32.02,82200.0,19.1262,19.162,19.1083,19.1083,82200.0
2011-06-07 10:20:00,32.02,32.06,31.99,32.05,48600.0,19.1083,19.1322,19.0904,19.1262,48600.0
2011-06-07 10:30:00,32.05,32.06,31.98,32.05,78300.0,19.1262,19.1322,19.0845,19.1262,78300.0
2011-06-07 10:40:00,32.05,32.08,32.03,32.08,45300.0,19.1262,19.1441,19.1143,19.1441,45300.0
2011-06-07 10:50:00,32.07,32.1,32.01,32.06,52200.0,19.1382,19.1561,19.1024,19.1322,52200.0
2011-06-07 11:00:00,32.06,32.09,31.99,32.02,39750.0,19.1322,19.1501,19.0904,19.1083,39750.0
2011-06-07 11:10:00,32.01,32.03,31.93,32.03,33300.0,19.1024,19.1143,19.0546,19.1143,33300.0
2011-06-07 11:20:00,32.03,32.09,31.99,31.99,65100.0,19.1143,19.1501,19.0904,19.0904,65100.0
2011-06-07 11:30:00,31.99,32.01,31.91,31.92,45900.0,19.0904,19.1024,19.0427,19.0486,45900.0
2011-06-07 11:40:00,31.93,31.97,31.91,31.93,37500.0,19.0546,19.0785,19.0427,19.0546,37500.0
2011-06-07 11:50:00,31.94,32.0,31.93,31.98,51150.0,19.0606,19.0964,19.0546,19.0845,51150.0
2011-06-07 12:00:00,31.99,32.0,31.95,32.0,34500.0,19.0904,19.0964,19.0666,19.0964,34500.0
2011-06-07 12:10:00,32.0,32.03,31.96,32.03,55650.0,19.0964,19.1143,19.0725,19.1143,55650.0
2011-06-07 12:20:00,32.03,32.09,32.03,32.07,48750.0,19.1143,19.1501,19.1143,19.1382,48750.0
2011-06-07 12:30:00,32.07,32.08,32.03,32.06,50700.0,19.1382,19.1441,19.1143,19.1322,50700.0
2011-06-07 12:40:00,32.06,32.07,31.99,32.03,62700.0,19.1322,19.1382,19.0904,19.1143,62700.0
2011-06-07 12:50:00,32.03,32.13,32.03,32.13,51150.0,19.1143,19.174,19.1143,19.174,51150.0
2011-06-07 13:00:00,32.13,32.18,32.11,32.17,59250.0,19.174,19.2038,19.162,19.1978,59250.0
2011-06-07 13:10:00,32.15,32.2,32.13,32.14,45750.0,19.1859,19.2157,19.174,19.1799,45750.0
2011-06-07 13:20:00,32.14,32.15,32.09,32.09,40650.0,19.1799,19.1859,19.1501,19.1501,40650.0
2011-06-07 13:30:00,32.09,32.13,32.05,32.13,55650.0,19.1501,19.174,19.1262,19.174,55650.0
2011-06-07 13:40:00,32.13,32.17,32.13,32.15,83550.0,19.174,19.1978,19.174,19.1859,83550.0
2011-06-07 13:50:00,32.15,32.19,32.09,32.09,56850.0,19.1859,19.2098,19.1501,19.1501,56850.0
2011-06-07 14:00:00,32.09,32.16,32.09,32.16,55950.0,19.1501,19.1919,19.1501,19.1919,55950.0
2011-06-07 14:10:00,32.15,32.15,32.08,32.13,63300.0,19.1859,19.1859,19.1441,19.174,63300.0
2011-06-07 14:20:00,32.13,32.13,32.04,32.09,47100.0,19.174,19.174,19.1203,19.1501,47100.0
2011-06-07 14:30:00,32.09,32.09,32.0,32.03,41100.0,19.1501,19.1501,19.0964,19.1143,41100.0
2011-06-07 14:40:00,32.03,32.03,31.99,32.0,44850.0,19.1143,19.1143,19.0904,19.0964,44850.0
2011-06-07 14:50:00,32.0,32.09,31.95,32.08,87300.0,19.0964,19.1501,19.0666,19.1441,87300.0
2011-06-07 15:00:00,32.07,32.09,32.0,32.0,70050.0,19.1382,19.1501,19.0964,19.0964,70050.0
2011-06-07 15:10:00,32.01,32.04,31.99,32.02,81300.0,19.1024,19.1203,19.0904,19.1083,81300.0
2011-06-07 15:20:00,32.01,32.07,31.98,32.01,204300.0,19.1024,19.1382,19.0845,19.1024,204300.0
2011-06-07 15:30:00,32.0,32.06,31.97,32.06,188850.0,19.0964,19.1322,19.0785,19.1322,188850.0
2011-06-07 15:40:00,32.05,32.06,31.93,31.96,326550.0,19.1262,19.1322,19.0546,19.0725,326550.0
2011-06-07 15:50:00,31.96,32.01,31.9,32.0,565500.0,19.0725,19.1024,19.0367,19.0964,565500.0
2011-06-08 09:30:00,31.99,32.27,31.84,31.93,232500.0,19.0904,19.2575,19.0009,19.0546,232500.0
2011-06-08 09:40:00,31.93,31.99,31.88,31.95,179850.0,19.0546,19.0904,19.0248,19.0666,179850.0
2011-06-08 09:50:00,31.94,31.95,31.79,31.8,286500.0,19.0606,19.0666,18.9711,18.977,286500.0
2011-06-08 10:00:00,31.82,31.89,31.81,31.86,50850.0,18.989,19.0307,18.983,19.0128,50850.0
2011-06-08 10:10:00,31.85,31.89,31.79,31.81,198750.0,19.0069,19.0307,18.9711,18.983,198750.0
2011-06-08 10:20:00,31.8,31.81,31.71,31.77,57150.0,18.977,18.983,18.9233,18.9591,57150.0
2011-06-08 10:30:00,31.77,31.79,31.69,31.73,55500.0,18.9591,18.9711,18.9114,18.9353,55500.0
2011-06-08 10:40:00,31.73,31.82,31.71,31.8,89700.0,18.9353,18.989,18.9233,18.977,89700.0
2011-06-08 10:50:00,31.8,31.81,31.74,31.75,83100.0,18.977,18.983,18.9412,18.9472,83100.0
2011-06-08 11:00:00,31.75,31.86,31.73,31.8,95700.0,18.9472,19.0128,18.9353,18.977,95700.0
2011-06-08 11:10:00,31.79,31.81,31.72,31.72,110850.0,18.9711,18.983,18.9293,18.9293,110850.0
2011-06-08 11:20:00,31.72,31.72,31.61,31.63,42000.0,18.9293,18.9293,18.8637,18.8756,42000.0
2011-06-08 11:30:00,31.63,31.76,31.63,31.69,75300.0,18.8756,18.9532,18.8756,18.9114,75300.0
2011-06-08 11:40:00,31.71,31.73,31.65,31.67,168750.0,18.9233,18.9353,18.8875,18.8995,168750.0
2011-06-08 11:50:00,31.67,31.69,31.62,31.69,82500.0,18.8995,18.9114,18.8696,18.9114,82500.0
2011-06-08 12:00:00,31.69,31.69,31.59,31.59,87150.0,18.9114,18.9114,18.8517,18.8517,87150.0
2011-06-08 12:10:00,31.6,31.65,31.59,31.61,89250.0,18.8577,18.8875,18.8517,18.8637,89250.0
2011-06-08 12:20:00,31.62,31.65,31.58,31.61,192000.0,18.8696,18.8875,18.8458,18.8637,192000.0
2011-06-08 12:30:00,31.61,31.67,31.6,31.67,54300.0,18.8637,18.8995,18.8577,18.8995,54300.0
2011-06-08 12:40:00,31.67,31.67,31.59,31.6,63000.0,18.8995,18.8995,18.8517,18.8577,63000.0
2011-06-08 12:50:00,31.6,31.61,31.57,31.59,90750.0,18.8577,18.8637,18.8398,18.8517,90750.0
2011-06-08 13:00:00,31.59,31.61,31.57,31.57,98700.0,18.8517,18.8637,18.8398,18.8398,98700.0
2011-06-08 13:10:00,31.57,31.63,31.57,31.63,38550.0,18.8398,18.8756,18.8398,18.8756,38550.0
2011-06-08 13:20:00,31.63,31.63,31.57,31.61,123750.0,18.8756,18.8756,18.8398,18.8637,123750.0
2011-06-08 13:30:00,31.61,31.61,31.45,31.45,71100.0,18.8637,18.8637,18.7682,18.7682,71100.0
2011-06-08 13:40:00,31.45,31.47,31.35,31.35,225600.0,18.7682,18.7801,18.7085,18.7085,225600.0
2011-06-08 13:50:00,31.35,31.37,31.29,31.33,98700.0,18.7085,18.7204,18.6727,18.6966,98700.0
2011-06-08 14:00:00,31.33,31.44,31.29,31.39,288000.0,18.6966,18.7622,18.6727,18.7324,288000.0
2011-06-08 14:10:00,31.39,31.42,31.33,31.4,92400.0,18.7324,18.7503,18.6966,18.7383,92400.0
2011-06-08 14:20:00,31.39,31.4,31.31,31.36,78450.0,18.7324,18.7383,18.6846,18.7145,78450.0
2011-06-08 14:30:00,31.37,31.53,31.36,31.5,153150.0,18.7204,18.8159,18.7145,18.798,153150.0
2011-06-08 14:40:00,31.51,31.53,31.49,31.51,52350.0,18.804,18.8159,18.792,18.804,52350.0
2011-06-08 14:50:00,31.51,31.56,31.5,31.52,62550.0,18.804,18.8338,18.798,18.8099,62550.0
2011-06-08 15:00:00,31.53,31.54,31.44,31.49,97050.0,18.8159,18.8219,18.7622,18.792,97050.0
2011-06-08 15:10:00,31.49,31.51,31.37,31.38,125250.0,18.792,18.804,18.7204,18.7264,125250.0
2011-06-08 15:20:00,31.38,31.38,31.33,31.34,103650.0,18.7264,18.7264,18.6966,18.7025,103650.0
2011-06-08 15:30:00,31.35,31.39,31.3,31.31,165450.0,18.7085,18.7324,18.6787,18.6846,165450.0
2011-06-08 15:40:00,31.31,31.33,31.27,31.29,226500.0,18.6846,18.6966,18.6608,18.6727,226500.0
2011-06-08 15:50:00,31.29,31.31,31.27,31.27,412050.0,18.6727,18.6846,18.6608,18.6608,412050.0
2011-06-09 09:30:00,31.24,31.39,31.23,31.31,141900.0,18.6429,18.7324,18.6369,18.6846,141900.0
2011-06-09 09:40:00,31.32,31.47,31.3,31.46,90300.0,18.6906,18.7801,18.6787,18.7741,90300.0
2011-06-09 09:50:00,31.46,31.5,31.39,31.5,74400.0,18.7741,18.798,18.7324,18.798,74400.0
2011-06-09 10:00:00,31.49,31.6,31.49,31.6,125250.0,18.792,18.8577,18.792,18.8577,125250.0
2011-06-09 10:10:00,31.6,31.61,31.49,31.49,133500.0,18.8577,18.8637,18.792,18.792,133500.0
2011-06-09 10:20:00,31.5,31.53,31.49,31.5,41850.0,18.798,18.8159,18.792,18.798,41850.0
2011-06-09 10:30:00,31.5,31.57,31.5,31.53,79500.0,18.798,18.8398,18.798,18.8159,79500.0
2011-06-09 10:40:00,31.53,31.55,31.51,31.53,52200.0,18.8159,18.8278,18.804,18.8159,52200.0
2011-06-09 10:50:00,31.53,31.57,31.52,31.53,78900.0,18.8159,18.8398,18.8099,18.8159,78900.0
2011-06-09 11:00:00,31.54,31.56,31.51,31.53,97050.0,18.8219,18.8338,18.804,18.8159,97050.0
2011-06-09 11:10:00,31.53,31.53,31.49,31.51,58350.0,18.8159,18.8159,18.792,18.804,58350.0
2011-06-09 11:20:00,31.5,31.5,31.4,31.4,62700.0,18.798,18.798,18.7383,18.7383,62700.0
2011-06-09 11:30:00,31.4,31.41,31.39,31.39,83400.0,18.7383,18.7443,18.7324,18.7324,83400.0
2011-06-09 11:40:00,31.39,31.41,31.38,31.4,43350.0,18.7324,18.7443,18.7264,18.7383,43350.0
2011-06-09 11:50:00,31.4,31.47,31.4,31.45,79350.0,18.7383,18.7801,18.7383,18.7682,79350.0
2011-06-09 12:00:00,31.45,31.47,31.42,31.47,47100.0,18.7682,18.7801,18.7503,18.7801,47100.0
2011-06-09 12:10:00,31.47,31.47,31.44,31.46,48750.0,18.7801,18.7801,18.7622,18.7741,48750.0
2011-06-09 12:20:00,31.47,31.47,31.42,31.43,36900.0,18.7801,18.7801,18.7503,18.7562,36900.0
2011-06-09 12:30:00,31.43,31.45,31.41,31.41,34050.0,18.7562,18.7682,18.7443,18.7443,34050.0
2011-06-09 12:40:00,31.41,31.45,31.4,31.43,60450.0,18.7443,18.7682,18.7383,18.7562,60450.0
2011-06-09 12:50:00,31.43,31.45,31.41,31.43,43950.0,18.7562,18.7682,18.7443,18.7562,43950.0
2011-06-09 13:00:00,31.44,31.44,31.41,31.43,29250.0,18.7622,18.7622,18.7443,18.7562,29250.0
2011-06-09 13:10:00,31.43,31.44,31.41,31.43,30300.0,18.7562,18.7622,18.7443,18.7562,30300.0
2011-06-09 13:20:00,31.43,31.43,31.39,31.4,28950.0,18.7562,18.7562,18.7324,18.7383,28950.0
2011-06-09 13:30:00,31.4,31.43,31.38,31.39,23700.0,18.7383,18.7562,18.7264,18.7324,23700.0
2011-06-09 13:40:00,31.39,31.39,31.37,31.39,31650.0,18.7324,18.7324,18.7204,18.7324,31650.0
2011-06-09 13:50:00,31.39,31.45,31.39,31.41,69900.0,18.7324,18.7682,18.7324,18.7443,69900.0
2011-06-09 14:00:00,31.41,31.44,31.39,31.41,32850.0,18.7443,18.7622,18.7324,18.7443,32850.0
2011-06-09 14:10:00,31.42,31.45,31.41,31.43,40800.0,18.7503,18.7682,18.7443,18.7562,40800.0
2011-06-09 14:20:00,31.43,31.43,31.41,31.43,20850.0,18.7562,18.7562,18.7443,18.7562,20850.0
2011-06-09 14:30:00,31.42,31.43,31.4,31.43,295650.0,18.7503,18.7562,18.7383,18.7562,295650.0
2011-06-09 14:40:00,31.43,31.44,31.42,31.44,207300.0,18.7562,18.7622,18.7503,18.7622,207300.0
2011-06-09 14:50:00,31.44,31.47,31.43,31.46,62850.0,18.7622,18.7801,18.7562,18.7741,62850.0
2011-06-09 15:00:00,31.46,31.47,31.41,31.43,70200.0,18.7741,18.7801,18.7443,18.7562,70200.0
2011-06-09 15:10:00,31.43,31.44,31.41,31.42,57450.0,18.7562,18.7622,18.7443,18.7503,57450.0
2011-06-09 15:20:00,31.42,31.44,31.41,31.42,86400.0,18.7503,18.7622,18.7443,18.7503,86400.0
2011-06-09 15:30:00,31.42,31.43,31.37,31.4,111300.0,18.7503,18.7562,18.7204,18.7383,111300.0
2011-06-09 15:40:00,31.41,31.41,31.27,31.31,171600.0,18.7443,18.7443,18.6608,18.6846,171600.0
2011-06-09 15:50:00,31.31,31.33,31.29,31.29,289350.0,18.6846,18.6966,18.6727,18.6727,289350.0
2011-06-10 09:30:00,31.12,31.22,30.91,30.97,159150.0,18.5712,18.6309,18.4459,18.4817,159150.0
2011-06-10 09:40:00,30.94,30.99,30.9,30.93,113550.0,18.4638,18.4937,18.44,18.4579,113550.0
2011-06-10 09:50:00,30.94,30.96,30.81,30.84,138600.0,18.4638,18.4758,18.3862,18.4041,138600.0
2011-06-10 10:00:00,30.83,30.87,30.7,30.71,103200.0,18.3982,18.422,18.3206,18.3266,103200.0
2011-06-10 10:10:00,30.71,30.73,30.65,30.67,169200.0,18.3266,18.3385,18.2908,18.3027,169200.0
2011-06-10 10:20:00,30.66,30.7,30.61,30.69,107100.0,18.2967,18.3206,18.2669,18.3146,107100.0
2011-06-10 10:30:00,30.69,30.7,30.61,30.61,67650.0,18.3146,18.3206,18.2669,18.2669,67650.0
2011-06-10 10:40:00,30.61,30.63,30.47,30.51,198600.0,18.2669,18.2788,18.1833,18.2072,198600.0
2011-06-10 10:50:00,30.51,30.53,30.45,30.49,100500.0,18.2072,18.2191,18.1714,18.1953,100500.0
2011-06-10 11:00:00,30.5,30.52,30.41,30.42,91650.0,18.2012,18.2132,18.1475,18.1535,91650.0
2011-06-10 11:10:00,30.42,30.43,30.33,30.41,143100.0,18.1535,18.1595,18.0998,18.1475,143100.0
2011-06-10 11:20:00,30.43,30.49,30.39,30.44,248850.0,18.1595,18.1953,18.1356,18.1654,248850.0
2011-06-10 11:30:00,30.44,30.51,30.42,30.46,90300.0,18.1654,18.2072,18.1535,18.1774,90300.0
2011-06-10 11:40:00,30.47,30.53,30.46,30.49,133200.0,18.1833,18.2191,18.1774,18.1953,133200.0
2011-06-10 11:50:00,30.49,30.54,30.46,30.54,103200.0,18.1953,18.2251,18.1774,18.2251,103200.0
2011-06-10 12:00:00,30.54,30.57,30.5,30.51,91200.0,18.2251,18.243,18.2012,18.2072,91200.0
2011-06-10 12:10:00,30.51,30.52,30.47,30.52,45600.0,18.2072,18.2132,18.1833,18.2132,45600.0
2011-06-10 12:20:00,30.52,30.55,30.5,30.53,59100.0,18.2132,18.2311,18.2012,18.2191,59100.0
2011-06-10 12:30:00,30.53,30.59,30.52,30.56,73950.0,18.2191,18.255,18.2132,18.2371,73950.0
2011-06-10 12:40:00,30.57,30.59,30.55,30.58,76650.0,18.243,18.255,18.2311,18.249,76650.0
2011-06-10 12:50:00,30.57,30.61,30.57,30.59,81150.0,18.243,18.2669,18.243,18.255,81150.0
2011-06-10 13:00:00,30.59,30.6,30.55,30.59,57600.0,18.255,18.2609,18.2311,18.255,57600.0
2011-06-10 13:10:00,30.59,30.61,30.55,30.6,69450.0,18.255,18.2669,18.2311,18.2609,69450.0
2011-06-10 13:20:00,30.6,30.61,30.53,30.56,73350.0,18.2609,18.2669,18.2191,18.2371,73350.0
2011-06-10 13:30:00,30.57,30.57,30.46,30.49,104250.0,18.243,18.243,18.1774,18.1953,104250.0
2011-06-10 13:40:00,30.49,30.52,30.44,30.45,116400.0,18.1953,18.2132,18.1654,18.1714,116400.0
2011-06-10 13:50:00,30.45,30.47,30.43,30.45,100650.0,18.1714,18.1833,18.1595,18.1714,100650.0
2011-06-10 14:00:00,30.45,30.55,30.44,30.51,206100.0,18.1714,18.2311,18.1654,18.2072,206100.0
2011-06-10 14:10:00,30.51,30.65,30.48,30.65,110700.0,18.2072,18.2908,18.1893,18.2908,110700.0
2011-06-10 14:20:00,30.65,30.68,30.57,30.67,154950.0,18.2908,18.3087,18.243,18.3027,154950.0
2011-06-10 14:30:00,30.66,30.7,30.61,30.61,106050.0,18.2967,18.3206,18.2669,18.2669,106050.0
2011-06-10 14:40:00,30.61,30.67,30.59,30.65,97650.0,18.2669,18.3027,18.255,18.2908,97650.0
2011-06-10 14:50:00,30.65,30.71,30.64,30.71,106050.0,18.2908,18.3266,18.2848,18.3266,106050.0
2011-06-10 15:00:00,30.72,30.73,30.62,30.66,102300.0,18.3325,18.3385,18.2729,18.2967,102300.0
2011-06-10 15:10:00,30.66,30.75,30.65,30.72,112650.0,18.2967,18.3504,18.2908,18.3325,112650.0
2011-06-10 15:20:00,30.72,30.75,30.68,30.69,203400.0,18.3325,18.3504,18.3087,18.3146,203400.0
2011-06-10 15:30:00,30.68,30.74,30.64,30.66,192150.0,18.3087,18.3445,18.2848,18.2967,192150.0
2011-06-10 15:40:00,30.66,30.67,30.55,30.57,252750.0,18.2967,18.3027,18.2311,18.243,252750.0
2011-06-10 15:50:00,30.57,30.59,30.5,30.51,466800.0,18.243,18.255,18.2012,18.2072,466800.0
2011-06-13 09:30:00,30.64,30.68,30.44,30.57,90900.0,18.2848,18.3087,18.1654,18.243,90900.0
2011-06-13 09:40:00,30.56,30.81,30.55,30.73,77850.0,18.2371,18.3862,18.2311,18.3385,77850.0
2011-06-13 09:50:00,30.73,30.79,30.7,30.73,40500.0,18.3385,18.3743,18.3206,18.3385,40500.0
2011-06-13 10:00:00,30.73,30.77,30.56,30.59,59850.0,18.3385,18.3624,18.2371,18.255,59850.0
2011-06-13 10:10:00,30.58,30.62,30.53,30.57,29100.0,18.249,18.2729,18.2191,18.243,29100.0
2011-06-13 10:20:00,30.57,30.65,30.54,30.61,25350.0,18.243,18.2908,18.2251,18.2669,25350.0
2011-06-13 10:30:00,30.62,30.62,30.55,30.58,24450.0,18.2729,18.2729,18.2311,18.249,24450.0
2011-06-13 10:40:00,30.59,30.59,30.5,30.53,34200.0,18.255,18.255,18.2012,18.2191,34200.0
2011-06-13 10:50:00,30.53,30.55,30.43,30.44,33300.0,18.2191,18.2311,18.1595,18.1654,33300.0
2011-06-13 11:00:00,30.44,30.45,30.38,30.39,42450.0,18.1654,18.1714,18.1296,18.1356,42450.0
2011-06-13 11:10:00,30.41,30.45,30.39,30.44,84150.0,18.1475,18.1714,18.1356,18.1654,84150.0
2011-06-13 11:20:00,30.45,30.47,30.42,30.44,34950.0,18.1714,18.1833,18.1535,18.1654,34950.0
2011-06-13 11:30:00,30.43,30.45,30.39,30.4,25800.0,18.1595,18.1714,18.1356,18.1416,25800.0
2011-06-13 11:40:00,30.39,30.45,30.34,30.36,42900.0,18.1356,18.1714,18.1058,18.1177,42900.0
2011-06-13 11:50:00,30.36,30.38,30.33,30.37,41100.0,18.1177,18.1296,18.0998,18.1237,41100.0
2011-06-13 12:00:00,30.37,30.44,30.35,30.41,30450.0,18.1237,18.1654,18.1117,18.1475,30450.0
2011-06-13 12:10:00,30.4,30.42,30.34,30.35,34950.0,18.1416,18.1535,18.1058,18.1117,34950.0
2011-06-13 12:20:00,30.35,30.38,30.29,30.31,48150.0,18.1117,18.1296,18.0759,18.0879,48150.0
2011-06-13 12:30:00,30.32,30.38,30.32,30.38,23550.0,18.0938,18.1296,18.0938,18.1296,23550.0
2011-06-13 12:40:00,30.37,30.37,30.33,30.37,21150.0,18.1237,18.1237,18.0998,18.1237,21150.0
2011-06-13 12:50:00,30.37,30.38,30.28,30.29,41850.0,18.1237,18.1296,18.07,18.0759,41850.0
2011-06-13 13:00:00,30.29,30.29,30.13,30.17,100950.0,18.0759,18.0759,17.9804,18.0043,100950.0
2011-06-13 13:10:00,30.17,30.21,30.13,30.21,89100.0,18.0043,18.0282,17.9804,18.0282,89100.0
2011-06-13 13:20:00,30.21,30.28,30.19,30.27,41850.0,18.0282,18.07,18.0163,18.064,41850.0
2011-06-13 13:30:00,30.27,30.34,30.26,30.32,27150.0,18.064,18.1058,18.058,18.0938,27150.0
2011-06-13 13:40:00,30.33,30.37,30.32,30.35,33750.0,18.0998,18.1237,18.0938,18.1117,33750.0
2011-06-13 13:50:00,30.36,30.48,30.35,30.48,47550.0,18.1177,18.1893,18.1117,18.1893,47550.0
2011-06-13 14:00:00,30.49,30.57,30.47,30.51,46500.0,18.1953,18.243,18.1833,18.2072,46500.0
2011-06-13 14:10:00,30.5,30.51,30.42,30.44,30750.0,18.2012,18.2072,18.1535,18.1654,30750.0
2011-06-13 14:20:00,30.43,30.45,30.39,30.43,49650.0,18.1595,18.1714,18.1356,18.1595,49650.0
2011-06-13 14:30:00,30.42,30.43,30.34,30.35,52500.0,18.1535,18.1595,18.1058,18.1117,52500.0
2011-06-13 14:40:00,30.35,30.45,30.34,30.45,37650.0,18.1117,18.1714,18.1058,18.1714,37650.0
2011-06-13 14:50:00,30.45,30.47,30.36,30.37,33600.0,18.1714,18.1833,18.1177,18.1237,33600.0
2011-06-13 15:00:00,30.36,30.42,30.35,30.36,40050.0,18.1177,18.1535,18.1117,18.1177,40050.0
2011-06-13 15:10:00,30.36,30.39,30.31,30.36,76050.0,18.1177,18.1356,18.0879,18.1177,76050.0
2011-06-13 15:20:00,30.37,30.43,30.37,30.4,47400.0,18.1237,18.1595,18.1237,18.1416,47400.0
2011-06-13 15:30:00,30.39,30.41,30.31,30.31,80850.0,18.1356,18.1475,18.0879,18.0879,80850.0
2011-06-13 15:40:00,30.31,30.35,30.29,30.34,127650.0,18.0879,18.1117,18.0759,18.1058,127650.0
2011-06-13 15:50:00,30.33,30.37,30.29,30.33,167100.0,18.0998,18.1237,18.0759,18.0998,167100.0
2011-06-14 09:30:00,30.66,30.83,30.64,30.73,185250.0,18.2967,18.3982,18.2848,18.3385,185250.0
2011-06-14 09:40:00,30.73,31.09,30.67,31.05,222750.0,18.3385,18.5533,18.3027,18.5295,222750.0
2011-06-14 09:50:00,31.05,31.23,31.01,31.15,118800.0,18.5295,18.6369,18.5056,18.5891,118800.0
2011-06-14 10:00:00,31.15,31.24,31.11,31.2,124950.0,18.5891,18.6429,18.5653,18.619,124950.0
2011-06-14 10:10:00,31.2,31.34,31.14,31.34,155250.0,18.619,18.7025,18.5832,18.7025,155250.0
2011-06-14 10:20:00,31.34,31.38,31.28,31.33,114750.0,18.7025,18.7264,18.6667,18.6966,114750.0
2011-06-14 10:30:00,31.33,31.37,31.25,31.25,60600.0,18.6966,18.7204,18.6488,18.6488,60600.0
2011-06-14 10:40:00,31.25,31.27,31.17,31.17,94050.0,18.6488,18.6608,18.6011,18.6011,94050.0
2011-06-14 10:50:00,31.17,31.21,31.13,31.17,55800.0,18.6011,18.6249,18.5772,18.6011,55800.0
2011-06-14 11:00:00,31.17,31.17,31.13,31.17,76050.0,18.6011,18.6011,18.5772,18.6011,76050.0
2011-06-14 11:10:00,31.17,31.25,31.17,31.22,38850.0,18.6011,18.6488,18.6011,18.6309,38850.0
2011-06-14 11:20:00,31.23,31.25,31.22,31.23,69750.0,18.6369,18.6488,18.6309,18.6369,69750.0
2011-06-14 11:30:00,31.23,31.25,31.17,31.19,54900.0,18.6369,18.6488,18.6011,18.613,54900.0
2011-06-14 11:40:00,31.19,31.22,31.17,31.19,36900.0,18.613,18.6309,18.6011,18.613,36900.0
2011-06-14 11:50:00,31.18,31.24,31.18,31.2,32550.0,18.607,18.6429,18.607,18.619,32550.0
2011-06-14 12:00:00,31.2,31.23,31.19,31.2,52350.0,18.619,18.6369,18.613,18.619,52350.0
2011-06-14 12:10:00,31.2,31.21,31.15,31.15,45750.0,18.619,18.6249,18.5891,18.5891,45750.0
2011-06-14 12:20:00,31.15,31.2,31.15,31.19,37800.0,18.5891,18.619,18.5891,18.613,37800.0
2011-06-14 12:30:00,31.2,31.21,31.19,31.2,49950.0,18.619,18.6249,18.613,18.619,49950.0
2011-06-14 12:40:00,31.21,31.22,31.18,31.2,30900.0,18.6249,18.6309,18.607,18.619,30900.0
2011-06-14 12:50:00,31.19,31.23,31.19,31.2,90900.0,18.613,18.6369,18.613,18.619,90900.0
2011-06-14 13:00:00,31.2,31.25,31.2,31.25,58950.0,18.619,18.6488,18.619,18.6488,58950.0
2011-06-14 13:10:00,31.25,31.27,31.24,31.25,40050.0,18.6488,18.6608,18.6429,18.6488,40050.0
2011-06-14 13:20:00,31.25,31.28,31.24,31.27,37800.0,18.6488,18.6667,18.6429,18.6608,37800.0
2011-06-14 13:30:00,31.27,31.31,31.26,31.29,65550.0,18.6608,18.6846,18.6548,18.6727,65550.0
2011-06-14 13:40:00,31.27,31.29,31.24,31.25,57300.0,18.6608,18.6727,18.6429,18.6488,57300.0
2011-06-14 13:50:00,31.25,31.29,31.25,31.28,54450.0,18.6488,18.6727,18.6488,18.6667,54450.0
2011-06-14 14:00:00,31.27,31.29,31.24,31.27,66300.0,18.6608,18.6727,18.6429,18.6608,66300.0
2011-06-14 14:10:00,31.27,31.28,31.23,31.24,42600.0,18.6608,18.6667,18.6369,18.6429,42600.0
2011-06-14 14:20:00,31.23,31.29,31.21,31.28,69900.0,18.6369,18.6727,18.6249,18.6667,69900.0
2011-06-14 14:30:00,31.27,31.3,31.27,31.27,84900.0,18.6608,18.6787,18.6608,18.6608,84900.0
2011-06-14 14:40:00,31.27,31.35,31.27,31.35,96900.0,18.6608,18.7085,18.6608,18.7085,96900.0
2011-06-14 14:50:00,31.35,31.38,31.33,31.34,73800.0,18.7085,18.7264,18.6966,18.7025,73800.0
2011-06-14 15:00:00,31.35,31.38,31.34,31.35,53550.0,18.7085,18.7264,18.7025,18.7085,53550.0
2011-06-14 15:10:00,31.35,31.37,31.33,31.35,56100.0,18.7085,18.7204,18.6966,18.7085,56100.0
2011-06-14 15:20:00,31.35,31.35,31.28,31.3,61350.0,18.7085,18.7085,18.6667,18.6787,61350.0
2011-06-14 15:30:00,31.29,31.31,31.26,31.27,183450.0,18.6727,18.6846,18.6548,18.6608,183450.0
2011-06-14 15:40:00,31.27,31.31,31.25,31.3,200100.0,18.6608,18.6846,18.6488,18.6787,200100.0
2011-06-14 15:50:00,31.3,31.31,31.25,31.26,341100.0,18.6787,18.6846,18.6488,18.6548,341100.0
2011-06-15 09:30:00,30.86,30.94,30.58,30.59,166950.0,18.4161,18.4638,18.249,18.255,166950.0
2011-06-15 09:40:00,30.58,30.91,30.53,30.83,156900.0,18.249,18.4459,18.2191,18.3982,156900.0
2011-06-15 09:50:00,30.83,31.07,30.82,31.05,82950.0,18.3982,18.5414,18.3922,18.5295,82950.0
2011-06-15 10:00:00,31.05,31.11,30.97,31.11,157050.0,18.5295,18.5653,18.4817,18.5653,157050.0
2011-06-15 10:10:00,31.11,31.12,31.06,31.1,91050.0,18.5653,18.5712,18.5354,18.5593,91050.0
2011-06-15 10:20:00,31.1,31.1,30.94,30.94,57600.0,18.5593,18.5593,18.4638,18.4638,57600.0
2011-06-15 10:30:00,30.95,30.99,30.84,30.95,87900.0,18.4698,18.4937,18.4041,18.4698,87900.0
2011-06-15 10:40:00,30.95,31.05,30.92,31.03,72150.0,18.4698,18.5295,18.4519,18.5175,72150.0
2011-06-15 10:50:00,31.03,31.05,30.97,31.0,46350.0,18.5175,18.5295,18.4817,18.4996,46350.0
2011-06-15 11:00:00,31.0,31.05,30.99,31.04,60150.0,18.4996,18.5295,18.4937,18.5235,60150.0
2011-06-15 11:10:00,31.03,31.03,30.91,30.98,60450.0,18.5175,18.5175,18.4459,18.4877,60450.0
2011-06-15 11:20:00,30.98,30.99,30.88,30.9,43350.0,18.4877,18.4937,18.428,18.44,43350.0
2011-06-15 11:30:00,30.91,30.91,30.72,30.74,86850.0,18.4459,18.4459,18.3325,18.3445,86850.0
2011-06-15 11:40:00,30.75,30.93,30.67,30.68,123600.0,18.3504,18.4579,18.3027,18.3087,123600.0
2011-06-15 11:50:00,30.68,30.7,30.62,30.64,168450.0,18.3087,18.3206,18.2729,18.2848,168450.0
2011-06-15 12:00:00,30.64,30.67,30.59,30.61,87000.0,18.2848,18.3027,18.255,18.2669,87000.0
2011-06-15 12:10:00,30.6,30.67,30.54,30.57,73950.0,18.2609,18.3027,18.2251,18.243,73950.0
2011-06-15 12:20:00,30.57,30.59,30.43,30.52,127050.0,18.243,18.255,18.1595,18.2132,127050.0
2011-06-15 12:30:00,30.53,30.61,30.51,30.59,67800.0,18.2191,18.2669,18.2072,18.255,67800.0
2011-06-15 12:40:00,30.6,30.67,30.58,30.59,53550.0,18.2609,18.3027,18.249,18.255,53550.0
2011-06-15 12:50:00,30.6,30.62,30.48,30.51,71400.0,18.2609,18.2729,18.1893,18.2072,71400.0
2011-06-15 13:00:00,30.52,30.57,30.5,30.51,60750.0,18.2132,18.243,18.2012,18.2072,60750.0
2011-06-15 13:10:00,30.51,30.65,30.49,30.6,132600.0,18.2072,18.2908,18.1953,18.2609,132600.0
2011-06-15 13:20:00,30.6,30.72,30.59,30.71,98700.0,18.2609,18.3325,18.255,18.3266,98700.0
2011-06-15 13:30:00,30.71,30.72,30.6,30.63,108000.0,18.3266,18.3325,18.2609,18.2788,108000.0
2011-06-15 13:40:00,30.63,30.67,30.58,30.61,65550.0,18.2788,18.3027,18.249,18.2669,65550.0
2011-06-15 13:50:00,30.61,30.66,30.56,30.65,48900.0,18.2669,18.2967,18.2371,18.2908,48900.0
2011-06-15 14:00:00,30.66,30.74,30.63,30.71,75450.0,18.2967,18.3445,18.2788,18.3266,75450.0
2011-06-15 14:10:00,30.71,30.75,30.65,30.67,119550.0,18.3266,18.3504,18.2908,18.3027,119550.0
2011-06-15 14:20:00,30.67,30.71,30.61,30.62,130800.0,18.3027,18.3266,18.2669,18.2729,130800.0
2011-06-15 14:30:00,30.62,30.73,30.61,30.7,72750.0,18.2729,18.3385,18.2669,18.3206,72750.0
2011-06-15 14:40:00,30.69,30.71,30.58,30.65,91050.0,18.3146,18.3266,18.249,18.2908,91050.0
2011-06-15 14:50:00,30.64,30.64,30.53,30.54,117150.0,18.2848,18.2848,18.2191,18.2251,117150.0
2011-06-15 15:00:00,30.54,30.59,30.48,30.51,122400.0,18.2251,18.255,18.1893,18.2072,122400.0
2011-06-15 15:10:00,30.51,30.56,30.48,30.51,130800.0,18.2072,18.2371,18.1893,18.2072,130800.0
2011-06-15 15:20:00,30.53,30.59,30.49,30.55,157200.0,18.2191,18.255,18.1953,18.2311,157200.0
2011-06-15 15:30:00,30.55,30.56,30.49,30.51,138150.0,18.2311,18.2371,18.1953,18.2072,138150.0
2011-06-15 15:40:00,30.51,30.6,30.5,30.54,218400.0,18.2072,18.2609,18.2012,18.2251,218400.0
2011-06-15 15:50:00,30.53,30.58,30.49,30.5,435900.0,18.2191,18.249,18.1953,18.2012,435900.0
2011-06-16 09:30:00,30.62,30.84,30.47,30.81,78450.0,18.2729,18.4041,18.1833,18.3862,78450.0
2011-06-16 09:40:00,30.81,30.83,30.71,30.75,65850.0,18.3862,18.3982,18.3266,18.3504,65850.0
2011-06-16 09:50:00,30.75,30.79,30.63,30.63,76350.0,18.3504,18.3743,18.2788,18.2788,76350.0
2011-06-16 10:00:00,30.63,30.77,30.47,30.76,198300.0,18.2788,18.3624,18.1833,18.3564,198300.0
2011-06-16 10:10:00,30.77,30.9,30.76,30.83,200400.0,18.3624,18.44,18.3564,18.3982,200400.0
2011-06-16 10:20:00,30.83,30.85,30.73,30.76,140250.0,18.3982,18.4101,18.3385,18.3564,140250.0
2011-06-16 10:30:00,30.76,30.85,30.75,30.84,108450.0,18.3564,18.4101,18.3504,18.4041,108450.0
2011-06-16 10:40:00,30.83,30.85,30.79,30.81,83550.0,18.3982,18.4101,18.3743,18.3862,83550.0
2011-06-16 10:50:00,30.81,30.84,30.8,30.81,113100.0,18.3862,18.4041,18.3803,18.3862,113100.0
2011-06-16 11:00:00,30.81,30.81,30.75,30.79,76500.0,18.3862,18.3862,18.3504,18.3743,76500.0
2011-06-16 11:10:00,30.79,30.9,30.73,30.9,70950.0,18.3743,18.44,18.3385,18.44,70950.0
2011-06-16 11:20:00,30.91,30.95,30.83,30.92,97350.0,18.4459,18.4698,18.3982,18.4519,97350.0
2011-06-16 11:30:00,30.91,30.95,30.87,30.89,70650.0,18.4459,18.4698,18.422,18.434,70650.0
2011-06-16 11:40:00,30.88,30.89,30.81,30.82,113550.0,18.428,18.434,18.3862,18.3922,113550.0
2011-06-16 11:50:00,30.83,30.9,30.83,30.87,50850.0,18.3982,18.44,18.3982,18.422,50850.0
2011-06-16 12:00:00,30.87,30.93,30.87,30.89,38700.0,18.422,18.4579,18.422,18.434,38700.0
2011-06-16 12:10:00,30.89,30.91,30.87,30.89,59250.0,18.434,18.4459,18.422,18.434,59250.0
2011-06-16 12:20:00,30.89,30.95,30.89,30.93,105450.0,18.434,18.4698,18.434,18.4579,105450.0
2011-06-16 12:30:00,30.93,30.94,30.87,30.88,21600.0,18.4579,18.4638,18.422,18.428,21600.0
2011-06-16 12:40:00,30.88,30.89,30.85,30.87,28650.0,18.428,18.434,18.4101,18.422,28650.0
2011-06-16 12:50:00,30.86,30.88,30.85,30.85,48900.0,18.4161,18.428,18.4101,18.4101,48900.0
2011-06-16 13:00:00,30.85,30.85,30.79,30.81,34200.0,18.4101,18.4101,18.3743,18.3862,34200.0
2011-06-16 13:10:00,30.81,30.87,30.79,30.87,44700.0,18.3862,18.422,18.3743,18.422,44700.0
2011-06-16 13:20:00,30.88,30.89,30.83,30.83,51000.0,18.428,18.434,18.3982,18.3982,51000.0
2011-06-16 13:30:00,30.83,30.83,30.72,30.72,30450.0,18.3982,18.3982,18.3325,18.3325,30450.0
2011-06-16 13:40:00,30.72,30.74,30.67,30.7,45150.0,18.3325,18.3445,18.3027,18.3206,45150.0
2011-06-16 13:50:00,30.7,30.71,30.61,30.62,79800.0,18.3206,18.3266,18.2669,18.2729,79800.0
2011-06-16 14:00:00,30.62,30.65,30.59,30.63,105150.0,18.2729,18.2908,18.255,18.2788,105150.0
2011-06-16 14:10:00,30.62,30.63,30.51,30.54,75900.0,18.2729,18.2788,18.2072,18.2251,75900.0
2011-06-16 14:20:00,30.53,30.58,30.5,30.55,58350.0,18.2191,18.249,18.2012,18.2311,58350.0
2011-06-16 14:30:00,30.55,30.58,30.46,30.47,72300.0,18.2311,18.249,18.1774,18.1833,72300.0
2011-06-16 14:40:00,30.47,30.52,30.38,30.43,155400.0,18.1833,18.2132,18.1296,18.1595,155400.0
2011-06-16 14:50:00,30.43,30.59,30.42,30.55,121050.0,18.1595,18.255,18.1535,18.2311,121050.0
2011-06-16 15:00:00,30.55,30.65,30.53,30.63,95550.0,18.2311,18.2908,18.2191,18.2788,95550.0
2011-06-16 15:10:00,30.63,30.65,30.57,30.58,84750.0,18.2788,18.2908,18.243,18.249,84750.0
2011-06-16 15:20:00,30.58,30.65,30.58,30.63,103200.0,18.249,18.2908,18.249,18.2788,103200.0
2011-06-16 15:30:00,30.63,30.78,30.61,30.75,188700.0,18.2788,18.3683,18.2669,18.3504,188700.0
2011-06-16 15:40:00,30.75,30.75,30.65,30.68,145050.0,18.3504,18.3504,18.2908,18.3087,145050.0
2011-06-16 15:50:00,30.69,30.76,30.68,30.75,231900.0,18.3146,18.3564,18.3087,18.3504,231900.0
2011-06-17 09:30:00,31.29,31.29,31.04,31.05,1025100.0,18.6727,18.6727,18.5235,18.5295,1025100.0
2011-06-17 09:40:00,31.04,31.1,30.97,30.98,96900.0,18.5235,18.5593,18.4817,18.4877,96900.0
2011-06-17 09:50:00,30.98,31.17,30.95,31.15,106050.0,18.4877,18.6011,18.4698,18.5891,106050.0
2011-06-17 10:00:00,31.15,31.41,31.15,31.38,245250.0,18.5891,18.7443,18.5891,18.7264,245250.0
2011-06-17 10:10:00,31.38,31.45,31.33,31.4,160950.0,18.7264,18.7682,18.6966,18.7383,160950.0
2011-06-17 10:20:00,31.4,31.43,31.27,31.33,167700.0,18.7383,18.7562,18.6608,18.6966,167700.0
2011-06-17 10:30:00,31.32,31.49,31.31,31.45,133800.0,18.6906,18.792,18.6846,18.7682,133800.0
2011-06-17 10:40:00,31.45,31.61,31.45,31.61,123150.0,18.7682,18.8637,18.7682,18.8637,123150.0
2011-06-17 10:50:00,31.61,31.63,31.55,31.59,111450.0,18.8637,18.8756,18.8278,18.8517,111450.0
2011-06-17 11:00:00,31.59,31.65,31.56,31.61,185550.0,18.8517,18.8875,18.8338,18.8637,185550.0
2011-06-17 11:10:00,31.61,31.69,31.61,31.67,93450.0,18.8637,18.9114,18.8637,18.8995,93450.0
2011-06-17 11:20:00,31.67,31.77,31.63,31.76,110550.0,18.8995,18.9591,18.8756,18.9532,110550.0
2011-06-17 11:30:00,31.76,31.91,31.73,31.91,324300.0,18.9532,19.0427,18.9353,19.0427,324300.0
2011-06-17 11:40:00,31.91,32.11,31.91,31.97,326100.0,19.0427,19.162,19.0427,19.0785,326100.0
2011-06-17 11:50:00,31.97,31.98,31.85,31.87,93600.0,19.0785,19.0845,19.0069,19.0188,93600.0
2011-06-17 12:00:00,31.87,31.87,31.77,31.78,133650.0,19.0188,19.0188,18.9591,18.9651,133650.0
2011-06-17 12:10:00,31.78,31.85,31.76,31.81,115950.0,18.9651,19.0069,18.9532,18.983,115950.0
2011-06-17 12:20:00,31.81,31.81,31.75,31.77,78000.0,18.983,18.983,18.9472,18.9591,78000.0
2011-06-17 12:30:00,31.77,31.83,31.7,31.83,56250.0,18.9591,18.9949,18.9174,18.9949,56250.0
2011-06-17 12:40:00,31.83,31.83,31.75,31.77,85200.0,18.9949,18.9949,18.9472,18.9591,85200.0
2011-06-17 12:50:00,31.77,31.77,31.65,31.71,89400.0,18.9591,18.9591,18.8875,18.9233,89400.0
2011-06-17 13:00:00,31.71,31.77,31.65,31.75,89400.0,18.9233,18.9591,18.8875,18.9472,89400.0
2011-06-17 13:10:00,31.75,31.75,31.62,31.63,51750.0,18.9472,18.9472,18.8696,18.8756,51750.0
2011-06-17 13:20:00,31.63,31.73,31.61,31.72,83100.0,18.8756,18.9353,18.8637,18.9293,83100.0
2011-06-17 13:30:00,31.72,31.81,31.72,31.81,103200.0,18.9293,18.983,18.9293,18.983,103200.0
2011-06-17 13:40:00,31.8,31.8,31.71,31.75,88800.0,18.977,18.977,18.9233,18.9472,88800.0
2011-06-17 13:50:00,31.75,31.75,31.65,31.72,106800.0,18.9472,18.9472,18.8875,18.9293,106800.0
2011-06-17 14:00:00,31.71,31.77,31.68,31.71,107100.0,18.9233,18.9591,18.9054,18.9233,107100.0
2011-06-17 14:10:00,31.71,31.83,31.7,31.82,114150.0,18.9233,18.9949,18.9174,18.989,114150.0
2011-06-17 14:20:00,31.81,31.93,31.8,31.93,101100.0,18.983,19.0546,18.977,19.0546,101100.0
2011-06-17 14:30:00,31.93,31.97,31.89,31.97,148650.0,19.0546,19.0785,19.0307,19.0785,148650.0
2011-06-17 14:40:00,31.97,31.97,31.86,31.9,149400.0,19.0785,19.0785,19.0128,19.0367,149400.0
2011-06-17 14:50:00,31.9,31.99,31.87,31.97,134850.0,19.0367,19.0904,19.0188,19.0785,134850.0
2011-06-17 15:00:00,31.98,32.01,31.93,31.95,258900.0,19.0845,19.1024,19.0546,19.0666,258900.0
2011-06-17 15:10:00,31.95,31.98,31.82,31.86,299100.0,19.0666,19.0845,18.989,19.0128,299100.0
2011-06-17 15:20:00,31.87,31.89,31.81,31.87,175800.0,19.0188,19.0307,18.983,19.0188,175800.0
2011-06-17 15:30:00,31.88,31.91,31.83,31.85,241800.0,19.0248,19.0427,18.9949,19.0069,241800.0
2011-06-17 15:40:00,31.86,31.91,31.83,31.88,325350.0,19.0128,19.0427,18.9949,19.0248,325350.0
2011-06-17 15:50:00,31.87,31.88,31.77,31.8,604500.0,19.0188,19.0248,18.9591,18.977,604500.0
2011-06-20 09:30:00,31.62,31.9,31.62,31.64,168300.0,18.8696,19.0367,18.8696,18.8816,168300.0
2011-06-20 09:40:00,31.66,31.85,31.65,31.85,64650.0,18.8935,19.0069,18.8875,19.0069,64650.0
2011-06-20 09:50:00,31.85,31.9,31.83,31.89,60750.0,19.0069,19.0367,18.9949,19.0307,60750.0
2011-06-20 10:00:00,31.89,31.95,31.79,31.81,70500.0,19.0307,19.0666,18.9711,18.983,70500.0
2011-06-20 10:10:00,31.81,31.83,31.72,31.81,86850.0,18.983,18.9949,18.9293,18.983,86850.0
2011-06-20 10:20:00,31.82,31.85,31.71,31.83,56550.0,18.989,19.0069,18.9233,18.9949,56550.0
2011-06-20 10:30:00,31.83,31.91,31.83,31.9,40500.0,18.9949,19.0427,18.9949,19.0367,40500.0
2011-06-20 10:40:00,31.89,31.97,31.89,31.96,74400.0,19.0307,19.0785,19.0307,19.0725,74400.0
2011-06-20 10:50:00,31.95,31.96,31.84,31.86,42000.0,19.0666,19.0725,19.0009,19.0128,42000.0
2011-06-20 11:00:00,31.85,31.85,31.79,31.79,41850.0,19.0069,19.0069,18.9711,18.9711,41850.0
2011-06-20 11:10:00,31.78,31.85,31.77,31.81,45450.0,18.9651,19.0069,18.9591,18.983,45450.0
2011-06-20 11:20:00,31.81,31.94,31.81,31.92,59100.0,18.983,19.0606,18.983,19.0486,59100.0
2011-06-20 11:30:00,31.91,31.95,31.85,31.88,44700.0,19.0427,19.0666,19.0069,19.0248,44700.0
2011-06-20 11:40:00,31.89,32.04,31.89,32.0,90750.0,19.0307,19.1203,19.0307,19.0964,90750.0
2011-06-20 11:50:00,32.0,32.03,31.95,32.02,38100.0,19.0964,19.1143,19.0666,19.1083,38100.0
2011-06-20 12:00:00,32.03,32.07,31.96,31.96,75450.0,19.1143,19.1382,19.0725,19.0725,75450.0
2011-06-20 12:10:00,31.96,31.97,31.94,31.95,47700.0,19.0725,19.0785,19.0606,19.0666,47700.0
2011-06-20 12:20:00,31.95,31.97,31.9,31.97,40200.0,19.0666,19.0785,19.0367,19.0785,40200.0
2011-06-20 12:30:00,31.96,31.97,31.93,31.95,31800.0,19.0725,19.0785,19.0546,19.0666,31800.0
2011-06-20 12:40:00,31.95,31.96,31.93,31.95,30000.0,19.0666,19.0725,19.0546,19.0666,30000.0
2011-06-20 12:50:00,31.95,31.97,31.89,31.91,33750.0,19.0666,19.0785,19.0307,19.0427,33750.0
2011-06-20 13:00:00,31.91,31.94,31.87,31.93,31050.0,19.0427,19.0606,19.0188,19.0546,31050.0
2011-06-20 13:10:00,31.94,31.95,31.89,31.93,37200.0,19.0606,19.0666,19.0307,19.0546,37200.0
2011-06-20 13:20:00,31.94,31.96,31.92,31.93,37200.0,19.0606,19.0725,19.0486,19.0546,37200.0
2011-06-20 13:30:00,31.93,31.95,31.91,31.91,34350.0,19.0546,19.0666,19.0427,19.0427,34350.0
2011-06-20 13:40:00,31.91,31.92,31.84,31.85,39300.0,19.0427,19.0486,19.0009,19.0069,39300.0
2011-06-20 13:50:00,31.86,31.89,31.83,31.85,36900.0,19.0128,19.0307,18.9949,19.0069,36900.0
2011-06-20 14:00:00,31.85,31.9,31.85,31.89,45900.0,19.0069,19.0367,19.0069,19.0307,45900.0
2011-06-20 14:10:00,31.89,31.9,31.85,31.9,50400.0,19.0307,19.0367,19.0069,19.0367,50400.0
2011-06-20 14:20:00,31.9,31.91,31.87,31.9,49050.0,19.0367,19.0427,19.0188,19.0367,49050.0
2011-06-20 14:30:00,31.91,31.96,31.88,31.96,75150.0,19.0427,19.0725,19.0248,19.0725,75150.0
2011-06-20 14:40:00,31.95,32.0,31.94,31.94,70800.0,19.0666,19.0964,19.0606,19.0606,70800.0
2011-06-20 14:50:00,31.94,31.99,31.93,31.97,62700.0,19.0606,19.0904,19.0546,19.0785,62700.0
2011-06-20 15:00:00,31.96,31.96,31.85,31.86,93300.0,19.0725,19.0725,19.0069,19.0128,93300.0
2011-06-20 15:10:00,31.85,31.85,31.79,31.8,125700.0,19.0069,19.0069,18.9711,18.977,125700.0
2011-06-20 15:20:00,31.79,31.85,31.77,31.83,106950.0,18.9711,19.0069,18.9591,18.9949,106950.0
2011-06-20 15:30:00,31.83,31.96,31.83,31.95,127800.0,18.9949,19.0725,18.9949,19.0666,127800.0
2011-06-20 15:40:00,31.95,32.0,31.93,31.95,142950.0,19.0666,19.0964,19.0546,19.0666,142950.0
2011-06-20 15:50:00,31.95,31.97,31.89,31.92,239700.0,19.0666,19.0785,19.0307,19.0486,239700.0
2011-06-21 09:30:00,32.06,32.21,31.97,32.08,150900.0,19.1322,19.2217,19.0785,19.1441,150900.0
2011-06-21 09:40:00,32.11,32.23,32.09,32.13,51000.0,19.162,19.2336,19.1501,19.174,51000.0
2011-06-21 09:50:00,32.13,32.31,32.11,32.29,63300.0,19.174,19.2814,19.162,19.2695,63300.0
2011-06-21 10:00:00,32.29,32.41,32.27,32.33,200550.0,19.2695,19.3411,19.2575,19.2933,200550.0
2011-06-21 10:10:00,32.33,32.39,32.31,32.35,123750.0,19.2933,19.3291,19.2814,19.3053,123750.0
2011-06-21 10:20:00,32.34,32.37,32.3,32.33,65700.0,19.2993,19.3172,19.2754,19.2933,65700.0
2011-06-21 10:30:00,32.33,32.33,32.21,32.23,49650.0,19.2933,19.2933,19.2217,19.2336,49650.0
2011-06-21 10:40:00,32.23,32.35,32.23,32.33,50550.0,19.2336,19.3053,19.2336,19.2933,50550.0
2011-06-21 10:50:00,32.33,32.33,32.26,32.29,30750.0,19.2933,19.2933,19.2515,19.2695,30750.0
2011-06-21 11:00:00,32.29,32.49,32.27,32.47,134700.0,19.2695,19.3888,19.2575,19.3769,134700.0
2011-06-21 11:10:00,32.46,32.47,32.39,32.42,90300.0,19.3709,19.3769,19.3291,19.347,90300.0
2011-06-21 11:20:00,32.43,32.47,32.39,32.42,113250.0,19.353,19.3769,19.3291,19.347,113250.0
2011-06-21 11:30:00,32.42,32.47,32.41,32.47,74550.0,19.347,19.3769,19.3411,19.3769,74550.0
2011-06-21 11:40:00,32.47,32.47,32.41,32.43,67800.0,19.3769,19.3769,19.3411,19.353,67800.0
2011-06-21 11:50:00,32.43,32.43,32.35,32.37,54450.0,19.353,19.353,19.3053,19.3172,54450.0
2011-06-21 12:00:00,32.37,32.4,32.34,32.4,54900.0,19.3172,19.3351,19.2993,19.3351,54900.0
2011-06-21 12:10:00,32.39,32.43,32.36,32.4,40200.0,19.3291,19.353,19.3112,19.3351,40200.0
2011-06-21 12:20:00,32.4,32.46,32.4,32.43,39000.0,19.3351,19.3709,19.3351,19.353,39000.0
2011-06-21 12:30:00,32.43,32.45,32.41,32.42,43350.0,19.353,19.3649,19.3411,19.347,43350.0
2011-06-21 12:40:00,32.42,32.45,32.39,32.45,46650.0,19.347,19.3649,19.3291,19.3649,46650.0
2011-06-21 12:50:00,32.45,32.46,32.4,32.43,21150.0,19.3649,19.3709,19.3351,19.353,21150.0
2011-06-21 13:00:00,32.42,32.43,32.39,32.39,25200.0,19.347,19.353,19.3291,19.3291,25200.0
2011-06-21 13:10:00,32.39,32.41,32.35,32.37,45150.0,19.3291,19.3411,19.3053,19.3172,45150.0
2011-06-21 13:20:00,32.37,32.41,32.35,32.36,35550.0,19.3172,19.3411,19.3053,19.3112,35550.0
2011-06-21 13:30:00,32.36,32.39,32.35,32.36,31500.0,19.3112,19.3291,19.3053,19.3112,31500.0
2011-06-21 13:40:00,32.35,32.39,32.34,32.39,35400.0,19.3053,19.3291,19.2993,19.3291,35400.0
2011-06-21 13:50:00,32.39,32.41,32.37,32.37,41100.0,19.3291,19.3411,19.3172,19.3172,41100.0
2011-06-21 14:00:00,32.37,32.39,32.35,32.37,73650.0,19.3172,19.3291,19.3053,19.3172,73650.0
2011-06-21 14:10:00,32.37,32.42,32.37,32.4,77100.0,19.3172,19.347,19.3172,19.3351,77100.0
2011-06-21 14:20:00,32.41,32.51,32.41,32.48,57600.0,19.3411,19.4007,19.3411,19.3828,57600.0
2011-06-21 14:30:00,32.48,32.59,32.47,32.57,82050.0,19.3828,19.4485,19.3769,19.4365,82050.0
2011-06-21 14:40:00,32.57,32.59,32.53,32.59,54600.0,19.4365,19.4485,19.4127,19.4485,54600.0
2011-06-21 14:50:00,32.59,32.62,32.56,32.58,63000.0,19.4485,19.4664,19.4306,19.4425,63000.0
2011-06-21 15:00:00,32.59,32.63,32.53,32.61,101400.0,19.4485,19.4724,19.4127,19.4604,101400.0
2011-06-21 15:10:00,32.59,32.6,32.55,32.56,101850.0,19.4485,19.4544,19.4246,19.4306,101850.0
2011-06-21 15:20:00,32.56,32.59,32.55,32.56,105000.0,19.4306,19.4485,19.4246,19.4306,105000.0
2011-06-21 15:30:00,32.56,32.61,32.55,32.59,118950.0,19.4306,19.4604,19.4246,19.4485,118950.0
2011-06-21 15:40:00,32.59,32.62,32.55,32.61,239550.0,19.4485,19.4664,19.4246,19.4604,239550.0
2011-06-21 15:50:00,32.61,32.63,32.59,32.63,285450.0,19.4604,19.4724,19.4485,19.4724,285450.0
2011-06-22 09:30:00,32.56,32.67,32.52,32.59,66600.0,19.4306,19.4962,19.4067,19.4485,66600.0
2011-06-22 09:40:00,32.59,32.74,32.54,32.7,64950.0,19.4485,19.538,19.4186,19.5141,64950.0
2011-06-22 09:50:00,32.69,32.69,32.6,32.63,92100.0,19.5082,19.5082,19.4544,19.4724,92100.0
2011-06-22 10:00:00,32.64,32.67,32.56,32.63,73500.0,19.4783,19.4962,19.4306,19.4724,73500.0
2011-06-22 10:10:00,32.63,32.63,32.51,32.58,36150.0,19.4724,19.4724,19.4007,19.4425,36150.0
2011-06-22 10:20:00,32.57,32.67,32.57,32.63,22650.0,19.4365,19.4962,19.4365,19.4724,22650.0
2011-06-22 10:30:00,32.63,32.65,32.61,32.63,27300.0,19.4724,19.4843,19.4604,19.4724,27300.0
2011-06-22 10:40:00,32.64,32.68,32.62,32.65,27000.0,19.4783,19.5022,19.4664,19.4843,27000.0
2011-06-22 10:50:00,32.67,32.74,32.64,32.73,57300.0,19.4962,19.538,19.4783,19.532,57300.0
2011-06-22 11:00:00,32.74,32.76,32.67,32.69,55950.0,19.538,19.5499,19.4962,19.5082,55950.0
2011-06-22 11:10:00,32.7,32.72,32.67,32.72,21900.0,19.5141,19.5261,19.4962,19.5261,21900.0
2011-06-22 11:20:00,32.72,32.75,32.68,32.7,38250.0,19.5261,19.544,19.5022,19.5141,38250.0
2011-06-22 11:30:00,32.7,32.72,32.66,32.68,50550.0,19.5141,19.5261,19.4903,19.5022,50550.0
2011-06-22 11:40:00,32.68,32.71,32.63,32.68,54450.0,19.5022,19.5201,19.4724,19.5022,54450.0
2011-06-22 11:50:00,32.67,32.72,32.67,32.68,27450.0,19.4962,19.5261,19.4962,19.5022,27450.0
2011-06-22 12:00:00,32.69,32.7,32.63,32.7,30150.0,19.5082,19.5141,19.4724,19.5141,30150.0
2011-06-22 12:10:00,32.7,32.75,32.67,32.68,26850.0,19.5141,19.544,19.4962,19.5022,26850.0
2011-06-22 12:20:00,32.67,32.72,32.66,32.72,25800.0,19.4962,19.5261,19.4903,19.5261,25800.0
2011-06-22 12:30:00,32.71,32.71,32.59,32.68,57600.0,19.5201,19.5201,19.4485,19.5022,57600.0
2011-06-22 12:40:00,32.67,32.75,32.66,32.75,49350.0,19.4962,19.544,19.4903,19.544,49350.0
2011-06-22 12:50:00,32.75,32.77,32.72,32.74,22350.0,19.544,19.5559,19.5261,19.538,22350.0
2011-06-22 13:00:00,32.74,32.74,32.71,32.73,25950.0,19.538,19.538,19.5201,19.532,25950.0
2011-06-22 13:10:00,32.73,32.74,32.7,32.73,31350.0,19.532,19.538,19.5141,19.532,31350.0
2011-06-22 13:20:00,32.72,32.74,32.67,32.71,41550.0,19.5261,19.538,19.4962,19.5201,41550.0
2011-06-22 13:30:00,32.71,32.73,32.7,32.71,24600.0,19.5201,19.532,19.5141,19.5201,24600.0
2011-06-22 13:40:00,32.71,32.73,32.69,32.73,31050.0,19.5201,19.532,19.5082,19.532,31050.0
2011-06-22 13:50:00,32.73,32.74,32.68,32.72,85950.0,19.532,19.538,19.5022,19.5261,85950.0
2011-06-22 14:00:00,32.72,32.73,32.65,32.71,125100.0,19.5261,19.532,19.4843,19.5201,125100.0
2011-06-22 14:10:00,32.71,32.73,32.69,32.73,62850.0,19.5201,19.532,19.5082,19.532,62850.0
2011-06-22 14:20:00,32.73,32.77,32.71,32.73,72000.0,19.532,19.5559,19.5201,19.532,72000.0
2011-06-22 14:30:00,32.73,32.77,32.73,32.77,99300.0,19.532,19.5559,19.532,19.5559,99300.0
2011-06-22 14:40:00,32.77,32.77,32.7,32.73,94650.0,19.5559,19.5559,19.5141,19.532,94650.0
2011-06-22 14:50:00,32.74,32.74,32.63,32.66,51750.0,19.538,19.538,19.4724,19.4903,51750.0
2011-06-22 15:00:00,32.67,32.7,32.62,32.7,96000.0,19.4962,19.5141,19.4664,19.5141,96000.0
2011-06-22 15:10:00,32.7,32.72,32.67,32.71,77700.0,19.5141,19.5261,19.4962,19.5201,77700.0
2011-06-22 15:20:00,32.71,32.74,32.66,32.69,79350.0,19.5201,19.538,19.4903,19.5082,79350.0
2011-06-22 15:30:00,32.69,32.69,32.57,32.59,141300.0,19.5082,19.5082,19.4365,19.4485,141300.0
2011-06-22 15:40:00,32.59,32.59,32.47,32.49,225600.0,19.4485,19.4485,19.3769,19.3888,225600.0
2011-06-22 15:50:00,32.5,32.54,32.42,32.46,285600.0,19.3948,19.4186,19.347,19.3709,285600.0
2011-06-23 09:30:00,31.99,32.01,31.77,31.9,109650.0,19.0904,19.1024,18.9591,19.0367,109650.0
2011-06-23 09:40:00,31.92,32.0,31.87,31.95,95550.0,19.0486,19.0964,19.0188,19.0666,95550.0
2011-06-23 09:50:00,31.95,31.95,31.7,31.82,70050.0,19.0666,19.0666,18.9174,18.989,70050.0
2011-06-23 10:00:00,31.86,31.99,31.81,31.99,89550.0,19.0128,19.0904,18.983,19.0904,89550.0
2011-06-23 10:10:00,31.99,32.11,31.97,31.97,63000.0,19.0904,19.162,19.0785,19.0785,63000.0
2011-06-23 10:20:00,31.97,32.02,31.89,31.99,95550.0,19.0785,19.1083,19.0307,19.0904,95550.0
2011-06-23 10:30:00,31.98,32.03,31.83,31.91,94950.0,19.0845,19.1143,18.9949,19.0427,94950.0
2011-06-23 10:40:00,31.91,31.95,31.79,31.82,55500.0,19.0427,19.0666,18.9711,18.989,55500.0
2011-06-23 10:50:00,31.82,31.92,31.76,31.91,37200.0,18.989,19.0486,18.9532,19.0427,37200.0
2011-06-23 11:00:00,31.93,31.93,31.86,31.93,28350.0,19.0546,19.0546,19.0128,19.0546,28350.0
2011-06-23 11:10:00,31.93,31.93,31.84,31.89,65400.0,19.0546,19.0546,19.0009,19.0307,65400.0
2011-06-23 11:20:00,31.89,32.03,31.89,32.03,25350.0,19.0307,19.1143,19.0307,19.1143,25350.0
2011-06-23 11:30:00,32.03,32.13,32.01,32.1,41250.0,19.1143,19.174,19.1024,19.1561,41250.0
2011-06-23 11:40:00,32.1,32.15,32.09,32.12,27900.0,19.1561,19.1859,19.1501,19.168,27900.0
2011-06-23 11:50:00,32.11,32.21,32.1,32.2,33600.0,19.162,19.2217,19.1561,19.2157,33600.0
2011-06-23 12:00:00,32.2,32.27,32.18,32.25,46500.0,19.2157,19.2575,19.2038,19.2456,46500.0
2011-06-23 12:10:00,32.25,32.27,32.19,32.19,47850.0,19.2456,19.2575,19.2098,19.2098,47850.0
2011-06-23 12:20:00,32.2,32.23,32.15,32.18,35100.0,19.2157,19.2336,19.1859,19.2038,35100.0
2011-06-23 12:30:00,32.17,32.21,32.15,32.2,28350.0,19.1978,19.2217,19.1859,19.2157,28350.0
2011-06-23 12:40:00,32.2,32.29,32.19,32.27,130800.0,19.2157,19.2695,19.2098,19.2575,130800.0
2011-06-23 12:50:00,32.28,32.42,32.28,32.41,69600.0,19.2635,19.347,19.2635,19.3411,69600.0
2011-06-23 13:00:00,32.42,32.51,32.39,32.48,206250.0,19.347,19.4007,19.3291,19.3828,206250.0
2011-06-23 13:10:00,32.47,32.51,32.38,32.39,60750.0,19.3769,19.4007,19.3232,19.3291,60750.0
2011-06-23 13:20:00,32.39,32.39,32.35,32.37,98400.0,19.3291,19.3291,19.3053,19.3172,98400.0
2011-06-23 13:30:00,32.37,32.48,32.36,32.41,108750.0,19.3172,19.3828,19.3112,19.3411,108750.0
2011-06-23 13:40:00,32.41,32.41,32.35,32.35,38550.0,19.3411,19.3411,19.3053,19.3053,38550.0
2011-06-23 13:50:00,32.35,32.36,32.3,32.36,42450.0,19.3053,19.3112,19.2754,19.3112,42450.0
2011-06-23 14:00:00,32.35,32.36,32.23,32.26,85350.0,19.3053,19.3112,19.2336,19.2515,85350.0
2011-06-23 14:10:00,32.27,32.3,32.2,32.23,76950.0,19.2575,19.2754,19.2157,19.2336,76950.0
2011-06-23 14:20:00,32.24,32.33,32.22,32.31,73500.0,19.2396,19.2933,19.2277,19.2814,73500.0
2011-06-23 14:30:00,32.31,32.34,32.24,32.24,88050.0,19.2814,19.2993,19.2396,19.2396,88050.0
2011-06-23 14:40:00,32.24,32.27,32.2,32.23,67500.0,19.2396,19.2575,19.2157,19.2336,67500.0
2011-06-23 14:50:00,32.23,32.62,32.22,32.62,137400.0,19.2336,19.4664,19.2277,19.4664,137400.0
2011-06-23 15:00:00,32.62,32.72,32.46,32.67,311850.0,19.4664,19.5261,19.3709,19.4962,311850.0
2011-06-23 15:10:00,32.67,32.85,32.61,32.81,224100.0,19.4962,19.6036,19.4604,19.5798,224100.0
2011-06-23 15:20:00,32.79,32.85,32.73,32.75,197850.0,19.5678,19.6036,19.532,19.544,197850.0
2011-06-23 15:30:00,32.76,32.77,32.53,32.54,451800.0,19.5499,19.5559,19.4127,19.4186,451800.0
2011-06-23 15:40:00,32.54,32.67,32.54,32.66,287550.0,19.4186,19.4962,19.4186,19.4903,287550.0
2011-06-23 15:50:00,32.65,32.78,32.65,32.73,309900.0,19.4843,19.5619,19.4843,19.532,309900.0
2011-06-24 09:30:00,32.74,32.93,32.71,32.83,270000.0,19.538,19.6514,19.5201,19.5917,270000.0
2011-06-24 09:40:00,32.83,32.87,32.59,32.65,76800.0,19.5917,19.6156,19.4485,19.4843,76800.0
2011-06-24 09:50:00,32.65,32.74,32.55,32.68,60750.0,19.4843,19.538,19.4246,19.5022,60750.0
2011-06-24 10:00:00,32.68,32.73,32.46,32.5,76050.0,19.5022,19.532,19.3709,19.3948,76050.0
2011-06-24 10:10:00,32.51,32.54,32.29,32.35,88050.0,19.4007,19.4186,19.2695,19.3053,88050.0
2011-06-24 10:20:00,32.35,32.42,32.27,32.31,66900.0,19.3053,19.347,19.2575,19.2814,66900.0
2011-06-24 10:30:00,32.31,32.49,32.27,32.43,98250.0,19.2814,19.3888,19.2575,19.353,98250.0
2011-06-24 10:40:00,32.42,32.47,32.28,32.29,51600.0,19.347,19.3769,19.2635,19.2695,51600.0
2011-06-24 10:50:00,32.28,32.42,32.23,32.42,56850.0,19.2635,19.347,19.2336,19.347,56850.0
2011-06-24 11:00:00,32.42,32.48,32.39,32.45,47550.0,19.347,19.3828,19.3291,19.3649,47550.0
2011-06-24 11:10:00,32.45,32.5,32.35,32.49,62850.0,19.3649,19.3948,19.3053,19.3888,62850.0
2011-06-24 11:20:00,32.49,32.53,32.43,32.52,64050.0,19.3888,19.4127,19.353,19.4067,64050.0
2011-06-24 11:30:00,32.52,32.53,32.46,32.48,51750.0,19.4067,19.4127,19.3709,19.3828,51750.0
2011-06-24 11:40:00,32.48,32.52,32.45,32.49,29550.0,19.3828,19.4067,19.3649,19.3888,29550.0
2011-06-24 11:50:00,32.48,32.48,32.39,32.41,22200.0,19.3828,19.3828,19.3291,19.3411,22200.0
2011-06-24 12:00:00,32.41,32.47,32.38,32.4,51450.0,19.3411,19.3769,19.3232,19.3351,51450.0
2011-06-24 12:10:00,32.39,32.41,32.37,32.4,30450.0,19.3291,19.3411,19.3172,19.3351,30450.0
2011-06-24 12:20:00,32.39,32.47,32.39,32.45,51750.0,19.3291,19.3769,19.3291,19.3649,51750.0
2011-06-24 12:30:00,32.45,32.5,32.43,32.47,23100.0,19.3649,19.3948,19.353,19.3769,23100.0
2011-06-24 12:40:00,32.47,32.48,32.35,32.37,37800.0,19.3769,19.3828,19.3053,19.3172,37800.0
2011-06-24 12:50:00,32.36,32.41,32.31,32.41,48600.0,19.3112,19.3411,19.2814,19.3411,48600.0
2011-06-24 13:00:00,32.41,32.41,32.33,32.38,34200.0,19.3411,19.3411,19.2933,19.3232,34200.0
2011-06-24 13:10:00,32.38,32.43,32.35,32.37,30150.0,19.3232,19.353,19.3053,19.3172,30150.0
2011-06-24 13:20:00,32.37,32.46,32.36,32.45,44400.0,19.3172,19.3709,19.3112,19.3649,44400.0
2011-06-24 13:30:00,32.45,32.45,32.37,32.42,51300.0,19.3649,19.3649,19.3172,19.347,51300.0
2011-06-24 13:40:00,32.42,32.43,32.35,32.37,62550.0,19.347,19.353,19.3053,19.3172,62550.0
2011-06-24 13:50:00,32.37,32.4,32.32,32.35,43650.0,19.3172,19.3351,19.2874,19.3053,43650.0
2011-06-24 14:00:00,32.35,32.37,32.27,32.27,42750.0,19.3053,19.3172,19.2575,19.2575,42750.0
2011-06-24 14:10:00,32.27,32.31,32.25,32.31,48900.0,19.2575,19.2814,19.2456,19.2814,48900.0
2011-06-24 14:20:00,32.31,32.36,32.27,32.36,57750.0,19.2814,19.3112,19.2575,19.3112,57750.0
2011-06-24 14:30:00,32.36,32.39,32.29,32.32,51900.0,19.3112,19.3291,19.2695,19.2874,51900.0
2011-06-24 14:40:00,32.33,32.43,32.32,32.37,63900.0,19.2933,19.353,19.2874,19.3172,63900.0
2011-06-24 14:50:00,32.37,32.45,32.35,32.38,62850.0,19.3172,19.3649,19.3053,19.3232,62850.0
2011-06-24 15:00:00,32.37,32.39,32.28,32.31,61200.0,19.3172,19.3291,19.2635,19.2814,61200.0
2011-06-24 15:10:00,32.31,32.36,32.29,32.34,56250.0,19.2814,19.3112,19.2695,19.2993,56250.0
2011-06-24 15:20:00,32.34,32.34,32.25,32.25,93600.0,19.2993,19.2993,19.2456,19.2456,93600.0
2011-06-24 15:30:00,32.26,32.4,32.25,32.35,123600.0,19.2515,19.3351,19.2456,19.3053,123600.0
2011-06-24 15:40:00,32.34,32.37,32.26,32.3,199800.0,19.2993,19.3172,19.2515,19.2754,199800.0
2011-06-24 15:50:00,32.29,32.34,32.25,32.31,208800.0,19.2695,19.2993,19.2456,19.2814,208800.0
2011-06-27 09:30:00,32.16,32.28,31.86,31.87,129900.0,19.1919,19.2635,19.0128,19.0188,129900.0
2011-06-27 09:40:00,31.86,32.25,31.81,32.25,42750.0,19.0128,19.2456,18.983,19.2456,42750.0
2011-06-27 09:50:00,32.25,32.37,32.25,32.27,29250.0,19.2456,19.3172,19.2456,19.2575,29250.0
2011-06-27 10:00:00,32.27,32.3,32.19,32.24,35850.0,19.2575,19.2754,19.2098,19.2396,35850.0
2011-06-27 10:10:00,32.23,32.29,32.17,32.27,76650.0,19.2336,19.2695,19.1978,19.2575,76650.0
2011-06-27 10:20:00,32.27,32.45,32.23,32.45,45600.0,19.2575,19.3649,19.2336,19.3649,45600.0
2011-06-27 10:30:00,32.46,32.49,32.39,32.41,50700.0,19.3709,19.3888,19.3291,19.3411,50700.0
2011-06-27 10:40:00,32.41,32.51,32.41,32.47,46800.0,19.3411,19.4007,19.3411,19.3769,46800.0
2011-06-27 10:50:00,32.47,32.5,32.41,32.45,35250.0,19.3769,19.3948,19.3411,19.3649,35250.0
2011-06-27 11:00:00,32.46,32.51,32.43,32.45,108450.0,19.3709,19.4007,19.353,19.3649,108450.0
2011-06-27 11:10:00,32.46,32.49,32.44,32.47,52950.0,19.3709,19.3888,19.359,19.3769,52950.0
2011-06-27 11:20:00,32.47,32.49,32.45,32.47,53100.0,19.3769,19.3888,19.3649,19.3769,53100.0
2011-06-27 11:30:00,32.47,32.53,32.46,32.51,44700.0,19.3769,19.4127,19.3709,19.4007,44700.0
2011-06-27 11:40:00,32.51,32.54,32.47,32.53,46200.0,19.4007,19.4186,19.3769,19.4127,46200.0
2011-06-27 11:50:00,32.53,32.59,32.5,32.57,127200.0,19.4127,19.4485,19.3948,19.4365,127200.0
2011-06-27 12:00:00,32.58,32.63,32.56,32.58,32100.0,19.4425,19.4724,19.4306,19.4425,32100.0
2011-06-27 12:10:00,32.57,32.59,32.53,32.54,11250.0,19.4365,19.4485,19.4127,19.4186,11250.0
2011-06-27 12:20:00,32.54,32.55,32.51,32.53,27900.0,19.4186,19.4246,19.4007,19.4127,27900.0
2011-06-27 12:30:00,32.53,32.55,32.5,32.51,19500.0,19.4127,19.4246,19.3948,19.4007,19500.0
2011-06-27 12:40:00,32.49,32.53,32.49,32.51,13200.0,19.3888,19.4127,19.3888,19.4007,13200.0
2011-06-27 12:50:00,32.52,32.53,32.47,32.49,18450.0,19.4067,19.4127,19.3769,19.3888,18450.0
2011-06-27 13:00:00,32.49,32.53,32.49,32.5,27000.0,19.3888,19.4127,19.3888,19.3948,27000.0
2011-06-27 13:10:00,32.5,32.54,32.49,32.52,11700.0,19.3948,19.4186,19.3888,19.4067,11700.0
2011-06-27 13:20:00,32.52,32.52,32.47,32.49,66900.0,19.4067,19.4067,19.3769,19.3888,66900.0
2011-06-27 13:30:00,32.49,32.54,32.48,32.51,63900.0,19.3888,19.4186,19.3828,19.4007,63900.0
2011-06-27 13:40:00,32.51,32.53,32.49,32.5,23700.0,19.4007,19.4127,19.3888,19.3948,23700.0
2011-06-27 13:50:00,32.51,32.58,32.5,32.53,24450.0,19.4007,19.4425,19.3948,19.4127,24450.0
2011-06-27 14:00:00,32.55,32.69,32.55,32.69,48750.0,19.4246,19.5082,19.4246,19.5082,48750.0
2011-06-27 14:10:00,32.69,32.73,32.66,32.7,31050.0,19.5082,19.532,19.4903,19.5141,31050.0
2011-06-27 14:20:00,32.69,32.72,32.66,32.7,22350.0,19.5082,19.5261,19.4903,19.5141,22350.0
2011-06-27 14:30:00,32.7,32.75,32.69,32.73,18450.0,19.5141,19.544,19.5082,19.532,18450.0
2011-06-27 14:40:00,32.75,32.77,32.71,32.72,28050.0,19.544,19.5559,19.5201,19.5261,28050.0
2011-06-27 14:50:00,32.73,32.73,32.7,32.71,32850.0,19.532,19.532,19.5141,19.5201,32850.0
2011-06-27 15:00:00,32.71,32.73,32.68,32.68,20400.0,19.5201,19.532,19.5022,19.5022,20400.0
2011-06-27 15:10:00,32.69,32.7,32.65,32.66,56250.0,19.5082,19.5141,19.4843,19.4903,56250.0
2011-06-27 15:20:00,32.67,32.71,32.63,32.63,75750.0,19.4962,19.5201,19.4724,19.4724,75750.0
2011-06-27 15:30:00,32.63,32.68,32.63,32.63,62850.0,19.4724,19.5022,19.4724,19.4724,62850.0
2011-06-27 15:40:00,32.63,32.67,32.61,32.64,102000.0,19.4724,19.4962,19.4604,19.4783,102000.0
2011-06-27 15:50:00,32.64,32.65,32.59,32.61,179100.0,19.4783,19.4843,19.4485,19.4604,179100.0
2011-06-28 09:30:00,32.77,32.89,32.63,32.89,54600.0,19.5559,19.6275,19.4724,19.6275,54600.0
2011-06-28 09:40:00,32.91,33.0,32.89,32.91,49050.0,19.6394,19.6932,19.6275,19.6394,49050.0
2011-06-28 09:50:00,32.92,32.95,32.81,32.85,56850.0,19.6454,19.6633,19.5798,19.6036,56850.0
2011-06-28 10:00:00,32.85,33.0,32.82,32.99,96450.0,19.6036,19.6932,19.5857,19.6872,96450.0
2011-06-28 10:10:00,33.0,33.08,32.97,32.99,66000.0,19.6932,19.7409,19.6752,19.6872,66000.0
2011-06-28 10:20:00,32.99,32.99,32.9,32.95,51000.0,19.6872,19.6872,19.6335,19.6633,51000.0
2011-06-28 10:30:00,32.94,33.09,32.92,32.94,82950.0,19.6573,19.7469,19.6454,19.6573,82950.0
2011-06-28 10:40:00,32.94,33.02,32.94,32.95,17250.0,19.6573,19.7051,19.6573,19.6633,17250.0
2011-06-28 10:50:00,32.94,32.94,32.83,32.83,34950.0,19.6573,19.6573,19.5917,19.5917,34950.0
2011-06-28 11:00:00,32.83,32.88,32.8,32.88,22050.0,19.5917,19.6215,19.5738,19.6215,22050.0
2011-06-28 11:10:00,32.88,32.91,32.86,32.87,33300.0,19.6215,19.6394,19.6096,19.6156,33300.0
2011-06-28 11:20:00,32.87,32.93,32.86,32.89,26850.0,19.6156,19.6514,19.6096,19.6275,26850.0
2011-06-28 11:30:00,32.9,32.91,32.83,32.83,17400.0,19.6335,19.6394,19.5917,19.5917,17400.0
2011-06-28 11:40:00,32.83,32.94,32.83,32.91,21900.0,19.5917,19.6573,19.5917,19.6394,21900.0
2011-06-28 11:50:00,32.91,32.97,32.91,32.94,16950.0,19.6394,19.6752,19.6394,19.6573,16950.0
2011-06-28 12:00:00,32.94,32.99,32.89,32.99,88350.0,19.6573,19.6872,19.6275,19.6872,88350.0
2011-06-28 12:10:00,32.99,33.03,32.98,33.01,13800.0,19.6872,19.7111,19.6812,19.6991,13800.0
2011-06-28 12:20:00,33.0,33.01,32.96,32.97,18750.0,19.6932,19.6991,19.6693,19.6752,18750.0
2011-06-28 12:30:00,32.97,33.0,32.97,32.97,19350.0,19.6752,19.6932,19.6752,19.6752,19350.0
2011-06-28 12:40:00,32.97,32.99,32.94,32.96,17250.0,19.6752,19.6872,19.6573,19.6693,17250.0
2011-06-28 12:50:00,32.96,33.0,32.95,32.99,9750.0,19.6693,19.6932,19.6633,19.6872,9750.0
2011-06-28 13:00:00,32.98,33.05,32.98,33.02,31650.0,19.6812,19.723,19.6812,19.7051,31650.0
2011-06-28 13:10:00,33.02,33.05,33.02,33.05,8250.0,19.7051,19.723,19.7051,19.723,8250.0
2011-06-28 13:20:00,33.05,33.06,33.01,33.05,17250.0,19.723,19.729,19.6991,19.723,17250.0
2011-06-28 13:30:00,33.05,33.07,33.01,33.07,17700.0,19.723,19.7349,19.6991,19.7349,17700.0
2011-06-28 13:40:00,33.06,33.08,33.04,33.08,25950.0,19.729,19.7409,19.717,19.7409,25950.0
2011-06-28 13:50:00,33.08,33.1,33.05,33.09,23700.0,19.7409,19.7528,19.723,19.7469,23700.0
2011-06-28 14:00:00,33.09,33.11,33.04,33.06,32550.0,19.7469,19.7588,19.717,19.729,32550.0
2011-06-28 14:10:00,33.06,33.07,33.05,33.07,18000.0,19.729,19.7349,19.723,19.7349,18000.0
2011-06-28 14:20:00,33.09,33.12,33.05,33.1,62700.0,19.7469,19.7648,19.723,19.7528,62700.0
2011-06-28 14:30:00,33.1,33.1,33.06,33.09,122100.0,19.7528,19.7528,19.729,19.7469,122100.0
2011-06-28 14:40:00,33.09,33.09,33.05,33.07,69600.0,19.7469,19.7469,19.723,19.7349,69600.0
2011-06-28 14:50:00,33.08,33.09,33.03,33.04,76500.0,19.7409,19.7469,19.7111,19.717,76500.0
2011-06-28 15:00:00,33.05,33.07,33.04,33.05,76650.0,19.723,19.7349,19.717,19.723,76650.0
2011-06-28 15:10:00,33.06,33.07,33.03,33.03,66450.0,19.729,19.7349,19.7111,19.7111,66450.0
2011-06-28 15:20:00,33.03,33.05,32.99,33.03,101400.0,19.7111,19.723,19.6872,19.7111,101400.0
2011-06-28 15:30:00,33.02,33.06,33.01,33.06,86250.0,19.7051,19.729,19.6991,19.729,86250.0
2011-06-28 15:40:00,33.05,33.14,33.05,33.13,106950.0,19.723,19.7767,19.723,19.7707,106950.0
2011-06-28 15:50:00,33.13,33.17,33.11,33.16,310950.0,19.7707,19.7946,19.7588,19.7886,310950.0
2011-06-29 09:30:00,33.21,33.31,32.95,32.98,120150.0,19.8185,19.8781,19.6633,19.6812,120150.0
2011-06-29 09:40:00,32.97,32.97,32.85,32.93,52350.0,19.6752,19.6752,19.6036,19.6514,52350.0
2011-06-29 09:50:00,32.93,32.97,32.81,32.87,42600.0,19.6514,19.6752,19.5798,19.6156,42600.0
2011-06-29 10:00:00,32.88,32.95,32.75,32.82,71700.0,19.6215,19.6633,19.544,19.5857,71700.0
2011-06-29 10:10:00,32.82,32.97,32.82,32.93,37350.0,19.5857,19.6752,19.5857,19.6514,37350.0
2011-06-29 10:20:00,32.93,33.01,32.93,33.0,41850.0,19.6514,19.6991,19.6514,19.6932,41850.0
2011-06-29 10:30:00,33.0,33.01,32.91,32.95,70350.0,19.6932,19.6991,19.6394,19.6633,70350.0
2011-06-29 10:40:00,32.95,33.09,32.95,33.03,53250.0,19.6633,19.7469,19.6633,19.7111,53250.0
2011-06-29 10:50:00,33.02,33.11,32.99,33.11,67350.0,19.7051,19.7588,19.6872,19.7588,67350.0
2011-06-29 11:00:00,33.11,33.11,33.01,33.09,81000.0,19.7588,19.7588,19.6991,19.7469,81000.0
2011-06-29 11:10:00,33.09,33.13,33.06,33.09,43050.0,19.7469,19.7707,19.729,19.7469,43050.0
2011-06-29 11:20:00,33.08,33.14,33.04,33.07,211500.0,19.7409,19.7767,19.717,19.7349,211500.0
2011-06-29 11:30:00,33.06,33.07,32.98,33.03,126600.0,19.729,19.7349,19.6812,19.7111,126600.0
2011-06-29 11:40:00,33.04,33.05,33.03,33.04,95250.0,19.717,19.723,19.7111,19.717,95250.0
2011-06-29 11:50:00,33.04,33.11,33.03,33.11,50100.0,19.717,19.7588,19.7111,19.7588,50100.0
2011-06-29 12:00:00,33.09,33.17,33.09,33.11,116700.0,19.7469,19.7946,19.7469,19.7588,116700.0
2011-06-29 12:10:00,33.11,33.11,33.08,33.09,34050.0,19.7588,19.7588,19.7409,19.7469,34050.0
2011-06-29 12:20:00,33.09,33.13,33.08,33.11,27150.0,19.7469,19.7707,19.7409,19.7588,27150.0
2011-06-29 12:30:00,33.11,33.17,33.11,33.16,30150.0,19.7588,19.7946,19.7588,19.7886,30150.0
2011-06-29 12:40:00,33.17,33.23,33.15,33.23,35550.0,19.7946,19.8304,19.7827,19.8304,35550.0
2011-06-29 12:50:00,33.22,33.23,33.17,33.22,17550.0,19.8244,19.8304,19.7946,19.8244,17550.0
2011-06-29 13:00:00,33.22,33.27,33.2,33.27,19500.0,19.8244,19.8543,19.8125,19.8543,19500.0
2011-06-29 13:10:00,33.28,33.29,33.23,33.25,19950.0,19.8602,19.8662,19.8304,19.8423,19950.0
2011-06-29 13:20:00,33.26,33.27,33.24,33.25,25350.0,19.8483,19.8543,19.8364,19.8423,25350.0
2011-06-29 13:30:00,33.25,33.31,33.25,33.31,20550.0,19.8423,19.8781,19.8423,19.8781,20550.0
2011-06-29 13:40:00,33.31,33.32,33.29,33.31,30000.0,19.8781,19.8841,19.8662,19.8781,30000.0
2011-06-29 13:50:00,33.31,33.31,33.21,33.21,32400.0,19.8781,19.8781,19.8185,19.8185,32400.0
2011-06-29 14:00:00,33.21,33.23,33.11,33.11,38850.0,19.8185,19.8304,19.7588,19.7588,38850.0
2011-06-29 14:10:00,33.11,33.15,33.11,33.15,66300.0,19.7588,19.7827,19.7588,19.7827,66300.0
2011-06-29 14:20:00,33.15,33.15,33.01,33.09,92850.0,19.7827,19.7827,19.6991,19.7469,92850.0
2011-06-29 14:30:00,33.09,33.14,33.07,33.13,41400.0,19.7469,19.7767,19.7349,19.7707,41400.0
2011-06-29 14:40:00,33.13,33.13,33.07,33.07,52050.0,19.7707,19.7707,19.7349,19.7349,52050.0
2011-06-29 14:50:00,33.08,33.17,33.07,33.13,54900.0,19.7409,19.7946,19.7349,19.7707,54900.0
2011-06-29 15:00:00,33.14,33.17,33.1,33.11,55650.0,19.7767,19.7946,19.7528,19.7588,55650.0
2011-06-29 15:10:00,33.11,33.21,33.11,33.18,92550.0,19.7588,19.8185,19.7588,19.8006,92550.0
2011-06-29 15:20:00,33.19,33.26,33.15,33.21,76800.0,19.8065,19.8483,19.7827,19.8185,76800.0
2011-06-29 15:30:00,33.22,33.27,33.21,33.26,59400.0,19.8244,19.8543,19.8185,19.8483,59400.0
2011-06-29 15:40:00,33.25,33.29,33.23,33.26,168900.0,19.8423,19.8662,19.8304,19.8483,168900.0
2011-06-29 15:50:00,33.26,33.31,33.23,33.29,239850.0,19.8483,19.8781,19.8304,19.8662,239850.0
2011-06-30 09:30:00,33.31,33.33,33.1,33.11,68550.0,19.8781,19.8901,19.7528,19.7588,68550.0
2011-06-30 09:40:00,33.12,33.47,33.1,33.46,141150.0,19.7648,19.9736,19.7528,19.9677,141150.0
2011-06-30 09:50:00,33.47,33.57,33.44,33.57,74400.0,19.9736,20.0333,19.9557,20.0333,74400.0
2011-06-30 10:00:00,33.58,33.74,33.58,33.71,88350.0,20.0393,20.1348,20.0393,20.1169,88350.0
2011-06-30 10:10:00,33.71,33.84,33.66,33.79,73200.0,20.1169,20.1944,20.087,20.1646,73200.0
2011-06-30 10:20:00,33.81,33.93,33.77,33.91,55050.0,20.1765,20.2481,20.1527,20.2362,55050.0
2011-06-30 10:30:00,33.91,33.93,33.85,33.89,56850.0,20.2362,20.2481,20.2004,20.2243,56850.0
2011-06-30 10:40:00,33.89,33.92,33.81,33.85,76800.0,20.2243,20.2422,20.1765,20.2004,76800.0
2011-06-30 10:50:00,33.86,33.87,33.83,33.85,68100.0,20.2064,20.2123,20.1885,20.2004,68100.0
2011-06-30 11:00:00,33.85,33.88,33.82,33.87,74400.0,20.2004,20.2183,20.1825,20.2123,74400.0
2011-06-30 11:10:00,33.87,33.9,33.87,33.89,45450.0,20.2123,20.2302,20.2123,20.2243,45450.0
2011-06-30 11:20:00,33.9,33.97,33.9,33.93,31950.0,20.2302,20.272,20.2302,20.2481,31950.0
2011-06-30 11:30:00,33.93,34.05,33.93,34.01,51600.0,20.2481,20.3198,20.2481,20.2959,51600.0
2011-06-30 11:40:00,34.01,34.07,34.01,34.05,124800.0,20.2959,20.3317,20.2959,20.3198,124800.0
2011-06-30 11:50:00,34.06,34.09,34.05,34.08,70650.0,20.3257,20.3436,20.3198,20.3377,70650.0
2011-06-30 12:00:00,34.09,34.11,34.03,34.05,52050.0,20.3436,20.3556,20.3078,20.3198,52050.0
2011-06-30 12:10:00,34.05,34.06,33.97,33.98,22800.0,20.3198,20.3257,20.272,20.278,22800.0
2011-06-30 12:20:00,33.97,33.98,33.9,33.91,19800.0,20.272,20.278,20.2302,20.2362,19800.0
2011-06-30 12:30:00,33.91,33.96,33.9,33.96,34800.0,20.2362,20.266,20.2302,20.266,34800.0
2011-06-30 12:40:00,33.96,33.97,33.93,33.97,24000.0,20.266,20.272,20.2481,20.272,24000.0
2011-06-30 12:50:00,33.97,33.98,33.95,33.97,21900.0,20.272,20.278,20.2601,20.272,21900.0
2011-06-30 13:00:00,33.97,33.99,33.95,33.95,66900.0,20.272,20.2839,20.2601,20.2601,66900.0
2011-06-30 13:10:00,33.95,33.95,33.92,33.92,25350.0,20.2601,20.2601,20.2422,20.2422,25350.0
2011-06-30 13:20:00,33.92,33.96,33.88,33.9,47550.0,20.2422,20.266,20.2183,20.2302,47550.0
2011-06-30 13:30:00,33.89,33.91,33.89,33.9,36450.0,20.2243,20.2362,20.2243,20.2302,36450.0
2011-06-30 13:40:00,33.91,33.95,33.89,33.95,36900.0,20.2362,20.2601,20.2243,20.2601,36900.0
2011-06-30 13:50:00,33.95,33.97,33.94,33.96,58050.0,20.2601,20.272,20.2541,20.266,58050.0
2011-06-30 14:00:00,33.97,33.98,33.93,33.95,48300.0,20.272,20.278,20.2481,20.2601,48300.0
2011-06-30 14:10:00,33.95,33.97,33.93,33.96,38850.0,20.2601,20.272,20.2481,20.266,38850.0
2011-06-30 14:20:00,33.97,33.97,33.95,33.97,44250.0,20.272,20.272,20.2601,20.272,44250.0
2011-06-30 14:30:00,33.97,34.01,33.96,34.0,46650.0,20.272,20.2959,20.266,20.2899,46650.0
2011-06-30 14:40:00,34.01,34.01,33.97,33.97,53700.0,20.2959,20.2959,20.272,20.272,53700.0
2011-06-30 14:50:00,33.97,34.03,33.97,34.03,67950.0,20.272,20.3078,20.272,20.3078,67950.0
2011-06-30 15:00:00,34.03,34.04,34.01,34.03,49200.0,20.3078,20.3138,20.2959,20.3078,49200.0
2011-06-30 15:10:00,34.03,34.07,34.03,34.07,51900.0,20.3078,20.3317,20.3078,20.3317,51900.0
2011-06-30 15:20:00,34.07,34.11,34.07,34.07,181050.0,20.3317,20.3556,20.3317,20.3317,181050.0
2011-06-30 15:30:00,34.07,34.18,34.07,34.17,156150.0,20.3317,20.3973,20.3317,20.3914,156150.0
2011-06-30 15:40:00,34.18,34.2,34.13,34.13,246900.0,20.3973,20.4093,20.3675,20.3675,246900.0
2011-06-30 15:50:00,34.13,34.13,34.05,34.07,389100.0,20.3675,20.3675,20.3198,20.3317,389100.0
2011-07-01 09:30:00,34.16,34.19,33.75,34.03,78750.0,20.3854,20.4033,20.1407,20.3078,78750.0
2011-07-01 09:40:00,34.03,34.12,33.99,34.04,36900.0,20.3078,20.3615,20.2839,20.3138,36900.0
2011-07-01 09:50:00,34.04,34.05,33.97,34.01,32400.0,20.3138,20.3198,20.272,20.2959,32400.0
2011-07-01 10:00:00,34.02,34.47,34.02,34.4,329250.0,20.3019,20.5704,20.3019,20.5286,329250.0
2011-07-01 10:10:00,34.39,34.48,34.38,34.4,72900.0,20.5227,20.5764,20.5167,20.5286,72900.0
2011-07-01 10:20:00,34.4,34.64,34.39,34.59,117450.0,20.5286,20.6718,20.5227,20.642,117450.0
2011-07-01 10:30:00,34.59,34.65,34.53,34.57,127500.0,20.642,20.6778,20.6062,20.6301,127500.0
2011-07-01 10:40:00,34.56,34.59,34.45,34.48,127650.0,20.6241,20.642,20.5585,20.5764,127650.0
2011-07-01 10:50:00,34.47,34.52,34.38,34.39,64650.0,20.5704,20.6002,20.5167,20.5227,64650.0
2011-07-01 11:00:00,34.39,34.44,34.38,34.41,69600.0,20.5227,20.5525,20.5167,20.5346,69600.0
2011-07-01 11:10:00,34.41,34.41,34.32,34.4,94800.0,20.5346,20.5346,20.4809,20.5286,94800.0
2011-07-01 11:20:00,34.41,34.46,34.39,34.43,56400.0,20.5346,20.5644,20.5227,20.5465,56400.0
2011-07-01 11:30:00,34.43,34.51,34.41,34.44,65700.0,20.5465,20.5943,20.5346,20.5525,65700.0
2011-07-01 11:40:00,34.44,34.44,34.35,34.35,54900.0,20.5525,20.5525,20.4988,20.4988,54900.0
2011-07-01 11:50:00,34.35,34.49,34.35,34.49,38550.0,20.4988,20.5823,20.4988,20.5823,38550.0
2011-07-01 12:00:00,34.5,34.54,34.43,34.51,40350.0,20.5883,20.6122,20.5465,20.5943,40350.0
2011-07-01 12:10:00,34.51,34.6,34.5,34.56,31800.0,20.5943,20.648,20.5883,20.6241,31800.0
2011-07-01 12:20:00,34.56,34.63,34.55,34.59,33900.0,20.6241,20.6659,20.6181,20.642,33900.0
2011-07-01 12:30:00,34.59,34.64,34.58,34.64,44100.0,20.642,20.6718,20.636,20.6718,44100.0
2011-07-01 12:40:00,34.63,34.63,34.56,34.59,25650.0,20.6659,20.6659,20.6241,20.642,25650.0
2011-07-01 12:50:00,34.59,34.61,34.54,34.6,44100.0,20.642,20.6539,20.6122,20.648,44100.0
2011-07-01 13:00:00,34.59,34.66,34.57,34.65,54150.0,20.642,20.6838,20.6301,20.6778,54150.0
2011-07-01 13:10:00,34.65,34.69,34.65,34.67,49950.0,20.6778,20.7017,20.6778,20.6897,49950.0
2011-07-01 13:20:00,34.67,34.68,34.61,34.67,40800.0,20.6897,20.6957,20.6539,20.6897,40800.0
2011-07-01 13:30:00,34.67,34.71,34.63,34.7,38250.0,20.6897,20.7136,20.6659,20.7076,38250.0
2011-07-01 13:40:00,34.69,34.69,34.63,34.63,30300.0,20.7017,20.7017,20.6659,20.6659,30300.0
2011-07-01 13:50:00,34.64,34.65,34.6,34.63,25950.0,20.6718,20.6778,20.648,20.6659,25950.0
2011-07-01 14:00:00,34.63,34.63,34.56,34.56,28050.0,20.6659,20.6659,20.6241,20.6241,28050.0
2011-07-01 14:10:00,34.56,34.61,34.55,34.58,33450.0,20.6241,20.6539,20.6181,20.636,33450.0
2011-07-01 14:20:00,34.58,34.59,34.55,34.59,39150.0,20.636,20.642,20.6181,20.642,39150.0
2011-07-01 14:30:00,34.59,34.65,34.58,34.64,42150.0,20.642,20.6778,20.636,20.6718,42150.0
2011-07-01 14:40:00,34.64,34.67,34.62,34.65,23700.0,20.6718,20.6897,20.6599,20.6778,23700.0
2011-07-01 14:50:00,34.65,34.69,34.63,34.67,69300.0,20.6778,20.7017,20.6659,20.6897,69300.0
2011-07-01 15:00:00,34.68,34.73,34.68,34.71,46800.0,20.6957,20.7256,20.6957,20.7136,46800.0
2011-07-01 15:10:00,34.71,34.75,34.68,34.69,61500.0,20.7136,20.7375,20.6957,20.7017,61500.0
2011-07-01 15:20:00,34.69,34.69,34.63,34.65,74700.0,20.7017,20.7017,20.6659,20.6778,74700.0
2011-07-01 15:30:00,34.65,34.69,34.61,34.69,90900.0,20.6778,20.7017,20.6539,20.7017,90900.0
2011-07-01 15:40:00,34.69,34.78,34.69,34.75,130200.0,20.7017,20.7554,20.7017,20.7375,130200.0
2011-07-01 15:50:00,34.76,34.77,34.68,34.7,189150.0,20.7435,20.7494,20.6957,20.7076,189150.0
2011-07-05 09:30:00,34.67,34.69,34.27,34.27,102000.0,20.6897,20.7017,20.451,20.451,102000.0
2011-07-05 09:40:00,34.27,34.42,34.26,34.37,99000.0,20.451,20.5406,20.4451,20.5107,99000.0
2011-07-05 09:50:00,34.37,34.4,34.31,34.31,124500.0,20.5107,20.5286,20.4749,20.4749,124500.0
2011-07-05 10:00:00,34.32,34.39,34.25,34.36,92700.0,20.4809,20.5227,20.4391,20.5047,92700.0
2011-07-05 10:10:00,34.36,34.37,34.18,34.19,81450.0,20.5047,20.5107,20.3973,20.4033,81450.0
2011-07-05 10:20:00,34.19,34.31,34.17,34.3,58650.0,20.4033,20.4749,20.3914,20.4689,58650.0
2011-07-05 10:30:00,34.3,34.34,34.29,34.3,50400.0,20.4689,20.4928,20.463,20.4689,50400.0
2011-07-05 10:40:00,34.31,34.41,34.29,34.37,88650.0,20.4749,20.5346,20.463,20.5107,88650.0
2011-07-05 10:50:00,34.37,34.4,34.37,34.39,38550.0,20.5107,20.5286,20.5107,20.5227,38550.0
2011-07-05 11:00:00,34.39,34.43,34.38,34.42,131850.0,20.5227,20.5465,20.5167,20.5406,131850.0
2011-07-05 11:10:00,34.41,34.54,34.41,34.54,41700.0,20.5346,20.6122,20.5346,20.6122,41700.0
2011-07-05 11:20:00,34.54,34.57,34.53,34.55,54150.0,20.6122,20.6301,20.6062,20.6181,54150.0
2011-07-05 11:30:00,34.55,34.57,34.51,34.53,59100.0,20.6181,20.6301,20.5943,20.6062,59100.0
2011-07-05 11:40:00,34.53,34.63,34.53,34.63,47100.0,20.6062,20.6659,20.6062,20.6659,47100.0
2011-07-05 11:50:00,34.63,34.65,34.62,34.64,32550.0,20.6659,20.6778,20.6599,20.6718,32550.0
2011-07-05 12:00:00,34.64,34.66,34.64,34.65,29400.0,20.6718,20.6838,20.6718,20.6778,29400.0
2011-07-05 12:10:00,34.65,34.69,34.65,34.68,30000.0,20.6778,20.7017,20.6778,20.6957,30000.0
2011-07-05 12:20:00,34.68,34.7,34.67,34.69,25950.0,20.6957,20.7076,20.6897,20.7017,25950.0
2011-07-05 12:30:00,34.69,34.71,34.69,34.71,37350.0,20.7017,20.7136,20.7017,20.7136,37350.0
2011-07-05 12:40:00,34.71,34.73,34.7,34.71,71250.0,20.7136,20.7256,20.7076,20.7136,71250.0
2011-07-05 12:50:00,34.71,34.75,34.7,34.75,54600.0,20.7136,20.7375,20.7076,20.7375,54600.0
2011-07-05 13:00:00,34.75,34.76,34.73,34.74,59400.0,20.7375,20.7435,20.7256,20.7315,59400.0
2011-07-05 13:10:00,34.74,34.77,34.72,34.76,44400.0,20.7315,20.7494,20.7196,20.7435,44400.0
2011-07-05 13:20:00,34.76,34.8,34.73,34.73,73350.0,20.7435,20.7673,20.7256,20.7256,73350.0
2011-07-05 13:30:00,34.73,34.73,34.72,34.73,46800.0,20.7256,20.7256,20.7196,20.7256,46800.0
2011-07-05 13:40:00,34.73,34.74,34.72,34.73,79500.0,20.7256,20.7315,20.7196,20.7256,79500.0
2011-07-05 13:50:00,34.73,34.73,34.71,34.73,39000.0,20.7256,20.7256,20.7136,20.7256,39000.0
2011-07-05 14:00:00,34.72,34.73,34.64,34.65,167700.0,20.7196,20.7256,20.6718,20.6778,167700.0
2011-07-05 14:10:00,34.65,34.67,34.61,34.62,122400.0,20.6778,20.6897,20.6539,20.6599,122400.0
2011-07-05 14:20:00,34.62,34.63,34.53,34.55,122850.0,20.6599,20.6659,20.6062,20.6181,122850.0
2011-07-05 14:30:00,34.54,34.61,34.54,34.61,90150.0,20.6122,20.6539,20.6122,20.6539,90150.0
2011-07-05 14:40:00,34.61,34.62,34.59,34.61,54750.0,20.6539,20.6599,20.642,20.6539,54750.0
2011-07-05 14:50:00,34.61,34.62,34.59,34.61,82800.0,20.6539,20.6599,20.642,20.6539,82800.0
2011-07-05 15:00:00,34.61,34.67,34.58,34.66,78900.0,20.6539,20.6897,20.636,20.6838,78900.0
2011-07-05 15:10:00,34.66,34.66,34.59,34.63,82800.0,20.6838,20.6838,20.642,20.6659,82800.0
2011-07-05 15:20:00,34.63,34.71,34.63,34.71,122700.0,20.6659,20.7136,20.6659,20.7136,122700.0
2011-07-05 15:30:00,34.71,34.74,34.7,34.73,125100.0,20.7136,20.7315,20.7076,20.7256,125100.0
2011-07-05 15:40:00,34.73,34.73,34.63,34.63,161250.0,20.7256,20.7256,20.6659,20.6659,161250.0
2011-07-05 15:50:00,34.63,34.69,34.62,34.65,307950.0,20.6659,20.7017,20.6599,20.6778,307950.0
2011-07-06 09:30:00,34.65,34.75,34.53,34.6,164700.0,20.6778,20.7375,20.6062,20.648,164700.0
2011-07-06 09:40:00,34.63,34.63,34.45,34.57,99300.0,20.6659,20.6659,20.5585,20.6301,99300.0
2011-07-06 09:50:00,34.57,34.59,34.37,34.45,90450.0,20.6301,20.642,20.5107,20.5585,90450.0
2011-07-06 10:00:00,34.42,34.49,34.35,34.44,112500.0,20.5406,20.5823,20.4988,20.5525,112500.0
2011-07-06 10:10:00,34.45,34.45,34.3,34.31,90300.0,20.5585,20.5585,20.4689,20.4749,90300.0
2011-07-06 10:20:00,34.31,34.48,34.31,34.43,108000.0,20.4749,20.5764,20.4749,20.5465,108000.0
2011-07-06 10:30:00,34.43,34.45,34.39,34.44,80250.0,20.5465,20.5585,20.5227,20.5525,80250.0
2011-07-06 10:40:00,34.45,34.48,34.26,34.26,84750.0,20.5585,20.5764,20.4451,20.4451,84750.0
2011-07-06 10:50:00,34.25,34.37,34.25,34.35,83850.0,20.4391,20.5107,20.4391,20.4988,83850.0
2011-07-06 11:00:00,34.35,34.41,34.28,34.37,127200.0,20.4988,20.5346,20.457,20.5107,127200.0
2011-07-06 11:10:00,34.37,34.42,34.27,34.31,84750.0,20.5107,20.5406,20.451,20.4749,84750.0
2011-07-06 11:20:00,34.31,34.35,34.31,34.33,57450.0,20.4749,20.4988,20.4749,20.4868,57450.0
2011-07-06 11:30:00,34.33,34.36,34.29,34.33,79950.0,20.4868,20.5047,20.463,20.4868,79950.0
2011-07-06 11:40:00,34.33,34.41,34.32,34.37,92850.0,20.4868,20.5346,20.4809,20.5107,92850.0
2011-07-06 11:50:00,34.37,34.45,34.37,34.44,134100.0,20.5107,20.5585,20.5107,20.5525,134100.0
2011-07-06 12:00:00,34.45,34.46,34.34,34.35,53700.0,20.5585,20.5644,20.4928,20.4988,53700.0
2011-07-06 12:10:00,34.35,34.4,34.34,34.4,35700.0,20.4988,20.5286,20.4928,20.5286,35700.0
2011-07-06 12:20:00,34.4,34.41,34.35,34.37,45300.0,20.5286,20.5346,20.4988,20.5107,45300.0
2011-07-06 12:30:00,34.38,34.44,34.36,34.44,45450.0,20.5167,20.5525,20.5047,20.5525,45450.0
2011-07-06 12:40:00,34.45,34.46,34.38,34.39,44400.0,20.5585,20.5644,20.5167,20.5227,44400.0
2011-07-06 12:50:00,34.39,34.49,34.37,34.49,32100.0,20.5227,20.5823,20.5107,20.5823,32100.0
2011-07-06 13:00:00,34.49,34.55,34.48,34.52,72750.0,20.5823,20.6181,20.5764,20.6002,72750.0
2011-07-06 13:10:00,34.52,34.53,34.45,34.45,52350.0,20.6002,20.6062,20.5585,20.5585,52350.0
2011-07-06 13:20:00,34.45,34.45,34.37,34.37,42750.0,20.5585,20.5585,20.5107,20.5107,42750.0
2011-07-06 13:30:00,34.37,34.38,34.34,34.35,37800.0,20.5107,20.5167,20.4928,20.4988,37800.0
2011-07-06 13:40:00,34.35,34.35,34.28,34.29,92850.0,20.4988,20.4988,20.457,20.463,92850.0
2011-07-06 13:50:00,34.29,34.32,34.25,34.32,67800.0,20.463,20.4809,20.4391,20.4809,67800.0
2011-07-06 14:00:00,34.32,34.38,34.31,34.33,51900.0,20.4809,20.5167,20.4749,20.4868,51900.0
2011-07-06 14:10:00,34.32,34.41,34.32,34.4,60150.0,20.4809,20.5346,20.4809,20.5286,60150.0
2011-07-06 14:20:00,34.4,34.48,34.35,34.48,73350.0,20.5286,20.5764,20.4988,20.5764,73350.0
2011-07-06 14:30:00,34.49,34.55,34.47,34.54,72300.0,20.5823,20.6181,20.5704,20.6122,72300.0
2011-07-06 14:40:00,34.53,34.6,34.53,34.57,41100.0,20.6062,20.648,20.6062,20.6301,41100.0
2011-07-06 14:50:00,34.57,34.59,34.53,34.53,52650.0,20.6301,20.642,20.6062,20.6062,52650.0
2011-07-06 15:00:00,34.53,34.53,34.44,34.5,109500.0,20.6062,20.6062,20.5525,20.5883,109500.0
2011-07-06 15:10:00,34.5,34.51,34.42,34.45,103950.0,20.5883,20.5943,20.5406,20.5585,103950.0
2011-07-06 15:20:00,34.45,34.49,34.44,34.47,81000.0,20.5585,20.5823,20.5525,20.5704,81000.0
2011-07-06 15:30:00,34.47,34.49,34.43,34.44,88500.0,20.5704,20.5823,20.5465,20.5525,88500.0
2011-07-06 15:40:00,34.45,34.51,34.44,34.46,169200.0,20.5585,20.5943,20.5525,20.5644,169200.0
2011-07-06 15:50:00,34.46,34.51,34.42,34.43,485700.0,20.5644,20.5943,20.5406,20.5465,485700.0
2011-07-07 09:30:00,34.96,35.0,34.79,34.95,231000.0,20.8628,20.8867,20.7614,20.8568,231000.0
2011-07-07 09:40:00,34.98,35.03,34.89,34.95,146100.0,20.8747,20.9046,20.821,20.8568,146100.0
2011-07-07 09:50:00,34.94,35.24,34.93,35.12,585750.0,20.8509,21.0299,20.8449,20.9583,585750.0
2011-07-07 10:00:00,35.12,35.16,35.03,35.07,257850.0,20.9583,20.9822,20.9046,20.9285,257850.0
2011-07-07 10:10:00,35.07,35.14,35.07,35.09,139200.0,20.9285,20.9702,20.9285,20.9404,139200.0
2011-07-07 10:20:00,35.09,35.15,35.06,35.12,91050.0,20.9404,20.9762,20.9225,20.9583,91050.0
2011-07-07 10:30:00,35.13,35.2,35.1,35.2,88950.0,20.9643,21.006,20.9464,21.006,88950.0
2011-07-07 10:40:00,35.2,35.23,35.13,35.18,115650.0,21.006,21.0239,20.9643,20.9941,115650.0
2011-07-07 10:50:00,35.18,35.29,35.15,35.28,60300.0,20.9941,21.0597,20.9762,21.0538,60300.0
2011-07-07 11:00:00,35.29,35.37,35.25,35.35,125100.0,21.0597,21.1075,21.0359,21.0955,125100.0
2011-07-07 11:10:00,35.35,35.37,35.32,35.35,70950.0,21.0955,21.1075,21.0776,21.0955,70950.0
2011-07-07 11:20:00,35.35,35.39,35.33,35.39,93750.0,21.0955,21.1194,21.0836,21.1194,93750.0
2011-07-07 11:30:00,35.39,35.43,35.37,35.41,127200.0,21.1194,21.1433,21.1075,21.1313,127200.0
2011-07-07 11:40:00,35.42,35.45,35.4,35.42,54150.0,21.1373,21.1552,21.1254,21.1373,54150.0
2011-07-07 11:50:00,35.42,35.43,35.4,35.41,19500.0,21.1373,21.1433,21.1254,21.1313,19500.0
2011-07-07 12:00:00,35.42,35.45,35.41,35.43,41400.0,21.1373,21.1552,21.1313,21.1433,41400.0
2011-07-07 12:10:00,35.43,35.51,35.43,35.48,56400.0,21.1433,21.191,21.1433,21.1731,56400.0
2011-07-07 12:20:00,35.49,35.57,35.49,35.56,94350.0,21.1791,21.2268,21.1791,21.2209,94350.0
2011-07-07 12:30:00,35.55,35.57,35.49,35.52,68550.0,21.2149,21.2268,21.1791,21.197,68550.0
2011-07-07 12:40:00,35.52,35.57,35.52,35.55,59850.0,21.197,21.2268,21.197,21.2149,59850.0
2011-07-07 12:50:00,35.57,35.58,35.52,35.53,54150.0,21.2268,21.2328,21.197,21.203,54150.0
2011-07-07 13:00:00,35.54,35.58,35.49,35.57,89550.0,21.2089,21.2328,21.1791,21.2268,89550.0
2011-07-07 13:10:00,35.57,35.61,35.53,35.6,72000.0,21.2268,21.2507,21.203,21.2447,72000.0
2011-07-07 13:20:00,35.59,35.65,35.59,35.63,80550.0,21.2388,21.2746,21.2388,21.2626,80550.0
2011-07-07 13:30:00,35.63,35.65,35.55,35.58,89250.0,21.2626,21.2746,21.2149,21.2328,89250.0
2011-07-07 13:40:00,35.58,35.6,35.57,35.57,40050.0,21.2328,21.2447,21.2268,21.2268,40050.0
2011-07-07 13:50:00,35.57,35.63,35.53,35.54,75450.0,21.2268,21.2626,21.203,21.2089,75450.0
2011-07-07 14:00:00,35.54,35.61,35.53,35.6,57750.0,21.2089,21.2507,21.203,21.2447,57750.0
2011-07-07 14:10:00,35.6,35.67,35.6,35.66,66150.0,21.2447,21.2865,21.2447,21.2805,66150.0
2011-07-07 14:20:00,35.67,35.77,35.65,35.77,108000.0,21.2865,21.3462,21.2746,21.3462,108000.0
2011-07-07 14:30:00,35.76,35.78,35.72,35.73,140250.0,21.3402,21.3522,21.3163,21.3223,140250.0
2011-07-07 14:40:00,35.72,35.77,35.72,35.76,138600.0,21.3163,21.3462,21.3163,21.3402,138600.0
2011-07-07 14:50:00,35.76,35.79,35.7,35.71,123300.0,21.3402,21.3581,21.3044,21.3104,123300.0
2011-07-07 15:00:00,35.72,35.73,35.69,35.69,81450.0,21.3163,21.3223,21.2984,21.2984,81450.0
2011-07-07 15:10:00,35.7,35.73,35.68,35.71,85050.0,21.3044,21.3223,21.2925,21.3104,85050.0
2011-07-07 15:20:00,35.71,35.71,35.68,35.71,178200.0,21.3104,21.3104,21.2925,21.3104,178200.0
2011-07-07 15:30:00,35.7,35.7,35.58,35.59,192750.0,21.3044,21.3044,21.2328,21.2388,192750.0
2011-07-07 15:40:00,35.59,35.59,35.48,35.49,227550.0,21.2388,21.2388,21.1731,21.1791,227550.0
2011-07-07 15:50:00,35.5,35.59,35.5,35.59,473250.0,21.1851,21.2388,21.1851,21.2388,473250.0
2011-07-08 09:30:00,35.05,35.17,34.91,34.98,131400.0,20.9165,20.9881,20.833,20.8747,131400.0
2011-07-08 09:40:00,34.97,35.12,34.97,35.04,102450.0,20.8688,20.9583,20.8688,20.9105,102450.0
2011-07-08 09:50:00,35.03,35.12,34.96,34.97,78900.0,20.9046,20.9583,20.8628,20.8688,78900.0
2011-07-08 10:00:00,34.97,34.97,34.86,34.89,99750.0,20.8688,20.8688,20.8031,20.821,99750.0
2011-07-08 10:10:00,34.89,34.94,34.8,34.83,123750.0,20.821,20.8509,20.7673,20.7852,123750.0
2011-07-08 10:20:00,34.81,34.85,34.75,34.83,90450.0,20.7733,20.7972,20.7375,20.7852,90450.0
2011-07-08 10:30:00,34.83,34.84,34.74,34.79,136200.0,20.7852,20.7912,20.7315,20.7614,136200.0
2011-07-08 10:40:00,34.79,34.81,34.69,34.74,108150.0,20.7614,20.7733,20.7017,20.7315,108150.0
2011-07-08 10:50:00,34.74,34.77,34.66,34.75,97950.0,20.7315,20.7494,20.6838,20.7375,97950.0
2011-07-08 11:00:00,34.75,34.75,34.61,34.65,114150.0,20.7375,20.7375,20.6539,20.6778,114150.0
2011-07-08 11:10:00,34.65,34.72,34.61,34.71,87750.0,20.6778,20.7196,20.6539,20.7136,87750.0
2011-07-08 11:20:00,34.71,34.85,34.71,34.79,60600.0,20.7136,20.7972,20.7136,20.7614,60600.0
2011-07-08 11:30:00,34.79,34.91,34.74,34.89,91650.0,20.7614,20.833,20.7315,20.821,91650.0
2011-07-08 11:40:00,34.89,34.93,34.83,34.93,53100.0,20.821,20.8449,20.7852,20.8449,53100.0
2011-07-08 11:50:00,34.93,34.95,34.89,34.9,47550.0,20.8449,20.8568,20.821,20.827,47550.0
2011-07-08 12:00:00,34.9,34.9,34.83,34.84,48600.0,20.827,20.827,20.7852,20.7912,48600.0
2011-07-08 12:10:00,34.83,34.84,34.78,34.78,54150.0,20.7852,20.7912,20.7554,20.7554,54150.0
2011-07-08 12:20:00,34.77,34.79,34.75,34.77,54900.0,20.7494,20.7614,20.7375,20.7494,54900.0
2011-07-08 12:30:00,34.77,34.82,34.77,34.82,41700.0,20.7494,20.7793,20.7494,20.7793,41700.0
2011-07-08 12:40:00,34.82,34.85,34.81,34.82,90900.0,20.7793,20.7972,20.7733,20.7793,90900.0
2011-07-08 12:50:00,34.83,34.83,34.8,34.83,52950.0,20.7852,20.7852,20.7673,20.7852,52950.0
2011-07-08 13:00:00,34.83,34.84,34.79,34.83,73050.0,20.7852,20.7912,20.7614,20.7852,73050.0
2011-07-08 13:10:00,34.83,34.83,34.78,34.79,178650.0,20.7852,20.7852,20.7554,20.7614,178650.0
2011-07-08 13:20:00,34.8,34.88,34.77,34.88,84750.0,20.7673,20.8151,20.7494,20.8151,84750.0
2011-07-08 13:30:00,34.89,34.91,34.83,34.83,83550.0,20.821,20.833,20.7852,20.7852,83550.0
2011-07-08 13:40:00,34.83,34.85,34.79,34.8,34650.0,20.7852,20.7972,20.7614,20.7673,34650.0
2011-07-08 13:50:00,34.8,34.84,34.78,34.8,43500.0,20.7673,20.7912,20.7554,20.7673,43500.0
2011-07-08 14:00:00,34.8,34.83,34.77,34.83,67350.0,20.7673,20.7852,20.7494,20.7852,67350.0
2011-07-08 14:10:00,34.83,34.84,34.75,34.77,75150.0,20.7852,20.7912,20.7375,20.7494,75150.0
2011-07-08 14:20:00,34.77,34.78,34.75,34.77,54300.0,20.7494,20.7554,20.7375,20.7494,54300.0
2011-07-08 14:30:00,34.78,34.81,34.77,34.79,173250.0,20.7554,20.7733,20.7494,20.7614,173250.0
2011-07-08 14:40:00,34.8,34.85,34.79,34.83,141000.0,20.7673,20.7972,20.7614,20.7852,141000.0
2011-07-08 14:50:00,34.83,34.86,34.8,34.86,89100.0,20.7852,20.8031,20.7673,20.8031,89100.0
2011-07-08 15:00:00,34.86,34.89,34.82,34.87,172200.0,20.8031,20.821,20.7793,20.8091,172200.0
2011-07-08 15:10:00,34.87,34.87,34.78,34.78,68100.0,20.8091,20.8091,20.7554,20.7554,68100.0
2011-07-08 15:20:00,34.79,34.79,34.74,34.77,105450.0,20.7614,20.7614,20.7315,20.7494,105450.0
2011-07-08 15:30:00,34.76,34.84,34.75,34.81,229200.0,20.7435,20.7912,20.7375,20.7733,229200.0
2011-07-08 15:40:00,34.82,34.83,34.79,34.79,246000.0,20.7793,20.7852,20.7614,20.7614,246000.0
2011-07-08 15:50:00,34.79,34.83,34.79,34.83,418950.0,20.7614,20.7852,20.7614,20.7852,418950.0
2011-07-11 09:30:00,34.44,34.55,34.22,34.23,148500.0,20.5525,20.6181,20.4212,20.4272,148500.0
2011-07-11 09:40:00,34.22,34.23,34.06,34.13,156900.0,20.4212,20.4272,20.3257,20.3675,156900.0
2011-07-11 09:50:00,34.13,34.21,34.1,34.1,140400.0,20.3675,20.4152,20.3496,20.3496,140400.0
2011-07-11 10:00:00,34.09,34.13,33.93,33.93,83700.0,20.3436,20.3675,20.2481,20.2481,83700.0
2011-07-11 10:10:00,33.93,33.95,33.79,33.79,98700.0,20.2481,20.2601,20.1646,20.1646,98700.0
2011-07-11 10:20:00,33.8,33.81,33.72,33.75,127500.0,20.1706,20.1765,20.1228,20.1407,127500.0
2011-07-11 10:30:00,33.75,33.77,33.69,33.69,223800.0,20.1407,20.1527,20.1049,20.1049,223800.0
2011-07-11 10:40:00,33.69,33.69,33.54,33.57,161250.0,20.1049,20.1049,20.0154,20.0333,161250.0
2011-07-11 10:50:00,33.57,33.63,33.43,33.43,146400.0,20.0333,20.0691,19.9498,19.9498,146400.0
2011-07-11 11:00:00,33.43,33.45,33.33,33.33,164400.0,19.9498,19.9617,19.8901,19.8901,164400.0
2011-07-11 11:10:00,33.33,33.41,33.33,33.4,212850.0,19.8901,19.9378,19.8901,19.9319,212850.0
2011-07-11 11:20:00,33.4,33.45,33.38,33.42,196800.0,19.9319,19.9617,19.9199,19.9438,196800.0
2011-07-11 11:30:00,33.43,33.49,33.41,33.42,99600.0,19.9498,19.9856,19.9378,19.9438,99600.0
2011-07-11 11:40:00,33.41,33.49,33.41,33.43,90750.0,19.9378,19.9856,19.9378,19.9498,90750.0
2011-07-11 11:50:00,33.43,33.46,33.37,33.37,112350.0,19.9498,19.9677,19.914,19.914,112350.0
2011-07-11 12:00:00,33.37,33.37,33.33,33.35,73950.0,19.914,19.914,19.8901,19.902,73950.0
2011-07-11 12:10:00,33.35,33.42,33.33,33.42,64050.0,19.902,19.9438,19.8901,19.9438,64050.0
2011-07-11 12:20:00,33.42,33.45,33.39,33.43,38550.0,19.9438,19.9617,19.9259,19.9498,38550.0
2011-07-11 12:30:00,33.43,33.45,33.41,33.43,65850.0,19.9498,19.9617,19.9378,19.9498,65850.0
2011-07-11 12:40:00,33.44,33.52,33.43,33.47,113400.0,19.9557,20.0035,19.9498,19.9736,113400.0
2011-07-11 12:50:00,33.46,33.57,33.46,33.55,123750.0,19.9677,20.0333,19.9677,20.0214,123750.0
2011-07-11 13:00:00,33.56,33.61,33.56,33.58,42300.0,20.0273,20.0572,20.0273,20.0393,42300.0
2011-07-11 13:10:00,33.59,33.63,33.53,33.56,183150.0,20.0452,20.0691,20.0094,20.0273,183150.0
2011-07-11 13:20:00,33.56,33.61,33.55,33.59,135000.0,20.0273,20.0572,20.0214,20.0452,135000.0
2011-07-11 13:30:00,33.59,33.62,33.55,33.57,73050.0,20.0452,20.0631,20.0214,20.0333,73050.0
2011-07-11 13:40:00,33.56,33.57,33.53,33.57,60150.0,20.0273,20.0333,20.0094,20.0333,60150.0
2011-07-11 13:50:00,33.57,33.6,33.54,33.6,39600.0,20.0333,20.0512,20.0154,20.0512,39600.0
2011-07-11 14:00:00,33.59,33.62,33.57,33.61,116700.0,20.0452,20.0631,20.0333,20.0572,116700.0
2011-07-11 14:10:00,33.61,33.62,33.48,33.48,124350.0,20.0572,20.0631,19.9796,19.9796,124350.0
2011-07-11 14:20:00,33.48,33.54,33.47,33.51,151950.0,19.9796,20.0154,19.9736,19.9975,151950.0
2011-07-11 14:30:00,33.51,33.59,33.47,33.59,155550.0,19.9975,20.0452,19.9736,20.0452,155550.0
2011-07-11 14:40:00,33.58,33.59,33.56,33.56,88500.0,20.0393,20.0452,20.0273,20.0273,88500.0
2011-07-11 14:50:00,33.56,33.57,33.54,33.57,140700.0,20.0273,20.0333,20.0154,20.0333,140700.0
2011-07-11 15:00:00,33.57,33.57,33.49,33.5,158100.0,20.0333,20.0333,19.9856,19.9915,158100.0
2011-07-11 15:10:00,33.5,33.51,33.49,33.49,180000.0,19.9915,19.9975,19.9856,19.9856,180000.0
2011-07-11 15:20:00,33.49,33.53,33.49,33.5,279000.0,19.9856,20.0094,19.9856,19.9915,279000.0
2011-07-11 15:30:00,33.5,33.56,33.5,33.55,255450.0,19.9915,20.0273,19.9915,20.0214,255450.0
2011-07-11 15:40:00,33.55,33.66,33.55,33.62,342450.0,20.0214,20.087,20.0214,20.0631,342450.0
2011-07-11 15:50:00,33.62,33.65,33.61,33.63,567000.0,20.0631,20.081,20.0572,20.0691,567000.0
2011-07-12 09:30:00,33.68,34.09,33.65,33.75,252900.0,20.099,20.3436,20.081,20.1407,252900.0
2011-07-12 09:40:00,33.75,33.94,33.75,33.76,146850.0,20.1407,20.2541,20.1407,20.1467,146850.0
2011-07-12 09:50:00,33.77,33.83,33.67,33.79,214650.0,20.1527,20.1885,20.093,20.1646,214650.0
2011-07-12 10:00:00,33.81,34.08,33.76,34.03,174000.0,20.1765,20.3377,20.1467,20.3078,174000.0
2011-07-12 10:10:00,34.02,34.04,33.93,34.02,123300.0,20.3019,20.3138,20.2481,20.3019,123300.0
2011-07-12 10:20:00,34.01,34.12,33.98,34.05,118200.0,20.2959,20.3615,20.278,20.3198,118200.0
2011-07-12 10:30:00,34.05,34.05,33.97,33.97,107100.0,20.3198,20.3198,20.272,20.272,107100.0
2011-07-12 10:40:00,33.99,34.01,33.93,33.94,80700.0,20.2839,20.2959,20.2481,20.2541,80700.0
2011-07-12 10:50:00,33.92,33.92,33.81,33.86,82950.0,20.2422,20.2422,20.1765,20.2064,82950.0
2011-07-12 11:00:00,33.87,33.93,33.86,33.89,115650.0,20.2123,20.2481,20.2064,20.2243,115650.0
2011-07-12 11:10:00,33.89,33.98,33.89,33.95,77400.0,20.2243,20.278,20.2243,20.2601,77400.0
2011-07-12 11:20:00,33.96,34.03,33.95,33.99,80100.0,20.266,20.3078,20.2601,20.2839,80100.0
2011-07-12 11:30:00,33.99,34.02,33.97,33.98,31050.0,20.2839,20.3019,20.272,20.278,31050.0
2011-07-12 11:40:00,33.98,34.07,33.97,34.02,77250.0,20.278,20.3317,20.272,20.3019,77250.0
2011-07-12 11:50:00,34.02,34.06,34.01,34.03,33450.0,20.3019,20.3257,20.2959,20.3078,33450.0
2011-07-12 12:00:00,34.03,34.05,33.97,34.05,56700.0,20.3078,20.3198,20.272,20.3198,56700.0
2011-07-12 12:10:00,34.04,34.07,33.97,34.01,29700.0,20.3138,20.3317,20.272,20.2959,29700.0
2011-07-12 12:20:00,34.01,34.02,33.93,33.94,22650.0,20.2959,20.3019,20.2481,20.2541,22650.0
2011-07-12 12:30:00,33.94,33.97,33.92,33.93,25950.0,20.2541,20.272,20.2422,20.2481,25950.0
2011-07-12 12:40:00,33.93,33.95,33.89,33.94,87000.0,20.2481,20.2601,20.2243,20.2541,87000.0
2011-07-12 12:50:00,33.94,33.95,33.91,33.95,38850.0,20.2541,20.2601,20.2362,20.2601,38850.0
2011-07-12 13:00:00,33.94,33.96,33.91,33.95,54900.0,20.2541,20.266,20.2362,20.2601,54900.0
2011-07-12 13:10:00,33.94,33.97,33.87,33.91,54300.0,20.2541,20.272,20.2123,20.2362,54300.0
2011-07-12 13:20:00,33.91,33.95,33.85,33.85,56700.0,20.2362,20.2601,20.2004,20.2004,56700.0
2011-07-12 13:30:00,33.85,33.89,33.83,33.89,31800.0,20.2004,20.2243,20.1885,20.2243,31800.0
2011-07-12 13:40:00,33.88,33.93,33.86,33.93,26250.0,20.2183,20.2481,20.2064,20.2481,26250.0
2011-07-12 13:50:00,33.92,33.93,33.86,33.89,31950.0,20.2422,20.2481,20.2064,20.2243,31950.0
2011-07-12 14:00:00,33.9,33.96,33.89,33.94,91800.0,20.2302,20.266,20.2243,20.2541,91800.0
2011-07-12 14:10:00,33.94,34.07,33.94,34.07,173550.0,20.2541,20.3317,20.2541,20.3317,173550.0
2011-07-12 14:20:00,34.07,34.09,34.03,34.05,62250.0,20.3317,20.3436,20.3078,20.3198,62250.0
2011-07-12 14:30:00,34.04,34.07,33.95,33.97,57150.0,20.3138,20.3317,20.2601,20.272,57150.0
2011-07-12 14:40:00,33.97,33.99,33.9,33.95,43500.0,20.272,20.2839,20.2302,20.2601,43500.0
2011-07-12 14:50:00,33.93,33.94,33.86,33.88,47550.0,20.2481,20.2541,20.2064,20.2183,47550.0
2011-07-12 15:00:00,33.88,33.95,33.87,33.87,91350.0,20.2183,20.2601,20.2123,20.2123,91350.0
2011-07-12 15:10:00,33.87,33.92,33.83,33.89,75750.0,20.2123,20.2422,20.1885,20.2243,75750.0
2011-07-12 15:20:00,33.9,33.91,33.81,33.85,114750.0,20.2302,20.2362,20.1765,20.2004,114750.0
2011-07-12 15:30:00,33.85,33.89,33.83,33.87,99150.0,20.2004,20.2243,20.1885,20.2123,99150.0
2011-07-12 15:40:00,33.88,33.88,33.71,33.71,205050.0,20.2183,20.2183,20.1169,20.1169,205050.0
2011-07-12 15:50:00,33.71,33.77,33.69,33.69,413100.0,20.1169,20.1527,20.1049,20.1049,413100.0
2011-07-13 09:30:00,34.05,34.11,33.94,34.03,78750.0,20.3198,20.3556,20.2541,20.3078,78750.0
2011-07-13 09:40:00,33.99,34.02,33.87,33.89,165450.0,20.2839,20.3019,20.2123,20.2243,165450.0
2011-07-13 09:50:00,33.89,33.9,33.7,33.74,77400.0,20.2243,20.2302,20.1109,20.1348,77400.0
2011-07-13 10:00:00,33.74,34.06,33.74,33.93,192750.0,20.1348,20.3257,20.1348,20.2481,192750.0
2011-07-13 10:10:00,33.93,34.02,33.91,34.01,92550.0,20.2481,20.3019,20.2362,20.2959,92550.0
2011-07-13 10:20:00,34.0,34.05,33.96,33.99,87300.0,20.2899,20.3198,20.266,20.2839,87300.0
2011-07-13 10:30:00,34.01,34.16,34.01,34.11,119400.0,20.2959,20.3854,20.2959,20.3556,119400.0
2011-07-13 10:40:00,34.12,34.15,34.1,34.1,43950.0,20.3615,20.3794,20.3496,20.3496,43950.0
2011-07-13 10:50:00,34.1,34.15,34.09,34.13,35400.0,20.3496,20.3794,20.3436,20.3675,35400.0
2011-07-13 11:00:00,34.13,34.13,34.03,34.06,36150.0,20.3675,20.3675,20.3078,20.3257,36150.0
2011-07-13 11:10:00,34.05,34.13,34.05,34.11,45000.0,20.3198,20.3675,20.3198,20.3556,45000.0
2011-07-13 11:20:00,34.13,34.15,34.09,34.11,24600.0,20.3675,20.3794,20.3436,20.3556,24600.0
2011-07-13 11:30:00,34.11,34.11,34.06,34.07,45300.0,20.3556,20.3556,20.3257,20.3317,45300.0
2011-07-13 11:40:00,34.09,34.13,34.05,34.11,55650.0,20.3436,20.3675,20.3198,20.3556,55650.0
2011-07-13 11:50:00,34.11,34.14,34.09,34.11,62550.0,20.3556,20.3735,20.3436,20.3556,62550.0
2011-07-13 12:00:00,34.11,34.16,34.09,34.15,70500.0,20.3556,20.3854,20.3436,20.3794,70500.0
2011-07-13 12:10:00,34.15,34.18,34.11,34.13,65550.0,20.3794,20.3973,20.3556,20.3675,65550.0
2011-07-13 12:20:00,34.13,34.14,34.1,34.1,76200.0,20.3675,20.3735,20.3496,20.3496,76200.0
2011-07-13 12:30:00,34.11,34.11,34.03,34.04,18750.0,20.3556,20.3556,20.3078,20.3138,18750.0
2011-07-13 12:40:00,34.05,34.07,34.01,34.05,39900.0,20.3198,20.3317,20.2959,20.3198,39900.0
2011-07-13 12:50:00,34.04,34.05,34.0,34.02,23250.0,20.3138,20.3198,20.2899,20.3019,23250.0
2011-07-13 13:00:00,34.01,34.03,33.93,33.95,47700.0,20.2959,20.3078,20.2481,20.2601,47700.0
2011-07-13 13:10:00,33.95,33.95,33.87,33.87,52350.0,20.2601,20.2601,20.2123,20.2123,52350.0
2011-07-13 13:20:00,33.87,33.88,33.79,33.82,82050.0,20.2123,20.2183,20.1646,20.1825,82050.0
2011-07-13 13:30:00,33.82,33.83,33.79,33.79,165900.0,20.1825,20.1885,20.1646,20.1646,165900.0
2011-07-13 13:40:00,33.79,33.8,33.73,33.74,61650.0,20.1646,20.1706,20.1288,20.1348,61650.0
2011-07-13 13:50:00,33.74,33.74,33.65,33.69,73650.0,20.1348,20.1348,20.081,20.1049,73650.0
2011-07-13 14:00:00,33.69,33.76,33.68,33.75,79050.0,20.1049,20.1467,20.099,20.1407,79050.0
2011-07-13 14:10:00,33.74,33.76,33.66,33.73,152850.0,20.1348,20.1467,20.087,20.1288,152850.0
2011-07-13 14:20:00,33.73,33.73,33.66,33.69,41250.0,20.1288,20.1288,20.087,20.1049,41250.0
2011-07-13 14:30:00,33.7,33.79,33.69,33.77,76050.0,20.1109,20.1646,20.1049,20.1527,76050.0
2011-07-13 14:40:00,33.77,33.77,33.67,33.69,87750.0,20.1527,20.1527,20.093,20.1049,87750.0
2011-07-13 14:50:00,33.69,33.74,33.69,33.73,57150.0,20.1049,20.1348,20.1049,20.1288,57150.0
2011-07-13 15:00:00,33.73,33.75,33.61,33.65,142500.0,20.1288,20.1407,20.0572,20.081,142500.0
2011-07-13 15:10:00,33.65,33.65,33.49,33.49,128550.0,20.081,20.081,19.9856,19.9856,128550.0
2011-07-13 15:20:00,33.49,33.49,33.45,33.49,199950.0,19.9856,19.9856,19.9617,19.9856,199950.0
2011-07-13 15:30:00,33.49,33.51,33.38,33.39,235950.0,19.9856,19.9975,19.9199,19.9259,235950.0
2011-07-13 15:40:00,33.39,33.46,33.35,33.42,277050.0,19.9259,19.9677,19.902,19.9438,277050.0
2011-07-13 15:50:00,33.43,33.51,33.41,33.5,470400.0,19.9498,19.9975,19.9378,19.9915,470400.0
2011-07-14 09:30:00,33.58,33.63,33.37,33.43,75900.0,20.0393,20.0691,19.914,19.9498,75900.0
2011-07-14 09:40:00,33.45,33.69,33.45,33.68,316650.0,19.9617,20.1049,19.9617,20.099,316650.0
2011-07-14 09:50:00,33.69,33.74,33.61,33.65,301200.0,20.1049,20.1348,20.0572,20.081,301200.0
2011-07-14 10:00:00,33.66,33.73,33.63,33.7,137550.0,20.087,20.1288,20.0691,20.1109,137550.0
2011-07-14 10:10:00,33.7,33.75,33.64,33.75,114750.0,20.1109,20.1407,20.0751,20.1407,114750.0
2011-07-14 10:20:00,33.75,33.86,33.75,33.77,150000.0,20.1407,20.2064,20.1407,20.1527,150000.0
2011-07-14 10:30:00,33.77,33.79,33.59,33.63,117000.0,20.1527,20.1646,20.0452,20.0691,117000.0
2011-07-14 10:40:00,33.63,33.63,32.95,33.35,288450.0,20.0691,20.0691,19.6633,19.902,288450.0
2011-07-14 10:50:00,33.36,33.39,33.06,33.09,233850.0,19.908,19.9259,19.729,19.7469,233850.0
2011-07-14 11:00:00,33.09,33.29,33.09,33.29,152850.0,19.7469,19.8662,19.7469,19.8662,152850.0
2011-07-14 11:10:00,33.29,33.33,33.16,33.22,154200.0,19.8662,19.8901,19.7886,19.8244,154200.0
2011-07-14 11:20:00,33.22,33.28,33.21,33.27,185700.0,19.8244,19.8602,19.8185,19.8543,185700.0
2011-07-14 11:30:00,33.28,33.28,33.05,33.07,120750.0,19.8602,19.8602,19.723,19.7349,120750.0
2011-07-14 11:40:00,33.08,33.25,33.08,33.21,89250.0,19.7409,19.8423,19.7409,19.8185,89250.0
2011-07-14 11:50:00,33.21,33.21,33.16,33.19,54300.0,19.8185,19.8185,19.7886,19.8065,54300.0
2011-07-14 12:00:00,33.19,33.19,33.15,33.17,131550.0,19.8065,19.8065,19.7827,19.7946,131550.0
2011-07-14 12:10:00,33.17,33.17,32.93,32.93,195900.0,19.7946,19.7946,19.6514,19.6514,195900.0
2011-07-14 12:20:00,32.93,32.93,32.85,32.91,84750.0,19.6514,19.6514,19.6036,19.6394,84750.0
2011-07-14 12:30:00,32.91,32.95,32.89,32.91,84750.0,19.6394,19.6633,19.6275,19.6394,84750.0
2011-07-14 12:40:00,32.91,32.96,32.88,32.89,78900.0,19.6394,19.6693,19.6215,19.6275,78900.0
2011-07-14 12:50:00,32.91,32.92,32.72,32.73,82950.0,19.6394,19.6454,19.5261,19.532,82950.0
2011-07-14 13:00:00,32.73,32.74,32.63,32.69,122550.0,19.532,19.538,19.4724,19.5082,122550.0
2011-07-14 13:10:00,32.68,32.9,32.67,32.75,355050.0,19.5022,19.6335,19.4962,19.544,355050.0
2011-07-14 13:20:00,32.75,32.79,32.72,32.78,118350.0,19.544,19.5678,19.5261,19.5619,118350.0
2011-07-14 13:30:00,32.76,33.07,32.75,32.93,181050.0,19.5499,19.7349,19.544,19.6514,181050.0
2011-07-14 13:40:00,32.94,33.01,32.86,32.88,82350.0,19.6573,19.6991,19.6096,19.6215,82350.0
2011-07-14 13:50:00,32.87,32.91,32.8,32.91,90600.0,19.6156,19.6394,19.5738,19.6394,90600.0
2011-07-14 14:00:00,32.91,32.97,32.89,32.91,75600.0,19.6394,19.6752,19.6275,19.6394,75600.0
2011-07-14 14:10:00,32.91,33.03,32.91,32.98,90600.0,19.6394,19.7111,19.6394,19.6812,90600.0
2011-07-14 14:20:00,32.99,33.01,32.88,32.93,78000.0,19.6872,19.6991,19.6215,19.6514,78000.0
2011-07-14 14:30:00,32.92,32.96,32.87,32.91,66450.0,19.6454,19.6693,19.6156,19.6394,66450.0
2011-07-14 14:40:00,32.92,32.95,32.87,32.87,73950.0,19.6454,19.6633,19.6156,19.6156,73950.0
2011-07-14 14:50:00,32.87,32.87,32.81,32.83,70500.0,19.6156,19.6156,19.5798,19.5917,70500.0
2011-07-14 15:00:00,32.84,32.87,32.72,32.73,93450.0,19.5977,19.6156,19.5261,19.532,93450.0
2011-07-14 15:10:00,32.73,32.73,32.65,32.71,239250.0,19.532,19.532,19.4843,19.5201,239250.0
2011-07-14 15:20:00,32.71,32.77,32.71,32.72,167250.0,19.5201,19.5559,19.5201,19.5261,167250.0
2011-07-14 15:30:00,32.72,32.83,32.71,32.8,204000.0,19.5261,19.5917,19.5201,19.5738,204000.0
2011-07-14 15:40:00,32.8,32.85,32.75,32.77,311250.0,19.5738,19.6036,19.544,19.5559,311250.0
2011-07-14 15:50:00,32.77,32.78,32.69,32.73,565050.0,19.5559,19.5619,19.5082,19.532,565050.0
2011-07-15 09:30:00,32.87,33.04,32.75,32.97,528000.0,19.6156,19.717,19.544,19.6752,528000.0
2011-07-15 09:40:00,32.97,32.97,32.77,32.87,71250.0,19.6752,19.6752,19.5559,19.6156,71250.0
2011-07-15 09:50:00,32.87,32.93,32.69,32.79,110400.0,19.6156,19.6514,19.5082,19.5678,110400.0
2011-07-15 10:00:00,32.79,33.01,32.79,32.84,161550.0,19.5678,19.6991,19.5678,19.5977,161550.0
2011-07-15 10:10:00,32.84,32.85,32.65,32.65,77100.0,19.5977,19.6036,19.4843,19.4843,77100.0
2011-07-15 10:20:00,32.65,32.72,32.57,32.72,89400.0,19.4843,19.5261,19.4365,19.5261,89400.0
2011-07-15 10:30:00,32.72,32.79,32.66,32.67,72150.0,19.5261,19.5678,19.4903,19.4962,72150.0
2011-07-15 10:40:00,32.67,32.8,32.67,32.73,73650.0,19.4962,19.5738,19.4962,19.532,73650.0
2011-07-15 10:50:00,32.73,32.78,32.66,32.71,55950.0,19.532,19.5619,19.4903,19.5201,55950.0
2011-07-15 11:00:00,32.71,32.79,32.68,32.75,69150.0,19.5201,19.5678,19.5022,19.544,69150.0
2011-07-15 11:10:00,32.75,32.89,32.75,32.83,59850.0,19.544,19.6275,19.544,19.5917,59850.0
2011-07-15 11:20:00,32.83,32.87,32.81,32.83,34650.0,19.5917,19.6156,19.5798,19.5917,34650.0
2011-07-15 11:30:00,32.83,32.85,32.79,32.8,43950.0,19.5917,19.6036,19.5678,19.5738,43950.0
2011-07-15 11:40:00,32.81,32.82,32.73,32.74,31350.0,19.5798,19.5857,19.532,19.538,31350.0
2011-07-15 11:50:00,32.74,32.77,32.71,32.72,34350.0,19.538,19.5559,19.5201,19.5261,34350.0
2011-07-15 12:00:00,32.72,32.9,32.72,32.81,103500.0,19.5261,19.6335,19.5261,19.5798,103500.0
2011-07-15 12:10:00,32.81,32.83,32.7,32.7,40950.0,19.5798,19.5917,19.5141,19.5141,40950.0
2011-07-15 12:20:00,32.7,32.78,32.7,32.77,114300.0,19.5141,19.5619,19.5141,19.5559,114300.0
2011-07-15 12:30:00,32.77,32.81,32.69,32.69,84000.0,19.5559,19.5798,19.5082,19.5082,84000.0
2011-07-15 12:40:00,32.69,32.73,32.65,32.72,51000.0,19.5082,19.532,19.4843,19.5261,51000.0
2011-07-15 12:50:00,32.71,32.75,32.69,32.71,29250.0,19.5201,19.544,19.5082,19.5201,29250.0
2011-07-15 13:00:00,32.71,32.74,32.69,32.73,30750.0,19.5201,19.538,19.5082,19.532,30750.0
2011-07-15 13:10:00,32.74,32.75,32.7,32.71,29550.0,19.538,19.544,19.5141,19.5201,29550.0
2011-07-15 13:20:00,32.71,32.8,32.71,32.77,25500.0,19.5201,19.5738,19.5201,19.5559,25500.0
2011-07-15 13:30:00,32.77,32.79,32.77,32.77,28500.0,19.5559,19.5678,19.5559,19.5559,28500.0
2011-07-15 13:40:00,32.77,32.79,32.71,32.71,29550.0,19.5559,19.5678,19.5201,19.5201,29550.0
2011-07-15 13:50:00,32.72,32.75,32.67,32.67,60150.0,19.5261,19.544,19.4962,19.4962,60150.0
2011-07-15 14:00:00,32.68,32.74,32.68,32.73,40500.0,19.5022,19.538,19.5022,19.532,40500.0
2011-07-15 14:10:00,32.73,32.75,32.7,32.73,44100.0,19.532,19.544,19.5141,19.532,44100.0
2011-07-15 14:20:00,32.72,32.72,32.63,32.64,53550.0,19.5261,19.5261,19.4724,19.4783,53550.0
2011-07-15 14:30:00,32.64,32.67,32.61,32.63,79200.0,19.4783,19.4962,19.4604,19.4724,79200.0
2011-07-15 14:40:00,32.63,32.69,32.61,32.65,75150.0,19.4724,19.5082,19.4604,19.4843,75150.0
2011-07-15 14:50:00,32.65,32.67,32.61,32.62,92850.0,19.4843,19.4962,19.4604,19.4664,92850.0
2011-07-15 15:00:00,32.62,32.67,32.61,32.67,101250.0,19.4664,19.4962,19.4604,19.4962,101250.0
2011-07-15 15:10:00,32.67,32.71,32.66,32.69,83100.0,19.4962,19.5201,19.4903,19.5082,83100.0
2011-07-15 15:20:00,32.69,32.78,32.69,32.73,134850.0,19.5082,19.5619,19.5082,19.532,134850.0
2011-07-15 15:30:00,32.73,32.77,32.72,32.76,256050.0,19.532,19.5559,19.5261,19.5499,256050.0
2011-07-15 15:40:00,32.77,32.85,32.75,32.83,241650.0,19.5559,19.6036,19.544,19.5917,241650.0
2011-07-15 15:50:00,32.83,32.86,32.81,32.84,289050.0,19.5917,19.6096,19.5798,19.5977,289050.0
2011-07-18 09:30:00,32.67,32.69,32.31,32.47,103050.0,19.4962,19.5082,19.2814,19.3769,103050.0
2011-07-18 09:40:00,32.47,32.49,32.33,32.34,99000.0,19.3769,19.3888,19.2933,19.2993,99000.0
2011-07-18 09:50:00,32.33,32.37,32.2,32.22,134550.0,19.2933,19.3172,19.2157,19.2277,134550.0
2011-07-18 10:00:00,32.23,32.32,32.1,32.13,119700.0,19.2336,19.2874,19.1561,19.174,119700.0
2011-07-18 10:10:00,32.13,32.15,32.01,32.04,85950.0,19.174,19.1859,19.1024,19.1203,85950.0
2011-07-18 10:20:00,32.05,32.15,32.05,32.13,54750.0,19.1262,19.1859,19.1262,19.174,54750.0
2011-07-18 10:30:00,32.13,32.13,32.04,32.07,71250.0,19.174,19.174,19.1203,19.1382,71250.0
2011-07-18 10:40:00,32.08,32.17,32.08,32.09,83250.0,19.1441,19.1978,19.1441,19.1501,83250.0
2011-07-18 10:50:00,32.1,32.13,32.01,32.05,138450.0,19.1561,19.174,19.1024,19.1262,138450.0
2011-07-18 11:00:00,32.04,32.07,32.03,32.03,43800.0,19.1203,19.1382,19.1143,19.1143,43800.0
2011-07-18 11:10:00,32.05,32.07,32.02,32.07,48450.0,19.1262,19.1382,19.1083,19.1382,48450.0
2011-07-18 11:20:00,32.06,32.14,32.05,32.11,69600.0,19.1322,19.1799,19.1262,19.162,69600.0
2011-07-18 11:30:00,32.1,32.15,32.07,32.1,103050.0,19.1561,19.1859,19.1382,19.1561,103050.0
2011-07-18 11:40:00,32.1,32.1,32.02,32.03,76200.0,19.1561,19.1561,19.1083,19.1143,76200.0
2011-07-18 11:50:00,32.04,32.08,32.02,32.04,68850.0,19.1203,19.1441,19.1083,19.1203,68850.0
2011-07-18 12:00:00,32.05,32.1,32.02,32.03,94950.0,19.1262,19.1561,19.1083,19.1143,94950.0
2011-07-18 12:10:00,32.04,32.14,32.03,32.13,62550.0,19.1203,19.1799,19.1143,19.174,62550.0
2011-07-18 12:20:00,32.13,32.14,32.11,32.13,34500.0,19.174,19.1799,19.162,19.174,34500.0
2011-07-18 12:30:00,32.13,32.19,32.09,32.19,28800.0,19.174,19.2098,19.1501,19.2098,28800.0
2011-07-18 12:40:00,32.19,32.25,32.17,32.23,109050.0,19.2098,19.2456,19.1978,19.2336,109050.0
2011-07-18 12:50:00,32.23,32.33,32.23,32.32,139800.0,19.2336,19.2933,19.2336,19.2874,139800.0
2011-07-18 13:00:00,32.31,32.33,32.26,32.32,89250.0,19.2814,19.2933,19.2515,19.2874,89250.0
2011-07-18 13:10:00,32.32,32.33,32.21,32.23,54300.0,19.2874,19.2933,19.2217,19.2336,54300.0
2011-07-18 13:20:00,32.23,32.26,32.19,32.26,37050.0,19.2336,19.2515,19.2098,19.2515,37050.0
2011-07-18 13:30:00,32.26,32.32,32.26,32.3,39150.0,19.2515,19.2874,19.2515,19.2754,39150.0
2011-07-18 13:40:00,32.31,32.33,32.29,32.3,17700.0,19.2814,19.2933,19.2695,19.2754,17700.0
2011-07-18 13:50:00,32.31,32.36,32.29,32.34,33000.0,19.2814,19.3112,19.2695,19.2993,33000.0
2011-07-18 14:00:00,32.35,32.35,32.27,32.32,37350.0,19.3053,19.3053,19.2575,19.2874,37350.0
2011-07-18 14:10:00,32.31,32.33,32.29,32.31,23550.0,19.2814,19.2933,19.2695,19.2814,23550.0
2011-07-18 14:20:00,32.31,32.32,32.25,32.25,27300.0,19.2814,19.2874,19.2456,19.2456,27300.0
2011-07-18 14:30:00,32.25,32.25,32.17,32.19,58650.0,19.2456,19.2456,19.1978,19.2098,58650.0
2011-07-18 14:40:00,32.19,32.21,32.19,32.19,58350.0,19.2098,19.2217,19.2098,19.2098,58350.0
2011-07-18 14:50:00,32.19,32.21,32.17,32.21,73350.0,19.2098,19.2217,19.1978,19.2217,73350.0
2011-07-18 15:00:00,32.21,32.3,32.2,32.23,167700.0,19.2217,19.2754,19.2157,19.2336,167700.0
2011-07-18 15:10:00,32.23,32.24,32.18,32.2,97650.0,19.2336,19.2396,19.2038,19.2157,97650.0
2011-07-18 15:20:00,32.19,32.24,32.18,32.23,102600.0,19.2098,19.2396,19.2038,19.2336,102600.0
2011-07-18 15:30:00,32.24,32.27,32.19,32.24,193350.0,19.2396,19.2575,19.2098,19.2396,193350.0
2011-07-18 15:40:00,32.24,32.25,32.19,32.23,270150.0,19.2396,19.2456,19.2098,19.2336,270150.0
2011-07-18 15:50:00,32.23,32.27,32.23,32.25,461100.0,19.2336,19.2575,19.2336,19.2456,461100.0
2011-07-19 09:30:00,32.53,32.82,32.37,32.82,102000.0,19.4127,19.5857,19.3172,19.5857,102000.0
2011-07-19 09:40:00,32.82,32.95,32.75,32.76,97950.0,19.5857,19.6633,19.544,19.5499,97950.0
2011-07-19 09:50:00,32.76,32.91,32.75,32.87,80850.0,19.5499,19.6394,19.544,19.6156,80850.0
2011-07-19 10:00:00,32.86,32.89,32.81,32.87,58200.0,19.6096,19.6275,19.5798,19.6156,58200.0
2011-07-19 10:10:00,32.89,32.96,32.84,32.94,53250.0,19.6275,19.6693,19.5977,19.6573,53250.0
2011-07-19 10:20:00,32.94,32.99,32.91,32.95,62400.0,19.6573,19.6872,19.6394,19.6633,62400.0
2011-07-19 10:30:00,32.95,32.99,32.91,32.91,37200.0,19.6633,19.6872,19.6394,19.6394,37200.0
2011-07-19 10:40:00,32.91,32.92,32.85,32.87,33900.0,19.6394,19.6454,19.6036,19.6156,33900.0
2011-07-19 10:50:00,32.87,32.89,32.83,32.84,31350.0,19.6156,19.6275,19.5917,19.5977,31350.0
2011-07-19 11:00:00,32.85,32.85,32.81,32.84,55800.0,19.6036,19.6036,19.5798,19.5977,55800.0
2011-07-19 11:10:00,32.84,32.85,32.81,32.81,49350.0,19.5977,19.6036,19.5798,19.5798,49350.0
2011-07-19 11:20:00,32.81,32.82,32.75,32.76,36150.0,19.5798,19.5857,19.544,19.5499,36150.0
2011-07-19 11:30:00,32.75,32.77,32.68,32.68,66600.0,19.544,19.5559,19.5022,19.5022,66600.0
2011-07-19 11:40:00,32.67,32.68,32.6,32.65,28350.0,19.4962,19.5022,19.4544,19.4843,28350.0
2011-07-19 11:50:00,32.63,32.69,32.61,32.64,21750.0,19.4724,19.5082,19.4604,19.4783,21750.0
2011-07-19 12:00:00,32.63,32.66,32.6,32.6,26100.0,19.4724,19.4903,19.4544,19.4544,26100.0
2011-07-19 12:10:00,32.61,32.69,32.61,32.67,19350.0,19.4604,19.5082,19.4604,19.4962,19350.0
2011-07-19 12:20:00,32.66,32.66,32.59,32.6,32100.0,19.4903,19.4903,19.4485,19.4544,32100.0
2011-07-19 12:30:00,32.6,32.68,32.6,32.63,30000.0,19.4544,19.5022,19.4544,19.4724,30000.0
2011-07-19 12:40:00,32.62,32.62,32.55,32.56,19650.0,19.4664,19.4664,19.4246,19.4306,19650.0
2011-07-19 12:50:00,32.56,32.59,32.55,32.58,31200.0,19.4306,19.4485,19.4246,19.4425,31200.0
2011-07-19 13:00:00,32.59,32.59,32.53,32.53,11250.0,19.4485,19.4485,19.4127,19.4127,11250.0
2011-07-19 13:10:00,32.53,32.6,32.49,32.59,79350.0,19.4127,19.4544,19.3888,19.4485,79350.0
2011-07-19 13:20:00,32.59,32.67,32.59,32.66,89550.0,19.4485,19.4962,19.4485,19.4903,89550.0
2011-07-19 13:30:00,32.67,32.69,32.61,32.67,128700.0,19.4962,19.5082,19.4604,19.4962,128700.0
2011-07-19 13:40:00,32.67,32.82,32.66,32.79,163800.0,19.4962,19.5857,19.4903,19.5678,163800.0
2011-07-19 13:50:00,32.79,32.83,32.79,32.81,47550.0,19.5678,19.5917,19.5678,19.5798,47550.0
2011-07-19 14:00:00,32.81,32.84,32.79,32.83,114300.0,19.5798,19.5977,19.5678,19.5917,114300.0
2011-07-19 14:10:00,32.84,32.85,32.81,32.83,87750.0,19.5977,19.6036,19.5798,19.5917,87750.0
2011-07-19 14:20:00,32.83,32.87,32.82,32.87,107100.0,19.5917,19.6156,19.5857,19.6156,107100.0
2011-07-19 14:30:00,32.87,32.89,32.84,32.89,62550.0,19.6156,19.6275,19.5977,19.6275,62550.0
2011-07-19 14:40:00,32.88,32.98,32.87,32.97,111450.0,19.6215,19.6812,19.6156,19.6752,111450.0
2011-07-19 14:50:00,32.97,33.05,32.97,33.04,105900.0,19.6752,19.723,19.6752,19.717,105900.0
2011-07-19 15:00:00,33.04,33.21,33.03,33.17,227250.0,19.717,19.8185,19.7111,19.7946,227250.0
2011-07-19 15:10:00,33.17,33.23,33.17,33.2,140700.0,19.7946,19.8304,19.7946,19.8125,140700.0
2011-07-19 15:20:00,33.2,33.21,33.17,33.17,164850.0,19.8125,19.8185,19.7946,19.7946,164850.0
2011-07-19 15:30:00,33.17,33.17,33.09,33.09,121950.0,19.7946,19.7946,19.7469,19.7469,121950.0
2011-07-19 15:40:00,33.09,33.12,33.08,33.11,162450.0,19.7469,19.7648,19.7409,19.7588,162450.0
2011-07-19 15:50:00,33.11,33.13,33.05,33.13,349800.0,19.7588,19.7707,19.723,19.7707,349800.0
2011-07-20 09:30:00,33.12,33.4,33.12,33.4,184350.0,19.7648,19.9319,19.7648,19.9319,184350.0
2011-07-20 09:40:00,33.41,33.64,33.37,33.37,188250.0,19.9378,20.0751,19.914,19.914,188250.0
2011-07-20 09:50:00,33.36,33.36,33.21,33.23,73650.0,19.908,19.908,19.8185,19.8304,73650.0
2011-07-20 10:00:00,33.21,33.29,33.17,33.27,79200.0,19.8185,19.8662,19.7946,19.8543,79200.0
2011-07-20 10:10:00,33.27,33.41,33.27,33.31,210150.0,19.8543,19.9378,19.8543,19.8781,210150.0
2011-07-20 10:20:00,33.3,33.45,33.29,33.4,115950.0,19.8722,19.9617,19.8662,19.9319,115950.0
2011-07-20 10:30:00,33.41,33.48,33.37,33.46,79350.0,19.9378,19.9796,19.914,19.9677,79350.0
2011-07-20 10:40:00,33.47,33.55,33.46,33.52,67200.0,19.9736,20.0214,19.9677,20.0035,67200.0
2011-07-20 10:50:00,33.52,33.61,33.5,33.61,61950.0,20.0035,20.0572,19.9915,20.0572,61950.0
2011-07-20 11:00:00,33.61,33.61,33.48,33.49,304500.0,20.0572,20.0572,19.9796,19.9856,304500.0
2011-07-20 11:10:00,33.49,33.49,33.43,33.44,105600.0,19.9856,19.9856,19.9498,19.9557,105600.0
2011-07-20 11:20:00,33.44,33.49,33.43,33.47,103800.0,19.9557,19.9856,19.9498,19.9736,103800.0
2011-07-20 11:30:00,33.47,33.47,33.39,33.39,74250.0,19.9736,19.9736,19.9259,19.9259,74250.0
2011-07-20 11:40:00,33.39,33.41,33.37,33.39,96450.0,19.9259,19.9378,19.914,19.9259,96450.0
2011-07-20 11:50:00,33.39,33.41,33.37,33.4,75900.0,19.9259,19.9378,19.914,19.9319,75900.0
2011-07-20 12:00:00,33.4,33.45,33.39,33.44,70650.0,19.9319,19.9617,19.9259,19.9557,70650.0
2011-07-20 12:10:00,33.44,33.47,33.41,33.43,64200.0,19.9557,19.9736,19.9378,19.9498,64200.0
2011-07-20 12:20:00,33.43,33.46,33.39,33.39,83100.0,19.9498,19.9677,19.9259,19.9259,83100.0
2011-07-20 12:30:00,33.39,33.39,33.29,33.29,55800.0,19.9259,19.9259,19.8662,19.8662,55800.0
2011-07-20 12:40:00,33.29,33.34,33.28,33.34,59700.0,19.8662,19.8961,19.8602,19.8961,59700.0
2011-07-20 12:50:00,33.35,33.36,33.33,33.35,39900.0,19.902,19.908,19.8901,19.902,39900.0
2011-07-20 13:00:00,33.35,33.39,33.35,33.37,44400.0,19.902,19.9259,19.902,19.914,44400.0
2011-07-20 13:10:00,33.37,33.4,33.37,33.39,44100.0,19.914,19.9319,19.914,19.9259,44100.0
2011-07-20 13:20:00,33.39,33.46,33.39,33.45,30750.0,19.9259,19.9677,19.9259,19.9617,30750.0
2011-07-20 13:30:00,33.45,33.46,33.39,33.43,36150.0,19.9617,19.9677,19.9259,19.9498,36150.0
2011-07-20 13:40:00,33.43,33.44,33.4,33.42,35250.0,19.9498,19.9557,19.9319,19.9438,35250.0
2011-07-20 13:50:00,33.42,33.43,33.4,33.41,33300.0,19.9438,19.9498,19.9319,19.9378,33300.0
2011-07-20 14:00:00,33.41,33.47,33.41,33.45,50850.0,19.9378,19.9736,19.9378,19.9617,50850.0
2011-07-20 14:10:00,33.45,33.47,33.44,33.46,61200.0,19.9617,19.9736,19.9557,19.9677,61200.0
2011-07-20 14:20:00,33.47,33.5,33.46,33.49,41700.0,19.9736,19.9915,19.9677,19.9856,41700.0
2011-07-20 14:30:00,33.49,33.51,33.47,33.49,81900.0,19.9856,19.9975,19.9736,19.9856,81900.0
2011-07-20 14:40:00,33.49,33.51,33.39,33.39,132750.0,19.9856,19.9975,19.9259,19.9259,132750.0
2011-07-20 14:50:00,33.39,33.41,33.33,33.34,53100.0,19.9259,19.9378,19.8901,19.8961,53100.0
2011-07-20 15:00:00,33.34,33.35,33.31,33.34,115500.0,19.8961,19.902,19.8781,19.8961,115500.0
2011-07-20 15:10:00,33.35,33.36,33.32,33.32,66150.0,19.902,19.908,19.8841,19.8841,66150.0
2011-07-20 15:20:00,33.31,33.32,33.19,33.22,174750.0,19.8781,19.8841,19.8065,19.8244,174750.0
2011-07-20 15:30:00,33.21,33.27,33.21,33.27,165150.0,19.8185,19.8543,19.8185,19.8543,165150.0
2011-07-20 15:40:00,33.27,33.28,33.14,33.15,236100.0,19.8543,19.8602,19.7767,19.7827,236100.0
2011-07-20 15:50:00,33.15,33.21,33.13,33.19,339750.0,19.7827,19.8185,19.7707,19.8065,339750.0
2011-07-21 09:30:00,33.45,33.45,33.25,33.29,80850.0,19.9617,19.9617,19.8423,19.8662,80850.0
2011-07-21 09:40:00,33.27,33.47,33.25,33.43,81750.0,19.8543,19.9736,19.8423,19.9498,81750.0
2011-07-21 09:50:00,33.42,33.59,33.42,33.45,80850.0,19.9438,20.0452,19.9438,19.9617,80850.0
2011-07-21 10:00:00,33.45,33.65,33.41,33.59,115050.0,19.9617,20.081,19.9378,20.0452,115050.0
2011-07-21 10:10:00,33.59,33.61,33.45,33.51,160950.0,20.0452,20.0572,19.9617,19.9975,160950.0
2011-07-21 10:20:00,33.51,33.57,33.49,33.52,233550.0,19.9975,20.0333,19.9856,20.0035,233550.0
2011-07-21 10:30:00,33.52,33.67,33.49,33.65,103050.0,20.0035,20.093,19.9856,20.081,103050.0
2011-07-21 10:40:00,33.65,33.69,33.59,33.59,73650.0,20.081,20.1049,20.0452,20.0452,73650.0
2011-07-21 10:50:00,33.59,33.64,33.52,33.54,44100.0,20.0452,20.0751,20.0035,20.0154,44100.0
2011-07-21 11:00:00,33.54,33.59,33.49,33.51,28350.0,20.0154,20.0452,19.9856,19.9975,28350.0
2011-07-21 11:10:00,33.51,33.57,33.51,33.57,18150.0,19.9975,20.0333,19.9975,20.0333,18150.0
2011-07-21 11:20:00,33.57,33.57,33.35,33.35,87450.0,20.0333,20.0333,19.902,19.902,87450.0
2011-07-21 11:30:00,33.35,33.39,33.32,33.33,63300.0,19.902,19.9259,19.8841,19.8901,63300.0
2011-07-21 11:40:00,33.33,33.33,33.15,33.16,54150.0,19.8901,19.8901,19.7827,19.7886,54150.0
2011-07-21 11:50:00,33.15,33.22,33.12,33.19,61200.0,19.7827,19.8244,19.7648,19.8065,61200.0
2011-07-21 12:00:00,33.19,33.26,33.18,33.18,35100.0,19.8065,19.8483,19.8006,19.8006,35100.0
2011-07-21 12:10:00,33.18,33.19,33.09,33.1,52500.0,19.8006,19.8065,19.7469,19.7528,52500.0
2011-07-21 12:20:00,33.09,33.19,33.09,33.18,78750.0,19.7469,19.8065,19.7469,19.8006,78750.0
2011-07-21 12:30:00,33.17,33.28,33.17,33.26,44100.0,19.7946,19.8602,19.7946,19.8483,44100.0
2011-07-21 12:40:00,33.27,33.48,33.27,33.39,163500.0,19.8543,19.9796,19.8543,19.9259,163500.0
2011-07-21 12:50:00,33.4,33.41,33.16,33.25,275550.0,19.9319,19.9378,19.7886,19.8423,275550.0
2011-07-21 13:00:00,33.25,33.27,33.15,33.15,148800.0,19.8423,19.8543,19.7827,19.7827,148800.0
2011-07-21 13:10:00,33.16,33.23,33.13,33.23,72600.0,19.7886,19.8304,19.7707,19.8304,72600.0
2011-07-21 13:20:00,33.23,33.31,33.21,33.31,30450.0,19.8304,19.8781,19.8185,19.8781,30450.0
2011-07-21 13:30:00,33.31,33.31,33.27,33.31,35250.0,19.8781,19.8781,19.8543,19.8781,35250.0
2011-07-21 13:40:00,33.31,33.31,33.25,33.29,38400.0,19.8781,19.8781,19.8423,19.8662,38400.0
2011-07-21 13:50:00,33.29,33.33,33.27,33.32,35250.0,19.8662,19.8901,19.8543,19.8841,35250.0
2011-07-21 14:00:00,33.32,33.36,33.31,33.36,56250.0,19.8841,19.908,19.8781,19.908,56250.0
2011-07-21 14:10:00,33.36,33.39,33.3,33.31,52200.0,19.908,19.9259,19.8722,19.8781,52200.0
2011-07-21 14:20:00,33.3,33.34,33.29,33.29,55650.0,19.8722,19.8961,19.8662,19.8662,55650.0
2011-07-21 14:30:00,33.29,33.37,33.27,33.36,47850.0,19.8662,19.914,19.8543,19.908,47850.0
2011-07-21 14:40:00,33.35,33.42,33.35,33.39,46650.0,19.902,19.9438,19.902,19.9259,46650.0
2011-07-21 14:50:00,33.39,33.45,33.38,33.43,85200.0,19.9259,19.9617,19.9199,19.9498,85200.0
2011-07-21 15:00:00,33.42,33.44,33.33,33.34,137850.0,19.9438,19.9557,19.8901,19.8961,137850.0
2011-07-21 15:10:00,33.34,33.41,33.32,33.39,107400.0,19.8961,19.9378,19.8841,19.9259,107400.0
2011-07-21 15:20:00,33.39,33.41,33.36,33.41,121800.0,19.9259,19.9378,19.908,19.9378,121800.0
2011-07-21 15:30:00,33.41,33.45,33.39,33.42,120300.0,19.9378,19.9617,19.9259,19.9438,120300.0
2011-07-21 15:40:00,33.42,33.47,33.4,33.42,135300.0,19.9438,19.9736,19.9319,19.9438,135300.0
2011-07-21 15:50:00,33.42,33.47,33.41,33.43,405450.0,19.9438,19.9736,19.9378,19.9498,405450.0
2011-07-22 09:30:00,33.39,33.45,33.18,33.19,149100.0,19.9259,19.9617,19.8006,19.8065,149100.0
2011-07-22 09:40:00,33.18,33.2,33.12,33.16,111000.0,19.8006,19.8125,19.7648,19.7886,111000.0
2011-07-22 09:50:00,33.15,33.15,32.97,33.04,94050.0,19.7827,19.7827,19.6752,19.717,94050.0
2011-07-22 10:00:00,33.03,33.15,33.01,33.07,127950.0,19.7111,19.7827,19.6991,19.7349,127950.0
2011-07-22 10:10:00,33.07,33.11,33.01,33.06,88050.0,19.7349,19.7588,19.6991,19.729,88050.0
2011-07-22 10:20:00,33.05,33.08,32.9,32.93,99150.0,19.723,19.7409,19.6335,19.6514,99150.0
2011-07-22 10:30:00,32.92,33.03,32.92,33.02,81450.0,19.6454,19.7111,19.6454,19.7051,81450.0
2011-07-22 10:40:00,33.02,33.1,33.01,33.07,82050.0,19.7051,19.7528,19.6991,19.7349,82050.0
2011-07-22 10:50:00,33.07,33.18,33.0,33.18,88650.0,19.7349,19.8006,19.6932,19.8006,88650.0
2011-07-22 11:00:00,33.18,33.24,33.18,33.21,66750.0,19.8006,19.8364,19.8006,19.8185,66750.0
2011-07-22 11:10:00,33.21,33.29,33.07,33.27,96150.0,19.8185,19.8662,19.7349,19.8543,96150.0
2011-07-22 11:20:00,33.27,33.27,33.17,33.19,58050.0,19.8543,19.8543,19.7946,19.8065,58050.0
2011-07-22 11:30:00,33.19,33.3,33.19,33.3,58050.0,19.8065,19.8722,19.8065,19.8722,58050.0
2011-07-22 11:40:00,33.31,33.39,33.27,33.35,84300.0,19.8781,19.9259,19.8543,19.902,84300.0
2011-07-22 11:50:00,33.35,33.35,33.3,33.32,28050.0,19.902,19.902,19.8722,19.8841,28050.0
2011-07-22 12:00:00,33.31,33.39,33.28,33.39,48000.0,19.8781,19.9259,19.8602,19.9259,48000.0
2011-07-22 12:10:00,33.39,33.5,33.39,33.49,62700.0,19.9259,19.9915,19.9259,19.9856,62700.0
2011-07-22 12:20:00,33.49,33.49,33.39,33.44,54000.0,19.9856,19.9856,19.9259,19.9557,54000.0
2011-07-22 12:30:00,33.45,33.47,33.41,33.41,43200.0,19.9617,19.9736,19.9378,19.9378,43200.0
2011-07-22 12:40:00,33.41,33.43,33.38,33.39,34650.0,19.9378,19.9498,19.9199,19.9259,34650.0
2011-07-22 12:50:00,33.39,33.45,33.37,33.42,33300.0,19.9259,19.9617,19.914,19.9438,33300.0
2011-07-22 13:00:00,33.43,33.43,33.37,33.42,32250.0,19.9498,19.9498,19.914,19.9438,32250.0
2011-07-22 13:10:00,33.42,33.44,33.4,33.43,62250.0,19.9438,19.9557,19.9319,19.9498,62250.0
2011-07-22 13:20:00,33.43,33.45,33.41,33.44,37200.0,19.9498,19.9617,19.9378,19.9557,37200.0
2011-07-22 13:30:00,33.43,33.46,33.41,33.41,36000.0,19.9498,19.9677,19.9378,19.9378,36000.0
2011-07-22 13:40:00,33.42,33.44,33.41,33.42,33150.0,19.9438,19.9557,19.9378,19.9438,33150.0
2011-07-22 13:50:00,33.41,33.48,33.41,33.48,30600.0,19.9378,19.9796,19.9378,19.9796,30600.0
2011-07-22 14:00:00,33.47,33.47,33.41,33.47,55800.0,19.9736,19.9736,19.9378,19.9736,55800.0
2011-07-22 14:10:00,33.46,33.47,33.43,33.44,36450.0,19.9677,19.9736,19.9498,19.9557,36450.0
2011-07-22 14:20:00,33.44,33.45,33.42,33.43,60900.0,19.9557,19.9617,19.9438,19.9498,60900.0
2011-07-22 14:30:00,33.43,33.43,33.4,33.41,49350.0,19.9498,19.9498,19.9319,19.9378,49350.0
2011-07-22 14:40:00,33.41,33.42,33.4,33.41,49050.0,19.9378,19.9438,19.9319,19.9378,49050.0
2011-07-22 14:50:00,33.41,33.43,33.4,33.41,37050.0,19.9378,19.9498,19.9319,19.9378,37050.0
2011-07-22 15:00:00,33.41,33.43,33.39,33.39,62700.0,19.9378,19.9498,19.9259,19.9259,62700.0
2011-07-22 15:10:00,33.39,33.45,33.37,33.44,142200.0,19.9259,19.9617,19.914,19.9557,142200.0
2011-07-22 15:20:00,33.44,33.47,33.4,33.41,118050.0,19.9557,19.9736,19.9319,19.9378,118050.0
2011-07-22 15:30:00,33.41,33.44,33.4,33.44,132150.0,19.9378,19.9557,19.9319,19.9557,132150.0
2011-07-22 15:40:00,33.44,33.54,33.41,33.5,215400.0,19.9557,20.0154,19.9378,19.9915,215400.0
2011-07-22 15:50:00,33.5,33.51,33.43,33.49,198300.0,19.9915,19.9975,19.9498,19.9856,198300.0
2011-07-25 09:30:00,33.24,33.48,33.09,33.26,100350.0,19.8364,19.9796,19.7469,19.8483,100350.0
2011-07-25 09:40:00,33.26,33.39,33.12,33.27,71250.0,19.8483,19.9259,19.7648,19.8543,71250.0
2011-07-25 09:50:00,33.28,33.41,33.19,33.39,118950.0,19.8602,19.9378,19.8065,19.9259,118950.0
2011-07-25 10:00:00,33.4,33.57,33.39,33.56,64200.0,19.9319,20.0333,19.9259,20.0273,64200.0
2011-07-25 10:10:00,33.55,33.65,33.55,33.6,150750.0,20.0214,20.081,20.0214,20.0512,150750.0
2011-07-25 10:20:00,33.6,33.62,33.54,33.56,77100.0,20.0512,20.0631,20.0154,20.0273,77100.0
2011-07-25 10:30:00,33.56,33.59,33.52,33.54,64200.0,20.0273,20.0452,20.0035,20.0154,64200.0
2011-07-25 10:40:00,33.55,33.67,33.53,33.57,51600.0,20.0214,20.093,20.0094,20.0333,51600.0
2011-07-25 10:50:00,33.57,33.57,33.47,33.55,84000.0,20.0333,20.0333,19.9736,20.0214,84000.0
2011-07-25 11:00:00,33.54,33.63,33.51,33.62,42000.0,20.0154,20.0691,19.9975,20.0631,42000.0
2011-07-25 11:10:00,33.61,33.69,33.61,33.67,69000.0,20.0572,20.1049,20.0572,20.093,69000.0
2011-07-25 11:20:00,33.68,33.72,33.65,33.72,112800.0,20.099,20.1228,20.081,20.1228,112800.0
2011-07-25 11:30:00,33.72,33.74,33.69,33.72,51900.0,20.1228,20.1348,20.1049,20.1228,51900.0
2011-07-25 11:40:00,33.71,33.72,33.65,33.67,54750.0,20.1169,20.1228,20.081,20.093,54750.0
2011-07-25 11:50:00,33.67,33.69,33.61,33.69,73800.0,20.093,20.1049,20.0572,20.1049,73800.0
2011-07-25 12:00:00,33.69,33.7,33.66,33.69,36300.0,20.1049,20.1109,20.087,20.1049,36300.0
2011-07-25 12:10:00,33.69,33.7,33.69,33.69,65250.0,20.1049,20.1109,20.1049,20.1049,65250.0
2011-07-25 12:20:00,33.69,33.71,33.68,33.7,19500.0,20.1049,20.1169,20.099,20.1109,19500.0
2011-07-25 12:30:00,33.7,33.74,33.69,33.74,111900.0,20.1109,20.1348,20.1049,20.1348,111900.0
2011-07-25 12:40:00,33.75,33.82,33.74,33.82,70650.0,20.1407,20.1825,20.1348,20.1825,70650.0
2011-07-25 12:50:00,33.81,33.82,33.79,33.79,30750.0,20.1765,20.1825,20.1646,20.1646,30750.0
2011-07-25 13:00:00,33.79,33.83,33.75,33.81,117150.0,20.1646,20.1885,20.1407,20.1765,117150.0
2011-07-25 13:10:00,33.8,33.8,33.71,33.74,23850.0,20.1706,20.1706,20.1169,20.1348,23850.0
2011-07-25 13:20:00,33.74,33.82,33.74,33.79,41100.0,20.1348,20.1825,20.1348,20.1646,41100.0
2011-07-25 13:30:00,33.79,33.79,33.74,33.74,31500.0,20.1646,20.1646,20.1348,20.1348,31500.0
2011-07-25 13:40:00,33.73,33.75,33.7,33.74,38850.0,20.1288,20.1407,20.1109,20.1348,38850.0
2011-07-25 13:50:00,33.73,33.75,33.7,33.7,24900.0,20.1288,20.1407,20.1109,20.1109,24900.0
2011-07-25 14:00:00,33.7,33.75,33.69,33.75,43500.0,20.1109,20.1407,20.1049,20.1407,43500.0
2011-07-25 14:10:00,33.75,33.77,33.73,33.75,38700.0,20.1407,20.1527,20.1288,20.1407,38700.0
2011-07-25 14:20:00,33.75,33.81,33.74,33.81,59700.0,20.1407,20.1765,20.1348,20.1765,59700.0
2011-07-25 14:30:00,33.8,33.82,33.75,33.76,87150.0,20.1706,20.1825,20.1407,20.1467,87150.0
2011-07-25 14:40:00,33.76,33.8,33.73,33.77,200400.0,20.1467,20.1706,20.1288,20.1527,200400.0
2011-07-25 14:50:00,33.77,33.79,33.71,33.75,88050.0,20.1527,20.1646,20.1169,20.1407,88050.0
2011-07-25 15:00:00,33.75,33.75,33.65,33.67,193950.0,20.1407,20.1407,20.081,20.093,193950.0
2011-07-25 15:10:00,33.67,33.74,33.63,33.7,104400.0,20.093,20.1348,20.0691,20.1109,104400.0
2011-07-25 15:20:00,33.7,33.71,33.65,33.68,134550.0,20.1109,20.1169,20.081,20.099,134550.0
2011-07-25 15:30:00,33.69,33.75,33.66,33.74,175500.0,20.1049,20.1407,20.087,20.1348,175500.0
2011-07-25 15:40:00,33.73,33.73,33.59,33.62,159750.0,20.1288,20.1288,20.0452,20.0631,159750.0
2011-07-25 15:50:00,33.63,33.65,33.58,33.61,321300.0,20.0691,20.081,20.0393,20.0572,321300.0
2011-07-26 09:30:00,30.73,30.77,29.83,29.83,974100.0,18.3385,18.3624,17.8014,17.8014,974100.0
2011-07-26 09:40:00,29.83,30.43,29.5,30.25,1300950.0,17.8014,18.1595,17.6045,18.0521,1300950.0
2011-07-26 09:50:00,30.25,30.26,29.97,30.24,1052100.0,18.0521,18.058,17.885,18.0461,1052100.0
2011-07-26 10:00:00,30.24,30.67,30.02,30.02,869700.0,18.0461,18.3027,17.9148,17.9148,869700.0
2011-07-26 10:10:00,30.01,30.39,30.01,30.35,599850.0,17.9088,18.1356,17.9088,18.1117,599850.0
2011-07-26 10:20:00,30.35,30.49,30.22,30.44,510150.0,18.1117,18.1953,18.0342,18.1654,510150.0
2011-07-26 10:30:00,30.44,30.58,30.35,30.51,445800.0,18.1654,18.249,18.1117,18.2072,445800.0
2011-07-26 10:40:00,30.51,30.71,30.44,30.67,327300.0,18.2072,18.3266,18.1654,18.3027,327300.0
2011-07-26 10:50:00,30.72,30.82,30.48,30.51,417900.0,18.3325,18.3922,18.1893,18.2072,417900.0
2011-07-26 11:00:00,30.51,30.58,30.5,30.56,242100.0,18.2072,18.249,18.2012,18.2371,242100.0
2011-07-26 11:10:00,30.55,30.78,30.55,30.75,255000.0,18.2311,18.3683,18.2311,18.3504,255000.0
2011-07-26 11:20:00,30.75,30.81,30.35,30.49,370350.0,18.3504,18.3862,18.1117,18.1953,370350.0
2011-07-26 11:30:00,30.48,30.53,30.39,30.49,242700.0,18.1893,18.2191,18.1356,18.1953,242700.0
2011-07-26 11:40:00,30.49,30.62,30.47,30.61,236400.0,18.1953,18.2729,18.1833,18.2669,236400.0
2011-07-26 11:50:00,30.61,30.66,30.46,30.5,317100.0,18.2669,18.2967,18.1774,18.2012,317100.0
2011-07-26 12:00:00,30.5,30.65,30.39,30.63,244500.0,18.2012,18.2908,18.1356,18.2788,244500.0
2011-07-26 12:10:00,30.63,30.95,30.62,30.69,268050.0,18.2788,18.4698,18.2729,18.3146,268050.0
2011-07-26 12:20:00,30.69,30.77,30.59,30.61,170250.0,18.3146,18.3624,18.255,18.2669,170250.0
2011-07-26 12:30:00,30.61,30.61,30.51,30.54,126150.0,18.2669,18.2669,18.2072,18.2251,126150.0
2011-07-26 12:40:00,30.54,30.55,30.42,30.48,159450.0,18.2251,18.2311,18.1535,18.1893,159450.0
2011-07-26 12:50:00,30.47,30.48,30.39,30.39,184800.0,18.1833,18.1893,18.1356,18.1356,184800.0
2011-07-26 13:00:00,30.39,30.41,30.3,30.31,286650.0,18.1356,18.1475,18.0819,18.0879,286650.0
2011-07-26 13:10:00,30.31,30.31,30.17,30.2,196800.0,18.0879,18.0879,18.0043,18.0222,196800.0
2011-07-26 13:20:00,30.19,30.2,30.15,30.15,271050.0,18.0163,18.0222,17.9924,17.9924,271050.0
2011-07-26 13:30:00,30.15,30.15,30.1,30.1,174150.0,17.9924,17.9924,17.9625,17.9625,174150.0
2011-07-26 13:40:00,30.1,30.11,29.93,29.93,280950.0,17.9625,17.9685,17.8611,17.8611,280950.0
2011-07-26 13:50:00,29.93,29.95,29.93,29.93,148500.0,17.8611,17.873,17.8611,17.8611,148500.0
2011-07-26 14:00:00,29.93,29.94,29.77,29.87,630900.0,17.8611,17.8671,17.7656,17.8253,630900.0
2011-07-26 14:10:00,29.88,29.89,29.8,29.84,216300.0,17.8313,17.8372,17.7835,17.8074,216300.0
2011-07-26 14:20:00,29.84,29.84,29.72,29.75,436200.0,17.8074,17.8074,17.7358,17.7537,436200.0
2011-07-26 14:30:00,29.75,29.83,29.74,29.77,398550.0,17.7537,17.8014,17.7477,17.7656,398550.0
2011-07-26 14:40:00,29.77,29.79,29.63,29.75,217950.0,17.7656,17.7775,17.6821,17.7537,217950.0
2011-07-26 14:50:00,29.75,29.93,29.72,29.89,246300.0,17.7537,17.8611,17.7358,17.8372,246300.0
2011-07-26 15:00:00,29.89,30.01,29.88,29.97,355800.0,17.8372,17.9088,17.8313,17.885,355800.0
2011-07-26 15:10:00,29.97,30.13,29.87,29.89,322500.0,17.885,17.9804,17.8253,17.8372,322500.0
2011-07-26 15:20:00,29.9,29.97,29.87,29.91,285150.0,17.8432,17.885,17.8253,17.8492,285150.0
2011-07-26 15:30:00,29.91,29.93,29.8,29.8,353250.0,17.8492,17.8611,17.7835,17.7835,353250.0
2011-07-26 15:40:00,29.8,29.85,29.78,29.8,506250.0,17.7835,17.8134,17.7716,17.7835,506250.0
2011-07-26 15:50:00,29.81,30.01,29.79,30.01,985350.0,17.7895,17.9088,17.7775,17.9088,985350.0
2011-07-27 09:30:00,30.09,30.12,29.7,29.77,461400.0,17.9566,17.9745,17.7238,17.7656,461400.0
2011-07-27 09:40:00,29.75,29.89,29.7,29.87,297000.0,17.7537,17.8372,17.7238,17.8253,297000.0
2011-07-27 09:50:00,29.89,29.95,29.69,29.7,212700.0,17.8372,17.873,17.7179,17.7238,212700.0
2011-07-27 10:00:00,29.7,29.74,29.45,29.47,299100.0,17.7238,17.7477,17.5746,17.5866,299100.0
2011-07-27 10:10:00,29.45,29.53,29.33,29.33,244800.0,17.5746,17.6224,17.503,17.503,244800.0
2011-07-27 10:20:00,29.33,29.38,29.17,29.18,355350.0,17.503,17.5329,17.4076,17.4135,355350.0
2011-07-27 10:30:00,29.18,29.18,29.04,29.12,400050.0,17.4135,17.4135,17.33,17.3777,400050.0
2011-07-27 10:40:00,29.12,29.37,29.09,29.36,226200.0,17.3777,17.5269,17.3598,17.5209,226200.0
2011-07-27 10:50:00,29.36,29.54,29.34,29.42,226650.0,17.5209,17.6284,17.509,17.5567,226650.0
2011-07-27 11:00:00,29.42,29.49,29.37,29.37,156300.0,17.5567,17.5985,17.5269,17.5269,156300.0
2011-07-27 11:10:00,29.37,29.46,29.35,29.43,156000.0,17.5269,17.5806,17.515,17.5627,156000.0
2011-07-27 11:20:00,29.43,29.51,29.41,29.51,185400.0,17.5627,17.6105,17.5508,17.6105,185400.0
2011-07-27 11:30:00,29.51,29.59,29.4,29.41,169200.0,17.6105,17.6582,17.5448,17.5508,169200.0
2011-07-27 11:40:00,29.4,29.51,29.37,29.5,146550.0,17.5448,17.6105,17.5269,17.6045,146550.0
2011-07-27 11:50:00,29.5,29.66,29.47,29.65,329850.0,17.6045,17.7,17.5866,17.694,329850.0
2011-07-27 12:00:00,29.65,29.69,29.6,29.61,319350.0,17.694,17.7179,17.6642,17.6701,319350.0
2011-07-27 12:10:00,29.61,29.66,29.61,29.65,207600.0,17.6701,17.7,17.6701,17.694,207600.0
2011-07-27 12:20:00,29.65,29.67,29.55,29.57,206400.0,17.694,17.7059,17.6343,17.6463,206400.0
2011-07-27 12:30:00,29.57,29.59,29.54,29.54,86400.0,17.6463,17.6582,17.6284,17.6284,86400.0
2011-07-27 12:40:00,29.55,29.55,29.47,29.52,121950.0,17.6343,17.6343,17.5866,17.6164,121950.0
2011-07-27 12:50:00,29.52,29.52,29.5,29.5,75900.0,17.6164,17.6164,17.6045,17.6045,75900.0
2011-07-27 13:00:00,29.5,29.59,29.5,29.59,255600.0,17.6045,17.6582,17.6045,17.6582,255600.0
2011-07-27 13:10:00,29.59,29.59,29.53,29.54,84600.0,17.6582,17.6582,17.6224,17.6284,84600.0
2011-07-27 13:20:00,29.55,29.55,29.51,29.51,114750.0,17.6343,17.6343,17.6105,17.6105,114750.0
2011-07-27 13:30:00,29.51,29.52,29.51,29.51,37200.0,17.6105,17.6164,17.6105,17.6105,37200.0
2011-07-27 13:40:00,29.51,29.56,29.51,29.53,189600.0,17.6105,17.6403,17.6105,17.6224,189600.0
2011-07-27 13:50:00,29.53,29.54,29.52,29.54,105900.0,17.6224,17.6284,17.6164,17.6284,105900.0
2011-07-27 14:00:00,29.53,29.58,29.52,29.56,198300.0,17.6224,17.6522,17.6164,17.6403,198300.0
2011-07-27 14:10:00,29.56,29.61,29.56,29.6,187650.0,17.6403,17.6701,17.6403,17.6642,187650.0
2011-07-27 14:20:00,29.6,29.6,29.59,29.59,253650.0,17.6642,17.6642,17.6582,17.6582,253650.0
2011-07-27 14:30:00,29.59,29.6,29.5,29.5,126600.0,17.6582,17.6642,17.6045,17.6045,126600.0
2011-07-27 14:40:00,29.51,29.51,29.36,29.36,246300.0,17.6105,17.6105,17.5209,17.5209,246300.0
2011-07-27 14:50:00,29.36,29.37,29.27,29.34,208050.0,17.5209,17.5269,17.4672,17.509,208050.0
2011-07-27 15:00:00,29.34,29.39,29.34,29.35,107100.0,17.509,17.5388,17.509,17.515,107100.0
2011-07-27 15:10:00,29.35,29.35,29.3,29.3,256200.0,17.515,17.515,17.4851,17.4851,256200.0
2011-07-27 15:20:00,29.3,29.33,29.21,29.29,383400.0,17.4851,17.503,17.4314,17.4792,383400.0
2011-07-27 15:30:00,29.28,29.34,29.27,29.31,312600.0,17.4732,17.509,17.4672,17.4911,312600.0
2011-07-27 15:40:00,29.31,29.33,29.27,29.27,358950.0,17.4911,17.503,17.4672,17.4672,358950.0
2011-07-27 15:50:00,29.27,29.3,29.23,29.23,694650.0,17.4672,17.4851,17.4434,17.4434,694650.0
2011-07-28 09:30:00,29.24,29.41,29.21,29.34,100800.0,17.4493,17.5508,17.4314,17.509,100800.0
2011-07-28 09:40:00,29.35,29.46,29.27,29.46,127500.0,17.515,17.5806,17.4672,17.5806,127500.0
2011-07-28 09:50:00,29.46,29.53,29.35,29.41,207750.0,17.5806,17.6224,17.515,17.5508,207750.0
2011-07-28 10:00:00,29.41,29.51,29.31,29.51,189300.0,17.5508,17.6105,17.4911,17.6105,189300.0
2011-07-28 10:10:00,29.51,29.53,29.46,29.51,102300.0,17.6105,17.6224,17.5806,17.6105,102300.0
2011-07-28 10:20:00,29.51,29.51,29.37,29.37,71850.0,17.6105,17.6105,17.5269,17.5269,71850.0
2011-07-28 10:30:00,29.37,29.41,29.29,29.31,119400.0,17.5269,17.5508,17.4792,17.4911,119400.0
2011-07-28 10:40:00,29.31,29.37,29.29,29.34,218550.0,17.4911,17.5269,17.4792,17.509,218550.0
2011-07-28 10:50:00,29.34,29.42,29.32,29.35,115500.0,17.509,17.5567,17.4971,17.515,115500.0
2011-07-28 11:00:00,29.34,29.38,29.28,29.38,101400.0,17.509,17.5329,17.4732,17.5329,101400.0
2011-07-28 11:10:00,29.38,29.43,29.37,29.41,78000.0,17.5329,17.5627,17.5269,17.5508,78000.0
2011-07-28 11:20:00,29.42,29.55,29.41,29.52,163200.0,17.5567,17.6343,17.5508,17.6164,163200.0
2011-07-28 11:30:00,29.51,29.51,29.39,29.39,106800.0,17.6105,17.6105,17.5388,17.5388,106800.0
2011-07-28 11:40:00,29.39,29.43,29.31,29.31,129750.0,17.5388,17.5627,17.4911,17.4911,129750.0
2011-07-28 11:50:00,29.3,29.34,29.26,29.33,71700.0,17.4851,17.509,17.4613,17.503,71700.0
2011-07-28 12:00:00,29.33,29.39,29.25,29.25,126300.0,17.503,17.5388,17.4553,17.4553,126300.0
2011-07-28 12:10:00,29.26,29.27,29.05,29.05,109650.0,17.4613,17.4672,17.3359,17.3359,109650.0
2011-07-28 12:20:00,29.05,29.13,29.03,29.04,99750.0,17.3359,17.3837,17.324,17.33,99750.0
2011-07-28 12:30:00,29.04,29.16,29.04,29.07,58950.0,17.33,17.4016,17.33,17.3479,58950.0
2011-07-28 12:40:00,29.07,29.1,29.03,29.03,54900.0,17.3479,17.3658,17.324,17.324,54900.0
2011-07-28 12:50:00,29.03,29.08,28.97,29.07,108000.0,17.324,17.3538,17.2882,17.3479,108000.0
2011-07-28 13:00:00,29.08,29.08,29.03,29.06,85350.0,17.3538,17.3538,17.324,17.3419,85350.0
2011-07-28 13:10:00,29.06,29.13,29.05,29.05,92700.0,17.3419,17.3837,17.3359,17.3359,92700.0
2011-07-28 13:20:00,29.05,29.06,28.97,29.01,46050.0,17.3359,17.3419,17.2882,17.3121,46050.0
2011-07-28 13:30:00,29.01,29.07,29.0,29.05,66750.0,17.3121,17.3479,17.3061,17.3359,66750.0
2011-07-28 13:40:00,29.05,29.11,29.03,29.05,63150.0,17.3359,17.3717,17.324,17.3359,63150.0
2011-07-28 13:50:00,29.05,29.06,28.99,28.99,64650.0,17.3359,17.3419,17.3001,17.3001,64650.0
2011-07-28 14:00:00,29.0,29.03,28.93,28.93,69900.0,17.3061,17.324,17.2643,17.2643,69900.0
2011-07-28 14:10:00,28.93,28.95,28.87,28.94,200400.0,17.2643,17.2763,17.2285,17.2703,200400.0
2011-07-28 14:20:00,28.94,28.98,28.91,28.93,122700.0,17.2703,17.2942,17.2524,17.2643,122700.0
2011-07-28 14:30:00,28.93,28.93,28.86,28.87,86700.0,17.2643,17.2643,17.2226,17.2285,86700.0
2011-07-28 14:40:00,28.87,28.92,28.87,28.92,81450.0,17.2285,17.2584,17.2285,17.2584,81450.0
2011-07-28 14:50:00,28.91,28.97,28.91,28.91,106950.0,17.2524,17.2882,17.2524,17.2524,106950.0
2011-07-28 15:00:00,28.91,28.92,28.85,28.87,91650.0,17.2524,17.2584,17.2166,17.2285,91650.0
2011-07-28 15:10:00,28.87,28.88,28.85,28.87,91350.0,17.2285,17.2345,17.2166,17.2285,91350.0
2011-07-28 15:20:00,28.87,28.87,28.75,28.75,180300.0,17.2285,17.2285,17.1569,17.1569,180300.0
2011-07-28 15:30:00,28.75,28.76,28.67,28.73,251250.0,17.1569,17.1629,17.1092,17.145,251250.0
2011-07-28 15:40:00,28.73,28.76,28.67,28.75,444150.0,17.145,17.1629,17.1092,17.1569,444150.0
2011-07-28 15:50:00,28.75,28.81,28.75,28.79,651450.0,17.1569,17.1927,17.1569,17.1808,651450.0
2011-07-29 09:30:00,28.77,28.86,28.25,28.27,280200.0,17.1688,17.2226,16.8585,16.8705,280200.0
2011-07-29 09:40:00,28.25,28.43,28.17,28.32,201450.0,16.8585,16.9659,16.8108,16.9003,201450.0
2011-07-29 09:50:00,28.32,28.47,28.32,28.39,275400.0,16.9003,16.9898,16.9003,16.9421,275400.0
2011-07-29 10:00:00,28.39,28.49,28.33,28.47,156000.0,16.9421,17.0018,16.9063,16.9898,156000.0
2011-07-29 10:10:00,28.47,28.53,28.37,28.41,89700.0,16.9898,17.0256,16.9301,16.954,89700.0
2011-07-29 10:20:00,28.41,28.54,28.41,28.54,175200.0,16.954,17.0316,16.954,17.0316,175200.0
2011-07-29 10:30:00,28.55,28.56,28.41,28.43,173250.0,17.0376,17.0435,16.954,16.9659,173250.0
2011-07-29 10:40:00,28.44,28.47,28.3,28.44,204000.0,16.9719,16.9898,16.8884,16.9719,204000.0
2011-07-29 10:50:00,28.44,28.67,28.44,28.65,158700.0,16.9719,17.1092,16.9719,17.0972,158700.0
2011-07-29 11:00:00,28.65,28.83,28.61,28.81,127950.0,17.0972,17.2047,17.0734,17.1927,127950.0
2011-07-29 11:10:00,28.81,28.84,28.73,28.83,193650.0,17.1927,17.2106,17.145,17.2047,193650.0
2011-07-29 11:20:00,28.83,28.89,28.74,28.74,67200.0,17.2047,17.2405,17.1509,17.1509,67200.0
2011-07-29 11:30:00,28.74,28.77,28.65,28.69,47850.0,17.1509,17.1688,17.0972,17.1211,47850.0
2011-07-29 11:40:00,28.69,28.74,28.63,28.63,58050.0,17.1211,17.1509,17.0853,17.0853,58050.0
2011-07-29 11:50:00,28.65,28.68,28.63,28.65,49200.0,17.0972,17.1151,17.0853,17.0972,49200.0
2011-07-29 12:00:00,28.67,28.71,28.55,28.59,63600.0,17.1092,17.133,17.0376,17.0614,63600.0
2011-07-29 12:10:00,28.61,28.62,28.49,28.52,72000.0,17.0734,17.0793,17.0018,17.0197,72000.0
2011-07-29 12:20:00,28.51,28.54,28.49,28.49,67800.0,17.0137,17.0316,17.0018,17.0018,67800.0
2011-07-29 12:30:00,28.49,28.56,28.43,28.53,71250.0,17.0018,17.0435,16.9659,17.0256,71250.0
2011-07-29 12:40:00,28.53,28.57,28.53,28.55,57000.0,17.0256,17.0495,17.0256,17.0376,57000.0
2011-07-29 12:50:00,28.55,28.6,28.53,28.55,41250.0,17.0376,17.0674,17.0256,17.0376,41250.0
2011-07-29 13:00:00,28.55,28.61,28.53,28.59,67050.0,17.0376,17.0734,17.0256,17.0614,67050.0
2011-07-29 13:10:00,28.6,28.6,28.54,28.55,27900.0,17.0674,17.0674,17.0316,17.0376,27900.0
2011-07-29 13:20:00,28.55,28.63,28.55,28.6,29550.0,17.0376,17.0853,17.0376,17.0674,29550.0
2011-07-29 13:30:00,28.61,28.66,28.57,28.65,37050.0,17.0734,17.1032,17.0495,17.0972,37050.0
2011-07-29 13:40:00,28.65,28.77,28.65,28.73,75450.0,17.0972,17.1688,17.0972,17.145,75450.0
2011-07-29 13:50:00,28.73,28.77,28.71,28.75,55200.0,17.145,17.1688,17.133,17.1569,55200.0
2011-07-29 14:00:00,28.75,28.77,28.7,28.77,111150.0,17.1569,17.1688,17.1271,17.1688,111150.0
2011-07-29 14:10:00,28.77,28.77,28.71,28.71,51150.0,17.1688,17.1688,17.133,17.133,51150.0
2011-07-29 14:20:00,28.71,28.73,28.69,28.7,60600.0,17.133,17.145,17.1211,17.1271,60600.0
2011-07-29 14:30:00,28.7,28.73,28.65,28.73,96600.0,17.1271,17.145,17.0972,17.145,96600.0
2011-07-29 14:40:00,28.72,28.75,28.67,28.69,53700.0,17.139,17.1569,17.1092,17.1211,53700.0
2011-07-29 14:50:00,28.69,28.75,28.69,28.72,82500.0,17.1211,17.1569,17.1211,17.139,82500.0
2011-07-29 15:00:00,28.72,28.75,28.67,28.74,51450.0,17.139,17.1569,17.1092,17.1509,51450.0
2011-07-29 15:10:00,28.75,28.76,28.69,28.72,93900.0,17.1569,17.1629,17.1211,17.139,93900.0
2011-07-29 15:20:00,28.73,28.73,28.65,28.69,94350.0,17.145,17.145,17.0972,17.1211,94350.0
2011-07-29 15:30:00,28.69,28.71,28.65,28.69,153750.0,17.1211,17.133,17.0972,17.1211,153750.0
2011-07-29 15:40:00,28.69,28.71,28.51,28.53,296400.0,17.1211,17.133,17.0137,17.0256,296400.0
2011-07-29 15:50:00,28.52,28.64,28.47,28.53,656700.0,17.0197,17.0913,16.9898,17.0256,656700.0
2011-08-01 09:30:00,28.85,29.11,28.84,28.89,295050.0,17.2166,17.3717,17.2106,17.2405,295050.0
2011-08-01 09:40:00,28.91,28.91,28.61,28.66,118800.0,17.2524,17.2524,17.0734,17.1032,118800.0
2011-08-01 09:50:00,28.65,28.69,28.61,28.67,87600.0,17.0972,17.1211,17.0734,17.1092,87600.0
2011-08-01 10:00:00,28.66,28.67,28.19,28.34,302700.0,17.1032,17.1092,16.8227,16.9122,302700.0
2011-08-01 10:10:00,28.34,28.43,28.25,28.42,157200.0,16.9122,16.9659,16.8585,16.96,157200.0
2011-08-01 10:20:00,28.41,28.53,28.41,28.44,115800.0,16.954,17.0256,16.954,16.9719,115800.0
2011-08-01 10:30:00,28.45,28.51,28.38,28.5,84900.0,16.9779,17.0137,16.9361,17.0077,84900.0
2011-08-01 10:40:00,28.5,28.51,28.43,28.47,67650.0,17.0077,17.0137,16.9659,16.9898,67650.0
2011-08-01 10:50:00,28.48,28.51,28.41,28.42,64950.0,16.9958,17.0137,16.954,16.96,64950.0
2011-08-01 11:00:00,28.42,28.43,28.23,28.29,106050.0,16.96,16.9659,16.8466,16.8824,106050.0
2011-08-01 11:10:00,28.29,28.39,28.24,28.35,112200.0,16.8824,16.9421,16.8526,16.9182,112200.0
2011-08-01 11:20:00,28.35,28.43,28.34,28.4,63450.0,16.9182,16.9659,16.9122,16.948,63450.0
2011-08-01 11:30:00,28.39,28.39,28.07,28.16,107850.0,16.9421,16.9421,16.7511,16.8048,107850.0
2011-08-01 11:40:00,28.15,28.16,28.07,28.11,100350.0,16.7989,16.8048,16.7511,16.775,100350.0
2011-08-01 11:50:00,28.11,28.11,28.01,28.03,83850.0,16.775,16.775,16.7153,16.7272,83850.0
2011-08-01 12:00:00,28.04,28.07,27.99,28.03,132900.0,16.7332,16.7511,16.7034,16.7272,132900.0
2011-08-01 12:10:00,28.03,28.04,27.94,27.97,135150.0,16.7272,16.7332,16.6735,16.6914,135150.0
2011-08-01 12:20:00,27.97,28.04,27.94,28.03,82200.0,16.6914,16.7332,16.6735,16.7272,82200.0
2011-08-01 12:30:00,28.03,28.06,28.02,28.02,68550.0,16.7272,16.7451,16.7213,16.7213,68550.0
2011-08-01 12:40:00,28.02,28.05,27.95,28.04,85200.0,16.7213,16.7392,16.6795,16.7332,85200.0
2011-08-01 12:50:00,28.03,28.09,28.01,28.03,49950.0,16.7272,16.7631,16.7153,16.7272,49950.0
2011-08-01 13:00:00,28.03,28.07,27.97,27.98,72000.0,16.7272,16.7511,16.6914,16.6974,72000.0
2011-08-01 13:10:00,27.98,27.98,27.93,27.96,59400.0,16.6974,16.6974,16.6676,16.6855,59400.0
2011-08-01 13:20:00,27.96,27.99,27.94,27.95,69300.0,16.6855,16.7034,16.6735,16.6795,69300.0
2011-08-01 13:30:00,27.95,28.01,27.95,28.0,61950.0,16.6795,16.7153,16.6795,16.7093,61950.0
2011-08-01 13:40:00,28.0,28.01,27.98,28.0,77250.0,16.7093,16.7153,16.6974,16.7093,77250.0
2011-08-01 13:50:00,28.0,28.01,27.99,28.0,44700.0,16.7093,16.7153,16.7034,16.7093,44700.0
2011-08-01 14:00:00,28.0,28.02,27.95,27.95,72450.0,16.7093,16.7213,16.6795,16.6795,72450.0
2011-08-01 14:10:00,27.95,27.95,27.87,27.92,196500.0,16.6795,16.6795,16.6318,16.6616,196500.0
2011-08-01 14:20:00,27.93,27.96,27.9,27.94,87150.0,16.6676,16.6855,16.6497,16.6735,87150.0
2011-08-01 14:30:00,27.93,28.02,27.91,28.01,87150.0,16.6676,16.7213,16.6556,16.7153,87150.0
2011-08-01 14:40:00,28.02,28.05,28.01,28.05,102750.0,16.7213,16.7392,16.7153,16.7392,102750.0
2011-08-01 14:50:00,28.05,28.17,28.03,28.16,125100.0,16.7392,16.8108,16.7272,16.8048,125100.0
2011-08-01 15:00:00,28.17,28.25,28.16,28.2,102150.0,16.8108,16.8585,16.8048,16.8287,102150.0
2011-08-01 15:10:00,28.21,28.23,28.16,28.2,139350.0,16.8347,16.8466,16.8048,16.8287,139350.0
2011-08-01 15:20:00,28.2,28.25,28.19,28.24,119400.0,16.8287,16.8585,16.8227,16.8526,119400.0
2011-08-01 15:30:00,28.23,28.26,28.12,28.25,303450.0,16.8466,16.8645,16.781,16.8585,303450.0
2011-08-01 15:40:00,28.26,28.27,28.17,28.19,293100.0,16.8645,16.8705,16.8108,16.8227,293100.0
2011-08-01 15:50:00,28.18,28.18,28.03,28.1,518250.0,16.8168,16.8168,16.7272,16.769,518250.0
2011-08-02 09:30:00,27.95,27.95,27.77,27.91,147000.0,16.6795,16.6795,16.5721,16.6556,147000.0
2011-08-02 09:40:00,27.94,28.1,27.93,28.1,115200.0,16.6735,16.769,16.6676,16.769,115200.0
2011-08-02 09:50:00,28.09,28.11,27.95,28.01,84600.0,16.7631,16.775,16.6795,16.7153,84600.0
2011-08-02 10:00:00,28.01,28.07,27.92,27.93,118200.0,16.7153,16.7511,16.6616,16.6676,118200.0
2011-08-02 10:10:00,27.93,28.0,27.86,27.87,74850.0,16.6676,16.7093,16.6258,16.6318,74850.0
2011-08-02 10:20:00,27.87,27.92,27.81,27.85,93000.0,16.6318,16.6616,16.596,16.6198,93000.0
2011-08-02 10:30:00,27.85,27.89,27.81,27.86,91500.0,16.6198,16.6437,16.596,16.6258,91500.0
2011-08-02 10:40:00,27.86,27.92,27.81,27.81,64350.0,16.6258,16.6616,16.596,16.596,64350.0
2011-08-02 10:50:00,27.81,27.81,27.55,27.61,201150.0,16.596,16.596,16.4408,16.4766,201150.0
2011-08-02 11:00:00,27.61,27.63,27.53,27.59,148350.0,16.4766,16.4885,16.4289,16.4647,148350.0
2011-08-02 11:10:00,27.59,27.65,27.53,27.58,105750.0,16.4647,16.5005,16.4289,16.4587,105750.0
2011-08-02 11:20:00,27.57,27.59,27.49,27.49,130200.0,16.4527,16.4647,16.405,16.405,130200.0
2011-08-02 11:30:00,27.49,27.59,27.48,27.54,80550.0,16.405,16.4647,16.399,16.4348,80550.0
2011-08-02 11:40:00,27.53,27.55,27.48,27.53,124050.0,16.4289,16.4408,16.399,16.4289,124050.0
2011-08-02 11:50:00,27.53,27.58,27.52,27.55,82200.0,16.4289,16.4587,16.4229,16.4408,82200.0
2011-08-02 12:00:00,27.55,27.57,27.46,27.46,60900.0,16.4408,16.4527,16.3871,16.3871,60900.0
2011-08-02 12:10:00,27.46,27.54,27.43,27.53,64350.0,16.3871,16.4348,16.3692,16.4289,64350.0
2011-08-02 12:20:00,27.53,27.57,27.51,27.53,44550.0,16.4289,16.4527,16.4169,16.4289,44550.0
2011-08-02 12:30:00,27.53,27.53,27.4,27.47,103800.0,16.4289,16.4289,16.3513,16.3931,103800.0
2011-08-02 12:40:00,27.47,27.51,27.27,27.31,165450.0,16.3931,16.4169,16.2737,16.2976,165450.0
2011-08-02 12:50:00,27.31,27.35,27.25,27.34,98550.0,16.2976,16.3214,16.2618,16.3155,98550.0
2011-08-02 13:00:00,27.33,27.43,27.33,27.41,81900.0,16.3095,16.3692,16.3095,16.3573,81900.0
2011-08-02 13:10:00,27.41,27.48,27.36,27.46,67050.0,16.3573,16.399,16.3274,16.3871,67050.0
2011-08-02 13:20:00,27.46,27.49,27.41,27.43,89250.0,16.3871,16.405,16.3573,16.3692,89250.0
2011-08-02 13:30:00,27.43,27.49,27.31,27.35,103200.0,16.3692,16.405,16.2976,16.3214,103200.0
2011-08-02 13:40:00,27.35,27.37,27.27,27.31,77700.0,16.3214,16.3334,16.2737,16.2976,77700.0
2011-08-02 13:50:00,27.31,27.31,27.19,27.22,64350.0,16.2976,16.2976,16.226,16.2439,64350.0
2011-08-02 14:00:00,27.21,27.29,27.19,27.23,152100.0,16.2379,16.2856,16.226,16.2498,152100.0
2011-08-02 14:10:00,27.25,27.33,27.25,27.33,59250.0,16.2618,16.3095,16.2618,16.3095,59250.0
2011-08-02 14:20:00,27.33,27.36,27.31,27.31,88500.0,16.3095,16.3274,16.2976,16.2976,88500.0
2011-08-02 14:30:00,27.31,27.33,27.25,27.25,58650.0,16.2976,16.3095,16.2618,16.2618,58650.0
2011-08-02 14:40:00,27.25,27.27,27.19,27.27,67200.0,16.2618,16.2737,16.226,16.2737,67200.0
2011-08-02 14:50:00,27.27,27.35,27.25,27.33,126150.0,16.2737,16.3214,16.2618,16.3095,126150.0
2011-08-02 15:00:00,27.33,27.35,27.31,27.34,116100.0,16.3095,16.3214,16.2976,16.3155,116100.0
2011-08-02 15:10:00,27.34,27.34,27.17,27.18,207000.0,16.3155,16.3155,16.214,16.22,207000.0
2011-08-02 15:20:00,27.18,27.23,27.08,27.09,274950.0,16.22,16.2498,16.1603,16.1663,274950.0
2011-08-02 15:30:00,27.09,27.13,27.07,27.11,185550.0,16.1663,16.1902,16.1544,16.1782,185550.0
2011-08-02 15:40:00,27.12,27.12,26.99,27.03,394200.0,16.1842,16.1842,16.1066,16.1305,394200.0
2011-08-02 15:50:00,27.02,27.02,26.88,26.9,562500.0,16.1245,16.1245,16.041,16.0529,562500.0
2011-08-03 09:30:00,26.99,27.06,26.7,26.73,187800.0,16.1066,16.1484,15.9336,15.9515,187800.0
2011-08-03 09:40:00,26.73,26.73,26.46,26.48,223500.0,15.9515,15.9515,15.7903,15.8023,223500.0
2011-08-03 09:50:00,26.48,26.56,26.43,26.55,363750.0,15.8023,15.85,15.7724,15.844,363750.0
2011-08-03 10:00:00,26.55,26.55,26.41,26.45,340050.0,15.844,15.844,15.7605,15.7844,340050.0
2011-08-03 10:10:00,26.45,26.49,26.32,26.37,168900.0,15.7844,15.8082,15.7068,15.7366,168900.0
2011-08-03 10:20:00,26.37,26.4,26.2,26.38,181200.0,15.7366,15.7545,15.6352,15.7426,181200.0
2011-08-03 10:30:00,26.37,26.37,25.87,25.99,402450.0,15.7366,15.7366,15.4382,15.5098,402450.0
2011-08-03 10:40:00,25.99,26.03,25.79,25.93,456150.0,15.5098,15.5337,15.3905,15.474,456150.0
2011-08-03 10:50:00,25.94,26.19,25.9,26.17,251100.0,15.48,15.6292,15.4561,15.6173,251100.0
2011-08-03 11:00:00,26.18,26.35,26.15,26.31,223350.0,15.6232,15.7247,15.6053,15.7008,223350.0
2011-08-03 11:10:00,26.3,26.61,26.27,26.55,507750.0,15.6948,15.8798,15.6769,15.844,507750.0
2011-08-03 11:20:00,26.55,26.56,26.38,26.43,177300.0,15.844,15.85,15.7426,15.7724,177300.0
2011-08-03 11:30:00,26.43,26.53,26.4,26.53,571950.0,15.7724,15.8321,15.7545,15.8321,571950.0
2011-08-03 11:40:00,26.53,26.53,26.4,26.49,140250.0,15.8321,15.8321,15.7545,15.8082,140250.0
2011-08-03 11:50:00,26.49,26.55,26.44,26.51,269700.0,15.8082,15.844,15.7784,15.8202,269700.0
2011-08-03 12:00:00,26.51,26.51,26.35,26.43,130950.0,15.8202,15.8202,15.7247,15.7724,130950.0
2011-08-03 12:10:00,26.42,26.43,26.34,26.36,109950.0,15.7665,15.7724,15.7187,15.7307,109950.0
2011-08-03 12:20:00,26.36,26.43,26.35,26.41,149400.0,15.7307,15.7724,15.7247,15.7605,149400.0
2011-08-03 12:30:00,26.41,26.54,26.39,26.53,174150.0,15.7605,15.8381,15.7486,15.8321,174150.0
2011-08-03 12:40:00,26.53,26.55,26.48,26.55,77550.0,15.8321,15.844,15.8023,15.844,77550.0
2011-08-03 12:50:00,26.55,26.57,26.49,26.52,83100.0,15.844,15.856,15.8082,15.8261,83100.0
2011-08-03 13:00:00,26.51,26.52,26.42,26.47,73500.0,15.8202,15.8261,15.7665,15.7963,73500.0
2011-08-03 13:10:00,26.47,26.54,26.43,26.53,85350.0,15.7963,15.8381,15.7724,15.8321,85350.0
2011-08-03 13:20:00,26.52,26.59,26.49,26.58,126600.0,15.8261,15.8679,15.8082,15.8619,126600.0
2011-08-03 13:30:00,26.59,26.69,26.58,26.69,296400.0,15.8679,15.9276,15.8619,15.9276,296400.0
2011-08-03 13:40:00,26.69,26.73,26.65,26.67,415650.0,15.9276,15.9515,15.9037,15.9156,415650.0
2011-08-03 13:50:00,26.67,26.67,26.55,26.57,125400.0,15.9156,15.9156,15.844,15.856,125400.0
2011-08-03 14:00:00,26.57,26.67,26.57,26.61,203700.0,15.856,15.9156,15.856,15.8798,203700.0
2011-08-03 14:10:00,26.61,26.67,26.55,26.56,151050.0,15.8798,15.9156,15.844,15.85,151050.0
2011-08-03 14:20:00,26.55,26.59,26.45,26.47,174900.0,15.844,15.8679,15.7844,15.7963,174900.0
2011-08-03 14:30:00,26.49,26.54,26.42,26.46,169800.0,15.8082,15.8381,15.7665,15.7903,169800.0
2011-08-03 14:40:00,26.47,26.56,26.39,26.56,185850.0,15.7963,15.85,15.7486,15.85,185850.0
2011-08-03 14:50:00,26.55,26.59,26.52,26.57,125850.0,15.844,15.8679,15.8261,15.856,125850.0
2011-08-03 15:00:00,26.57,26.64,26.51,26.51,97800.0,15.856,15.8977,15.8202,15.8202,97800.0
2011-08-03 15:10:00,26.51,26.69,26.49,26.68,175350.0,15.8202,15.9276,15.8082,15.9216,175350.0
2011-08-03 15:20:00,26.68,26.79,26.66,26.73,147900.0,15.9216,15.9873,15.9097,15.9515,147900.0
2011-08-03 15:30:00,26.72,26.73,26.65,26.71,131100.0,15.9455,15.9515,15.9037,15.9395,131100.0
2011-08-03 15:40:00,26.71,26.79,26.68,26.69,205350.0,15.9395,15.9873,15.9216,15.9276,205350.0
2011-08-03 15:50:00,26.69,26.77,26.67,26.73,405300.0,15.9276,15.9753,15.9156,15.9515,405300.0
2011-08-04 09:30:00,26.31,26.34,25.95,25.96,200400.0,15.7008,15.7187,15.486,15.4919,200400.0
2011-08-04 09:40:00,25.96,26.05,25.81,25.83,182400.0,15.4919,15.5457,15.4024,15.4144,182400.0
2011-08-04 09:50:00,25.83,26.04,25.79,25.97,115200.0,15.4144,15.5397,15.3905,15.4979,115200.0
2011-08-04 10:00:00,25.98,26.05,25.94,26.0,201300.0,15.5039,15.5457,15.48,15.5158,201300.0
2011-08-04 10:10:00,26.0,26.0,25.76,25.76,199800.0,15.5158,15.5158,15.3726,15.3726,199800.0
2011-08-04 10:20:00,25.76,26.09,25.76,25.99,192000.0,15.3726,15.5695,15.3726,15.5098,192000.0
2011-08-04 10:30:00,25.99,26.07,25.85,25.86,244950.0,15.5098,15.5576,15.4263,15.4323,244950.0
2011-08-04 10:40:00,25.86,25.91,25.7,25.87,196050.0,15.4323,15.4621,15.3368,15.4382,196050.0
2011-08-04 10:50:00,25.85,25.87,25.68,25.69,162300.0,15.4263,15.4382,15.3249,15.3308,162300.0
2011-08-04 11:00:00,25.7,25.91,25.67,25.85,175800.0,15.3368,15.4621,15.3189,15.4263,175800.0
2011-08-04 11:10:00,25.87,25.95,25.81,25.91,171600.0,15.4382,15.486,15.4024,15.4621,171600.0
2011-08-04 11:20:00,25.93,25.93,25.77,25.79,256800.0,15.474,15.474,15.3786,15.3905,256800.0
2011-08-04 11:30:00,25.79,25.91,25.78,25.84,138600.0,15.3905,15.4621,15.3845,15.4203,138600.0
2011-08-04 11:40:00,25.83,25.88,25.63,25.7,352350.0,15.4144,15.4442,15.295,15.3368,352350.0
2011-08-04 11:50:00,25.71,25.75,25.63,25.73,199800.0,15.3428,15.3666,15.295,15.3547,199800.0
2011-08-04 12:00:00,25.73,25.9,25.73,25.83,303600.0,15.3547,15.4561,15.3547,15.4144,303600.0
2011-08-04 12:10:00,25.82,25.94,25.82,25.89,134100.0,15.4084,15.48,15.4084,15.4502,134100.0
2011-08-04 12:20:00,25.89,25.93,25.8,25.91,159450.0,15.4502,15.474,15.3965,15.4621,159450.0
2011-08-04 12:30:00,25.91,26.05,25.91,26.05,176850.0,15.4621,15.5457,15.4621,15.5457,176850.0
2011-08-04 12:40:00,26.05,26.11,26.0,26.09,81150.0,15.5457,15.5815,15.5158,15.5695,81150.0
2011-08-04 12:50:00,26.09,26.09,25.99,26.01,144150.0,15.5695,15.5695,15.5098,15.5218,144150.0
2011-08-04 13:00:00,26.01,26.07,25.97,26.01,108750.0,15.5218,15.5576,15.4979,15.5218,108750.0
2011-08-04 13:10:00,26.01,26.01,25.92,25.99,172800.0,15.5218,15.5218,15.4681,15.5098,172800.0
2011-08-04 13:20:00,26.0,26.05,25.99,26.03,96000.0,15.5158,15.5457,15.5098,15.5337,96000.0
2011-08-04 13:30:00,26.03,26.04,25.92,26.01,173100.0,15.5337,15.5397,15.4681,15.5218,173100.0
2011-08-04 13:40:00,26.01,26.03,25.96,26.03,307650.0,15.5218,15.5337,15.4919,15.5337,307650.0
2011-08-04 13:50:00,26.03,26.05,25.98,26.02,194550.0,15.5337,15.5457,15.5039,15.5278,194550.0
2011-08-04 14:00:00,26.01,26.04,25.92,26.02,302700.0,15.5218,15.5397,15.4681,15.5278,302700.0
2011-08-04 14:10:00,26.02,26.02,25.97,26.01,371250.0,15.5278,15.5278,15.4979,15.5218,371250.0
2011-08-04 14:20:00,26.01,26.01,25.92,25.97,516450.0,15.5218,15.5218,15.4681,15.4979,516450.0
2011-08-04 14:30:00,25.97,26.11,25.91,26.11,255300.0,15.4979,15.5815,15.4621,15.5815,255300.0
2011-08-04 14:40:00,26.12,26.19,26.07,26.14,304650.0,15.5874,15.6292,15.5576,15.5994,304650.0
2011-08-04 14:50:00,26.15,26.15,26.02,26.04,230100.0,15.6053,15.6053,15.5278,15.5397,230100.0
2011-08-04 15:00:00,26.04,26.25,26.04,26.25,439950.0,15.5397,15.665,15.5397,15.665,439950.0
2011-08-04 15:10:00,26.25,26.31,26.23,26.27,584700.0,15.665,15.7008,15.6531,15.6769,584700.0
2011-08-04 15:20:00,26.27,26.29,26.21,26.23,532350.0,15.6769,15.6889,15.6411,15.6531,532350.0
2011-08-04 15:30:00,26.21,26.3,26.09,26.28,739500.0,15.6411,15.6948,15.5695,15.6829,739500.0
2011-08-04 15:40:00,26.27,26.34,26.23,26.26,958050.0,15.6769,15.7187,15.6531,15.671,958050.0
2011-08-04 15:50:00,26.26,26.28,25.97,25.99,1448400.0,15.671,15.6829,15.4979,15.5098,1448400.0
2011-08-05 09:30:00,26.33,26.59,26.3,26.47,304500.0,15.7127,15.8679,15.6948,15.7963,304500.0
2011-08-05 09:40:00,26.48,26.48,26.22,26.25,334800.0,15.8023,15.8023,15.6471,15.665,334800.0
2011-08-05 09:50:00,26.25,26.31,25.51,25.51,314700.0,15.665,15.7008,15.2234,15.2234,314700.0
2011-08-05 10:00:00,25.52,25.85,25.43,25.85,386850.0,15.2294,15.4263,15.1757,15.4263,386850.0
2011-08-05 10:10:00,25.86,26.07,25.74,26.02,736650.0,15.4323,15.5576,15.3607,15.5278,736650.0
2011-08-05 10:20:00,26.02,26.15,25.95,26.01,275400.0,15.5278,15.6053,15.486,15.5218,275400.0
2011-08-05 10:30:00,26.01,26.04,25.83,25.95,445650.0,15.5218,15.5397,15.4144,15.486,445650.0
2011-08-05 10:40:00,25.94,25.94,25.7,25.79,404100.0,15.48,15.48,15.3368,15.3905,404100.0
2011-08-05 10:50:00,25.82,25.88,25.67,25.83,192600.0,15.4084,15.4442,15.3189,15.4144,192600.0
2011-08-05 11:00:00,25.84,25.85,25.57,25.63,190050.0,15.4203,15.4263,15.2592,15.295,190050.0
2011-08-05 11:10:00,25.6,25.65,25.51,25.56,402600.0,15.2771,15.307,15.2234,15.2532,402600.0
2011-08-05 11:20:00,25.56,25.92,25.37,25.64,379350.0,15.2532,15.4681,15.1399,15.301,379350.0
2011-08-05 11:30:00,25.64,25.82,25.57,25.58,323850.0,15.301,15.4084,15.2592,15.2652,323850.0
2011-08-05 11:40:00,25.58,25.65,25.25,25.27,239250.0,15.2652,15.307,15.0682,15.0802,239250.0
2011-08-05 11:50:00,25.28,25.33,24.99,25.1,274800.0,15.0861,15.116,14.9131,14.9787,274800.0
2011-08-05 12:00:00,25.1,25.3,25.03,25.3,322200.0,14.9787,15.0981,14.937,15.0981,322200.0
2011-08-05 12:10:00,25.29,25.82,25.28,25.55,331200.0,15.0921,15.4084,15.0861,15.2473,331200.0
2011-08-05 12:20:00,25.56,25.7,25.42,25.49,208800.0,15.2532,15.3368,15.1697,15.2115,208800.0
2011-08-05 12:30:00,25.49,25.91,25.43,25.91,291900.0,15.2115,15.4621,15.1757,15.4621,291900.0
2011-08-05 12:40:00,25.9,26.35,25.79,26.27,497700.0,15.4561,15.7247,15.3905,15.6769,497700.0
2011-08-05 12:50:00,26.25,26.45,26.19,26.26,328950.0,15.665,15.7844,15.6292,15.671,328950.0
2011-08-05 13:00:00,26.24,26.42,25.96,26.09,368550.0,15.659,15.7665,15.4919,15.5695,368550.0
2011-08-05 13:10:00,26.09,26.28,26.07,26.25,130500.0,15.5695,15.6829,15.5576,15.665,130500.0
2011-08-05 13:20:00,26.25,26.35,26.23,26.27,188400.0,15.665,15.7247,15.6531,15.6769,188400.0
2011-08-05 13:30:00,26.29,26.31,26.13,26.15,165300.0,15.6889,15.7008,15.5934,15.6053,165300.0
2011-08-05 13:40:00,26.15,26.17,25.99,26.17,185100.0,15.6053,15.6173,15.5098,15.6173,185100.0
2011-08-05 13:50:00,26.16,26.34,26.13,26.23,210000.0,15.6113,15.7187,15.5934,15.6531,210000.0
2011-08-05 14:00:00,26.23,26.36,26.15,26.19,509550.0,15.6531,15.7307,15.6053,15.6292,509550.0
2011-08-05 14:10:00,26.19,26.21,26.05,26.15,131100.0,15.6292,15.6411,15.5457,15.6053,131100.0
2011-08-05 14:20:00,26.15,26.2,26.05,26.09,149550.0,15.6053,15.6352,15.5457,15.5695,149550.0
2011-08-05 14:30:00,26.08,26.22,26.05,26.21,187350.0,15.5636,15.6471,15.5457,15.6411,187350.0
2011-08-05 14:40:00,26.21,26.21,26.04,26.04,219900.0,15.6411,15.6411,15.5397,15.5397,219900.0
2011-08-05 14:50:00,26.04,26.04,25.9,25.96,385050.0,15.5397,15.5397,15.4561,15.4919,385050.0
2011-08-05 15:00:00,25.96,26.02,25.68,25.77,608400.0,15.4919,15.5278,15.3249,15.3786,608400.0
2011-08-05 15:10:00,25.78,25.96,25.72,25.93,397800.0,15.3845,15.4919,15.3487,15.474,397800.0
2011-08-05 15:20:00,25.93,26.04,25.76,25.77,309450.0,15.474,15.5397,15.3726,15.3786,309450.0
2011-08-05 15:30:00,25.77,26.11,25.76,26.09,378900.0,15.3786,15.5815,15.3726,15.5695,378900.0
2011-08-05 15:40:00,26.1,26.17,26.02,26.05,514200.0,15.5755,15.6173,15.5278,15.5457,514200.0
2011-08-05 15:50:00,26.04,26.14,25.97,26.13,925800.0,15.5397,15.5994,15.4979,15.5934,925800.0
2011-08-08 09:30:00,25.9,26.07,25.53,25.99,313500.0,15.4561,15.5576,15.2353,15.5098,313500.0
2011-08-08 09:40:00,26.0,26.07,25.67,25.67,350250.0,15.5158,15.5576,15.3189,15.3189,350250.0
2011-08-08 09:50:00,25.67,25.74,25.42,25.47,273600.0,15.3189,15.3607,15.1697,15.1995,273600.0
2011-08-08 10:00:00,25.47,25.57,25.37,25.47,317250.0,15.1995,15.2592,15.1399,15.1995,317250.0
2011-08-08 10:10:00,25.47,25.51,25.15,25.25,185850.0,15.1995,15.2234,15.0086,15.0682,185850.0
2011-08-08 10:20:00,25.25,25.26,24.94,24.99,204450.0,15.0682,15.0742,14.8832,14.9131,204450.0
2011-08-08 10:30:00,24.98,25.07,24.77,24.97,356400.0,14.9071,14.9608,14.7818,14.9012,356400.0
2011-08-08 10:40:00,24.97,25.15,24.91,25.15,294450.0,14.9012,15.0086,14.8653,15.0086,294450.0
2011-08-08 10:50:00,25.15,25.17,24.91,24.97,191850.0,15.0086,15.0205,14.8653,14.9012,191850.0
2011-08-08 11:00:00,24.95,25.21,24.88,25.2,340500.0,14.8892,15.0444,14.8474,15.0384,340500.0
2011-08-08 11:10:00,25.2,25.39,25.15,25.26,162150.0,15.0384,15.1518,15.0086,15.0742,162150.0
2011-08-08 11:20:00,25.24,25.25,25.05,25.09,134700.0,15.0623,15.0682,14.9489,14.9728,134700.0
2011-08-08 11:30:00,25.09,25.09,24.91,24.95,154350.0,14.9728,14.9728,14.8653,14.8892,154350.0
2011-08-08 11:40:00,24.96,25.09,24.92,25.09,132150.0,14.8952,14.9728,14.8713,14.9728,132150.0
2011-08-08 11:50:00,25.09,25.15,25.01,25.09,139950.0,14.9728,15.0086,14.925,14.9728,139950.0
2011-08-08 12:00:00,25.09,25.09,24.85,24.97,149100.0,14.9728,14.9728,14.8295,14.9012,149100.0
2011-08-08 12:10:00,24.96,25.03,24.79,24.8,312750.0,14.8952,14.937,14.7937,14.7997,312750.0
2011-08-08 12:20:00,24.79,24.94,24.75,24.77,150150.0,14.7937,14.8832,14.7699,14.7818,150150.0
2011-08-08 12:30:00,24.77,24.85,24.75,24.79,133950.0,14.7818,14.8295,14.7699,14.7937,133950.0
2011-08-08 12:40:00,24.78,24.95,24.75,24.92,212100.0,14.7878,14.8892,14.7699,14.8713,212100.0
2011-08-08 12:50:00,24.91,24.93,24.75,24.75,196950.0,14.8653,14.8773,14.7699,14.7699,196950.0
2011-08-08 13:00:00,24.75,24.86,24.72,24.74,144600.0,14.7699,14.8355,14.752,14.7639,144600.0
2011-08-08 13:10:00,24.73,24.78,24.59,24.67,250500.0,14.7579,14.7878,14.6744,14.7221,250500.0
2011-08-08 13:20:00,24.67,24.79,24.61,24.74,139800.0,14.7221,14.7937,14.6863,14.7639,139800.0
2011-08-08 13:30:00,24.73,24.77,24.53,24.54,198300.0,14.7579,14.7818,14.6386,14.6445,198300.0
2011-08-08 13:40:00,24.55,24.57,24.33,24.38,283200.0,14.6505,14.6624,14.5192,14.5491,283200.0
2011-08-08 13:50:00,24.38,24.57,24.29,24.33,259950.0,14.5491,14.6624,14.4954,14.5192,259950.0
2011-08-08 14:00:00,24.32,24.53,24.29,24.41,254700.0,14.5133,14.6386,14.4954,14.567,254700.0
2011-08-08 14:10:00,24.41,24.52,24.19,24.29,203700.0,14.567,14.6326,14.4357,14.4954,203700.0
2011-08-08 14:20:00,24.29,24.33,23.92,24.25,523050.0,14.4954,14.5192,14.2746,14.4715,523050.0
2011-08-08 14:30:00,24.25,24.64,24.19,24.46,530850.0,14.4715,14.7042,14.4357,14.5968,530850.0
2011-08-08 14:40:00,24.46,24.57,24.31,24.35,364800.0,14.5968,14.6624,14.5073,14.5312,364800.0
2011-08-08 14:50:00,24.37,24.42,24.27,24.31,226650.0,14.5431,14.5729,14.4834,14.5073,226650.0
2011-08-08 15:00:00,24.31,24.61,24.3,24.59,277800.0,14.5073,14.6863,14.5013,14.6744,277800.0
2011-08-08 15:10:00,24.6,24.83,24.48,24.74,487350.0,14.6804,14.8176,14.6087,14.7639,487350.0
2011-08-08 15:20:00,24.73,24.74,24.48,24.5,460050.0,14.7579,14.7639,14.6087,14.6207,460050.0
2011-08-08 15:30:00,24.49,24.56,24.25,24.31,590400.0,14.6147,14.6565,14.4715,14.5073,590400.0
2011-08-08 15:40:00,24.32,24.35,23.94,23.99,697950.0,14.5133,14.5312,14.2865,14.3163,697950.0
2011-08-08 15:50:00,23.99,24.05,23.81,23.81,966900.0,14.3163,14.3521,14.2089,14.2089,966900.0
2011-08-09 09:30:00,24.29,24.64,24.15,24.37,508800.0,14.4954,14.7042,14.4118,14.5431,508800.0
2011-08-09 09:40:00,24.37,24.39,23.93,24.19,445650.0,14.5431,14.555,14.2805,14.4357,445650.0
2011-08-09 09:50:00,24.2,24.29,24.15,24.23,674550.0,14.4416,14.4954,14.4118,14.4595,674550.0
2011-08-09 10:00:00,24.24,24.38,24.11,24.2,702000.0,14.4655,14.5491,14.3879,14.4416,702000.0
2011-08-09 10:10:00,24.2,24.3,24.0,24.16,451050.0,14.4416,14.5013,14.3223,14.4178,451050.0
2011-08-09 10:20:00,24.16,24.21,24.05,24.16,374250.0,14.4178,14.4476,14.3521,14.4178,374250.0
2011-08-09 10:30:00,24.16,24.34,24.13,24.13,312450.0,14.4178,14.5252,14.3999,14.3999,312450.0
2011-08-09 10:40:00,24.13,24.31,24.05,24.18,271500.0,14.3999,14.5073,14.3521,14.4297,271500.0
2011-08-09 10:50:00,24.18,24.24,24.08,24.1,212700.0,14.4297,14.4655,14.37,14.382,212700.0
2011-08-09 11:00:00,24.09,24.21,24.02,24.08,305850.0,14.376,14.4476,14.3342,14.37,305850.0
2011-08-09 11:10:00,24.05,24.06,23.92,24.01,322350.0,14.3521,14.3581,14.2746,14.3283,322350.0
2011-08-09 11:20:00,24.01,24.23,24.01,24.22,130650.0,14.3283,14.4595,14.3283,14.4536,130650.0
2011-08-09 11:30:00,24.22,24.25,24.07,24.17,216300.0,14.4536,14.4715,14.3641,14.4237,216300.0
2011-08-09 11:40:00,24.17,24.27,24.17,24.22,185850.0,14.4237,14.4834,14.4237,14.4536,185850.0
2011-08-09 11:50:00,24.21,24.46,24.2,24.39,204300.0,14.4476,14.5968,14.4416,14.555,204300.0
2011-08-09 12:00:00,24.39,24.5,24.27,24.31,210450.0,14.555,14.6207,14.4834,14.5073,210450.0
2011-08-09 12:10:00,24.31,24.33,24.21,24.28,113100.0,14.5073,14.5192,14.4476,14.4894,113100.0
2011-08-09 12:20:00,24.28,24.33,24.25,24.29,82200.0,14.4894,14.5192,14.4715,14.4954,82200.0
2011-08-09 12:30:00,24.29,24.33,24.27,24.27,82350.0,14.4954,14.5192,14.4834,14.4834,82350.0
2011-08-09 12:40:00,24.27,24.28,24.19,24.2,223050.0,14.4834,14.4894,14.4357,14.4416,223050.0
2011-08-09 12:50:00,24.19,24.23,24.1,24.16,190800.0,14.4357,14.4595,14.382,14.4178,190800.0
2011-08-09 13:00:00,24.16,24.19,24.07,24.17,188550.0,14.4178,14.4357,14.3641,14.4237,188550.0
2011-08-09 13:10:00,24.17,24.25,24.15,24.22,131100.0,14.4237,14.4715,14.4118,14.4536,131100.0
2011-08-09 13:20:00,24.22,24.25,24.16,24.18,102300.0,14.4536,14.4715,14.4178,14.4297,102300.0
2011-08-09 13:30:00,24.18,24.21,24.11,24.12,116700.0,14.4297,14.4476,14.3879,14.3939,116700.0
2011-08-09 13:40:00,24.12,24.16,24.02,24.06,80700.0,14.3939,14.4178,14.3342,14.3581,80700.0
2011-08-09 13:50:00,24.06,24.09,23.9,24.03,115950.0,14.3581,14.376,14.2626,14.3402,115950.0
2011-08-09 14:00:00,24.03,24.09,23.89,23.92,187950.0,14.3402,14.376,14.2566,14.2746,187950.0
2011-08-09 14:10:00,23.93,24.3,23.85,24.03,186150.0,14.2805,14.5013,14.2328,14.3402,186150.0
2011-08-09 14:20:00,24.03,24.05,23.47,23.87,487650.0,14.3402,14.3521,14.006,14.2447,487650.0
2011-08-09 14:30:00,23.88,23.89,23.35,23.39,427650.0,14.2507,14.2566,13.9344,13.9583,427650.0
2011-08-09 14:40:00,23.39,23.39,22.99,23.27,471150.0,13.9583,13.9583,13.7196,13.8867,471150.0
2011-08-09 14:50:00,23.27,23.67,23.25,23.46,669900.0,13.8867,14.1254,13.8747,14.0,669900.0
2011-08-09 15:00:00,23.43,23.69,23.27,23.62,304200.0,13.9821,14.1373,13.8867,14.0955,304200.0
2011-08-09 15:10:00,23.63,24.17,23.6,24.08,383250.0,14.1015,14.4237,14.0836,14.37,383250.0
2011-08-09 15:20:00,24.07,24.14,23.88,24.09,351300.0,14.3641,14.4058,14.2507,14.376,351300.0
2011-08-09 15:30:00,24.07,24.11,23.91,24.06,516300.0,14.3641,14.3879,14.2686,14.3581,516300.0
2011-08-09 15:40:00,24.07,24.54,24.01,24.5,499200.0,14.3641,14.6445,14.3283,14.6207,499200.0
2011-08-09 15:50:00,24.51,24.89,24.45,24.88,871650.0,14.6266,14.8534,14.5908,14.8474,871650.0
2011-08-10 09:30:00,24.23,24.4,23.57,23.67,268800.0,14.4595,14.561,14.0657,14.1254,268800.0
2011-08-10 09:40:00,23.67,24.08,23.64,23.87,386400.0,14.1254,14.37,14.1075,14.2447,386400.0
2011-08-10 09:50:00,23.91,23.95,23.53,23.58,428100.0,14.2686,14.2925,14.0418,14.0717,428100.0
2011-08-10 10:00:00,23.56,23.71,23.44,23.53,403200.0,14.0597,14.1492,13.9881,14.0418,403200.0
2011-08-10 10:10:00,23.53,23.61,23.26,23.54,642150.0,14.0418,14.0896,13.8807,14.0478,642150.0
2011-08-10 10:20:00,23.54,23.59,23.31,23.51,289650.0,14.0478,14.0776,13.9105,14.0299,289650.0
2011-08-10 10:30:00,23.51,23.9,23.41,23.59,498150.0,14.0299,14.2626,13.9702,14.0776,498150.0
2011-08-10 10:40:00,23.6,23.74,23.39,23.53,500550.0,14.0836,14.1671,13.9583,14.0418,500550.0
2011-08-10 10:50:00,23.53,23.69,23.41,23.61,549450.0,14.0418,14.1373,13.9702,14.0896,549450.0
2011-08-10 11:00:00,23.62,23.63,23.39,23.53,514350.0,14.0955,14.1015,13.9583,14.0418,514350.0
2011-08-10 11:10:00,23.53,23.73,23.52,23.61,416250.0,14.0418,14.1612,14.0358,14.0896,416250.0
2011-08-10 11:20:00,23.61,23.65,23.47,23.49,402600.0,14.0896,14.1134,14.006,14.0179,402600.0
2011-08-10 11:30:00,23.5,23.59,23.39,23.5,533850.0,14.0239,14.0776,13.9583,14.0239,533850.0
2011-08-10 11:40:00,23.49,23.72,23.45,23.56,321900.0,14.0179,14.1552,13.9941,14.0597,321900.0
2011-08-10 11:50:00,23.56,23.79,23.55,23.71,445200.0,14.0597,14.197,14.0537,14.1492,445200.0
2011-08-10 12:00:00,23.71,23.81,23.59,23.73,421200.0,14.1492,14.2089,14.0776,14.1612,421200.0
2011-08-10 12:10:00,23.73,23.84,23.63,23.81,372750.0,14.1612,14.2268,14.1015,14.2089,372750.0
2011-08-10 12:20:00,23.81,23.84,23.61,23.61,535950.0,14.2089,14.2268,14.0896,14.0896,535950.0
2011-08-10 12:30:00,23.61,23.74,23.6,23.68,325350.0,14.0896,14.1671,14.0836,14.1313,325350.0
2011-08-10 12:40:00,23.69,23.84,23.67,23.75,217050.0,14.1373,14.2268,14.1254,14.1731,217050.0
2011-08-10 12:50:00,23.75,23.91,23.75,23.85,186900.0,14.1731,14.2686,14.1731,14.2328,186900.0
2011-08-10 13:00:00,23.85,23.95,23.77,23.88,262650.0,14.2328,14.2925,14.185,14.2507,262650.0
2011-08-10 13:10:00,23.89,23.89,23.73,23.8,372150.0,14.2566,14.2566,14.1612,14.2029,372150.0
2011-08-10 13:20:00,23.79,23.96,23.76,23.91,194550.0,14.197,14.2984,14.1791,14.2686,194550.0
2011-08-10 13:30:00,23.91,23.98,23.84,23.9,143250.0,14.2686,14.3104,14.2268,14.2626,143250.0
2011-08-10 13:40:00,23.9,24.11,23.88,24.04,328500.0,14.2626,14.3879,14.2507,14.3462,328500.0
2011-08-10 13:50:00,24.04,24.23,24.03,24.22,222600.0,14.3462,14.4595,14.3402,14.4536,222600.0
2011-08-10 14:00:00,24.22,24.42,24.15,24.4,213150.0,14.4536,14.5729,14.4118,14.561,213150.0
2011-08-10 14:10:00,24.4,24.57,24.3,24.41,252600.0,14.561,14.6624,14.5013,14.567,252600.0
2011-08-10 14:20:00,24.41,24.57,24.39,24.47,278250.0,14.567,14.6624,14.555,14.6028,278250.0
2011-08-10 14:30:00,24.46,24.53,24.34,24.35,301950.0,14.5968,14.6386,14.5252,14.5312,301950.0
2011-08-10 14:40:00,24.35,24.56,24.35,24.45,245850.0,14.5312,14.6565,14.5312,14.5908,245850.0
2011-08-10 14:50:00,24.45,24.45,24.21,24.22,368400.0,14.5908,14.5908,14.4476,14.4536,368400.0
2011-08-10 15:00:00,24.22,24.31,24.07,24.09,373350.0,14.4536,14.5073,14.3641,14.376,373350.0
2011-08-10 15:10:00,24.09,24.2,24.06,24.13,356850.0,14.376,14.4416,14.3581,14.3999,356850.0
2011-08-10 15:20:00,24.13,24.34,24.09,24.14,353100.0,14.3999,14.5252,14.376,14.4058,353100.0
2011-08-10 15:30:00,24.15,24.17,23.99,24.11,492150.0,14.4118,14.4237,14.3163,14.3879,492150.0
2011-08-10 15:40:00,24.11,24.24,24.05,24.15,904800.0,14.3879,14.4655,14.3521,14.4118,904800.0
2011-08-10 15:50:00,24.16,24.2,23.91,23.91,1233450.0,14.4178,14.4416,14.2686,14.2686,1233450.0
2011-08-11 09:30:00,24.05,24.4,23.95,24.23,295050.0,14.3521,14.561,14.2925,14.4595,295050.0
2011-08-11 09:40:00,24.25,24.31,23.91,24.01,339450.0,14.4715,14.5073,14.2686,14.3283,339450.0
2011-08-11 09:50:00,24.02,24.09,23.79,24.04,236700.0,14.3342,14.376,14.197,14.3462,236700.0
2011-08-11 10:00:00,24.05,24.16,23.97,24.03,250950.0,14.3521,14.4178,14.3044,14.3402,250950.0
2011-08-11 10:10:00,24.03,24.23,23.9,24.13,451800.0,14.3402,14.4595,14.2626,14.3999,451800.0
2011-08-11 10:20:00,24.15,24.35,24.06,24.17,208500.0,14.4118,14.5312,14.3581,14.4237,208500.0
2011-08-11 10:30:00,24.17,24.27,24.05,24.21,443700.0,14.4237,14.4834,14.3521,14.4476,443700.0
2011-08-11 10:40:00,24.2,24.39,24.12,24.37,289950.0,14.4416,14.555,14.3939,14.5431,289950.0
2011-08-11 10:50:00,24.37,24.41,24.07,24.08,316200.0,14.5431,14.567,14.3641,14.37,316200.0
2011-08-11 11:00:00,24.09,24.13,24.01,24.04,459750.0,14.376,14.3999,14.3283,14.3462,459750.0
2011-08-11 11:10:00,24.04,24.08,23.87,23.91,352650.0,14.3462,14.37,14.2447,14.2686,352650.0
2011-08-11 11:20:00,23.91,24.02,23.87,23.99,284400.0,14.2686,14.3342,14.2447,14.3163,284400.0
2011-08-11 11:30:00,23.99,24.05,23.84,23.9,210450.0,14.3163,14.3521,14.2268,14.2626,210450.0
2011-08-11 11:40:00,23.91,23.95,23.85,23.91,348150.0,14.2686,14.2925,14.2328,14.2686,348150.0
2011-08-11 11:50:00,23.91,24.01,23.89,23.93,180000.0,14.2686,14.3283,14.2566,14.2805,180000.0
2011-08-11 12:00:00,23.93,24.05,23.89,24.0,157200.0,14.2805,14.3521,14.2566,14.3223,157200.0
2011-08-11 12:10:00,24.0,24.11,23.94,24.05,262200.0,14.3223,14.3879,14.2865,14.3521,262200.0
2011-08-11 12:20:00,24.06,24.1,23.94,23.95,163350.0,14.3581,14.382,14.2865,14.2925,163350.0
2011-08-11 12:30:00,23.95,24.06,23.95,24.02,203850.0,14.2925,14.3581,14.2925,14.3342,203850.0
2011-08-11 12:40:00,24.03,24.27,24.03,24.17,120450.0,14.3402,14.4834,14.3402,14.4237,120450.0
2011-08-11 12:50:00,24.19,24.35,24.09,24.27,144900.0,14.4357,14.5312,14.376,14.4834,144900.0
2011-08-11 13:00:00,24.27,24.29,24.12,24.15,295950.0,14.4834,14.4954,14.3939,14.4118,295950.0
2011-08-11 13:10:00,24.15,24.25,24.11,24.12,173850.0,14.4118,14.4715,14.3879,14.3939,173850.0
2011-08-11 13:20:00,24.11,24.21,24.07,24.15,146250.0,14.3879,14.4476,14.3641,14.4118,146250.0
2011-08-11 13:30:00,24.15,24.25,24.1,24.15,136800.0,14.4118,14.4715,14.382,14.4118,136800.0
2011-08-11 13:40:00,24.15,24.17,24.01,24.06,213450.0,14.4118,14.4237,14.3283,14.3581,213450.0
2011-08-11 13:50:00,24.07,24.15,24.05,24.14,192150.0,14.3641,14.4118,14.3521,14.4058,192150.0
2011-08-11 14:00:00,24.15,24.17,24.07,24.11,146550.0,14.4118,14.4237,14.3641,14.3879,146550.0
2011-08-11 14:10:00,24.11,24.27,24.1,24.2,117150.0,14.3879,14.4834,14.382,14.4416,117150.0
2011-08-11 14:20:00,24.2,24.35,24.2,24.29,140550.0,14.4416,14.5312,14.4416,14.4954,140550.0
2011-08-11 14:30:00,24.29,24.3,24.11,24.15,179700.0,14.4954,14.5013,14.3879,14.4118,179700.0
2011-08-11 14:40:00,24.15,24.17,24.07,24.12,149550.0,14.4118,14.4237,14.3641,14.3939,149550.0
2011-08-11 14:50:00,24.12,24.35,24.09,24.33,168750.0,14.3939,14.5312,14.376,14.5192,168750.0
2011-08-11 15:00:00,24.31,24.46,24.27,24.34,175200.0,14.5073,14.5968,14.4834,14.5252,175200.0
2011-08-11 15:10:00,24.35,24.51,24.35,24.49,172350.0,14.5312,14.6266,14.5312,14.6147,172350.0
2011-08-11 15:20:00,24.49,24.57,24.47,24.53,247050.0,14.6147,14.6624,14.6028,14.6386,247050.0
2011-08-11 15:30:00,24.53,24.66,24.5,24.65,536850.0,14.6386,14.7162,14.6207,14.7102,536850.0
2011-08-11 15:40:00,24.65,24.77,24.64,24.73,691200.0,14.7102,14.7818,14.7042,14.7579,691200.0
2011-08-11 15:50:00,24.71,24.75,24.42,24.46,1020750.0,14.746,14.7699,14.5729,14.5968,1020750.0
2011-08-12 09:30:00,24.53,24.83,24.37,24.61,215250.0,14.6386,14.8176,14.5431,14.6863,215250.0
2011-08-12 09:40:00,24.57,24.77,24.53,24.74,237600.0,14.6624,14.7818,14.6386,14.7639,237600.0
2011-08-12 09:50:00,24.73,24.74,24.33,24.51,134250.0,14.7579,14.7639,14.5192,14.6266,134250.0
2011-08-12 10:00:00,24.51,24.53,24.22,24.33,206400.0,14.6266,14.6386,14.4536,14.5192,206400.0
2011-08-12 10:10:00,24.31,24.56,24.19,24.51,231000.0,14.5073,14.6565,14.4357,14.6266,231000.0
2011-08-12 10:20:00,24.51,24.61,24.41,24.6,147000.0,14.6266,14.6863,14.567,14.6804,147000.0
2011-08-12 10:30:00,24.6,24.73,24.56,24.73,180150.0,14.6804,14.7579,14.6565,14.7579,180150.0
2011-08-12 10:40:00,24.73,24.73,24.46,24.46,129750.0,14.7579,14.7579,14.5968,14.5968,129750.0
2011-08-12 10:50:00,24.46,24.5,24.41,24.45,272550.0,14.5968,14.6207,14.567,14.5908,272550.0
2011-08-12 11:00:00,24.45,24.51,24.35,24.45,197250.0,14.5908,14.6266,14.5312,14.5908,197250.0
2011-08-12 11:10:00,24.45,24.48,24.33,24.39,253050.0,14.5908,14.6087,14.5192,14.555,253050.0
2011-08-12 11:20:00,24.38,24.41,24.31,24.35,236400.0,14.5491,14.567,14.5073,14.5312,236400.0
2011-08-12 11:30:00,24.35,24.48,24.31,24.45,185700.0,14.5312,14.6087,14.5073,14.5908,185700.0
2011-08-12 11:40:00,24.45,24.56,24.42,24.5,138000.0,14.5908,14.6565,14.5729,14.6207,138000.0
2011-08-12 11:50:00,24.5,24.53,24.42,24.45,181950.0,14.6207,14.6386,14.5729,14.5908,181950.0
2011-08-12 12:00:00,24.45,24.51,24.45,24.46,322350.0,14.5908,14.6266,14.5908,14.5968,322350.0
2011-08-12 12:10:00,24.45,24.46,24.37,24.45,329250.0,14.5908,14.5968,14.5431,14.5908,329250.0
2011-08-12 12:20:00,24.45,24.51,24.41,24.49,95400.0,14.5908,14.6266,14.567,14.6147,95400.0
2011-08-12 12:30:00,24.49,24.53,24.42,24.43,122550.0,14.6147,14.6386,14.5729,14.5789,122550.0
2011-08-12 12:40:00,24.44,24.49,24.4,24.41,94650.0,14.5849,14.6147,14.561,14.567,94650.0
2011-08-12 12:50:00,24.41,24.49,24.4,24.46,75000.0,14.567,14.6147,14.561,14.5968,75000.0
2011-08-12 13:00:00,24.45,24.51,24.45,24.46,166350.0,14.5908,14.6266,14.5908,14.5968,166350.0
2011-08-12 13:10:00,24.46,24.5,24.45,24.48,62400.0,14.5968,14.6207,14.5908,14.6087,62400.0
2011-08-12 13:20:00,24.48,24.5,24.4,24.46,179100.0,14.6087,14.6207,14.561,14.5968,179100.0
2011-08-12 13:30:00,24.47,24.51,24.4,24.47,84000.0,14.6028,14.6266,14.561,14.6028,84000.0
2011-08-12 13:40:00,24.48,24.55,24.48,24.53,140700.0,14.6087,14.6505,14.6087,14.6386,140700.0
2011-08-12 13:50:00,24.53,24.54,24.51,24.53,84450.0,14.6386,14.6445,14.6266,14.6386,84450.0
2011-08-12 14:00:00,24.53,24.59,24.53,24.57,84300.0,14.6386,14.6744,14.6386,14.6624,84300.0
2011-08-12 14:10:00,24.57,24.57,24.41,24.45,147750.0,14.6624,14.6624,14.567,14.5908,147750.0
2011-08-12 14:20:00,24.44,24.48,24.33,24.42,190050.0,14.5849,14.6087,14.5192,14.5729,190050.0
2011-08-12 14:30:00,24.41,24.46,24.33,24.33,139050.0,14.567,14.5968,14.5192,14.5192,139050.0
2011-08-12 14:40:00,24.33,24.49,24.32,24.45,90750.0,14.5192,14.6147,14.5133,14.5908,90750.0
2011-08-12 14:50:00,24.44,24.51,24.38,24.45,127500.0,14.5849,14.6266,14.5491,14.5908,127500.0
2011-08-12 15:00:00,24.45,24.53,24.44,24.45,235650.0,14.5908,14.6386,14.5849,14.5908,235650.0
2011-08-12 15:10:00,24.44,24.5,24.41,24.47,153300.0,14.5849,14.6207,14.567,14.6028,153300.0
2011-08-12 15:20:00,24.48,24.57,24.47,24.52,250200.0,14.6087,14.6624,14.6028,14.6326,250200.0
2011-08-12 15:30:00,24.53,24.56,24.44,24.55,386250.0,14.6386,14.6565,14.5849,14.6505,386250.0
2011-08-12 15:40:00,24.55,24.58,24.45,24.52,604800.0,14.6505,14.6684,14.5908,14.6326,604800.0
2011-08-12 15:50:00,24.52,24.57,24.51,24.55,391350.0,14.6326,14.6624,14.6266,14.6505,391350.0
2011-08-15 09:30:00,24.63,25.11,24.61,25.09,163200.0,14.6983,14.9847,14.6863,14.9728,163200.0
2011-08-15 09:40:00,25.07,25.33,25.06,25.31,324300.0,14.9608,15.116,14.9549,15.1041,324300.0
2011-08-15 09:50:00,25.31,25.31,25.17,25.25,102450.0,15.1041,15.1041,15.0205,15.0682,102450.0
2011-08-15 10:00:00,25.23,25.29,25.1,25.19,174300.0,15.0563,15.0921,14.9787,15.0324,174300.0
2011-08-15 10:10:00,25.19,25.43,25.18,25.38,225450.0,15.0324,15.1757,15.0265,15.1458,225450.0
2011-08-15 10:20:00,25.39,25.48,25.37,25.47,149550.0,15.1518,15.2055,15.1399,15.1995,149550.0
2011-08-15 10:30:00,25.47,25.49,25.4,25.43,70050.0,15.1995,15.2115,15.1578,15.1757,70050.0
2011-08-15 10:40:00,25.42,25.42,25.33,25.35,118500.0,15.1697,15.1697,15.116,15.1279,118500.0
2011-08-15 10:50:00,25.35,25.39,25.26,25.26,91650.0,15.1279,15.1518,15.0742,15.0742,91650.0
2011-08-15 11:00:00,25.27,25.3,25.19,25.23,89550.0,15.0802,15.0981,15.0324,15.0563,89550.0
2011-08-15 11:10:00,25.23,25.26,25.03,25.03,142500.0,15.0563,15.0742,14.937,14.937,142500.0
2011-08-15 11:20:00,25.03,25.14,25.03,25.1,73950.0,14.937,15.0026,14.937,14.9787,73950.0
2011-08-15 11:30:00,25.11,25.11,25.01,25.04,84150.0,14.9847,14.9847,14.925,14.9429,84150.0
2011-08-15 11:40:00,25.04,25.16,25.04,25.14,73500.0,14.9429,15.0145,14.9429,15.0026,73500.0
2011-08-15 11:50:00,25.15,25.21,25.11,25.11,66300.0,15.0086,15.0444,14.9847,14.9847,66300.0
2011-08-15 12:00:00,25.11,25.21,25.07,25.07,59100.0,14.9847,15.0444,14.9608,14.9608,59100.0
2011-08-15 12:10:00,25.08,25.12,25.07,25.11,46800.0,14.9668,14.9907,14.9608,14.9847,46800.0
2011-08-15 12:20:00,25.11,25.13,25.06,25.12,66300.0,14.9847,14.9966,14.9549,14.9907,66300.0
2011-08-15 12:30:00,25.11,25.14,25.07,25.13,49050.0,14.9847,15.0026,14.9608,14.9966,49050.0
2011-08-15 12:40:00,25.13,25.19,25.12,25.12,39600.0,14.9966,15.0324,14.9907,14.9907,39600.0
2011-08-15 12:50:00,25.13,25.17,25.12,25.15,38400.0,14.9966,15.0205,14.9907,15.0086,38400.0
2011-08-15 13:00:00,25.15,25.2,25.13,25.17,54450.0,15.0086,15.0384,14.9966,15.0205,54450.0
2011-08-15 13:10:00,25.17,25.17,25.06,25.1,65100.0,15.0205,15.0205,14.9549,14.9787,65100.0
2011-08-15 13:20:00,25.11,25.15,25.1,25.14,49200.0,14.9847,15.0086,14.9787,15.0026,49200.0
2011-08-15 13:30:00,25.14,25.19,25.1,25.13,78450.0,15.0026,15.0324,14.9787,14.9966,78450.0
2011-08-15 13:40:00,25.13,25.17,25.13,25.14,64800.0,14.9966,15.0205,14.9966,15.0026,64800.0
2011-08-15 13:50:00,25.13,25.19,25.12,25.17,108900.0,14.9966,15.0324,14.9907,15.0205,108900.0
2011-08-15 14:00:00,25.18,25.22,25.17,25.17,56250.0,15.0265,15.0503,15.0205,15.0205,56250.0
2011-08-15 14:10:00,25.17,25.23,25.15,25.22,66600.0,15.0205,15.0563,15.0086,15.0503,66600.0
2011-08-15 14:20:00,25.23,25.29,25.22,25.27,95250.0,15.0563,15.0921,15.0503,15.0802,95250.0
2011-08-15 14:30:00,25.27,25.31,25.17,25.18,99450.0,15.0802,15.1041,15.0205,15.0265,99450.0
2011-08-15 14:40:00,25.19,25.28,25.18,25.25,72150.0,15.0324,15.0861,15.0265,15.0682,72150.0
2011-08-15 14:50:00,25.25,25.27,25.21,25.26,100200.0,15.0682,15.0802,15.0444,15.0742,100200.0
2011-08-15 15:00:00,25.26,25.29,25.23,25.28,72000.0,15.0742,15.0921,15.0563,15.0861,72000.0
2011-08-15 15:10:00,25.28,25.29,25.25,25.27,99000.0,15.0861,15.0921,15.0682,15.0802,99000.0
2011-08-15 15:20:00,25.27,25.33,25.23,25.24,167400.0,15.0802,15.116,15.0563,15.0623,167400.0
2011-08-15 15:30:00,25.23,25.3,25.2,25.28,227700.0,15.0563,15.0981,15.0384,15.0861,227700.0
2011-08-15 15:40:00,25.28,25.36,25.28,25.35,240000.0,15.0861,15.1339,15.0861,15.1279,240000.0
2011-08-15 15:50:00,25.35,25.4,25.32,25.39,345300.0,15.1279,15.1578,15.11,15.1518,345300.0
2011-08-16 09:30:00,24.87,25.09,24.75,25.08,283950.0,14.9124,15.0443,14.8404,15.0383,283950.0
2011-08-16 09:40:00,25.06,25.11,24.93,24.93,145800.0,15.0263,15.0563,14.9484,14.9484,145800.0
2011-08-16 09:50:00,24.93,24.96,24.83,24.86,85350.0,14.9484,14.9663,14.8884,14.9064,85350.0
2011-08-16 10:00:00,24.84,24.99,24.82,24.91,141900.0,14.8944,14.9843,14.8824,14.9364,141900.0
2011-08-16 10:10:00,24.91,25.01,24.89,24.96,70200.0,14.9364,14.9963,14.9244,14.9663,70200.0
2011-08-16 10:20:00,24.97,25.15,24.97,25.14,95850.0,14.9723,15.0803,14.9723,15.0743,95850.0
2011-08-16 10:30:00,25.14,25.19,25.09,25.16,61800.0,15.0743,15.1043,15.0443,15.0863,61800.0
2011-08-16 10:40:00,25.17,25.19,25.04,25.17,76500.0,15.0923,15.1043,15.0143,15.0923,76500.0
2011-08-16 10:50:00,25.17,25.3,25.13,25.28,152700.0,15.0923,15.1702,15.0683,15.1582,152700.0
2011-08-16 11:00:00,25.28,25.35,25.23,25.32,238800.0,15.1582,15.2002,15.1282,15.1822,238800.0
2011-08-16 11:10:00,25.31,25.32,25.2,25.21,156750.0,15.1762,15.1822,15.1102,15.1162,156750.0
2011-08-16 11:20:00,25.21,25.23,25.16,25.21,46050.0,15.1162,15.1282,15.0863,15.1162,46050.0
2011-08-16 11:30:00,25.21,25.25,25.15,25.24,56250.0,15.1162,15.1402,15.0803,15.1342,56250.0
2011-08-16 11:40:00,25.24,25.37,25.23,25.36,145800.0,15.1342,15.2122,15.1282,15.2062,145800.0
2011-08-16 11:50:00,25.35,25.38,25.28,25.31,42450.0,15.2002,15.2182,15.1582,15.1762,42450.0
2011-08-16 12:00:00,25.31,25.38,25.23,25.38,87900.0,15.1762,15.2182,15.1282,15.2182,87900.0
2011-08-16 12:10:00,25.41,25.44,25.17,25.29,255150.0,15.2362,15.2542,15.0923,15.1642,255150.0
2011-08-16 12:20:00,25.29,25.38,25.14,25.18,283800.0,15.1642,15.2182,15.0743,15.0983,283800.0
2011-08-16 12:30:00,25.19,25.23,25.06,25.21,142500.0,15.1043,15.1282,15.0263,15.1162,142500.0
2011-08-16 12:40:00,25.2,25.22,25.05,25.11,114600.0,15.1102,15.1222,15.0203,15.0563,114600.0
2011-08-16 12:50:00,25.11,25.17,25.05,25.08,92250.0,15.0563,15.0923,15.0203,15.0383,92250.0
2011-08-16 13:00:00,25.09,25.09,24.83,24.93,207000.0,15.0443,15.0443,14.8884,14.9484,207000.0
2011-08-16 13:10:00,24.92,24.95,24.86,24.91,80700.0,14.9424,14.9603,14.9064,14.9364,80700.0
2011-08-16 13:20:00,24.9,24.95,24.81,24.87,132300.0,14.9304,14.9603,14.8764,14.9124,132300.0
2011-08-16 13:30:00,24.85,24.95,24.83,24.88,105150.0,14.9004,14.9603,14.8884,14.9184,105150.0
2011-08-16 13:40:00,24.88,24.91,24.84,24.91,73650.0,14.9184,14.9364,14.8944,14.9364,73650.0
2011-08-16 13:50:00,24.91,25.05,24.91,25.0,75900.0,14.9364,15.0203,14.9364,14.9903,75900.0
2011-08-16 14:00:00,24.99,25.11,24.99,25.05,64500.0,14.9843,15.0563,14.9843,15.0203,64500.0
2011-08-16 14:10:00,25.05,25.15,25.04,25.06,69150.0,15.0203,15.0803,15.0143,15.0263,69150.0
2011-08-16 14:20:00,25.07,25.08,24.98,25.02,63450.0,15.0323,15.0383,14.9783,15.0023,63450.0
2011-08-16 14:30:00,25.01,25.04,24.91,24.95,70500.0,14.9963,15.0143,14.9364,14.9603,70500.0
2011-08-16 14:40:00,24.93,25.03,24.92,25.01,62700.0,14.9484,15.0083,14.9424,14.9963,62700.0
2011-08-16 14:50:00,25.01,25.01,24.91,24.95,103350.0,14.9963,14.9963,14.9364,14.9603,103350.0
2011-08-16 15:00:00,24.94,25.01,24.91,25.01,114150.0,14.9543,14.9963,14.9364,14.9963,114150.0
2011-08-16 15:10:00,25.02,25.08,24.97,25.08,145650.0,15.0023,15.0383,14.9723,15.0383,145650.0
2011-08-16 15:20:00,25.09,25.26,25.09,25.26,321000.0,15.0443,15.1462,15.0443,15.1462,321000.0
2011-08-16 15:30:00,25.26,25.26,25.21,25.22,201000.0,15.1462,15.1462,15.1162,15.1222,201000.0
2011-08-16 15:40:00,25.22,25.29,25.14,25.17,303750.0,15.1222,15.1642,15.0743,15.0923,303750.0
2011-08-16 15:50:00,25.19,25.2,25.07,25.11,258000.0,15.1043,15.1102,15.0323,15.0563,258000.0
2011-08-17 09:30:00,25.2,25.49,25.2,25.38,65550.0,15.1102,15.2841,15.1102,15.2182,65550.0
2011-08-17 09:40:00,25.38,25.45,25.25,25.42,78600.0,15.2182,15.2602,15.1402,15.2422,78600.0
2011-08-17 09:50:00,25.44,25.57,25.43,25.49,163050.0,15.2542,15.3321,15.2482,15.2841,163050.0
2011-08-17 10:00:00,25.49,25.54,25.45,25.53,142650.0,15.2841,15.3141,15.2602,15.3081,142650.0
2011-08-17 10:10:00,25.53,25.65,25.47,25.65,150150.0,15.3081,15.3801,15.2721,15.3801,150150.0
2011-08-17 10:20:00,25.65,25.69,25.59,25.69,145200.0,15.3801,15.4041,15.3441,15.4041,145200.0
2011-08-17 10:30:00,25.67,25.67,25.53,25.54,96900.0,15.3921,15.3921,15.3081,15.3141,96900.0
2011-08-17 10:40:00,25.53,25.55,25.41,25.47,97950.0,15.3081,15.3201,15.2362,15.2721,97950.0
2011-08-17 10:50:00,25.47,25.51,25.27,25.27,140250.0,15.2721,15.2961,15.1522,15.1522,140250.0
2011-08-17 11:00:00,25.28,25.3,25.2,25.25,138450.0,15.1582,15.1702,15.1102,15.1402,138450.0
2011-08-17 11:10:00,25.25,25.31,25.17,25.17,71700.0,15.1402,15.1762,15.0923,15.0923,71700.0
2011-08-17 11:20:00,25.17,25.19,25.01,25.02,123750.0,15.0923,15.1043,14.9963,15.0023,123750.0
2011-08-17 11:30:00,25.02,25.09,24.95,24.97,87000.0,15.0023,15.0443,14.9603,14.9723,87000.0
2011-08-17 11:40:00,24.97,25.01,24.89,24.92,117000.0,14.9723,14.9963,14.9244,14.9424,117000.0
2011-08-17 11:50:00,24.92,24.93,24.77,24.79,145350.0,14.9424,14.9484,14.8524,14.8644,145350.0
2011-08-17 12:00:00,24.78,24.78,24.63,24.65,310650.0,14.8584,14.8584,14.7685,14.7805,310650.0
2011-08-17 12:10:00,24.65,24.72,24.59,24.68,102150.0,14.7805,14.8224,14.7445,14.7984,102150.0
2011-08-17 12:20:00,24.69,24.78,24.67,24.78,71100.0,14.8044,14.8584,14.7925,14.8584,71100.0
2011-08-17 12:30:00,24.79,24.83,24.75,24.8,112200.0,14.8644,14.8884,14.8404,14.8704,112200.0
2011-08-17 12:40:00,24.79,24.79,24.7,24.73,85650.0,14.8644,14.8644,14.8104,14.8284,85650.0
2011-08-17 12:50:00,24.73,24.78,24.6,24.65,150900.0,14.8284,14.8584,14.7505,14.7805,150900.0
2011-08-17 13:00:00,24.64,24.64,24.57,24.63,127800.0,14.7745,14.7745,14.7325,14.7685,127800.0
2011-08-17 13:10:00,24.64,24.67,24.59,24.62,54900.0,14.7745,14.7925,14.7445,14.7625,54900.0
2011-08-17 13:20:00,24.62,24.63,24.47,24.55,132150.0,14.7625,14.7685,14.6725,14.7205,132150.0
2011-08-17 13:30:00,24.54,24.6,24.5,24.51,79950.0,14.7145,14.7505,14.6905,14.6965,79950.0
2011-08-17 13:40:00,24.51,24.51,24.4,24.47,131250.0,14.6965,14.6965,14.6306,14.6725,131250.0
2011-08-17 13:50:00,24.47,24.54,24.43,24.45,127050.0,14.6725,14.7145,14.6485,14.6605,127050.0
2011-08-17 14:00:00,24.46,24.56,24.46,24.56,122550.0,14.6665,14.7265,14.6665,14.7265,122550.0
2011-08-17 14:10:00,24.57,24.65,24.57,24.65,64200.0,14.7325,14.7805,14.7325,14.7805,64200.0
2011-08-17 14:20:00,24.65,24.69,24.58,24.61,90900.0,14.7805,14.8044,14.7385,14.7565,90900.0
2011-08-17 14:30:00,24.61,24.65,24.56,24.57,69600.0,14.7565,14.7805,14.7265,14.7325,69600.0
2011-08-17 14:40:00,24.56,24.63,24.55,24.61,81300.0,14.7265,14.7685,14.7205,14.7565,81300.0
2011-08-17 14:50:00,24.61,24.71,24.59,24.71,187650.0,14.7565,14.8164,14.7445,14.8164,187650.0
2011-08-17 15:00:00,24.72,24.75,24.64,24.73,102450.0,14.8224,14.8404,14.7745,14.8284,102450.0
2011-08-17 15:10:00,24.73,24.78,24.71,24.78,99600.0,14.8284,14.8584,14.8164,14.8584,99600.0
2011-08-17 15:20:00,24.78,24.81,24.73,24.78,130200.0,14.8584,14.8764,14.8284,14.8584,130200.0
2011-08-17 15:30:00,24.78,24.81,24.73,24.75,135450.0,14.8584,14.8764,14.8284,14.8404,135450.0
2011-08-17 15:40:00,24.75,24.83,24.73,24.83,188700.0,14.8404,14.8884,14.8284,14.8884,188700.0
2011-08-17 15:50:00,24.83,24.84,24.77,24.83,312000.0,14.8884,14.8944,14.8524,14.8884,312000.0
2011-08-18 09:30:00,24.16,24.25,23.85,23.95,155550.0,14.4866,14.5406,14.3008,14.3607,155550.0
2011-08-18 09:40:00,23.96,23.96,23.7,23.75,149400.0,14.3667,14.3667,14.2108,14.2408,149400.0
2011-08-18 09:50:00,23.73,23.93,23.73,23.8,143250.0,14.2288,14.3487,14.2288,14.2708,143250.0
2011-08-18 10:00:00,23.79,23.8,23.16,23.27,510150.0,14.2648,14.2708,13.887,13.953,510150.0
2011-08-18 10:10:00,23.26,23.54,23.19,23.44,172800.0,13.947,14.1149,13.905,14.0549,172800.0
2011-08-18 10:20:00,23.42,23.53,23.35,23.4,211200.0,14.0429,14.1089,14.001,14.0309,211200.0
2011-08-18 10:30:00,23.41,23.41,23.23,23.33,175350.0,14.0369,14.0369,13.929,13.989,175350.0
2011-08-18 10:40:00,23.31,23.44,23.23,23.41,111600.0,13.977,14.0549,13.929,14.0369,111600.0
2011-08-18 10:50:00,23.41,23.53,23.39,23.51,97950.0,14.0369,14.1089,14.0249,14.0969,97950.0
2011-08-18 11:00:00,23.51,23.53,23.25,23.26,124050.0,14.0969,14.1089,13.941,13.947,124050.0
2011-08-18 11:10:00,23.26,23.36,23.19,23.25,165150.0,13.947,14.007,13.905,13.941,165150.0
2011-08-18 11:20:00,23.25,23.39,23.23,23.37,100200.0,13.941,14.0249,13.929,14.013,100200.0
2011-08-18 11:30:00,23.36,23.51,23.34,23.45,269250.0,14.007,14.0969,13.995,14.0609,269250.0
2011-08-18 11:40:00,23.45,23.57,23.43,23.56,236700.0,14.0609,14.1329,14.0489,14.1269,236700.0
2011-08-18 11:50:00,23.55,23.55,23.41,23.5,93300.0,14.1209,14.1209,14.0369,14.0909,93300.0
2011-08-18 12:00:00,23.49,23.52,23.38,23.43,170550.0,14.0849,14.1029,14.019,14.0489,170550.0
2011-08-18 12:10:00,23.42,23.56,23.4,23.53,80550.0,14.0429,14.1269,14.0309,14.1089,80550.0
2011-08-18 12:20:00,23.52,23.56,23.47,23.51,62400.0,14.1029,14.1269,14.0729,14.0969,62400.0
2011-08-18 12:30:00,23.49,23.53,23.44,23.45,82050.0,14.0849,14.1089,14.0549,14.0609,82050.0
2011-08-18 12:40:00,23.45,23.5,23.41,23.41,68850.0,14.0609,14.0909,14.0369,14.0369,68850.0
2011-08-18 12:50:00,23.42,23.43,23.4,23.41,36750.0,14.0429,14.0489,14.0309,14.0369,36750.0
2011-08-18 13:00:00,23.41,23.47,23.31,23.35,76650.0,14.0369,14.0729,13.977,14.001,76650.0
2011-08-18 13:10:00,23.35,23.35,23.27,23.33,60450.0,14.001,14.001,13.953,13.989,60450.0
2011-08-18 13:20:00,23.33,23.37,23.32,23.33,60300.0,13.989,14.013,13.983,13.989,60300.0
2011-08-18 13:30:00,23.33,23.37,23.19,23.21,192150.0,13.989,14.013,13.905,13.917,192150.0
2011-08-18 13:40:00,23.2,23.31,23.2,23.29,116700.0,13.911,13.977,13.911,13.965,116700.0
2011-08-18 13:50:00,23.31,23.35,23.22,23.27,83550.0,13.977,14.001,13.923,13.953,83550.0
2011-08-18 14:00:00,23.27,23.47,23.27,23.36,184800.0,13.953,14.0729,13.953,14.007,184800.0
2011-08-18 14:10:00,23.37,23.45,23.31,23.41,81300.0,14.013,14.0609,13.977,14.0369,81300.0
2011-08-18 14:20:00,23.41,23.49,23.37,23.42,77550.0,14.0369,14.0849,14.013,14.0429,77550.0
2011-08-18 14:30:00,23.41,23.45,23.38,23.41,69150.0,14.0369,14.0609,14.019,14.0369,69150.0
2011-08-18 14:40:00,23.4,23.4,23.31,23.31,91950.0,14.0309,14.0309,13.977,13.977,91950.0
2011-08-18 14:50:00,23.31,23.33,23.19,23.19,167100.0,13.977,13.989,13.905,13.905,167100.0
2011-08-18 15:00:00,23.19,23.23,23.11,23.15,250500.0,13.905,13.929,13.8571,13.881,250500.0
2011-08-18 15:10:00,23.15,23.24,23.15,23.18,165750.0,13.881,13.935,13.881,13.899,165750.0
2011-08-18 15:20:00,23.19,23.26,23.14,23.25,149550.0,13.905,13.947,13.875,13.941,149550.0
2011-08-18 15:30:00,23.25,23.29,23.16,23.17,214050.0,13.941,13.965,13.887,13.893,214050.0
2011-08-18 15:40:00,23.17,23.19,23.05,23.13,254100.0,13.893,13.905,13.8211,13.869,254100.0
2011-08-18 15:50:00,23.12,23.37,23.11,23.26,665700.0,13.8631,14.013,13.8571,13.947,665700.0
2011-08-19 09:30:00,22.85,23.17,22.85,23.14,725700.0,13.7012,13.893,13.7012,13.875,725700.0
2011-08-19 09:40:00,23.17,23.44,23.11,23.11,146100.0,13.893,14.0549,13.8571,13.8571,146100.0
2011-08-19 09:50:00,23.11,23.45,23.07,23.41,93150.0,13.8571,14.0609,13.8331,14.0369,93150.0
2011-08-19 10:00:00,23.4,23.53,23.22,23.37,241950.0,14.0309,14.1089,13.923,14.013,241950.0
2011-08-19 10:10:00,23.36,23.53,23.23,23.47,180900.0,14.007,14.1089,13.929,14.0729,180900.0
2011-08-19 10:20:00,23.45,23.72,23.38,23.6,286350.0,14.0609,14.2228,14.019,14.1509,286350.0
2011-08-19 10:30:00,23.61,23.62,23.37,23.39,161400.0,14.1569,14.1629,14.013,14.0249,161400.0
2011-08-19 10:40:00,23.39,23.44,23.23,23.3,137400.0,14.0249,14.0549,13.929,13.971,137400.0
2011-08-19 10:50:00,23.33,23.33,23.23,23.27,216150.0,13.989,13.989,13.929,13.953,216150.0
2011-08-19 11:00:00,23.25,23.28,23.05,23.05,86850.0,13.941,13.959,13.8211,13.8211,86850.0
2011-08-19 11:10:00,23.06,23.11,22.97,23.05,238800.0,13.8271,13.8571,13.7731,13.8211,238800.0
2011-08-19 11:20:00,23.05,23.09,23.03,23.07,167550.0,13.8211,13.8451,13.8091,13.8331,167550.0
2011-08-19 11:30:00,23.08,23.13,22.95,23.05,136800.0,13.8391,13.869,13.7611,13.8211,136800.0
2011-08-19 11:40:00,23.05,23.15,23.03,23.1,165000.0,13.8211,13.881,13.8091,13.8511,165000.0
2011-08-19 11:50:00,23.1,23.22,23.1,23.22,68400.0,13.8511,13.923,13.8511,13.923,68400.0
2011-08-19 12:00:00,23.21,23.27,23.15,23.17,103350.0,13.917,13.953,13.881,13.893,103350.0
2011-08-19 12:10:00,23.17,23.17,23.11,23.12,79200.0,13.893,13.893,13.8571,13.8631,79200.0
2011-08-19 12:20:00,23.12,23.13,23.04,23.09,53550.0,13.8631,13.869,13.8151,13.8451,53550.0
2011-08-19 12:30:00,23.11,23.18,23.1,23.13,128250.0,13.8571,13.899,13.8511,13.869,128250.0
2011-08-19 12:40:00,23.13,23.19,23.1,23.19,67200.0,13.869,13.905,13.8511,13.905,67200.0
2011-08-19 12:50:00,23.19,23.19,23.1,23.11,78600.0,13.905,13.905,13.8511,13.8571,78600.0
2011-08-19 13:00:00,23.1,23.11,23.03,23.11,78750.0,13.8511,13.8571,13.8091,13.8571,78750.0
2011-08-19 13:10:00,23.11,23.19,23.1,23.17,164550.0,13.8571,13.905,13.8511,13.893,164550.0
2011-08-19 13:20:00,23.18,23.21,23.13,23.19,134850.0,13.899,13.917,13.869,13.905,134850.0
2011-08-19 13:30:00,23.18,23.19,23.08,23.13,278250.0,13.899,13.905,13.8391,13.869,278250.0
2011-08-19 13:40:00,23.13,23.13,23.0,23.07,124500.0,13.869,13.869,13.7911,13.8331,124500.0
2011-08-19 13:50:00,23.06,23.06,22.96,22.96,106950.0,13.8271,13.8271,13.7671,13.7671,106950.0
2011-08-19 14:00:00,22.96,23.02,22.85,22.86,202650.0,13.7671,13.8031,13.7012,13.7072,202650.0
2011-08-19 14:10:00,22.85,22.86,22.67,22.68,335700.0,13.7012,13.7072,13.5932,13.5992,335700.0
2011-08-19 14:20:00,22.69,22.7,22.63,22.67,161100.0,13.6052,13.6112,13.5692,13.5932,161100.0
2011-08-19 14:30:00,22.67,22.69,22.59,22.67,176100.0,13.5932,13.6052,13.5453,13.5932,176100.0
2011-08-19 14:40:00,22.68,22.76,22.63,22.67,171150.0,13.5992,13.6472,13.5692,13.5932,171150.0
2011-08-19 14:50:00,22.68,22.73,22.61,22.66,132900.0,13.5992,13.6292,13.5572,13.5872,132900.0
2011-08-19 15:00:00,22.66,22.71,22.61,22.66,151350.0,13.5872,13.6172,13.5572,13.5872,151350.0
2011-08-19 15:10:00,22.66,22.69,22.55,22.63,130050.0,13.5872,13.6052,13.5213,13.5692,130050.0
2011-08-19 15:20:00,22.61,22.76,22.61,22.71,207750.0,13.5572,13.6472,13.5572,13.6172,207750.0
2011-08-19 15:30:00,22.71,22.71,22.65,22.71,289950.0,13.6172,13.6172,13.5812,13.6172,289950.0
2011-08-19 15:40:00,22.72,22.77,22.66,22.77,263550.0,13.6232,13.6532,13.5872,13.6532,263550.0
2011-08-19 15:50:00,22.77,22.81,22.66,22.68,761550.0,13.6532,13.6772,13.5872,13.5992,761550.0
2011-08-22 09:30:00,23.19,23.33,23.15,23.21,104700.0,13.905,13.989,13.881,13.917,104700.0
2011-08-22 09:40:00,23.21,23.27,23.05,23.24,65100.0,13.917,13.953,13.8211,13.935,65100.0
2011-08-22 09:50:00,23.24,23.25,22.97,23.01,116250.0,13.935,13.941,13.7731,13.7971,116250.0
2011-08-22 10:00:00,23.0,23.12,22.89,22.93,92550.0,13.7911,13.8631,13.7251,13.7491,92550.0
2011-08-22 10:10:00,22.93,23.07,22.87,23.03,68100.0,13.7491,13.8331,13.7131,13.8091,68100.0
2011-08-22 10:20:00,23.04,23.08,22.95,23.02,112350.0,13.8151,13.8391,13.7611,13.8031,112350.0
2011-08-22 10:30:00,23.0,23.06,22.87,22.9,82650.0,13.7911,13.8271,13.7131,13.7311,82650.0
2011-08-22 10:40:00,22.9,22.99,22.87,22.96,60450.0,13.7311,13.7851,13.7131,13.7671,60450.0
2011-08-22 10:50:00,22.96,23.01,22.7,22.71,131700.0,13.7671,13.7971,13.6112,13.6172,131700.0
2011-08-22 11:00:00,22.71,22.8,22.69,22.78,142500.0,13.6172,13.6712,13.6052,13.6592,142500.0
2011-08-22 11:10:00,22.77,22.77,22.67,22.68,87750.0,13.6532,13.6532,13.5932,13.5992,87750.0
2011-08-22 11:20:00,22.67,22.69,22.56,22.66,160950.0,13.5932,13.6052,13.5273,13.5872,160950.0
2011-08-22 11:30:00,22.65,22.71,22.49,22.55,115200.0,13.5812,13.6172,13.4853,13.5213,115200.0
2011-08-22 11:40:00,22.54,22.54,22.46,22.53,104850.0,13.5153,13.5153,13.4673,13.5093,104850.0
2011-08-22 11:50:00,22.52,22.55,22.42,22.47,79200.0,13.5033,13.5213,13.4433,13.4733,79200.0
2011-08-22 12:00:00,22.47,22.67,22.47,22.66,50250.0,13.4733,13.5932,13.4733,13.5872,50250.0
2011-08-22 12:10:00,22.65,22.67,22.57,22.66,36750.0,13.5812,13.5932,13.5333,13.5872,36750.0
2011-08-22 12:20:00,22.67,22.73,22.62,22.63,136800.0,13.5932,13.6292,13.5632,13.5692,136800.0
2011-08-22 12:30:00,22.63,22.67,22.53,22.62,91800.0,13.5692,13.5932,13.5093,13.5632,91800.0
2011-08-22 12:40:00,22.62,22.8,22.59,22.78,132300.0,13.5632,13.6712,13.5453,13.6592,132300.0
2011-08-22 12:50:00,22.78,22.88,22.7,22.83,135750.0,13.6592,13.7191,13.6112,13.6892,135750.0
2011-08-22 13:00:00,22.83,22.88,22.79,22.83,115800.0,13.6892,13.7191,13.6652,13.6892,115800.0
2011-08-22 13:10:00,22.84,22.84,22.75,22.79,103350.0,13.6952,13.6952,13.6412,13.6652,103350.0
2011-08-22 13:20:00,22.79,22.85,22.75,22.77,128700.0,13.6652,13.7012,13.6412,13.6532,128700.0
2011-08-22 13:30:00,22.77,22.81,22.71,22.78,285150.0,13.6532,13.6772,13.6172,13.6592,285150.0
2011-08-22 13:40:00,22.78,22.83,22.74,22.77,178200.0,13.6592,13.6892,13.6352,13.6532,178200.0
2011-08-22 13:50:00,22.77,22.85,22.69,22.85,99900.0,13.6532,13.7012,13.6052,13.7012,99900.0
2011-08-22 14:00:00,22.84,22.88,22.77,22.79,81600.0,13.6952,13.7191,13.6532,13.6652,81600.0
2011-08-22 14:10:00,22.8,22.9,22.78,22.81,168300.0,13.6712,13.7311,13.6592,13.6772,168300.0
2011-08-22 14:20:00,22.81,22.9,22.77,22.84,101400.0,13.6772,13.7311,13.6532,13.6952,101400.0
2011-08-22 14:30:00,22.84,22.86,22.76,22.81,98550.0,13.6952,13.7072,13.6472,13.6772,98550.0
2011-08-22 14:40:00,22.81,22.87,22.81,22.83,74100.0,13.6772,13.7131,13.6772,13.6892,74100.0
2011-08-22 14:50:00,22.83,22.84,22.75,22.75,74700.0,13.6892,13.6952,13.6412,13.6412,74700.0
2011-08-22 15:00:00,22.75,22.84,22.74,22.8,99900.0,13.6412,13.6952,13.6352,13.6712,99900.0
2011-08-22 15:10:00,22.79,22.89,22.77,22.85,106800.0,13.6652,13.7251,13.6532,13.7012,106800.0
2011-08-22 15:20:00,22.85,22.91,22.81,22.87,184950.0,13.7012,13.7371,13.6772,13.7131,184950.0
2011-08-22 15:30:00,22.86,22.89,22.81,22.82,131400.0,13.7072,13.7251,13.6772,13.6832,131400.0
2011-08-22 15:40:00,22.82,22.91,22.79,22.81,259950.0,13.6832,13.7371,13.6652,13.6772,259950.0
2011-08-22 15:50:00,22.83,22.83,22.7,22.8,481950.0,13.6892,13.6892,13.6112,13.6712,481950.0
2011-08-23 09:30:00,22.95,23.09,22.77,22.79,91650.0,13.7611,13.8451,13.6532,13.6652,91650.0
2011-08-23 09:40:00,22.77,22.97,22.67,22.97,66150.0,13.6532,13.7731,13.5932,13.7731,66150.0
2011-08-23 09:50:00,22.97,23.06,22.88,22.88,110850.0,13.7731,13.8271,13.7191,13.7191,110850.0
2011-08-23 10:00:00,22.88,23.24,22.88,23.15,199950.0,13.7191,13.935,13.7191,13.881,199950.0
2011-08-23 10:10:00,23.17,23.21,23.03,23.03,78000.0,13.893,13.917,13.8091,13.8091,78000.0
2011-08-23 10:20:00,23.03,23.14,23.0,23.12,76050.0,13.8091,13.875,13.7911,13.8631,76050.0
2011-08-23 10:30:00,23.12,23.25,23.05,23.24,122550.0,13.8631,13.941,13.8211,13.935,122550.0
2011-08-23 10:40:00,23.24,23.29,23.18,23.23,74700.0,13.935,13.965,13.899,13.929,74700.0
2011-08-23 10:50:00,23.24,23.25,23.15,23.18,178200.0,13.935,13.941,13.881,13.899,178200.0
2011-08-23 11:00:00,23.18,23.27,23.16,23.25,169800.0,13.899,13.953,13.887,13.941,169800.0
2011-08-23 11:10:00,23.25,23.34,23.23,23.32,156300.0,13.941,13.995,13.929,13.983,156300.0
2011-08-23 11:20:00,23.32,23.35,23.25,23.35,121800.0,13.983,14.001,13.941,14.001,121800.0
2011-08-23 11:30:00,23.35,23.43,23.29,23.42,99300.0,14.001,14.0489,13.965,14.0429,99300.0
2011-08-23 11:40:00,23.43,23.55,23.41,23.53,178650.0,14.0489,14.1209,14.0369,14.1089,178650.0
2011-08-23 11:50:00,23.53,23.66,23.53,23.62,271800.0,14.1089,14.1868,14.1089,14.1629,271800.0
2011-08-23 12:00:00,23.62,23.63,23.55,23.63,142350.0,14.1629,14.1689,14.1209,14.1689,142350.0
2011-08-23 12:10:00,23.63,23.65,23.56,23.57,93000.0,14.1689,14.1808,14.1269,14.1329,93000.0
2011-08-23 12:20:00,23.57,23.61,23.48,23.52,99000.0,14.1329,14.1569,14.0789,14.1029,99000.0
2011-08-23 12:30:00,23.52,23.6,23.52,23.56,35400.0,14.1029,14.1509,14.1029,14.1269,35400.0
2011-08-23 12:40:00,23.57,23.65,23.51,23.51,70650.0,14.1329,14.1808,14.0969,14.0969,70650.0
2011-08-23 12:50:00,23.51,23.67,23.51,23.61,53400.0,14.0969,14.1928,14.0969,14.1569,53400.0
2011-08-23 13:00:00,23.62,23.67,23.55,23.55,63000.0,14.1629,14.1928,14.1209,14.1209,63000.0
2011-08-23 13:10:00,23.55,23.56,23.5,23.52,42150.0,14.1209,14.1269,14.0909,14.1029,42150.0
2011-08-23 13:20:00,23.53,23.57,23.49,23.49,37800.0,14.1089,14.1329,14.0849,14.0849,37800.0
2011-08-23 13:30:00,23.51,23.55,23.47,23.5,39300.0,14.0969,14.1209,14.0729,14.0909,39300.0
2011-08-23 13:40:00,23.5,23.52,23.45,23.49,72750.0,14.0909,14.1029,14.0609,14.0849,72750.0
2011-08-23 13:50:00,23.49,23.51,23.32,23.4,170850.0,14.0849,14.0969,13.983,14.0309,170850.0
2011-08-23 14:00:00,23.4,23.47,23.35,23.43,78450.0,14.0309,14.0729,14.001,14.0489,78450.0
2011-08-23 14:10:00,23.43,23.45,23.33,23.45,117000.0,14.0489,14.0609,13.989,14.0609,117000.0
2011-08-23 14:20:00,23.45,23.51,23.35,23.49,75150.0,14.0609,14.0969,14.001,14.0849,75150.0
2011-08-23 14:30:00,23.49,23.57,23.48,23.51,133200.0,14.0849,14.1329,14.0789,14.0969,133200.0
2011-08-23 14:40:00,23.51,23.57,23.48,23.57,61800.0,14.0969,14.1329,14.0789,14.1329,61800.0
2011-08-23 14:50:00,23.57,23.62,23.55,23.61,32850.0,14.1329,14.1629,14.1209,14.1569,32850.0
2011-08-23 15:00:00,23.62,23.81,23.62,23.81,129750.0,14.1629,14.2768,14.1629,14.2768,129750.0
2011-08-23 15:10:00,23.81,23.85,23.75,23.77,134700.0,14.2768,14.3008,14.2408,14.2528,134700.0
2011-08-23 15:20:00,23.77,23.83,23.72,23.73,114450.0,14.2528,14.2888,14.2228,14.2288,114450.0
2011-08-23 15:30:00,23.73,23.78,23.68,23.77,169050.0,14.2288,14.2588,14.1988,14.2528,169050.0
2011-08-23 15:40:00,23.77,23.83,23.73,23.8,180600.0,14.2528,14.2888,14.2288,14.2708,180600.0
2011-08-23 15:50:00,23.8,23.92,23.78,23.92,462150.0,14.2708,14.3427,14.2588,14.3427,462150.0
2011-08-24 09:30:00,23.82,24.01,23.67,23.68,112050.0,14.2828,14.3967,14.1928,14.1988,112050.0
2011-08-24 09:40:00,23.66,23.97,23.62,23.95,120150.0,14.1868,14.3727,14.1629,14.3607,120150.0
2011-08-24 09:50:00,23.95,24.15,23.93,24.13,74100.0,14.3607,14.4807,14.3487,14.4687,74100.0
2011-08-24 10:00:00,24.13,24.27,24.08,24.14,150600.0,14.4687,14.5526,14.4387,14.4747,150600.0
2011-08-24 10:10:00,24.15,24.21,24.1,24.15,113700.0,14.4807,14.5166,14.4507,14.4807,113700.0
2011-08-24 10:20:00,24.15,24.15,24.01,24.05,71100.0,14.4807,14.4807,14.3967,14.4207,71100.0
2011-08-24 10:30:00,24.04,24.09,23.89,23.99,67950.0,14.4147,14.4447,14.3248,14.3847,67950.0
2011-08-24 10:40:00,24.01,24.07,23.87,23.87,68100.0,14.3967,14.4327,14.3128,14.3128,68100.0
2011-08-24 10:50:00,23.87,23.95,23.75,23.75,158850.0,14.3128,14.3607,14.2408,14.2408,158850.0
2011-08-24 11:00:00,23.76,23.81,23.68,23.79,84750.0,14.2468,14.2768,14.1988,14.2648,84750.0
2011-08-24 11:10:00,23.8,23.83,23.68,23.72,87600.0,14.2708,14.2888,14.1988,14.2228,87600.0
2011-08-24 11:20:00,23.71,23.89,23.68,23.83,104850.0,14.2168,14.3248,14.1988,14.2888,104850.0
2011-08-24 11:30:00,23.83,23.84,23.73,23.81,76200.0,14.2888,14.2948,14.2288,14.2768,76200.0
2011-08-24 11:40:00,23.82,23.83,23.66,23.69,68400.0,14.2828,14.2888,14.1868,14.2048,68400.0
2011-08-24 11:50:00,23.7,23.75,23.63,23.65,96150.0,14.2108,14.2408,14.1689,14.1808,96150.0
2011-08-24 12:00:00,23.65,23.65,23.51,23.54,157950.0,14.1808,14.1808,14.0969,14.1149,157950.0
2011-08-24 12:10:00,23.55,23.61,23.52,23.59,157950.0,14.1209,14.1569,14.1029,14.1449,157950.0
2011-08-24 12:20:00,23.58,23.65,23.55,23.57,107700.0,14.1389,14.1808,14.1209,14.1329,107700.0
2011-08-24 12:30:00,23.58,23.68,23.58,23.65,73500.0,14.1389,14.1988,14.1389,14.1808,73500.0
2011-08-24 12:40:00,23.65,23.75,23.61,23.67,73500.0,14.1808,14.2408,14.1569,14.1928,73500.0
2011-08-24 12:50:00,23.67,23.85,23.66,23.81,148050.0,14.1928,14.3008,14.1868,14.2768,148050.0
2011-08-24 13:00:00,23.81,23.83,23.74,23.74,157200.0,14.2768,14.2888,14.2348,14.2348,157200.0
2011-08-24 13:10:00,23.74,23.86,23.73,23.85,74250.0,14.2348,14.3068,14.2288,14.3008,74250.0
2011-08-24 13:20:00,23.85,23.97,23.85,23.86,181650.0,14.3008,14.3727,14.3008,14.3068,181650.0
2011-08-24 13:30:00,23.87,23.89,23.81,23.83,99750.0,14.3128,14.3248,14.2768,14.2888,99750.0
2011-08-24 13:40:00,23.83,23.84,23.75,23.83,70200.0,14.2888,14.2948,14.2408,14.2888,70200.0
2011-08-24 13:50:00,23.85,23.92,23.8,23.92,56250.0,14.3008,14.3427,14.2708,14.3427,56250.0
2011-08-24 14:00:00,23.92,23.92,23.86,23.88,132300.0,14.3427,14.3427,14.3068,14.3188,132300.0
2011-08-24 14:10:00,23.88,23.93,23.85,23.87,140400.0,14.3188,14.3487,14.3008,14.3128,140400.0
2011-08-24 14:20:00,23.87,23.87,23.8,23.84,81000.0,14.3128,14.3128,14.2708,14.2948,81000.0
2011-08-24 14:30:00,23.85,23.91,23.81,23.91,78600.0,14.3008,14.3367,14.2768,14.3367,78600.0
2011-08-24 14:40:00,23.9,23.97,23.89,23.91,66750.0,14.3308,14.3727,14.3248,14.3367,66750.0
2011-08-24 14:50:00,23.91,24.04,23.91,24.03,113100.0,14.3367,14.4147,14.3367,14.4087,113100.0
2011-08-24 15:00:00,24.03,24.05,23.96,24.01,133200.0,14.4087,14.4207,14.3667,14.3967,133200.0
2011-08-24 15:10:00,24.01,24.15,24.0,24.14,130500.0,14.3967,14.4807,14.3907,14.4747,130500.0
2011-08-24 15:20:00,24.15,24.19,24.11,24.17,112500.0,14.4807,14.5046,14.4567,14.4926,112500.0
2011-08-24 15:30:00,24.17,24.29,24.17,24.25,268650.0,14.4926,14.5646,14.4926,14.5406,268650.0
2011-08-24 15:40:00,24.25,24.32,24.23,24.27,239250.0,14.5406,14.5826,14.5286,14.5526,239250.0
2011-08-24 15:50:00,24.27,24.32,24.25,24.29,381900.0,14.5526,14.5826,14.5406,14.5646,381900.0
2011-08-25 09:30:00,24.43,24.59,24.33,24.39,188100.0,14.6485,14.7445,14.5886,14.6246,188100.0
2011-08-25 09:40:00,24.4,24.43,24.15,24.17,172350.0,14.6306,14.6485,14.4807,14.4926,172350.0
2011-08-25 09:50:00,24.17,24.24,24.01,24.05,109650.0,14.4926,14.5346,14.3967,14.4207,109650.0
2011-08-25 10:00:00,24.06,24.17,23.91,24.16,209100.0,14.4267,14.4926,14.3367,14.4866,209100.0
2011-08-25 10:10:00,24.17,24.22,24.07,24.11,98850.0,14.4926,14.5226,14.4327,14.4567,98850.0
2011-08-25 10:20:00,24.09,24.11,23.85,23.93,166350.0,14.4447,14.4567,14.3008,14.3487,166350.0
2011-08-25 10:30:00,23.94,23.99,23.81,23.84,162300.0,14.3547,14.3847,14.2768,14.2948,162300.0
2011-08-25 10:40:00,23.85,23.9,23.63,23.69,180000.0,14.3008,14.3308,14.1689,14.2048,180000.0
2011-08-25 10:50:00,23.69,23.8,23.67,23.76,84450.0,14.2048,14.2708,14.1928,14.2468,84450.0
2011-08-25 11:00:00,23.76,23.84,23.68,23.69,96300.0,14.2468,14.2948,14.1988,14.2048,96300.0
2011-08-25 11:10:00,23.69,23.93,23.69,23.87,75000.0,14.2048,14.3487,14.2048,14.3128,75000.0
2011-08-25 11:20:00,23.88,23.93,23.83,23.85,111600.0,14.3188,14.3487,14.2888,14.3008,111600.0
2011-08-25 11:30:00,23.85,23.9,23.74,23.74,82950.0,14.3008,14.3308,14.2348,14.2348,82950.0
2011-08-25 11:40:00,23.76,23.8,23.68,23.77,43500.0,14.2468,14.2708,14.1988,14.2528,43500.0
2011-08-25 11:50:00,23.78,23.83,23.76,23.77,70500.0,14.2588,14.2888,14.2468,14.2528,70500.0
2011-08-25 12:00:00,23.77,23.83,23.73,23.74,41550.0,14.2528,14.2888,14.2288,14.2348,41550.0
2011-08-25 12:10:00,23.74,23.77,23.67,23.67,47700.0,14.2348,14.2528,14.1928,14.1928,47700.0
2011-08-25 12:20:00,23.68,23.69,23.61,23.65,130050.0,14.1988,14.2048,14.1569,14.1808,130050.0
2011-08-25 12:30:00,23.66,23.66,23.57,23.57,130500.0,14.1868,14.1868,14.1329,14.1329,130500.0
2011-08-25 12:40:00,23.58,23.59,23.49,23.54,121650.0,14.1389,14.1449,14.0849,14.1149,121650.0
2011-08-25 12:50:00,23.54,23.55,23.47,23.55,102900.0,14.1149,14.1209,14.0729,14.1209,102900.0
2011-08-25 13:00:00,23.55,23.67,23.55,23.59,55350.0,14.1209,14.1928,14.1209,14.1449,55350.0
2011-08-25 13:10:00,23.59,23.67,23.57,23.66,63450.0,14.1449,14.1928,14.1329,14.1868,63450.0
2011-08-25 13:20:00,23.67,23.8,23.67,23.78,49500.0,14.1928,14.2708,14.1928,14.2588,49500.0
2011-08-25 13:30:00,23.79,23.82,23.7,23.81,62550.0,14.2648,14.2828,14.2108,14.2768,62550.0
2011-08-25 13:40:00,23.82,23.82,23.68,23.71,52350.0,14.2828,14.2828,14.1988,14.2168,52350.0
2011-08-25 13:50:00,23.71,23.83,23.7,23.83,69150.0,14.2168,14.2888,14.2108,14.2888,69150.0
2011-08-25 14:00:00,23.83,23.84,23.76,23.79,65850.0,14.2888,14.2948,14.2468,14.2648,65850.0
2011-08-25 14:10:00,23.77,23.88,23.76,23.87,92850.0,14.2528,14.3188,14.2468,14.3128,92850.0
2011-08-25 14:20:00,23.88,23.88,23.74,23.79,74400.0,14.3188,14.3188,14.2348,14.2648,74400.0
2011-08-25 14:30:00,23.79,23.85,23.78,23.82,57000.0,14.2648,14.3008,14.2588,14.2828,57000.0
2011-08-25 14:40:00,23.82,23.83,23.73,23.74,53550.0,14.2828,14.2888,14.2288,14.2348,53550.0
2011-08-25 14:50:00,23.75,23.76,23.57,23.58,298650.0,14.2408,14.2468,14.1329,14.1389,298650.0
2011-08-25 15:00:00,23.58,23.58,23.51,23.57,238500.0,14.1389,14.1389,14.0969,14.1329,238500.0
2011-08-25 15:10:00,23.55,23.69,23.51,23.69,240150.0,14.1209,14.2048,14.0969,14.2048,240150.0
2011-08-25 15:20:00,23.69,23.74,23.65,23.67,89550.0,14.2048,14.2348,14.1808,14.1928,89550.0
2011-08-25 15:30:00,23.65,23.69,23.59,23.62,218850.0,14.1808,14.2048,14.1449,14.1629,218850.0
2011-08-25 15:40:00,23.63,23.63,23.51,23.6,252300.0,14.1689,14.1689,14.0969,14.1509,252300.0
2011-08-25 15:50:00,23.59,23.63,23.53,23.57,411150.0,14.1449,14.1689,14.1089,14.1329,411150.0
2011-08-26 09:30:00,23.52,23.55,23.26,23.26,96450.0,14.1029,14.1209,13.947,13.947,96450.0
2011-08-26 09:40:00,23.24,23.35,23.17,23.23,95250.0,13.935,14.001,13.893,13.929,95250.0
2011-08-26 09:50:00,23.22,23.44,23.19,23.42,122400.0,13.923,14.0549,13.905,14.0429,122400.0
2011-08-26 10:00:00,23.43,23.43,22.92,23.03,242400.0,14.0489,14.0489,13.7431,13.8091,242400.0
2011-08-26 10:10:00,23.03,23.21,22.98,23.19,171900.0,13.8091,13.917,13.7791,13.905,171900.0
2011-08-26 10:20:00,23.2,23.55,23.19,23.39,456900.0,13.911,14.1209,13.905,14.0249,456900.0
2011-08-26 10:30:00,23.4,23.43,23.19,23.32,186000.0,14.0309,14.0489,13.905,13.983,186000.0
2011-08-26 10:40:00,23.32,23.78,23.28,23.67,275850.0,13.983,14.2588,13.959,14.1928,275850.0
2011-08-26 10:50:00,23.68,23.72,23.41,23.43,369600.0,14.1988,14.2228,14.0369,14.0489,369600.0
2011-08-26 11:00:00,23.43,23.59,23.37,23.56,270600.0,14.0489,14.1449,14.013,14.1269,270600.0
2011-08-26 11:10:00,23.57,23.83,23.56,23.7,206850.0,14.1329,14.2888,14.1269,14.2108,206850.0
2011-08-26 11:20:00,23.7,23.72,23.5,23.54,225900.0,14.2108,14.2228,14.0909,14.1149,225900.0
2011-08-26 11:30:00,23.54,23.7,23.54,23.55,155100.0,14.1149,14.2108,14.1149,14.1209,155100.0
2011-08-26 11:40:00,23.55,23.62,23.52,23.56,159150.0,14.1209,14.1629,14.1029,14.1269,159150.0
2011-08-26 11:50:00,23.55,23.67,23.49,23.66,140550.0,14.1209,14.1928,14.0849,14.1868,140550.0
2011-08-26 12:00:00,23.66,23.91,23.66,23.91,138000.0,14.1868,14.3367,14.1868,14.3367,138000.0
2011-08-26 12:10:00,23.91,23.96,23.79,23.83,150600.0,14.3367,14.3667,14.2648,14.2888,150600.0
2011-08-26 12:20:00,23.82,23.91,23.81,23.91,101850.0,14.2828,14.3367,14.2768,14.3367,101850.0
2011-08-26 12:30:00,23.89,23.91,23.83,23.87,57750.0,14.3248,14.3367,14.2888,14.3128,57750.0
2011-08-26 12:40:00,23.88,23.93,23.77,23.77,56700.0,14.3188,14.3487,14.2528,14.2528,56700.0
2011-08-26 12:50:00,23.77,23.86,23.77,23.85,52650.0,14.2528,14.3068,14.2528,14.3008,52650.0
2011-08-26 13:00:00,23.85,23.9,23.79,23.83,80700.0,14.3008,14.3308,14.2648,14.2888,80700.0
2011-08-26 13:10:00,23.83,23.93,23.81,23.87,99600.0,14.2888,14.3487,14.2768,14.3128,99600.0
2011-08-26 13:20:00,23.87,24.0,23.85,24.0,67050.0,14.3128,14.3907,14.3008,14.3907,67050.0
2011-08-26 13:30:00,23.99,24.07,23.98,24.02,122100.0,14.3847,14.4327,14.3787,14.4027,122100.0
2011-08-26 13:40:00,24.01,24.07,23.99,24.03,72900.0,14.3967,14.4327,14.3847,14.4087,72900.0
2011-08-26 13:50:00,24.03,24.07,23.95,24.04,69900.0,14.4087,14.4327,14.3607,14.4147,69900.0
2011-08-26 14:00:00,24.04,24.07,23.97,24.0,103950.0,14.4147,14.4327,14.3727,14.3907,103950.0
2011-08-26 14:10:00,23.99,23.99,23.9,23.95,67950.0,14.3847,14.3847,14.3308,14.3607,67950.0
2011-08-26 14:20:00,23.95,23.97,23.83,23.83,56250.0,14.3607,14.3727,14.2888,14.2888,56250.0
2011-08-26 14:30:00,23.83,23.88,23.79,23.83,77100.0,14.2888,14.3188,14.2648,14.2888,77100.0
2011-08-26 14:40:00,23.84,23.95,23.83,23.93,72150.0,14.2948,14.3607,14.2888,14.3487,72150.0
2011-08-26 14:50:00,23.93,23.95,23.89,23.92,65850.0,14.3487,14.3607,14.3248,14.3427,65850.0
2011-08-26 15:00:00,23.92,23.92,23.77,23.79,113100.0,14.3427,14.3427,14.2528,14.2648,113100.0
2011-08-26 15:10:00,23.79,23.81,23.68,23.7,127500.0,14.2648,14.2768,14.1988,14.2108,127500.0
2011-08-26 15:20:00,23.71,23.75,23.65,23.73,143100.0,14.2168,14.2408,14.1808,14.2288,143100.0
2011-08-26 15:30:00,23.73,23.77,23.72,23.75,244500.0,14.2288,14.2528,14.2228,14.2408,244500.0
2011-08-26 15:40:00,23.76,23.86,23.76,23.83,201900.0,14.2468,14.3068,14.2468,14.2888,201900.0
2011-08-26 15:50:00,23.83,23.88,23.8,23.87,322050.0,14.2888,14.3188,14.2708,14.3128,322050.0
2011-08-29 09:30:00,24.21,24.45,24.05,24.35,99450.0,14.5166,14.6605,14.4207,14.6006,99450.0
2011-08-29 09:40:00,24.35,24.4,24.24,24.36,98250.0,14.6006,14.6306,14.5346,14.6066,98250.0
2011-08-29 09:50:00,24.36,24.43,24.29,24.38,60150.0,14.6066,14.6485,14.5646,14.6186,60150.0
2011-08-29 10:00:00,24.39,24.51,24.34,24.47,110400.0,14.6246,14.6965,14.5946,14.6725,110400.0
2011-08-29 10:10:00,24.48,24.6,24.43,24.59,97800.0,14.6785,14.7505,14.6485,14.7445,97800.0
2011-08-29 10:20:00,24.59,24.66,24.57,24.63,62400.0,14.7445,14.7865,14.7325,14.7685,62400.0
2011-08-29 10:30:00,24.64,24.64,24.53,24.54,267600.0,14.7745,14.7745,14.7085,14.7145,267600.0
2011-08-29 10:40:00,24.54,24.55,24.48,24.52,71250.0,14.7145,14.7205,14.6785,14.7025,71250.0
2011-08-29 10:50:00,24.51,24.57,24.49,24.54,58500.0,14.6965,14.7325,14.6845,14.7145,58500.0
2011-08-29 11:00:00,24.54,24.55,24.47,24.49,84300.0,14.7145,14.7205,14.6725,14.6845,84300.0
2011-08-29 11:10:00,24.48,24.55,24.47,24.54,69600.0,14.6785,14.7205,14.6725,14.7145,69600.0
2011-08-29 11:20:00,24.53,24.55,24.49,24.51,84750.0,14.7085,14.7205,14.6845,14.6965,84750.0
2011-08-29 11:30:00,24.52,24.57,24.49,24.55,134100.0,14.7025,14.7325,14.6845,14.7205,134100.0
2011-08-29 11:40:00,24.55,24.63,24.53,24.63,198000.0,14.7205,14.7685,14.7085,14.7685,198000.0
2011-08-29 11:50:00,24.63,24.65,24.59,24.63,66600.0,14.7685,14.7805,14.7445,14.7685,66600.0
2011-08-29 12:00:00,24.62,24.68,24.61,24.67,76950.0,14.7625,14.7984,14.7565,14.7925,76950.0
2011-08-29 12:10:00,24.66,24.71,24.65,24.71,77400.0,14.7865,14.8164,14.7805,14.8164,77400.0
2011-08-29 12:20:00,24.71,24.77,24.69,24.75,140550.0,14.8164,14.8524,14.8044,14.8404,140550.0
2011-08-29 12:30:00,24.76,24.91,24.76,24.87,303750.0,14.8464,14.9364,14.8464,14.9124,303750.0
2011-08-29 12:40:00,24.87,24.93,24.85,24.91,95100.0,14.9124,14.9484,14.9004,14.9364,95100.0
2011-08-29 12:50:00,24.91,24.97,24.88,24.93,88050.0,14.9364,14.9723,14.9184,14.9484,88050.0
2011-08-29 13:00:00,24.94,24.99,24.92,24.99,55350.0,14.9543,14.9843,14.9424,14.9843,55350.0
2011-08-29 13:10:00,25.0,25.03,24.99,25.01,48000.0,14.9903,15.0083,14.9843,14.9963,48000.0
2011-08-29 13:20:00,25.01,25.01,24.91,24.92,62400.0,14.9963,14.9963,14.9364,14.9424,62400.0
2011-08-29 13:30:00,24.91,24.93,24.87,24.89,50550.0,14.9364,14.9484,14.9124,14.9244,50550.0
2011-08-29 13:40:00,24.89,24.9,24.83,24.85,49650.0,14.9244,14.9304,14.8884,14.9004,49650.0
2011-08-29 13:50:00,24.85,24.91,24.84,24.89,80850.0,14.9004,14.9364,14.8944,14.9244,80850.0
2011-08-29 14:00:00,24.89,24.97,24.88,24.96,63600.0,14.9244,14.9723,14.9184,14.9663,63600.0
2011-08-29 14:10:00,24.97,25.0,24.92,24.93,78450.0,14.9723,14.9903,14.9424,14.9484,78450.0
2011-08-29 14:20:00,24.93,24.99,24.93,24.99,109350.0,14.9484,14.9843,14.9484,14.9843,109350.0
2011-08-29 14:30:00,24.99,25.07,24.99,25.06,131850.0,14.9843,15.0323,14.9843,15.0263,131850.0
2011-08-29 14:40:00,25.05,25.08,25.03,25.07,116550.0,15.0203,15.0383,15.0083,15.0323,116550.0
2011-08-29 14:50:00,25.07,25.09,25.04,25.07,174450.0,15.0323,15.0443,15.0143,15.0323,174450.0
2011-08-29 15:00:00,25.07,25.09,25.03,25.03,145500.0,15.0323,15.0443,15.0083,15.0083,145500.0
2011-08-29 15:10:00,25.03,25.14,25.03,25.12,105750.0,15.0083,15.0743,15.0083,15.0623,105750.0
2011-08-29 15:20:00,25.12,25.21,25.11,25.2,171450.0,15.0623,15.1162,15.0563,15.1102,171450.0
2011-08-29 15:30:00,25.2,25.23,25.19,25.21,219150.0,15.1102,15.1282,15.1043,15.1162,219150.0
2011-08-29 15:40:00,25.21,25.35,25.21,25.34,522150.0,15.1162,15.2002,15.1162,15.1942,522150.0
2011-08-29 15:50:00,25.33,25.35,25.27,25.33,613950.0,15.1882,15.2002,15.1522,15.1882,613950.0
2011-08-30 09:30:00,25.17,25.23,25.08,25.18,122250.0,15.0923,15.1282,15.0383,15.0983,122250.0
2011-08-30 09:40:00,25.21,25.36,25.15,25.34,99600.0,15.1162,15.2062,15.0803,15.1942,99600.0
2011-08-30 09:50:00,25.33,25.33,25.17,25.23,162900.0,15.1882,15.1882,15.0923,15.1282,162900.0
2011-08-30 10:00:00,25.24,25.26,24.92,25.11,444300.0,15.1342,15.1462,14.9424,15.0563,444300.0
2011-08-30 10:10:00,25.11,25.19,25.03,25.05,121800.0,15.0563,15.1043,15.0083,15.0203,121800.0
2011-08-30 10:20:00,25.05,25.2,25.01,25.19,92700.0,15.0203,15.1102,14.9963,15.1043,92700.0
2011-08-30 10:30:00,25.19,25.3,25.14,25.25,82650.0,15.1043,15.1702,15.0743,15.1402,82650.0
2011-08-30 10:40:00,25.24,25.29,25.16,25.19,141600.0,15.1342,15.1642,15.0863,15.1043,141600.0
2011-08-30 10:50:00,25.19,25.3,25.17,25.22,115950.0,15.1043,15.1702,15.0923,15.1222,115950.0
2011-08-30 11:00:00,25.21,25.39,25.17,25.37,103050.0,15.1162,15.2242,15.0923,15.2122,103050.0
2011-08-30 11:10:00,25.37,25.43,25.29,25.33,76200.0,15.2122,15.2482,15.1642,15.1882,76200.0
2011-08-30 11:20:00,25.32,25.58,25.31,25.51,204600.0,15.1822,15.3381,15.1762,15.2961,204600.0
2011-08-30 11:30:00,25.49,25.67,25.45,25.63,99900.0,15.2841,15.3921,15.2602,15.3681,99900.0
2011-08-30 11:40:00,25.63,25.74,25.6,25.6,120900.0,15.3681,15.434,15.3501,15.3501,120900.0
2011-08-30 11:50:00,25.59,25.69,25.59,25.65,91800.0,15.3441,15.4041,15.3441,15.3801,91800.0
2011-08-30 12:00:00,25.64,25.65,25.48,25.48,105150.0,15.3741,15.3801,15.2781,15.2781,105150.0
2011-08-30 12:10:00,25.49,25.51,25.42,25.49,84000.0,15.2841,15.2961,15.2422,15.2841,84000.0
2011-08-30 12:20:00,25.5,25.56,25.47,25.47,45450.0,15.2901,15.3261,15.2721,15.2721,45450.0
2011-08-30 12:30:00,25.46,25.47,25.4,25.41,82650.0,15.2661,15.2721,15.2302,15.2362,82650.0
2011-08-30 12:40:00,25.41,25.41,25.25,25.33,115350.0,15.2362,15.2362,15.1402,15.1882,115350.0
2011-08-30 12:50:00,25.33,25.35,25.21,25.25,133950.0,15.1882,15.2002,15.1162,15.1402,133950.0
2011-08-30 13:00:00,25.25,25.27,25.17,25.24,155550.0,15.1402,15.1522,15.0923,15.1342,155550.0
2011-08-30 13:10:00,25.24,25.31,25.21,25.24,191700.0,15.1342,15.1762,15.1162,15.1342,191700.0
2011-08-30 13:20:00,25.25,25.33,25.25,25.31,177150.0,15.1402,15.1882,15.1402,15.1762,177150.0
2011-08-30 13:30:00,25.31,25.31,25.15,25.17,362700.0,15.1762,15.1762,15.0803,15.0923,362700.0
2011-08-30 13:40:00,25.16,25.25,25.16,25.2,238050.0,15.0863,15.1402,15.0863,15.1102,238050.0
2011-08-30 13:50:00,25.21,25.24,25.11,25.17,335400.0,15.1162,15.1342,15.0563,15.0923,335400.0
2011-08-30 14:00:00,25.17,25.29,25.13,25.25,258000.0,15.0923,15.1642,15.0683,15.1402,258000.0
2011-08-30 14:10:00,25.26,25.41,25.21,25.36,85800.0,15.1462,15.2362,15.1162,15.2062,85800.0
2011-08-30 14:20:00,25.36,25.44,25.32,25.44,70350.0,15.2062,15.2542,15.1822,15.2542,70350.0
2011-08-30 14:30:00,25.43,25.47,25.37,25.42,91200.0,15.2482,15.2721,15.2122,15.2422,91200.0
2011-08-30 14:40:00,25.42,25.49,25.39,25.39,154200.0,15.2422,15.2841,15.2242,15.2242,154200.0
2011-08-30 14:50:00,25.39,25.45,25.33,25.45,76950.0,15.2242,15.2602,15.1882,15.2602,76950.0
2011-08-30 15:00:00,25.45,25.45,25.38,25.43,103950.0,15.2602,15.2602,15.2182,15.2482,103950.0
2011-08-30 15:10:00,25.42,25.42,25.36,25.41,85050.0,15.2422,15.2422,15.2062,15.2362,85050.0
2011-08-30 15:20:00,25.41,25.44,25.35,25.44,77850.0,15.2362,15.2542,15.2002,15.2542,77850.0
2011-08-30 15:30:00,25.45,25.59,25.43,25.57,143700.0,15.2602,15.3441,15.2482,15.3321,143700.0
2011-08-30 15:40:00,25.56,25.62,25.53,25.58,186600.0,15.3261,15.3621,15.3081,15.3381,186600.0
2011-08-30 15:50:00,25.58,25.58,25.41,25.43,328350.0,15.3381,15.3381,15.2362,15.2482,328350.0
2011-08-31 09:30:00,25.45,25.82,25.45,25.74,88950.0,15.2602,15.482,15.2602,15.434,88950.0
2011-08-31 09:40:00,25.74,25.89,25.63,25.88,216150.0,15.434,15.524,15.3681,15.518,216150.0
2011-08-31 09:50:00,25.87,26.04,25.87,25.97,204300.0,15.512,15.6139,15.512,15.5719,204300.0
2011-08-31 10:00:00,25.99,26.07,25.91,25.99,211500.0,15.5839,15.6319,15.536,15.5839,211500.0
2011-08-31 10:10:00,25.99,25.99,25.88,25.9,186150.0,15.5839,15.5839,15.518,15.53,186150.0
2011-08-31 10:20:00,25.9,25.98,25.85,25.96,131850.0,15.53,15.5779,15.5,15.566,131850.0
2011-08-31 10:30:00,25.95,25.95,25.85,25.88,157500.0,15.56,15.56,15.5,15.518,157500.0
2011-08-31 10:40:00,25.87,25.92,25.81,25.81,230700.0,15.512,15.542,15.476,15.476,230700.0
2011-08-31 10:50:00,25.82,25.88,25.81,25.84,217500.0,15.482,15.518,15.476,15.494,217500.0
2011-08-31 11:00:00,25.83,25.86,25.74,25.8,129600.0,15.488,15.506,15.434,15.47,129600.0
2011-08-31 11:10:00,25.81,25.85,25.63,25.65,155400.0,15.476,15.5,15.3681,15.3801,155400.0
2011-08-31 11:20:00,25.65,25.67,25.54,25.66,121800.0,15.3801,15.3921,15.3141,15.3861,121800.0
2011-08-31 11:30:00,25.66,25.68,25.59,25.61,127800.0,15.3861,15.3981,15.3441,15.3561,127800.0
2011-08-31 11:40:00,25.63,25.67,25.54,25.55,82050.0,15.3681,15.3921,15.3141,15.3201,82050.0
2011-08-31 11:50:00,25.55,25.56,25.46,25.46,76200.0,15.3201,15.3261,15.2661,15.2661,76200.0
2011-08-31 12:00:00,25.46,25.51,25.42,25.5,183450.0,15.2661,15.2961,15.2422,15.2901,183450.0
2011-08-31 12:10:00,25.51,25.56,25.48,25.5,103350.0,15.2961,15.3261,15.2781,15.2901,103350.0
2011-08-31 12:20:00,25.5,25.57,25.49,25.5,76650.0,15.2901,15.3321,15.2841,15.2901,76650.0
2011-08-31 12:30:00,25.51,25.63,25.51,25.59,44250.0,15.2961,15.3681,15.2961,15.3441,44250.0
2011-08-31 12:40:00,25.59,25.62,25.53,25.55,71700.0,15.3441,15.3621,15.3081,15.3201,71700.0
2011-08-31 12:50:00,25.55,25.66,25.55,25.62,55500.0,15.3201,15.3861,15.3201,15.3621,55500.0
2011-08-31 13:00:00,25.62,25.65,25.5,25.51,67050.0,15.3621,15.3801,15.2901,15.2961,67050.0
2011-08-31 13:10:00,25.51,25.57,25.48,25.49,61950.0,15.2961,15.3321,15.2781,15.2841,61950.0
2011-08-31 13:20:00,25.5,25.5,25.42,25.44,60600.0,15.2901,15.2901,15.2422,15.2542,60600.0
2011-08-31 13:30:00,25.44,25.46,25.39,25.43,111750.0,15.2542,15.2661,15.2242,15.2482,111750.0
2011-08-31 13:40:00,25.44,25.47,25.31,25.32,142650.0,15.2542,15.2721,15.1762,15.1822,142650.0
2011-08-31 13:50:00,25.32,25.32,25.21,25.21,89700.0,15.1822,15.1822,15.1162,15.1162,89700.0
2011-08-31 14:00:00,25.22,25.26,25.15,25.15,213450.0,15.1222,15.1462,15.0803,15.0803,213450.0
2011-08-31 14:10:00,25.15,25.17,25.07,25.08,147300.0,15.0803,15.0923,15.0323,15.0383,147300.0
2011-08-31 14:20:00,25.08,25.11,25.04,25.04,247800.0,15.0383,15.0563,15.0143,15.0143,247800.0
2011-08-31 14:30:00,25.05,25.05,24.87,24.9,266850.0,15.0203,15.0203,14.9124,14.9304,266850.0
2011-08-31 14:40:00,24.91,24.92,24.76,24.8,325350.0,14.9364,14.9424,14.8464,14.8704,325350.0
2011-08-31 14:50:00,24.8,24.83,24.67,24.82,234150.0,14.8704,14.8884,14.7925,14.8824,234150.0
2011-08-31 15:00:00,24.82,25.02,24.81,24.99,134250.0,14.8824,15.0023,14.8764,14.9843,134250.0
2011-08-31 15:10:00,24.99,24.99,24.79,24.84,154050.0,14.9843,14.9843,14.8644,14.8944,154050.0
2011-08-31 15:20:00,24.85,24.95,24.85,24.95,262650.0,14.9004,14.9603,14.9004,14.9603,262650.0
2011-08-31 15:30:00,24.95,25.09,24.93,25.07,209400.0,14.9603,15.0443,14.9484,15.0323,209400.0
2011-08-31 15:40:00,25.07,25.19,25.06,25.17,301050.0,15.0323,15.1043,15.0263,15.0923,301050.0
2011-08-31 15:50:00,25.17,25.2,25.04,25.11,544500.0,15.0923,15.1102,15.0143,15.0563,544500.0
2011-09-01 09:30:00,25.08,25.21,24.97,25.02,160650.0,15.0383,15.1162,14.9723,15.0023,160650.0
2011-09-01 09:40:00,25.02,25.03,24.79,24.88,76350.0,15.0023,15.0083,14.8644,14.9184,76350.0
2011-09-01 09:50:00,24.86,24.95,24.82,24.94,45450.0,14.9064,14.9603,14.8824,14.9543,45450.0
2011-09-01 10:00:00,24.92,25.37,24.87,25.23,300450.0,14.9424,15.2122,14.9124,15.1282,300450.0
2011-09-01 10:10:00,25.23,25.27,24.97,25.07,229800.0,15.1282,15.1522,14.9723,15.0323,229800.0
2011-09-01 10:20:00,25.06,25.24,25.06,25.16,102750.0,15.0263,15.1342,15.0263,15.0863,102750.0
2011-09-01 10:30:00,25.16,25.16,24.99,25.07,126300.0,15.0863,15.0863,14.9843,15.0323,126300.0
2011-09-01 10:40:00,25.07,25.12,24.94,24.98,95850.0,15.0323,15.0623,14.9543,14.9783,95850.0
2011-09-01 10:50:00,24.98,25.11,24.96,24.99,67950.0,14.9783,15.0563,14.9663,14.9843,67950.0
2011-09-01 11:00:00,24.99,25.01,24.85,24.86,150150.0,14.9843,14.9963,14.9004,14.9064,150150.0
2011-09-01 11:10:00,24.85,24.93,24.79,24.93,67650.0,14.9004,14.9484,14.8644,14.9484,67650.0
2011-09-01 11:20:00,24.93,25.03,24.89,25.02,76050.0,14.9484,15.0083,14.9244,15.0023,76050.0
2011-09-01 11:30:00,25.01,25.07,24.97,25.03,43050.0,14.9963,15.0323,14.9723,15.0083,43050.0
2011-09-01 11:40:00,25.03,25.05,24.95,25.03,57750.0,15.0083,15.0203,14.9603,15.0083,57750.0
2011-09-01 11:50:00,25.03,25.1,24.97,25.07,59700.0,15.0083,15.0503,14.9723,15.0323,59700.0
2011-09-01 12:00:00,25.08,25.08,24.97,25.02,32550.0,15.0383,15.0383,14.9723,15.0023,32550.0
2011-09-01 12:10:00,25.02,25.02,24.92,24.99,42300.0,15.0023,15.0023,14.9424,14.9843,42300.0
2011-09-01 12:20:00,25.0,25.05,25.0,25.04,33300.0,14.9903,15.0203,14.9903,15.0143,33300.0
2011-09-01 12:30:00,25.04,25.05,25.0,25.01,32700.0,15.0143,15.0203,14.9903,14.9963,32700.0
2011-09-01 12:40:00,25.01,25.03,24.91,24.92,50400.0,14.9963,15.0083,14.9364,14.9424,50400.0
2011-09-01 12:50:00,24.92,24.92,24.82,24.83,79050.0,14.9424,14.9424,14.8824,14.8884,79050.0
2011-09-01 13:00:00,24.83,24.83,24.66,24.67,109500.0,14.8884,14.8884,14.7865,14.7925,109500.0
2011-09-01 13:10:00,24.67,24.74,24.65,24.74,119550.0,14.7925,14.8344,14.7805,14.8344,119550.0
2011-09-01 13:20:00,24.74,24.83,24.73,24.8,107250.0,14.8344,14.8884,14.8284,14.8704,107250.0
2011-09-01 13:30:00,24.79,24.79,24.71,24.73,115500.0,14.8644,14.8644,14.8164,14.8284,115500.0
2011-09-01 13:40:00,24.73,24.77,24.65,24.76,138750.0,14.8284,14.8524,14.7805,14.8464,138750.0
2011-09-01 13:50:00,24.77,24.77,24.69,24.7,242400.0,14.8524,14.8524,14.8044,14.8104,242400.0
2011-09-01 14:00:00,24.7,24.71,24.57,24.57,208500.0,14.8104,14.8164,14.7325,14.7325,208500.0
2011-09-01 14:10:00,24.58,24.65,24.57,24.6,155100.0,14.7385,14.7805,14.7325,14.7505,155100.0
2011-09-01 14:20:00,24.6,24.62,24.55,24.62,144150.0,14.7505,14.7625,14.7205,14.7625,144150.0
2011-09-01 14:30:00,24.62,24.73,24.62,24.73,121350.0,14.7625,14.8284,14.7625,14.8284,121350.0
2011-09-01 14:40:00,24.73,24.8,24.71,24.73,133050.0,14.8284,14.8704,14.8164,14.8284,133050.0
2011-09-01 14:50:00,24.73,24.74,24.67,24.69,95250.0,14.8284,14.8344,14.7925,14.8044,95250.0
2011-09-01 15:00:00,24.7,24.7,24.62,24.64,154950.0,14.8104,14.8104,14.7625,14.7745,154950.0
2011-09-01 15:10:00,24.64,24.74,24.64,24.73,146850.0,14.7745,14.8344,14.7745,14.8284,146850.0
2011-09-01 15:20:00,24.73,24.79,24.65,24.73,254250.0,14.8284,14.8644,14.7805,14.8284,254250.0
2011-09-01 15:30:00,24.72,24.73,24.61,24.62,228150.0,14.8224,14.8284,14.7565,14.7625,228150.0
2011-09-01 15:40:00,24.62,24.73,24.59,24.72,235350.0,14.7625,14.8284,14.7445,14.8224,235350.0
2011-09-01 15:50:00,24.71,24.73,24.6,24.63,367650.0,14.8164,14.8284,14.7505,14.7685,367650.0
2011-09-02 09:30:00,24.14,24.19,23.87,23.87,117900.0,14.4747,14.5046,14.3128,14.3128,117900.0
2011-09-02 09:40:00,23.85,24.03,23.81,24.01,118650.0,14.3008,14.4087,14.2768,14.3967,118650.0
2011-09-02 09:50:00,24.01,24.05,23.88,23.93,108450.0,14.3967,14.4207,14.3188,14.3487,108450.0
2011-09-02 10:00:00,23.92,24.06,23.86,24.05,132750.0,14.3427,14.4267,14.3068,14.4207,132750.0
2011-09-02 10:10:00,24.05,24.08,23.98,24.03,109500.0,14.4207,14.4387,14.3787,14.4087,109500.0
2011-09-02 10:20:00,24.03,24.03,23.92,23.95,55050.0,14.4087,14.4087,14.3427,14.3607,55050.0
2011-09-02 10:30:00,23.95,23.95,23.83,23.89,110700.0,14.3607,14.3607,14.2888,14.3248,110700.0
2011-09-02 10:40:00,23.89,23.89,23.76,23.83,71700.0,14.3248,14.3248,14.2468,14.2888,71700.0
2011-09-02 10:50:00,23.83,23.93,23.79,23.93,70800.0,14.2888,14.3487,14.2648,14.3487,70800.0
2011-09-02 11:00:00,23.93,23.95,23.89,23.91,47550.0,14.3487,14.3607,14.3248,14.3367,47550.0
2011-09-02 11:10:00,23.91,24.01,23.91,23.95,77250.0,14.3367,14.3967,14.3367,14.3607,77250.0
2011-09-02 11:20:00,23.95,24.01,23.95,23.97,88200.0,14.3607,14.3967,14.3607,14.3727,88200.0
2011-09-02 11:30:00,23.96,24.05,23.94,24.04,113550.0,14.3667,14.4207,14.3547,14.4147,113550.0
2011-09-02 11:40:00,24.04,24.07,23.98,23.98,77850.0,14.4147,14.4327,14.3787,14.3787,77850.0
2011-09-02 11:50:00,23.98,24.01,23.92,23.93,67950.0,14.3787,14.3967,14.3427,14.3487,67950.0
2011-09-02 12:00:00,23.92,24.03,23.92,23.99,48900.0,14.3427,14.4087,14.3427,14.3847,48900.0
2011-09-02 12:10:00,23.99,23.99,23.95,23.97,58350.0,14.3847,14.3847,14.3607,14.3727,58350.0
2011-09-02 12:20:00,23.97,23.99,23.93,23.93,51450.0,14.3727,14.3847,14.3487,14.3487,51450.0
2011-09-02 12:30:00,23.92,23.93,23.9,23.93,42750.0,14.3427,14.3487,14.3308,14.3487,42750.0
2011-09-02 12:40:00,23.93,23.93,23.89,23.91,65700.0,14.3487,14.3487,14.3248,14.3367,65700.0
2011-09-02 12:50:00,23.91,23.92,23.87,23.87,96750.0,14.3367,14.3427,14.3128,14.3128,96750.0
2011-09-02 13:00:00,23.87,23.89,23.79,23.79,80400.0,14.3128,14.3248,14.2648,14.2648,80400.0
2011-09-02 13:10:00,23.79,23.83,23.71,23.71,112200.0,14.2648,14.2888,14.2168,14.2168,112200.0
2011-09-02 13:20:00,23.71,23.77,23.71,23.73,88800.0,14.2168,14.2528,14.2168,14.2288,88800.0
2011-09-02 13:30:00,23.73,23.75,23.67,23.7,114450.0,14.2288,14.2408,14.1928,14.2108,114450.0
2011-09-02 13:40:00,23.7,23.77,23.69,23.77,77100.0,14.2108,14.2528,14.2048,14.2528,77100.0
2011-09-02 13:50:00,23.78,23.82,23.73,23.76,77550.0,14.2588,14.2828,14.2288,14.2468,77550.0
2011-09-02 14:00:00,23.77,23.77,23.67,23.67,96900.0,14.2528,14.2528,14.1928,14.1928,96900.0
2011-09-02 14:10:00,23.67,23.69,23.55,23.57,241050.0,14.1928,14.2048,14.1209,14.1329,241050.0
2011-09-02 14:20:00,23.56,23.69,23.55,23.66,246150.0,14.1269,14.2048,14.1209,14.1868,246150.0
2011-09-02 14:30:00,23.66,23.66,23.53,23.62,156300.0,14.1868,14.1868,14.1089,14.1629,156300.0
2011-09-02 14:40:00,23.63,23.68,23.59,23.59,110250.0,14.1689,14.1988,14.1449,14.1449,110250.0
2011-09-02 14:50:00,23.6,23.67,23.59,23.64,145650.0,14.1509,14.1928,14.1449,14.1749,145650.0
2011-09-02 15:00:00,23.65,23.66,23.61,23.65,169650.0,14.1808,14.1868,14.1569,14.1808,169650.0
2011-09-02 15:10:00,23.65,23.67,23.6,23.67,104100.0,14.1808,14.1928,14.1509,14.1928,104100.0
2011-09-02 15:20:00,23.67,23.76,23.67,23.73,115800.0,14.1928,14.2468,14.1928,14.2288,115800.0
2011-09-02 15:30:00,23.73,23.87,23.73,23.87,151650.0,14.2288,14.3128,14.2288,14.3128,151650.0
2011-09-02 15:40:00,23.87,23.91,23.84,23.86,215400.0,14.3128,14.3367,14.2948,14.3068,215400.0
2011-09-02 15:50:00,23.86,23.87,23.77,23.77,375750.0,14.3068,14.3128,14.2528,14.2528,375750.0
2011-09-06 09:30:00,22.88,23.15,22.86,23.02,157200.0,13.7191,13.881,13.7072,13.8031,157200.0
2011-09-06 09:40:00,23.03,23.17,23.01,23.16,111300.0,13.8091,13.893,13.7971,13.887,111300.0
2011-09-06 09:50:00,23.15,23.3,23.11,23.24,97500.0,13.881,13.971,13.8571,13.935,97500.0
2011-09-06 10:00:00,23.24,23.37,23.2,23.31,254250.0,13.935,14.013,13.911,13.977,254250.0
2011-09-06 10:10:00,23.31,23.33,23.13,23.18,207600.0,13.977,13.989,13.869,13.899,207600.0
2011-09-06 10:20:00,23.17,23.19,23.09,23.1,118800.0,13.893,13.905,13.8451,13.8511,118800.0
2011-09-06 10:30:00,23.09,23.16,23.05,23.1,212700.0,13.8451,13.887,13.8211,13.8511,212700.0
2011-09-06 10:40:00,23.11,23.15,23.0,23.09,88650.0,13.8571,13.881,13.7911,13.8451,88650.0
2011-09-06 10:50:00,23.08,23.32,23.06,23.29,166050.0,13.8391,13.983,13.8271,13.965,166050.0
2011-09-06 11:00:00,23.29,23.33,23.22,23.29,103950.0,13.965,13.989,13.923,13.965,103950.0
2011-09-06 11:10:00,23.29,23.43,23.23,23.38,67950.0,13.965,14.0489,13.929,14.019,67950.0
2011-09-06 11:20:00,23.38,23.43,23.35,23.41,71550.0,14.019,14.0489,14.001,14.0369,71550.0
2011-09-06 11:30:00,23.41,23.51,23.41,23.47,71550.0,14.0369,14.0969,14.0369,14.0729,71550.0
2011-09-06 11:40:00,23.47,23.47,23.35,23.37,60300.0,14.0729,14.0729,14.001,14.013,60300.0
2011-09-06 11:50:00,23.37,23.53,23.37,23.5,98250.0,14.013,14.1089,14.013,14.0909,98250.0
2011-09-06 12:00:00,23.5,23.59,23.48,23.51,112350.0,14.0909,14.1449,14.0789,14.0969,112350.0
2011-09-06 12:10:00,23.5,23.59,23.48,23.59,67350.0,14.0909,14.1449,14.0789,14.1449,67350.0
2011-09-06 12:20:00,23.57,23.65,23.55,23.59,65850.0,14.1329,14.1808,14.1209,14.1449,65850.0
2011-09-06 12:30:00,23.59,23.59,23.5,23.52,29700.0,14.1449,14.1449,14.0909,14.1029,29700.0
2011-09-06 12:40:00,23.52,23.52,23.47,23.49,31050.0,14.1029,14.1029,14.0729,14.0849,31050.0
2011-09-06 12:50:00,23.49,23.5,23.44,23.48,36900.0,14.0849,14.0909,14.0549,14.0789,36900.0
2011-09-06 13:00:00,23.49,23.55,23.46,23.54,63900.0,14.0849,14.1209,14.0669,14.1149,63900.0
2011-09-06 13:10:00,23.54,23.63,23.53,23.57,48150.0,14.1149,14.1689,14.1089,14.1329,48150.0
2011-09-06 13:20:00,23.57,23.61,23.52,23.52,41400.0,14.1329,14.1569,14.1029,14.1029,41400.0
2011-09-06 13:30:00,23.51,23.53,23.45,23.53,37200.0,14.0969,14.1089,14.0609,14.1089,37200.0
2011-09-06 13:40:00,23.53,23.71,23.52,23.71,117150.0,14.1089,14.2168,14.1029,14.2168,117150.0
2011-09-06 13:50:00,23.71,23.75,23.64,23.64,118800.0,14.2168,14.2408,14.1749,14.1749,118800.0
2011-09-06 14:00:00,23.63,23.69,23.59,23.67,73350.0,14.1689,14.2048,14.1449,14.1928,73350.0
2011-09-06 14:10:00,23.67,23.83,23.66,23.82,67050.0,14.1928,14.2888,14.1868,14.2828,67050.0
2011-09-06 14:20:00,23.82,23.84,23.78,23.8,145800.0,14.2828,14.2948,14.2588,14.2708,145800.0
2011-09-06 14:30:00,23.79,23.79,23.71,23.71,50250.0,14.2648,14.2648,14.2168,14.2168,50250.0
2011-09-06 14:40:00,23.71,23.71,23.57,23.57,130050.0,14.2168,14.2168,14.1329,14.1329,130050.0
2011-09-06 14:50:00,23.57,23.59,23.5,23.51,75600.0,14.1329,14.1449,14.0909,14.0969,75600.0
2011-09-06 15:00:00,23.51,23.51,23.4,23.42,107100.0,14.0969,14.0969,14.0309,14.0429,107100.0
2011-09-06 15:10:00,23.42,23.44,23.35,23.37,71850.0,14.0429,14.0549,14.001,14.013,71850.0
2011-09-06 15:20:00,23.37,23.49,23.37,23.42,70050.0,14.013,14.0849,14.013,14.0429,70050.0
2011-09-06 15:30:00,23.41,23.49,23.35,23.48,139800.0,14.0369,14.0849,14.001,14.0789,139800.0
2011-09-06 15:40:00,23.49,23.61,23.49,23.58,209400.0,14.0849,14.1569,14.0849,14.1389,209400.0
2011-09-06 15:50:00,23.57,23.7,23.55,23.66,454350.0,14.1329,14.2108,14.1209,14.1868,454350.0
2011-09-07 09:30:00,24.11,24.19,24.01,24.03,182100.0,14.4567,14.5046,14.3967,14.4087,182100.0
2011-09-07 09:40:00,24.05,24.11,23.96,24.07,133200.0,14.4207,14.4567,14.3667,14.4327,133200.0
2011-09-07 09:50:00,24.09,24.18,24.07,24.18,139650.0,14.4447,14.4986,14.4327,14.4986,139650.0
2011-09-07 10:00:00,24.19,24.28,24.19,24.27,86700.0,14.5046,14.5586,14.5046,14.5526,86700.0
2011-09-07 10:10:00,24.28,24.34,24.27,24.29,200250.0,14.5586,14.5946,14.5526,14.5646,200250.0
2011-09-07 10:20:00,24.3,24.34,24.2,24.2,69600.0,14.5706,14.5946,14.5106,14.5106,69600.0
2011-09-07 10:30:00,24.2,24.21,24.13,24.16,70350.0,14.5106,14.5166,14.4687,14.4866,70350.0
2011-09-07 10:40:00,24.16,24.23,24.13,24.14,62100.0,14.4866,14.5286,14.4687,14.4747,62100.0
2011-09-07 10:50:00,24.14,24.17,24.09,24.1,94200.0,14.4747,14.4926,14.4447,14.4507,94200.0
2011-09-07 11:00:00,24.1,24.21,24.08,24.19,59700.0,14.4507,14.5166,14.4387,14.5046,59700.0
2011-09-07 11:10:00,24.19,24.26,24.19,24.21,74850.0,14.5046,14.5466,14.5046,14.5166,74850.0
2011-09-07 11:20:00,24.21,24.31,24.19,24.29,49500.0,14.5166,14.5766,14.5046,14.5646,49500.0
2011-09-07 11:30:00,24.29,24.31,24.25,24.25,57000.0,14.5646,14.5766,14.5406,14.5406,57000.0
2011-09-07 11:40:00,24.26,24.29,24.25,24.27,41550.0,14.5466,14.5646,14.5406,14.5526,41550.0
2011-09-07 11:50:00,24.29,24.29,24.24,24.25,35700.0,14.5646,14.5646,14.5346,14.5406,35700.0
2011-09-07 12:00:00,24.25,24.27,24.21,24.22,38100.0,14.5406,14.5526,14.5166,14.5226,38100.0
2011-09-07 12:10:00,24.23,24.29,24.23,24.29,34650.0,14.5286,14.5646,14.5286,14.5646,34650.0
2011-09-07 12:20:00,24.29,24.29,24.23,24.25,42900.0,14.5646,14.5646,14.5286,14.5406,42900.0
2011-09-07 12:30:00,24.25,24.32,24.25,24.31,101850.0,14.5406,14.5826,14.5406,14.5766,101850.0
2011-09-07 12:40:00,24.31,24.37,24.29,24.34,94200.0,14.5766,14.6126,14.5646,14.5946,94200.0
2011-09-07 12:50:00,24.34,24.36,24.33,24.35,30450.0,14.5946,14.6066,14.5886,14.6006,30450.0
2011-09-07 13:00:00,24.35,24.42,24.33,24.39,43200.0,14.6006,14.6425,14.5886,14.6246,43200.0
2011-09-07 13:10:00,24.39,24.43,24.39,24.43,52650.0,14.6246,14.6485,14.6246,14.6485,52650.0
2011-09-07 13:20:00,24.43,24.46,24.41,24.46,44250.0,14.6485,14.6665,14.6366,14.6665,44250.0
2011-09-07 13:30:00,24.46,24.46,24.41,24.43,64500.0,14.6665,14.6665,14.6366,14.6485,64500.0
2011-09-07 13:40:00,24.43,24.43,24.33,24.35,50100.0,14.6485,14.6485,14.5886,14.6006,50100.0
2011-09-07 13:50:00,24.35,24.42,24.35,24.4,36300.0,14.6006,14.6425,14.6006,14.6306,36300.0
2011-09-07 14:00:00,24.4,24.53,24.38,24.47,104100.0,14.6306,14.7085,14.6186,14.6725,104100.0
2011-09-07 14:10:00,24.48,24.54,24.48,24.52,51900.0,14.6785,14.7145,14.6785,14.7025,51900.0
2011-09-07 14:20:00,24.52,24.57,24.47,24.56,67050.0,14.7025,14.7325,14.6725,14.7265,67050.0
2011-09-07 14:30:00,24.56,24.6,24.56,24.56,69750.0,14.7265,14.7505,14.7265,14.7265,69750.0
2011-09-07 14:40:00,24.57,24.65,24.56,24.64,44400.0,14.7325,14.7805,14.7265,14.7745,44400.0
2011-09-07 14:50:00,24.64,24.65,24.61,24.65,52350.0,14.7745,14.7805,14.7565,14.7805,52350.0
2011-09-07 15:00:00,24.65,24.65,24.62,24.63,77250.0,14.7805,14.7805,14.7625,14.7685,77250.0
2011-09-07 15:10:00,24.62,24.63,24.54,24.58,191700.0,14.7625,14.7685,14.7145,14.7385,191700.0
2011-09-07 15:20:00,24.59,24.59,24.51,24.55,103200.0,14.7445,14.7445,14.6965,14.7205,103200.0
2011-09-07 15:30:00,24.55,24.57,24.41,24.44,199650.0,14.7205,14.7325,14.6366,14.6545,199650.0
2011-09-07 15:40:00,24.44,24.49,24.43,24.43,270900.0,14.6545,14.6845,14.6485,14.6485,270900.0
2011-09-07 15:50:00,24.43,24.55,24.4,24.55,418350.0,14.6485,14.7205,14.6306,14.7205,418350.0
2011-09-08 09:30:00,24.37,24.46,24.19,24.43,140400.0,14.6126,14.6665,14.5046,14.6485,140400.0
2011-09-08 09:40:00,24.43,24.59,24.43,24.53,204900.0,14.6485,14.7445,14.6485,14.7085,204900.0
2011-09-08 09:50:00,24.53,24.53,24.41,24.45,184650.0,14.7085,14.7085,14.6366,14.6605,184650.0
2011-09-08 10:00:00,24.44,24.48,24.33,24.48,113700.0,14.6545,14.6785,14.5886,14.6785,113700.0
2011-09-08 10:10:00,24.48,24.55,24.45,24.55,133050.0,14.6785,14.7205,14.6605,14.7205,133050.0
2011-09-08 10:20:00,24.56,24.6,24.44,24.44,133500.0,14.7265,14.7505,14.6545,14.6545,133500.0
2011-09-08 10:30:00,24.44,24.61,24.44,24.55,144150.0,14.6545,14.7565,14.6545,14.7205,144150.0
2011-09-08 10:40:00,24.55,24.66,24.52,24.54,93450.0,14.7205,14.7865,14.7025,14.7145,93450.0
2011-09-08 10:50:00,24.54,24.7,24.54,24.69,62400.0,14.7145,14.8104,14.7145,14.8044,62400.0
2011-09-08 11:00:00,24.69,24.76,24.67,24.75,130200.0,14.8044,14.8464,14.7925,14.8404,130200.0
2011-09-08 11:10:00,24.76,24.76,24.64,24.64,70800.0,14.8464,14.8464,14.7745,14.7745,70800.0
2011-09-08 11:20:00,24.64,24.65,24.58,24.58,82050.0,14.7745,14.7805,14.7385,14.7385,82050.0
2011-09-08 11:30:00,24.57,24.63,24.55,24.63,82050.0,14.7325,14.7685,14.7205,14.7685,82050.0
2011-09-08 11:40:00,24.63,24.63,24.51,24.51,91200.0,14.7685,14.7685,14.6965,14.6965,91200.0
2011-09-08 11:50:00,24.51,24.55,24.33,24.36,102300.0,14.6965,14.7205,14.5886,14.6066,102300.0
2011-09-08 12:00:00,24.35,24.35,24.27,24.33,108900.0,14.6006,14.6006,14.5526,14.5886,108900.0
2011-09-08 12:10:00,24.33,24.44,24.33,24.43,55050.0,14.5886,14.6545,14.5886,14.6485,55050.0
2011-09-08 12:20:00,24.43,24.47,24.37,24.38,66600.0,14.6485,14.6725,14.6126,14.6186,66600.0
2011-09-08 12:30:00,24.37,24.43,24.35,24.41,264900.0,14.6126,14.6485,14.6006,14.6366,264900.0
2011-09-08 12:40:00,24.41,24.5,24.39,24.45,117750.0,14.6366,14.6905,14.6246,14.6605,117750.0
2011-09-08 12:50:00,24.46,24.63,24.46,24.61,75750.0,14.6665,14.7685,14.6665,14.7565,75750.0
2011-09-08 13:00:00,24.61,24.61,24.55,24.59,122400.0,14.7565,14.7565,14.7205,14.7445,122400.0
2011-09-08 13:10:00,24.59,24.6,24.5,24.56,71100.0,14.7445,14.7505,14.6905,14.7265,71100.0
2011-09-08 13:20:00,24.56,24.57,24.52,24.54,97050.0,14.7265,14.7325,14.7025,14.7145,97050.0
2011-09-08 13:30:00,24.55,24.63,24.41,24.5,235950.0,14.7205,14.7685,14.6366,14.6905,235950.0
2011-09-08 13:40:00,24.49,24.5,24.3,24.37,249450.0,14.6845,14.6905,14.5706,14.6126,249450.0
2011-09-08 13:50:00,24.37,24.41,24.33,24.39,278250.0,14.6126,14.6366,14.5886,14.6246,278250.0
2011-09-08 14:00:00,24.38,24.49,24.35,24.46,300600.0,14.6186,14.6845,14.6006,14.6665,300600.0
2011-09-08 14:10:00,24.45,24.49,24.39,24.45,248400.0,14.6605,14.6845,14.6246,14.6605,248400.0
2011-09-08 14:20:00,24.45,24.45,24.33,24.39,134550.0,14.6605,14.6605,14.5886,14.6246,134550.0
2011-09-08 14:30:00,24.39,24.47,24.38,24.45,200250.0,14.6246,14.6725,14.6186,14.6605,200250.0
2011-09-08 14:40:00,24.45,24.47,24.39,24.39,115650.0,14.6605,14.6725,14.6246,14.6246,115650.0
2011-09-08 14:50:00,24.39,24.45,24.39,24.42,132300.0,14.6246,14.6605,14.6246,14.6425,132300.0
2011-09-08 15:00:00,24.43,24.44,24.32,24.37,161700.0,14.6485,14.6545,14.5826,14.6126,161700.0
2011-09-08 15:10:00,24.37,24.37,24.31,24.35,136650.0,14.6126,14.6126,14.5766,14.6006,136650.0
2011-09-08 15:20:00,24.35,24.47,24.35,24.47,156300.0,14.6006,14.6725,14.6006,14.6725,156300.0
2011-09-08 15:30:00,24.47,24.49,24.41,24.43,380400.0,14.6725,14.6845,14.6366,14.6485,380400.0
2011-09-08 15:40:00,24.43,24.51,24.42,24.43,259800.0,14.6485,14.6965,14.6425,14.6485,259800.0
2011-09-08 15:50:00,24.43,24.43,24.33,24.35,332400.0,14.6485,14.6485,14.5886,14.6006,332400.0
2011-09-09 09:30:00,24.09,24.12,23.75,23.99,165900.0,14.4447,14.4627,14.2408,14.3847,165900.0
2011-09-09 09:40:00,23.99,24.0,23.7,23.89,186600.0,14.3847,14.3907,14.2108,14.3248,186600.0
2011-09-09 09:50:00,23.87,23.88,23.7,23.79,183300.0,14.3128,14.3188,14.2108,14.2648,183300.0
2011-09-09 10:00:00,23.79,23.94,23.79,23.83,159300.0,14.2648,14.3547,14.2648,14.2888,159300.0
2011-09-09 10:10:00,23.83,23.83,23.74,23.8,196500.0,14.2888,14.2888,14.2348,14.2708,196500.0
2011-09-09 10:20:00,23.8,23.91,23.79,23.91,163800.0,14.2708,14.3367,14.2648,14.3367,163800.0
2011-09-09 10:30:00,23.91,23.95,23.81,23.88,108300.0,14.3367,14.3607,14.2768,14.3188,108300.0
2011-09-09 10:40:00,23.89,23.98,23.85,23.98,153150.0,14.3248,14.3787,14.3008,14.3787,153150.0
2011-09-09 10:50:00,23.99,24.01,23.89,23.9,219750.0,14.3847,14.3967,14.3248,14.3308,219750.0
2011-09-09 11:00:00,23.89,23.99,23.89,23.98,119850.0,14.3248,14.3847,14.3248,14.3787,119850.0
2011-09-09 11:10:00,23.99,24.09,23.76,23.78,351600.0,14.3847,14.4447,14.2468,14.2588,351600.0
2011-09-09 11:20:00,23.77,23.78,23.53,23.6,504450.0,14.2528,14.2588,14.1089,14.1509,504450.0
2011-09-09 11:30:00,23.59,23.73,23.57,23.67,192000.0,14.1449,14.2288,14.1329,14.1928,192000.0
2011-09-09 11:40:00,23.67,23.68,23.51,23.54,299850.0,14.1928,14.1988,14.0969,14.1149,299850.0
2011-09-09 11:50:00,23.54,23.56,23.42,23.51,175500.0,14.1149,14.1269,14.0429,14.0969,175500.0
2011-09-09 12:00:00,23.51,23.57,23.44,23.44,103800.0,14.0969,14.1329,14.0549,14.0549,103800.0
2011-09-09 12:10:00,23.43,23.53,23.41,23.49,106950.0,14.0489,14.1089,14.0369,14.0849,106950.0
2011-09-09 12:20:00,23.49,23.57,23.45,23.46,90450.0,14.0849,14.1329,14.0609,14.0669,90450.0
2011-09-09 12:30:00,23.46,23.51,23.4,23.45,162900.0,14.0669,14.0969,14.0309,14.0609,162900.0
2011-09-09 12:40:00,23.45,23.52,23.41,23.51,79050.0,14.0609,14.1029,14.0369,14.0969,79050.0
2011-09-09 12:50:00,23.51,23.67,23.47,23.66,123750.0,14.0969,14.1928,14.0729,14.1868,123750.0
2011-09-09 13:00:00,23.67,23.67,23.56,23.65,92550.0,14.1928,14.1928,14.1269,14.1808,92550.0
2011-09-09 13:10:00,23.65,23.79,23.63,23.69,75900.0,14.1808,14.2648,14.1689,14.2048,75900.0
2011-09-09 13:20:00,23.69,23.69,23.56,23.62,169050.0,14.2048,14.2048,14.1269,14.1629,169050.0
2011-09-09 13:30:00,23.62,23.63,23.53,23.59,157800.0,14.1629,14.1689,14.1089,14.1449,157800.0
2011-09-09 13:40:00,23.59,23.64,23.49,23.49,73050.0,14.1449,14.1749,14.0849,14.0849,73050.0
2011-09-09 13:50:00,23.49,23.49,23.44,23.48,105750.0,14.0849,14.0849,14.0549,14.0789,105750.0
2011-09-09 14:00:00,23.48,23.54,23.46,23.54,165150.0,14.0789,14.1149,14.0669,14.1149,165150.0
2011-09-09 14:10:00,23.54,23.54,23.41,23.47,169500.0,14.1149,14.1149,14.0369,14.0729,169500.0
2011-09-09 14:20:00,23.46,23.52,23.43,23.43,189450.0,14.0669,14.1029,14.0489,14.0489,189450.0
2011-09-09 14:30:00,23.43,23.43,23.38,23.39,174450.0,14.0489,14.0489,14.019,14.0249,174450.0
2011-09-09 14:40:00,23.39,23.49,23.37,23.37,184500.0,14.0249,14.0849,14.013,14.013,184500.0
2011-09-09 14:50:00,23.37,23.41,23.34,23.37,153000.0,14.013,14.0369,13.995,14.013,153000.0
2011-09-09 15:00:00,23.37,23.45,23.33,23.44,94500.0,14.013,14.0609,13.989,14.0549,94500.0
2011-09-09 15:10:00,23.45,23.54,23.37,23.53,228300.0,14.0609,14.1149,14.013,14.1089,228300.0
2011-09-09 15:20:00,23.53,23.53,23.39,23.4,157500.0,14.1089,14.1089,14.0249,14.0309,157500.0
2011-09-09 15:30:00,23.4,23.59,23.39,23.59,320700.0,14.0309,14.1449,14.0249,14.1449,320700.0
2011-09-09 15:40:00,23.59,23.67,23.54,23.63,336600.0,14.1449,14.1928,14.1149,14.1689,336600.0
2011-09-09 15:50:00,23.63,23.65,23.57,23.57,739500.0,14.1689,14.1808,14.1329,14.1329,739500.0
2011-09-12 09:30:00,23.18,23.4,23.14,23.29,143550.0,13.899,14.0309,13.875,13.965,143550.0
2011-09-12 09:40:00,23.28,23.44,23.21,23.34,183600.0,13.959,14.0549,13.917,13.995,183600.0
2011-09-12 09:50:00,23.33,23.65,23.31,23.55,166200.0,13.989,14.1808,13.977,14.1209,166200.0
2011-09-12 10:00:00,23.55,23.65,23.46,23.56,208050.0,14.1209,14.1808,14.0669,14.1269,208050.0
2011-09-12 10:10:00,23.56,23.59,23.37,23.39,173400.0,14.1269,14.1449,14.013,14.0249,173400.0
2011-09-12 10:20:00,23.39,23.43,23.27,23.29,168900.0,14.0249,14.0489,13.953,13.965,168900.0
2011-09-12 10:30:00,23.29,23.35,23.23,23.33,202200.0,13.965,14.001,13.929,13.989,202200.0
2011-09-12 10:40:00,23.32,23.35,23.2,23.22,220800.0,13.983,14.001,13.911,13.923,220800.0
2011-09-12 10:50:00,23.22,23.27,23.1,23.12,91350.0,13.923,13.953,13.8511,13.8631,91350.0
2011-09-12 11:00:00,23.11,23.21,23.11,23.19,84300.0,13.8571,13.917,13.8571,13.905,84300.0
2011-09-12 11:10:00,23.2,23.31,23.13,23.31,97800.0,13.911,13.977,13.869,13.977,97800.0
2011-09-12 11:20:00,23.3,23.36,23.27,23.35,93300.0,13.971,14.007,13.953,14.001,93300.0
2011-09-12 11:30:00,23.34,23.42,23.32,23.41,86400.0,13.995,14.0429,13.983,14.0369,86400.0
2011-09-12 11:40:00,23.42,23.44,23.36,23.36,56250.0,14.0429,14.0549,14.007,14.007,56250.0
2011-09-12 11:50:00,23.37,23.38,23.22,23.25,74250.0,14.013,14.019,13.923,13.941,74250.0
2011-09-12 12:00:00,23.25,23.27,23.13,23.15,77550.0,13.941,13.953,13.869,13.881,77550.0
2011-09-12 12:10:00,23.16,23.19,23.09,23.09,71850.0,13.887,13.905,13.8451,13.8451,71850.0
2011-09-12 12:20:00,23.09,23.21,23.08,23.21,60000.0,13.8451,13.917,13.8391,13.917,60000.0
2011-09-12 12:30:00,23.21,23.21,23.06,23.06,49050.0,13.917,13.917,13.8271,13.8271,49050.0
2011-09-12 12:40:00,23.06,23.07,22.98,22.98,53400.0,13.8271,13.8331,13.7791,13.7791,53400.0
2011-09-12 12:50:00,22.98,23.08,22.97,23.08,86700.0,13.7791,13.8391,13.7731,13.8391,86700.0
2011-09-12 13:00:00,23.08,23.21,23.05,23.15,110250.0,13.8391,13.917,13.8211,13.881,110250.0
2011-09-12 13:10:00,23.15,23.2,23.13,23.17,133350.0,13.881,13.911,13.869,13.893,133350.0
2011-09-12 13:20:00,23.17,23.17,23.12,23.13,68400.0,13.893,13.893,13.8631,13.869,68400.0
2011-09-12 13:30:00,23.13,23.13,23.0,23.03,244950.0,13.869,13.869,13.7911,13.8091,244950.0
2011-09-12 13:40:00,23.03,23.09,23.02,23.06,108150.0,13.8091,13.8451,13.8031,13.8271,108150.0
2011-09-12 13:50:00,23.05,23.17,23.05,23.15,115650.0,13.8211,13.893,13.8211,13.881,115650.0
2011-09-12 14:00:00,23.15,23.15,22.98,23.03,98850.0,13.881,13.881,13.7791,13.8091,98850.0
2011-09-12 14:10:00,23.02,23.07,22.97,23.01,144300.0,13.8031,13.8331,13.7731,13.7971,144300.0
2011-09-12 14:20:00,23.01,23.07,22.99,23.07,123750.0,13.7971,13.8331,13.7851,13.8331,123750.0
2011-09-12 14:30:00,23.08,23.33,23.05,23.23,340950.0,13.8391,13.989,13.8211,13.929,340950.0
2011-09-12 14:40:00,23.23,23.42,23.23,23.31,160050.0,13.929,14.0429,13.929,13.977,160050.0
2011-09-12 14:50:00,23.31,23.31,23.17,23.17,194700.0,13.977,13.977,13.893,13.893,194700.0
2011-09-12 15:00:00,23.17,23.21,23.13,23.17,266250.0,13.893,13.917,13.869,13.893,266250.0
2011-09-12 15:10:00,23.17,23.23,23.09,23.15,126000.0,13.893,13.929,13.8451,13.881,126000.0
2011-09-12 15:20:00,23.15,23.31,23.09,23.31,206850.0,13.881,13.977,13.8451,13.977,206850.0
2011-09-12 15:30:00,23.31,23.46,23.31,23.45,301950.0,13.977,14.0669,13.977,14.0609,301950.0
2011-09-12 15:40:00,23.45,23.59,23.43,23.55,223800.0,14.0609,14.1449,14.0489,14.1209,223800.0
2011-09-12 15:50:00,23.55,23.74,23.55,23.72,418950.0,14.1209,14.2348,14.1209,14.2228,418950.0
2011-09-13 09:30:00,23.7,23.97,23.7,23.7,132450.0,14.2108,14.3727,14.2108,14.2108,132450.0
2011-09-13 09:40:00,23.72,24.06,23.65,24.0,153000.0,14.2228,14.4267,14.1808,14.3907,153000.0
2011-09-13 09:50:00,24.01,24.25,23.97,24.21,274650.0,14.3967,14.5406,14.3727,14.5166,274650.0
2011-09-13 10:00:00,24.22,24.4,24.22,24.36,260700.0,14.5226,14.6306,14.5226,14.6066,260700.0
2011-09-13 10:10:00,24.36,24.36,24.16,24.16,192300.0,14.6066,14.6066,14.4866,14.4866,192300.0
2011-09-13 10:20:00,24.16,24.19,24.09,24.17,407100.0,14.4866,14.5046,14.4447,14.4926,407100.0
2011-09-13 10:30:00,24.17,24.19,23.97,24.05,272100.0,14.4926,14.5046,14.3727,14.4207,272100.0
2011-09-13 10:40:00,24.05,24.13,24.01,24.09,129750.0,14.4207,14.4687,14.3967,14.4447,129750.0
2011-09-13 10:50:00,24.08,24.13,23.94,23.99,185250.0,14.4387,14.4687,14.3547,14.3847,185250.0
2011-09-13 11:00:00,23.97,24.04,23.87,23.92,144150.0,14.3727,14.4147,14.3128,14.3427,144150.0
2011-09-13 11:10:00,23.92,23.99,23.89,23.91,106050.0,14.3427,14.3847,14.3248,14.3367,106050.0
2011-09-13 11:20:00,23.9,23.92,23.84,23.91,82950.0,14.3308,14.3427,14.2948,14.3367,82950.0
2011-09-13 11:30:00,23.92,24.01,23.86,23.99,108150.0,14.3427,14.3967,14.3068,14.3847,108150.0
2011-09-13 11:40:00,23.99,24.05,23.97,23.97,147600.0,14.3847,14.4207,14.3727,14.3727,147600.0
2011-09-13 11:50:00,23.97,24.01,23.93,23.93,103350.0,14.3727,14.3967,14.3487,14.3487,103350.0
2011-09-13 12:00:00,23.91,23.91,23.79,23.91,229200.0,14.3367,14.3367,14.2648,14.3367,229200.0
2011-09-13 12:10:00,23.92,23.97,23.88,23.93,70500.0,14.3427,14.3727,14.3188,14.3487,70500.0
2011-09-13 12:20:00,23.93,23.95,23.83,23.88,108300.0,14.3487,14.3607,14.2888,14.3188,108300.0
2011-09-13 12:30:00,23.87,23.93,23.84,23.93,90150.0,14.3128,14.3487,14.2948,14.3487,90150.0
2011-09-13 12:40:00,23.92,23.95,23.87,23.91,82500.0,14.3427,14.3607,14.3128,14.3367,82500.0
2011-09-13 12:50:00,23.91,23.93,23.86,23.91,118500.0,14.3367,14.3487,14.3068,14.3367,118500.0
2011-09-13 13:00:00,23.91,23.99,23.91,23.95,116250.0,14.3367,14.3847,14.3367,14.3607,116250.0
2011-09-13 13:10:00,23.93,24.01,23.93,23.95,77850.0,14.3487,14.3967,14.3487,14.3607,77850.0
2011-09-13 13:20:00,23.95,23.96,23.91,23.92,118200.0,14.3607,14.3667,14.3367,14.3427,118200.0
2011-09-13 13:30:00,23.92,23.93,23.85,23.92,100650.0,14.3427,14.3487,14.3008,14.3427,100650.0
2011-09-13 13:40:00,23.92,24.01,23.91,24.0,102150.0,14.3427,14.3967,14.3367,14.3907,102150.0
2011-09-13 13:50:00,24.0,24.06,23.95,23.97,147750.0,14.3907,14.4267,14.3607,14.3727,147750.0
2011-09-13 14:00:00,23.98,24.0,23.95,23.96,170100.0,14.3787,14.3907,14.3607,14.3667,170100.0
2011-09-13 14:10:00,23.95,23.99,23.92,23.93,85950.0,14.3607,14.3847,14.3427,14.3487,85950.0
2011-09-13 14:20:00,23.92,24.07,23.92,24.07,138750.0,14.3427,14.4327,14.3427,14.4327,138750.0
2011-09-13 14:30:00,24.07,24.09,24.03,24.03,70650.0,14.4327,14.4447,14.4087,14.4087,70650.0
2011-09-13 14:40:00,24.03,24.06,23.89,23.89,83100.0,14.4087,14.4267,14.3248,14.3248,83100.0
2011-09-13 14:50:00,23.89,23.93,23.85,23.89,264300.0,14.3248,14.3487,14.3008,14.3248,264300.0
2011-09-13 15:00:00,23.9,23.97,23.86,23.96,251100.0,14.3308,14.3727,14.3068,14.3667,251100.0
2011-09-13 15:10:00,23.96,23.99,23.87,23.87,778200.0,14.3667,14.3847,14.3128,14.3128,778200.0
2011-09-13 15:20:00,23.87,24.02,23.86,24.01,340950.0,14.3128,14.4027,14.3068,14.3967,340950.0
2011-09-13 15:30:00,24.01,24.11,24.01,24.05,213600.0,14.3967,14.4567,14.3967,14.4207,213600.0
2011-09-13 15:40:00,24.04,24.12,23.98,24.08,172500.0,14.4147,14.4627,14.3787,14.4387,172500.0
2011-09-13 15:50:00,24.08,24.11,24.01,24.04,445500.0,14.4387,14.4567,14.3967,14.4147,445500.0
2011-09-14 09:30:00,24.07,24.34,24.07,24.11,90300.0,14.4327,14.5946,14.4327,14.4567,90300.0
2011-09-14 09:40:00,24.09,24.19,24.03,24.07,179250.0,14.4447,14.5046,14.4087,14.4327,179250.0
2011-09-14 09:50:00,24.1,24.25,24.06,24.13,99900.0,14.4507,14.5406,14.4267,14.4687,99900.0
2011-09-14 10:00:00,24.15,24.16,23.97,24.04,108600.0,14.4807,14.4866,14.3727,14.4147,108600.0
2011-09-14 10:10:00,24.03,24.17,23.89,23.9,234450.0,14.4087,14.4926,14.3248,14.3308,234450.0
2011-09-14 10:20:00,23.91,24.09,23.84,23.99,427200.0,14.3367,14.4447,14.2948,14.3847,427200.0
2011-09-14 10:30:00,23.99,24.09,23.93,24.08,108600.0,14.3847,14.4447,14.3487,14.4387,108600.0
2011-09-14 10:40:00,24.1,24.18,23.95,23.99,295800.0,14.4507,14.4986,14.3607,14.3847,295800.0
2011-09-14 10:50:00,24.0,24.13,23.99,24.13,66600.0,14.3907,14.4687,14.3847,14.4687,66600.0
2011-09-14 11:00:00,24.11,24.31,24.07,24.25,153600.0,14.4567,14.5766,14.4327,14.5406,153600.0
2011-09-14 11:10:00,24.24,24.34,24.21,24.25,68400.0,14.5346,14.5946,14.5166,14.5406,68400.0
2011-09-14 11:20:00,24.25,24.39,24.23,24.39,76650.0,14.5406,14.6246,14.5286,14.6246,76650.0
2011-09-14 11:30:00,24.38,24.43,24.32,24.37,76650.0,14.6186,14.6485,14.5826,14.6126,76650.0
2011-09-14 11:40:00,24.37,24.37,24.24,24.3,105900.0,14.6126,14.6126,14.5346,14.5706,105900.0
2011-09-14 11:50:00,24.31,24.45,24.28,24.45,73350.0,14.5766,14.6605,14.5586,14.6605,73350.0
2011-09-14 12:00:00,24.45,24.51,24.45,24.5,105000.0,14.6605,14.6965,14.6605,14.6905,105000.0
2011-09-14 12:10:00,24.5,24.53,24.4,24.4,82800.0,14.6905,14.7085,14.6306,14.6306,82800.0
2011-09-14 12:20:00,24.41,24.43,24.35,24.42,63150.0,14.6366,14.6485,14.6006,14.6425,63150.0
2011-09-14 12:30:00,24.43,24.58,24.42,24.57,55950.0,14.6485,14.7385,14.6425,14.7325,55950.0
2011-09-14 12:40:00,24.57,24.6,24.54,24.54,66900.0,14.7325,14.7505,14.7145,14.7145,66900.0
2011-09-14 12:50:00,24.53,24.53,24.47,24.5,61350.0,14.7085,14.7085,14.6725,14.6905,61350.0
2011-09-14 13:00:00,24.51,24.57,24.49,24.54,62700.0,14.6965,14.7325,14.6845,14.7145,62700.0
2011-09-14 13:10:00,24.54,24.57,24.51,24.55,40350.0,14.7145,14.7325,14.6965,14.7205,40350.0
2011-09-14 13:20:00,24.57,24.58,24.5,24.53,43800.0,14.7325,14.7385,14.6905,14.7085,43800.0
2011-09-14 13:30:00,24.53,24.66,24.52,24.66,75600.0,14.7085,14.7865,14.7025,14.7865,75600.0
2011-09-14 13:40:00,24.67,24.69,24.61,24.65,104850.0,14.7925,14.8044,14.7565,14.7805,104850.0
2011-09-14 13:50:00,24.66,24.73,24.57,24.59,196350.0,14.7865,14.8284,14.7325,14.7445,196350.0
2011-09-14 14:00:00,24.59,24.73,24.57,24.69,191250.0,14.7445,14.8284,14.7325,14.8044,191250.0
2011-09-14 14:10:00,24.69,24.81,24.65,24.79,147000.0,14.8044,14.8764,14.7805,14.8644,147000.0
2011-09-14 14:20:00,24.79,24.82,24.7,24.71,115050.0,14.8644,14.8824,14.8104,14.8164,115050.0
2011-09-14 14:30:00,24.7,24.72,24.66,24.67,137850.0,14.8104,14.8224,14.7865,14.7925,137850.0
2011-09-14 14:40:00,24.67,24.71,24.66,24.67,70650.0,14.7925,14.8164,14.7865,14.7925,70650.0
2011-09-14 14:50:00,24.67,24.81,24.67,24.81,59550.0,14.7925,14.8764,14.7925,14.8764,59550.0
2011-09-14 15:00:00,24.81,24.9,24.81,24.9,123450.0,14.8764,14.9304,14.8764,14.9304,123450.0
2011-09-14 15:10:00,24.9,24.99,24.9,24.98,79050.0,14.9304,14.9843,14.9304,14.9783,79050.0
2011-09-14 15:20:00,24.99,25.08,24.95,25.04,135300.0,14.9843,15.0383,14.9603,15.0143,135300.0
2011-09-14 15:30:00,25.04,25.1,24.96,24.96,315750.0,15.0143,15.0503,14.9663,14.9663,315750.0
2011-09-14 15:40:00,24.97,24.99,24.75,24.81,304050.0,14.9723,14.9843,14.8404,14.8764,304050.0
2011-09-14 15:50:00,24.81,24.86,24.74,24.75,615750.0,14.8764,14.9064,14.8344,14.8404,615750.0
2011-09-15 09:30:00,25.13,25.35,25.07,25.35,334050.0,15.0683,15.2002,15.0323,15.2002,334050.0
2011-09-15 09:40:00,25.35,25.51,25.14,25.5,579600.0,15.2002,15.2961,15.0743,15.2901,579600.0
2011-09-15 09:50:00,25.51,25.61,25.47,25.51,373650.0,15.2961,15.3561,15.2721,15.2961,373650.0
2011-09-15 10:00:00,25.52,25.87,25.33,25.77,677100.0,15.3021,15.512,15.1882,15.452,677100.0
2011-09-15 10:10:00,25.76,25.85,25.59,25.7,222900.0,15.446,15.5,15.3441,15.4101,222900.0
2011-09-15 10:20:00,25.7,25.7,25.39,25.41,142950.0,15.4101,15.4101,15.2242,15.2362,142950.0
2011-09-15 10:30:00,25.41,25.41,25.22,25.28,165150.0,15.2362,15.2362,15.1222,15.1582,165150.0
2011-09-15 10:40:00,25.29,25.47,25.29,25.41,143550.0,15.1642,15.2721,15.1642,15.2362,143550.0
2011-09-15 10:50:00,25.41,25.42,25.21,25.25,103050.0,15.2362,15.2422,15.1162,15.1402,103050.0
2011-09-15 11:00:00,25.24,25.35,25.17,25.35,81450.0,15.1342,15.2002,15.0923,15.2002,81450.0
2011-09-15 11:10:00,25.35,25.42,25.27,25.41,73800.0,15.2002,15.2422,15.1522,15.2362,73800.0
2011-09-15 11:20:00,25.4,25.42,25.22,25.33,132150.0,15.2302,15.2422,15.1222,15.1882,132150.0
2011-09-15 11:30:00,25.33,25.53,25.31,25.52,224850.0,15.1882,15.3081,15.1762,15.3021,224850.0
2011-09-15 11:40:00,25.53,25.57,25.49,25.54,166800.0,15.3081,15.3321,15.2841,15.3141,166800.0
2011-09-15 11:50:00,25.55,25.59,25.5,25.57,159300.0,15.3201,15.3441,15.2901,15.3321,159300.0
2011-09-15 12:00:00,25.57,25.57,25.43,25.51,131700.0,15.3321,15.3321,15.2482,15.2961,131700.0
2011-09-15 12:10:00,25.51,25.55,25.43,25.49,128850.0,15.2961,15.3201,15.2482,15.2841,128850.0
2011-09-15 12:20:00,25.49,25.51,25.38,25.41,50850.0,15.2841,15.2961,15.2182,15.2362,50850.0
2011-09-15 12:30:00,25.43,25.52,25.41,25.49,48300.0,15.2482,15.3021,15.2362,15.2841,48300.0
2011-09-15 12:40:00,25.49,25.51,25.45,25.48,42900.0,15.2841,15.2961,15.2602,15.2781,42900.0
2011-09-15 12:50:00,25.49,25.49,25.41,25.42,34800.0,15.2841,15.2841,15.2362,15.2422,34800.0
2011-09-15 13:00:00,25.42,25.49,25.4,25.47,48600.0,15.2422,15.2841,15.2302,15.2721,48600.0
2011-09-15 13:10:00,25.48,25.53,25.45,25.46,72300.0,15.2781,15.3081,15.2602,15.2661,72300.0
2011-09-15 13:20:00,25.45,25.46,25.36,25.37,50100.0,15.2602,15.2661,15.2062,15.2122,50100.0
2011-09-15 13:30:00,25.37,25.37,25.31,25.34,70500.0,15.2122,15.2122,15.1762,15.1942,70500.0
2011-09-15 13:40:00,25.31,25.39,25.31,25.34,62550.0,15.1762,15.2242,15.1762,15.1942,62550.0
2011-09-15 13:50:00,25.34,25.41,25.3,25.38,70650.0,15.1942,15.2362,15.1702,15.2182,70650.0
2011-09-15 14:00:00,25.38,25.49,25.38,25.49,81300.0,15.2182,15.2841,15.2182,15.2841,81300.0
2011-09-15 14:10:00,25.49,25.59,25.47,25.58,138450.0,15.2841,15.3441,15.2721,15.3381,138450.0
2011-09-15 14:20:00,25.57,25.59,25.51,25.55,126300.0,15.3321,15.3441,15.2961,15.3201,126300.0
2011-09-15 14:30:00,25.55,25.58,25.51,25.55,87150.0,15.3201,15.3381,15.2961,15.3201,87150.0
2011-09-15 14:40:00,25.55,25.57,25.51,25.57,82200.0,15.3201,15.3321,15.2961,15.3321,82200.0
2011-09-15 14:50:00,25.57,25.62,25.55,25.58,64350.0,15.3321,15.3621,15.3201,15.3381,64350.0
2011-09-15 15:00:00,25.59,25.66,25.57,25.59,177750.0,15.3441,15.3861,15.3321,15.3441,177750.0
2011-09-15 15:10:00,25.59,25.62,25.49,25.49,112350.0,15.3441,15.3621,15.2841,15.2841,112350.0
2011-09-15 15:20:00,25.49,25.54,25.41,25.43,123450.0,15.2841,15.3141,15.2362,15.2482,123450.0
2011-09-15 15:30:00,25.43,25.55,25.41,25.54,153300.0,15.2482,15.3201,15.2362,15.3141,153300.0
2011-09-15 15:40:00,25.54,25.6,25.49,25.59,209700.0,15.3141,15.3501,15.2841,15.3441,209700.0
2011-09-15 15:50:00,25.59,25.61,25.52,25.6,430500.0,15.3441,15.3561,15.3021,15.3501,430500.0
2011-09-16 09:30:00,25.71,26.25,25.54,25.88,1797300.0,15.416,15.7398,15.3141,15.518,1797300.0
2011-09-16 09:40:00,25.85,26.01,25.77,25.79,208350.0,15.5,15.5959,15.452,15.464,208350.0
2011-09-16 09:50:00,25.79,25.86,25.63,25.63,196350.0,15.464,15.506,15.3681,15.3681,196350.0
2011-09-16 10:00:00,25.64,25.68,25.5,25.54,201000.0,15.3741,15.3981,15.2901,15.3141,201000.0
2011-09-16 10:10:00,25.53,25.71,25.53,25.64,182400.0,15.3081,15.416,15.3081,15.3741,182400.0
2011-09-16 10:20:00,25.64,25.67,25.37,25.39,110850.0,15.3741,15.3921,15.2122,15.2242,110850.0
2011-09-16 10:30:00,25.4,25.47,25.24,25.29,148800.0,15.2302,15.2721,15.1342,15.1642,148800.0
2011-09-16 10:40:00,25.3,25.41,25.15,25.2,109200.0,15.1702,15.2362,15.0803,15.1102,109200.0
2011-09-16 10:50:00,25.2,25.23,25.07,25.17,121200.0,15.1102,15.1282,15.0323,15.0923,121200.0
2011-09-16 11:00:00,25.19,25.27,25.18,25.2,79500.0,15.1043,15.1522,15.0983,15.1102,79500.0
2011-09-16 11:10:00,25.21,25.29,25.15,25.22,91050.0,15.1162,15.1642,15.0803,15.1222,91050.0
2011-09-16 11:20:00,25.22,25.22,25.13,25.21,99150.0,15.1222,15.1222,15.0683,15.1162,99150.0
2011-09-16 11:30:00,25.21,25.29,25.09,25.25,99600.0,15.1162,15.1642,15.0443,15.1402,99600.0
2011-09-16 11:40:00,25.26,25.37,25.23,25.31,64650.0,15.1462,15.2122,15.1282,15.1762,64650.0
2011-09-16 11:50:00,25.32,25.45,25.32,25.39,49500.0,15.1822,15.2602,15.1822,15.2242,49500.0
2011-09-16 12:00:00,25.4,25.49,25.36,25.48,57450.0,15.2302,15.2841,15.2062,15.2781,57450.0
2011-09-16 12:10:00,25.48,25.49,25.42,25.43,40650.0,15.2781,15.2841,15.2422,15.2482,40650.0
2011-09-16 12:20:00,25.44,25.49,25.37,25.45,40950.0,15.2542,15.2841,15.2122,15.2602,40950.0
2011-09-16 12:30:00,25.45,25.57,25.44,25.55,42150.0,15.2602,15.3321,15.2542,15.3201,42150.0
2011-09-16 12:40:00,25.55,25.62,25.54,25.59,51450.0,15.3201,15.3621,15.3141,15.3441,51450.0
2011-09-16 12:50:00,25.59,25.61,25.51,25.53,53400.0,15.3441,15.3561,15.2961,15.3081,53400.0
2011-09-16 13:00:00,25.53,25.57,25.45,25.45,123150.0,15.3081,15.3321,15.2602,15.2602,123150.0
2011-09-16 13:10:00,25.45,25.45,25.39,25.39,72000.0,15.2602,15.2602,15.2242,15.2242,72000.0
2011-09-16 13:20:00,25.41,25.42,25.38,25.38,39450.0,15.2362,15.2422,15.2182,15.2182,39450.0
2011-09-16 13:30:00,25.38,25.39,25.27,25.31,79350.0,15.2182,15.2242,15.1522,15.1762,79350.0
2011-09-16 13:40:00,25.3,25.33,25.25,25.26,60150.0,15.1702,15.1882,15.1402,15.1462,60150.0
2011-09-16 13:50:00,25.26,25.29,25.24,25.27,54750.0,15.1462,15.1642,15.1342,15.1522,54750.0
2011-09-16 14:00:00,25.27,25.33,25.27,25.3,63150.0,15.1522,15.1882,15.1522,15.1702,63150.0
2011-09-16 14:10:00,25.3,25.31,25.23,25.25,64350.0,15.1702,15.1762,15.1282,15.1402,64350.0
2011-09-16 14:20:00,25.25,25.27,25.21,25.21,41850.0,15.1402,15.1522,15.1162,15.1162,41850.0
2011-09-16 14:30:00,25.21,25.33,25.21,25.33,58200.0,15.1162,15.1882,15.1162,15.1882,58200.0
2011-09-16 14:40:00,25.32,25.33,25.25,25.27,59100.0,15.1822,15.1882,15.1402,15.1522,59100.0
2011-09-16 14:50:00,25.27,25.31,25.25,25.3,58050.0,15.1522,15.1762,15.1402,15.1702,58050.0
2011-09-16 15:00:00,25.31,25.32,25.24,25.24,77850.0,15.1762,15.1822,15.1342,15.1342,77850.0
2011-09-16 15:10:00,25.25,25.28,25.22,25.22,75750.0,15.1402,15.1582,15.1222,15.1222,75750.0
2011-09-16 15:20:00,25.22,25.23,25.16,25.17,95400.0,15.1222,15.1282,15.0863,15.0923,95400.0
2011-09-16 15:30:00,25.17,25.28,25.16,25.27,109500.0,15.0923,15.1582,15.0863,15.1522,109500.0
2011-09-16 15:40:00,25.27,25.36,25.26,25.33,97050.0,15.1522,15.2062,15.1462,15.1882,97050.0
2011-09-16 15:50:00,25.33,25.4,25.32,25.39,346200.0,15.1882,15.2302,15.1822,15.2242,346200.0
2011-09-19 09:30:00,25.03,25.05,24.76,24.81,195600.0,15.0083,15.0203,14.8464,14.8764,195600.0
2011-09-19 09:40:00,24.81,24.87,24.65,24.69,127200.0,14.8764,14.9124,14.7805,14.8044,127200.0
2011-09-19 09:50:00,24.67,24.76,24.64,24.72,126000.0,14.7925,14.8464,14.7745,14.8224,126000.0
2011-09-19 10:00:00,24.71,24.85,24.69,24.85,121800.0,14.8164,14.9004,14.8044,14.9004,121800.0
2011-09-19 10:10:00,24.84,24.85,24.61,24.66,174450.0,14.8944,14.9004,14.7565,14.7865,174450.0
2011-09-19 10:20:00,24.66,24.74,24.58,24.73,157050.0,14.7865,14.8344,14.7385,14.8284,157050.0
2011-09-19 10:30:00,24.74,24.82,24.74,24.75,63450.0,14.8344,14.8824,14.8344,14.8404,63450.0
2011-09-19 10:40:00,24.74,24.75,24.65,24.71,71550.0,14.8344,14.8404,14.7805,14.8164,71550.0
2011-09-19 10:50:00,24.71,24.75,24.66,24.66,139050.0,14.8164,14.8404,14.7865,14.7865,139050.0
2011-09-19 11:00:00,24.67,24.75,24.66,24.7,126900.0,14.7925,14.8404,14.7865,14.8104,126900.0
2011-09-19 11:10:00,24.7,24.75,24.63,24.69,94200.0,14.8104,14.8404,14.7685,14.8044,94200.0
2011-09-19 11:20:00,24.69,24.79,24.69,24.74,78750.0,14.8044,14.8644,14.8044,14.8344,78750.0
2011-09-19 11:30:00,24.74,24.77,24.67,24.77,74700.0,14.8344,14.8524,14.7925,14.8524,74700.0
2011-09-19 11:40:00,24.77,25.04,24.77,25.01,125550.0,14.8524,15.0143,14.8524,14.9963,125550.0
2011-09-19 11:50:00,25.01,25.03,24.89,24.91,53400.0,14.9963,15.0083,14.9244,14.9364,53400.0
2011-09-19 12:00:00,24.91,24.95,24.88,24.89,37650.0,14.9364,14.9603,14.9184,14.9244,37650.0
2011-09-19 12:10:00,24.88,24.89,24.79,24.82,47100.0,14.9184,14.9244,14.8644,14.8824,47100.0
2011-09-19 12:20:00,24.81,24.82,24.72,24.77,89700.0,14.8764,14.8824,14.8224,14.8524,89700.0
2011-09-19 12:30:00,24.76,24.78,24.69,24.69,45300.0,14.8464,14.8584,14.8044,14.8044,45300.0
2011-09-19 12:40:00,24.69,24.72,24.63,24.66,53400.0,14.8044,14.8224,14.7685,14.7865,53400.0
2011-09-19 12:50:00,24.65,24.65,24.59,24.63,63750.0,14.7805,14.7805,14.7445,14.7685,63750.0
2011-09-19 13:00:00,24.61,24.65,24.56,24.64,67200.0,14.7565,14.7805,14.7265,14.7745,67200.0
2011-09-19 13:10:00,24.66,24.67,24.59,24.61,45150.0,14.7865,14.7925,14.7445,14.7565,45150.0
2011-09-19 13:20:00,24.61,24.73,24.61,24.71,102600.0,14.7565,14.8284,14.7565,14.8164,102600.0
2011-09-19 13:30:00,24.71,24.73,24.67,24.68,54300.0,14.8164,14.8284,14.7925,14.7984,54300.0
2011-09-19 13:40:00,24.68,24.75,24.68,24.74,107850.0,14.7984,14.8404,14.7984,14.8344,107850.0
2011-09-19 13:50:00,24.74,24.75,24.69,24.75,104550.0,14.8344,14.8404,14.8044,14.8404,104550.0
2011-09-19 14:00:00,24.74,24.79,24.69,24.76,81750.0,14.8344,14.8644,14.8044,14.8464,81750.0
2011-09-19 14:10:00,24.75,24.85,24.75,24.83,83850.0,14.8404,14.9004,14.8404,14.8884,83850.0
2011-09-19 14:20:00,24.83,24.87,24.77,24.79,70050.0,14.8884,14.9124,14.8524,14.8644,70050.0
2011-09-19 14:30:00,24.79,24.85,24.78,24.85,47400.0,14.8644,14.9004,14.8584,14.9004,47400.0
2011-09-19 14:40:00,24.85,24.9,24.83,24.88,72300.0,14.9004,14.9304,14.8884,14.9184,72300.0
2011-09-19 14:50:00,24.89,24.93,24.79,24.79,72900.0,14.9244,14.9484,14.8644,14.8644,72900.0
2011-09-19 15:00:00,24.79,24.82,24.75,24.77,68250.0,14.8644,14.8824,14.8404,14.8524,68250.0
2011-09-19 15:10:00,24.77,25.08,24.76,25.04,247500.0,14.8524,15.0383,14.8464,15.0143,247500.0
2011-09-19 15:20:00,25.03,25.18,25.03,25.13,185550.0,15.0083,15.0983,15.0083,15.0683,185550.0
2011-09-19 15:30:00,25.15,25.27,25.14,25.25,154500.0,15.0803,15.1522,15.0743,15.1402,154500.0
2011-09-19 15:40:00,25.25,25.26,25.15,25.18,193650.0,15.1402,15.1462,15.0803,15.0983,193650.0
2011-09-19 15:50:00,25.19,25.2,25.08,25.1,278400.0,15.1043,15.1102,15.0383,15.0503,278400.0
2011-09-20 09:30:00,25.14,25.41,25.13,25.17,198300.0,15.0743,15.2362,15.0683,15.0923,198300.0
2011-09-20 09:40:00,25.17,25.17,24.93,25.01,123450.0,15.0923,15.0923,14.9484,14.9963,123450.0
2011-09-20 09:50:00,25.01,25.01,24.83,24.89,210600.0,14.9963,14.9963,14.8884,14.9244,210600.0
2011-09-20 10:00:00,24.89,25.09,24.87,24.97,208650.0,14.9244,15.0443,14.9124,14.9723,208650.0
2011-09-20 10:10:00,24.97,24.97,24.83,24.92,245850.0,14.9723,14.9723,14.8884,14.9424,245850.0
2011-09-20 10:20:00,24.92,25.11,24.91,25.08,173400.0,14.9424,15.0563,14.9364,15.0383,173400.0
2011-09-20 10:30:00,25.09,25.13,25.02,25.09,128400.0,15.0443,15.0683,15.0023,15.0443,128400.0
2011-09-20 10:40:00,25.08,25.19,25.08,25.17,133800.0,15.0383,15.1043,15.0383,15.0923,133800.0
2011-09-20 10:50:00,25.17,25.21,25.1,25.17,88800.0,15.0923,15.1162,15.0503,15.0923,88800.0
2011-09-20 11:00:00,25.16,25.3,25.16,25.29,95100.0,15.0863,15.1702,15.0863,15.1642,95100.0
2011-09-20 11:10:00,25.27,25.37,25.25,25.27,108450.0,15.1522,15.2122,15.1402,15.1522,108450.0
2011-09-20 11:20:00,25.27,25.27,25.16,25.22,117150.0,15.1522,15.1522,15.0863,15.1222,117150.0
2011-09-20 11:30:00,25.21,25.24,25.12,25.13,87300.0,15.1162,15.1342,15.0623,15.0683,87300.0
2011-09-20 11:40:00,25.13,25.16,25.07,25.13,107850.0,15.0683,15.0863,15.0323,15.0683,107850.0
2011-09-20 11:50:00,25.13,25.23,25.08,25.18,117450.0,15.0683,15.1282,15.0383,15.0983,117450.0
2011-09-20 12:00:00,25.18,25.18,25.03,25.07,44700.0,15.0983,15.0983,15.0083,15.0323,44700.0
2011-09-20 12:10:00,25.07,25.09,25.02,25.05,45300.0,15.0323,15.0443,15.0023,15.0203,45300.0
2011-09-20 12:20:00,25.05,25.12,25.05,25.05,87150.0,15.0203,15.0623,15.0203,15.0203,87150.0
2011-09-20 12:30:00,25.05,25.09,24.99,24.99,41400.0,15.0203,15.0443,14.9843,14.9843,41400.0
2011-09-20 12:40:00,25.0,25.03,24.95,25.03,39150.0,14.9903,15.0083,14.9603,15.0083,39150.0
2011-09-20 12:50:00,25.04,25.17,25.04,25.15,45750.0,15.0143,15.0923,15.0143,15.0803,45750.0
2011-09-20 13:00:00,25.15,25.18,25.14,25.15,40500.0,15.0803,15.0983,15.0743,15.0803,40500.0
2011-09-20 13:10:00,25.16,25.21,25.15,25.17,35400.0,15.0863,15.1162,15.0803,15.0923,35400.0
2011-09-20 13:20:00,25.17,25.19,25.13,25.19,42600.0,15.0923,15.1043,15.0683,15.1043,42600.0
2011-09-20 13:30:00,25.19,25.2,25.15,25.15,40950.0,15.1043,15.1102,15.0803,15.0803,40950.0
2011-09-20 13:40:00,25.15,25.16,25.07,25.16,54300.0,15.0803,15.0863,15.0323,15.0863,54300.0
2011-09-20 13:50:00,25.16,25.18,25.12,25.14,49650.0,15.0863,15.0983,15.0623,15.0743,49650.0
2011-09-20 14:00:00,25.15,25.23,25.1,25.23,68850.0,15.0803,15.1282,15.0503,15.1282,68850.0
2011-09-20 14:10:00,25.23,25.27,25.22,25.25,78000.0,15.1282,15.1522,15.1222,15.1402,78000.0
2011-09-20 14:20:00,25.25,25.25,25.19,25.21,55350.0,15.1402,15.1402,15.1043,15.1162,55350.0
2011-09-20 14:30:00,25.21,25.25,25.09,25.11,74250.0,15.1162,15.1402,15.0443,15.0563,74250.0
2011-09-20 14:40:00,25.1,25.11,25.01,25.07,62250.0,15.0503,15.0563,14.9963,15.0323,62250.0
2011-09-20 14:50:00,25.06,25.08,25.01,25.04,66600.0,15.0263,15.0383,14.9963,15.0143,66600.0
2011-09-20 15:00:00,25.04,25.08,24.88,24.89,131100.0,15.0143,15.0383,14.9184,14.9244,131100.0
2011-09-20 15:10:00,24.89,24.97,24.83,24.85,114900.0,14.9244,14.9723,14.8884,14.9004,114900.0
2011-09-20 15:20:00,24.85,24.87,24.79,24.8,232050.0,14.9004,14.9124,14.8644,14.8704,232050.0
2011-09-20 15:30:00,24.8,24.91,24.77,24.89,129750.0,14.8704,14.9364,14.8524,14.9244,129750.0
2011-09-20 15:40:00,24.9,24.91,24.71,24.77,160950.0,14.9304,14.9364,14.8164,14.8524,160950.0
2011-09-20 15:50:00,24.76,24.82,24.72,24.78,377850.0,14.8464,14.8824,14.8224,14.8584,377850.0
2011-09-21 09:30:00,24.68,25.0,24.57,24.9,156600.0,14.7984,14.9903,14.7325,14.9304,156600.0
2011-09-21 09:40:00,24.91,24.93,24.73,24.81,124650.0,14.9364,14.9484,14.8284,14.8764,124650.0
2011-09-21 09:50:00,24.81,24.91,24.72,24.86,125100.0,14.8764,14.9364,14.8224,14.9064,125100.0
2011-09-21 10:00:00,24.88,24.95,24.7,24.71,198150.0,14.9184,14.9603,14.8104,14.8164,198150.0
2011-09-21 10:10:00,24.71,24.75,24.63,24.73,72300.0,14.8164,14.8404,14.7685,14.8284,72300.0
2011-09-21 10:20:00,24.73,24.8,24.66,24.67,59850.0,14.8284,14.8704,14.7865,14.7925,59850.0
2011-09-21 10:30:00,24.68,24.71,24.57,24.58,144300.0,14.7984,14.8164,14.7325,14.7385,144300.0
2011-09-21 10:40:00,24.58,24.65,24.49,24.49,123600.0,14.7385,14.7805,14.6845,14.6845,123600.0
2011-09-21 10:50:00,24.49,24.5,24.32,24.4,193350.0,14.6845,14.6905,14.5826,14.6306,193350.0
2011-09-21 11:00:00,24.39,24.53,24.36,24.41,121500.0,14.6246,14.7085,14.6066,14.6366,121500.0
2011-09-21 11:10:00,24.4,24.51,24.37,24.41,212700.0,14.6306,14.6965,14.6126,14.6366,212700.0
2011-09-21 11:20:00,24.41,24.49,24.39,24.47,88350.0,14.6366,14.6845,14.6246,14.6725,88350.0
2011-09-21 11:30:00,24.47,24.59,24.45,24.57,113100.0,14.6725,14.7445,14.6605,14.7325,113100.0
2011-09-21 11:40:00,24.57,24.68,24.54,24.65,180000.0,14.7325,14.7984,14.7145,14.7805,180000.0
2011-09-21 11:50:00,24.65,24.65,24.54,24.57,112800.0,14.7805,14.7805,14.7145,14.7325,112800.0
2011-09-21 12:00:00,24.56,24.57,24.54,24.54,114750.0,14.7265,14.7325,14.7145,14.7145,114750.0
2011-09-21 12:10:00,24.53,24.55,24.5,24.55,85050.0,14.7085,14.7205,14.6905,14.7205,85050.0
2011-09-21 12:20:00,24.55,24.56,24.41,24.43,231450.0,14.7205,14.7265,14.6366,14.6485,231450.0
2011-09-21 12:30:00,24.43,24.53,24.41,24.49,93600.0,14.6485,14.7085,14.6366,14.6845,93600.0
2011-09-21 12:40:00,24.49,24.55,24.39,24.39,108750.0,14.6845,14.7205,14.6246,14.6246,108750.0
2011-09-21 12:50:00,24.39,24.42,24.33,24.4,71550.0,14.6246,14.6425,14.5886,14.6306,71550.0
2011-09-21 13:00:00,24.39,24.49,24.35,24.47,117150.0,14.6246,14.6845,14.6006,14.6725,117150.0
2011-09-21 13:10:00,24.46,24.49,24.4,24.41,77700.0,14.6665,14.6845,14.6306,14.6366,77700.0
2011-09-21 13:20:00,24.41,24.47,24.4,24.43,49200.0,14.6366,14.6725,14.6306,14.6485,49200.0
2011-09-21 13:30:00,24.43,24.46,24.39,24.41,72750.0,14.6485,14.6665,14.6246,14.6366,72750.0
2011-09-21 13:40:00,24.41,24.45,24.39,24.4,46500.0,14.6366,14.6605,14.6246,14.6306,46500.0
2011-09-21 13:50:00,24.4,24.42,24.39,24.4,35250.0,14.6306,14.6425,14.6246,14.6306,35250.0
2011-09-21 14:00:00,24.4,24.45,24.37,24.41,72450.0,14.6306,14.6605,14.6126,14.6366,72450.0
2011-09-21 14:10:00,24.4,24.48,24.36,24.47,80100.0,14.6306,14.6785,14.6066,14.6725,80100.0
2011-09-21 14:20:00,24.47,24.61,24.21,24.37,137550.0,14.6725,14.7565,14.5166,14.6126,137550.0
2011-09-21 14:30:00,24.37,24.49,24.14,24.25,164400.0,14.6126,14.6845,14.4747,14.5406,164400.0
2011-09-21 14:40:00,24.26,24.37,24.13,24.35,179250.0,14.5466,14.6126,14.4687,14.6006,179250.0
2011-09-21 14:50:00,24.33,24.42,24.28,24.31,139950.0,14.5886,14.6425,14.5586,14.5766,139950.0
2011-09-21 15:00:00,24.28,24.37,24.23,24.29,218400.0,14.5586,14.6126,14.5286,14.5646,218400.0
2011-09-21 15:10:00,24.29,24.38,24.25,24.29,197250.0,14.5646,14.6186,14.5406,14.5646,197250.0
2011-09-21 15:20:00,24.29,24.33,24.1,24.13,261150.0,14.5646,14.5886,14.4507,14.4687,261150.0
2011-09-21 15:30:00,24.13,24.17,23.89,23.92,358500.0,14.4687,14.4926,14.3248,14.3427,358500.0
2011-09-21 15:40:00,23.91,23.93,23.79,23.83,334500.0,14.3367,14.3487,14.2648,14.2888,334500.0
2011-09-21 15:50:00,23.83,23.84,23.62,23.63,813300.0,14.2888,14.2948,14.1629,14.1689,813300.0
2011-09-22 09:30:00,22.85,23.09,22.73,23.05,273300.0,13.7012,13.8451,13.6292,13.8211,273300.0
2011-09-22 09:40:00,23.07,23.07,22.74,22.81,290250.0,13.8331,13.8331,13.6352,13.6772,290250.0
2011-09-22 09:50:00,22.82,22.85,22.59,22.61,240900.0,13.6832,13.7012,13.5453,13.5572,240900.0
2011-09-22 10:00:00,22.62,22.85,22.61,22.76,300900.0,13.5632,13.7012,13.5572,13.6472,300900.0
2011-09-22 10:10:00,22.75,22.81,22.64,22.81,267900.0,13.6412,13.6772,13.5752,13.6772,267900.0
2011-09-22 10:20:00,22.81,23.04,22.78,22.81,199350.0,13.6772,13.8151,13.6592,13.6772,199350.0
2011-09-22 10:30:00,22.81,22.99,22.74,22.77,149550.0,13.6772,13.7851,13.6352,13.6532,149550.0
2011-09-22 10:40:00,22.79,23.01,22.73,22.95,162150.0,13.6652,13.7971,13.6292,13.7611,162150.0
2011-09-22 10:50:00,22.96,22.97,22.75,22.78,159450.0,13.7671,13.7731,13.6412,13.6592,159450.0
2011-09-22 11:00:00,22.78,22.85,22.7,22.71,148050.0,13.6592,13.7012,13.6112,13.6172,148050.0
2011-09-22 11:10:00,22.72,22.85,22.71,22.85,336000.0,13.6232,13.7012,13.6172,13.7012,336000.0
2011-09-22 11:20:00,22.84,22.95,22.76,22.82,309000.0,13.6952,13.7611,13.6472,13.6832,309000.0
2011-09-22 11:30:00,22.82,22.95,22.8,22.89,125850.0,13.6832,13.7611,13.6712,13.7251,125850.0
2011-09-22 11:40:00,22.86,22.9,22.77,22.77,101250.0,13.7072,13.7311,13.6532,13.6532,101250.0
2011-09-22 11:50:00,22.77,22.81,22.65,22.66,166050.0,13.6532,13.6772,13.5812,13.5872,166050.0
2011-09-22 12:00:00,22.67,22.71,22.54,22.59,252900.0,13.5932,13.6172,13.5153,13.5453,252900.0
2011-09-22 12:10:00,22.59,22.67,22.55,22.61,210000.0,13.5453,13.5932,13.5213,13.5572,210000.0
2011-09-22 12:20:00,22.61,22.71,22.53,22.65,171000.0,13.5572,13.6172,13.5093,13.5812,171000.0
2011-09-22 12:30:00,22.65,22.84,22.65,22.82,186900.0,13.5812,13.6952,13.5812,13.6832,186900.0
2011-09-22 12:40:00,22.83,22.94,22.78,22.94,89100.0,13.6892,13.7551,13.6592,13.7551,89100.0
2011-09-22 12:50:00,22.94,23.04,22.91,22.97,134700.0,13.7551,13.8151,13.7371,13.7731,134700.0
2011-09-22 13:00:00,22.97,22.99,22.83,22.83,85500.0,13.7731,13.7851,13.6892,13.6892,85500.0
2011-09-22 13:10:00,22.83,22.91,22.82,22.87,70050.0,13.6892,13.7371,13.6832,13.7131,70050.0
2011-09-22 13:20:00,22.87,22.87,22.76,22.8,100650.0,13.7131,13.7131,13.6472,13.6712,100650.0
2011-09-22 13:30:00,22.79,22.87,22.77,22.86,240750.0,13.6652,13.7131,13.6532,13.7072,240750.0
2011-09-22 13:40:00,22.85,22.93,22.75,22.77,169950.0,13.7012,13.7491,13.6412,13.6532,169950.0
2011-09-22 13:50:00,22.78,22.79,22.54,22.55,153600.0,13.6592,13.6652,13.5153,13.5213,153600.0
2011-09-22 14:00:00,22.55,22.67,22.53,22.63,292650.0,13.5213,13.5932,13.5093,13.5692,292650.0
2011-09-22 14:10:00,22.62,22.67,22.5,22.54,202500.0,13.5632,13.5932,13.4913,13.5153,202500.0
2011-09-22 14:20:00,22.55,22.85,22.55,22.69,588900.0,13.5213,13.7012,13.5213,13.6052,588900.0
2011-09-22 14:30:00,22.67,22.71,22.52,22.54,441900.0,13.5932,13.6172,13.5033,13.5153,441900.0
2011-09-22 14:40:00,22.54,22.71,22.51,22.57,253350.0,13.5153,13.6172,13.4973,13.5333,253350.0
2011-09-22 14:50:00,22.57,22.61,22.43,22.44,180600.0,13.5333,13.5572,13.4493,13.4553,180600.0
2011-09-22 15:00:00,22.43,22.44,22.33,22.44,209850.0,13.4493,13.4553,13.3894,13.4553,209850.0
2011-09-22 15:10:00,22.43,22.48,22.3,22.3,232200.0,13.4493,13.4793,13.3714,13.3714,232200.0
2011-09-22 15:20:00,22.29,22.3,22.14,22.22,400350.0,13.3654,13.3714,13.2754,13.3234,400350.0
2011-09-22 15:30:00,22.22,22.29,22.09,22.28,510600.0,13.3234,13.3654,13.2455,13.3594,510600.0
2011-09-22 15:40:00,22.29,22.41,22.17,22.37,577950.0,13.3654,13.4373,13.2934,13.4133,577950.0
2011-09-22 15:50:00,22.36,22.39,22.21,22.28,811650.0,13.4073,13.4253,13.3174,13.3594,811650.0
2011-09-23 09:30:00,22.11,22.27,22.01,22.11,226800.0,13.2574,13.3534,13.1975,13.2574,226800.0
2011-09-23 09:40:00,22.11,22.32,22.0,22.25,179100.0,13.2574,13.3834,13.1915,13.3414,179100.0
2011-09-23 09:50:00,22.25,22.44,22.21,22.39,205200.0,13.3414,13.4553,13.3174,13.4253,205200.0
2011-09-23 10:00:00,22.38,22.49,22.33,22.45,254550.0,13.4193,13.4853,13.3894,13.4613,254550.0
2011-09-23 10:10:00,22.44,22.5,22.2,22.22,136200.0,13.4553,13.4913,13.3114,13.3234,136200.0
2011-09-23 10:20:00,22.23,22.41,22.21,22.4,85800.0,13.3294,13.4373,13.3174,13.4313,85800.0
2011-09-23 10:30:00,22.41,22.54,22.41,22.54,205800.0,13.4373,13.5153,13.4373,13.5153,205800.0
2011-09-23 10:40:00,22.53,22.69,22.45,22.68,195300.0,13.5093,13.6052,13.4613,13.5992,195300.0
2011-09-23 10:50:00,22.68,22.77,22.65,22.72,366450.0,13.5992,13.6532,13.5812,13.6232,366450.0
2011-09-23 11:00:00,22.71,22.79,22.66,22.78,82350.0,13.6172,13.6652,13.5872,13.6592,82350.0
2011-09-23 11:10:00,22.79,22.84,22.69,22.83,77400.0,13.6652,13.6952,13.6052,13.6892,77400.0
2011-09-23 11:20:00,22.83,22.89,22.77,22.83,67200.0,13.6892,13.7251,13.6532,13.6892,67200.0
2011-09-23 11:30:00,22.82,22.83,22.67,22.69,68400.0,13.6832,13.6892,13.5932,13.6052,68400.0
2011-09-23 11:40:00,22.69,22.73,22.63,22.63,41550.0,13.6052,13.6292,13.5692,13.5692,41550.0
2011-09-23 11:50:00,22.63,22.75,22.6,22.75,84750.0,13.5692,13.6412,13.5513,13.6412,84750.0
2011-09-23 12:00:00,22.76,22.78,22.67,22.77,54300.0,13.6472,13.6592,13.5932,13.6532,54300.0
2011-09-23 12:10:00,22.77,22.81,22.71,22.79,68250.0,13.6532,13.6772,13.6172,13.6652,68250.0
2011-09-23 12:20:00,22.79,22.79,22.63,22.67,85500.0,13.6652,13.6652,13.5692,13.5932,85500.0
2011-09-23 12:30:00,22.68,22.74,22.66,22.69,55800.0,13.5992,13.6352,13.5872,13.6052,55800.0
2011-09-23 12:40:00,22.68,22.83,22.59,22.64,274350.0,13.5992,13.6892,13.5453,13.5752,274350.0
2011-09-23 12:50:00,22.64,22.78,22.64,22.68,286950.0,13.5752,13.6592,13.5752,13.5992,286950.0
2011-09-23 13:00:00,22.68,22.73,22.63,22.63,168750.0,13.5992,13.6292,13.5692,13.5692,168750.0
2011-09-23 13:10:00,22.63,22.71,22.57,22.58,128100.0,13.5692,13.6172,13.5333,13.5393,128100.0
2011-09-23 13:20:00,22.57,22.67,22.56,22.65,97050.0,13.5333,13.5932,13.5273,13.5812,97050.0
2011-09-23 13:30:00,22.64,22.8,22.63,22.7,143100.0,13.5752,13.6712,13.5692,13.6112,143100.0
2011-09-23 13:40:00,22.69,22.87,22.67,22.85,139500.0,13.6052,13.7131,13.5932,13.7012,139500.0
2011-09-23 13:50:00,22.86,22.88,22.78,22.85,116400.0,13.7072,13.7191,13.6592,13.7012,116400.0
2011-09-23 14:00:00,22.85,22.87,22.79,22.8,145350.0,13.7012,13.7131,13.6652,13.6712,145350.0
2011-09-23 14:10:00,22.79,22.79,22.66,22.68,103200.0,13.6652,13.6652,13.5872,13.5992,103200.0
2011-09-23 14:20:00,22.68,22.69,22.59,22.61,100500.0,13.5992,13.6052,13.5453,13.5572,100500.0
2011-09-23 14:30:00,22.61,22.67,22.6,22.66,125550.0,13.5572,13.5932,13.5513,13.5872,125550.0
2011-09-23 14:40:00,22.65,22.68,22.59,22.6,92250.0,13.5812,13.5992,13.5453,13.5513,92250.0
2011-09-23 14:50:00,22.61,22.63,22.59,22.61,189900.0,13.5572,13.5692,13.5453,13.5572,189900.0
2011-09-23 15:00:00,22.63,22.7,22.59,22.62,189300.0,13.5692,13.6112,13.5453,13.5632,189300.0
2011-09-23 15:10:00,22.63,22.72,22.59,22.64,130050.0,13.5692,13.6232,13.5453,13.5752,130050.0
2011-09-23 15:20:00,22.63,22.75,22.63,22.75,130950.0,13.5692,13.6412,13.5692,13.6412,130950.0
2011-09-23 15:30:00,22.75,22.79,22.69,22.77,196950.0,13.6412,13.6652,13.6052,13.6532,196950.0
2011-09-23 15:40:00,22.77,22.79,22.61,22.64,222600.0,13.6532,13.6652,13.5572,13.5752,222600.0
2011-09-23 15:50:00,22.64,22.73,22.63,22.71,429900.0,13.5752,13.6292,13.5692,13.6172,429900.0
2011-09-26 09:30:00,22.96,23.07,22.78,22.83,130800.0,13.7671,13.8331,13.6592,13.6892,130800.0
2011-09-26 09:40:00,22.83,22.96,22.74,22.94,152250.0,13.6892,13.7671,13.6352,13.7551,152250.0
2011-09-26 09:50:00,22.94,22.94,22.75,22.77,197550.0,13.7551,13.7551,13.6412,13.6532,197550.0
2011-09-26 10:00:00,22.78,22.87,22.62,22.63,407250.0,13.6592,13.7131,13.5632,13.5692,407250.0
2011-09-26 10:10:00,22.63,22.65,22.49,22.54,186750.0,13.5692,13.5812,13.4853,13.5153,186750.0
2011-09-26 10:20:00,22.53,22.6,22.53,22.59,134850.0,13.5093,13.5513,13.5093,13.5453,134850.0
2011-09-26 10:30:00,22.59,22.59,22.35,22.41,163350.0,13.5453,13.5453,13.4013,13.4373,163350.0
2011-09-26 10:40:00,22.41,22.77,22.35,22.6,308400.0,13.4373,13.6532,13.4013,13.5513,308400.0
2011-09-26 10:50:00,22.61,22.93,22.61,22.92,147450.0,13.5572,13.7491,13.5572,13.7431,147450.0
2011-09-26 11:00:00,22.91,23.05,22.87,23.01,106950.0,13.7371,13.8211,13.7131,13.7971,106950.0
2011-09-26 11:10:00,23.01,23.08,22.92,23.07,98100.0,13.7971,13.8391,13.7431,13.8331,98100.0
2011-09-26 11:20:00,23.06,23.15,23.03,23.14,108900.0,13.8271,13.881,13.8091,13.875,108900.0
2011-09-26 11:30:00,23.15,23.15,22.99,23.02,117150.0,13.881,13.881,13.7851,13.8031,117150.0
2011-09-26 11:40:00,23.03,23.19,23.03,23.11,91800.0,13.8091,13.905,13.8091,13.8571,91800.0
2011-09-26 11:50:00,23.11,23.16,23.03,23.13,64200.0,13.8571,13.887,13.8091,13.869,64200.0
2011-09-26 12:00:00,23.14,23.15,23.01,23.01,58650.0,13.875,13.881,13.7971,13.7971,58650.0
2011-09-26 12:10:00,23.03,23.03,22.93,23.01,94650.0,13.8091,13.8091,13.7491,13.7971,94650.0
2011-09-26 12:20:00,23.01,23.08,22.92,22.99,60600.0,13.7971,13.8391,13.7431,13.7851,60600.0
2011-09-26 12:30:00,22.99,23.02,22.93,22.95,67650.0,13.7851,13.8031,13.7491,13.7611,67650.0
2011-09-26 12:40:00,22.96,22.97,22.79,22.8,150150.0,13.7671,13.7731,13.6652,13.6712,150150.0
2011-09-26 12:50:00,22.79,22.91,22.79,22.91,114450.0,13.6652,13.7371,13.6652,13.7371,114450.0
2011-09-26 13:00:00,22.91,22.91,22.7,22.77,120450.0,13.7371,13.7371,13.6112,13.6532,120450.0
2011-09-26 13:10:00,22.75,22.78,22.68,22.75,103950.0,13.6412,13.6592,13.5992,13.6412,103950.0
2011-09-26 13:20:00,22.76,22.82,22.75,22.76,85200.0,13.6472,13.6832,13.6412,13.6472,85200.0
2011-09-26 13:30:00,22.76,22.84,22.67,22.77,107550.0,13.6472,13.6952,13.5932,13.6532,107550.0
2011-09-26 13:40:00,22.78,22.84,22.71,22.77,87600.0,13.6592,13.6952,13.6172,13.6532,87600.0
2011-09-26 13:50:00,22.78,22.87,22.75,22.82,93300.0,13.6592,13.7131,13.6412,13.6832,93300.0
2011-09-26 14:00:00,22.83,23.03,22.81,22.93,213300.0,13.6892,13.8091,13.6772,13.7491,213300.0
2011-09-26 14:10:00,22.93,22.95,22.86,22.89,217200.0,13.7491,13.7611,13.7072,13.7251,217200.0
2011-09-26 14:20:00,22.9,22.95,22.86,22.87,168450.0,13.7311,13.7611,13.7072,13.7131,168450.0
2011-09-26 14:30:00,22.86,23.04,22.81,23.0,172050.0,13.7072,13.8151,13.6772,13.7911,172050.0
2011-09-26 14:40:00,23.0,23.04,22.9,22.9,99600.0,13.7911,13.8151,13.7311,13.7311,99600.0
2011-09-26 14:50:00,22.89,22.98,22.85,22.96,105000.0,13.7251,13.7791,13.7012,13.7671,105000.0
2011-09-26 15:00:00,22.96,23.06,22.96,23.05,169500.0,13.7671,13.8271,13.7671,13.8211,169500.0
2011-09-26 15:10:00,23.05,23.14,23.0,23.1,119700.0,13.8211,13.875,13.7911,13.8511,119700.0
2011-09-26 15:20:00,23.11,23.15,23.06,23.15,149400.0,13.8571,13.881,13.8271,13.881,149400.0
2011-09-26 15:30:00,23.14,23.19,23.09,23.19,151800.0,13.875,13.905,13.8451,13.905,151800.0
2011-09-26 15:40:00,23.2,23.27,23.17,23.24,202050.0,13.911,13.953,13.893,13.935,202050.0
2011-09-26 15:50:00,23.25,23.37,23.25,23.33,394650.0,13.941,14.013,13.941,13.989,394650.0
2011-09-27 09:30:00,23.85,24.2,23.79,24.09,216600.0,14.3008,14.5106,14.2648,14.4447,216600.0
2011-09-27 09:40:00,24.09,24.13,23.97,24.1,158550.0,14.4447,14.4687,14.3727,14.4507,158550.0
2011-09-27 09:50:00,24.11,24.43,24.1,24.37,173550.0,14.4567,14.6485,14.4507,14.6126,173550.0
2011-09-27 10:00:00,24.36,24.47,24.21,24.29,173400.0,14.6066,14.6725,14.5166,14.5646,173400.0
2011-09-27 10:10:00,24.31,24.43,24.23,24.26,195150.0,14.5766,14.6485,14.5286,14.5466,195150.0
2011-09-27 10:20:00,24.27,24.41,24.19,24.38,186750.0,14.5526,14.6366,14.5046,14.6186,186750.0
2011-09-27 10:30:00,24.37,24.41,24.27,24.29,68550.0,14.6126,14.6366,14.5526,14.5646,68550.0
2011-09-27 10:40:00,24.28,24.43,24.22,24.41,215550.0,14.5586,14.6485,14.5226,14.6366,215550.0
2011-09-27 10:50:00,24.41,24.58,24.37,24.58,130950.0,14.6366,14.7385,14.6126,14.7385,130950.0
2011-09-27 11:00:00,24.58,24.59,24.49,24.51,144300.0,14.7385,14.7445,14.6845,14.6965,144300.0
2011-09-27 11:10:00,24.51,24.6,24.49,24.59,84300.0,14.6965,14.7505,14.6845,14.7445,84300.0
2011-09-27 11:20:00,24.59,24.59,24.49,24.51,120900.0,14.7445,14.7445,14.6845,14.6965,120900.0
2011-09-27 11:30:00,24.51,24.65,24.5,24.61,91500.0,14.6965,14.7805,14.6905,14.7565,91500.0
2011-09-27 11:40:00,24.61,24.62,24.49,24.55,57450.0,14.7565,14.7625,14.6845,14.7205,57450.0
2011-09-27 11:50:00,24.56,24.67,24.56,24.67,86250.0,14.7265,14.7925,14.7265,14.7925,86250.0
2011-09-27 12:00:00,24.66,24.71,24.61,24.69,56100.0,14.7865,14.8164,14.7565,14.8044,56100.0
2011-09-27 12:10:00,24.69,24.82,24.69,24.8,157800.0,14.8044,14.8824,14.8044,14.8704,157800.0
2011-09-27 12:20:00,24.8,24.85,24.77,24.8,144750.0,14.8704,14.9004,14.8524,14.8704,144750.0
2011-09-27 12:30:00,24.81,24.81,24.65,24.67,52350.0,14.8764,14.8764,14.7805,14.7925,52350.0
2011-09-27 12:40:00,24.67,24.69,24.62,24.69,51450.0,14.7925,14.8044,14.7625,14.8044,51450.0
2011-09-27 12:50:00,24.69,24.71,24.64,24.65,46350.0,14.8044,14.8164,14.7745,14.7805,46350.0
2011-09-27 13:00:00,24.65,24.68,24.61,24.66,50400.0,14.7805,14.7984,14.7565,14.7865,50400.0
2011-09-27 13:10:00,24.65,24.68,24.57,24.62,37500.0,14.7805,14.7984,14.7325,14.7625,37500.0
2011-09-27 13:20:00,24.63,24.67,24.6,24.66,44100.0,14.7685,14.7925,14.7505,14.7865,44100.0
2011-09-27 13:30:00,24.66,24.67,24.55,24.65,43350.0,14.7865,14.7925,14.7205,14.7805,43350.0
2011-09-27 13:40:00,24.65,24.7,24.62,24.69,50100.0,14.7805,14.8104,14.7625,14.8044,50100.0
2011-09-27 13:50:00,24.7,24.77,24.67,24.68,103200.0,14.8104,14.8524,14.7925,14.7984,103200.0
2011-09-27 14:00:00,24.68,24.73,24.66,24.69,77700.0,14.7984,14.8284,14.7865,14.8044,77700.0
2011-09-27 14:10:00,24.69,24.73,24.65,24.67,94950.0,14.8044,14.8284,14.7805,14.7925,94950.0
2011-09-27 14:20:00,24.67,24.69,24.63,24.65,44250.0,14.7925,14.8044,14.7685,14.7805,44250.0
2011-09-27 14:30:00,24.65,24.7,24.62,24.62,79050.0,14.7805,14.8104,14.7625,14.7625,79050.0
2011-09-27 14:40:00,24.62,24.67,24.61,24.62,61650.0,14.7625,14.7925,14.7565,14.7625,61650.0
2011-09-27 14:50:00,24.61,24.67,24.57,24.59,58800.0,14.7565,14.7925,14.7325,14.7445,58800.0
2011-09-27 15:00:00,24.59,24.59,24.43,24.49,111000.0,14.7445,14.7445,14.6485,14.6845,111000.0
2011-09-27 15:10:00,24.49,24.49,24.37,24.45,112350.0,14.6845,14.6845,14.6126,14.6605,112350.0
2011-09-27 15:20:00,24.47,24.47,24.18,24.21,150900.0,14.6725,14.6725,14.4986,14.5166,150900.0
2011-09-27 15:30:00,24.21,24.32,24.19,24.22,147450.0,14.5166,14.5826,14.5046,14.5226,147450.0
2011-09-27 15:40:00,24.23,24.25,24.03,24.05,210600.0,14.5286,14.5406,14.4087,14.4207,210600.0
2011-09-27 15:50:00,24.06,24.17,23.97,24.15,437400.0,14.4267,14.4926,14.3727,14.4807,437400.0
2011-09-28 09:30:00,24.23,24.27,23.87,23.93,210000.0,14.5286,14.5526,14.3128,14.3487,210000.0
2011-09-28 09:40:00,23.93,24.2,23.89,24.17,94500.0,14.3487,14.5106,14.3248,14.4926,94500.0
2011-09-28 09:50:00,24.16,24.34,24.15,24.25,84300.0,14.4866,14.5946,14.4807,14.5406,84300.0
2011-09-28 10:00:00,24.25,24.25,24.08,24.17,78600.0,14.5406,14.5406,14.4387,14.4926,78600.0
2011-09-28 10:10:00,24.17,24.23,23.87,23.88,178800.0,14.4926,14.5286,14.3128,14.3188,178800.0
2011-09-28 10:20:00,23.89,24.0,23.84,23.99,101850.0,14.3248,14.3907,14.2948,14.3847,101850.0
2011-09-28 10:30:00,24.0,24.05,23.82,23.84,99300.0,14.3907,14.4207,14.2828,14.2948,99300.0
2011-09-28 10:40:00,23.84,23.93,23.8,23.91,58650.0,14.2948,14.3487,14.2708,14.3367,58650.0
2011-09-28 10:50:00,23.91,23.99,23.89,23.92,63300.0,14.3367,14.3847,14.3248,14.3427,63300.0
2011-09-28 11:00:00,23.91,23.93,23.71,23.76,87750.0,14.3367,14.3487,14.2168,14.2468,87750.0
2011-09-28 11:10:00,23.76,23.78,23.71,23.73,129150.0,14.2468,14.2588,14.2168,14.2288,129150.0
2011-09-28 11:20:00,23.72,23.89,23.68,23.89,137100.0,14.2228,14.3248,14.1988,14.3248,137100.0
2011-09-28 11:30:00,23.89,24.02,23.77,23.99,50700.0,14.3248,14.4027,14.2528,14.3847,50700.0
2011-09-28 11:40:00,24.0,24.06,23.95,24.01,39450.0,14.3907,14.4267,14.3607,14.3967,39450.0
2011-09-28 11:50:00,24.02,24.15,24.01,24.09,39750.0,14.4027,14.4807,14.3967,14.4447,39750.0
2011-09-28 12:00:00,24.09,24.11,23.93,23.95,42900.0,14.4447,14.4567,14.3487,14.3607,42900.0
2011-09-28 12:10:00,23.95,23.97,23.89,23.93,56250.0,14.3607,14.3727,14.3248,14.3487,56250.0
2011-09-28 12:20:00,23.94,24.06,23.94,24.03,87300.0,14.3547,14.4267,14.3547,14.4087,87300.0
2011-09-28 12:30:00,24.03,24.03,23.91,23.96,33000.0,14.4087,14.4087,14.3367,14.3667,33000.0
2011-09-28 12:40:00,23.96,23.97,23.85,23.87,34350.0,14.3667,14.3727,14.3008,14.3128,34350.0
2011-09-28 12:50:00,23.88,24.01,23.87,24.0,36450.0,14.3188,14.3967,14.3128,14.3907,36450.0
2011-09-28 13:00:00,23.99,23.99,23.89,23.89,34200.0,14.3847,14.3847,14.3248,14.3248,34200.0
2011-09-28 13:10:00,23.89,23.89,23.83,23.86,49350.0,14.3248,14.3248,14.2888,14.3068,49350.0
2011-09-28 13:20:00,23.86,23.86,23.78,23.78,66450.0,14.3068,14.3068,14.2588,14.2588,66450.0
2011-09-28 13:30:00,23.78,23.79,23.67,23.77,79950.0,14.2588,14.2648,14.1928,14.2528,79950.0
2011-09-28 13:40:00,23.77,23.78,23.67,23.67,87600.0,14.2528,14.2588,14.1928,14.1928,87600.0
2011-09-28 13:50:00,23.67,23.73,23.59,23.59,130650.0,14.1928,14.2288,14.1449,14.1449,130650.0
2011-09-28 14:00:00,23.59,23.59,23.51,23.59,89550.0,14.1449,14.1449,14.0969,14.1449,89550.0
2011-09-28 14:10:00,23.58,23.62,23.51,23.61,59100.0,14.1389,14.1629,14.0969,14.1569,59100.0
2011-09-28 14:20:00,23.61,23.63,23.56,23.61,69750.0,14.1569,14.1689,14.1269,14.1569,69750.0
2011-09-28 14:30:00,23.61,23.68,23.57,23.65,73800.0,14.1569,14.1988,14.1329,14.1808,73800.0
2011-09-28 14:40:00,23.65,23.68,23.57,23.58,79200.0,14.1808,14.1988,14.1329,14.1389,79200.0
2011-09-28 14:50:00,23.58,23.68,23.56,23.65,113550.0,14.1389,14.1988,14.1269,14.1808,113550.0
2011-09-28 15:00:00,23.64,23.71,23.61,23.65,126000.0,14.1749,14.2168,14.1569,14.1808,126000.0
2011-09-28 15:10:00,23.65,23.75,23.61,23.63,145650.0,14.1808,14.2408,14.1569,14.1689,145650.0
2011-09-28 15:20:00,23.63,23.65,23.53,23.54,151950.0,14.1689,14.1808,14.1089,14.1149,151950.0
2011-09-28 15:30:00,23.54,23.58,23.39,23.39,207450.0,14.1149,14.1389,14.0249,14.0249,207450.0
2011-09-28 15:40:00,23.39,23.45,23.26,23.3,210300.0,14.0249,14.0609,13.947,13.971,210300.0
2011-09-28 15:50:00,23.31,23.39,23.29,23.36,932400.0,13.977,14.0249,13.965,14.007,932400.0
2011-09-29 09:30:00,23.84,24.13,23.83,23.9,259950.0,14.2948,14.4687,14.2888,14.3308,259950.0
2011-09-29 09:40:00,23.91,24.09,23.91,24.05,241650.0,14.3367,14.4447,14.3367,14.4207,241650.0
2011-09-29 09:50:00,24.05,24.05,23.88,23.91,163950.0,14.4207,14.4207,14.3188,14.3367,163950.0
2011-09-29 10:00:00,23.91,23.96,23.82,23.85,127500.0,14.3367,14.3667,14.2828,14.3008,127500.0
2011-09-29 10:10:00,23.85,23.93,23.77,23.83,107100.0,14.3008,14.3487,14.2528,14.2888,107100.0
2011-09-29 10:20:00,23.83,23.85,23.71,23.73,79200.0,14.2888,14.3008,14.2168,14.2288,79200.0
2011-09-29 10:30:00,23.73,23.75,23.63,23.67,153900.0,14.2288,14.2408,14.1689,14.1928,153900.0
2011-09-29 10:40:00,23.67,23.71,23.45,23.53,174900.0,14.1928,14.2168,14.0609,14.1089,174900.0
2011-09-29 10:50:00,23.53,23.65,23.48,23.63,85500.0,14.1089,14.1808,14.0789,14.1689,85500.0
2011-09-29 11:00:00,23.65,23.77,23.64,23.72,100200.0,14.1808,14.2528,14.1749,14.2228,100200.0
2011-09-29 11:10:00,23.73,23.76,23.61,23.68,72750.0,14.2288,14.2468,14.1569,14.1988,72750.0
2011-09-29 11:20:00,23.67,23.84,23.61,23.82,52200.0,14.1928,14.2948,14.1569,14.2828,52200.0
2011-09-29 11:30:00,23.82,23.9,23.81,23.82,47400.0,14.2828,14.3308,14.2768,14.2828,47400.0
2011-09-29 11:40:00,23.83,24.01,23.81,24.01,44250.0,14.2888,14.3967,14.2768,14.3967,44250.0
2011-09-29 11:50:00,24.03,24.04,23.92,23.93,29400.0,14.4087,14.4147,14.3427,14.3487,29400.0
2011-09-29 12:00:00,23.93,24.05,23.89,23.89,62250.0,14.3487,14.4207,14.3248,14.3248,62250.0
2011-09-29 12:10:00,23.89,23.93,23.84,23.85,31650.0,14.3248,14.3487,14.2948,14.3008,31650.0
2011-09-29 12:20:00,23.85,23.94,23.84,23.89,52500.0,14.3008,14.3547,14.2948,14.3248,52500.0
2011-09-29 12:30:00,23.9,23.9,23.7,23.73,60000.0,14.3308,14.3308,14.2108,14.2288,60000.0
2011-09-29 12:40:00,23.73,23.81,23.66,23.8,67500.0,14.2288,14.2768,14.1868,14.2708,67500.0
2011-09-29 12:50:00,23.8,23.91,23.78,23.82,112950.0,14.2708,14.3367,14.2588,14.2828,112950.0
2011-09-29 13:00:00,23.82,23.95,23.8,23.93,105750.0,14.2828,14.3607,14.2708,14.3487,105750.0
2011-09-29 13:10:00,23.93,23.99,23.91,23.93,108450.0,14.3487,14.3847,14.3367,14.3487,108450.0
2011-09-29 13:20:00,23.93,23.93,23.79,23.79,52650.0,14.3487,14.3487,14.2648,14.2648,52650.0
2011-09-29 13:30:00,23.79,23.81,23.52,23.54,164700.0,14.2648,14.2768,14.1029,14.1149,164700.0
2011-09-29 13:40:00,23.53,23.57,23.44,23.55,109200.0,14.1089,14.1329,14.0549,14.1209,109200.0
2011-09-29 13:50:00,23.55,23.65,23.51,23.6,86250.0,14.1209,14.1808,14.0969,14.1509,86250.0
2011-09-29 14:00:00,23.6,23.65,23.37,23.42,174450.0,14.1509,14.1808,14.013,14.0429,174450.0
2011-09-29 14:10:00,23.42,23.43,23.25,23.37,129150.0,14.0429,14.0489,13.941,14.013,129150.0
2011-09-29 14:20:00,23.38,23.55,23.32,23.46,123300.0,14.019,14.1209,13.983,14.0669,123300.0
2011-09-29 14:30:00,23.47,23.54,23.36,23.5,94650.0,14.0729,14.1149,14.007,14.0909,94650.0
2011-09-29 14:40:00,23.49,23.53,23.28,23.33,108450.0,14.0849,14.1089,13.959,13.989,108450.0
2011-09-29 14:50:00,23.32,23.42,23.27,23.41,122400.0,13.983,14.0429,13.953,14.0369,122400.0
2011-09-29 15:00:00,23.42,23.45,23.23,23.31,156300.0,14.0429,14.0609,13.929,13.977,156300.0
2011-09-29 15:10:00,23.32,23.41,23.24,23.27,188250.0,13.983,14.0369,13.935,13.953,188250.0
2011-09-29 15:20:00,23.27,23.45,23.26,23.41,96450.0,13.953,14.0609,13.947,14.0369,96450.0
2011-09-29 15:30:00,23.43,23.73,23.39,23.72,235200.0,14.0489,14.2288,14.0249,14.2228,235200.0
2011-09-29 15:40:00,23.71,23.75,23.59,23.67,165450.0,14.2168,14.2408,14.1449,14.1928,165450.0
2011-09-29 15:50:00,23.67,23.8,23.67,23.79,309000.0,14.1928,14.2708,14.1928,14.2648,309000.0
2011-09-30 09:30:00,23.4,23.47,23.11,23.28,293850.0,14.0309,14.0729,13.8571,13.959,293850.0
2011-09-30 09:40:00,23.27,23.51,23.09,23.26,248700.0,13.953,14.0969,13.8451,13.947,248700.0
2011-09-30 09:50:00,23.28,23.39,23.15,23.15,329100.0,13.959,14.0249,13.881,13.881,329100.0
2011-09-30 10:00:00,23.15,23.42,23.11,23.34,281100.0,13.881,14.0429,13.8571,13.995,281100.0
2011-09-30 10:10:00,23.34,23.51,23.25,23.49,104250.0,13.995,14.0969,13.941,14.0849,104250.0
2011-09-30 10:20:00,23.49,23.55,23.33,23.37,95400.0,14.0849,14.1209,13.989,14.013,95400.0
2011-09-30 10:30:00,23.37,23.45,23.25,23.33,146700.0,14.013,14.0609,13.941,13.989,146700.0
2011-09-30 10:40:00,23.33,23.33,23.13,23.13,122550.0,13.989,13.989,13.869,13.869,122550.0
2011-09-30 10:50:00,23.13,23.27,23.04,23.05,155700.0,13.869,13.953,13.8151,13.8211,155700.0
2011-09-30 11:00:00,23.06,23.27,23.06,23.24,111750.0,13.8271,13.953,13.8271,13.935,111750.0
2011-09-30 11:10:00,23.24,23.35,23.19,23.22,105900.0,13.935,14.001,13.905,13.923,105900.0
2011-09-30 11:20:00,23.22,23.43,23.22,23.24,170250.0,13.923,14.0489,13.923,13.935,170250.0
2011-09-30 11:30:00,23.25,23.41,23.25,23.35,186900.0,13.941,14.0369,13.941,14.001,186900.0
2011-09-30 11:40:00,23.35,23.38,23.29,23.33,145800.0,14.001,14.019,13.965,13.989,145800.0
2011-09-30 11:50:00,23.33,23.35,23.21,23.27,94200.0,13.989,14.001,13.917,13.953,94200.0
2011-09-30 12:00:00,23.27,23.32,23.18,23.18,81600.0,13.953,13.983,13.899,13.899,81600.0
2011-09-30 12:10:00,23.18,23.19,23.07,23.09,121500.0,13.899,13.905,13.8331,13.8451,121500.0
2011-09-30 12:20:00,23.09,23.13,23.05,23.11,182850.0,13.8451,13.869,13.8211,13.8571,182850.0
2011-09-30 12:30:00,23.11,23.12,23.02,23.1,142350.0,13.8571,13.8631,13.8031,13.8511,142350.0
2011-09-30 12:40:00,23.11,23.14,23.05,23.1,93750.0,13.8571,13.875,13.8211,13.8511,93750.0
2011-09-30 12:50:00,23.09,23.17,23.06,23.06,124500.0,13.8451,13.893,13.8271,13.8271,124500.0
2011-09-30 13:00:00,23.05,23.11,22.93,23.02,228300.0,13.8211,13.8571,13.7491,13.8031,228300.0
2011-09-30 13:10:00,23.01,23.09,23.0,23.07,204300.0,13.7971,13.8451,13.7911,13.8331,204300.0
2011-09-30 13:20:00,23.07,23.07,22.89,22.89,302250.0,13.8331,13.8331,13.7251,13.7251,302250.0
2011-09-30 13:30:00,22.88,23.01,22.87,22.97,183300.0,13.7191,13.7971,13.7131,13.7731,183300.0
2011-09-30 13:40:00,22.96,22.96,22.84,22.85,235200.0,13.7671,13.7671,13.6952,13.7012,235200.0
2011-09-30 13:50:00,22.85,22.87,22.74,22.75,218400.0,13.7012,13.7131,13.6352,13.6412,218400.0
2011-09-30 14:00:00,22.74,22.82,22.63,22.63,238800.0,13.6352,13.6832,13.5692,13.5692,238800.0
2011-09-30 14:10:00,22.63,22.65,22.47,22.47,411750.0,13.5692,13.5812,13.4733,13.4733,411750.0
2011-09-30 14:20:00,22.47,22.48,22.37,22.45,262500.0,13.4733,13.4793,13.4133,13.4613,262500.0
2011-09-30 14:30:00,22.45,22.65,22.42,22.64,238800.0,13.4613,13.5812,13.4433,13.5752,238800.0
2011-09-30 14:40:00,22.65,22.75,22.65,22.72,179100.0,13.5812,13.6412,13.5812,13.6232,179100.0
2011-09-30 14:50:00,22.72,22.75,22.61,22.67,230100.0,13.6232,13.6412,13.5572,13.5932,230100.0
2011-09-30 15:00:00,22.66,22.79,22.6,22.75,159000.0,13.5872,13.6652,13.5513,13.6412,159000.0
2011-09-30 15:10:00,22.75,22.79,22.61,22.64,337500.0,13.6412,13.6652,13.5572,13.5752,337500.0
2011-09-30 15:20:00,22.64,22.7,22.61,22.64,132300.0,13.5752,13.6112,13.5572,13.5752,132300.0
2011-09-30 15:30:00,22.63,22.69,22.59,22.64,241650.0,13.5692,13.6052,13.5453,13.5752,241650.0
2011-09-30 15:40:00,22.64,22.79,22.54,22.54,358800.0,13.5752,13.6652,13.5153,13.5153,358800.0
2011-09-30 15:50:00,22.54,22.57,22.44,22.56,780000.0,13.5153,13.5333,13.4553,13.5273,780000.0
2011-10-03 09:30:00,22.33,22.34,22.1,22.21,138300.0,13.3894,13.3954,13.2514,13.3174,138300.0
2011-10-03 09:40:00,22.17,22.46,22.17,22.19,111900.0,13.2934,13.4673,13.2934,13.3054,111900.0
2011-10-03 09:50:00,22.23,22.24,22.01,22.03,94800.0,13.3294,13.3354,13.1975,13.2095,94800.0
2011-10-03 10:00:00,22.03,22.57,22.0,22.57,242400.0,13.2095,13.5333,13.1915,13.5333,242400.0
2011-10-03 10:10:00,22.57,22.66,22.51,22.51,147150.0,13.5333,13.5872,13.4973,13.4973,147150.0
2011-10-03 10:20:00,22.52,22.56,22.37,22.51,196050.0,13.5033,13.5273,13.4133,13.4973,196050.0
2011-10-03 10:30:00,22.51,22.54,22.32,22.39,97950.0,13.4973,13.5153,13.3834,13.4253,97950.0
2011-10-03 10:40:00,22.39,22.41,22.15,22.17,365400.0,13.4253,13.4373,13.2814,13.2934,365400.0
2011-10-03 10:50:00,22.19,22.22,22.09,22.16,121650.0,13.3054,13.3234,13.2455,13.2874,121650.0
2011-10-03 11:00:00,22.15,22.29,22.1,22.29,108300.0,13.2814,13.3654,13.2514,13.3654,108300.0
2011-10-03 11:10:00,22.29,22.44,22.26,22.44,73800.0,13.3654,13.4553,13.3474,13.4553,73800.0
2011-10-03 11:20:00,22.45,22.48,22.33,22.43,55950.0,13.4613,13.4793,13.3894,13.4493,55950.0
2011-10-03 11:30:00,22.43,22.49,22.37,22.4,56100.0,13.4493,13.4853,13.4133,13.4313,56100.0
2011-10-03 11:40:00,22.4,22.41,22.24,22.27,66750.0,13.4313,13.4373,13.3354,13.3534,66750.0
2011-10-03 11:50:00,22.27,22.39,22.27,22.35,137100.0,13.3534,13.4253,13.3534,13.4013,137100.0
2011-10-03 12:00:00,22.36,22.37,22.29,22.31,62550.0,13.4073,13.4133,13.3654,13.3774,62550.0
2011-10-03 12:10:00,22.3,22.31,22.15,22.17,60300.0,13.3714,13.3774,13.2814,13.2934,60300.0
2011-10-03 12:20:00,22.17,22.25,22.14,22.19,33900.0,13.2934,13.3414,13.2754,13.3054,33900.0
2011-10-03 12:30:00,22.19,22.19,22.06,22.14,66750.0,13.3054,13.3054,13.2275,13.2754,66750.0
2011-10-03 12:40:00,22.14,22.19,22.09,22.09,36150.0,13.2754,13.3054,13.2455,13.2455,36150.0
2011-10-03 12:50:00,22.11,22.11,22.01,22.04,30900.0,13.2574,13.2574,13.1975,13.2155,30900.0
2011-10-03 13:00:00,22.04,22.04,21.95,21.97,48900.0,13.2155,13.2155,13.1615,13.1735,48900.0
2011-10-03 13:10:00,21.97,22.04,21.85,21.89,66600.0,13.1735,13.2155,13.1015,13.1255,66600.0
2011-10-03 13:20:00,21.89,21.91,21.82,21.89,69750.0,13.1255,13.1375,13.0836,13.1255,69750.0
2011-10-03 13:30:00,21.91,21.94,21.75,21.79,128250.0,13.1375,13.1555,13.0416,13.0656,128250.0
2011-10-03 13:40:00,21.79,21.92,21.79,21.85,130500.0,13.0656,13.1435,13.0656,13.1015,130500.0
2011-10-03 13:50:00,21.85,21.91,21.73,21.91,110850.0,13.1015,13.1375,13.0296,13.1375,110850.0
2011-10-03 14:00:00,21.91,21.99,21.85,21.97,145950.0,13.1375,13.1855,13.1015,13.1735,145950.0
2011-10-03 14:10:00,21.97,21.97,21.84,21.84,99900.0,13.1735,13.1735,13.0955,13.0955,99900.0
2011-10-03 14:20:00,21.83,21.87,21.76,21.79,189450.0,13.0896,13.1135,13.0476,13.0656,189450.0
2011-10-03 14:30:00,21.79,21.87,21.77,21.81,84900.0,13.0656,13.1135,13.0536,13.0776,84900.0
2011-10-03 14:40:00,21.8,21.85,21.73,21.77,105750.0,13.0716,13.1015,13.0296,13.0536,105750.0
2011-10-03 14:50:00,21.77,21.85,21.73,21.82,98100.0,13.0536,13.1015,13.0296,13.0836,98100.0
2011-10-03 15:00:00,21.82,21.97,21.78,21.87,129450.0,13.0836,13.1735,13.0596,13.1135,129450.0
2011-10-03 15:10:00,21.89,21.93,21.85,21.92,216750.0,13.1255,13.1495,13.1015,13.1435,216750.0
2011-10-03 15:20:00,21.92,21.93,21.75,21.81,155850.0,13.1435,13.1495,13.0416,13.0776,155850.0
2011-10-03 15:30:00,21.82,21.93,21.76,21.91,277950.0,13.0836,13.1495,13.0476,13.1375,277950.0
2011-10-03 15:40:00,21.91,22.03,21.81,22.01,243000.0,13.1375,13.2095,13.0776,13.1975,243000.0
2011-10-03 15:50:00,22.01,22.04,21.74,21.75,574050.0,13.1975,13.2155,13.0356,13.0416,574050.0
2011-10-04 09:30:00,21.38,21.43,21.21,21.27,207450.0,12.8197,12.8497,12.7178,12.7538,207450.0
2011-10-04 09:40:00,21.28,21.39,21.22,21.33,122100.0,12.7598,12.8257,12.7238,12.7897,122100.0
2011-10-04 09:50:00,21.33,21.35,21.05,21.21,136200.0,12.7897,12.8017,12.6219,12.7178,136200.0
2011-10-04 10:00:00,21.18,21.49,21.07,21.49,325800.0,12.6998,12.8857,12.6338,12.8857,325800.0
2011-10-04 10:10:00,21.49,21.84,21.47,21.71,402750.0,12.8857,13.0955,12.8737,13.0176,402750.0
2011-10-04 10:20:00,21.71,21.72,21.49,21.59,126300.0,13.0176,13.0236,12.8857,12.9456,126300.0
2011-10-04 10:30:00,21.61,21.81,21.6,21.81,144150.0,12.9576,13.0776,12.9516,13.0776,144150.0
2011-10-04 10:40:00,21.81,22.08,21.8,22.07,128850.0,13.0776,13.2395,13.0716,13.2335,128850.0
2011-10-04 10:50:00,22.07,22.07,21.9,21.92,135000.0,13.2335,13.2335,13.1315,13.1435,135000.0
2011-10-04 11:00:00,21.93,22.17,21.85,22.16,128100.0,13.1495,13.2934,13.1015,13.2874,128100.0
2011-10-04 11:10:00,22.15,22.25,22.07,22.08,118500.0,13.2814,13.3414,13.2335,13.2395,118500.0
2011-10-04 11:20:00,22.08,22.09,21.91,21.97,97650.0,13.2395,13.2455,13.1375,13.1735,97650.0
2011-10-04 11:30:00,21.97,22.03,21.94,21.98,192450.0,13.1735,13.2095,13.1555,13.1795,192450.0
2011-10-04 11:40:00,21.99,22.19,21.99,22.19,124050.0,13.1855,13.3054,13.1855,13.3054,124050.0
2011-10-04 11:50:00,22.19,22.33,22.19,22.32,161400.0,13.3054,13.3894,13.3054,13.3834,161400.0
2011-10-04 12:00:00,22.32,22.49,22.31,22.42,149100.0,13.3834,13.4853,13.3774,13.4433,149100.0
2011-10-04 12:10:00,22.38,22.46,22.31,22.35,95400.0,13.4193,13.4673,13.3774,13.4013,95400.0
2011-10-04 12:20:00,22.37,22.41,22.23,22.24,76950.0,13.4133,13.4373,13.3294,13.3354,76950.0
2011-10-04 12:30:00,22.23,22.26,22.13,22.21,153600.0,13.3294,13.3474,13.2694,13.3174,153600.0
2011-10-04 12:40:00,22.21,22.26,22.17,22.19,83700.0,13.3174,13.3474,13.2934,13.3054,83700.0
2011-10-04 12:50:00,22.19,22.2,22.06,22.07,106650.0,13.3054,13.3114,13.2275,13.2335,106650.0
2011-10-04 13:00:00,22.07,22.11,21.96,22.06,114450.0,13.2335,13.2574,13.1675,13.2275,114450.0
2011-10-04 13:10:00,22.06,22.08,21.91,21.95,168900.0,13.2275,13.2395,13.1375,13.1615,168900.0
2011-10-04 13:20:00,21.97,22.01,21.93,21.98,51300.0,13.1735,13.1975,13.1495,13.1795,51300.0
2011-10-04 13:30:00,21.97,22.06,21.93,21.93,64050.0,13.1735,13.2275,13.1495,13.1495,64050.0
2011-10-04 13:40:00,21.95,21.98,21.84,21.97,66900.0,13.1615,13.1795,13.0955,13.1735,66900.0
2011-10-04 13:50:00,21.97,22.03,21.87,21.87,96450.0,13.1735,13.2095,13.1135,13.1135,96450.0
2011-10-04 14:00:00,21.88,21.96,21.81,21.81,78600.0,13.1195,13.1675,13.0776,13.0776,78600.0
2011-10-04 14:10:00,21.81,21.82,21.73,21.75,144300.0,13.0776,13.0836,13.0296,13.0416,144300.0
2011-10-04 14:20:00,21.76,21.89,21.68,21.88,280650.0,13.0476,13.1255,12.9996,13.1195,280650.0
2011-10-04 14:30:00,21.87,22.04,21.87,21.97,193800.0,13.1135,13.2155,13.1135,13.1735,193800.0
2011-10-04 14:40:00,21.96,21.99,21.81,21.9,207150.0,13.1675,13.1855,13.0776,13.1315,207150.0
2011-10-04 14:50:00,21.9,21.9,21.72,21.78,157050.0,13.1315,13.1315,13.0236,13.0596,157050.0
2011-10-04 15:00:00,21.78,21.88,21.7,21.71,181800.0,13.0596,13.1195,13.0116,13.0176,181800.0
2011-10-04 15:10:00,21.71,21.82,21.65,21.8,171900.0,13.0176,13.0836,12.9816,13.0716,171900.0
2011-10-04 15:20:00,21.79,22.15,21.78,22.08,246900.0,13.0656,13.2814,13.0596,13.2395,246900.0
2011-10-04 15:30:00,22.08,22.25,22.06,22.2,338250.0,13.2395,13.3414,13.2275,13.3114,338250.0
2011-10-04 15:40:00,22.2,22.68,22.14,22.67,544650.0,13.3114,13.5992,13.2754,13.5932,544650.0
2011-10-04 15:50:00,22.68,22.97,22.62,22.93,860100.0,13.5992,13.7731,13.5632,13.7491,860100.0
2011-10-05 09:30:00,23.03,23.03,22.74,23.0,159150.0,13.8091,13.8091,13.6352,13.7911,159150.0
2011-10-05 09:40:00,23.01,23.13,22.93,23.04,198000.0,13.7971,13.869,13.7491,13.8151,198000.0
2011-10-05 09:50:00,23.02,23.11,22.9,23.07,115800.0,13.8031,13.8571,13.7311,13.8331,115800.0
2011-10-05 10:00:00,23.05,23.32,23.01,23.1,137700.0,13.8211,13.983,13.7971,13.8511,137700.0
2011-10-05 10:10:00,23.13,23.2,23.0,23.02,124650.0,13.869,13.911,13.7911,13.8031,124650.0
2011-10-05 10:20:00,23.03,23.21,23.02,23.08,174300.0,13.8091,13.917,13.8031,13.8391,174300.0
2011-10-05 10:30:00,23.09,23.27,23.07,23.18,135000.0,13.8451,13.953,13.8331,13.899,135000.0
2011-10-05 10:40:00,23.19,23.25,23.11,23.21,138000.0,13.905,13.941,13.8571,13.917,138000.0
2011-10-05 10:50:00,23.22,23.34,23.18,23.31,124200.0,13.923,13.995,13.899,13.977,124200.0
2011-10-05 11:00:00,23.31,23.32,23.24,23.27,92400.0,13.977,13.983,13.935,13.953,92400.0
2011-10-05 11:10:00,23.28,23.31,23.17,23.22,63900.0,13.959,13.977,13.893,13.923,63900.0
2011-10-05 11:20:00,23.23,23.37,23.23,23.29,130800.0,13.929,14.013,13.929,13.965,130800.0
2011-10-05 11:30:00,23.29,23.43,23.29,23.41,71100.0,13.965,14.0489,13.965,14.0369,71100.0
2011-10-05 11:40:00,23.41,23.41,23.32,23.37,153450.0,14.0369,14.0369,13.983,14.013,153450.0
2011-10-05 11:50:00,23.38,23.47,23.37,23.42,87150.0,14.019,14.0729,14.013,14.0429,87150.0
2011-10-05 12:00:00,23.42,23.46,23.33,23.34,92700.0,14.0429,14.0669,13.989,13.995,92700.0
2011-10-05 12:10:00,23.35,23.36,23.19,23.2,102000.0,14.001,14.007,13.905,13.911,102000.0
2011-10-05 12:20:00,23.19,23.21,23.05,23.06,130350.0,13.905,13.917,13.8211,13.8271,130350.0
2011-10-05 12:30:00,23.05,23.09,22.96,22.97,178500.0,13.8211,13.8451,13.7671,13.7731,178500.0
2011-10-05 12:40:00,22.97,23.11,22.91,23.09,90300.0,13.7731,13.8571,13.7371,13.8451,90300.0
2011-10-05 12:50:00,23.1,23.17,23.09,23.16,48300.0,13.8511,13.893,13.8451,13.887,48300.0
2011-10-05 13:00:00,23.16,23.31,23.16,23.29,63000.0,13.887,13.977,13.887,13.965,63000.0
2011-10-05 13:10:00,23.29,23.31,23.15,23.26,83250.0,13.965,13.977,13.881,13.947,83250.0
2011-10-05 13:20:00,23.27,23.34,23.25,23.29,52800.0,13.953,13.995,13.941,13.965,52800.0
2011-10-05 13:30:00,23.29,23.36,23.24,23.27,45750.0,13.965,14.007,13.935,13.953,45750.0
2011-10-05 13:40:00,23.27,23.4,23.26,23.38,38700.0,13.953,14.0309,13.947,14.019,38700.0
2011-10-05 13:50:00,23.39,23.51,23.38,23.47,47250.0,14.0249,14.0969,14.019,14.0729,47250.0
2011-10-05 14:00:00,23.47,23.5,23.37,23.38,66600.0,14.0729,14.0909,14.013,14.019,66600.0
2011-10-05 14:10:00,23.37,23.43,23.35,23.41,73350.0,14.013,14.0489,14.001,14.0369,73350.0
2011-10-05 14:20:00,23.41,23.5,23.36,23.49,133350.0,14.0369,14.0909,14.007,14.0849,133350.0
2011-10-05 14:30:00,23.48,23.49,23.37,23.41,192150.0,14.0789,14.0849,14.013,14.0369,192150.0
2011-10-05 14:40:00,23.41,23.56,23.41,23.55,91800.0,14.0369,14.1269,14.0369,14.1209,91800.0
2011-10-05 14:50:00,23.57,23.67,23.55,23.59,142500.0,14.1329,14.1928,14.1209,14.1449,142500.0
2011-10-05 15:00:00,23.59,23.59,23.43,23.44,145350.0,14.1449,14.1449,14.0489,14.0549,145350.0
2011-10-05 15:10:00,23.44,23.61,23.42,23.57,114000.0,14.0549,14.1569,14.0429,14.1329,114000.0
2011-10-05 15:20:00,23.58,23.59,23.43,23.48,157800.0,14.1389,14.1449,14.0489,14.0789,157800.0
2011-10-05 15:30:00,23.49,23.78,23.49,23.75,228900.0,14.0849,14.2588,14.0849,14.2408,228900.0
2011-10-05 15:40:00,23.75,23.77,23.62,23.63,275400.0,14.2408,14.2528,14.1629,14.1689,275400.0
2011-10-05 15:50:00,23.63,23.77,23.63,23.75,549450.0,14.1689,14.2528,14.1689,14.2408,549450.0
2011-10-06 09:30:00,23.83,23.93,23.61,23.75,98250.0,14.2888,14.3487,14.1569,14.2408,98250.0
2011-10-06 09:40:00,23.77,23.87,23.62,23.64,125550.0,14.2528,14.3128,14.1629,14.1749,125550.0
2011-10-06 09:50:00,23.66,23.67,23.49,23.67,73650.0,14.1868,14.1928,14.0849,14.1928,73650.0
2011-10-06 10:00:00,23.67,23.82,23.54,23.81,102600.0,14.1928,14.2828,14.1149,14.2768,102600.0
2011-10-06 10:10:00,23.81,23.95,23.8,23.87,80550.0,14.2768,14.3607,14.2708,14.3128,80550.0
2011-10-06 10:20:00,23.88,23.97,23.81,23.85,49500.0,14.3188,14.3727,14.2768,14.3008,49500.0
2011-10-06 10:30:00,23.85,24.06,23.85,23.93,97200.0,14.3008,14.4267,14.3008,14.3487,97200.0
2011-10-06 10:40:00,23.93,23.94,23.79,23.82,59700.0,14.3487,14.3547,14.2648,14.2828,59700.0
2011-10-06 10:50:00,23.79,23.93,23.78,23.81,47700.0,14.2648,14.3487,14.2588,14.2768,47700.0
2011-10-06 11:00:00,23.82,23.93,23.79,23.93,45150.0,14.2828,14.3487,14.2648,14.3487,45150.0
2011-10-06 11:10:00,23.92,24.04,23.91,23.96,53100.0,14.3427,14.4147,14.3367,14.3667,53100.0
2011-10-06 11:20:00,23.97,24.01,23.85,24.01,36150.0,14.3727,14.3967,14.3008,14.3967,36150.0
2011-10-06 11:30:00,24.01,24.15,24.01,24.15,41550.0,14.3967,14.4807,14.3967,14.4807,41550.0
2011-10-06 11:40:00,24.15,24.19,24.1,24.11,40650.0,14.4807,14.5046,14.4507,14.4567,40650.0
2011-10-06 11:50:00,24.12,24.15,24.09,24.13,81450.0,14.4627,14.4807,14.4447,14.4687,81450.0
2011-10-06 12:00:00,24.15,24.17,24.09,24.09,44250.0,14.4807,14.4926,14.4447,14.4447,44250.0
2011-10-06 12:10:00,24.09,24.19,24.09,24.17,62550.0,14.4447,14.5046,14.4447,14.4926,62550.0
2011-10-06 12:20:00,24.16,24.23,24.15,24.19,31050.0,14.4866,14.5286,14.4807,14.5046,31050.0
2011-10-06 12:30:00,24.19,24.25,24.17,24.22,38550.0,14.5046,14.5406,14.4926,14.5226,38550.0
2011-10-06 12:40:00,24.24,24.25,24.09,24.13,50100.0,14.5346,14.5406,14.4447,14.4687,50100.0
2011-10-06 12:50:00,24.13,24.15,24.09,24.09,66900.0,14.4687,14.4807,14.4447,14.4447,66900.0
2011-10-06 13:00:00,24.09,24.14,24.04,24.14,114750.0,14.4447,14.4747,14.4147,14.4747,114750.0
2011-10-06 13:10:00,24.14,24.21,24.12,24.13,35550.0,14.4747,14.5166,14.4627,14.4687,35550.0
2011-10-06 13:20:00,24.14,24.2,24.05,24.07,43350.0,14.4747,14.5106,14.4207,14.4327,43350.0
2011-10-06 13:30:00,24.07,24.12,24.01,24.01,45000.0,14.4327,14.4627,14.3967,14.3967,45000.0
2011-10-06 13:40:00,24.01,24.06,23.95,24.03,83250.0,14.3967,14.4267,14.3607,14.4087,83250.0
2011-10-06 13:50:00,24.03,24.09,23.99,24.03,67800.0,14.4087,14.4447,14.3847,14.4087,67800.0
2011-10-06 14:00:00,24.04,24.15,23.98,24.15,69900.0,14.4147,14.4807,14.3787,14.4807,69900.0
2011-10-06 14:10:00,24.13,24.19,24.13,24.19,29550.0,14.4687,14.5046,14.4687,14.5046,29550.0
2011-10-06 14:20:00,24.17,24.25,24.17,24.18,52050.0,14.4926,14.5406,14.4926,14.4986,52050.0
2011-10-06 14:30:00,24.19,24.2,24.08,24.08,49050.0,14.5046,14.5106,14.4387,14.4387,49050.0
2011-10-06 14:40:00,24.08,24.17,24.08,24.11,60300.0,14.4387,14.4926,14.4387,14.4567,60300.0
2011-10-06 14:50:00,24.11,24.17,24.05,24.14,61950.0,14.4567,14.4926,14.4207,14.4747,61950.0
2011-10-06 15:00:00,24.14,24.19,24.1,24.18,92700.0,14.4747,14.5046,14.4507,14.4986,92700.0
2011-10-06 15:10:00,24.19,24.21,24.03,24.04,58200.0,14.5046,14.5166,14.4087,14.4147,58200.0
2011-10-06 15:20:00,24.05,24.12,24.0,24.05,94500.0,14.4207,14.4627,14.3907,14.4207,94500.0
2011-10-06 15:30:00,24.05,24.21,24.04,24.19,160500.0,14.4207,14.5166,14.4147,14.5046,160500.0
2011-10-06 15:40:00,24.19,24.31,24.17,24.25,207750.0,14.5046,14.5766,14.4926,14.5406,207750.0
2011-10-06 15:50:00,24.25,24.35,24.23,24.34,350400.0,14.5406,14.6006,14.5286,14.5946,350400.0
2011-10-07 09:30:00,24.43,24.48,24.27,24.27,104850.0,14.6485,14.6785,14.5526,14.5526,104850.0
2011-10-07 09:40:00,24.27,24.33,24.19,24.27,52650.0,14.5526,14.5886,14.5046,14.5526,52650.0
2011-10-07 09:50:00,24.28,24.4,24.21,24.38,42900.0,14.5586,14.6306,14.5166,14.6186,42900.0
2011-10-07 10:00:00,24.37,24.44,24.27,24.35,104850.0,14.6126,14.6545,14.5526,14.6006,104850.0
2011-10-07 10:10:00,24.35,24.5,24.31,24.48,180000.0,14.6006,14.6905,14.5766,14.6785,180000.0
2011-10-07 10:20:00,24.47,24.58,24.43,24.49,83100.0,14.6725,14.7385,14.6485,14.6845,83100.0
2011-10-07 10:30:00,24.49,24.55,24.43,24.45,57750.0,14.6845,14.7205,14.6485,14.6605,57750.0
2011-10-07 10:40:00,24.44,24.47,24.3,24.33,47700.0,14.6545,14.6725,14.5706,14.5886,47700.0
2011-10-07 10:50:00,24.33,24.41,24.21,24.21,74700.0,14.5886,14.6366,14.5166,14.5166,74700.0
2011-10-07 11:00:00,24.21,24.21,24.1,24.17,79050.0,14.5166,14.5166,14.4507,14.4926,79050.0
2011-10-07 11:10:00,24.18,24.21,24.05,24.09,55200.0,14.4986,14.5166,14.4207,14.4447,55200.0
2011-10-07 11:20:00,24.09,24.19,23.97,24.19,58350.0,14.4447,14.5046,14.3727,14.5046,58350.0
2011-10-07 11:30:00,24.19,24.22,24.09,24.11,55950.0,14.5046,14.5226,14.4447,14.4567,55950.0
2011-10-07 11:40:00,24.11,24.21,24.07,24.09,82500.0,14.4567,14.5166,14.4327,14.4447,82500.0
2011-10-07 11:50:00,24.1,24.21,24.07,24.19,52650.0,14.4507,14.5166,14.4327,14.5046,52650.0
2011-10-07 12:00:00,24.21,24.27,23.99,24.22,154650.0,14.5166,14.5526,14.3847,14.5226,154650.0
2011-10-07 12:10:00,24.23,24.23,23.94,23.95,84900.0,14.5286,14.5286,14.3547,14.3607,84900.0
2011-10-07 12:20:00,23.96,24.06,23.86,24.04,129900.0,14.3667,14.4267,14.3068,14.4147,129900.0
2011-10-07 12:30:00,24.01,24.08,23.93,24.01,60600.0,14.3967,14.4387,14.3487,14.3967,60600.0
2011-10-07 12:40:00,24.01,24.03,23.86,23.97,54450.0,14.3967,14.4087,14.3068,14.3727,54450.0
2011-10-07 12:50:00,23.97,23.99,23.83,23.86,54750.0,14.3727,14.3847,14.2888,14.3068,54750.0
2011-10-07 13:00:00,23.85,23.91,23.77,23.81,37950.0,14.3008,14.3367,14.2528,14.2768,37950.0
2011-10-07 13:10:00,23.81,23.96,23.8,23.88,42450.0,14.2768,14.3667,14.2708,14.3188,42450.0
2011-10-07 13:20:00,23.88,24.02,23.87,23.96,47400.0,14.3188,14.4027,14.3128,14.3667,47400.0
2011-10-07 13:30:00,23.97,23.97,23.87,23.87,15450.0,14.3727,14.3727,14.3128,14.3128,15450.0
2011-10-07 13:40:00,23.87,23.96,23.8,23.94,36750.0,14.3128,14.3667,14.2708,14.3547,36750.0
2011-10-07 13:50:00,23.94,24.05,23.91,24.03,31500.0,14.3547,14.4207,14.3367,14.4087,31500.0
2011-10-07 14:00:00,24.04,24.1,24.04,24.09,30000.0,14.4147,14.4507,14.4147,14.4447,30000.0
2011-10-07 14:10:00,24.09,24.12,24.02,24.09,38850.0,14.4447,14.4627,14.4027,14.4447,38850.0
2011-10-07 14:20:00,24.12,24.26,24.08,24.08,67800.0,14.4627,14.5466,14.4387,14.4387,67800.0
2011-10-07 14:30:00,24.09,24.23,24.09,24.15,54600.0,14.4447,14.5286,14.4447,14.4807,54600.0
2011-10-07 14:40:00,24.13,24.13,24.01,24.06,54750.0,14.4687,14.4687,14.3967,14.4267,54750.0
2011-10-07 14:50:00,24.07,24.19,24.04,24.14,67650.0,14.4327,14.5046,14.4147,14.4747,67650.0
2011-10-07 15:00:00,24.14,24.17,24.06,24.15,62400.0,14.4747,14.4926,14.4267,14.4807,62400.0
2011-10-07 15:10:00,24.16,24.31,24.11,24.27,86850.0,14.4866,14.5766,14.4567,14.5526,86850.0
2011-10-07 15:20:00,24.28,24.51,24.28,24.51,207300.0,14.5586,14.6965,14.5586,14.6965,207300.0
2011-10-07 15:30:00,24.5,24.53,24.41,24.41,153600.0,14.6905,14.7085,14.6366,14.6366,153600.0
2011-10-07 15:40:00,24.41,24.41,24.27,24.28,259950.0,14.6366,14.6366,14.5526,14.5586,259950.0
2011-10-07 15:50:00,24.29,24.3,24.05,24.1,427950.0,14.5646,14.5706,14.4207,14.4507,427950.0
2011-10-10 09:30:00,24.47,24.53,24.07,24.34,389400.0,14.6725,14.7085,14.4327,14.5946,389400.0
2011-10-10 09:40:00,24.35,24.59,24.3,24.39,221400.0,14.6006,14.7445,14.5706,14.6246,221400.0
2011-10-10 09:50:00,24.41,24.54,24.41,24.53,154050.0,14.6366,14.7145,14.6366,14.7085,154050.0
2011-10-10 10:00:00,24.53,24.57,24.47,24.49,138150.0,14.7085,14.7325,14.6725,14.6845,138150.0
2011-10-10 10:10:00,24.5,24.66,24.45,24.57,260550.0,14.6905,14.7865,14.6605,14.7325,260550.0
2011-10-10 10:20:00,24.57,24.64,24.55,24.55,96750.0,14.7325,14.7745,14.7205,14.7205,96750.0
2011-10-10 10:30:00,24.55,24.64,24.51,24.59,97050.0,14.7205,14.7745,14.6965,14.7445,97050.0
2011-10-10 10:40:00,24.58,24.63,24.56,24.58,119250.0,14.7385,14.7685,14.7265,14.7385,119250.0
2011-10-10 10:50:00,24.57,24.57,24.41,24.53,135450.0,14.7325,14.7325,14.6366,14.7085,135450.0
2011-10-10 11:00:00,24.54,24.55,24.49,24.53,85200.0,14.7145,14.7205,14.6845,14.7085,85200.0
2011-10-10 11:10:00,24.53,24.59,24.49,24.59,63150.0,14.7085,14.7445,14.6845,14.7445,63150.0
2011-10-10 11:20:00,24.59,24.65,24.55,24.65,45450.0,14.7445,14.7805,14.7205,14.7805,45450.0
2011-10-10 11:30:00,24.65,24.74,24.65,24.74,42600.0,14.7805,14.8344,14.7805,14.8344,42600.0
2011-10-10 11:40:00,24.74,24.82,24.71,24.75,92850.0,14.8344,14.8824,14.8164,14.8404,92850.0
2011-10-10 11:50:00,24.75,24.81,24.74,24.81,55350.0,14.8404,14.8764,14.8344,14.8764,55350.0
2011-10-10 12:00:00,24.8,24.84,24.73,24.75,59400.0,14.8704,14.8944,14.8284,14.8404,59400.0
2011-10-10 12:10:00,24.75,24.8,24.7,24.7,52350.0,14.8404,14.8704,14.8104,14.8104,52350.0
2011-10-10 12:20:00,24.69,24.77,24.67,24.75,25200.0,14.8044,14.8524,14.7925,14.8404,25200.0
2011-10-10 12:30:00,24.73,24.76,24.7,24.71,34650.0,14.8284,14.8464,14.8104,14.8164,34650.0
2011-10-10 12:40:00,24.71,24.77,24.71,24.74,32100.0,14.8164,14.8524,14.8164,14.8344,32100.0
2011-10-10 12:50:00,24.73,24.75,24.62,24.63,102150.0,14.8284,14.8404,14.7625,14.7685,102150.0
2011-10-10 13:00:00,24.63,24.64,24.6,24.63,95100.0,14.7685,14.7745,14.7505,14.7685,95100.0
2011-10-10 13:10:00,24.63,24.71,24.61,24.71,42000.0,14.7685,14.8164,14.7565,14.8164,42000.0
2011-10-10 13:20:00,24.71,24.79,24.7,24.76,66000.0,14.8164,14.8644,14.8104,14.8464,66000.0
2011-10-10 13:30:00,24.75,24.76,24.68,24.69,60000.0,14.8404,14.8464,14.7984,14.8044,60000.0
2011-10-10 13:40:00,24.7,24.75,24.69,24.72,23700.0,14.8104,14.8404,14.8044,14.8224,23700.0
2011-10-10 13:50:00,24.72,24.75,24.69,24.73,41100.0,14.8224,14.8404,14.8044,14.8284,41100.0
2011-10-10 14:00:00,24.71,24.72,24.62,24.65,46500.0,14.8164,14.8224,14.7625,14.7805,46500.0
2011-10-10 14:10:00,24.63,24.73,24.63,24.71,49200.0,14.7685,14.8284,14.7685,14.8164,49200.0
2011-10-10 14:20:00,24.71,24.81,24.71,24.79,59250.0,14.8164,14.8764,14.8164,14.8644,59250.0
2011-10-10 14:30:00,24.79,24.81,24.73,24.73,43950.0,14.8644,14.8764,14.8284,14.8284,43950.0
2011-10-10 14:40:00,24.73,24.76,24.72,24.73,28950.0,14.8284,14.8464,14.8224,14.8284,28950.0
2011-10-10 14:50:00,24.73,24.77,24.67,24.67,57000.0,14.8284,14.8524,14.7925,14.7925,57000.0
2011-10-10 15:00:00,24.67,24.69,24.6,24.63,59400.0,14.7925,14.8044,14.7505,14.7685,59400.0
2011-10-10 15:10:00,24.64,24.66,24.55,24.59,80850.0,14.7745,14.7865,14.7205,14.7445,80850.0
2011-10-10 15:20:00,24.59,24.6,24.48,24.56,90600.0,14.7445,14.7505,14.6785,14.7265,90600.0
2011-10-10 15:30:00,24.55,24.63,24.49,24.62,168600.0,14.7205,14.7685,14.6845,14.7625,168600.0
2011-10-10 15:40:00,24.62,24.77,24.57,24.75,159900.0,14.7625,14.8524,14.7325,14.8404,159900.0
2011-10-10 15:50:00,24.75,24.93,24.75,24.91,456900.0,14.8404,14.9484,14.8404,14.9364,456900.0
2011-10-11 09:30:00,24.85,24.98,24.83,24.9,253200.0,14.9004,14.9783,14.8884,14.9304,253200.0
2011-10-11 09:40:00,24.93,24.95,24.74,24.95,119850.0,14.9484,14.9603,14.8344,14.9603,119850.0
2011-10-11 09:50:00,24.95,24.96,24.8,24.85,92100.0,14.9603,14.9663,14.8704,14.9004,92100.0
2011-10-11 10:00:00,24.85,24.94,24.77,24.94,93900.0,14.9004,14.9543,14.8524,14.9543,93900.0
2011-10-11 10:10:00,24.95,25.15,24.94,25.11,91950.0,14.9603,15.0803,14.9543,15.0563,91950.0
2011-10-11 10:20:00,25.09,25.23,25.02,25.23,89400.0,15.0443,15.1282,15.0023,15.1282,89400.0
2011-10-11 10:30:00,25.21,25.31,25.18,25.31,103350.0,15.1162,15.1762,15.0983,15.1762,103350.0
2011-10-11 10:40:00,25.31,25.39,25.27,25.36,105300.0,15.1762,15.2242,15.1522,15.2062,105300.0
2011-10-11 10:50:00,25.36,25.39,25.19,25.21,100350.0,15.2062,15.2242,15.1043,15.1162,100350.0
2011-10-11 11:00:00,25.21,25.23,25.04,25.1,79800.0,15.1162,15.1282,15.0143,15.0503,79800.0
2011-10-11 11:10:00,25.1,25.17,25.05,25.07,49350.0,15.0503,15.0923,15.0203,15.0323,49350.0
2011-10-11 11:20:00,25.06,25.07,24.99,25.03,65850.0,15.0263,15.0323,14.9843,15.0083,65850.0
2011-10-11 11:30:00,25.03,25.17,25.03,25.16,54600.0,15.0083,15.0923,15.0083,15.0863,54600.0
2011-10-11 11:40:00,25.17,25.25,25.13,25.23,54300.0,15.0923,15.1402,15.0683,15.1282,54300.0
2011-10-11 11:50:00,25.23,25.27,25.15,25.25,42300.0,15.1282,15.1522,15.0803,15.1402,42300.0
2011-10-11 12:00:00,25.26,25.27,25.19,25.25,47550.0,15.1462,15.1522,15.1043,15.1402,47550.0
2011-10-11 12:10:00,25.25,25.3,25.24,25.25,71850.0,15.1402,15.1702,15.1342,15.1402,71850.0
2011-10-11 12:20:00,25.25,25.25,25.19,25.22,39000.0,15.1402,15.1402,15.1043,15.1222,39000.0
2011-10-11 12:30:00,25.22,25.24,25.08,25.1,55500.0,15.1222,15.1342,15.0383,15.0503,55500.0
2011-10-11 12:40:00,25.09,25.15,25.05,25.06,51300.0,15.0443,15.0803,15.0203,15.0263,51300.0
2011-10-11 12:50:00,25.06,25.2,25.06,25.19,73950.0,15.0263,15.1102,15.0263,15.1043,73950.0
2011-10-11 13:00:00,25.19,25.24,25.12,25.19,46650.0,15.1043,15.1342,15.0623,15.1043,46650.0
2011-10-11 13:10:00,25.19,25.2,25.05,25.18,53250.0,15.1043,15.1102,15.0203,15.0983,53250.0
2011-10-11 13:20:00,25.2,25.29,25.2,25.28,30300.0,15.1102,15.1642,15.1102,15.1582,30300.0
2011-10-11 13:30:00,25.29,25.33,25.27,25.28,56850.0,15.1642,15.1882,15.1522,15.1582,56850.0
2011-10-11 13:40:00,25.28,25.29,25.17,25.2,45000.0,15.1582,15.1642,15.0923,15.1102,45000.0
2011-10-11 13:50:00,25.22,25.34,25.22,25.29,88650.0,15.1222,15.1942,15.1222,15.1642,88650.0
2011-10-11 14:00:00,25.29,25.3,25.18,25.19,83850.0,15.1642,15.1702,15.0983,15.1043,83850.0
2011-10-11 14:10:00,25.19,25.22,25.17,25.2,80700.0,15.1043,15.1222,15.0923,15.1102,80700.0
2011-10-11 14:20:00,25.19,25.25,25.11,25.13,111750.0,15.1043,15.1402,15.0563,15.0683,111750.0
2011-10-11 14:30:00,25.12,25.18,25.07,25.07,67050.0,15.0623,15.0983,15.0323,15.0323,67050.0
2011-10-11 14:40:00,25.08,25.13,25.05,25.09,61950.0,15.0383,15.0683,15.0203,15.0443,61950.0
2011-10-11 14:50:00,25.09,25.21,25.09,25.21,84000.0,15.0443,15.1162,15.0443,15.1162,84000.0
2011-10-11 15:00:00,25.21,25.33,25.21,25.32,99600.0,15.1162,15.1882,15.1162,15.1822,99600.0
2011-10-11 15:10:00,25.32,25.33,25.24,25.25,84450.0,15.1822,15.1882,15.1342,15.1402,84450.0
2011-10-11 15:20:00,25.25,25.33,25.21,25.22,120150.0,15.1402,15.1882,15.1162,15.1222,120150.0
2011-10-11 15:30:00,25.22,25.37,25.22,25.32,213900.0,15.1222,15.2122,15.1222,15.1822,213900.0
2011-10-11 15:40:00,25.32,25.38,25.29,25.33,214800.0,15.1822,15.2182,15.1642,15.1882,214800.0
2011-10-11 15:50:00,25.34,25.37,25.29,25.35,360900.0,15.1942,15.2122,15.1642,15.2002,360900.0
2011-10-12 09:30:00,25.65,25.65,25.4,25.49,149550.0,15.3801,15.3801,15.2302,15.2841,149550.0
2011-10-12 09:40:00,25.47,25.58,25.32,25.4,329550.0,15.2721,15.3381,15.1822,15.2302,329550.0
2011-10-12 09:50:00,25.41,25.53,25.4,25.51,214350.0,15.2362,15.3081,15.2302,15.2961,214350.0
2011-10-12 10:00:00,25.52,25.6,25.42,25.6,299700.0,15.3021,15.3501,15.2422,15.3501,299700.0
2011-10-12 10:10:00,25.59,25.76,25.58,25.75,130800.0,15.3441,15.446,15.3381,15.44,130800.0
2011-10-12 10:20:00,25.74,25.77,25.65,25.75,82500.0,15.434,15.452,15.3801,15.44,82500.0
2011-10-12 10:30:00,25.75,25.95,25.74,25.91,100650.0,15.44,15.56,15.434,15.536,100650.0
2011-10-12 10:40:00,25.91,25.93,25.75,25.76,60600.0,15.536,15.548,15.44,15.446,60600.0
2011-10-12 10:50:00,25.76,25.77,25.55,25.55,101400.0,15.446,15.452,15.3201,15.3201,101400.0
2011-10-12 11:00:00,25.57,25.66,25.57,25.66,61800.0,15.3321,15.3861,15.3321,15.3861,61800.0
2011-10-12 11:10:00,25.67,25.75,25.66,25.74,25950.0,15.3921,15.44,15.3861,15.434,25950.0
2011-10-12 11:20:00,25.75,25.81,25.68,25.81,68400.0,15.44,15.476,15.3981,15.476,68400.0
2011-10-12 11:30:00,25.81,25.87,25.79,25.85,54000.0,15.476,15.512,15.464,15.5,54000.0
2011-10-12 11:40:00,25.85,25.87,25.83,25.84,35250.0,15.5,15.512,15.488,15.494,35250.0
2011-10-12 11:50:00,25.83,25.85,25.77,25.79,62700.0,15.488,15.5,15.452,15.464,62700.0
2011-10-12 12:00:00,25.78,25.84,25.78,25.79,48600.0,15.458,15.494,15.458,15.464,48600.0
2011-10-12 12:10:00,25.8,25.83,25.75,25.79,48300.0,15.47,15.488,15.44,15.464,48300.0
2011-10-12 12:20:00,25.79,25.85,25.78,25.83,54450.0,15.464,15.5,15.458,15.488,54450.0
2011-10-12 12:30:00,25.84,25.88,25.81,25.86,38400.0,15.494,15.518,15.476,15.506,38400.0
2011-10-12 12:40:00,25.85,25.88,25.82,25.87,33600.0,15.5,15.518,15.482,15.512,33600.0
2011-10-12 12:50:00,25.87,25.93,25.86,25.91,69750.0,15.512,15.548,15.506,15.536,69750.0
2011-10-12 13:00:00,25.91,25.99,25.91,25.94,60600.0,15.536,15.5839,15.536,15.554,60600.0
2011-10-12 13:10:00,25.95,25.96,25.87,25.93,56700.0,15.56,15.566,15.512,15.548,56700.0
2011-10-12 13:20:00,25.93,25.96,25.89,25.9,80550.0,15.548,15.566,15.524,15.53,80550.0
2011-10-12 13:30:00,25.91,26.04,25.89,26.01,148950.0,15.536,15.6139,15.524,15.5959,148950.0
2011-10-12 13:40:00,26.01,26.02,25.97,25.99,56850.0,15.5959,15.6019,15.5719,15.5839,56850.0
2011-10-12 13:50:00,25.99,26.0,25.88,25.89,33600.0,15.5839,15.5899,15.518,15.524,33600.0
2011-10-12 14:00:00,25.89,26.02,25.89,26.01,91950.0,15.524,15.6019,15.524,15.5959,91950.0
2011-10-12 14:10:00,26.01,26.07,25.97,25.99,96450.0,15.5959,15.6319,15.5719,15.5839,96450.0
2011-10-12 14:20:00,25.99,26.03,25.96,26.01,210000.0,15.5839,15.6079,15.566,15.5959,210000.0
2011-10-12 14:30:00,26.01,26.11,25.97,25.98,131700.0,15.5959,15.6559,15.5719,15.5779,131700.0
2011-10-12 14:40:00,25.99,26.03,25.95,26.01,189900.0,15.5839,15.6079,15.56,15.5959,189900.0
2011-10-12 14:50:00,26.01,26.02,25.89,25.93,263700.0,15.5959,15.6019,15.524,15.548,263700.0
2011-10-12 15:00:00,25.93,25.96,25.88,25.94,180450.0,15.548,15.566,15.518,15.554,180450.0
2011-10-12 15:10:00,25.93,25.97,25.79,25.9,201900.0,15.548,15.5719,15.464,15.53,201900.0
2011-10-12 15:20:00,25.91,26.01,25.87,25.98,267150.0,15.536,15.5959,15.512,15.5779,267150.0
2011-10-12 15:30:00,25.99,26.05,25.93,26.01,325800.0,15.5839,15.6199,15.548,15.5959,325800.0
2011-10-12 15:40:00,26.01,26.12,25.89,25.94,412350.0,15.5959,15.6619,15.524,15.554,412350.0
2011-10-12 15:50:00,25.94,26.01,25.87,25.93,568200.0,15.554,15.5959,15.512,15.548,568200.0
2011-10-13 09:30:00,25.75,25.94,25.61,25.79,111000.0,15.44,15.554,15.3561,15.464,111000.0
2011-10-13 09:40:00,25.79,25.91,25.64,25.88,149700.0,15.464,15.536,15.3741,15.518,149700.0
2011-10-13 09:50:00,25.89,25.89,25.8,25.81,153750.0,15.524,15.524,15.47,15.476,153750.0
2011-10-13 10:00:00,25.81,25.85,25.58,25.61,117300.0,15.476,15.5,15.3381,15.3561,117300.0
2011-10-13 10:10:00,25.61,25.71,25.51,25.51,80850.0,15.3561,15.416,15.2961,15.2961,80850.0
2011-10-13 10:20:00,25.49,25.67,25.48,25.6,58050.0,15.2841,15.3921,15.2781,15.3501,58050.0
2011-10-13 10:30:00,25.59,25.7,25.57,25.59,72300.0,15.3441,15.4101,15.3321,15.3441,72300.0
2011-10-13 10:40:00,25.6,25.61,25.4,25.41,55950.0,15.3501,15.3561,15.2302,15.2362,55950.0
2011-10-13 10:50:00,25.41,25.47,25.33,25.34,106050.0,15.2362,15.2721,15.1882,15.1942,106050.0
2011-10-13 11:00:00,25.35,25.45,25.3,25.33,78000.0,15.2002,15.2602,15.1702,15.1882,78000.0
2011-10-13 11:10:00,25.33,25.48,25.28,25.28,74400.0,15.1882,15.2781,15.1582,15.1582,74400.0
2011-10-13 11:20:00,25.29,25.43,25.27,25.27,105150.0,15.1642,15.2482,15.1522,15.1522,105150.0
2011-10-13 11:30:00,25.28,25.43,25.27,25.42,61950.0,15.1582,15.2482,15.1522,15.2422,61950.0
2011-10-13 11:40:00,25.41,25.51,25.4,25.47,61200.0,15.2362,15.2961,15.2302,15.2721,61200.0
2011-10-13 11:50:00,25.46,25.53,25.44,25.47,43950.0,15.2661,15.3081,15.2542,15.2721,43950.0
2011-10-13 12:00:00,25.49,25.57,25.48,25.51,31050.0,15.2841,15.3321,15.2781,15.2961,31050.0
2011-10-13 12:10:00,25.51,25.53,25.41,25.45,43800.0,15.2961,15.3081,15.2362,15.2602,43800.0
2011-10-13 12:20:00,25.44,25.53,25.39,25.4,85500.0,15.2542,15.3081,15.2242,15.2302,85500.0
2011-10-13 12:30:00,25.4,25.42,25.33,25.36,69900.0,15.2302,15.2422,15.1882,15.2062,69900.0
2011-10-13 12:40:00,25.37,25.48,25.37,25.45,47700.0,15.2122,15.2781,15.2122,15.2602,47700.0
2011-10-13 12:50:00,25.45,25.57,25.45,25.55,40800.0,15.2602,15.3321,15.2602,15.3201,40800.0
2011-10-13 13:00:00,25.54,25.58,25.45,25.56,49950.0,15.3141,15.3381,15.2602,15.3261,49950.0
2011-10-13 13:10:00,25.57,25.63,25.57,25.58,24900.0,15.3321,15.3681,15.3321,15.3381,24900.0
2011-10-13 13:20:00,25.57,25.68,25.55,25.67,45300.0,15.3321,15.3981,15.3201,15.3921,45300.0
2011-10-13 13:30:00,25.67,25.7,25.62,25.63,34200.0,15.3921,15.4101,15.3621,15.3681,34200.0
2011-10-13 13:40:00,25.63,25.71,25.6,25.66,48300.0,15.3681,15.416,15.3501,15.3861,48300.0
2011-10-13 13:50:00,25.66,25.66,25.52,25.53,54600.0,15.3861,15.3861,15.3021,15.3081,54600.0
2011-10-13 14:00:00,25.52,25.53,25.46,25.53,58800.0,15.3021,15.3081,15.2661,15.3081,58800.0
2011-10-13 14:10:00,25.52,25.53,25.47,25.51,70500.0,15.3021,15.3081,15.2721,15.2961,70500.0
2011-10-13 14:20:00,25.52,25.57,25.39,25.43,75900.0,15.3021,15.3321,15.2242,15.2482,75900.0
2011-10-13 14:30:00,25.43,25.55,25.42,25.51,73650.0,15.2482,15.3201,15.2422,15.2961,73650.0
2011-10-13 14:40:00,25.52,25.67,25.51,25.67,62250.0,15.3021,15.3921,15.2961,15.3921,62250.0
2011-10-13 14:50:00,25.68,25.81,25.67,25.8,186150.0,15.3981,15.476,15.3921,15.47,186150.0
2011-10-13 15:00:00,25.8,25.93,25.8,25.93,215400.0,15.47,15.548,15.47,15.548,215400.0
2011-10-13 15:10:00,25.94,25.97,25.84,25.87,199800.0,15.554,15.5719,15.494,15.512,199800.0
2011-10-13 15:20:00,25.87,25.87,25.64,25.71,124650.0,15.512,15.512,15.3741,15.416,124650.0
2011-10-13 15:30:00,25.71,25.82,25.71,25.71,249900.0,15.416,15.482,15.416,15.416,249900.0
2011-10-13 15:40:00,25.71,25.82,25.7,25.81,226650.0,15.416,15.482,15.4101,15.476,226650.0
2011-10-13 15:50:00,25.81,25.86,25.79,25.84,330300.0,15.476,15.506,15.464,15.494,330300.0
2011-10-14 09:30:00,26.33,26.7,26.29,26.65,199650.0,15.7878,16.0097,15.7638,15.9797,199650.0
2011-10-14 09:40:00,26.65,26.73,26.63,26.66,189600.0,15.9797,16.0277,15.9677,15.9857,189600.0
2011-10-14 09:50:00,26.66,26.67,26.56,26.6,105300.0,15.9857,15.9917,15.9257,15.9497,105300.0
2011-10-14 10:00:00,26.59,26.61,26.34,26.35,352800.0,15.9437,15.9557,15.7938,15.7998,352800.0
2011-10-14 10:10:00,26.33,26.37,26.16,26.17,121800.0,15.7878,15.8118,15.6859,15.6919,121800.0
2011-10-14 10:20:00,26.17,26.31,26.17,26.17,71100.0,15.6919,15.7758,15.6919,15.6919,71100.0
2011-10-14 10:30:00,26.17,26.21,26.07,26.13,108900.0,15.6919,15.7159,15.6319,15.6679,108900.0
2011-10-14 10:40:00,26.13,26.19,26.07,26.15,113100.0,15.6679,15.7039,15.6319,15.6799,113100.0
2011-10-14 10:50:00,26.15,26.17,26.05,26.12,65100.0,15.6799,15.6919,15.6199,15.6619,65100.0
2011-10-14 11:00:00,26.12,26.15,26.0,26.0,79050.0,15.6619,15.6799,15.5899,15.5899,79050.0
2011-10-14 11:10:00,26.0,26.08,25.96,26.07,62100.0,15.5899,15.6379,15.566,15.6319,62100.0
2011-10-14 11:20:00,26.09,26.09,25.88,25.91,52350.0,15.6439,15.6439,15.518,15.536,52350.0
2011-10-14 11:30:00,25.9,25.99,25.9,25.95,43050.0,15.53,15.5839,15.53,15.56,43050.0
2011-10-14 11:40:00,25.95,26.07,25.95,26.01,35100.0,15.56,15.6319,15.56,15.5959,35100.0
2011-10-14 11:50:00,26.01,26.01,25.93,25.93,61350.0,15.5959,15.5959,15.548,15.548,61350.0
2011-10-14 12:00:00,25.93,25.93,25.85,25.9,51750.0,15.548,15.548,15.5,15.53,51750.0
2011-10-14 12:10:00,25.89,25.95,25.8,25.83,52800.0,15.524,15.56,15.47,15.488,52800.0
2011-10-14 12:20:00,25.83,25.89,25.81,25.87,52950.0,15.488,15.524,15.476,15.512,52950.0
2011-10-14 12:30:00,25.87,25.95,25.87,25.89,44550.0,15.512,15.56,15.512,15.524,44550.0
2011-10-14 12:40:00,25.89,25.95,25.87,25.93,43350.0,15.524,15.56,15.512,15.548,43350.0
2011-10-14 12:50:00,25.93,25.97,25.92,25.93,21000.0,15.548,15.5719,15.542,15.548,21000.0
2011-10-14 13:00:00,25.93,26.0,25.93,26.0,73950.0,15.548,15.5899,15.548,15.5899,73950.0
2011-10-14 13:10:00,25.99,26.05,25.95,26.02,40350.0,15.5839,15.6199,15.56,15.6019,40350.0
2011-10-14 13:20:00,26.01,26.09,25.98,25.99,85800.0,15.5959,15.6439,15.5779,15.5839,85800.0
2011-10-14 13:30:00,25.99,26.0,25.95,25.98,38250.0,15.5839,15.5899,15.56,15.5779,38250.0
2011-10-14 13:40:00,25.97,26.07,25.97,26.07,32850.0,15.5719,15.6319,15.5719,15.6319,32850.0
2011-10-14 13:50:00,26.07,26.16,26.05,26.13,57450.0,15.6319,15.6859,15.6199,15.6679,57450.0
2011-10-14 14:00:00,26.14,26.17,26.09,26.11,60750.0,15.6739,15.6919,15.6439,15.6559,60750.0
2011-10-14 14:10:00,26.11,26.19,26.09,26.19,46950.0,15.6559,15.7039,15.6439,15.7039,46950.0
2011-10-14 14:20:00,26.18,26.19,26.15,26.19,46500.0,15.6979,15.7039,15.6799,15.7039,46500.0
2011-10-14 14:30:00,26.19,26.19,26.07,26.13,119550.0,15.7039,15.7039,15.6319,15.6679,119550.0
2011-10-14 14:40:00,26.13,26.23,26.12,26.22,48750.0,15.6679,15.7278,15.6619,15.7219,48750.0
2011-10-14 14:50:00,26.21,26.36,26.21,26.34,84750.0,15.7159,15.8058,15.7159,15.7938,84750.0
2011-10-14 15:00:00,26.35,26.37,26.31,26.31,136950.0,15.7998,15.8118,15.7758,15.7758,136950.0
2011-10-14 15:10:00,26.31,26.36,26.25,26.35,68100.0,15.7758,15.8058,15.7398,15.7998,68100.0
2011-10-14 15:20:00,26.36,26.42,26.35,26.41,91200.0,15.8058,15.8418,15.7998,15.8358,91200.0
2011-10-14 15:30:00,26.4,26.57,26.39,26.49,246750.0,15.8298,15.9317,15.8238,15.8837,246750.0
2011-10-14 15:40:00,26.49,26.55,26.39,26.42,279450.0,15.8837,15.9197,15.8238,15.8418,279450.0
2011-10-14 15:50:00,26.43,26.56,26.4,26.56,462450.0,15.8478,15.9257,15.8298,15.9257,462450.0
2011-10-17 09:30:00,26.57,26.57,26.21,26.35,95100.0,15.9317,15.9317,15.7159,15.7998,95100.0
2011-10-17 09:40:00,26.35,26.39,26.29,26.33,48300.0,15.7998,15.8238,15.7638,15.7878,48300.0
2011-10-17 09:50:00,26.33,26.4,26.11,26.13,96450.0,15.7878,15.8298,15.6559,15.6679,96450.0
2011-10-17 10:00:00,26.13,26.17,25.98,26.13,169350.0,15.6679,15.6919,15.5779,15.6679,169350.0
2011-10-17 10:10:00,26.13,26.17,26.01,26.06,104700.0,15.6679,15.6919,15.5959,15.6259,104700.0
2011-10-17 10:20:00,26.05,26.08,26.0,26.01,74700.0,15.6199,15.6379,15.5899,15.5959,74700.0
2011-10-17 10:30:00,26.01,26.03,25.91,25.91,103200.0,15.5959,15.6079,15.536,15.536,103200.0
2011-10-17 10:40:00,25.91,25.99,25.82,25.87,267150.0,15.536,15.5839,15.482,15.512,267150.0
2011-10-17 10:50:00,25.87,25.9,25.75,25.87,218850.0,15.512,15.53,15.44,15.512,218850.0
2011-10-17 11:00:00,25.87,25.9,25.84,25.89,81900.0,15.512,15.53,15.494,15.524,81900.0
2011-10-17 11:10:00,25.9,25.91,25.85,25.87,38400.0,15.53,15.536,15.5,15.512,38400.0
2011-10-17 11:20:00,25.87,25.97,25.87,25.91,78600.0,15.512,15.5719,15.512,15.536,78600.0
2011-10-17 11:30:00,25.91,25.97,25.87,25.95,79950.0,15.536,15.5719,15.512,15.56,79950.0
2011-10-17 11:40:00,25.95,26.01,25.88,25.89,67650.0,15.56,15.5959,15.518,15.524,67650.0
2011-10-17 11:50:00,25.89,25.93,25.82,25.85,81000.0,15.524,15.548,15.482,15.5,81000.0
2011-10-17 12:00:00,25.84,25.84,25.73,25.79,117150.0,15.494,15.494,15.428,15.464,117150.0
2011-10-17 12:10:00,25.79,25.79,25.72,25.78,64800.0,15.464,15.464,15.422,15.458,64800.0
2011-10-17 12:20:00,25.79,25.79,25.75,25.77,76950.0,15.464,15.464,15.44,15.452,76950.0
2011-10-17 12:30:00,25.77,25.79,25.75,25.75,49650.0,15.452,15.464,15.44,15.44,49650.0
2011-10-17 12:40:00,25.76,25.81,25.71,25.73,112500.0,15.446,15.476,15.416,15.428,112500.0
2011-10-17 12:50:00,25.73,25.78,25.69,25.71,30150.0,15.428,15.458,15.4041,15.416,30150.0
2011-10-17 13:00:00,25.7,25.73,25.68,25.71,59700.0,15.4101,15.428,15.3981,15.416,59700.0
2011-10-17 13:10:00,25.73,25.79,25.71,25.79,34050.0,15.428,15.464,15.416,15.464,34050.0
2011-10-17 13:20:00,25.81,25.83,25.76,25.77,31350.0,15.476,15.488,15.446,15.452,31350.0
2011-10-17 13:30:00,25.77,25.77,25.63,25.67,53550.0,15.452,15.452,15.3681,15.3921,53550.0
2011-10-17 13:40:00,25.68,25.74,25.66,25.7,134700.0,15.3981,15.434,15.3861,15.4101,134700.0
2011-10-17 13:50:00,25.7,25.84,25.69,25.81,100800.0,15.4101,15.494,15.4041,15.476,100800.0
2011-10-17 14:00:00,25.81,25.81,25.67,25.69,81000.0,15.476,15.476,15.3921,15.4041,81000.0
2011-10-17 14:10:00,25.68,25.75,25.68,25.7,41550.0,15.3981,15.44,15.3981,15.4101,41550.0
2011-10-17 14:20:00,25.71,25.76,25.69,25.76,44250.0,15.416,15.446,15.4041,15.446,44250.0
2011-10-17 14:30:00,25.75,25.75,25.64,25.65,44100.0,15.44,15.44,15.3741,15.3801,44100.0
2011-10-17 14:40:00,25.65,25.69,25.63,25.66,66750.0,15.3801,15.4041,15.3681,15.3861,66750.0
2011-10-17 14:50:00,25.67,25.78,25.65,25.77,63600.0,15.3921,15.458,15.3801,15.452,63600.0
2011-10-17 15:00:00,25.76,25.88,25.75,25.8,123900.0,15.446,15.518,15.44,15.47,123900.0
2011-10-17 15:10:00,25.8,25.89,25.79,25.83,77700.0,15.47,15.524,15.464,15.488,77700.0
2011-10-17 15:20:00,25.83,25.86,25.79,25.84,101100.0,15.488,15.506,15.464,15.494,101100.0
2011-10-17 15:30:00,25.83,25.88,25.71,25.72,180600.0,15.488,15.518,15.416,15.422,180600.0
2011-10-17 15:40:00,25.72,25.9,25.71,25.81,271650.0,15.422,15.53,15.416,15.476,271650.0
2011-10-17 15:50:00,25.81,25.85,25.69,25.78,359850.0,15.476,15.5,15.4041,15.458,359850.0
2011-10-18 09:30:00,25.88,26.14,25.59,26.09,84600.0,15.518,15.6739,15.3441,15.6439,84600.0
2011-10-18 09:40:00,26.09,26.13,25.78,25.78,147900.0,15.6439,15.6679,15.458,15.458,147900.0
2011-10-18 09:50:00,25.75,25.77,25.52,25.63,83400.0,15.44,15.452,15.3021,15.3681,83400.0
2011-10-18 10:00:00,25.63,25.76,25.56,25.73,56550.0,15.3681,15.446,15.3261,15.428,56550.0
2011-10-18 10:10:00,25.74,25.86,25.65,25.65,125250.0,15.434,15.506,15.3801,15.3801,125250.0
2011-10-18 10:20:00,25.67,26.09,25.67,26.09,90750.0,15.3921,15.6439,15.3921,15.6439,90750.0
2011-10-18 10:30:00,26.1,26.13,26.01,26.02,90150.0,15.6499,15.6679,15.5959,15.6019,90150.0
2011-10-18 10:40:00,26.01,26.22,26.01,26.21,67050.0,15.5959,15.7219,15.5959,15.7159,67050.0
2011-10-18 10:50:00,26.22,26.31,26.22,26.25,104400.0,15.7219,15.7758,15.7219,15.7398,104400.0
2011-10-18 11:00:00,26.23,26.24,26.14,26.19,66150.0,15.7278,15.7338,15.6739,15.7039,66150.0
2011-10-18 11:10:00,26.17,26.21,26.1,26.13,43500.0,15.6919,15.7159,15.6499,15.6679,43500.0
2011-10-18 11:20:00,26.15,26.17,26.01,26.05,28200.0,15.6799,15.6919,15.5959,15.6199,28200.0
2011-10-18 11:30:00,26.05,26.33,26.05,26.32,86850.0,15.6199,15.7878,15.6199,15.7818,86850.0
2011-10-18 11:40:00,26.31,26.37,26.27,26.34,67800.0,15.7758,15.8118,15.7518,15.7938,67800.0
2011-10-18 11:50:00,26.35,26.42,26.3,26.33,69150.0,15.7998,15.8418,15.7698,15.7878,69150.0
2011-10-18 12:00:00,26.33,26.37,26.32,26.35,31650.0,15.7878,15.8118,15.7818,15.7998,31650.0
2011-10-18 12:10:00,26.35,26.35,26.21,26.22,84600.0,15.7998,15.7998,15.7159,15.7219,84600.0
2011-10-18 12:20:00,26.21,26.23,26.17,26.19,42750.0,15.7159,15.7278,15.6919,15.7039,42750.0
2011-10-18 12:30:00,26.19,26.33,26.14,26.3,50400.0,15.7039,15.7878,15.6739,15.7698,50400.0
2011-10-18 12:40:00,26.31,26.47,26.3,26.42,223950.0,15.7758,15.8718,15.7698,15.8418,223950.0
2011-10-18 12:50:00,26.41,26.48,26.4,26.47,109350.0,15.8358,15.8778,15.8298,15.8718,109350.0
2011-10-18 13:00:00,26.46,26.47,26.37,26.37,59700.0,15.8658,15.8718,15.8118,15.8118,59700.0
2011-10-18 13:10:00,26.36,26.36,26.21,26.21,41550.0,15.8058,15.8058,15.7159,15.7159,41550.0
2011-10-18 13:20:00,26.21,26.23,26.13,26.23,64350.0,15.7159,15.7278,15.6679,15.7278,64350.0
2011-10-18 13:30:00,26.23,26.25,26.19,26.24,41850.0,15.7278,15.7398,15.7039,15.7338,41850.0
2011-10-18 13:40:00,26.24,26.24,26.15,26.19,28200.0,15.7338,15.7338,15.6799,15.7039,28200.0
2011-10-18 13:50:00,26.19,26.33,26.19,26.27,43350.0,15.7039,15.7878,15.7039,15.7518,43350.0
2011-10-18 14:00:00,26.27,26.29,26.22,26.27,41700.0,15.7518,15.7638,15.7219,15.7518,41700.0
2011-10-18 14:10:00,26.26,26.35,26.25,26.27,42750.0,15.7458,15.7998,15.7398,15.7518,42750.0
2011-10-18 14:20:00,26.27,26.31,26.25,26.25,48900.0,15.7518,15.7758,15.7398,15.7398,48900.0
2011-10-18 14:30:00,26.25,26.32,26.19,26.19,57750.0,15.7398,15.7818,15.7039,15.7039,57750.0
2011-10-18 14:40:00,26.19,26.23,26.15,26.21,54750.0,15.7039,15.7278,15.6799,15.7159,54750.0
2011-10-18 14:50:00,26.21,26.27,26.19,26.25,73650.0,15.7159,15.7518,15.7039,15.7398,73650.0
2011-10-18 15:00:00,26.27,26.65,26.27,26.58,179250.0,15.7518,15.9797,15.7518,15.9377,179250.0
2011-10-18 15:10:00,26.58,26.81,26.57,26.57,279600.0,15.9377,16.0756,15.9317,15.9317,279600.0
2011-10-18 15:20:00,26.57,26.72,26.57,26.61,434550.0,15.9317,16.0217,15.9317,15.9557,434550.0
2011-10-18 15:30:00,26.61,26.77,26.59,26.67,770550.0,15.9557,16.0516,15.9437,15.9917,770550.0
2011-10-18 15:40:00,26.67,26.85,26.63,26.83,582600.0,15.9917,16.0996,15.9677,16.0876,582600.0
2011-10-18 15:50:00,26.84,27.01,26.81,26.91,1402200.0,16.0936,16.1955,16.0756,16.1356,1402200.0
2011-10-19 09:30:00,26.8,26.96,26.79,26.9,125700.0,16.0696,16.1656,16.0636,16.1296,125700.0
2011-10-19 09:40:00,26.9,27.0,26.63,26.65,142500.0,16.1296,16.1896,15.9677,15.9797,142500.0
2011-10-19 09:50:00,26.65,26.69,26.51,26.64,104700.0,15.9797,16.0037,15.8957,15.9737,104700.0
2011-10-19 10:00:00,26.65,26.73,26.51,26.66,144450.0,15.9797,16.0277,15.8957,15.9857,144450.0
2011-10-19 10:10:00,26.66,26.84,26.66,26.82,43500.0,15.9857,16.0936,15.9857,16.0816,43500.0
2011-10-19 10:20:00,26.82,26.99,26.77,26.95,64050.0,16.0816,16.1836,16.0516,16.1596,64050.0
2011-10-19 10:30:00,26.96,26.97,26.89,26.91,56250.0,16.1656,16.1716,16.1236,16.1356,56250.0
2011-10-19 10:40:00,26.92,27.02,26.91,27.02,61200.0,16.1416,16.2015,16.1356,16.2015,61200.0
2011-10-19 10:50:00,27.02,27.05,26.95,26.95,72600.0,16.2015,16.2195,16.1596,16.1596,72600.0
2011-10-19 11:00:00,26.93,26.93,26.83,26.87,44850.0,16.1476,16.1476,16.0876,16.1116,44850.0
2011-10-19 11:10:00,26.86,26.89,26.77,26.78,41700.0,16.1056,16.1236,16.0516,16.0576,41700.0
2011-10-19 11:20:00,26.77,26.89,26.75,26.87,42300.0,16.0516,16.1236,16.0396,16.1116,42300.0
2011-10-19 11:30:00,26.88,26.95,26.88,26.93,42150.0,16.1176,16.1596,16.1176,16.1476,42150.0
2011-10-19 11:40:00,26.94,26.97,26.91,26.92,29100.0,16.1536,16.1716,16.1356,16.1416,29100.0
2011-10-19 11:50:00,26.92,26.93,26.83,26.85,32850.0,16.1416,16.1476,16.0876,16.0996,32850.0
2011-10-19 12:00:00,26.85,26.9,26.83,26.85,40350.0,16.0996,16.1296,16.0876,16.0996,40350.0
2011-10-19 12:10:00,26.85,26.91,26.83,26.91,37050.0,16.0996,16.1356,16.0876,16.1356,37050.0
2011-10-19 12:20:00,26.91,27.01,26.9,27.01,53400.0,16.1356,16.1955,16.1296,16.1955,53400.0
2011-10-19 12:30:00,27.01,27.03,26.93,27.01,56550.0,16.1955,16.2075,16.1476,16.1955,56550.0
2011-10-19 12:40:00,27.01,27.07,26.98,27.04,60450.0,16.1955,16.2315,16.1776,16.2135,60450.0
2011-10-19 12:50:00,27.05,27.08,27.03,27.03,38400.0,16.2195,16.2375,16.2075,16.2075,38400.0
2011-10-19 13:00:00,27.02,27.15,27.0,27.14,69600.0,16.2015,16.2795,16.1896,16.2735,69600.0
2011-10-19 13:10:00,27.14,27.15,27.03,27.03,51000.0,16.2735,16.2795,16.2075,16.2075,51000.0
2011-10-19 13:20:00,27.04,27.06,26.99,26.99,38100.0,16.2135,16.2255,16.1836,16.1836,38100.0
2011-10-19 13:30:00,26.99,27.0,26.9,26.91,32400.0,16.1836,16.1896,16.1296,16.1356,32400.0
2011-10-19 13:40:00,26.89,26.93,26.85,26.88,43200.0,16.1236,16.1476,16.0996,16.1176,43200.0
2011-10-19 13:50:00,26.88,26.99,26.85,26.99,45900.0,16.1176,16.1836,16.0996,16.1836,45900.0
2011-10-19 14:00:00,26.99,26.99,26.75,26.76,122250.0,16.1836,16.1836,16.0396,16.0456,122250.0
2011-10-19 14:10:00,26.75,26.81,26.69,26.77,121200.0,16.0396,16.0756,16.0037,16.0516,121200.0
2011-10-19 14:20:00,26.77,26.79,26.66,26.67,113100.0,16.0516,16.0636,15.9857,15.9917,113100.0
2011-10-19 14:30:00,26.67,26.71,26.62,26.7,115500.0,15.9917,16.0157,15.9617,16.0097,115500.0
2011-10-19 14:40:00,26.7,26.89,26.65,26.83,103350.0,16.0097,16.1236,15.9797,16.0876,103350.0
2011-10-19 14:50:00,26.83,26.84,26.7,26.73,120750.0,16.0876,16.0936,16.0097,16.0277,120750.0
2011-10-19 15:00:00,26.72,26.75,26.57,26.67,192300.0,16.0217,16.0396,15.9317,15.9917,192300.0
2011-10-19 15:10:00,26.67,26.77,26.61,26.73,204450.0,15.9917,16.0516,15.9557,16.0277,204450.0
2011-10-19 15:20:00,26.73,26.77,26.64,26.65,137700.0,16.0277,16.0516,15.9737,15.9797,137700.0
2011-10-19 15:30:00,26.65,26.77,26.63,26.65,157050.0,15.9797,16.0516,15.9677,15.9797,157050.0
2011-10-19 15:40:00,26.65,26.75,26.54,26.71,295950.0,15.9797,16.0396,15.9137,16.0157,295950.0
2011-10-19 15:50:00,26.71,26.74,26.63,26.73,418950.0,16.0157,16.0337,15.9677,16.0277,418950.0
2011-10-20 09:30:00,26.85,26.97,26.61,26.7,158850.0,16.0996,16.1716,15.9557,16.0097,158850.0
2011-10-20 09:40:00,26.69,26.96,26.65,26.77,160050.0,16.0037,16.1656,15.9797,16.0516,160050.0
2011-10-20 09:50:00,26.78,26.86,26.73,26.76,131700.0,16.0576,16.1056,16.0277,16.0456,131700.0
2011-10-20 10:00:00,26.78,26.97,26.65,26.69,328500.0,16.0576,16.1716,15.9797,16.0037,328500.0
2011-10-20 10:10:00,26.69,26.89,26.69,26.81,232050.0,16.0037,16.1236,16.0037,16.0756,232050.0
2011-10-20 10:20:00,26.8,26.87,26.67,26.7,141300.0,16.0696,16.1116,15.9917,16.0097,141300.0
2011-10-20 10:30:00,26.71,26.75,26.63,26.7,100650.0,16.0157,16.0396,15.9677,16.0097,100650.0
2011-10-20 10:40:00,26.71,26.72,26.41,26.41,226350.0,16.0157,16.0217,15.8358,15.8358,226350.0
2011-10-20 10:50:00,26.39,26.39,26.15,26.15,259950.0,15.8238,15.8238,15.6799,15.6799,259950.0
2011-10-20 11:00:00,26.14,26.15,25.9,26.09,358650.0,15.6739,15.6799,15.53,15.6439,358650.0
2011-10-20 11:10:00,26.1,26.18,26.06,26.17,111900.0,15.6499,15.6979,15.6259,15.6919,111900.0
2011-10-20 11:20:00,26.17,26.27,26.15,26.25,98250.0,15.6919,15.7518,15.6799,15.7398,98250.0
2011-10-20 11:30:00,26.26,26.42,26.17,26.33,189900.0,15.7458,15.8418,15.6919,15.7878,189900.0
2011-10-20 11:40:00,26.32,26.39,26.29,26.32,75300.0,15.7818,15.8238,15.7638,15.7818,75300.0
2011-10-20 11:50:00,26.32,26.32,26.13,26.19,48600.0,15.7818,15.7818,15.6679,15.7039,48600.0
2011-10-20 12:00:00,26.2,26.22,26.07,26.07,48300.0,15.7099,15.7219,15.6319,15.6319,48300.0
2011-10-20 12:10:00,26.09,26.14,26.04,26.09,109350.0,15.6439,15.6739,15.6139,15.6439,109350.0
2011-10-20 12:20:00,26.09,26.18,26.08,26.18,38850.0,15.6439,15.6979,15.6379,15.6979,38850.0
2011-10-20 12:30:00,26.17,26.28,26.17,26.28,41400.0,15.6919,15.7578,15.6919,15.7578,41400.0
2011-10-20 12:40:00,26.25,26.29,26.19,26.2,51750.0,15.7398,15.7638,15.7039,15.7099,51750.0
2011-10-20 12:50:00,26.2,26.37,26.18,26.36,65100.0,15.7099,15.8118,15.6979,15.8058,65100.0
2011-10-20 13:00:00,26.36,26.43,26.31,26.4,70050.0,15.8058,15.8478,15.7758,15.8298,70050.0
2011-10-20 13:10:00,26.4,26.61,26.39,26.59,66450.0,15.8298,15.9557,15.8238,15.9437,66450.0
2011-10-20 13:20:00,26.61,26.77,26.61,26.67,84150.0,15.9557,16.0516,15.9557,15.9917,84150.0
2011-10-20 13:30:00,26.67,26.77,26.6,26.61,37350.0,15.9917,16.0516,15.9497,15.9557,37350.0
2011-10-20 13:40:00,26.61,26.68,26.5,26.63,105150.0,15.9557,15.9977,15.8897,15.9677,105150.0
2011-10-20 13:50:00,26.65,26.71,26.56,26.57,110250.0,15.9797,16.0157,15.9257,15.9317,110250.0
2011-10-20 14:00:00,26.57,26.65,26.5,26.52,83400.0,15.9317,15.9797,15.8897,15.9017,83400.0
2011-10-20 14:10:00,26.52,26.56,26.47,26.54,62250.0,15.9017,15.9257,15.8718,15.9137,62250.0
2011-10-20 14:20:00,26.53,26.65,26.53,26.62,43800.0,15.9077,15.9797,15.9077,15.9617,43800.0
2011-10-20 14:30:00,26.63,26.8,26.59,26.79,98550.0,15.9677,16.0696,15.9437,16.0636,98550.0
2011-10-20 14:40:00,26.79,26.8,26.67,26.69,93450.0,16.0636,16.0696,15.9917,16.0037,93450.0
2011-10-20 14:50:00,26.71,26.83,26.7,26.72,96150.0,16.0157,16.0876,16.0097,16.0217,96150.0
2011-10-20 15:00:00,26.72,26.75,26.65,26.69,92250.0,16.0217,16.0396,15.9797,16.0037,92250.0
2011-10-20 15:10:00,26.69,26.73,26.64,26.73,100800.0,16.0037,16.0277,15.9737,16.0277,100800.0
2011-10-20 15:20:00,26.73,26.74,26.57,26.63,145350.0,16.0277,16.0337,15.9317,15.9677,145350.0
2011-10-20 15:30:00,26.62,26.68,26.56,26.58,162150.0,15.9617,15.9977,15.9257,15.9377,162150.0
2011-10-20 15:40:00,26.59,26.73,26.59,26.69,332850.0,15.9437,16.0277,15.9437,16.0037,332850.0
2011-10-20 15:50:00,26.69,26.71,26.63,26.67,428100.0,16.0037,16.0157,15.9677,15.9917,428100.0
2011-10-21 09:30:00,27.09,27.2,27.0,27.01,682800.0,16.2435,16.3095,16.1896,16.1955,682800.0
2011-10-21 09:40:00,27.01,27.13,26.92,26.93,153300.0,16.1955,16.2675,16.1416,16.1476,153300.0
2011-10-21 09:50:00,26.93,26.93,26.88,26.93,193050.0,16.1476,16.1476,16.1176,16.1476,193050.0
2011-10-21 10:00:00,26.93,27.03,26.93,27.01,119400.0,16.1476,16.2075,16.1476,16.1955,119400.0
2011-10-21 10:10:00,27.02,27.37,27.02,27.37,216900.0,16.2015,16.4114,16.2015,16.4114,216900.0
2011-10-21 10:20:00,27.38,27.46,27.36,27.43,147750.0,16.4174,16.4654,16.4054,16.4474,147750.0
2011-10-21 10:30:00,27.43,27.46,27.37,27.37,213450.0,16.4474,16.4654,16.4114,16.4114,213450.0
2011-10-21 10:40:00,27.39,27.39,27.21,27.29,120150.0,16.4234,16.4234,16.3155,16.3634,120150.0
2011-10-21 10:50:00,27.3,27.31,27.23,27.29,63300.0,16.3694,16.3754,16.3275,16.3634,63300.0
2011-10-21 11:00:00,27.29,27.33,27.23,27.23,78900.0,16.3634,16.3874,16.3275,16.3275,78900.0
2011-10-21 11:10:00,27.24,27.34,27.24,27.31,66450.0,16.3335,16.3934,16.3335,16.3754,66450.0
2011-10-21 11:20:00,27.31,27.37,27.29,27.31,52800.0,16.3754,16.4114,16.3634,16.3754,52800.0
2011-10-21 11:30:00,27.32,27.33,27.23,27.23,54750.0,16.3814,16.3874,16.3275,16.3275,54750.0
2011-10-21 11:40:00,27.23,27.39,27.21,27.34,64050.0,16.3275,16.4234,16.3155,16.3934,64050.0
2011-10-21 11:50:00,27.34,27.41,27.33,27.34,42150.0,16.3934,16.4354,16.3874,16.3934,42150.0
2011-10-21 12:00:00,27.34,27.37,27.33,27.34,40650.0,16.3934,16.4114,16.3874,16.3934,40650.0
2011-10-21 12:10:00,27.35,27.39,27.34,27.34,52650.0,16.3994,16.4234,16.3934,16.3934,52650.0
2011-10-21 12:20:00,27.34,27.35,27.31,27.32,41550.0,16.3934,16.3994,16.3754,16.3814,41550.0
2011-10-21 12:30:00,27.33,27.34,27.25,27.3,85650.0,16.3874,16.3934,16.3395,16.3694,85650.0
2011-10-21 12:40:00,27.3,27.32,27.25,27.28,39600.0,16.3694,16.3814,16.3395,16.3574,39600.0
2011-10-21 12:50:00,27.27,27.28,27.09,27.1,96600.0,16.3514,16.3574,16.2435,16.2495,96600.0
2011-10-21 13:00:00,27.09,27.09,26.89,26.91,182700.0,16.2435,16.2435,16.1236,16.1356,182700.0
2011-10-21 13:10:00,26.9,26.91,26.81,26.89,191850.0,16.1296,16.1356,16.0756,16.1236,191850.0
2011-10-21 13:20:00,26.89,26.97,26.85,26.85,128550.0,16.1236,16.1716,16.0996,16.0996,128550.0
2011-10-21 13:30:00,26.85,26.95,26.79,26.93,63000.0,16.0996,16.1596,16.0636,16.1476,63000.0
2011-10-21 13:40:00,26.93,26.95,26.86,26.9,68400.0,16.1476,16.1596,16.1056,16.1296,68400.0
2011-10-21 13:50:00,26.9,26.93,26.87,26.87,56850.0,16.1296,16.1476,16.1116,16.1116,56850.0
2011-10-21 14:00:00,26.87,27.04,26.86,27.03,124800.0,16.1116,16.2135,16.1056,16.2075,124800.0
2011-10-21 14:10:00,27.02,27.06,26.99,27.0,64200.0,16.2015,16.2255,16.1836,16.1896,64200.0
2011-10-21 14:20:00,27.0,27.07,27.0,27.04,50100.0,16.1896,16.2315,16.1896,16.2135,50100.0
2011-10-21 14:30:00,27.04,27.06,26.97,27.01,68850.0,16.2135,16.2255,16.1716,16.1955,68850.0
2011-10-21 14:40:00,27.01,27.13,27.01,27.07,97800.0,16.1955,16.2675,16.1955,16.2315,97800.0
2011-10-21 14:50:00,27.08,27.17,27.07,27.17,82950.0,16.2375,16.2915,16.2315,16.2915,82950.0
2011-10-21 15:00:00,27.17,27.23,27.17,27.19,72000.0,16.2915,16.3275,16.2915,16.3035,72000.0
2011-10-21 15:10:00,27.18,27.19,27.13,27.15,111000.0,16.2975,16.3035,16.2675,16.2795,111000.0
2011-10-21 15:20:00,27.15,27.27,27.15,27.21,160950.0,16.2795,16.3514,16.2795,16.3155,160950.0
2011-10-21 15:30:00,27.21,27.27,27.15,27.15,165600.0,16.3155,16.3514,16.2795,16.2795,165600.0
2011-10-21 15:40:00,27.15,27.16,27.06,27.13,265050.0,16.2795,16.2855,16.2255,16.2675,265050.0
2011-10-21 15:50:00,27.13,27.18,27.12,27.17,915900.0,16.2675,16.2975,16.2615,16.2915,915900.0
2011-10-24 09:30:00,27.36,27.61,27.19,27.55,163950.0,16.4054,16.5553,16.3035,16.5193,163950.0
2011-10-24 09:40:00,27.55,27.67,27.53,27.67,155850.0,16.5193,16.5913,16.5073,16.5913,155850.0
2011-10-24 09:50:00,27.67,27.71,27.58,27.65,294300.0,16.5913,16.6153,16.5373,16.5793,294300.0
2011-10-24 10:00:00,27.65,27.72,27.55,27.71,122400.0,16.5793,16.6213,16.5193,16.6153,122400.0
2011-10-24 10:10:00,27.72,28.01,27.72,28.01,233700.0,16.6213,16.7952,16.6213,16.7952,233700.0
2011-10-24 10:20:00,28.0,28.02,27.91,27.99,167100.0,16.7892,16.8012,16.7352,16.7832,167100.0
2011-10-24 10:30:00,28.0,28.05,27.95,27.97,141150.0,16.7892,16.8191,16.7592,16.7712,141150.0
2011-10-24 10:40:00,27.99,28.05,27.94,27.99,170100.0,16.7832,16.8191,16.7532,16.7832,170100.0
2011-10-24 10:50:00,27.99,28.02,27.95,27.97,116700.0,16.7832,16.8012,16.7592,16.7712,116700.0
2011-10-24 11:00:00,27.97,28.18,27.97,28.18,156150.0,16.7712,16.8971,16.7712,16.8971,156150.0
2011-10-24 11:10:00,28.18,28.28,28.16,28.26,108150.0,16.8971,16.9571,16.8851,16.9451,108150.0
2011-10-24 11:20:00,28.27,28.33,28.27,28.28,106950.0,16.9511,16.987,16.9511,16.9571,106950.0
2011-10-24 11:30:00,28.28,28.3,28.24,28.27,103950.0,16.9571,16.969,16.9331,16.9511,103950.0
2011-10-24 11:40:00,28.27,28.39,28.21,28.35,143700.0,16.9511,17.023,16.9151,16.999,143700.0
2011-10-24 11:50:00,28.35,28.36,28.23,28.27,60000.0,16.999,17.005,16.9271,16.9511,60000.0
2011-10-24 12:00:00,28.27,28.31,28.25,28.28,64200.0,16.9511,16.975,16.9391,16.9571,64200.0
2011-10-24 12:10:00,28.29,28.36,28.29,28.34,79350.0,16.9631,17.005,16.9631,16.993,79350.0
2011-10-24 12:20:00,28.34,28.37,28.31,28.33,157350.0,16.993,17.011,16.975,16.987,157350.0
2011-10-24 12:30:00,28.32,28.33,28.14,28.19,164100.0,16.981,16.987,16.8731,16.9031,164100.0
2011-10-24 12:40:00,28.21,28.23,28.18,28.18,109650.0,16.9151,16.9271,16.8971,16.8971,109650.0
2011-10-24 12:50:00,28.17,28.17,28.09,28.14,112200.0,16.8911,16.8911,16.8431,16.8731,112200.0
2011-10-24 13:00:00,28.15,28.18,28.09,28.15,114600.0,16.8791,16.8971,16.8431,16.8791,114600.0
2011-10-24 13:10:00,28.15,28.26,28.15,28.26,84900.0,16.8791,16.9451,16.8791,16.9451,84900.0
2011-10-24 13:20:00,28.26,28.3,28.23,28.27,34350.0,16.9451,16.969,16.9271,16.9511,34350.0
2011-10-24 13:30:00,28.27,28.33,28.25,28.32,158400.0,16.9511,16.987,16.9391,16.981,158400.0
2011-10-24 13:40:00,28.31,28.45,28.31,28.43,174600.0,16.975,17.059,16.975,17.047,174600.0
2011-10-24 13:50:00,28.43,28.43,28.29,28.29,114000.0,17.047,17.047,16.9631,16.9631,114000.0
2011-10-24 14:00:00,28.29,28.35,28.29,28.32,136200.0,16.9631,16.999,16.9631,16.981,136200.0
2011-10-24 14:10:00,28.32,28.33,28.21,28.22,107250.0,16.981,16.987,16.9151,16.9211,107250.0
2011-10-24 14:20:00,28.21,28.25,28.21,28.24,68250.0,16.9151,16.9391,16.9151,16.9331,68250.0
2011-10-24 14:30:00,28.25,28.29,28.21,28.29,271650.0,16.9391,16.9631,16.9151,16.9631,271650.0
2011-10-24 14:40:00,28.29,28.31,28.18,28.2,171000.0,16.9631,16.975,16.8971,16.9091,171000.0
2011-10-24 14:50:00,28.21,28.27,28.18,28.27,130950.0,16.9151,16.9511,16.8971,16.9511,130950.0
2011-10-24 15:00:00,28.27,28.33,28.25,28.27,187050.0,16.9511,16.987,16.9391,16.9511,187050.0
2011-10-24 15:10:00,28.28,28.3,28.18,28.27,271350.0,16.9571,16.969,16.8971,16.9511,271350.0
2011-10-24 15:20:00,28.28,28.32,28.23,28.27,292200.0,16.9571,16.981,16.9271,16.9511,292200.0
2011-10-24 15:30:00,28.27,28.31,28.22,28.25,315450.0,16.9511,16.975,16.9211,16.9391,315450.0
2011-10-24 15:40:00,28.25,28.29,28.22,28.26,341700.0,16.9391,16.9631,16.9211,16.9451,341700.0
2011-10-24 15:50:00,28.26,28.31,28.23,28.25,669150.0,16.9451,16.975,16.9271,16.9391,669150.0
2011-10-25 09:30:00,28.9,28.93,27.13,27.42,687900.0,17.3288,17.3468,16.2675,16.4414,687900.0
2011-10-25 09:40:00,27.45,28.23,27.43,28.2,420750.0,16.4594,16.9271,16.4474,16.9091,420750.0
2011-10-25 09:50:00,28.23,28.43,28.11,28.34,466200.0,16.9271,17.047,16.8551,16.993,466200.0
2011-10-25 10:00:00,28.34,28.41,28.01,28.1,541200.0,16.993,17.035,16.7952,16.8491,541200.0
2011-10-25 10:10:00,28.07,28.16,27.88,28.12,277950.0,16.8311,16.8851,16.7172,16.8611,277950.0
2011-10-25 10:20:00,28.11,28.34,28.04,28.22,210600.0,16.8551,16.993,16.8131,16.9211,210600.0
2011-10-25 10:30:00,28.21,28.26,28.13,28.23,144150.0,16.9151,16.9451,16.8671,16.9271,144150.0
2011-10-25 10:40:00,28.25,28.25,28.04,28.07,180900.0,16.9391,16.9391,16.8131,16.8311,180900.0
2011-10-25 10:50:00,28.07,28.07,27.71,27.79,390900.0,16.8311,16.8311,16.6153,16.6632,390900.0
2011-10-25 11:00:00,27.78,27.92,27.7,27.75,226800.0,16.6572,16.7412,16.6093,16.6393,226800.0
2011-10-25 11:10:00,27.75,27.76,27.52,27.55,252600.0,16.6393,16.6453,16.5013,16.5193,252600.0
2011-10-25 11:20:00,27.54,27.71,27.51,27.67,169650.0,16.5133,16.6153,16.4954,16.5913,169650.0
2011-10-25 11:30:00,27.66,27.78,27.66,27.73,80100.0,16.5853,16.6572,16.5853,16.6273,80100.0
2011-10-25 11:40:00,27.73,27.87,27.73,27.84,123600.0,16.6273,16.7112,16.6273,16.6932,123600.0
2011-10-25 11:50:00,27.83,27.98,27.82,27.95,105600.0,16.6872,16.7772,16.6812,16.7592,105600.0
2011-10-25 12:00:00,27.95,28.19,27.9,28.15,244500.0,16.7592,16.9031,16.7292,16.8791,244500.0
2011-10-25 12:10:00,28.15,28.29,28.05,28.21,166350.0,16.8791,16.9631,16.8191,16.9151,166350.0
2011-10-25 12:20:00,28.24,28.39,28.17,28.38,97200.0,16.9331,17.023,16.8911,17.017,97200.0
2011-10-25 12:30:00,28.35,28.5,28.31,28.31,144750.0,16.999,17.089,16.975,16.975,144750.0
2011-10-25 12:40:00,28.3,28.35,28.22,28.23,79050.0,16.969,16.999,16.9211,16.9271,79050.0
2011-10-25 12:50:00,28.25,28.3,28.22,28.28,80700.0,16.9391,16.969,16.9211,16.9571,80700.0
2011-10-25 13:00:00,28.28,28.45,28.27,28.39,273600.0,16.9571,17.059,16.9511,17.023,273600.0
2011-10-25 13:10:00,28.38,28.43,28.35,28.42,94500.0,17.017,17.047,16.999,17.041,94500.0
2011-10-25 13:20:00,28.43,28.51,28.31,28.31,110250.0,17.047,17.095,16.975,16.975,110250.0
2011-10-25 13:30:00,28.3,28.32,28.16,28.16,159600.0,16.969,16.981,16.8851,16.8851,159600.0
2011-10-25 13:40:00,28.18,28.21,28.08,28.09,106050.0,16.8971,16.9151,16.8371,16.8431,106050.0
2011-10-25 13:50:00,28.08,28.31,28.08,28.3,129750.0,16.8371,16.975,16.8371,16.969,129750.0
2011-10-25 14:00:00,28.3,28.3,28.13,28.15,170250.0,16.969,16.969,16.8671,16.8791,170250.0
2011-10-25 14:10:00,28.15,28.15,27.98,28.05,96150.0,16.8791,16.8791,16.7772,16.8191,96150.0
2011-10-25 14:20:00,28.03,28.05,27.97,27.97,131700.0,16.8072,16.8191,16.7712,16.7712,131700.0
2011-10-25 14:30:00,27.97,27.97,27.86,27.87,159450.0,16.7712,16.7712,16.7052,16.7112,159450.0
2011-10-25 14:40:00,27.87,28.05,27.87,27.97,116850.0,16.7112,16.8191,16.7112,16.7712,116850.0
2011-10-25 14:50:00,27.97,28.01,27.9,28.01,131550.0,16.7712,16.7952,16.7292,16.7952,131550.0
2011-10-25 15:00:00,28.02,28.1,27.99,28.01,141750.0,16.8012,16.8491,16.7832,16.7952,141750.0
2011-10-25 15:10:00,28.01,28.01,27.89,27.89,115800.0,16.7952,16.7952,16.7232,16.7232,115800.0
2011-10-25 15:20:00,27.89,27.9,27.79,27.85,164550.0,16.7232,16.7292,16.6632,16.6992,164550.0
2011-10-25 15:30:00,27.85,27.9,27.79,27.81,242700.0,16.6992,16.7292,16.6632,16.6752,242700.0
2011-10-25 15:40:00,27.81,27.84,27.7,27.76,307350.0,16.6752,16.6932,16.6093,16.6453,307350.0
2011-10-25 15:50:00,27.76,27.76,27.6,27.67,609600.0,16.6453,16.6453,16.5493,16.5913,609600.0
2011-10-26 09:30:00,28.17,28.31,27.35,27.99,216450.0,16.8911,16.975,16.3994,16.7832,216450.0
2011-10-26 09:40:00,27.99,28.12,27.93,28.0,298800.0,16.7832,16.8611,16.7472,16.7892,298800.0
2011-10-26 09:50:00,28.0,28.15,27.99,28.13,169050.0,16.7892,16.8791,16.7832,16.8671,169050.0
2011-10-26 10:00:00,28.13,28.15,27.82,27.82,172500.0,16.8671,16.8791,16.6812,16.6812,172500.0
2011-10-26 10:10:00,27.83,27.83,27.61,27.65,189150.0,16.6872,16.6872,16.5553,16.5793,189150.0
2011-10-26 10:20:00,27.64,27.81,27.63,27.78,224400.0,16.5733,16.6752,16.5673,16.6572,224400.0
2011-10-26 10:30:00,27.77,27.88,27.69,27.85,127050.0,16.6513,16.7172,16.6033,16.6992,127050.0
2011-10-26 10:40:00,27.85,27.85,27.36,27.37,124500.0,16.6992,16.6992,16.4054,16.4114,124500.0
2011-10-26 10:50:00,27.35,27.39,27.16,27.31,242250.0,16.3994,16.4234,16.2855,16.3754,242250.0
2011-10-26 11:00:00,27.31,27.62,27.31,27.55,143850.0,16.3754,16.5613,16.3754,16.5193,143850.0
2011-10-26 11:10:00,27.55,27.62,27.51,27.6,75750.0,16.5193,16.5613,16.4954,16.5493,75750.0
2011-10-26 11:20:00,27.6,27.6,27.44,27.51,149700.0,16.5493,16.5493,16.4534,16.4954,149700.0
2011-10-26 11:30:00,27.51,27.56,27.43,27.44,121350.0,16.4954,16.5253,16.4474,16.4534,121350.0
2011-10-26 11:40:00,27.43,27.73,27.43,27.59,239850.0,16.4474,16.6273,16.4474,16.5433,239850.0
2011-10-26 11:50:00,27.59,27.59,27.49,27.49,118050.0,16.5433,16.5433,16.4834,16.4834,118050.0
2011-10-26 12:00:00,27.49,27.65,27.47,27.56,132750.0,16.4834,16.5793,16.4714,16.5253,132750.0
2011-10-26 12:10:00,27.56,27.57,27.47,27.55,71850.0,16.5253,16.5313,16.4714,16.5193,71850.0
2011-10-26 12:20:00,27.55,27.6,27.45,27.51,197700.0,16.5193,16.5493,16.4594,16.4954,197700.0
2011-10-26 12:30:00,27.51,27.51,27.41,27.44,103950.0,16.4954,16.4954,16.4354,16.4534,103950.0
2011-10-26 12:40:00,27.44,27.45,27.37,27.45,52950.0,16.4534,16.4594,16.4114,16.4594,52950.0
2011-10-26 12:50:00,27.45,27.46,27.28,27.29,76200.0,16.4594,16.4654,16.3574,16.3634,76200.0
2011-10-26 13:00:00,27.29,27.31,27.12,27.12,186750.0,16.3634,16.3754,16.2615,16.2615,186750.0
2011-10-26 13:10:00,27.12,27.23,27.11,27.23,111150.0,16.2615,16.3275,16.2555,16.3275,111150.0
2011-10-26 13:20:00,27.23,27.25,27.09,27.13,178950.0,16.3275,16.3395,16.2435,16.2675,178950.0
2011-10-26 13:30:00,27.13,27.47,27.13,27.47,200100.0,16.2675,16.4714,16.2675,16.4714,200100.0
2011-10-26 13:40:00,27.46,27.5,27.41,27.47,164700.0,16.4654,16.4894,16.4354,16.4714,164700.0
2011-10-26 13:50:00,27.47,27.49,27.37,27.43,184800.0,16.4714,16.4834,16.4114,16.4474,184800.0
2011-10-26 14:00:00,27.44,27.65,27.44,27.64,166950.0,16.4534,16.5793,16.4534,16.5733,166950.0
2011-10-26 14:10:00,27.64,27.65,27.41,27.41,96150.0,16.5733,16.5793,16.4354,16.4354,96150.0
2011-10-26 14:20:00,27.42,27.43,27.37,27.41,133500.0,16.4414,16.4474,16.4114,16.4354,133500.0
2011-10-26 14:30:00,27.41,27.67,27.39,27.67,153750.0,16.4354,16.5913,16.4234,16.5913,153750.0
2011-10-26 14:40:00,27.67,27.67,27.55,27.57,116400.0,16.5913,16.5913,16.5193,16.5313,116400.0
2011-10-26 14:50:00,27.57,27.58,27.49,27.53,116850.0,16.5313,16.5373,16.4834,16.5073,116850.0
2011-10-26 15:00:00,27.53,27.63,27.53,27.61,118650.0,16.5073,16.5673,16.5073,16.5553,118650.0
2011-10-26 15:10:00,27.61,27.7,27.59,27.59,142650.0,16.5553,16.6093,16.5433,16.5433,142650.0
2011-10-26 15:20:00,27.58,27.76,27.58,27.72,213900.0,16.5373,16.6453,16.5373,16.6213,213900.0
2011-10-26 15:30:00,27.73,27.87,27.67,27.81,359550.0,16.6273,16.7112,16.5913,16.6752,359550.0
2011-10-26 15:40:00,27.8,27.89,27.71,27.72,385350.0,16.6692,16.7232,16.6153,16.6213,385350.0
2011-10-26 15:50:00,27.72,27.74,27.61,27.67,575250.0,16.6213,16.6333,16.5553,16.5913,575250.0
2011-10-27 09:30:00,28.39,28.95,28.14,28.95,242400.0,17.023,17.3588,16.8731,17.3588,242400.0
2011-10-27 09:40:00,28.95,29.29,28.94,29.24,404550.0,17.3588,17.5627,17.3528,17.5327,404550.0
2011-10-27 09:50:00,29.25,29.27,29.01,29.18,389550.0,17.5387,17.5507,17.3948,17.4967,389550.0
2011-10-27 10:00:00,29.15,29.35,29.09,29.27,334800.0,17.4787,17.5986,17.4427,17.5507,334800.0
2011-10-27 10:10:00,29.27,29.53,29.27,29.46,210750.0,17.5507,17.7066,17.5507,17.6646,210750.0
2011-10-27 10:20:00,29.45,29.47,29.31,29.35,229500.0,17.6586,17.6706,17.5747,17.5986,229500.0
2011-10-27 10:30:00,29.35,29.35,29.15,29.2,145500.0,17.5986,17.5986,17.4787,17.5087,145500.0
2011-10-27 10:40:00,29.21,29.35,29.19,29.35,179850.0,17.5147,17.5986,17.5027,17.5986,179850.0
2011-10-27 10:50:00,29.34,29.46,29.32,29.39,145650.0,17.5926,17.6646,17.5807,17.6226,145650.0
2011-10-27 11:00:00,29.38,29.38,29.29,29.3,135300.0,17.6166,17.6166,17.5627,17.5687,135300.0
2011-10-27 11:10:00,29.3,29.33,29.25,29.29,152700.0,17.5687,17.5866,17.5387,17.5627,152700.0
2011-10-27 11:20:00,29.28,29.34,29.19,29.34,112200.0,17.5567,17.5926,17.5027,17.5926,112200.0
2011-10-27 11:30:00,29.35,29.4,29.29,29.37,181800.0,17.5986,17.6286,17.5627,17.6106,181800.0
2011-10-27 11:40:00,29.39,29.41,29.29,29.33,108750.0,17.6226,17.6346,17.5627,17.5866,108750.0
2011-10-27 11:50:00,29.34,29.43,29.29,29.43,162600.0,17.5926,17.6466,17.5627,17.6466,162600.0
2011-10-27 12:00:00,29.43,29.49,29.38,29.38,348000.0,17.6466,17.6826,17.6166,17.6166,348000.0
2011-10-27 12:10:00,29.39,29.41,29.37,29.41,129150.0,17.6226,17.6346,17.6106,17.6346,129150.0
2011-10-27 12:20:00,29.4,29.41,29.29,29.37,150450.0,17.6286,17.6346,17.5627,17.6106,150450.0
2011-10-27 12:30:00,29.38,29.41,29.31,29.33,89700.0,17.6166,17.6346,17.5747,17.5866,89700.0
2011-10-27 12:40:00,29.33,29.38,29.29,29.35,82650.0,17.5866,17.6166,17.5627,17.5986,82650.0
2011-10-27 12:50:00,29.35,29.35,29.2,29.21,87150.0,17.5986,17.5986,17.5087,17.5147,87150.0
2011-10-27 13:00:00,29.21,29.26,29.2,29.24,84750.0,17.5147,17.5447,17.5087,17.5327,84750.0
2011-10-27 13:10:00,29.25,29.35,29.24,29.27,200400.0,17.5387,17.5986,17.5327,17.5507,200400.0
2011-10-27 13:20:00,29.27,29.28,29.2,29.27,104550.0,17.5507,17.5567,17.5087,17.5507,104550.0
2011-10-27 13:30:00,29.27,29.41,29.27,29.41,91800.0,17.5507,17.6346,17.5507,17.6346,91800.0
2011-10-27 13:40:00,29.41,29.41,29.36,29.37,90450.0,17.6346,17.6346,17.6046,17.6106,90450.0
2011-10-27 13:50:00,29.38,29.45,29.37,29.39,113100.0,17.6166,17.6586,17.6106,17.6226,113100.0
2011-10-27 14:00:00,29.39,29.42,29.29,29.31,154050.0,17.6226,17.6406,17.5627,17.5747,154050.0
2011-10-27 14:10:00,29.31,29.33,29.21,29.33,151350.0,17.5747,17.5866,17.5147,17.5866,151350.0
2011-10-27 14:20:00,29.33,29.43,29.33,29.43,254700.0,17.5866,17.6466,17.5866,17.6466,254700.0
2011-10-27 14:30:00,29.43,29.47,29.41,29.47,120150.0,17.6466,17.6706,17.6346,17.6706,120150.0
2011-10-27 14:40:00,29.47,29.47,29.33,29.33,222450.0,17.6706,17.6706,17.5866,17.5866,222450.0
2011-10-27 14:50:00,29.33,29.39,29.31,29.33,241650.0,17.5866,17.6226,17.5747,17.5866,241650.0
2011-10-27 15:00:00,29.33,29.37,29.31,29.33,216300.0,17.5866,17.6106,17.5747,17.5866,216300.0
2011-10-27 15:10:00,29.33,29.47,29.32,29.47,166050.0,17.5866,17.6706,17.5807,17.6706,166050.0
2011-10-27 15:20:00,29.47,29.56,29.39,29.39,251250.0,17.6706,17.7246,17.6226,17.6226,251250.0
2011-10-27 15:30:00,29.39,29.41,29.32,29.34,334050.0,17.6226,17.6346,17.5807,17.5926,334050.0
2011-10-27 15:40:00,29.34,29.43,29.18,29.25,459900.0,17.5926,17.6466,17.4967,17.5387,459900.0
2011-10-27 15:50:00,29.25,29.27,29.12,29.26,804750.0,17.5387,17.5507,17.4607,17.5447,804750.0
2011-10-28 09:30:00,29.16,29.43,28.97,29.43,222450.0,17.4847,17.6466,17.3708,17.6466,222450.0
2011-10-28 09:40:00,29.41,29.41,29.21,29.23,223500.0,17.6346,17.6346,17.5147,17.5267,223500.0
2011-10-28 09:50:00,29.21,29.31,29.12,29.31,142350.0,17.5147,17.5747,17.4607,17.5747,142350.0
2011-10-28 10:00:00,29.31,29.31,29.11,29.19,136800.0,17.5747,17.5747,17.4547,17.5027,136800.0
2011-10-28 10:10:00,29.19,29.28,29.15,29.18,152550.0,17.5027,17.5567,17.4787,17.4967,152550.0
2011-10-28 10:20:00,29.19,29.39,29.17,29.29,134100.0,17.5027,17.6226,17.4907,17.5627,134100.0
2011-10-28 10:30:00,29.28,29.45,29.28,29.43,105900.0,17.5567,17.6586,17.5567,17.6466,105900.0
2011-10-28 10:40:00,29.45,29.46,29.29,29.33,83850.0,17.6586,17.6646,17.5627,17.5866,83850.0
2011-10-28 10:50:00,29.33,29.42,29.31,29.4,53550.0,17.5866,17.6406,17.5747,17.6286,53550.0
2011-10-28 11:00:00,29.42,29.43,29.37,29.43,58950.0,17.6406,17.6466,17.6106,17.6466,58950.0
2011-10-28 11:10:00,29.42,29.45,29.33,29.34,44100.0,17.6406,17.6586,17.5866,17.5926,44100.0
2011-10-28 11:20:00,29.35,29.42,29.33,29.35,55650.0,17.5986,17.6406,17.5866,17.5986,55650.0
2011-10-28 11:30:00,29.36,29.46,29.35,29.37,77700.0,17.6046,17.6646,17.5986,17.6106,77700.0
2011-10-28 11:40:00,29.37,29.37,29.29,29.31,66000.0,17.6106,17.6106,17.5627,17.5747,66000.0
2011-10-28 11:50:00,29.3,29.31,29.23,29.24,86700.0,17.5687,17.5747,17.5267,17.5327,86700.0
2011-10-28 12:00:00,29.23,29.31,29.23,29.27,51750.0,17.5267,17.5747,17.5267,17.5507,51750.0
2011-10-28 12:10:00,29.26,29.31,29.23,29.24,65100.0,17.5447,17.5747,17.5267,17.5327,65100.0
2011-10-28 12:20:00,29.23,29.26,29.15,29.2,55050.0,17.5267,17.5447,17.4787,17.5087,55050.0
2011-10-28 12:30:00,29.19,29.25,29.18,29.21,46500.0,17.5027,17.5387,17.4967,17.5147,46500.0
2011-10-28 12:40:00,29.21,29.25,29.18,29.23,43950.0,17.5147,17.5387,17.4967,17.5267,43950.0
2011-10-28 12:50:00,29.23,29.24,29.16,29.2,56400.0,17.5267,17.5327,17.4847,17.5087,56400.0
2011-10-28 13:00:00,29.21,29.29,29.21,29.24,110250.0,17.5147,17.5627,17.5147,17.5327,110250.0
2011-10-28 13:10:00,29.24,29.25,29.19,29.25,44700.0,17.5327,17.5387,17.5027,17.5387,44700.0
2011-10-28 13:20:00,29.25,29.34,29.23,29.29,43350.0,17.5387,17.5926,17.5267,17.5627,43350.0
2011-10-28 13:30:00,29.29,29.34,29.26,29.3,55800.0,17.5627,17.5926,17.5447,17.5687,55800.0
2011-10-28 13:40:00,29.3,29.31,29.22,29.24,58200.0,17.5687,17.5747,17.5207,17.5327,58200.0
2011-10-28 13:50:00,29.23,29.32,29.23,29.29,55050.0,17.5267,17.5807,17.5267,17.5627,55050.0
2011-10-28 14:00:00,29.29,29.32,29.2,29.27,67950.0,17.5627,17.5807,17.5087,17.5507,67950.0
2011-10-28 14:10:00,29.27,29.29,29.21,29.21,65550.0,17.5507,17.5627,17.5147,17.5147,65550.0
2011-10-28 14:20:00,29.21,29.27,29.21,29.24,51900.0,17.5147,17.5507,17.5147,17.5327,51900.0
2011-10-28 14:30:00,29.25,29.3,29.21,29.21,67800.0,17.5387,17.5687,17.5147,17.5147,67800.0
2011-10-28 14:40:00,29.21,29.31,29.21,29.26,77400.0,17.5147,17.5747,17.5147,17.5447,77400.0
2011-10-28 14:50:00,29.27,29.32,29.22,29.26,61950.0,17.5507,17.5807,17.5207,17.5447,61950.0
2011-10-28 15:00:00,29.25,29.37,29.25,29.35,116850.0,17.5387,17.6106,17.5387,17.5986,116850.0
2011-10-28 15:10:00,29.35,29.36,29.3,29.32,84750.0,17.5986,17.6046,17.5687,17.5807,84750.0
2011-10-28 15:20:00,29.32,29.37,29.31,29.35,94800.0,17.5807,17.6106,17.5747,17.5986,94800.0
2011-10-28 15:30:00,29.35,29.39,29.29,29.38,130950.0,17.5986,17.6226,17.5627,17.6166,130950.0
2011-10-28 15:40:00,29.37,29.43,29.36,29.42,154800.0,17.6106,17.6466,17.6046,17.6406,154800.0
2011-10-28 15:50:00,29.44,29.47,29.4,29.45,510150.0,17.6526,17.6706,17.6286,17.6586,510150.0
2011-10-31 09:30:00,29.13,29.13,28.67,28.96,168000.0,17.4667,17.4667,17.1909,17.3648,168000.0
2011-10-31 09:40:00,28.95,28.99,28.79,28.83,63750.0,17.3588,17.3828,17.2629,17.2868,63750.0
2011-10-31 09:50:00,28.83,28.95,28.82,28.93,67050.0,17.2868,17.3588,17.2808,17.3468,67050.0
2011-10-31 10:00:00,28.93,29.09,28.89,29.09,87150.0,17.3468,17.4427,17.3228,17.4427,87150.0
2011-10-31 10:10:00,29.08,29.35,29.07,29.33,204000.0,17.4367,17.5986,17.4307,17.5866,204000.0
2011-10-31 10:20:00,29.33,29.34,29.11,29.14,95100.0,17.5866,17.5926,17.4547,17.4727,95100.0
2011-10-31 10:30:00,29.14,29.31,29.13,29.29,107700.0,17.4727,17.5747,17.4667,17.5627,107700.0
2011-10-31 10:40:00,29.29,29.31,29.18,29.2,72000.0,17.5627,17.5747,17.4967,17.5087,72000.0
2011-10-31 10:50:00,29.2,29.27,29.15,29.21,69600.0,17.5087,17.5507,17.4787,17.5147,69600.0
2011-10-31 11:00:00,29.22,29.31,29.16,29.31,71250.0,17.5207,17.5747,17.4847,17.5747,71250.0
2011-10-31 11:10:00,29.33,29.34,29.22,29.24,84600.0,17.5866,17.5926,17.5207,17.5327,84600.0
2011-10-31 11:20:00,29.24,29.29,29.2,29.25,52050.0,17.5327,17.5627,17.5087,17.5387,52050.0
2011-10-31 11:30:00,29.25,29.33,29.25,29.27,45300.0,17.5387,17.5866,17.5387,17.5507,45300.0
2011-10-31 11:40:00,29.28,29.43,29.27,29.43,72450.0,17.5567,17.6466,17.5507,17.6466,72450.0
2011-10-31 11:50:00,29.43,29.45,29.35,29.38,103200.0,17.6466,17.6586,17.5986,17.6166,103200.0
2011-10-31 12:00:00,29.38,29.38,29.32,29.34,48150.0,17.6166,17.6166,17.5807,17.5926,48150.0
2011-10-31 12:10:00,29.33,29.37,29.25,29.28,51000.0,17.5866,17.6106,17.5387,17.5567,51000.0
2011-10-31 12:20:00,29.27,29.29,29.19,29.2,54450.0,17.5507,17.5627,17.5027,17.5087,54450.0
2011-10-31 12:30:00,29.19,29.21,29.15,29.21,75450.0,17.5027,17.5147,17.4787,17.5147,75450.0
2011-10-31 12:40:00,29.21,29.23,29.17,29.19,29550.0,17.5147,17.5267,17.4907,17.5027,29550.0
2011-10-31 12:50:00,29.19,29.19,29.12,29.15,49350.0,17.5027,17.5027,17.4607,17.4787,49350.0
2011-10-31 13:00:00,29.13,29.25,29.13,29.21,40200.0,17.4667,17.5387,17.4667,17.5147,40200.0
2011-10-31 13:10:00,29.21,29.27,29.21,29.27,55050.0,17.5147,17.5507,17.5147,17.5507,55050.0
2011-10-31 13:20:00,29.27,29.32,29.27,29.29,117600.0,17.5507,17.5807,17.5507,17.5627,117600.0
2011-10-31 13:30:00,29.28,29.37,29.25,29.36,61650.0,17.5567,17.6106,17.5387,17.6046,61650.0
2011-10-31 13:40:00,29.35,29.39,29.33,29.37,120600.0,17.5986,17.6226,17.5866,17.6106,120600.0
2011-10-31 13:50:00,29.38,29.4,29.33,29.35,41550.0,17.6166,17.6286,17.5866,17.5986,41550.0
2011-10-31 14:00:00,29.35,29.36,29.25,29.27,65400.0,17.5986,17.6046,17.5387,17.5507,65400.0
2011-10-31 14:10:00,29.27,29.27,29.19,29.24,41700.0,17.5507,17.5507,17.5027,17.5327,41700.0
2011-10-31 14:20:00,29.25,29.27,29.19,29.26,57750.0,17.5387,17.5507,17.5027,17.5447,57750.0
2011-10-31 14:30:00,29.25,29.26,29.19,29.21,118500.0,17.5387,17.5447,17.5027,17.5147,118500.0
2011-10-31 14:40:00,29.22,29.25,29.19,29.22,74400.0,17.5207,17.5387,17.5027,17.5207,74400.0
2011-10-31 14:50:00,29.23,29.28,29.23,29.23,63000.0,17.5267,17.5567,17.5267,17.5267,63000.0
2011-10-31 15:00:00,29.22,29.25,29.1,29.1,91500.0,17.5207,17.5387,17.4487,17.4487,91500.0
2011-10-31 15:10:00,29.1,29.18,29.09,29.09,262350.0,17.4487,17.4967,17.4427,17.4427,262350.0
2011-10-31 15:20:00,29.08,29.08,28.95,28.96,143700.0,17.4367,17.4367,17.3588,17.3648,143700.0
2011-10-31 15:30:00,28.95,29.13,28.93,29.09,337350.0,17.3588,17.4667,17.3468,17.4427,337350.0
2011-10-31 15:40:00,29.09,29.14,28.94,29.03,438300.0,17.4427,17.4727,17.3528,17.4068,438300.0
2011-10-31 15:50:00,29.01,29.03,28.83,28.83,688800.0,17.3948,17.4068,17.2868,17.2868,688800.0
2011-11-01 09:30:00,27.95,28.25,27.67,28.13,372450.0,16.7592,16.9391,16.5913,16.8671,372450.0
2011-11-01 09:40:00,28.13,28.18,27.84,27.85,296400.0,16.8671,16.8971,16.6932,16.6992,296400.0
2011-11-01 09:50:00,27.85,28.19,27.85,28.15,69600.0,16.6992,16.9031,16.6992,16.8791,69600.0
2011-11-01 10:00:00,28.14,28.31,28.05,28.27,273150.0,16.8731,16.975,16.8191,16.9511,273150.0
2011-11-01 10:10:00,28.27,28.39,28.22,28.35,144300.0,16.9511,17.023,16.9211,16.999,144300.0
2011-11-01 10:20:00,28.34,28.39,28.18,28.31,187200.0,16.993,17.023,16.8971,16.975,187200.0
2011-11-01 10:30:00,28.33,28.51,28.28,28.42,107250.0,16.987,17.095,16.9571,17.041,107250.0
2011-11-01 10:40:00,28.43,28.49,28.32,28.36,80100.0,17.047,17.083,16.981,17.005,80100.0
2011-11-01 10:50:00,28.36,28.49,28.21,28.23,164100.0,17.005,17.083,16.9151,16.9271,164100.0
2011-11-01 11:00:00,28.23,28.31,28.11,28.18,145650.0,16.9271,16.975,16.8551,16.8971,145650.0
2011-11-01 11:10:00,28.19,28.3,28.16,28.29,95700.0,16.9031,16.969,16.8851,16.9631,95700.0
2011-11-01 11:20:00,28.29,28.31,28.2,28.22,104100.0,16.9631,16.975,16.9091,16.9211,104100.0
2011-11-01 11:30:00,28.21,28.22,27.98,28.03,95100.0,16.9151,16.9211,16.7772,16.8072,95100.0
2011-11-01 11:40:00,28.03,28.06,27.89,27.95,108600.0,16.8072,16.8251,16.7232,16.7592,108600.0
2011-11-01 11:50:00,27.96,27.97,27.85,27.93,123150.0,16.7652,16.7712,16.6992,16.7472,123150.0
2011-11-01 12:00:00,27.92,28.01,27.79,27.96,127800.0,16.7412,16.7952,16.6632,16.7652,127800.0
2011-11-01 12:10:00,27.97,28.04,27.93,27.93,163650.0,16.7712,16.8131,16.7472,16.7472,163650.0
2011-11-01 12:20:00,27.93,28.0,27.86,27.97,178500.0,16.7472,16.7892,16.7052,16.7712,178500.0
2011-11-01 12:30:00,27.95,28.07,27.91,28.05,77700.0,16.7592,16.8311,16.7352,16.8191,77700.0
2011-11-01 12:40:00,28.05,28.07,27.91,27.91,90150.0,16.8191,16.8311,16.7352,16.7352,90150.0
2011-11-01 12:50:00,27.91,27.94,27.79,27.79,112500.0,16.7352,16.7532,16.6632,16.6632,112500.0
2011-11-01 13:00:00,27.79,27.93,27.71,27.82,151500.0,16.6632,16.7472,16.6153,16.6812,151500.0
2011-11-01 13:10:00,27.81,27.92,27.79,27.85,105600.0,16.6752,16.7412,16.6632,16.6992,105600.0
2011-11-01 13:20:00,27.85,28.12,27.74,28.06,154350.0,16.6992,16.8611,16.6333,16.8251,154350.0
2011-11-01 13:30:00,28.06,28.22,28.04,28.11,214800.0,16.8251,16.9211,16.8131,16.8551,214800.0
2011-11-01 13:40:00,28.11,28.37,28.11,28.28,130800.0,16.8551,17.011,16.8551,16.9571,130800.0
2011-11-01 13:50:00,28.27,28.4,28.15,28.26,275250.0,16.9511,17.029,16.8791,16.9451,275250.0
2011-11-01 14:00:00,28.26,28.59,28.2,28.59,334350.0,16.9451,17.1429,16.9091,17.1429,334350.0
2011-11-01 14:10:00,28.58,28.59,28.36,28.39,113550.0,17.1369,17.1429,17.005,17.023,113550.0
2011-11-01 14:20:00,28.4,28.69,28.39,28.65,258300.0,17.029,17.2029,17.023,17.1789,258300.0
2011-11-01 14:30:00,28.64,28.64,28.42,28.46,123000.0,17.1729,17.1729,17.041,17.065,123000.0
2011-11-01 14:40:00,28.46,28.65,28.44,28.54,163800.0,17.065,17.1789,17.053,17.113,163800.0
2011-11-01 14:50:00,28.53,28.57,28.35,28.39,149250.0,17.107,17.1309,16.999,17.023,149250.0
2011-11-01 15:00:00,28.39,28.42,28.16,28.21,214050.0,17.023,17.041,16.8851,16.9151,214050.0
2011-11-01 15:10:00,28.2,28.38,28.19,28.33,244200.0,16.9091,17.017,16.9031,16.987,244200.0
2011-11-01 15:20:00,28.33,28.37,28.15,28.25,226950.0,16.987,17.011,16.8791,16.9391,226950.0
2011-11-01 15:30:00,28.25,28.47,28.22,28.47,376350.0,16.9391,17.071,16.9211,17.071,376350.0
2011-11-01 15:40:00,28.46,28.47,28.07,28.24,635100.0,17.065,17.071,16.8311,16.9331,635100.0
2011-11-01 15:50:00,28.21,28.22,28.05,28.15,674400.0,16.9151,16.9211,16.8191,16.8791,674400.0
2011-11-02 09:30:00,28.57,28.93,28.47,28.51,185700.0,17.1309,17.3468,17.071,17.095,185700.0
2011-11-02 09:40:00,28.55,28.61,28.39,28.45,153150.0,17.119,17.1549,17.023,17.059,153150.0
2011-11-02 09:50:00,28.46,28.46,28.28,28.34,168600.0,17.065,17.065,16.9571,16.993,168600.0
2011-11-02 10:00:00,28.35,28.44,28.29,28.44,202200.0,16.999,17.053,16.9631,17.053,202200.0
2011-11-02 10:10:00,28.44,28.51,28.41,28.5,121650.0,17.053,17.095,17.035,17.089,121650.0
2011-11-02 10:20:00,28.5,28.63,28.47,28.58,87900.0,17.089,17.1669,17.071,17.1369,87900.0
2011-11-02 10:30:00,28.57,28.61,28.49,28.59,93450.0,17.1309,17.1549,17.083,17.1429,93450.0
2011-11-02 10:40:00,28.6,28.77,28.59,28.77,100200.0,17.1489,17.2509,17.1429,17.2509,100200.0
2011-11-02 10:50:00,28.77,28.84,28.75,28.82,104850.0,17.2509,17.2928,17.2389,17.2808,104850.0
2011-11-02 11:00:00,28.82,28.92,28.81,28.87,65100.0,17.2808,17.3408,17.2748,17.3108,65100.0
2011-11-02 11:10:00,28.87,28.91,28.76,28.89,68100.0,17.3108,17.3348,17.2449,17.3228,68100.0
2011-11-02 11:20:00,28.89,28.95,28.85,28.85,43650.0,17.3228,17.3588,17.2988,17.2988,43650.0
2011-11-02 11:30:00,28.85,28.87,28.72,28.73,46200.0,17.2988,17.3108,17.2209,17.2269,46200.0
2011-11-02 11:40:00,28.74,28.75,28.64,28.65,87150.0,17.2329,17.2389,17.1729,17.1789,87150.0
2011-11-02 11:50:00,28.65,28.67,28.53,28.55,67350.0,17.1789,17.1909,17.107,17.119,67350.0
2011-11-02 12:00:00,28.55,28.59,28.52,28.58,42900.0,17.119,17.1429,17.101,17.1369,42900.0
2011-11-02 12:10:00,28.59,28.69,28.56,28.59,109650.0,17.1429,17.2029,17.1249,17.1429,109650.0
2011-11-02 12:20:00,28.59,28.63,28.57,28.62,59400.0,17.1429,17.1669,17.1309,17.1609,59400.0
2011-11-02 12:30:00,28.61,28.63,28.5,28.61,68700.0,17.1549,17.1669,17.089,17.1549,68700.0
2011-11-02 12:40:00,28.61,28.64,28.48,28.49,195300.0,17.1549,17.1729,17.077,17.083,195300.0
2011-11-02 12:50:00,28.49,28.54,28.39,28.4,59250.0,17.083,17.113,17.023,17.029,59250.0
2011-11-02 13:00:00,28.4,28.43,28.25,28.33,209850.0,17.029,17.047,16.9391,16.987,209850.0
2011-11-02 13:10:00,28.33,28.41,28.31,28.35,126300.0,16.987,17.035,16.975,16.999,126300.0
2011-11-02 13:20:00,28.35,28.35,28.25,28.25,164700.0,16.999,16.999,16.9391,16.9391,164700.0
2011-11-02 13:30:00,28.25,28.4,28.23,28.38,88050.0,16.9391,17.029,16.9271,17.017,88050.0
2011-11-02 13:40:00,28.37,28.47,28.31,28.47,53400.0,17.011,17.071,16.975,17.071,53400.0
2011-11-02 13:50:00,28.48,28.48,28.34,28.35,56850.0,17.077,17.077,16.993,16.999,56850.0
2011-11-02 14:00:00,28.34,28.44,28.25,28.35,146250.0,16.993,17.053,16.9391,16.999,146250.0
2011-11-02 14:10:00,28.34,28.41,28.24,28.39,104400.0,16.993,17.035,16.9331,17.023,104400.0
2011-11-02 14:20:00,28.37,28.46,28.33,28.37,105450.0,17.011,17.065,16.987,17.011,105450.0
2011-11-02 14:30:00,28.37,28.53,28.33,28.46,129450.0,17.011,17.107,16.987,17.065,129450.0
2011-11-02 14:40:00,28.46,28.51,28.4,28.49,85050.0,17.065,17.095,17.029,17.083,85050.0
2011-11-02 14:50:00,28.49,28.56,28.48,28.49,148950.0,17.083,17.1249,17.077,17.083,148950.0
2011-11-02 15:00:00,28.51,28.61,28.44,28.57,97500.0,17.095,17.1549,17.053,17.1309,97500.0
2011-11-02 15:10:00,28.57,28.63,28.54,28.63,102450.0,17.1309,17.1669,17.113,17.1669,102450.0
2011-11-02 15:20:00,28.63,28.71,28.58,28.61,95700.0,17.1669,17.2149,17.1369,17.1549,95700.0
2011-11-02 15:30:00,28.61,28.65,28.48,28.54,215250.0,17.1549,17.1789,17.077,17.113,215250.0
2011-11-02 15:40:00,28.54,28.6,28.41,28.46,247200.0,17.113,17.1489,17.035,17.065,247200.0
2011-11-02 15:50:00,28.45,28.56,28.41,28.51,690450.0,17.059,17.1249,17.035,17.095,690450.0
2011-11-03 09:30:00,28.73,28.94,28.73,28.75,156150.0,17.2269,17.3528,17.2269,17.2389,156150.0
2011-11-03 09:40:00,28.76,28.77,28.59,28.59,162300.0,17.2449,17.2509,17.1429,17.1429,162300.0
2011-11-03 09:50:00,28.6,28.61,28.45,28.57,180150.0,17.1489,17.1549,17.059,17.1309,180150.0
2011-11-03 10:00:00,28.57,28.6,28.19,28.26,356700.0,17.1309,17.1489,16.9031,16.9451,356700.0
2011-11-03 10:10:00,28.27,28.64,28.25,28.61,295200.0,16.9511,17.1729,16.9391,17.1549,295200.0
2011-11-03 10:20:00,28.61,28.71,28.53,28.67,92550.0,17.1549,17.2149,17.107,17.1909,92550.0
2011-11-03 10:30:00,28.67,28.75,28.57,28.59,114450.0,17.1909,17.2389,17.1309,17.1429,114450.0
2011-11-03 10:40:00,28.6,29.0,28.57,28.95,319650.0,17.1489,17.3888,17.1309,17.3588,319650.0
2011-11-03 10:50:00,28.95,29.05,28.88,28.88,138600.0,17.3588,17.4188,17.3168,17.3168,138600.0
2011-11-03 11:00:00,28.88,28.93,28.78,28.83,154500.0,17.3168,17.3468,17.2569,17.2868,154500.0
2011-11-03 11:10:00,28.85,29.12,28.84,29.11,75300.0,17.2988,17.4607,17.2928,17.4547,75300.0
2011-11-03 11:20:00,29.11,29.21,29.11,29.17,129450.0,17.4547,17.5147,17.4547,17.4907,129450.0
2011-11-03 11:30:00,29.18,29.19,29.09,29.09,94350.0,17.4967,17.5027,17.4427,17.4427,94350.0
2011-11-03 11:40:00,29.09,29.13,28.95,29.0,84750.0,17.4427,17.4667,17.3588,17.3888,84750.0
2011-11-03 11:50:00,29.0,29.03,28.85,28.85,49500.0,17.3888,17.4068,17.2988,17.2988,49500.0
2011-11-03 12:00:00,28.85,28.87,28.75,28.85,164400.0,17.2988,17.3108,17.2389,17.2988,164400.0
2011-11-03 12:10:00,28.86,28.92,28.82,28.87,92250.0,17.3048,17.3408,17.2808,17.3108,92250.0
2011-11-03 12:20:00,28.87,28.99,28.87,28.99,79950.0,17.3108,17.3828,17.3108,17.3828,79950.0
2011-11-03 12:30:00,28.99,29.06,28.78,28.79,96900.0,17.3828,17.4248,17.2569,17.2629,96900.0
2011-11-03 12:40:00,28.79,29.0,28.78,28.99,48600.0,17.2629,17.3888,17.2569,17.3828,48600.0
2011-11-03 12:50:00,29.01,29.06,28.96,29.03,28500.0,17.3948,17.4248,17.3648,17.4068,28500.0
2011-11-03 13:00:00,29.03,29.04,28.95,29.03,26850.0,17.4068,17.4128,17.3588,17.4068,26850.0
2011-11-03 13:10:00,29.03,29.1,29.03,29.09,38850.0,17.4068,17.4487,17.4068,17.4427,38850.0
2011-11-03 13:20:00,29.09,29.1,29.01,29.01,39150.0,17.4427,17.4487,17.3948,17.3948,39150.0
2011-11-03 13:30:00,29.03,29.07,28.99,29.07,27000.0,17.4068,17.4307,17.3828,17.4307,27000.0
2011-11-03 13:40:00,29.09,29.22,29.08,29.21,37500.0,17.4427,17.5207,17.4367,17.5147,37500.0
2011-11-03 13:50:00,29.21,29.29,29.12,29.15,166950.0,17.5147,17.5627,17.4607,17.4787,166950.0
2011-11-03 14:00:00,29.15,29.24,29.11,29.22,96600.0,17.4787,17.5327,17.4547,17.5207,96600.0
2011-11-03 14:10:00,29.23,29.24,29.12,29.15,82500.0,17.5267,17.5327,17.4607,17.4787,82500.0
2011-11-03 14:20:00,29.15,29.16,29.07,29.09,45150.0,17.4787,17.4847,17.4307,17.4427,45150.0
2011-11-03 14:30:00,29.11,29.18,29.1,29.17,49650.0,17.4547,17.4967,17.4487,17.4907,49650.0
2011-11-03 14:40:00,29.17,29.18,29.05,29.06,37350.0,17.4907,17.4967,17.4188,17.4248,37350.0
2011-11-03 14:50:00,29.06,29.11,29.04,29.1,48600.0,17.4248,17.4547,17.4128,17.4487,48600.0
2011-11-03 15:00:00,29.1,29.21,29.09,29.21,435600.0,17.4487,17.5147,17.4427,17.5147,435600.0
2011-11-03 15:10:00,29.2,29.24,29.1,29.19,207300.0,17.5087,17.5327,17.4487,17.5027,207300.0
2011-11-03 15:20:00,29.19,29.25,29.16,29.23,81150.0,17.5027,17.5387,17.4847,17.5267,81150.0
2011-11-03 15:30:00,29.23,29.35,29.23,29.27,142800.0,17.5267,17.5986,17.5267,17.5507,142800.0
2011-11-03 15:40:00,29.27,29.3,29.18,29.25,186000.0,17.5507,17.5687,17.4967,17.5387,186000.0
2011-11-03 15:50:00,29.25,29.32,29.21,29.24,327150.0,17.5387,17.5807,17.5147,17.5327,327150.0
2011-11-04 09:30:00,28.93,28.93,28.75,28.83,90900.0,17.3468,17.3468,17.2389,17.2868,90900.0
2011-11-04 09:40:00,28.83,29.05,28.79,29.03,102600.0,17.2868,17.4188,17.2629,17.4068,102600.0
2011-11-04 09:50:00,29.03,29.14,28.98,29.01,327600.0,17.4068,17.4727,17.3768,17.3948,327600.0
2011-11-04 10:00:00,29.01,29.03,28.86,28.89,99300.0,17.3948,17.4068,17.3048,17.3228,99300.0
2011-11-04 10:10:00,28.89,28.92,28.75,28.75,87000.0,17.3228,17.3408,17.2389,17.2389,87000.0
2011-11-04 10:20:00,28.75,28.8,28.66,28.69,130650.0,17.2389,17.2689,17.1849,17.2029,130650.0
2011-11-04 10:30:00,28.67,28.68,28.47,28.53,113250.0,17.1909,17.1969,17.071,17.107,113250.0
2011-11-04 10:40:00,28.53,28.75,28.53,28.74,63900.0,17.107,17.2389,17.107,17.2329,63900.0
2011-11-04 10:50:00,28.73,28.73,28.65,28.72,76500.0,17.2269,17.2269,17.1789,17.2209,76500.0
2011-11-04 11:00:00,28.72,28.79,28.71,28.72,72150.0,17.2209,17.2629,17.2149,17.2209,72150.0
2011-11-04 11:10:00,28.72,28.79,28.62,28.62,55950.0,17.2209,17.2629,17.1609,17.1609,55950.0
2011-11-04 11:20:00,28.61,28.75,28.57,28.71,94800.0,17.1549,17.2389,17.1309,17.2149,94800.0
2011-11-04 11:30:00,28.71,28.74,28.65,28.73,112950.0,17.2149,17.2329,17.1789,17.2269,112950.0
2011-11-04 11:40:00,28.73,28.82,28.72,28.77,57600.0,17.2269,17.2808,17.2209,17.2509,57600.0
2011-11-04 11:50:00,28.77,28.86,28.75,28.83,30750.0,17.2509,17.3048,17.2389,17.2868,30750.0
2011-11-04 12:00:00,28.84,28.86,28.76,28.79,72750.0,17.2928,17.3048,17.2449,17.2629,72750.0
2011-11-04 12:10:00,28.79,28.83,28.79,28.82,90150.0,17.2629,17.2868,17.2629,17.2808,90150.0
2011-11-04 12:20:00,28.82,28.85,28.78,28.83,25350.0,17.2808,17.2988,17.2569,17.2868,25350.0
2011-11-04 12:30:00,28.83,28.85,28.74,28.76,49350.0,17.2868,17.2988,17.2329,17.2449,49350.0
2011-11-04 12:40:00,28.76,28.77,28.64,28.73,87900.0,17.2449,17.2509,17.1729,17.2269,87900.0
2011-11-04 12:50:00,28.73,28.79,28.72,28.79,24750.0,17.2269,17.2629,17.2209,17.2629,24750.0
2011-11-04 13:00:00,28.79,28.81,28.76,28.81,26100.0,17.2629,17.2748,17.2449,17.2748,26100.0
2011-11-04 13:10:00,28.82,28.95,28.82,28.91,60000.0,17.2808,17.3588,17.2808,17.3348,60000.0
2011-11-04 13:20:00,28.91,28.92,28.87,28.92,31350.0,17.3348,17.3408,17.3108,17.3408,31350.0
2011-11-04 13:30:00,28.92,28.94,28.91,28.91,22200.0,17.3408,17.3528,17.3348,17.3348,22200.0
2011-11-04 13:40:00,28.91,29.11,28.87,29.11,193800.0,17.3348,17.4547,17.3108,17.4547,193800.0
2011-11-04 13:50:00,29.1,29.13,29.09,29.1,99150.0,17.4487,17.4667,17.4427,17.4487,99150.0
2011-11-04 14:00:00,29.11,29.11,29.01,29.05,42450.0,17.4547,17.4547,17.3948,17.4188,42450.0
2011-11-04 14:10:00,29.03,29.07,29.01,29.07,17550.0,17.4068,17.4307,17.3948,17.4307,17550.0
2011-11-04 14:20:00,29.05,29.1,29.04,29.07,33600.0,17.4188,17.4487,17.4128,17.4307,33600.0
2011-11-04 14:30:00,29.07,29.11,28.95,28.95,30150.0,17.4307,17.4547,17.3588,17.3588,30150.0
2011-11-04 14:40:00,28.97,29.07,28.95,29.05,33450.0,17.3708,17.4307,17.3588,17.4188,33450.0
2011-11-04 14:50:00,29.05,29.1,29.02,29.09,106800.0,17.4188,17.4487,17.4008,17.4427,106800.0
2011-11-04 15:00:00,29.08,29.1,28.93,28.94,96000.0,17.4367,17.4487,17.3468,17.3528,96000.0
2011-11-04 15:10:00,28.95,29.01,28.91,29.01,37500.0,17.3588,17.3948,17.3348,17.3948,37500.0
2011-11-04 15:20:00,29.0,29.0,28.92,28.95,86700.0,17.3888,17.3888,17.3408,17.3588,86700.0
2011-11-04 15:30:00,28.95,29.03,28.93,28.97,117150.0,17.3588,17.4068,17.3468,17.3708,117150.0
2011-11-04 15:40:00,28.97,29.11,28.97,29.05,114600.0,17.3708,17.4547,17.3708,17.4188,114600.0
2011-11-04 15:50:00,29.04,29.05,28.93,29.03,338400.0,17.4128,17.4188,17.3468,17.4068,338400.0
2011-11-07 09:30:00,29.03,29.18,28.81,29.15,36150.0,17.4068,17.4967,17.2748,17.4787,36150.0
2011-11-07 09:40:00,29.16,29.23,29.04,29.07,34200.0,17.4847,17.5267,17.4128,17.4307,34200.0
2011-11-07 09:50:00,29.06,29.17,29.01,29.03,16350.0,17.4248,17.4907,17.3948,17.4068,16350.0
2011-11-07 10:00:00,29.03,29.07,28.86,28.95,29550.0,17.4068,17.4307,17.3048,17.3588,29550.0
2011-11-07 10:10:00,28.97,29.01,28.85,28.87,61350.0,17.3708,17.3948,17.2988,17.3108,61350.0
2011-11-07 10:20:00,28.86,28.88,28.77,28.81,72900.0,17.3048,17.3168,17.2509,17.2748,72900.0
2011-11-07 10:30:00,28.79,28.82,28.61,28.69,60300.0,17.2629,17.2808,17.1549,17.2029,60300.0
2011-11-07 10:40:00,28.69,28.69,28.57,28.59,46950.0,17.2029,17.2029,17.1309,17.1429,46950.0
2011-11-07 10:50:00,28.6,28.65,28.49,28.59,70050.0,17.1489,17.1789,17.083,17.1429,70050.0
2011-11-07 11:00:00,28.58,28.73,28.55,28.63,48750.0,17.1369,17.2269,17.119,17.1669,48750.0
2011-11-07 11:10:00,28.63,28.74,28.62,28.67,131100.0,17.1669,17.2329,17.1609,17.1909,131100.0
2011-11-07 11:20:00,28.67,28.7,28.61,28.65,105600.0,17.1909,17.2089,17.1549,17.1789,105600.0
2011-11-07 11:30:00,28.64,28.72,28.63,28.71,93900.0,17.1729,17.2209,17.1669,17.2149,93900.0
2011-11-07 11:40:00,28.71,28.71,28.65,28.69,111000.0,17.2149,17.2149,17.1789,17.2029,111000.0
2011-11-07 11:50:00,28.69,28.73,28.67,28.67,77550.0,17.2029,17.2269,17.1909,17.1909,77550.0
2011-11-07 12:00:00,28.66,28.73,28.65,28.69,65100.0,17.1849,17.2269,17.1789,17.2029,65100.0
2011-11-07 12:10:00,28.69,28.71,28.61,28.62,113250.0,17.2029,17.2149,17.1549,17.1609,113250.0
2011-11-07 12:20:00,28.62,28.62,28.49,28.52,57300.0,17.1609,17.1609,17.083,17.101,57300.0
2011-11-07 12:30:00,28.51,28.51,28.41,28.43,39000.0,17.095,17.095,17.035,17.047,39000.0
2011-11-07 12:40:00,28.43,28.5,28.41,28.5,40500.0,17.047,17.089,17.035,17.089,40500.0
2011-11-07 12:50:00,28.49,28.55,28.49,28.52,31050.0,17.083,17.119,17.083,17.101,31050.0
2011-11-07 13:00:00,28.51,28.54,28.49,28.51,37350.0,17.095,17.113,17.083,17.095,37350.0
2011-11-07 13:10:00,28.51,28.63,28.51,28.63,55350.0,17.095,17.1669,17.095,17.1669,55350.0
2011-11-07 13:20:00,28.62,28.65,28.61,28.64,35400.0,17.1609,17.1789,17.1549,17.1729,35400.0
2011-11-07 13:30:00,28.65,28.65,28.57,28.58,13950.0,17.1789,17.1789,17.1309,17.1369,13950.0
2011-11-07 13:40:00,28.59,28.6,28.55,28.56,24750.0,17.1429,17.1489,17.119,17.1249,24750.0
2011-11-07 13:50:00,28.56,28.76,28.55,28.76,191100.0,17.1249,17.2449,17.119,17.2449,191100.0
2011-11-07 14:00:00,28.76,28.85,28.73,28.77,151350.0,17.2449,17.2988,17.2269,17.2509,151350.0
2011-11-07 14:10:00,28.77,28.85,28.72,28.75,89250.0,17.2509,17.2988,17.2209,17.2389,89250.0
2011-11-07 14:20:00,28.75,28.84,28.73,28.78,80700.0,17.2389,17.2928,17.2269,17.2569,80700.0
2011-11-07 14:30:00,28.79,28.81,28.7,28.81,74400.0,17.2629,17.2748,17.2089,17.2748,74400.0
2011-11-07 14:40:00,28.81,28.81,28.69,28.72,76800.0,17.2748,17.2748,17.2029,17.2209,76800.0
2011-11-07 14:50:00,28.72,28.88,28.72,28.87,60150.0,17.2209,17.3168,17.2209,17.3108,60150.0
2011-11-07 15:00:00,28.87,28.89,28.83,28.89,43350.0,17.3108,17.3228,17.2868,17.3228,43350.0
2011-11-07 15:10:00,28.9,28.95,28.85,28.85,66900.0,17.3288,17.3588,17.2988,17.2988,66900.0
2011-11-07 15:20:00,28.85,28.9,28.77,28.77,50700.0,17.2988,17.3288,17.2509,17.2509,50700.0
2011-11-07 15:30:00,28.77,28.92,28.77,28.9,116550.0,17.2509,17.3408,17.2509,17.3288,116550.0
2011-11-07 15:40:00,28.9,28.93,28.83,28.91,127350.0,17.3288,17.3468,17.2868,17.3348,127350.0
2011-11-07 15:50:00,28.92,29.03,28.89,28.98,363450.0,17.3408,17.4068,17.3228,17.3768,363450.0
2011-11-08 09:30:00,29.17,29.2,29.08,29.12,43350.0,17.4907,17.5087,17.4367,17.4607,43350.0
2011-11-08 09:40:00,29.14,29.29,29.13,29.15,52500.0,17.4727,17.5627,17.4667,17.4787,52500.0
2011-11-08 09:50:00,29.15,29.38,29.11,29.37,61800.0,17.4787,17.6166,17.4547,17.6106,61800.0
2011-11-08 10:00:00,29.39,29.41,29.18,29.19,109200.0,17.6226,17.6346,17.4967,17.5027,109200.0
2011-11-08 10:10:00,29.17,29.21,29.02,29.17,133050.0,17.4907,17.5147,17.4008,17.4907,133050.0
2011-11-08 10:20:00,29.18,29.19,28.88,28.95,117450.0,17.4967,17.5027,17.3168,17.3588,117450.0
2011-11-08 10:30:00,28.95,29.05,28.93,29.04,97650.0,17.3588,17.4188,17.3468,17.4128,97650.0
2011-11-08 10:40:00,29.03,29.16,29.0,29.11,67200.0,17.4068,17.4847,17.3888,17.4547,67200.0
2011-11-08 10:50:00,29.1,29.11,28.95,29.0,61200.0,17.4487,17.4547,17.3588,17.3888,61200.0
2011-11-08 11:00:00,28.99,29.07,28.92,28.96,85500.0,17.3828,17.4307,17.3408,17.3648,85500.0
2011-11-08 11:10:00,28.93,28.93,28.8,28.85,55050.0,17.3468,17.3468,17.2689,17.2988,55050.0
2011-11-08 11:20:00,28.86,28.88,28.79,28.87,30000.0,17.3048,17.3168,17.2629,17.3108,30000.0
2011-11-08 11:30:00,28.87,28.91,28.84,28.86,97350.0,17.3108,17.3348,17.2928,17.3048,97350.0
2011-11-08 11:40:00,28.85,28.95,28.81,28.94,54000.0,17.2988,17.3588,17.2748,17.3528,54000.0
2011-11-08 11:50:00,28.94,28.99,28.91,28.95,70050.0,17.3528,17.3828,17.3348,17.3588,70050.0
2011-11-08 12:00:00,28.95,29.03,28.9,29.03,93150.0,17.3588,17.4068,17.3288,17.4068,93150.0
2011-11-08 12:10:00,29.03,29.05,28.97,28.97,35550.0,17.4068,17.4188,17.3708,17.3708,35550.0
2011-11-08 12:20:00,28.97,29.01,28.91,28.91,61050.0,17.3708,17.3948,17.3348,17.3348,61050.0
2011-11-08 12:30:00,28.93,29.03,28.93,29.03,19200.0,17.3468,17.4068,17.3468,17.4068,19200.0
2011-11-08 12:40:00,29.02,29.04,28.92,28.95,49500.0,17.4008,17.4128,17.3408,17.3588,49500.0
2011-11-08 12:50:00,28.93,29.01,28.92,28.98,28050.0,17.3468,17.3948,17.3408,17.3768,28050.0
2011-11-08 13:00:00,28.98,29.03,28.93,28.94,30750.0,17.3768,17.4068,17.3468,17.3528,30750.0
2011-11-08 13:10:00,28.93,28.94,28.86,28.91,62250.0,17.3468,17.3528,17.3048,17.3348,62250.0
2011-11-08 13:20:00,28.91,29.01,28.89,28.98,62400.0,17.3348,17.3948,17.3228,17.3768,62400.0
2011-11-08 13:30:00,28.98,29.04,28.97,29.03,36900.0,17.3768,17.4128,17.3708,17.4068,36900.0
2011-11-08 13:40:00,29.03,29.23,29.01,29.17,160800.0,17.4068,17.5267,17.3948,17.4907,160800.0
2011-11-08 13:50:00,29.17,29.23,29.14,29.15,70500.0,17.4907,17.5267,17.4727,17.4787,70500.0
2011-11-08 14:00:00,29.15,29.19,29.08,29.11,70650.0,17.4787,17.5027,17.4367,17.4547,70650.0
2011-11-08 14:10:00,29.09,29.17,29.07,29.1,41100.0,17.4427,17.4907,17.4307,17.4487,41100.0
2011-11-08 14:20:00,29.1,29.25,29.08,29.25,44550.0,17.4487,17.5387,17.4367,17.5387,44550.0
2011-11-08 14:30:00,29.25,29.3,29.2,29.26,102450.0,17.5387,17.5687,17.5087,17.5447,102450.0
2011-11-08 14:40:00,29.25,29.26,29.21,29.23,111000.0,17.5387,17.5447,17.5147,17.5267,111000.0
2011-11-08 14:50:00,29.23,29.3,29.2,29.27,73200.0,17.5267,17.5687,17.5087,17.5507,73200.0
2011-11-08 15:00:00,29.26,29.26,29.15,29.21,85650.0,17.5447,17.5447,17.4787,17.5147,85650.0
2011-11-08 15:10:00,29.21,29.32,29.2,29.27,88800.0,17.5147,17.5807,17.5087,17.5507,88800.0
2011-11-08 15:20:00,29.28,29.3,29.21,29.26,77550.0,17.5567,17.5687,17.5147,17.5447,77550.0
2011-11-08 15:30:00,29.26,29.38,29.26,29.36,92850.0,17.5447,17.6166,17.5447,17.6046,92850.0
2011-11-08 15:40:00,29.37,29.39,29.26,29.36,111750.0,17.6106,17.6226,17.5447,17.6046,111750.0
2011-11-08 15:50:00,29.37,29.41,29.32,29.33,262800.0,17.6106,17.6346,17.5807,17.5866,262800.0
2011-11-09 09:30:00,28.53,28.55,28.21,28.52,70950.0,17.107,17.119,16.9151,17.101,70950.0
2011-11-09 09:40:00,28.52,28.52,28.3,28.35,141600.0,17.101,17.101,16.969,16.999,141600.0
2011-11-09 09:50:00,28.35,28.35,28.06,28.19,117600.0,16.999,16.999,16.8251,16.9031,117600.0
2011-11-09 10:00:00,28.19,28.3,28.17,28.21,125250.0,16.9031,16.969,16.8911,16.9151,125250.0
2011-11-09 10:10:00,28.2,28.33,28.19,28.28,190350.0,16.9091,16.987,16.9031,16.9571,190350.0
2011-11-09 10:20:00,28.28,28.28,28.06,28.06,310950.0,16.9571,16.9571,16.8251,16.8251,310950.0
2011-11-09 10:30:00,28.06,28.09,27.89,28.01,391500.0,16.8251,16.8431,16.7232,16.7952,391500.0
2011-11-09 10:40:00,28.01,28.24,28.0,28.17,251550.0,16.7952,16.9331,16.7892,16.8911,251550.0
2011-11-09 10:50:00,28.17,28.19,28.06,28.12,134400.0,16.8911,16.9031,16.8251,16.8611,134400.0
2011-11-09 11:00:00,28.12,28.25,28.05,28.22,91350.0,16.8611,16.9391,16.8191,16.9211,91350.0
2011-11-09 11:10:00,28.22,28.33,28.17,28.33,199050.0,16.9211,16.987,16.8911,16.987,199050.0
2011-11-09 11:20:00,28.34,28.37,28.19,28.2,69000.0,16.993,17.011,16.9031,16.9091,69000.0
2011-11-09 11:30:00,28.2,28.3,28.17,28.29,61200.0,16.9091,16.969,16.8911,16.9631,61200.0
2011-11-09 11:40:00,28.29,28.33,28.2,28.33,96900.0,16.9631,16.987,16.9091,16.987,96900.0
2011-11-09 11:50:00,28.32,28.35,28.22,28.22,78150.0,16.981,16.999,16.9211,16.9211,78150.0
2011-11-09 12:00:00,28.23,28.25,28.17,28.2,119850.0,16.9271,16.9391,16.8911,16.9091,119850.0
2011-11-09 12:10:00,28.2,28.25,28.17,28.25,61200.0,16.9091,16.9391,16.8911,16.9391,61200.0
2011-11-09 12:20:00,28.25,28.31,28.17,28.19,151500.0,16.9391,16.975,16.8911,16.9031,151500.0
2011-11-09 12:30:00,28.17,28.31,28.17,28.22,107850.0,16.8911,16.975,16.8911,16.9211,107850.0
2011-11-09 12:40:00,28.21,28.27,28.17,28.27,101400.0,16.9151,16.9511,16.8911,16.9511,101400.0
2011-11-09 12:50:00,28.27,28.32,28.23,28.3,50400.0,16.9511,16.981,16.9271,16.969,50400.0
2011-11-09 13:00:00,28.29,28.4,28.29,28.34,52950.0,16.9631,17.029,16.9631,16.993,52950.0
2011-11-09 13:10:00,28.34,28.34,28.18,28.19,60900.0,16.993,16.993,16.8971,16.9031,60900.0
2011-11-09 13:20:00,28.2,28.24,28.16,28.24,44100.0,16.9091,16.9331,16.8851,16.9331,44100.0
2011-11-09 13:30:00,28.24,28.25,28.19,28.22,60900.0,16.9331,16.9391,16.9031,16.9211,60900.0
2011-11-09 13:40:00,28.21,28.23,28.12,28.12,66600.0,16.9151,16.9271,16.8611,16.8611,66600.0
2011-11-09 13:50:00,28.11,28.14,27.9,28.03,132300.0,16.8551,16.8731,16.7292,16.8072,132300.0
2011-11-09 14:00:00,28.03,28.03,27.77,27.81,268500.0,16.8072,16.8072,16.6513,16.6752,268500.0
2011-11-09 14:10:00,27.82,27.91,27.77,27.8,264300.0,16.6812,16.7352,16.6513,16.6692,264300.0
2011-11-09 14:20:00,27.79,27.9,27.65,27.81,375750.0,16.6632,16.7292,16.5793,16.6752,375750.0
2011-11-09 14:30:00,27.81,27.91,27.8,27.85,325500.0,16.6752,16.7352,16.6692,16.6992,325500.0
2011-11-09 14:40:00,27.85,27.92,27.75,27.87,144600.0,16.6992,16.7412,16.6393,16.7112,144600.0
2011-11-09 14:50:00,27.87,27.94,27.8,27.85,412650.0,16.7112,16.7532,16.6692,16.6992,412650.0
2011-11-09 15:00:00,27.85,28.03,27.83,27.97,274950.0,16.6992,16.8072,16.6872,16.7712,274950.0
2011-11-09 15:10:00,27.97,27.99,27.88,27.97,109500.0,16.7712,16.7832,16.7172,16.7712,109500.0
2011-11-09 15:20:00,27.97,28.07,27.94,27.95,316800.0,16.7712,16.8311,16.7532,16.7592,316800.0
2011-11-09 15:30:00,27.94,27.95,27.78,27.79,202200.0,16.7532,16.7592,16.6572,16.6632,202200.0
2011-11-09 15:40:00,27.78,28.0,27.73,27.87,607500.0,16.6572,16.7892,16.6273,16.7112,607500.0
2011-11-09 15:50:00,27.87,28.0,27.81,27.83,668400.0,16.7112,16.7892,16.6752,16.6872,668400.0
2011-11-10 09:30:00,28.33,28.39,28.16,28.26,64800.0,16.987,17.023,16.8851,16.9451,64800.0
2011-11-10 09:40:00,28.26,28.29,28.15,28.18,58500.0,16.9451,16.9631,16.8791,16.8971,58500.0
2011-11-10 09:50:00,28.18,28.19,27.99,28.02,129450.0,16.8971,16.9031,16.7832,16.8012,129450.0
2011-11-10 10:00:00,28.01,28.21,28.0,28.08,142800.0,16.7952,16.9151,16.7892,16.8371,142800.0
2011-11-10 10:10:00,28.08,28.09,27.98,28.01,92250.0,16.8371,16.8431,16.7772,16.7952,92250.0
2011-11-10 10:20:00,28.01,28.07,27.95,28.0,144900.0,16.7952,16.8311,16.7592,16.7892,144900.0
2011-11-10 10:30:00,28.0,28.0,27.87,27.95,235500.0,16.7892,16.7892,16.7112,16.7592,235500.0
2011-11-10 10:40:00,27.96,27.97,27.83,27.9,279150.0,16.7652,16.7712,16.6872,16.7292,279150.0
2011-11-10 10:50:00,27.9,28.03,27.9,28.01,88350.0,16.7292,16.8072,16.7292,16.7952,88350.0
2011-11-10 11:00:00,28.0,28.17,27.98,28.12,246000.0,16.7892,16.8911,16.7772,16.8611,246000.0
2011-11-10 11:10:00,28.13,28.27,28.12,28.21,128100.0,16.8671,16.9511,16.8611,16.9151,128100.0
2011-11-10 11:20:00,28.21,28.31,28.17,28.24,52500.0,16.9151,16.975,16.8911,16.9331,52500.0
2011-11-10 11:30:00,28.25,28.31,28.14,28.18,83100.0,16.9391,16.975,16.8731,16.8971,83100.0
2011-11-10 11:40:00,28.19,28.44,28.19,28.39,71250.0,16.9031,17.053,16.9031,17.023,71250.0
2011-11-10 11:50:00,28.37,28.41,28.25,28.37,102450.0,17.011,17.035,16.9391,17.011,102450.0
2011-11-10 12:00:00,28.36,28.39,28.29,28.36,38550.0,17.005,17.023,16.9631,17.005,38550.0
2011-11-10 12:10:00,28.36,28.4,28.26,28.29,49650.0,17.005,17.029,16.9451,16.9631,49650.0
2011-11-10 12:20:00,28.29,28.3,28.16,28.17,38100.0,16.9631,16.969,16.8851,16.8911,38100.0
2011-11-10 12:30:00,28.17,28.17,28.01,28.06,57600.0,16.8911,16.8911,16.7952,16.8251,57600.0
2011-11-10 12:40:00,28.06,28.11,28.06,28.09,48750.0,16.8251,16.8551,16.8251,16.8431,48750.0
2011-11-10 12:50:00,28.1,28.21,28.1,28.2,45450.0,16.8491,16.9151,16.8491,16.9091,45450.0
2011-11-10 13:00:00,28.21,28.22,28.12,28.13,79800.0,16.9151,16.9211,16.8611,16.8671,79800.0
2011-11-10 13:10:00,28.13,28.28,28.13,28.23,197700.0,16.8671,16.9571,16.8671,16.9271,197700.0
2011-11-10 13:20:00,28.23,28.28,28.12,28.13,73350.0,16.9271,16.9571,16.8611,16.8671,73350.0
2011-11-10 13:30:00,28.13,28.2,28.11,28.11,89250.0,16.8671,16.9091,16.8551,16.8551,89250.0
2011-11-10 13:40:00,28.11,28.18,28.0,28.0,94050.0,16.8551,16.8971,16.7892,16.7892,94050.0
2011-11-10 13:50:00,28.0,28.13,27.99,28.12,63750.0,16.7892,16.8671,16.7832,16.8611,63750.0
2011-11-10 14:00:00,28.12,28.13,27.89,27.95,96150.0,16.8611,16.8671,16.7232,16.7592,96150.0
2011-11-10 14:10:00,27.94,28.05,27.94,28.01,52200.0,16.7532,16.8191,16.7532,16.7952,52200.0
2011-11-10 14:20:00,28.01,28.02,27.87,27.87,87450.0,16.7952,16.8012,16.7112,16.7112,87450.0
2011-11-10 14:30:00,27.88,27.92,27.83,27.89,70800.0,16.7172,16.7412,16.6872,16.7232,70800.0
2011-11-10 14:40:00,27.89,27.95,27.87,27.88,89100.0,16.7232,16.7592,16.7112,16.7172,89100.0
2011-11-10 14:50:00,27.89,27.9,27.71,27.73,101700.0,16.7232,16.7292,16.6153,16.6273,101700.0
2011-11-10 15:00:00,27.73,27.79,27.67,27.69,144750.0,16.6273,16.6632,16.5913,16.6033,144750.0
2011-11-10 15:10:00,27.69,27.81,27.69,27.75,137100.0,16.6033,16.6752,16.6033,16.6393,137100.0
2011-11-10 15:20:00,27.75,27.93,27.73,27.91,177600.0,16.6393,16.7472,16.6273,16.7352,177600.0
2011-11-10 15:30:00,27.91,27.93,27.8,27.87,235200.0,16.7352,16.7472,16.6692,16.7112,235200.0
2011-11-10 15:40:00,27.87,27.89,27.8,27.88,238200.0,16.7112,16.7232,16.6692,16.7172,238200.0
2011-11-10 15:50:00,27.89,28.01,27.87,27.9,455100.0,16.7232,16.7952,16.7112,16.7292,455100.0
2011-11-11 09:30:00,28.23,28.43,28.23,28.38,85500.0,16.9271,17.047,16.9271,17.017,85500.0
2011-11-11 09:40:00,28.41,28.52,28.37,28.41,61650.0,17.035,17.101,17.011,17.035,61650.0
2011-11-11 09:50:00,28.41,28.53,28.37,28.45,67350.0,17.035,17.107,17.011,17.059,67350.0
2011-11-11 10:00:00,28.46,28.59,28.45,28.55,35400.0,17.065,17.1429,17.059,17.119,35400.0
2011-11-11 10:10:00,28.54,28.56,28.42,28.47,43650.0,17.113,17.1249,17.041,17.071,43650.0
2011-11-11 10:20:00,28.47,28.6,28.46,28.6,29550.0,17.071,17.1489,17.065,17.1489,29550.0
2011-11-11 10:30:00,28.6,28.62,28.57,28.62,111300.0,17.1489,17.1609,17.1309,17.1609,111300.0
2011-11-11 10:40:00,28.63,28.73,28.63,28.73,56850.0,17.1669,17.2269,17.1669,17.2269,56850.0
2011-11-11 10:50:00,28.74,28.77,28.7,28.71,35700.0,17.2329,17.2509,17.2089,17.2149,35700.0
2011-11-11 11:00:00,28.71,28.77,28.64,28.65,60150.0,17.2149,17.2509,17.1729,17.1789,60150.0
2011-11-11 11:10:00,28.65,28.73,28.63,28.67,48000.0,17.1789,17.2269,17.1669,17.1909,48000.0
2011-11-11 11:20:00,28.67,28.69,28.63,28.65,39000.0,17.1909,17.2029,17.1669,17.1789,39000.0
2011-11-11 11:30:00,28.66,28.69,28.62,28.63,25050.0,17.1849,17.2029,17.1609,17.1669,25050.0
2011-11-11 11:40:00,28.64,28.65,28.59,28.63,58500.0,17.1729,17.1789,17.1429,17.1669,58500.0
2011-11-11 11:50:00,28.63,28.63,28.58,28.59,30300.0,17.1669,17.1669,17.1369,17.1429,30300.0
2011-11-11 12:00:00,28.59,28.63,28.57,28.61,71400.0,17.1429,17.1669,17.1309,17.1549,71400.0
2011-11-11 12:10:00,28.61,28.63,28.55,28.57,40350.0,17.1549,17.1669,17.119,17.1309,40350.0
2011-11-11 12:20:00,28.58,28.59,28.5,28.54,32250.0,17.1369,17.1429,17.089,17.113,32250.0
2011-11-11 12:30:00,28.53,28.53,28.46,28.49,31650.0,17.107,17.107,17.065,17.083,31650.0
2011-11-11 12:40:00,28.48,28.52,28.46,28.5,24900.0,17.077,17.101,17.065,17.089,24900.0
2011-11-11 12:50:00,28.5,28.51,28.47,28.51,20700.0,17.089,17.095,17.071,17.095,20700.0
2011-11-11 13:00:00,28.53,28.6,28.51,28.6,52500.0,17.107,17.1489,17.095,17.1489,52500.0
2011-11-11 13:10:00,28.6,28.61,28.55,28.55,25800.0,17.1489,17.1549,17.119,17.119,25800.0
2011-11-11 13:20:00,28.56,28.57,28.49,28.49,35400.0,17.1249,17.1309,17.083,17.083,35400.0
2011-11-11 13:30:00,28.5,28.51,28.47,28.49,30600.0,17.089,17.095,17.071,17.083,30600.0
2011-11-11 13:40:00,28.48,28.55,28.48,28.55,29550.0,17.077,17.119,17.077,17.119,29550.0
2011-11-11 13:50:00,28.55,28.55,28.46,28.47,21750.0,17.119,17.119,17.065,17.071,21750.0
2011-11-11 14:00:00,28.47,28.49,28.45,28.49,26100.0,17.071,17.083,17.059,17.083,26100.0
2011-11-11 14:10:00,28.49,28.5,28.43,28.49,71400.0,17.083,17.089,17.047,17.083,71400.0
2011-11-11 14:20:00,28.5,28.51,28.46,28.51,27750.0,17.089,17.095,17.065,17.095,27750.0
2011-11-11 14:30:00,28.51,28.54,28.49,28.49,37500.0,17.095,17.113,17.083,17.083,37500.0
2011-11-11 14:40:00,28.49,28.53,28.48,28.48,38100.0,17.083,17.107,17.077,17.077,38100.0
2011-11-11 14:50:00,28.48,28.48,28.35,28.37,130350.0,17.077,17.077,16.999,17.011,130350.0
2011-11-11 15:00:00,28.37,28.37,28.26,28.31,162750.0,17.011,17.011,16.9451,16.975,162750.0
2011-11-11 15:10:00,28.31,28.41,28.27,28.4,93300.0,16.975,17.035,16.9511,17.029,93300.0
2011-11-11 15:20:00,28.39,28.45,28.35,28.44,97950.0,17.023,17.059,16.999,17.053,97950.0
2011-11-11 15:30:00,28.44,28.45,28.39,28.39,108750.0,17.053,17.059,17.023,17.023,108750.0
2011-11-11 15:40:00,28.39,28.41,28.33,28.41,180600.0,17.023,17.035,16.987,17.035,180600.0
2011-11-11 15:50:00,28.41,28.49,28.41,28.46,283950.0,17.035,17.083,17.035,17.065,283950.0
2011-11-14 09:30:00,28.41,28.44,28.07,28.35,115050.0,17.035,17.053,16.8311,16.999,115050.0
2011-11-14 09:40:00,28.36,28.42,28.15,28.16,111150.0,17.005,17.041,16.8791,16.8851,111150.0
2011-11-14 09:50:00,28.15,28.15,27.95,28.03,163650.0,16.8791,16.8791,16.7592,16.8072,163650.0
2011-11-14 10:00:00,28.03,28.23,27.98,28.23,99000.0,16.8072,16.9271,16.7772,16.9271,99000.0
2011-11-14 10:10:00,28.23,28.33,28.19,28.22,94350.0,16.9271,16.987,16.9031,16.9211,94350.0
2011-11-14 10:20:00,28.21,28.32,28.2,28.23,74400.0,16.9151,16.981,16.9091,16.9271,74400.0
2011-11-14 10:30:00,28.23,28.23,28.01,28.07,81000.0,16.9271,16.9271,16.7952,16.8311,81000.0
2011-11-14 10:40:00,28.07,28.07,27.85,27.92,100500.0,16.8311,16.8311,16.6992,16.7412,100500.0
2011-11-14 10:50:00,27.92,28.01,27.85,27.93,66900.0,16.7412,16.7952,16.6992,16.7472,66900.0
2011-11-14 11:00:00,27.93,28.05,27.91,28.02,71100.0,16.7472,16.8191,16.7352,16.8012,71100.0
2011-11-14 11:10:00,28.01,28.01,27.81,27.84,55050.0,16.7952,16.7952,16.6752,16.6932,55050.0
2011-11-14 11:20:00,27.85,27.94,27.83,27.85,68850.0,16.6992,16.7532,16.6872,16.6992,68850.0
2011-11-14 11:30:00,27.85,27.93,27.83,27.88,69900.0,16.6992,16.7472,16.6872,16.7172,69900.0
2011-11-14 11:40:00,27.87,27.88,27.67,27.67,113100.0,16.7112,16.7172,16.5913,16.5913,113100.0
2011-11-14 11:50:00,27.67,27.7,27.42,27.53,341250.0,16.5913,16.6093,16.4414,16.5073,341250.0
2011-11-14 12:00:00,27.53,27.59,27.5,27.59,112050.0,16.5073,16.5433,16.4894,16.5433,112050.0
2011-11-14 12:10:00,27.58,27.58,27.47,27.47,94500.0,16.5373,16.5373,16.4714,16.4714,94500.0
2011-11-14 12:20:00,27.48,27.49,27.23,27.35,277050.0,16.4774,16.4834,16.3275,16.3994,277050.0
2011-11-14 12:30:00,27.35,27.43,27.23,27.37,153750.0,16.3994,16.4474,16.3275,16.4114,153750.0
2011-11-14 12:40:00,27.37,27.5,27.37,27.49,64800.0,16.4114,16.4894,16.4114,16.4834,64800.0
2011-11-14 12:50:00,27.5,27.61,27.5,27.61,202650.0,16.4894,16.5553,16.4894,16.5553,202650.0
2011-11-14 13:00:00,27.6,27.63,27.53,27.63,57450.0,16.5493,16.5673,16.5073,16.5673,57450.0
2011-11-14 13:10:00,27.63,27.63,27.52,27.59,69000.0,16.5673,16.5673,16.5013,16.5433,69000.0
2011-11-14 13:20:00,27.59,27.65,27.55,27.63,52800.0,16.5433,16.5793,16.5193,16.5673,52800.0
2011-11-14 13:30:00,27.63,27.71,27.63,27.67,75300.0,16.5673,16.6153,16.5673,16.5913,75300.0
2011-11-14 13:40:00,27.66,27.69,27.62,27.63,70650.0,16.5853,16.6033,16.5613,16.5673,70650.0
2011-11-14 13:50:00,27.63,27.63,27.49,27.49,93750.0,16.5673,16.5673,16.4834,16.4834,93750.0
2011-11-14 14:00:00,27.5,27.61,27.49,27.61,79650.0,16.4894,16.5553,16.4834,16.5553,79650.0
2011-11-14 14:10:00,27.61,27.67,27.59,27.59,53250.0,16.5553,16.5913,16.5433,16.5433,53250.0
2011-11-14 14:20:00,27.58,27.63,27.52,27.52,82650.0,16.5373,16.5673,16.5013,16.5013,82650.0
2011-11-14 14:30:00,27.52,27.57,27.52,27.55,52350.0,16.5013,16.5313,16.5013,16.5193,52350.0
2011-11-14 14:40:00,27.55,27.58,27.5,27.51,85050.0,16.5193,16.5373,16.4894,16.4954,85050.0
2011-11-14 14:50:00,27.51,27.55,27.42,27.43,85200.0,16.4954,16.5193,16.4414,16.4474,85200.0
2011-11-14 15:00:00,27.42,27.56,27.41,27.49,119400.0,16.4414,16.5253,16.4354,16.4834,119400.0
2011-11-14 15:10:00,27.49,27.56,27.49,27.51,123600.0,16.4834,16.5253,16.4834,16.4954,123600.0
2011-11-14 15:20:00,27.51,27.63,27.51,27.56,145950.0,16.4954,16.5673,16.4954,16.5253,145950.0
2011-11-14 15:30:00,27.56,27.61,27.55,27.57,192000.0,16.5253,16.5553,16.5193,16.5313,192000.0
2011-11-14 15:40:00,27.57,27.66,27.56,27.56,258000.0,16.5313,16.5853,16.5253,16.5253,258000.0
2011-11-14 15:50:00,27.56,27.61,27.52,27.53,513900.0,16.5253,16.5553,16.5013,16.5073,513900.0
2011-11-15 09:30:00,27.51,27.53,27.33,27.39,144600.0,16.4954,16.5073,16.3874,16.4234,144600.0
2011-11-15 09:40:00,27.39,27.63,27.35,27.47,75300.0,16.4234,16.5673,16.3994,16.4714,75300.0
2011-11-15 09:50:00,27.47,27.56,27.43,27.47,77400.0,16.4714,16.5253,16.4474,16.4714,77400.0
2011-11-15 10:00:00,27.47,27.48,27.26,27.32,154800.0,16.4714,16.4774,16.3454,16.3814,154800.0
2011-11-15 10:10:00,27.32,27.33,27.07,27.09,148350.0,16.3814,16.3874,16.2315,16.2435,148350.0
2011-11-15 10:20:00,27.09,27.13,27.0,27.1,259350.0,16.2435,16.2675,16.1896,16.2495,259350.0
2011-11-15 10:30:00,27.09,27.23,27.05,27.2,115650.0,16.2435,16.3275,16.2195,16.3095,115650.0
2011-11-15 10:40:00,27.19,27.31,27.14,27.15,161100.0,16.3035,16.3754,16.2735,16.2795,161100.0
2011-11-15 10:50:00,27.15,27.17,26.99,27.0,121800.0,16.2795,16.2915,16.1836,16.1896,121800.0
2011-11-15 11:00:00,27.0,27.04,26.93,26.99,188850.0,16.1896,16.2135,16.1476,16.1836,188850.0
2011-11-15 11:10:00,27.0,27.01,26.79,26.79,189900.0,16.1896,16.1955,16.0636,16.0636,189900.0
2011-11-15 11:20:00,26.79,26.88,26.74,26.87,146550.0,16.0636,16.1176,16.0337,16.1116,146550.0
2011-11-15 11:30:00,26.87,26.88,26.75,26.76,158850.0,16.1116,16.1176,16.0396,16.0456,158850.0
2011-11-15 11:40:00,26.76,26.85,26.76,26.83,61800.0,16.0456,16.0996,16.0456,16.0876,61800.0
2011-11-15 11:50:00,26.85,26.95,26.77,26.92,100350.0,16.0996,16.1596,16.0516,16.1416,100350.0
2011-11-15 12:00:00,26.93,27.1,26.9,26.97,107850.0,16.1476,16.2495,16.1296,16.1716,107850.0
2011-11-15 12:10:00,26.97,27.1,26.96,27.06,63450.0,16.1716,16.2495,16.1656,16.2255,63450.0
2011-11-15 12:20:00,27.06,27.23,27.06,27.2,57900.0,16.2255,16.3275,16.2255,16.3095,57900.0
2011-11-15 12:30:00,27.2,27.4,27.19,27.35,116700.0,16.3095,16.4294,16.3035,16.3994,116700.0
2011-11-15 12:40:00,27.34,27.42,27.29,27.29,49500.0,16.3934,16.4414,16.3634,16.3634,49500.0
2011-11-15 12:50:00,27.29,27.42,27.27,27.4,128400.0,16.3634,16.4414,16.3514,16.4294,128400.0
2011-11-15 13:00:00,27.4,27.47,27.37,27.41,55050.0,16.4294,16.4714,16.4114,16.4354,55050.0
2011-11-15 13:10:00,27.41,27.45,27.38,27.41,49950.0,16.4354,16.4594,16.4174,16.4354,49950.0
2011-11-15 13:20:00,27.41,27.47,27.4,27.45,32550.0,16.4354,16.4714,16.4294,16.4594,32550.0
2011-11-15 13:30:00,27.45,27.55,27.44,27.53,53850.0,16.4594,16.5193,16.4534,16.5073,53850.0
2011-11-15 13:40:00,27.52,27.57,27.47,27.49,107550.0,16.5013,16.5313,16.4714,16.4834,107550.0
2011-11-15 13:50:00,27.49,27.56,27.49,27.51,37800.0,16.4834,16.5253,16.4834,16.4954,37800.0
2011-11-15 14:00:00,27.52,27.54,27.49,27.51,39750.0,16.5013,16.5133,16.4834,16.4954,39750.0
2011-11-15 14:10:00,27.51,27.55,27.45,27.45,61050.0,16.4954,16.5193,16.4594,16.4594,61050.0
2011-11-15 14:20:00,27.45,27.47,27.4,27.43,50100.0,16.4594,16.4714,16.4294,16.4474,50100.0
2011-11-15 14:30:00,27.44,27.5,27.44,27.46,47700.0,16.4534,16.4894,16.4534,16.4654,47700.0
2011-11-15 14:40:00,27.47,27.51,27.47,27.47,55500.0,16.4714,16.4954,16.4714,16.4714,55500.0
2011-11-15 14:50:00,27.47,27.53,27.47,27.51,63450.0,16.4714,16.5073,16.4714,16.4954,63450.0
2011-11-15 15:00:00,27.51,27.6,27.51,27.55,151500.0,16.4954,16.5493,16.4954,16.5193,151500.0
2011-11-15 15:10:00,27.55,27.57,27.51,27.51,177300.0,16.5193,16.5313,16.4954,16.4954,177300.0
2011-11-15 15:20:00,27.51,27.62,27.51,27.61,138450.0,16.4954,16.5613,16.4954,16.5553,138450.0
2011-11-15 15:30:00,27.61,27.61,27.53,27.54,134550.0,16.5553,16.5553,16.5073,16.5133,134550.0
2011-11-15 15:40:00,27.54,27.57,27.49,27.55,228600.0,16.5133,16.5313,16.4834,16.5193,228600.0
2011-11-15 15:50:00,27.54,27.55,27.47,27.49,663450.0,16.5133,16.5193,16.4714,16.4834,663450.0
2011-11-16 09:30:00,27.03,27.12,26.92,27.03,87750.0,16.2799,16.3342,16.2137,16.2799,87750.0
2011-11-16 09:40:00,27.07,27.14,26.99,27.05,112200.0,16.304,16.3462,16.2559,16.292,112200.0
2011-11-16 09:50:00,27.07,27.21,27.07,27.11,82800.0,16.304,16.3884,16.304,16.3281,82800.0
2011-11-16 10:00:00,27.11,27.18,26.97,27.0,119550.0,16.3281,16.3703,16.2438,16.2619,119550.0
2011-11-16 10:10:00,27.0,27.13,26.98,27.11,149850.0,16.2619,16.3402,16.2498,16.3281,149850.0
2011-11-16 10:20:00,27.11,27.11,26.98,27.05,108450.0,16.3281,16.3281,16.2498,16.292,108450.0
2011-11-16 10:30:00,27.04,27.13,27.01,27.13,48300.0,16.286,16.3402,16.2679,16.3402,48300.0
2011-11-16 10:40:00,27.13,27.29,27.1,27.27,87900.0,16.3402,16.4365,16.3221,16.4245,87900.0
2011-11-16 10:50:00,27.27,27.37,27.26,27.33,49800.0,16.4245,16.4847,16.4185,16.4606,49800.0
2011-11-16 11:00:00,27.33,27.45,27.33,27.38,40950.0,16.4606,16.5329,16.4606,16.4907,40950.0
2011-11-16 11:10:00,27.38,27.39,27.27,27.28,123000.0,16.4907,16.4968,16.4245,16.4305,123000.0
2011-11-16 11:20:00,27.28,27.31,27.21,27.21,75450.0,16.4305,16.4486,16.3884,16.3884,75450.0
2011-11-16 11:30:00,27.21,27.26,27.13,27.15,74700.0,16.3884,16.4185,16.3402,16.3522,74700.0
2011-11-16 11:40:00,27.15,27.2,27.08,27.11,72750.0,16.3522,16.3823,16.3101,16.3281,72750.0
2011-11-16 11:50:00,27.13,27.17,27.05,27.14,133800.0,16.3402,16.3643,16.292,16.3462,133800.0
2011-11-16 12:00:00,27.14,27.23,27.14,27.2,29250.0,16.3462,16.4004,16.3462,16.3823,29250.0
2011-11-16 12:10:00,27.19,27.25,27.15,27.23,33150.0,16.3763,16.4125,16.3522,16.4004,33150.0
2011-11-16 12:20:00,27.23,27.26,27.19,27.19,32850.0,16.4004,16.4185,16.3763,16.3763,32850.0
2011-11-16 12:30:00,27.19,27.22,27.18,27.21,87750.0,16.3763,16.3944,16.3703,16.3884,87750.0
2011-11-16 12:40:00,27.22,27.23,27.16,27.16,51600.0,16.3944,16.4004,16.3582,16.3582,51600.0
2011-11-16 12:50:00,27.17,27.23,27.14,27.23,43050.0,16.3643,16.4004,16.3462,16.4004,43050.0
2011-11-16 13:00:00,27.24,27.27,27.22,27.25,67500.0,16.4064,16.4245,16.3944,16.4125,67500.0
2011-11-16 13:10:00,27.24,27.31,27.21,27.31,22800.0,16.4064,16.4486,16.3884,16.4486,22800.0
2011-11-16 13:20:00,27.31,27.36,27.3,27.33,48900.0,16.4486,16.4787,16.4426,16.4606,48900.0
2011-11-16 13:30:00,27.33,27.35,27.3,27.33,41700.0,16.4606,16.4727,16.4426,16.4606,41700.0
2011-11-16 13:40:00,27.33,27.43,27.32,27.43,47400.0,16.4606,16.5209,16.4546,16.5209,47400.0
2011-11-16 13:50:00,27.44,27.46,27.37,27.4,79800.0,16.5269,16.5389,16.4847,16.5028,79800.0
2011-11-16 14:00:00,27.41,27.43,27.37,27.37,46650.0,16.5088,16.5209,16.4847,16.4847,46650.0
2011-11-16 14:10:00,27.39,27.4,27.34,27.39,52800.0,16.4968,16.5028,16.4667,16.4968,52800.0
2011-11-16 14:20:00,27.38,27.46,27.37,27.39,46800.0,16.4907,16.5389,16.4847,16.4968,46800.0
2011-11-16 14:30:00,27.39,27.43,27.36,27.41,87600.0,16.4968,16.5209,16.4787,16.5088,87600.0
2011-11-16 14:40:00,27.4,27.41,27.27,27.29,72000.0,16.5028,16.5088,16.4245,16.4365,72000.0
2011-11-16 14:50:00,27.28,27.29,27.22,27.29,70650.0,16.4305,16.4365,16.3944,16.4365,70650.0
2011-11-16 15:00:00,27.3,27.31,27.25,27.28,51000.0,16.4426,16.4486,16.4125,16.4305,51000.0
2011-11-16 15:10:00,27.29,27.31,27.1,27.17,137700.0,16.4365,16.4486,16.3221,16.3643,137700.0
2011-11-16 15:20:00,27.16,27.19,27.07,27.09,156600.0,16.3582,16.3763,16.304,16.3161,156600.0
2011-11-16 15:30:00,27.09,27.09,26.85,26.98,253200.0,16.3161,16.3161,16.1715,16.2498,253200.0
2011-11-16 15:40:00,26.99,27.06,26.89,26.97,275100.0,16.2559,16.298,16.1956,16.2438,275100.0
2011-11-16 15:50:00,26.97,26.97,26.83,26.87,476700.0,16.2438,16.2438,16.1595,16.1836,476700.0
2011-11-17 09:30:00,26.93,26.93,26.74,26.8,97200.0,16.2197,16.2197,16.1053,16.1414,97200.0
2011-11-17 09:40:00,26.8,26.87,26.77,26.8,230100.0,16.1414,16.1836,16.1234,16.1414,230100.0
2011-11-17 09:50:00,26.8,26.89,26.75,26.85,83700.0,16.1414,16.1956,16.1113,16.1715,83700.0
2011-11-17 10:00:00,26.85,26.91,26.78,26.91,177450.0,16.1715,16.2077,16.1294,16.2077,177450.0
2011-11-17 10:10:00,26.91,26.96,26.86,26.87,122550.0,16.2077,16.2378,16.1776,16.1836,122550.0
2011-11-17 10:20:00,26.87,26.93,26.79,26.93,97800.0,16.1836,16.2197,16.1354,16.2197,97800.0
2011-11-17 10:30:00,26.93,27.09,26.83,27.03,76650.0,16.2197,16.3161,16.1595,16.2799,76650.0
2011-11-17 10:40:00,27.03,27.09,26.97,26.97,241650.0,16.2799,16.3161,16.2438,16.2438,241650.0
2011-11-17 10:50:00,26.98,27.1,26.95,27.03,109950.0,16.2498,16.3221,16.2318,16.2799,109950.0
2011-11-17 11:00:00,27.03,27.05,26.92,26.93,188850.0,16.2799,16.292,16.2137,16.2197,188850.0
2011-11-17 11:10:00,26.94,26.99,26.9,26.98,94050.0,16.2257,16.2559,16.2016,16.2498,94050.0
2011-11-17 11:20:00,26.99,26.99,26.85,26.95,45600.0,16.2559,16.2559,16.1715,16.2318,45600.0
2011-11-17 11:30:00,26.95,27.07,26.95,27.01,110700.0,16.2318,16.304,16.2318,16.2679,110700.0
2011-11-17 11:40:00,27.0,27.07,26.93,26.93,48750.0,16.2619,16.304,16.2197,16.2197,48750.0
2011-11-17 11:50:00,26.93,26.95,26.83,26.89,75300.0,16.2197,16.2318,16.1595,16.1956,75300.0
2011-11-17 12:00:00,26.89,26.9,26.82,26.84,129000.0,16.1956,16.2016,16.1535,16.1655,129000.0
2011-11-17 12:10:00,26.84,26.85,26.69,26.75,76200.0,16.1655,16.1715,16.0752,16.1113,76200.0
2011-11-17 12:20:00,26.76,26.79,26.71,26.72,103200.0,16.1173,16.1354,16.0872,16.0932,103200.0
2011-11-17 12:30:00,26.72,26.72,26.45,26.51,331350.0,16.0932,16.0932,15.9306,15.9668,331350.0
2011-11-17 12:40:00,26.51,26.52,26.39,26.46,168900.0,15.9668,15.9728,15.8945,15.9366,168900.0
2011-11-17 12:50:00,26.46,26.59,26.45,26.54,177150.0,15.9366,16.0149,15.9306,15.9848,177150.0
2011-11-17 13:00:00,26.54,26.55,26.35,26.37,166650.0,15.9848,15.9908,15.8704,15.8824,166650.0
2011-11-17 13:10:00,26.37,26.53,26.36,26.49,67800.0,15.8824,15.9788,15.8764,15.9547,67800.0
2011-11-17 13:20:00,26.49,26.59,26.44,26.49,107400.0,15.9547,16.0149,15.9246,15.9547,107400.0
2011-11-17 13:30:00,26.48,26.49,26.41,26.44,103200.0,15.9487,15.9547,15.9065,15.9246,103200.0
2011-11-17 13:40:00,26.43,26.47,26.35,26.37,70500.0,15.9186,15.9427,15.8704,15.8824,70500.0
2011-11-17 13:50:00,26.37,26.44,26.26,26.42,214650.0,15.8824,15.9246,15.8162,15.9125,214650.0
2011-11-17 14:00:00,26.41,26.41,26.33,26.35,87900.0,15.9065,15.9065,15.8583,15.8704,87900.0
2011-11-17 14:10:00,26.35,26.39,26.28,26.3,88650.0,15.8704,15.8945,15.8282,15.8403,88650.0
2011-11-17 14:20:00,26.29,26.33,26.19,26.27,171600.0,15.8343,15.8583,15.774,15.8222,171600.0
2011-11-17 14:30:00,26.27,26.34,26.23,26.24,175650.0,15.8222,15.8644,15.7981,15.8041,175650.0
2011-11-17 14:40:00,26.23,26.41,26.23,26.37,125250.0,15.7981,15.9065,15.7981,15.8824,125250.0
2011-11-17 14:50:00,26.37,26.41,26.33,26.36,105000.0,15.8824,15.9065,15.8583,15.8764,105000.0
2011-11-17 15:00:00,26.36,26.42,26.3,26.31,100800.0,15.8764,15.9125,15.8403,15.8463,100800.0
2011-11-17 15:10:00,26.31,26.31,26.23,26.24,79200.0,15.8463,15.8463,15.7981,15.8041,79200.0
2011-11-17 15:20:00,26.25,26.34,26.2,26.24,133200.0,15.8102,15.8644,15.78,15.8041,133200.0
2011-11-17 15:30:00,26.24,26.29,26.15,26.15,127200.0,15.8041,15.8343,15.7499,15.7499,127200.0
2011-11-17 15:40:00,26.15,26.31,26.11,26.25,239250.0,15.7499,15.8463,15.7258,15.8102,239250.0
2011-11-17 15:50:00,26.23,26.29,26.17,26.28,421800.0,15.7981,15.8343,15.762,15.8282,421800.0
2011-11-18 09:30:00,26.29,26.38,26.17,26.22,475800.0,15.8343,15.8885,15.762,15.7921,475800.0
2011-11-18 09:40:00,26.22,26.32,26.21,26.29,151650.0,15.7921,15.8523,15.7861,15.8343,151650.0
2011-11-18 09:50:00,26.29,26.46,26.21,26.42,100500.0,15.8343,15.9366,15.7861,15.9125,100500.0
2011-11-18 10:00:00,26.44,26.45,26.31,26.32,82500.0,15.9246,15.9306,15.8463,15.8523,82500.0
2011-11-18 10:10:00,26.3,26.42,26.23,26.25,69450.0,15.8403,15.9125,15.7981,15.8102,69450.0
2011-11-18 10:20:00,26.25,26.29,26.14,26.25,49200.0,15.8102,15.8343,15.7439,15.8102,49200.0
2011-11-18 10:30:00,26.25,26.36,26.22,26.35,49650.0,15.8102,15.8764,15.7921,15.8704,49650.0
2011-11-18 10:40:00,26.36,26.38,26.26,26.35,51750.0,15.8764,15.8885,15.8162,15.8704,51750.0
2011-11-18 10:50:00,26.36,26.43,26.35,26.35,77400.0,15.8764,15.9186,15.8704,15.8704,77400.0
2011-11-18 11:00:00,26.35,26.4,26.29,26.3,54750.0,15.8704,15.9005,15.8343,15.8403,54750.0
2011-11-18 11:10:00,26.3,26.37,26.23,26.27,69900.0,15.8403,15.8824,15.7981,15.8222,69900.0
2011-11-18 11:20:00,26.27,26.33,26.25,26.29,40050.0,15.8222,15.8583,15.8102,15.8343,40050.0
2011-11-18 11:30:00,26.3,26.32,26.15,26.19,40350.0,15.8403,15.8523,15.7499,15.774,40350.0
2011-11-18 11:40:00,26.19,26.23,26.09,26.11,58350.0,15.774,15.7981,15.7138,15.7258,58350.0
2011-11-18 11:50:00,26.11,26.15,26.09,26.11,45900.0,15.7258,15.7499,15.7138,15.7258,45900.0
2011-11-18 12:00:00,26.11,26.11,25.96,26.07,70500.0,15.7258,15.7258,15.6355,15.7017,70500.0
2011-11-18 12:10:00,26.08,26.12,26.04,26.07,28350.0,15.7078,15.7319,15.6837,15.7017,28350.0
2011-11-18 12:20:00,26.05,26.12,26.01,26.11,30600.0,15.6897,15.7319,15.6656,15.7258,30600.0
2011-11-18 12:30:00,26.09,26.15,26.09,26.12,31200.0,15.7138,15.7499,15.7138,15.7319,31200.0
2011-11-18 12:40:00,26.11,26.17,26.1,26.15,29850.0,15.7258,15.762,15.7198,15.7499,29850.0
2011-11-18 12:50:00,26.15,26.16,26.06,26.06,37050.0,15.7499,15.756,15.6957,15.6957,37050.0
2011-11-18 13:00:00,26.05,26.11,26.05,26.1,47250.0,15.6897,15.7258,15.6897,15.7198,47250.0
2011-11-18 13:10:00,26.1,26.17,26.08,26.14,20400.0,15.7198,15.762,15.7078,15.7439,20400.0
2011-11-18 13:20:00,26.14,26.14,26.09,26.11,46800.0,15.7439,15.7439,15.7138,15.7258,46800.0
2011-11-18 13:30:00,26.1,26.22,26.1,26.19,65550.0,15.7198,15.7921,15.7198,15.774,65550.0
2011-11-18 13:40:00,26.19,26.22,26.13,26.16,42150.0,15.774,15.7921,15.7379,15.756,42150.0
2011-11-18 13:50:00,26.16,26.21,26.13,26.13,19200.0,15.756,15.7861,15.7379,15.7379,19200.0
2011-11-18 14:00:00,26.13,26.14,26.08,26.12,24000.0,15.7379,15.7439,15.7078,15.7319,24000.0
2011-11-18 14:10:00,26.12,26.28,26.11,26.21,134400.0,15.7319,15.8282,15.7258,15.7861,134400.0
2011-11-18 14:20:00,26.21,26.23,26.13,26.16,49950.0,15.7861,15.7981,15.7379,15.756,49950.0
2011-11-18 14:30:00,26.17,26.24,26.15,26.18,51150.0,15.762,15.8041,15.7499,15.768,51150.0
2011-11-18 14:40:00,26.18,26.21,26.15,26.15,25950.0,15.768,15.7861,15.7499,15.7499,25950.0
2011-11-18 14:50:00,26.15,26.16,26.09,26.11,34800.0,15.7499,15.756,15.7138,15.7258,34800.0
2011-11-18 15:00:00,26.11,26.14,26.06,26.09,101250.0,15.7258,15.7439,15.6957,15.7138,101250.0
2011-11-18 15:10:00,26.09,26.12,26.05,26.11,94050.0,15.7138,15.7319,15.6897,15.7258,94050.0
2011-11-18 15:20:00,26.11,26.12,26.06,26.09,67650.0,15.7258,15.7319,15.6957,15.7138,67650.0
2011-11-18 15:30:00,26.09,26.15,26.06,26.1,73650.0,15.7138,15.7499,15.6957,15.7198,73650.0
2011-11-18 15:40:00,26.11,26.16,26.09,26.14,264450.0,15.7258,15.756,15.7138,15.7439,264450.0
2011-11-18 15:50:00,26.14,26.15,26.07,26.1,305100.0,15.7439,15.7499,15.7017,15.7198,305100.0
2011-11-21 09:30:00,25.53,25.69,25.48,25.52,173100.0,15.3765,15.4729,15.3464,15.3705,173100.0
2011-11-21 09:40:00,25.51,25.55,25.37,25.49,206700.0,15.3645,15.3886,15.2801,15.3524,206700.0
2011-11-21 09:50:00,25.49,25.52,25.43,25.5,144150.0,15.3524,15.3705,15.3163,15.3584,144150.0
2011-11-21 10:00:00,25.51,25.57,25.44,25.51,149850.0,15.3645,15.4006,15.3223,15.3645,149850.0
2011-11-21 10:10:00,25.51,25.67,25.48,25.59,171000.0,15.3645,15.4608,15.3464,15.4126,171000.0
2011-11-21 10:20:00,25.59,25.67,25.57,25.59,81750.0,15.4126,15.4608,15.4006,15.4126,81750.0
2011-11-21 10:30:00,25.59,25.61,25.48,25.5,82200.0,15.4126,15.4247,15.3464,15.3584,82200.0
2011-11-21 10:40:00,25.49,25.51,25.39,25.39,76800.0,15.3524,15.3645,15.2922,15.2922,76800.0
2011-11-21 10:50:00,25.41,25.45,25.38,25.41,100650.0,15.3042,15.3283,15.2862,15.3042,100650.0
2011-11-21 11:00:00,25.41,25.43,25.38,25.38,97050.0,15.3042,15.3163,15.2862,15.2862,97050.0
2011-11-21 11:10:00,25.39,25.49,25.39,25.49,74100.0,15.2922,15.3524,15.2922,15.3524,74100.0
2011-11-21 11:20:00,25.49,25.51,25.41,25.42,56250.0,15.3524,15.3645,15.3042,15.3103,56250.0
2011-11-21 11:30:00,25.42,25.43,25.28,25.28,72300.0,15.3103,15.3163,15.2259,15.2259,72300.0
2011-11-21 11:40:00,25.28,25.33,25.21,25.32,98100.0,15.2259,15.2561,15.1838,15.25,98100.0
2011-11-21 11:50:00,25.32,25.39,25.31,25.39,51900.0,15.25,15.2922,15.244,15.2922,51900.0
2011-11-21 12:00:00,25.38,25.41,25.31,25.31,35550.0,15.2862,15.3042,15.244,15.244,35550.0
2011-11-21 12:10:00,25.31,25.41,25.31,25.35,45450.0,15.244,15.3042,15.244,15.2681,45450.0
2011-11-21 12:20:00,25.35,25.37,25.28,25.31,51150.0,15.2681,15.2801,15.2259,15.244,51150.0
2011-11-21 12:30:00,25.3,25.32,25.23,25.3,85350.0,15.238,15.25,15.1958,15.238,85350.0
2011-11-21 12:40:00,25.3,25.37,25.29,25.35,21900.0,15.238,15.2801,15.232,15.2681,21900.0
2011-11-21 12:50:00,25.36,25.36,25.27,25.27,51450.0,15.2741,15.2741,15.2199,15.2199,51450.0
2011-11-21 13:00:00,25.29,25.41,25.27,25.41,48300.0,15.232,15.3042,15.2199,15.3042,48300.0
2011-11-21 13:10:00,25.41,25.43,25.39,25.42,37650.0,15.3042,15.3163,15.2922,15.3103,37650.0
2011-11-21 13:20:00,25.43,25.46,25.38,25.39,40650.0,15.3163,15.3343,15.2862,15.2922,40650.0
2011-11-21 13:30:00,25.38,25.38,25.34,25.35,27600.0,15.2862,15.2862,15.2621,15.2681,27600.0
2011-11-21 13:40:00,25.35,25.35,25.3,25.34,21450.0,15.2681,15.2681,15.238,15.2621,21450.0
2011-11-21 13:50:00,25.34,25.37,25.27,25.27,30000.0,15.2621,15.2801,15.2199,15.2199,30000.0
2011-11-21 14:00:00,25.28,25.33,25.25,25.33,54300.0,15.2259,15.2561,15.2079,15.2561,54300.0
2011-11-21 14:10:00,25.33,25.56,25.33,25.48,115500.0,15.2561,15.3946,15.2561,15.3464,115500.0
2011-11-21 14:20:00,25.48,25.51,25.48,25.49,91950.0,15.3464,15.3645,15.3464,15.3524,91950.0
2011-11-21 14:30:00,25.49,25.56,25.48,25.52,58950.0,15.3524,15.3946,15.3464,15.3705,58950.0
2011-11-21 14:40:00,25.51,25.63,25.51,25.57,57150.0,15.3645,15.4367,15.3645,15.4006,57150.0
2011-11-21 14:50:00,25.57,25.58,25.51,25.52,47100.0,15.4006,15.4066,15.3645,15.3705,47100.0
2011-11-21 15:00:00,25.51,25.55,25.43,25.49,63300.0,15.3645,15.3886,15.3163,15.3524,63300.0
2011-11-21 15:10:00,25.49,25.57,25.47,25.55,93900.0,15.3524,15.4006,15.3404,15.3886,93900.0
2011-11-21 15:20:00,25.55,25.69,25.54,25.67,146850.0,15.3886,15.4729,15.3825,15.4608,146850.0
2011-11-21 15:30:00,25.66,25.71,25.6,25.67,141600.0,15.4548,15.4849,15.4187,15.4608,141600.0
2011-11-21 15:40:00,25.67,25.71,25.62,25.7,202350.0,15.4608,15.4849,15.4307,15.4789,202350.0
2011-11-21 15:50:00,25.69,25.71,25.59,25.61,550800.0,15.4729,15.4849,15.4126,15.4247,550800.0
2011-11-22 09:30:00,25.4,25.48,25.22,25.48,170700.0,15.2982,15.3464,15.1898,15.3464,170700.0
2011-11-22 09:40:00,25.49,25.57,25.43,25.44,91500.0,15.3524,15.4006,15.3163,15.3223,91500.0
2011-11-22 09:50:00,25.45,25.47,25.37,25.37,86100.0,15.3283,15.3404,15.2801,15.2801,86100.0
2011-11-22 10:00:00,25.39,25.47,25.24,25.3,123900.0,15.2922,15.3404,15.2018,15.238,123900.0
2011-11-22 10:10:00,25.31,25.34,25.2,25.27,108300.0,15.244,15.2621,15.1778,15.2199,108300.0
2011-11-22 10:20:00,25.28,25.41,25.27,25.37,66600.0,15.2259,15.3042,15.2199,15.2801,66600.0
2011-11-22 10:30:00,25.37,25.37,25.2,25.24,82950.0,15.2801,15.2801,15.1778,15.2018,82950.0
2011-11-22 10:40:00,25.23,25.27,25.05,25.09,98700.0,15.1958,15.2199,15.0874,15.1115,98700.0
2011-11-22 10:50:00,25.09,25.11,24.97,25.03,119400.0,15.1115,15.1235,15.0392,15.0754,119400.0
2011-11-22 11:00:00,25.03,25.07,24.96,24.99,136650.0,15.0754,15.0995,15.0332,15.0513,136650.0
2011-11-22 11:10:00,24.99,25.04,24.94,24.96,91500.0,15.0513,15.0814,15.0212,15.0332,91500.0
2011-11-22 11:20:00,24.97,24.98,24.88,24.93,89550.0,15.0392,15.0452,14.985,15.0151,89550.0
2011-11-22 11:30:00,24.93,24.95,24.84,24.89,105750.0,15.0151,15.0272,14.9609,14.991,105750.0
2011-11-22 11:40:00,24.89,24.91,24.83,24.89,62400.0,14.991,15.0031,14.9549,14.991,62400.0
2011-11-22 11:50:00,24.89,24.95,24.87,24.89,42900.0,14.991,15.0272,14.979,14.991,42900.0
2011-11-22 12:00:00,24.9,25.19,24.9,25.17,151650.0,14.9971,15.1717,14.9971,15.1597,151650.0
2011-11-22 12:10:00,25.17,25.17,25.05,25.07,108300.0,15.1597,15.1597,15.0874,15.0995,108300.0
2011-11-22 12:20:00,25.07,25.13,25.01,25.02,117450.0,15.0995,15.1356,15.0633,15.0693,117450.0
2011-11-22 12:30:00,25.03,25.15,25.01,25.08,87150.0,15.0754,15.1476,15.0633,15.1055,87150.0
2011-11-22 12:40:00,25.08,25.16,25.08,25.11,79050.0,15.1055,15.1537,15.1055,15.1235,79050.0
2011-11-22 12:50:00,25.13,25.29,25.13,25.28,103200.0,15.1356,15.232,15.1356,15.2259,103200.0
2011-11-22 13:00:00,25.28,25.33,25.21,25.23,85350.0,15.2259,15.2561,15.1838,15.1958,85350.0
2011-11-22 13:10:00,25.23,25.37,25.21,25.36,77400.0,15.1958,15.2801,15.1838,15.2741,77400.0
2011-11-22 13:20:00,25.36,25.4,25.31,25.31,149100.0,15.2741,15.2982,15.244,15.244,149100.0
2011-11-22 13:30:00,25.31,25.39,25.3,25.37,60300.0,15.244,15.2922,15.238,15.2801,60300.0
2011-11-22 13:40:00,25.37,25.38,25.3,25.34,50550.0,15.2801,15.2862,15.238,15.2621,50550.0
2011-11-22 13:50:00,25.34,25.37,25.23,25.27,52350.0,15.2621,15.2801,15.1958,15.2199,52350.0
2011-11-22 14:00:00,25.26,25.27,25.21,25.25,35700.0,15.2139,15.2199,15.1838,15.2079,35700.0
2011-11-22 14:10:00,25.26,25.31,25.26,25.27,37050.0,15.2139,15.244,15.2139,15.2199,37050.0
2011-11-22 14:20:00,25.27,25.27,25.19,25.24,57900.0,15.2199,15.2199,15.1717,15.2018,57900.0
2011-11-22 14:30:00,25.24,25.25,25.17,25.22,47850.0,15.2018,15.2079,15.1597,15.1898,47850.0
2011-11-22 14:40:00,25.23,25.3,25.22,25.25,49500.0,15.1958,15.238,15.1898,15.2079,49500.0
2011-11-22 14:50:00,25.25,25.26,25.14,25.19,66600.0,15.2079,15.2139,15.1416,15.1717,66600.0
2011-11-22 15:00:00,25.19,25.23,25.14,25.17,72450.0,15.1717,15.1958,15.1416,15.1597,72450.0
2011-11-22 15:10:00,25.17,25.21,25.13,25.19,64050.0,15.1597,15.1838,15.1356,15.1717,64050.0
2011-11-22 15:20:00,25.19,25.28,25.17,25.23,68100.0,15.1717,15.2259,15.1597,15.1958,68100.0
2011-11-22 15:30:00,25.23,25.29,25.18,25.18,127200.0,15.1958,15.232,15.1657,15.1657,127200.0
2011-11-22 15:40:00,25.18,25.25,25.17,25.23,127200.0,15.1657,15.2079,15.1597,15.1958,127200.0
2011-11-22 15:50:00,25.24,25.28,25.18,25.24,364800.0,15.2018,15.2259,15.1657,15.2018,364800.0
2011-11-23 09:30:00,25.02,25.03,24.77,24.87,132150.0,15.0693,15.0754,14.9188,14.979,132150.0
2011-11-23 09:40:00,24.87,24.91,24.85,24.91,81900.0,14.979,15.0031,14.967,15.0031,81900.0
2011-11-23 09:50:00,24.91,24.94,24.81,24.81,121050.0,15.0031,15.0212,14.9429,14.9429,121050.0
2011-11-23 10:00:00,24.81,24.88,24.79,24.85,144600.0,14.9429,14.985,14.9308,14.967,144600.0
2011-11-23 10:10:00,24.85,24.87,24.75,24.77,226350.0,14.967,14.979,14.9067,14.9188,226350.0
2011-11-23 10:20:00,24.77,24.79,24.69,24.73,111300.0,14.9188,14.9308,14.8706,14.8947,111300.0
2011-11-23 10:30:00,24.73,24.85,24.69,24.85,95250.0,14.8947,14.967,14.8706,14.967,95250.0
2011-11-23 10:40:00,24.84,24.85,24.72,24.72,88500.0,14.9609,14.967,14.8887,14.8887,88500.0
2011-11-23 10:50:00,24.72,24.83,24.72,24.81,45750.0,14.8887,14.9549,14.8887,14.9429,45750.0
2011-11-23 11:00:00,24.8,24.84,24.67,24.67,69300.0,14.9368,14.9609,14.8585,14.8585,69300.0
2011-11-23 11:10:00,24.67,24.73,24.64,24.7,41100.0,14.8585,14.8947,14.8405,14.8766,41100.0
2011-11-23 11:20:00,24.71,24.72,24.63,24.63,43650.0,14.8826,14.8887,14.8344,14.8344,43650.0
2011-11-23 11:30:00,24.63,24.71,24.58,24.71,59700.0,14.8344,14.8826,14.8043,14.8826,59700.0
2011-11-23 11:40:00,24.71,24.71,24.62,24.65,49950.0,14.8826,14.8826,14.8284,14.8465,49950.0
2011-11-23 11:50:00,24.65,24.68,24.61,24.64,81600.0,14.8465,14.8646,14.8224,14.8405,81600.0
2011-11-23 12:00:00,24.65,24.73,24.65,24.71,43200.0,14.8465,14.8947,14.8465,14.8826,43200.0
2011-11-23 12:10:00,24.71,24.72,24.68,24.69,37350.0,14.8826,14.8887,14.8646,14.8706,37350.0
2011-11-23 12:20:00,24.7,24.71,24.64,24.65,33450.0,14.8766,14.8826,14.8405,14.8465,33450.0
2011-11-23 12:30:00,24.65,24.65,24.61,24.63,32700.0,14.8465,14.8465,14.8224,14.8344,32700.0
2011-11-23 12:40:00,24.63,24.73,24.61,24.7,78600.0,14.8344,14.8947,14.8224,14.8766,78600.0
2011-11-23 12:50:00,24.71,24.83,24.71,24.81,94350.0,14.8826,14.9549,14.8826,14.9429,94350.0
2011-11-23 13:00:00,24.81,24.86,24.78,24.85,56850.0,14.9429,14.973,14.9248,14.967,56850.0
2011-11-23 13:10:00,24.85,24.85,24.77,24.8,38550.0,14.967,14.967,14.9188,14.9368,38550.0
2011-11-23 13:20:00,24.8,24.83,24.77,24.83,36750.0,14.9368,14.9549,14.9188,14.9549,36750.0
2011-11-23 13:30:00,24.83,24.85,24.77,24.77,35850.0,14.9549,14.967,14.9188,14.9188,35850.0
2011-11-23 13:40:00,24.77,24.81,24.73,24.75,111000.0,14.9188,14.9429,14.8947,14.9067,111000.0
2011-11-23 13:50:00,24.75,24.81,24.73,24.75,74100.0,14.9067,14.9429,14.8947,14.9067,74100.0
2011-11-23 14:00:00,24.75,24.82,24.73,24.75,175800.0,14.9067,14.9489,14.8947,14.9067,175800.0
2011-11-23 14:10:00,24.75,24.85,24.67,24.75,353250.0,14.9067,14.967,14.8585,14.9067,353250.0
2011-11-23 14:20:00,24.75,24.78,24.68,24.76,83100.0,14.9067,14.9248,14.8646,14.9127,83100.0
2011-11-23 14:30:00,24.76,24.89,24.75,24.82,127800.0,14.9127,14.991,14.9067,14.9489,127800.0
2011-11-23 14:40:00,24.81,24.89,24.77,24.84,98100.0,14.9429,14.991,14.9188,14.9609,98100.0
2011-11-23 14:50:00,24.84,24.86,24.79,24.79,71250.0,14.9609,14.973,14.9308,14.9308,71250.0
2011-11-23 15:00:00,24.79,24.9,24.75,24.84,178650.0,14.9308,14.9971,14.9067,14.9609,178650.0
2011-11-23 15:10:00,24.84,24.93,24.81,24.87,144900.0,14.9609,15.0151,14.9429,14.979,144900.0
2011-11-23 15:20:00,24.87,24.89,24.8,24.84,110850.0,14.979,14.991,14.9368,14.9609,110850.0
2011-11-23 15:30:00,24.84,24.87,24.82,24.84,110700.0,14.9609,14.979,14.9489,14.9609,110700.0
2011-11-23 15:40:00,24.85,24.96,24.84,24.87,185850.0,14.967,15.0332,14.9609,14.979,185850.0
2011-11-23 15:50:00,24.87,24.91,24.7,24.7,440850.0,14.979,15.0031,14.8766,14.8766,440850.0
2011-11-25 09:30:00,24.65,25.12,24.56,25.09,181950.0,14.8465,15.1296,14.7923,15.1115,181950.0
2011-11-25 09:40:00,25.1,25.19,24.99,25.02,110850.0,15.1175,15.1717,15.0513,15.0693,110850.0
2011-11-25 09:50:00,25.01,25.14,24.99,25.01,121950.0,15.0633,15.1416,15.0513,15.0633,121950.0
2011-11-25 10:00:00,25.0,25.15,24.97,25.13,125250.0,15.0573,15.1476,15.0392,15.1356,125250.0
2011-11-25 10:10:00,25.14,25.29,25.13,25.29,153000.0,15.1416,15.232,15.1356,15.232,153000.0
2011-11-25 10:20:00,25.29,25.35,25.19,25.21,147750.0,15.232,15.2681,15.1717,15.1838,147750.0
2011-11-25 10:30:00,25.19,25.36,25.17,25.33,129150.0,15.1717,15.2741,15.1597,15.2561,129150.0
2011-11-25 10:40:00,25.32,25.4,25.31,25.34,211200.0,15.25,15.2982,15.244,15.2621,211200.0
2011-11-25 10:50:00,25.33,25.41,25.3,25.4,200700.0,15.2561,15.3042,15.238,15.2982,200700.0
2011-11-25 11:00:00,25.4,25.42,25.32,25.33,159750.0,15.2982,15.3103,15.25,15.2561,159750.0
2011-11-25 11:10:00,25.33,25.34,25.21,25.29,94350.0,15.2561,15.2621,15.1838,15.232,94350.0
2011-11-25 11:20:00,25.28,25.3,25.09,25.1,58500.0,15.2259,15.238,15.1115,15.1175,58500.0
2011-11-25 11:30:00,25.1,25.21,25.09,25.09,130800.0,15.1175,15.1838,15.1115,15.1115,130800.0
2011-11-25 11:40:00,25.09,25.1,25.01,25.04,64350.0,15.1115,15.1175,15.0633,15.0814,64350.0
2011-11-25 11:50:00,25.04,25.05,24.98,25.0,78600.0,15.0814,15.0874,15.0452,15.0573,78600.0
2011-11-25 12:00:00,25.0,25.03,24.93,24.94,68250.0,15.0573,15.0754,15.0151,15.0212,68250.0
2011-11-25 12:10:00,24.95,24.99,24.94,24.97,64650.0,15.0272,15.0513,15.0212,15.0392,64650.0
2011-11-25 12:20:00,24.97,25.02,24.9,25.02,54300.0,15.0392,15.0693,14.9971,15.0693,54300.0
2011-11-25 12:30:00,25.03,25.03,24.95,25.01,85050.0,15.0754,15.0754,15.0272,15.0633,85050.0
2011-11-25 12:40:00,25.0,25.0,24.91,24.95,104400.0,15.0573,15.0573,15.0031,15.0272,104400.0
2011-11-25 12:50:00,24.95,25.03,24.85,24.85,171150.0,15.0272,15.0754,14.967,14.967,171150.0
2011-11-28 09:30:00,25.73,26.12,25.61,25.91,412050.0,15.497,15.7319,15.4247,15.6054,412050.0
2011-11-28 09:40:00,25.91,26.07,25.88,25.93,234600.0,15.6054,15.7017,15.5873,15.6174,234600.0
2011-11-28 09:50:00,25.94,26.02,25.89,26.0,138150.0,15.6234,15.6716,15.5933,15.6596,138150.0
2011-11-28 10:00:00,25.99,26.01,25.91,25.96,159750.0,15.6536,15.6656,15.6054,15.6355,159750.0
2011-11-28 10:10:00,25.96,26.07,25.95,26.06,76950.0,15.6355,15.7017,15.6295,15.6957,76950.0
2011-11-28 10:20:00,26.07,26.07,25.92,25.92,70500.0,15.7017,15.7017,15.6114,15.6114,70500.0
2011-11-28 10:30:00,25.91,25.95,25.85,25.85,135300.0,15.6054,15.6295,15.5692,15.5692,135300.0
2011-11-28 10:40:00,25.85,25.9,25.85,25.85,70500.0,15.5692,15.5994,15.5692,15.5692,70500.0
2011-11-28 10:50:00,25.85,25.91,25.81,25.85,104250.0,15.5692,15.6054,15.5452,15.5692,104250.0
2011-11-28 11:00:00,25.85,25.89,25.83,25.83,95250.0,15.5692,15.5933,15.5572,15.5572,95250.0
2011-11-28 11:10:00,25.83,25.85,25.76,25.85,108450.0,15.5572,15.5692,15.515,15.5692,108450.0
2011-11-28 11:20:00,25.84,25.87,25.79,25.86,40500.0,15.5632,15.5813,15.5331,15.5753,40500.0
2011-11-28 11:30:00,25.86,25.91,25.82,25.85,61500.0,15.5753,15.6054,15.5512,15.5692,61500.0
2011-11-28 11:40:00,25.85,25.88,25.82,25.83,39150.0,15.5692,15.5873,15.5512,15.5572,39150.0
2011-11-28 11:50:00,25.83,25.83,25.79,25.82,45600.0,15.5572,15.5572,15.5331,15.5512,45600.0
2011-11-28 12:00:00,25.82,25.83,25.77,25.79,38550.0,15.5512,15.5572,15.5211,15.5331,38550.0
2011-11-28 12:10:00,25.79,25.86,25.79,25.83,74100.0,15.5331,15.5753,15.5331,15.5572,74100.0
2011-11-28 12:20:00,25.83,25.86,25.75,25.75,49350.0,15.5572,15.5753,15.509,15.509,49350.0
2011-11-28 12:30:00,25.74,25.75,25.67,25.69,99750.0,15.503,15.509,15.4608,15.4729,99750.0
2011-11-28 12:40:00,25.7,25.7,25.67,25.68,66150.0,15.4789,15.4789,15.4608,15.4669,66150.0
2011-11-28 12:50:00,25.68,25.7,25.63,25.64,68700.0,15.4669,15.4789,15.4367,15.4428,68700.0
2011-11-28 13:00:00,25.64,25.67,25.61,25.67,65100.0,15.4428,15.4608,15.4247,15.4608,65100.0
2011-11-28 13:10:00,25.66,25.73,25.65,25.73,75900.0,15.4548,15.497,15.4488,15.497,75900.0
2011-11-28 13:20:00,25.73,25.79,25.73,25.78,55800.0,15.497,15.5331,15.497,15.5271,55800.0
2011-11-28 13:30:00,25.79,25.83,25.72,25.73,72600.0,15.5331,15.5572,15.4909,15.497,72600.0
2011-11-28 13:40:00,25.73,25.74,25.71,25.71,46050.0,15.497,15.503,15.4849,15.4849,46050.0
2011-11-28 13:50:00,25.71,25.73,25.55,25.57,79200.0,15.4849,15.497,15.3886,15.4006,79200.0
2011-11-28 14:00:00,25.57,25.67,25.56,25.66,54900.0,15.4006,15.4608,15.3946,15.4548,54900.0
2011-11-28 14:10:00,25.65,25.68,25.63,25.63,62250.0,15.4488,15.4669,15.4367,15.4367,62250.0
2011-11-28 14:20:00,25.64,25.68,25.58,25.61,98700.0,15.4428,15.4669,15.4066,15.4247,98700.0
2011-11-28 14:30:00,25.6,25.66,25.59,25.63,96150.0,15.4187,15.4548,15.4126,15.4367,96150.0
2011-11-28 14:40:00,25.64,25.67,25.59,25.59,84600.0,15.4428,15.4608,15.4126,15.4126,84600.0
2011-11-28 14:50:00,25.59,25.63,25.55,25.61,56250.0,15.4126,15.4367,15.3886,15.4247,56250.0
2011-11-28 15:00:00,25.63,25.66,25.53,25.55,114750.0,15.4367,15.4548,15.3765,15.3886,114750.0
2011-11-28 15:10:00,25.54,25.57,25.45,25.53,91500.0,15.3825,15.4006,15.3283,15.3765,91500.0
2011-11-28 15:20:00,25.53,25.61,25.51,25.53,84300.0,15.3765,15.4247,15.3645,15.3765,84300.0
2011-11-28 15:30:00,25.53,25.64,25.51,25.59,150900.0,15.3765,15.4428,15.3645,15.4126,150900.0
2011-11-28 15:40:00,25.59,25.59,25.46,25.48,167850.0,15.4126,15.4126,15.3343,15.3464,167850.0
2011-11-28 15:50:00,25.49,25.69,25.48,25.67,351150.0,15.3524,15.4729,15.3464,15.4608,351150.0
2011-11-29 09:30:00,25.7,25.75,25.59,25.64,63750.0,15.4789,15.509,15.4126,15.4428,63750.0
2011-11-29 09:40:00,25.65,25.79,25.65,25.76,52350.0,15.4488,15.5331,15.4488,15.515,52350.0
2011-11-29 09:50:00,25.75,25.82,25.75,25.81,59850.0,15.509,15.5512,15.509,15.5452,59850.0
2011-11-29 10:00:00,25.81,26.01,25.75,25.86,150300.0,15.5452,15.6656,15.509,15.5753,150300.0
2011-11-29 10:10:00,25.87,26.05,25.87,26.0,58050.0,15.5813,15.6897,15.5813,15.6596,58050.0
2011-11-29 10:20:00,26.0,26.06,25.98,26.03,60450.0,15.6596,15.6957,15.6475,15.6777,60450.0
2011-11-29 10:30:00,26.02,26.07,25.97,26.03,47250.0,15.6716,15.7017,15.6415,15.6777,47250.0
2011-11-29 10:40:00,26.03,26.08,25.97,26.01,53400.0,15.6777,15.7078,15.6415,15.6656,53400.0
2011-11-29 10:50:00,26.01,26.01,25.95,25.96,51450.0,15.6656,15.6656,15.6295,15.6355,51450.0
2011-11-29 11:00:00,25.95,26.0,25.84,25.85,57600.0,15.6295,15.6596,15.5632,15.5692,57600.0
2011-11-29 11:10:00,25.87,25.93,25.85,25.91,28950.0,15.5813,15.6174,15.5692,15.6054,28950.0
2011-11-29 11:20:00,25.93,25.93,25.85,25.89,37500.0,15.6174,15.6174,15.5692,15.5933,37500.0
2011-11-29 11:30:00,25.89,26.02,25.89,25.99,29250.0,15.5933,15.6716,15.5933,15.6536,29250.0
2011-11-29 11:40:00,25.99,26.02,25.88,25.91,33450.0,15.6536,15.6716,15.5873,15.6054,33450.0
2011-11-29 11:50:00,25.91,25.93,25.81,25.85,34500.0,15.6054,15.6174,15.5452,15.5692,34500.0
2011-11-29 12:00:00,25.85,25.94,25.83,25.93,56400.0,15.5692,15.6234,15.5572,15.6174,56400.0
2011-11-29 12:10:00,25.92,25.95,25.89,25.91,27150.0,15.6114,15.6295,15.5933,15.6054,27150.0
2011-11-29 12:20:00,25.9,25.92,25.87,25.91,16650.0,15.5994,15.6114,15.5813,15.6054,16650.0
2011-11-29 12:30:00,25.92,25.92,25.81,25.82,27900.0,15.6114,15.6114,15.5452,15.5512,27900.0
2011-11-29 12:40:00,25.82,25.83,25.73,25.79,37200.0,15.5512,15.5572,15.497,15.5331,37200.0
2011-11-29 12:50:00,25.79,25.81,25.75,25.81,13200.0,15.5331,15.5452,15.509,15.5452,13200.0
2011-11-29 13:00:00,25.8,25.8,25.67,25.69,32550.0,15.5391,15.5391,15.4608,15.4729,32550.0
2011-11-29 13:10:00,25.69,25.73,25.69,25.7,23700.0,15.4729,15.497,15.4729,15.4789,23700.0
2011-11-29 13:20:00,25.69,25.79,25.69,25.75,34200.0,15.4729,15.5331,15.4729,15.509,34200.0
2011-11-29 13:30:00,25.75,25.75,25.66,25.7,49350.0,15.509,15.509,15.4548,15.4789,49350.0
2011-11-29 13:40:00,25.69,25.69,25.64,25.65,32100.0,15.4729,15.4729,15.4428,15.4488,32100.0
2011-11-29 13:50:00,25.65,25.67,25.53,25.56,60300.0,15.4488,15.4608,15.3765,15.3946,60300.0
2011-11-29 14:00:00,25.55,25.6,25.47,25.47,88650.0,15.3886,15.4187,15.3404,15.3404,88650.0
2011-11-29 14:10:00,25.47,25.55,25.44,25.55,72900.0,15.3404,15.3886,15.3223,15.3886,72900.0
2011-11-29 14:20:00,25.55,25.59,25.53,25.58,22800.0,15.3886,15.4126,15.3765,15.4066,22800.0
2011-11-29 14:30:00,25.59,25.66,25.59,25.62,32850.0,15.4126,15.4548,15.4126,15.4307,32850.0
2011-11-29 14:40:00,25.62,25.68,25.61,25.62,27750.0,15.4307,15.4669,15.4247,15.4307,27750.0
2011-11-29 14:50:00,25.61,25.65,25.57,25.61,55650.0,15.4247,15.4488,15.4006,15.4247,55650.0
2011-11-29 15:00:00,25.61,25.63,25.57,25.57,53250.0,15.4247,15.4367,15.4006,15.4006,53250.0
2011-11-29 15:10:00,25.57,25.73,25.57,25.68,84900.0,15.4006,15.497,15.4006,15.4669,84900.0
2011-11-29 15:20:00,25.68,25.69,25.61,25.61,35400.0,15.4669,15.4729,15.4247,15.4247,35400.0
2011-11-29 15:30:00,25.62,25.71,25.6,25.62,66000.0,15.4307,15.4849,15.4187,15.4307,66000.0
2011-11-29 15:40:00,25.61,25.65,25.58,25.61,67650.0,15.4247,15.4488,15.4066,15.4247,67650.0
2011-11-29 15:50:00,25.61,25.61,25.53,25.55,212700.0,15.4247,15.4247,15.3765,15.3886,212700.0
2011-11-30 09:30:00,26.51,26.84,26.49,26.77,158550.0,15.9668,16.1655,15.9547,16.1234,158550.0
2011-11-30 09:40:00,26.77,27.0,26.77,26.99,106200.0,16.1234,16.2619,16.1234,16.2559,106200.0
2011-11-30 09:50:00,26.99,27.06,26.92,27.02,65100.0,16.2559,16.298,16.2137,16.2739,65100.0
2011-11-30 10:00:00,27.03,27.11,26.95,26.97,79500.0,16.2799,16.3281,16.2318,16.2438,79500.0
2011-11-30 10:10:00,26.98,27.0,26.91,27.0,68850.0,16.2498,16.2619,16.2077,16.2619,68850.0
2011-11-30 10:20:00,27.01,27.1,27.0,27.08,76500.0,16.2679,16.3221,16.2619,16.3101,76500.0
2011-11-30 10:30:00,27.07,27.13,27.05,27.13,126600.0,16.304,16.3402,16.292,16.3402,126600.0
2011-11-30 10:40:00,27.13,27.15,27.08,27.11,111000.0,16.3402,16.3522,16.3101,16.3281,111000.0
2011-11-30 10:50:00,27.11,27.13,27.07,27.11,133200.0,16.3281,16.3402,16.304,16.3281,133200.0
2011-11-30 11:00:00,27.09,27.09,27.02,27.03,67500.0,16.3161,16.3161,16.2739,16.2799,67500.0
2011-11-30 11:10:00,27.03,27.09,27.02,27.06,57450.0,16.2799,16.3161,16.2739,16.298,57450.0
2011-11-30 11:20:00,27.05,27.06,26.99,26.99,64650.0,16.292,16.298,16.2559,16.2559,64650.0
2011-11-30 11:30:00,26.99,27.06,26.99,27.05,52950.0,16.2559,16.298,16.2559,16.292,52950.0
2011-11-30 11:40:00,27.05,27.06,27.0,27.02,55500.0,16.292,16.298,16.2619,16.2739,55500.0
2011-11-30 11:50:00,27.01,27.03,26.95,27.0,58650.0,16.2679,16.2799,16.2318,16.2619,58650.0
2011-11-30 12:00:00,26.99,27.0,26.91,26.94,43200.0,16.2559,16.2619,16.2077,16.2257,43200.0
2011-11-30 12:10:00,26.94,26.94,26.89,26.89,59550.0,16.2257,16.2257,16.1956,16.1956,59550.0
2011-11-30 12:20:00,26.89,26.94,26.88,26.89,85200.0,16.1956,16.2257,16.1896,16.1956,85200.0
2011-11-30 12:30:00,26.89,26.93,26.87,26.87,60750.0,16.1956,16.2197,16.1836,16.1836,60750.0
2011-11-30 12:40:00,26.87,26.87,26.81,26.82,51450.0,16.1836,16.1836,16.1474,16.1535,51450.0
2011-11-30 12:50:00,26.82,26.85,26.78,26.79,50100.0,16.1535,16.1715,16.1294,16.1354,50100.0
2011-11-30 13:00:00,26.79,26.83,26.77,26.78,47700.0,16.1354,16.1595,16.1234,16.1294,47700.0
2011-11-30 13:10:00,26.77,26.79,26.7,26.71,55650.0,16.1234,16.1354,16.0812,16.0872,55650.0
2011-11-30 13:20:00,26.71,26.75,26.68,26.68,51000.0,16.0872,16.1113,16.0691,16.0691,51000.0
2011-11-30 13:30:00,26.68,26.72,26.67,26.69,44700.0,16.0691,16.0932,16.0631,16.0752,44700.0
2011-11-30 13:40:00,26.69,26.69,26.65,26.65,56550.0,16.0752,16.0752,16.0511,16.0511,56550.0
2011-11-30 13:50:00,26.65,26.66,26.62,26.63,72150.0,16.0511,16.0571,16.033,16.039,72150.0
2011-11-30 14:00:00,26.63,26.69,26.62,26.67,92850.0,16.039,16.0752,16.033,16.0631,92850.0
2011-11-30 14:10:00,26.66,26.72,26.66,26.7,78150.0,16.0571,16.0932,16.0571,16.0812,78150.0
2011-11-30 14:20:00,26.7,26.75,26.68,26.73,82200.0,16.0812,16.1113,16.0691,16.0993,82200.0
2011-11-30 14:30:00,26.73,26.75,26.7,26.7,176100.0,16.0993,16.1113,16.0812,16.0812,176100.0
2011-11-30 14:40:00,26.71,26.71,26.65,26.66,100800.0,16.0872,16.0872,16.0511,16.0571,100800.0
2011-11-30 14:50:00,26.66,26.7,26.66,26.7,100350.0,16.0571,16.0812,16.0571,16.0812,100350.0
2011-11-30 15:00:00,26.7,26.73,26.67,26.73,125550.0,16.0812,16.0993,16.0631,16.0993,125550.0
2011-11-30 15:10:00,26.73,26.82,26.73,26.8,127050.0,16.0993,16.1535,16.0993,16.1414,127050.0
2011-11-30 15:20:00,26.8,26.83,26.73,26.77,136200.0,16.1414,16.1595,16.0993,16.1234,136200.0
2011-11-30 15:30:00,26.77,26.83,26.75,26.82,242100.0,16.1234,16.1595,16.1113,16.1535,242100.0
2011-11-30 15:40:00,26.81,26.95,26.81,26.91,251700.0,16.1474,16.2318,16.1474,16.2077,251700.0
2011-11-30 15:50:00,26.91,27.07,26.91,27.05,605550.0,16.2077,16.304,16.2077,16.292,605550.0
2011-12-01 09:30:00,27.02,27.02,26.87,26.96,66450.0,16.2739,16.2739,16.1836,16.2378,66450.0
2011-12-01 09:40:00,26.97,27.27,26.97,27.23,138450.0,16.2438,16.4245,16.2438,16.4004,138450.0
2011-12-01 09:50:00,27.23,27.47,27.19,27.4,155850.0,16.4004,16.545,16.3763,16.5028,155850.0
2011-12-01 10:00:00,27.39,27.47,27.25,27.27,195150.0,16.4968,16.545,16.4125,16.4245,195150.0
2011-12-01 10:10:00,27.27,27.29,27.2,27.27,132750.0,16.4245,16.4365,16.3823,16.4245,132750.0
2011-12-01 10:20:00,27.28,27.29,27.21,27.26,128400.0,16.4305,16.4365,16.3884,16.4185,128400.0
2011-12-01 10:30:00,27.26,27.27,27.11,27.13,88800.0,16.4185,16.4245,16.3281,16.3402,88800.0
2011-12-01 10:40:00,27.13,27.15,27.09,27.09,73500.0,16.3402,16.3522,16.3161,16.3161,73500.0
2011-12-01 10:50:00,27.09,27.15,27.08,27.12,82050.0,16.3161,16.3522,16.3101,16.3342,82050.0
2011-12-01 11:00:00,27.13,27.16,27.07,27.09,91950.0,16.3402,16.3582,16.304,16.3161,91950.0
2011-12-01 11:10:00,27.07,27.07,26.91,26.93,134850.0,16.304,16.304,16.2077,16.2197,134850.0
2011-12-01 11:20:00,26.93,26.99,26.92,26.95,42450.0,16.2197,16.2559,16.2137,16.2318,42450.0
2011-12-01 11:30:00,26.95,26.97,26.87,26.95,63750.0,16.2318,16.2438,16.1836,16.2318,63750.0
2011-12-01 11:40:00,26.95,26.99,26.91,26.94,57000.0,16.2318,16.2559,16.2077,16.2257,57000.0
2011-12-01 11:50:00,26.94,26.99,26.94,26.95,53850.0,16.2257,16.2559,16.2257,16.2318,53850.0
2011-12-01 12:00:00,26.96,26.97,26.9,26.95,85200.0,16.2378,16.2438,16.2016,16.2318,85200.0
2011-12-01 12:10:00,26.95,26.97,26.93,26.96,36900.0,16.2318,16.2438,16.2197,16.2378,36900.0
2011-12-01 12:20:00,26.97,27.0,26.94,26.99,45750.0,16.2438,16.2619,16.2257,16.2559,45750.0
2011-12-01 12:30:00,27.0,27.01,26.93,26.94,39150.0,16.2619,16.2679,16.2197,16.2257,39150.0
2011-12-01 12:40:00,26.95,26.95,26.87,26.89,38250.0,16.2318,16.2318,16.1836,16.1956,38250.0
2011-12-01 12:50:00,26.89,26.91,26.8,26.82,42900.0,16.1956,16.2077,16.1414,16.1535,42900.0
2011-12-01 13:00:00,26.81,26.89,26.81,26.87,45150.0,16.1474,16.1956,16.1474,16.1836,45150.0
2011-12-01 13:10:00,26.87,26.93,26.87,26.93,37350.0,16.1836,16.2197,16.1836,16.2197,37350.0
2011-12-01 13:20:00,26.93,26.97,26.93,26.96,24900.0,16.2197,16.2438,16.2197,16.2378,24900.0
2011-12-01 13:30:00,26.97,26.99,26.91,26.91,49950.0,16.2438,16.2559,16.2077,16.2077,49950.0
2011-12-01 13:40:00,26.91,26.98,26.91,26.97,64800.0,16.2077,16.2498,16.2077,16.2438,64800.0
2011-12-01 13:50:00,26.97,27.01,26.93,27.01,70650.0,16.2438,16.2679,16.2197,16.2679,70650.0
2011-12-01 14:00:00,27.01,27.02,26.92,26.93,100950.0,16.2679,16.2739,16.2137,16.2197,100950.0
2011-12-01 14:10:00,26.93,26.95,26.88,26.89,51150.0,16.2197,16.2318,16.1896,16.1956,51150.0
2011-12-01 14:20:00,26.89,26.92,26.88,26.9,59100.0,16.1956,16.2137,16.1896,16.2016,59100.0
2011-12-01 14:30:00,26.89,26.93,26.88,26.89,66000.0,16.1956,16.2197,16.1896,16.1956,66000.0
2011-12-01 14:40:00,26.89,26.93,26.87,26.91,83700.0,16.1956,16.2197,16.1836,16.2077,83700.0
2011-12-01 14:50:00,26.91,26.93,26.89,26.91,77550.0,16.2077,16.2197,16.1956,16.2077,77550.0
2011-12-01 15:00:00,26.91,26.96,26.85,26.86,83400.0,16.2077,16.2378,16.1715,16.1776,83400.0
2011-12-01 15:10:00,26.86,26.91,26.86,26.9,75600.0,16.1776,16.2077,16.1776,16.2016,75600.0
2011-12-01 15:20:00,26.89,26.97,26.88,26.97,104400.0,16.1956,16.2438,16.1896,16.2438,104400.0
2011-12-01 15:30:00,26.97,26.97,26.9,26.91,117450.0,16.2438,16.2438,16.2016,16.2077,117450.0
2011-12-01 15:40:00,26.91,26.93,26.87,26.92,142950.0,16.2077,16.2197,16.1836,16.2137,142950.0
2011-12-01 15:50:00,26.92,26.94,26.85,26.91,217050.0,16.2137,16.2257,16.1715,16.2077,217050.0
2011-12-02 09:30:00,27.25,27.43,27.24,27.37,73800.0,16.4125,16.5209,16.4064,16.4847,73800.0
2011-12-02 09:40:00,27.36,27.36,27.19,27.3,75450.0,16.4787,16.4787,16.3763,16.4426,75450.0
2011-12-02 09:50:00,27.3,27.41,27.23,27.41,119100.0,16.4426,16.5088,16.4004,16.5088,119100.0
2011-12-02 10:00:00,27.41,27.51,27.38,27.45,63150.0,16.5088,16.569,16.4907,16.5329,63150.0
2011-12-02 10:10:00,27.45,27.49,27.42,27.49,108300.0,16.5329,16.557,16.5148,16.557,108300.0
2011-12-02 10:20:00,27.5,27.53,27.41,27.45,76950.0,16.563,16.5811,16.5088,16.5329,76950.0
2011-12-02 10:30:00,27.45,27.53,27.45,27.47,50700.0,16.5329,16.5811,16.5329,16.545,50700.0
2011-12-02 10:40:00,27.47,27.47,27.41,27.44,91500.0,16.545,16.545,16.5088,16.5269,91500.0
2011-12-02 10:50:00,27.45,27.51,27.43,27.47,41250.0,16.5329,16.569,16.5209,16.545,41250.0
2011-12-02 11:00:00,27.45,27.48,27.29,27.31,47100.0,16.5329,16.551,16.4365,16.4486,47100.0
2011-12-02 11:10:00,27.29,27.33,27.25,27.31,38100.0,16.4365,16.4606,16.4125,16.4486,38100.0
2011-12-02 11:20:00,27.31,27.35,27.27,27.35,48300.0,16.4486,16.4727,16.4245,16.4727,48300.0
2011-12-02 11:30:00,27.36,27.41,27.27,27.31,54450.0,16.4787,16.5088,16.4245,16.4486,54450.0
2011-12-02 11:40:00,27.32,27.33,27.19,27.19,36450.0,16.4546,16.4606,16.3763,16.3763,36450.0
2011-12-02 11:50:00,27.19,27.34,27.17,27.32,66150.0,16.3763,16.4667,16.3643,16.4546,66150.0
2011-12-02 12:00:00,27.33,27.33,27.26,27.29,32100.0,16.4606,16.4606,16.4185,16.4365,32100.0
2011-12-02 12:10:00,27.29,27.33,27.21,27.3,54450.0,16.4365,16.4606,16.3884,16.4426,54450.0
2011-12-02 12:20:00,27.3,27.33,27.27,27.28,99900.0,16.4426,16.4606,16.4245,16.4305,99900.0
2011-12-02 12:30:00,27.29,27.29,27.25,27.29,57300.0,16.4365,16.4365,16.4125,16.4365,57300.0
2011-12-02 12:40:00,27.29,27.3,27.21,27.28,27750.0,16.4365,16.4426,16.3884,16.4305,27750.0
2011-12-02 12:50:00,27.28,27.31,27.26,27.26,28950.0,16.4305,16.4486,16.4185,16.4185,28950.0
2011-12-02 13:00:00,27.25,27.28,27.19,27.21,57000.0,16.4125,16.4305,16.3763,16.3884,57000.0
2011-12-02 13:10:00,27.22,27.23,27.14,27.19,35400.0,16.3944,16.4004,16.3462,16.3763,35400.0
2011-12-02 13:20:00,27.19,27.23,27.15,27.15,33900.0,16.3763,16.4004,16.3522,16.3522,33900.0
2011-12-02 13:30:00,27.15,27.15,27.09,27.09,26400.0,16.3522,16.3522,16.3161,16.3161,26400.0
2011-12-02 13:40:00,27.09,27.17,27.08,27.12,37950.0,16.3161,16.3643,16.3101,16.3342,37950.0
2011-12-02 13:50:00,27.12,27.15,27.07,27.1,26100.0,16.3342,16.3522,16.304,16.3221,26100.0
2011-12-02 14:00:00,27.11,27.13,26.99,27.05,71250.0,16.3281,16.3402,16.2559,16.292,71250.0
2011-12-02 14:10:00,27.05,27.09,27.03,27.07,40650.0,16.292,16.3161,16.2799,16.304,40650.0
2011-12-02 14:20:00,27.07,27.13,27.03,27.09,28050.0,16.304,16.3402,16.2799,16.3161,28050.0
2011-12-02 14:30:00,27.09,27.09,27.01,27.03,51900.0,16.3161,16.3161,16.2679,16.2799,51900.0
2011-12-02 14:40:00,27.03,27.05,27.01,27.01,65250.0,16.2799,16.292,16.2679,16.2679,65250.0
2011-12-02 14:50:00,27.01,27.03,26.89,26.91,114600.0,16.2679,16.2799,16.1956,16.2077,114600.0
2011-12-02 15:00:00,26.91,27.01,26.91,26.94,72150.0,16.2077,16.2679,16.2077,16.2257,72150.0
2011-12-02 15:10:00,26.94,27.03,26.94,26.96,46500.0,16.2257,16.2799,16.2257,16.2378,46500.0
2011-12-02 15:20:00,26.97,26.99,26.92,26.95,62250.0,16.2438,16.2559,16.2137,16.2318,62250.0
2011-12-02 15:30:00,26.95,27.01,26.92,26.97,78000.0,16.2318,16.2679,16.2137,16.2438,78000.0
2011-12-02 15:40:00,26.97,26.99,26.85,26.88,116100.0,16.2438,16.2559,16.1715,16.1896,116100.0
2011-12-02 15:50:00,26.87,26.97,26.85,26.9,276600.0,16.1836,16.2438,16.1715,16.2016,276600.0
2011-12-05 09:30:00,27.43,27.45,26.85,26.91,260250.0,16.5209,16.5329,16.1715,16.2077,260250.0
2011-12-05 09:40:00,26.9,26.93,26.79,26.91,183300.0,16.2016,16.2197,16.1354,16.2077,183300.0
2011-12-05 09:50:00,26.89,27.11,26.89,27.09,166200.0,16.1956,16.3281,16.1956,16.3161,166200.0
2011-12-05 10:00:00,27.11,27.11,26.9,27.05,184950.0,16.3281,16.3281,16.2016,16.292,184950.0
2011-12-05 10:10:00,27.05,27.19,27.05,27.14,170850.0,16.292,16.3763,16.292,16.3462,170850.0
2011-12-05 10:20:00,27.15,27.22,27.1,27.22,231900.0,16.3522,16.3944,16.3221,16.3944,231900.0
2011-12-05 10:30:00,27.23,27.35,27.17,27.31,131100.0,16.4004,16.4727,16.3643,16.4486,131100.0
2011-12-05 10:40:00,27.33,27.33,27.25,27.27,114300.0,16.4606,16.4606,16.4125,16.4245,114300.0
2011-12-05 10:50:00,27.27,27.29,27.24,27.26,81000.0,16.4245,16.4365,16.4064,16.4185,81000.0
2011-12-05 11:00:00,27.25,27.36,27.25,27.35,53100.0,16.4125,16.4787,16.4125,16.4727,53100.0
2011-12-05 11:10:00,27.35,27.43,27.32,27.35,126750.0,16.4727,16.5209,16.4546,16.4727,126750.0
2011-12-05 11:20:00,27.35,27.35,27.31,27.35,99450.0,16.4727,16.4727,16.4486,16.4727,99450.0
2011-12-05 11:30:00,27.36,27.41,27.35,27.37,165150.0,16.4787,16.5088,16.4727,16.4847,165150.0
2011-12-05 11:40:00,27.37,27.37,27.33,27.37,72750.0,16.4847,16.4847,16.4606,16.4847,72750.0
2011-12-05 11:50:00,27.36,27.36,27.27,27.29,53700.0,16.4787,16.4787,16.4245,16.4365,53700.0
2011-12-05 12:00:00,27.29,27.37,27.28,27.34,45600.0,16.4365,16.4847,16.4305,16.4667,45600.0
2011-12-05 12:10:00,27.34,27.34,27.31,27.33,18600.0,16.4667,16.4667,16.4486,16.4606,18600.0
2011-12-05 12:20:00,27.33,27.36,27.31,27.32,37200.0,16.4606,16.4787,16.4486,16.4546,37200.0
2011-12-05 12:30:00,27.32,27.34,27.31,27.31,52950.0,16.4546,16.4667,16.4486,16.4486,52950.0
2011-12-05 12:40:00,27.3,27.33,27.27,27.32,51300.0,16.4426,16.4606,16.4245,16.4546,51300.0
2011-12-05 12:50:00,27.33,27.35,27.31,27.31,63750.0,16.4606,16.4727,16.4486,16.4486,63750.0
2011-12-05 13:00:00,27.3,27.38,27.3,27.37,127650.0,16.4426,16.4907,16.4426,16.4847,127650.0
2011-12-05 13:10:00,27.37,27.39,27.33,27.37,80550.0,16.4847,16.4968,16.4606,16.4847,80550.0
2011-12-05 13:20:00,27.37,27.37,27.32,27.33,49200.0,16.4847,16.4847,16.4546,16.4606,49200.0
2011-12-05 13:30:00,27.33,27.4,27.32,27.35,101700.0,16.4606,16.5028,16.4546,16.4727,101700.0
2011-12-05 13:40:00,27.35,27.35,27.13,27.14,88950.0,16.4727,16.4727,16.3402,16.3462,88950.0
2011-12-05 13:50:00,27.14,27.19,27.11,27.14,66900.0,16.3462,16.3763,16.3281,16.3462,66900.0
2011-12-05 14:00:00,27.13,27.14,26.99,27.02,78150.0,16.3402,16.3462,16.2559,16.2739,78150.0
2011-12-05 14:10:00,27.03,27.08,26.96,27.06,103650.0,16.2799,16.3101,16.2378,16.298,103650.0
2011-12-05 14:20:00,27.07,27.07,26.98,27.06,57300.0,16.304,16.304,16.2498,16.298,57300.0
2011-12-05 14:30:00,27.06,27.07,26.98,27.04,60150.0,16.298,16.304,16.2498,16.286,60150.0
2011-12-05 14:40:00,27.05,27.06,26.98,27.01,67950.0,16.292,16.298,16.2498,16.2679,67950.0
2011-12-05 14:50:00,27.02,27.04,26.97,26.98,179100.0,16.2739,16.286,16.2438,16.2498,179100.0
2011-12-05 15:00:00,26.99,27.01,26.84,26.89,325950.0,16.2559,16.2679,16.1655,16.1956,325950.0
2011-12-05 15:10:00,26.89,26.92,26.81,26.87,154350.0,16.1956,16.2137,16.1474,16.1836,154350.0
2011-12-05 15:20:00,26.87,26.91,26.85,26.86,99150.0,16.1836,16.2077,16.1715,16.1776,99150.0
2011-12-05 15:30:00,26.87,26.95,26.85,26.91,148200.0,16.1836,16.2318,16.1715,16.2077,148200.0
2011-12-05 15:40:00,26.91,26.98,26.86,26.94,307500.0,16.2077,16.2498,16.1776,16.2257,307500.0
2011-12-05 15:50:00,26.93,27.03,26.91,27.01,298050.0,16.2197,16.2799,16.2077,16.2679,298050.0
2011-12-06 09:30:00,27.14,27.22,27.06,27.21,122100.0,16.3462,16.3944,16.298,16.3884,122100.0
2011-12-06 09:40:00,27.2,27.21,26.87,26.87,104550.0,16.3823,16.3884,16.1836,16.1836,104550.0
2011-12-06 09:50:00,26.87,26.93,26.85,26.91,123450.0,16.1836,16.2197,16.1715,16.2077,123450.0
2011-12-06 10:00:00,26.92,27.03,26.92,27.03,63000.0,16.2137,16.2799,16.2137,16.2799,63000.0
2011-12-06 10:10:00,27.04,27.04,26.95,27.01,88650.0,16.286,16.286,16.2318,16.2679,88650.0
2011-12-06 10:20:00,27.01,27.12,26.98,27.12,82500.0,16.2679,16.3342,16.2498,16.3342,82500.0
2011-12-06 10:30:00,27.12,27.15,27.05,27.07,163950.0,16.3342,16.3522,16.292,16.304,163950.0
2011-12-06 10:40:00,27.07,27.07,26.91,27.01,126300.0,16.304,16.304,16.2077,16.2679,126300.0
2011-12-06 10:50:00,27.02,27.02,26.91,26.93,57450.0,16.2739,16.2739,16.2077,16.2197,57450.0
2011-12-06 11:00:00,26.93,26.95,26.88,26.88,21450.0,16.2197,16.2318,16.1896,16.1896,21450.0
2011-12-06 11:10:00,26.87,26.89,26.85,26.87,22650.0,16.1836,16.1956,16.1715,16.1836,22650.0
2011-12-06 11:20:00,26.87,26.91,26.82,26.82,40650.0,16.1836,16.2077,16.1535,16.1535,40650.0
2011-12-06 11:30:00,26.82,26.83,26.76,26.79,50700.0,16.1535,16.1595,16.1173,16.1354,50700.0
2011-12-06 11:40:00,26.79,26.81,26.75,26.76,14700.0,16.1354,16.1474,16.1113,16.1173,14700.0
2011-12-06 11:50:00,26.75,26.89,26.75,26.85,24600.0,16.1113,16.1956,16.1113,16.1715,24600.0
2011-12-06 12:00:00,26.85,26.85,26.79,26.81,21150.0,16.1715,16.1715,16.1354,16.1474,21150.0
2011-12-06 12:10:00,26.81,26.86,26.81,26.83,20550.0,16.1474,16.1776,16.1474,16.1595,20550.0
2011-12-06 12:20:00,26.83,26.84,26.77,26.82,41700.0,16.1595,16.1655,16.1234,16.1535,41700.0
2011-12-06 12:30:00,26.82,26.85,26.79,26.85,15450.0,16.1535,16.1715,16.1354,16.1715,15450.0
2011-12-06 12:40:00,26.85,26.87,26.81,26.81,39450.0,16.1715,16.1836,16.1474,16.1474,39450.0
2011-12-06 12:50:00,26.82,26.83,26.79,26.81,25800.0,16.1535,16.1595,16.1354,16.1474,25800.0
2011-12-06 13:00:00,26.81,26.82,26.77,26.77,34050.0,16.1474,16.1535,16.1234,16.1234,34050.0
2011-12-06 13:10:00,26.78,26.83,26.75,26.81,43800.0,16.1294,16.1595,16.1113,16.1474,43800.0
2011-12-06 13:20:00,26.82,26.92,26.82,26.91,124350.0,16.1535,16.2137,16.1535,16.2077,124350.0
2011-12-06 13:30:00,26.91,26.94,26.9,26.93,32550.0,16.2077,16.2257,16.2016,16.2197,32550.0
2011-12-06 13:40:00,26.93,26.93,26.88,26.89,20850.0,16.2197,16.2197,16.1896,16.1956,20850.0
2011-12-06 13:50:00,26.87,26.9,26.83,26.83,33150.0,16.1836,16.2016,16.1595,16.1595,33150.0
2011-12-06 14:00:00,26.83,26.83,26.77,26.79,55800.0,16.1595,16.1595,16.1234,16.1354,55800.0
2011-12-06 14:10:00,26.79,26.88,26.78,26.85,37050.0,16.1354,16.1896,16.1294,16.1715,37050.0
2011-12-06 14:20:00,26.85,26.87,26.81,26.87,43800.0,16.1715,16.1836,16.1474,16.1836,43800.0
2011-12-06 14:30:00,26.87,26.96,26.87,26.95,40650.0,16.1836,16.2378,16.1836,16.2318,40650.0
2011-12-06 14:40:00,26.95,27.06,26.95,27.04,208350.0,16.2318,16.298,16.2318,16.286,208350.0
2011-12-06 14:50:00,27.04,27.13,27.03,27.09,77250.0,16.286,16.3402,16.2799,16.3161,77250.0
2011-12-06 15:00:00,27.1,27.14,27.04,27.05,352800.0,16.3221,16.3462,16.286,16.292,352800.0
2011-12-06 15:10:00,27.06,27.12,27.05,27.08,103200.0,16.298,16.3342,16.292,16.3101,103200.0
2011-12-06 15:20:00,27.08,27.08,26.9,26.9,179400.0,16.3101,16.3101,16.2016,16.2016,179400.0
2011-12-06 15:30:00,26.9,26.99,26.89,26.96,117000.0,16.2016,16.2559,16.1956,16.2378,117000.0
2011-12-06 15:40:00,26.97,27.02,26.88,26.91,108150.0,16.2438,16.2739,16.1896,16.2077,108150.0
2011-12-06 15:50:00,26.91,26.93,26.87,26.89,225150.0,16.2077,16.2197,16.1836,16.1956,225150.0
2011-12-07 09:30:00,26.79,26.82,26.35,26.39,164400.0,16.1354,16.1535,15.8704,15.8945,164400.0
2011-12-07 09:40:00,26.39,26.42,26.23,26.32,222300.0,15.8945,15.9125,15.7981,15.8523,222300.0
2011-12-07 09:50:00,26.32,26.36,26.25,26.35,120750.0,15.8523,15.8764,15.8102,15.8704,120750.0
2011-12-07 10:00:00,26.33,26.36,26.27,26.27,129300.0,15.8583,15.8764,15.8222,15.8222,129300.0
2011-12-07 10:10:00,26.27,26.39,26.26,26.35,166800.0,15.8222,15.8945,15.8162,15.8704,166800.0
2011-12-07 10:20:00,26.34,26.39,26.23,26.27,190050.0,15.8644,15.8945,15.7981,15.8222,190050.0
2011-12-07 10:30:00,26.27,26.28,26.2,26.26,79650.0,15.8222,15.8282,15.78,15.8162,79650.0
2011-12-07 10:40:00,26.26,26.32,26.23,26.29,84300.0,15.8162,15.8523,15.7981,15.8343,84300.0
2011-12-07 10:50:00,26.29,26.31,26.15,26.24,118200.0,15.8343,15.8463,15.7499,15.8041,118200.0
2011-12-07 11:00:00,26.24,26.24,26.19,26.2,76800.0,15.8041,15.8041,15.774,15.78,76800.0
2011-12-07 11:10:00,26.2,26.21,26.14,26.17,130350.0,15.78,15.7861,15.7439,15.762,130350.0
2011-12-07 11:20:00,26.17,26.21,26.11,26.14,211650.0,15.762,15.7861,15.7258,15.7439,211650.0
2011-12-07 11:30:00,26.14,26.18,26.14,26.17,171600.0,15.7439,15.768,15.7439,15.762,171600.0
2011-12-07 11:40:00,26.17,26.22,26.16,26.22,44850.0,15.762,15.7921,15.756,15.7921,44850.0
2011-12-07 11:50:00,26.22,26.25,26.15,26.22,81450.0,15.7921,15.8102,15.7499,15.7921,81450.0
2011-12-07 12:00:00,26.23,26.31,26.23,26.3,48000.0,15.7981,15.8463,15.7981,15.8403,48000.0
2011-12-07 12:10:00,26.3,26.33,26.28,26.32,60150.0,15.8403,15.8583,15.8282,15.8523,60150.0
2011-12-07 12:20:00,26.32,26.52,26.31,26.51,100500.0,15.8523,15.9728,15.8463,15.9668,100500.0
2011-12-07 12:30:00,26.51,26.54,26.48,26.53,68850.0,15.9668,15.9848,15.9487,15.9788,68850.0
2011-12-07 12:40:00,26.53,26.58,26.51,26.53,46950.0,15.9788,16.0089,15.9668,15.9788,46950.0
2011-12-07 12:50:00,26.51,26.59,26.51,26.56,29550.0,15.9668,16.0149,15.9668,15.9969,29550.0
2011-12-07 13:00:00,26.56,26.58,26.49,26.49,95400.0,15.9969,16.0089,15.9547,15.9547,95400.0
2011-12-07 13:10:00,26.49,26.52,26.47,26.52,29550.0,15.9547,15.9728,15.9427,15.9728,29550.0
2011-12-07 13:20:00,26.51,26.58,26.49,26.56,35400.0,15.9668,16.0089,15.9547,15.9969,35400.0
2011-12-07 13:30:00,26.56,26.56,26.48,26.49,42750.0,15.9969,15.9969,15.9487,15.9547,42750.0
2011-12-07 13:40:00,26.49,26.5,26.4,26.41,32850.0,15.9547,15.9607,15.9005,15.9065,32850.0
2011-12-07 13:50:00,26.42,26.44,26.39,26.43,39900.0,15.9125,15.9246,15.8945,15.9186,39900.0
2011-12-07 14:00:00,26.43,26.45,26.34,26.36,47100.0,15.9186,15.9306,15.8644,15.8764,47100.0
2011-12-07 14:10:00,26.36,26.38,26.32,26.33,33900.0,15.8764,15.8885,15.8523,15.8583,33900.0
2011-12-07 14:20:00,26.34,26.42,26.33,26.41,40200.0,15.8644,15.9125,15.8583,15.9065,40200.0
2011-12-07 14:30:00,26.41,26.43,26.37,26.43,54900.0,15.9065,15.9186,15.8824,15.9186,54900.0
2011-12-07 14:40:00,26.43,26.46,26.32,26.32,100350.0,15.9186,15.9366,15.8523,15.8523,100350.0
2011-12-07 14:50:00,26.32,26.36,26.3,26.35,45900.0,15.8523,15.8764,15.8403,15.8704,45900.0
2011-12-07 15:00:00,26.35,26.38,26.32,26.33,78450.0,15.8704,15.8885,15.8523,15.8583,78450.0
2011-12-07 15:10:00,26.33,26.45,26.31,26.42,79200.0,15.8583,15.9306,15.8463,15.9125,79200.0
2011-12-07 15:20:00,26.41,26.48,26.41,26.47,77700.0,15.9065,15.9487,15.9065,15.9427,77700.0
2011-12-07 15:30:00,26.47,26.54,26.43,26.53,207900.0,15.9427,15.9848,15.9186,15.9788,207900.0
2011-12-07 15:40:00,26.53,26.63,26.51,26.59,205200.0,15.9788,16.039,15.9668,16.0149,205200.0
2011-12-07 15:50:00,26.59,26.63,26.5,26.53,302100.0,16.0149,16.039,15.9607,15.9788,302100.0
2011-12-08 09:30:00,26.37,26.47,26.2,26.47,124350.0,15.8824,15.9427,15.78,15.9427,124350.0
2011-12-08 09:40:00,26.46,26.7,26.45,26.67,187350.0,15.9366,16.0812,15.9306,16.0631,187350.0
2011-12-08 09:50:00,26.67,26.73,26.48,26.49,189600.0,16.0631,16.0993,15.9487,15.9547,189600.0
2011-12-08 10:00:00,26.48,26.56,26.27,26.27,101850.0,15.9487,15.9969,15.8222,15.8222,101850.0
2011-12-08 10:10:00,26.29,26.32,26.15,26.15,138300.0,15.8343,15.8523,15.7499,15.7499,138300.0
2011-12-08 10:20:00,26.16,26.17,26.11,26.12,136500.0,15.756,15.762,15.7258,15.7319,136500.0
2011-12-08 10:30:00,26.12,26.31,26.11,26.24,67950.0,15.7319,15.8463,15.7258,15.8041,67950.0
2011-12-08 10:40:00,26.23,26.33,26.22,26.29,78900.0,15.7981,15.8583,15.7921,15.8343,78900.0
2011-12-08 10:50:00,26.31,26.35,26.2,26.2,45150.0,15.8463,15.8704,15.78,15.78,45150.0
2011-12-08 11:00:00,26.2,26.21,26.09,26.09,86700.0,15.78,15.7861,15.7138,15.7138,86700.0
2011-12-08 11:10:00,26.08,26.14,26.05,26.09,27450.0,15.7078,15.7439,15.6897,15.7138,27450.0
2011-12-08 11:20:00,26.1,26.21,26.09,26.1,45900.0,15.7198,15.7861,15.7138,15.7198,45900.0
2011-12-08 11:30:00,26.11,26.16,26.04,26.06,40950.0,15.7258,15.756,15.6837,15.6957,40950.0
2011-12-08 11:40:00,26.06,26.14,26.04,26.13,23250.0,15.6957,15.7439,15.6837,15.7379,23250.0
2011-12-08 11:50:00,26.12,26.17,26.1,26.15,56550.0,15.7319,15.762,15.7198,15.7499,56550.0
2011-12-08 12:00:00,26.15,26.23,26.08,26.22,48300.0,15.7499,15.7981,15.7078,15.7921,48300.0
2011-12-08 12:10:00,26.22,26.27,26.19,26.25,48150.0,15.7921,15.8222,15.774,15.8102,48150.0
2011-12-08 12:20:00,26.26,26.37,26.15,26.19,340800.0,15.8162,15.8824,15.7499,15.774,340800.0
2011-12-08 12:30:00,26.19,26.2,26.06,26.09,66900.0,15.774,15.78,15.6957,15.7138,66900.0
2011-12-08 12:40:00,26.09,26.13,26.07,26.09,29550.0,15.7138,15.7379,15.7017,15.7138,29550.0
2011-12-08 12:50:00,26.1,26.13,26.05,26.09,37650.0,15.7198,15.7379,15.6897,15.7138,37650.0
2011-12-08 13:00:00,26.07,26.08,25.87,25.89,115650.0,15.7017,15.7078,15.5813,15.5933,115650.0
2011-12-08 13:10:00,25.89,25.94,25.79,25.93,85500.0,15.5933,15.6234,15.5331,15.6174,85500.0
2011-12-08 13:20:00,25.93,25.95,25.88,25.93,29100.0,15.6174,15.6295,15.5873,15.6174,29100.0
2011-12-08 13:30:00,25.93,25.93,25.84,25.87,60600.0,15.6174,15.6174,15.5632,15.5813,60600.0
2011-12-08 13:40:00,25.89,25.95,25.88,25.89,47400.0,15.5933,15.6295,15.5873,15.5933,47400.0
2011-12-08 13:50:00,25.89,25.96,25.88,25.94,30300.0,15.5933,15.6355,15.5873,15.6234,30300.0
2011-12-08 14:00:00,25.93,25.94,25.86,25.94,39150.0,15.6174,15.6234,15.5753,15.6234,39150.0
2011-12-08 14:10:00,25.94,25.98,25.92,25.96,51750.0,15.6234,15.6475,15.6114,15.6355,51750.0
2011-12-08 14:20:00,25.96,25.97,25.91,25.93,30900.0,15.6355,15.6415,15.6054,15.6174,30900.0
2011-12-08 14:30:00,25.93,25.96,25.89,25.91,49350.0,15.6174,15.6355,15.5933,15.6054,49350.0
2011-12-08 14:40:00,25.9,25.94,25.84,25.91,58950.0,15.5994,15.6234,15.5632,15.6054,58950.0
2011-12-08 14:50:00,25.91,25.91,25.86,25.88,156750.0,15.6054,15.6054,15.5753,15.5873,156750.0
2011-12-08 15:00:00,25.89,25.92,25.88,25.91,70950.0,15.5933,15.6114,15.5873,15.6054,70950.0
2011-12-08 15:10:00,25.91,26.05,25.9,26.05,58350.0,15.6054,15.6897,15.5994,15.6897,58350.0
2011-12-08 15:20:00,26.05,26.09,25.99,26.06,75900.0,15.6897,15.7138,15.6536,15.6957,75900.0
2011-12-08 15:30:00,26.05,26.2,26.05,26.08,139950.0,15.6897,15.78,15.6897,15.7078,139950.0
2011-12-08 15:40:00,26.07,26.1,25.85,25.93,177750.0,15.7017,15.7198,15.5692,15.6174,177750.0
2011-12-08 15:50:00,25.93,25.93,25.76,25.83,330600.0,15.6174,15.6174,15.515,15.5572,330600.0
2011-12-09 09:30:00,26.07,26.22,26.01,26.19,112500.0,15.7017,15.7921,15.6656,15.774,112500.0
2011-12-09 09:40:00,26.19,26.37,26.16,26.37,101550.0,15.774,15.8824,15.756,15.8824,101550.0
2011-12-09 09:50:00,26.37,26.46,26.35,26.35,81000.0,15.8824,15.9366,15.8704,15.8704,81000.0
2011-12-09 10:00:00,26.35,26.51,26.33,26.47,87450.0,15.8704,15.9668,15.8583,15.9427,87450.0
2011-12-09 10:10:00,26.47,26.51,26.43,26.45,82500.0,15.9427,15.9668,15.9186,15.9306,82500.0
2011-12-09 10:20:00,26.44,26.47,26.33,26.37,45900.0,15.9246,15.9427,15.8583,15.8824,45900.0
2011-12-09 10:30:00,26.37,26.38,26.23,26.23,86550.0,15.8824,15.8885,15.7981,15.7981,86550.0
2011-12-09 10:40:00,26.24,26.29,26.21,26.27,186750.0,15.8041,15.8343,15.7861,15.8222,186750.0
2011-12-09 10:50:00,26.27,26.35,26.21,26.32,186150.0,15.8222,15.8704,15.7861,15.8523,186150.0
2011-12-09 11:00:00,26.32,26.38,26.3,26.37,130200.0,15.8523,15.8885,15.8403,15.8824,130200.0
2011-12-09 11:10:00,26.37,26.43,26.33,26.43,81150.0,15.8824,15.9186,15.8583,15.9186,81150.0
2011-12-09 11:20:00,26.41,26.49,26.39,26.49,83850.0,15.9065,15.9547,15.8945,15.9547,83850.0
2011-12-09 11:30:00,26.49,26.53,26.49,26.5,58500.0,15.9547,15.9788,15.9547,15.9607,58500.0
2011-12-09 11:40:00,26.5,26.57,26.44,26.44,92100.0,15.9607,16.0029,15.9246,15.9246,92100.0
2011-12-09 11:50:00,26.45,26.47,26.37,26.37,45600.0,15.9306,15.9427,15.8824,15.8824,45600.0
2011-12-09 12:00:00,26.37,26.38,26.31,26.35,74700.0,15.8824,15.8885,15.8463,15.8704,74700.0
2011-12-09 12:10:00,26.35,26.37,26.34,26.36,61350.0,15.8704,15.8824,15.8644,15.8764,61350.0
2011-12-09 12:20:00,26.36,26.37,26.31,26.33,124050.0,15.8764,15.8824,15.8463,15.8583,124050.0
2011-12-09 12:30:00,26.33,26.39,26.32,26.35,43050.0,15.8583,15.8945,15.8523,15.8704,43050.0
2011-12-09 12:40:00,26.35,26.41,26.33,26.35,112950.0,15.8704,15.9065,15.8583,15.8704,112950.0
2011-12-09 12:50:00,26.35,26.37,26.31,26.33,40800.0,15.8704,15.8824,15.8463,15.8583,40800.0
2011-12-09 13:00:00,26.33,26.37,26.33,26.35,54150.0,15.8583,15.8824,15.8583,15.8704,54150.0
2011-12-09 13:10:00,26.34,26.39,26.33,26.39,68850.0,15.8644,15.8945,15.8583,15.8945,68850.0
2011-12-09 13:20:00,26.39,26.46,26.39,26.44,59100.0,15.8945,15.9366,15.8945,15.9246,59100.0
2011-12-09 13:30:00,26.44,26.47,26.41,26.41,50100.0,15.9246,15.9427,15.9065,15.9065,50100.0
2011-12-09 13:40:00,26.41,26.5,26.41,26.49,75450.0,15.9065,15.9607,15.9065,15.9547,75450.0
2011-12-09 13:50:00,26.49,26.52,26.47,26.49,129450.0,15.9547,15.9728,15.9427,15.9547,129450.0
2011-12-09 14:00:00,26.48,26.49,26.42,26.45,171450.0,15.9487,15.9547,15.9125,15.9306,171450.0
2011-12-09 14:10:00,26.44,26.47,26.43,26.43,41850.0,15.9246,15.9427,15.9186,15.9186,41850.0
2011-12-09 14:20:00,26.43,26.59,26.43,26.59,91500.0,15.9186,16.0149,15.9186,16.0149,91500.0
2011-12-09 14:30:00,26.58,26.63,26.57,26.6,70650.0,16.0089,16.039,16.0029,16.021,70650.0
2011-12-09 14:40:00,26.59,26.69,26.58,26.69,138000.0,16.0149,16.0752,16.0089,16.0752,138000.0
2011-12-09 14:50:00,26.69,26.73,26.67,26.71,118350.0,16.0752,16.0993,16.0631,16.0872,118350.0
2011-12-09 15:00:00,26.7,26.71,26.62,26.67,114750.0,16.0812,16.0872,16.033,16.0631,114750.0
2011-12-09 15:10:00,26.67,26.69,26.61,26.63,77700.0,16.0631,16.0752,16.027,16.039,77700.0
2011-12-09 15:20:00,26.63,26.7,26.62,26.7,108000.0,16.039,16.0812,16.033,16.0812,108000.0
2011-12-09 15:30:00,26.7,26.73,26.65,26.73,133800.0,16.0812,16.0993,16.0511,16.0993,133800.0
2011-12-09 15:40:00,26.72,26.84,26.72,26.75,230400.0,16.0932,16.1655,16.0932,16.1113,230400.0
2011-12-09 15:50:00,26.74,26.79,26.7,26.73,314850.0,16.1053,16.1354,16.0812,16.0993,314850.0
2011-12-12 09:30:00,26.47,26.53,25.96,25.97,206850.0,15.9427,15.9788,15.6355,15.6415,206850.0
2011-12-12 09:40:00,25.98,26.05,25.89,25.97,103800.0,15.6475,15.6897,15.5933,15.6415,103800.0
2011-12-12 09:50:00,25.98,26.01,25.81,25.85,87600.0,15.6475,15.6656,15.5452,15.5692,87600.0
2011-12-12 10:00:00,25.85,25.85,25.75,25.79,134550.0,15.5692,15.5692,15.509,15.5331,134550.0
2011-12-12 10:10:00,25.79,25.8,25.58,25.59,190050.0,15.5331,15.5391,15.4066,15.4126,190050.0
2011-12-12 10:20:00,25.58,25.61,25.53,25.57,184050.0,15.4066,15.4247,15.3765,15.4006,184050.0
2011-12-12 10:30:00,25.57,25.58,25.52,25.53,103800.0,15.4006,15.4066,15.3705,15.3765,103800.0
2011-12-12 10:40:00,25.52,25.54,25.38,25.39,175500.0,15.3705,15.3825,15.2862,15.2922,175500.0
2011-12-12 10:50:00,25.39,25.41,25.31,25.38,173100.0,15.2922,15.3042,15.244,15.2862,173100.0
2011-12-12 11:00:00,25.39,25.4,25.27,25.28,178950.0,15.2922,15.2982,15.2199,15.2259,178950.0
2011-12-12 11:10:00,25.27,25.35,25.27,25.27,111000.0,15.2199,15.2681,15.2199,15.2199,111000.0
2011-12-12 11:20:00,25.28,25.35,25.24,25.26,155550.0,15.2259,15.2681,15.2018,15.2139,155550.0
2011-12-12 11:30:00,25.27,25.33,25.23,25.32,249450.0,15.2199,15.2561,15.1958,15.25,249450.0
2011-12-12 11:40:00,25.32,25.37,25.25,25.27,103800.0,15.25,15.2801,15.2079,15.2199,103800.0
2011-12-12 11:50:00,25.27,25.35,25.19,25.33,219150.0,15.2199,15.2681,15.1717,15.2561,219150.0
2011-12-12 12:00:00,25.32,25.43,25.32,25.42,159000.0,15.25,15.3163,15.25,15.3103,159000.0
2011-12-12 12:10:00,25.41,25.49,25.41,25.43,75900.0,15.3042,15.3524,15.3042,15.3163,75900.0
2011-12-12 12:20:00,25.43,25.46,25.4,25.43,35700.0,15.3163,15.3343,15.2982,15.3163,35700.0
2011-12-12 12:30:00,25.43,25.48,25.41,25.47,42000.0,15.3163,15.3464,15.3042,15.3404,42000.0
2011-12-12 12:40:00,25.47,25.49,25.45,25.47,28050.0,15.3404,15.3524,15.3283,15.3404,28050.0
2011-12-12 12:50:00,25.47,25.57,25.37,25.46,195750.0,15.3404,15.4006,15.2801,15.3343,195750.0
2011-12-12 13:00:00,25.45,25.5,25.42,25.47,120750.0,15.3283,15.3584,15.3103,15.3404,120750.0
2011-12-12 13:10:00,25.46,25.51,25.42,25.49,70650.0,15.3343,15.3645,15.3103,15.3524,70650.0
2011-12-12 13:20:00,25.49,25.59,25.47,25.59,43200.0,15.3524,15.4126,15.3404,15.4126,43200.0
2011-12-12 13:30:00,25.59,25.66,25.57,25.65,63300.0,15.4126,15.4548,15.4006,15.4488,63300.0
2011-12-12 13:40:00,25.66,25.71,25.65,25.69,78750.0,15.4548,15.4849,15.4488,15.4729,78750.0
2011-12-12 13:50:00,25.68,25.71,25.68,25.69,25500.0,15.4669,15.4849,15.4669,15.4729,25500.0
2011-12-12 14:00:00,25.69,25.73,25.65,25.67,64200.0,15.4729,15.497,15.4488,15.4608,64200.0
2011-12-12 14:10:00,25.67,25.71,25.63,25.7,63000.0,15.4608,15.4849,15.4367,15.4789,63000.0
2011-12-12 14:20:00,25.7,25.72,25.65,25.67,131250.0,15.4789,15.4909,15.4488,15.4608,131250.0
2011-12-12 14:30:00,25.67,25.67,25.55,25.59,66900.0,15.4608,15.4608,15.3886,15.4126,66900.0
2011-12-12 14:40:00,25.58,25.61,25.55,25.59,33600.0,15.4066,15.4247,15.3886,15.4126,33600.0
2011-12-12 14:50:00,25.59,25.66,25.59,25.65,48450.0,15.4126,15.4548,15.4126,15.4488,48450.0
2011-12-12 15:00:00,25.66,25.67,25.54,25.55,82050.0,15.4548,15.4608,15.3825,15.3886,82050.0
2011-12-12 15:10:00,25.55,25.62,25.55,25.62,66900.0,15.3886,15.4307,15.3886,15.4307,66900.0
2011-12-12 15:20:00,25.62,25.77,25.59,25.77,148350.0,15.4307,15.5211,15.4126,15.5211,148350.0
2011-12-12 15:30:00,25.76,25.83,25.72,25.83,162450.0,15.515,15.5572,15.4909,15.5572,162450.0
2011-12-12 15:40:00,25.83,25.88,25.7,25.76,227250.0,15.5572,15.5873,15.4789,15.515,227250.0
2011-12-12 15:50:00,25.76,25.81,25.72,25.79,448650.0,15.515,15.5452,15.4909,15.5331,448650.0
2011-12-13 09:30:00,25.93,26.18,25.93,26.06,66150.0,15.6174,15.768,15.6174,15.6957,66150.0
2011-12-13 09:40:00,26.05,26.29,26.05,26.19,106650.0,15.6897,15.8343,15.6897,15.774,106650.0
2011-12-13 09:50:00,26.19,26.22,26.09,26.1,37650.0,15.774,15.7921,15.7138,15.7198,37650.0
2011-12-13 10:00:00,26.11,26.15,26.05,26.05,83550.0,15.7258,15.7499,15.6897,15.6897,83550.0
2011-12-13 10:10:00,26.07,26.09,25.96,25.96,51150.0,15.7017,15.7138,15.6355,15.6355,51150.0
2011-12-13 10:20:00,25.95,25.97,25.75,25.75,124050.0,15.6295,15.6415,15.509,15.509,124050.0
2011-12-13 10:30:00,25.76,25.77,25.67,25.72,84300.0,15.515,15.5211,15.4608,15.4909,84300.0
2011-12-13 10:40:00,25.71,25.73,25.49,25.56,105450.0,15.4849,15.497,15.3524,15.3946,105450.0
2011-12-13 10:50:00,25.56,25.63,25.53,25.58,104100.0,15.3946,15.4367,15.3765,15.4066,104100.0
2011-12-13 11:00:00,25.58,25.59,25.45,25.45,72750.0,15.4066,15.4126,15.3283,15.3283,72750.0
2011-12-13 11:10:00,25.46,25.55,25.44,25.51,103650.0,15.3343,15.3886,15.3223,15.3645,103650.0
2011-12-13 11:20:00,25.51,25.62,25.5,25.57,58650.0,15.3645,15.4307,15.3584,15.4006,58650.0
2011-12-13 11:30:00,25.58,25.69,25.55,25.67,41700.0,15.4066,15.4729,15.3886,15.4608,41700.0
2011-12-13 11:40:00,25.67,25.68,25.62,25.67,26700.0,15.4608,15.4669,15.4307,15.4608,26700.0
2011-12-13 11:50:00,25.67,25.73,25.67,25.73,27300.0,15.4608,15.497,15.4608,15.497,27300.0
2011-12-13 12:00:00,25.73,25.76,25.69,25.69,30900.0,15.497,15.515,15.4729,15.4729,30900.0
2011-12-13 12:10:00,25.68,25.69,25.63,25.63,17400.0,15.4669,15.4729,15.4367,15.4367,17400.0
2011-12-13 12:20:00,25.62,25.65,25.59,25.59,30600.0,15.4307,15.4488,15.4126,15.4126,30600.0
2011-12-13 12:30:00,25.6,25.62,25.52,25.53,74250.0,15.4187,15.4307,15.3705,15.3765,74250.0
2011-12-13 12:40:00,25.53,25.59,25.53,25.59,29400.0,15.3765,15.4126,15.3765,15.4126,29400.0
2011-12-13 12:50:00,25.59,25.6,25.56,25.58,24750.0,15.4126,15.4187,15.3946,15.4066,24750.0
2011-12-13 13:00:00,25.58,25.58,25.51,25.53,59250.0,15.4066,15.4066,15.3645,15.3765,59250.0
2011-12-13 13:10:00,25.54,25.63,25.54,25.63,35250.0,15.3825,15.4367,15.3825,15.4367,35250.0
2011-12-13 13:20:00,25.63,25.63,25.55,25.57,29250.0,15.4367,15.4367,15.3886,15.4006,29250.0
2011-12-13 13:30:00,25.57,25.61,25.52,25.57,33450.0,15.4006,15.4247,15.3705,15.4006,33450.0
2011-12-13 13:40:00,25.57,25.65,25.57,25.63,44550.0,15.4006,15.4488,15.4006,15.4367,44550.0
2011-12-13 13:50:00,25.62,25.63,25.59,25.61,19050.0,15.4307,15.4367,15.4126,15.4247,19050.0
2011-12-13 14:00:00,25.61,25.71,25.61,25.67,65700.0,15.4247,15.4849,15.4247,15.4608,65700.0
2011-12-13 14:10:00,25.68,25.68,25.51,25.51,92700.0,15.4669,15.4669,15.3645,15.3645,92700.0
2011-12-13 14:20:00,25.51,25.55,25.43,25.54,86250.0,15.3645,15.3886,15.3163,15.3825,86250.0
2011-12-13 14:30:00,25.53,25.53,25.29,25.29,78600.0,15.3765,15.3765,15.232,15.232,78600.0
2011-12-13 14:40:00,25.29,25.36,25.25,25.29,145500.0,15.232,15.2741,15.2079,15.232,145500.0
2011-12-13 14:50:00,25.29,25.39,25.28,25.28,57150.0,15.232,15.2922,15.2259,15.2259,57150.0
2011-12-13 15:00:00,25.29,25.35,25.27,25.29,76350.0,15.232,15.2681,15.2199,15.232,76350.0
2011-12-13 15:10:00,25.29,25.29,25.11,25.11,176700.0,15.232,15.232,15.1235,15.1235,176700.0
2011-12-13 15:20:00,25.12,25.17,24.99,25.04,414150.0,15.1296,15.1597,15.0513,15.0814,414150.0
2011-12-13 15:30:00,25.03,25.04,24.84,24.93,222150.0,15.0754,15.0814,14.9609,15.0151,222150.0
2011-12-13 15:40:00,24.93,25.07,24.92,25.07,257400.0,15.0151,15.0995,15.0091,15.0995,257400.0
2011-12-13 15:50:00,25.07,25.17,24.91,25.06,626550.0,15.0995,15.1597,15.0031,15.0934,626550.0
2011-12-14 09:30:00,24.9,24.92,24.69,24.78,89100.0,14.9971,15.0091,14.8706,14.9248,89100.0
2011-12-14 09:40:00,24.78,24.95,24.65,24.66,179700.0,14.9248,15.0272,14.8465,14.8525,179700.0
2011-12-14 09:50:00,24.65,24.85,24.65,24.72,158850.0,14.8465,14.967,14.8465,14.8887,158850.0
2011-12-14 10:00:00,24.71,24.73,24.52,24.58,266550.0,14.8826,14.8947,14.7682,14.8043,266550.0
2011-12-14 10:10:00,24.57,24.57,24.43,24.47,116850.0,14.7983,14.7983,14.714,14.7381,116850.0
2011-12-14 10:20:00,24.48,24.51,24.37,24.51,153150.0,14.7441,14.7622,14.6779,14.7622,153150.0
2011-12-14 10:30:00,24.51,24.56,24.47,24.51,79950.0,14.7622,14.7923,14.7381,14.7622,79950.0
2011-12-14 10:40:00,24.51,24.65,24.49,24.65,239550.0,14.7622,14.8465,14.7501,14.8465,239550.0
2011-12-14 10:50:00,24.67,24.67,24.56,24.57,134550.0,14.8585,14.8585,14.7923,14.7983,134550.0
2011-12-14 11:00:00,24.57,24.67,24.57,24.61,126750.0,14.7983,14.8585,14.7983,14.8224,126750.0
2011-12-14 11:10:00,24.61,24.66,24.59,24.59,85800.0,14.8224,14.8525,14.8104,14.8104,85800.0
2011-12-14 11:20:00,24.61,24.66,24.58,24.62,79050.0,14.8224,14.8525,14.8043,14.8284,79050.0
2011-12-14 11:30:00,24.63,24.65,24.59,24.63,165150.0,14.8344,14.8465,14.8104,14.8344,165150.0
2011-12-14 11:40:00,24.63,24.73,24.63,24.7,86250.0,14.8344,14.8947,14.8344,14.8766,86250.0
2011-12-14 11:50:00,24.7,24.7,24.61,24.64,62250.0,14.8766,14.8766,14.8224,14.8405,62250.0
2011-12-14 12:00:00,24.63,24.67,24.61,24.67,47100.0,14.8344,14.8585,14.8224,14.8585,47100.0
2011-12-14 12:10:00,24.68,24.77,24.67,24.75,71100.0,14.8646,14.9188,14.8585,14.9067,71100.0
2011-12-14 12:20:00,24.75,24.77,24.72,24.75,53250.0,14.9067,14.9188,14.8887,14.9067,53250.0
2011-12-14 12:30:00,24.74,24.83,24.74,24.79,62700.0,14.9007,14.9549,14.9007,14.9308,62700.0
2011-12-14 12:40:00,24.79,24.9,24.79,24.88,79200.0,14.9308,14.9971,14.9308,14.985,79200.0
2011-12-14 12:50:00,24.87,24.89,24.85,24.88,36900.0,14.979,14.991,14.967,14.985,36900.0
2011-12-14 13:00:00,24.89,24.92,24.85,24.89,66300.0,14.991,15.0091,14.967,14.991,66300.0
2011-12-14 13:10:00,24.89,24.97,24.86,24.97,55650.0,14.991,15.0392,14.973,15.0392,55650.0
2011-12-14 13:20:00,24.96,25.03,24.94,25.01,50250.0,15.0332,15.0754,15.0212,15.0633,50250.0
2011-12-14 13:30:00,25.01,25.05,24.95,25.02,61950.0,15.0633,15.0874,15.0272,15.0693,61950.0
2011-12-14 13:40:00,25.02,25.02,24.97,24.97,47100.0,15.0693,15.0693,15.0392,15.0392,47100.0
2011-12-14 13:50:00,24.97,24.97,24.89,24.91,51000.0,15.0392,15.0392,14.991,15.0031,51000.0
2011-12-14 14:00:00,24.92,24.92,24.86,24.86,68700.0,15.0091,15.0091,14.973,14.973,68700.0
2011-12-14 14:10:00,24.86,24.94,24.83,24.89,68700.0,14.973,15.0212,14.9549,14.991,68700.0
2011-12-14 14:20:00,24.89,24.95,24.86,24.92,64950.0,14.991,15.0272,14.973,15.0091,64950.0
2011-12-14 14:30:00,24.91,24.91,24.8,24.81,86400.0,15.0031,15.0031,14.9368,14.9429,86400.0
2011-12-14 14:40:00,24.82,24.91,24.82,24.88,144000.0,14.9489,15.0031,14.9489,14.985,144000.0
2011-12-14 14:50:00,24.88,24.88,24.75,24.79,92250.0,14.985,14.985,14.9067,14.9308,92250.0
2011-12-14 15:00:00,24.79,24.85,24.77,24.77,103800.0,14.9308,14.967,14.9188,14.9188,103800.0
2011-12-14 15:10:00,24.78,24.93,24.78,24.89,123000.0,14.9248,15.0151,14.9248,14.991,123000.0
2011-12-14 15:20:00,24.89,24.89,24.81,24.89,131700.0,14.991,14.991,14.9429,14.991,131700.0
2011-12-14 15:30:00,24.88,24.91,24.76,24.81,151200.0,14.985,15.0031,14.9127,14.9429,151200.0
2011-12-14 15:40:00,24.81,24.95,24.78,24.93,233700.0,14.9429,15.0272,14.9248,15.0151,233700.0
2011-12-14 15:50:00,24.92,24.93,24.83,24.85,369150.0,15.0091,15.0151,14.9549,14.967,369150.0
2011-12-15 09:30:00,24.84,24.84,24.55,24.65,151050.0,15.2488,15.2488,15.0708,15.1322,151050.0
2011-12-15 09:40:00,24.63,24.65,24.37,24.41,180000.0,15.1199,15.1322,14.9603,14.9848,180000.0
2011-12-15 09:50:00,24.4,24.54,24.39,24.49,88050.0,14.9787,15.0646,14.9726,15.0339,88050.0
2011-12-15 10:00:00,24.5,24.58,24.37,24.37,87450.0,15.0401,15.0892,14.9603,14.9603,87450.0
2011-12-15 10:10:00,24.37,24.47,24.27,24.47,113400.0,14.9603,15.0217,14.8989,15.0217,113400.0
2011-12-15 10:20:00,24.46,24.54,24.45,24.53,95400.0,15.0155,15.0646,15.0094,15.0585,95400.0
2011-12-15 10:30:00,24.53,24.57,24.44,24.44,83550.0,15.0585,15.083,15.0032,15.0032,83550.0
2011-12-15 10:40:00,24.44,24.47,24.35,24.39,54150.0,15.0032,15.0217,14.948,14.9726,54150.0
2011-12-15 10:50:00,24.39,24.47,24.37,24.43,94350.0,14.9726,15.0217,14.9603,14.9971,94350.0
2011-12-15 11:00:00,24.43,24.47,24.35,24.35,47100.0,14.9971,15.0217,14.948,14.948,47100.0
2011-12-15 11:10:00,24.35,24.39,24.33,24.34,54450.0,14.948,14.9726,14.9357,14.9419,54450.0
2011-12-15 11:20:00,24.35,24.43,24.32,24.41,47250.0,14.948,14.9971,14.9296,14.9848,47250.0
2011-12-15 11:30:00,24.41,24.43,24.33,24.33,39600.0,14.9848,14.9971,14.9357,14.9357,39600.0
2011-12-15 11:40:00,24.34,24.34,24.28,24.28,53550.0,14.9419,14.9419,14.905,14.905,53550.0
2011-12-15 11:50:00,24.27,24.33,24.27,24.31,79800.0,14.8989,14.9357,14.8989,14.9234,79800.0
2011-12-15 12:00:00,24.32,24.39,24.32,24.37,25800.0,14.9296,14.9726,14.9296,14.9603,25800.0
2011-12-15 12:10:00,24.38,24.43,24.35,24.41,26400.0,14.9664,14.9971,14.948,14.9848,26400.0
2011-12-15 12:20:00,24.42,24.47,24.42,24.43,40650.0,14.991,15.0217,14.991,14.9971,40650.0
2011-12-15 12:30:00,24.44,24.48,24.4,24.42,39450.0,15.0032,15.0278,14.9787,14.991,39450.0
2011-12-15 12:40:00,24.43,24.45,24.39,24.45,45600.0,14.9971,15.0094,14.9726,15.0094,45600.0
2011-12-15 12:50:00,24.45,24.45,24.37,24.38,60300.0,15.0094,15.0094,14.9603,14.9664,60300.0
2011-12-15 13:00:00,24.38,24.44,24.37,24.44,35100.0,14.9664,15.0032,14.9603,15.0032,35100.0
2011-12-15 13:10:00,24.45,24.45,24.38,24.41,38400.0,15.0094,15.0094,14.9664,14.9848,38400.0
2011-12-15 13:20:00,24.41,24.42,24.38,24.39,32700.0,14.9848,14.991,14.9664,14.9726,32700.0
2011-12-15 13:30:00,24.4,24.43,24.33,24.37,52650.0,14.9787,14.9971,14.9357,14.9603,52650.0
2011-12-15 13:40:00,24.37,24.49,24.34,24.46,85500.0,14.9603,15.0339,14.9419,15.0155,85500.0
2011-12-15 13:50:00,24.46,24.46,24.39,24.39,45000.0,15.0155,15.0155,14.9726,14.9726,45000.0
2011-12-15 14:00:00,24.4,24.47,24.4,24.45,31650.0,14.9787,15.0217,14.9787,15.0094,31650.0
2011-12-15 14:10:00,24.45,24.48,24.41,24.44,93750.0,15.0094,15.0278,14.9848,15.0032,93750.0
2011-12-15 14:20:00,24.45,24.47,24.39,24.39,20250.0,15.0094,15.0217,14.9726,14.9726,20250.0
2011-12-15 14:30:00,24.39,24.41,24.36,24.37,51750.0,14.9726,14.9848,14.9541,14.9603,51750.0
2011-12-15 14:40:00,24.37,24.37,24.29,24.29,52200.0,14.9603,14.9603,14.9112,14.9112,52200.0
2011-12-15 14:50:00,24.29,24.34,24.26,24.31,66900.0,14.9112,14.9419,14.8927,14.9234,66900.0
2011-12-15 15:00:00,24.31,24.36,24.3,24.35,88950.0,14.9234,14.9541,14.9173,14.948,88950.0
2011-12-15 15:10:00,24.36,24.39,24.33,24.39,88350.0,14.9541,14.9726,14.9357,14.9726,88350.0
2011-12-15 15:20:00,24.39,24.39,24.32,24.35,139950.0,14.9726,14.9726,14.9296,14.948,139950.0
2011-12-15 15:30:00,24.35,24.39,24.31,24.37,139950.0,14.948,14.9726,14.9234,14.9603,139950.0
2011-12-15 15:40:00,24.37,24.37,24.25,24.29,243300.0,14.9603,14.9603,14.8866,14.9112,243300.0
2011-12-15 15:50:00,24.28,24.29,24.21,24.25,573600.0,14.905,14.9112,14.8621,14.8866,573600.0
2011-12-16 09:30:00,24.48,24.8,24.4,24.78,1057650.0,15.0278,15.2242,14.9787,15.212,1057650.0
2011-12-16 09:40:00,24.78,24.87,24.59,24.61,152850.0,15.212,15.2672,15.0953,15.1076,152850.0
2011-12-16 09:50:00,24.59,24.71,24.59,24.69,144300.0,15.0953,15.169,15.0953,15.1567,144300.0
2011-12-16 10:00:00,24.69,24.78,24.66,24.75,217050.0,15.1567,15.212,15.1383,15.1935,217050.0
2011-12-16 10:10:00,24.76,24.76,24.68,24.72,94650.0,15.1997,15.1997,15.1506,15.1751,94650.0
2011-12-16 10:20:00,24.72,24.73,24.67,24.67,54450.0,15.1751,15.1813,15.1444,15.1444,54450.0
2011-12-16 10:30:00,24.67,24.69,24.63,24.64,88050.0,15.1444,15.1567,15.1199,15.126,88050.0
2011-12-16 10:40:00,24.63,24.65,24.55,24.55,60000.0,15.1199,15.1322,15.0708,15.0708,60000.0
2011-12-16 10:50:00,24.56,24.59,24.53,24.53,85200.0,15.0769,15.0953,15.0585,15.0585,85200.0
2011-12-16 11:00:00,24.53,24.54,24.39,24.4,82800.0,15.0585,15.0646,14.9726,14.9787,82800.0
2011-12-16 11:10:00,24.41,24.41,24.35,24.36,89850.0,14.9848,14.9848,14.948,14.9541,89850.0
2011-12-16 11:20:00,24.36,24.39,24.35,24.36,36150.0,14.9541,14.9726,14.948,14.9541,36150.0
2011-12-16 11:30:00,24.36,24.37,24.23,24.28,78750.0,14.9541,14.9603,14.8743,14.905,78750.0
2011-12-16 11:40:00,24.27,24.35,24.27,24.31,53700.0,14.8989,14.948,14.8989,14.9234,53700.0
2011-12-16 11:50:00,24.31,24.33,24.21,24.24,87000.0,14.9234,14.9357,14.8621,14.8805,87000.0
2011-12-16 12:00:00,24.24,24.24,24.13,24.23,94800.0,14.8805,14.8805,14.8129,14.8743,94800.0
2011-12-16 12:10:00,24.23,24.28,24.23,24.27,54600.0,14.8743,14.905,14.8743,14.8989,54600.0
2011-12-16 12:20:00,24.28,24.31,24.24,24.24,75600.0,14.905,14.9234,14.8805,14.8805,75600.0
2011-12-16 12:30:00,24.24,24.27,24.13,24.17,125700.0,14.8805,14.8989,14.8129,14.8375,125700.0
2011-12-16 12:40:00,24.17,24.22,24.12,24.18,58800.0,14.8375,14.8682,14.8068,14.8436,58800.0
2011-12-16 12:50:00,24.18,24.26,24.13,24.21,79500.0,14.8436,14.8927,14.8129,14.8621,79500.0
2011-12-16 13:00:00,24.23,24.29,24.21,24.22,31800.0,14.8743,14.9112,14.8621,14.8682,31800.0
2011-12-16 13:10:00,24.22,24.29,24.22,24.28,52650.0,14.8682,14.9112,14.8682,14.905,52650.0
2011-12-16 13:20:00,24.29,24.34,24.29,24.31,43500.0,14.9112,14.9419,14.9112,14.9234,43500.0
2011-12-16 13:30:00,24.31,24.32,24.25,24.28,41550.0,14.9234,14.9296,14.8866,14.905,41550.0
2011-12-16 13:40:00,24.27,24.32,24.22,24.32,39150.0,14.8989,14.9296,14.8682,14.9296,39150.0
2011-12-16 13:50:00,24.32,24.33,24.16,24.17,43650.0,14.9296,14.9357,14.8314,14.8375,43650.0
2011-12-16 14:00:00,24.18,24.23,24.18,24.2,39750.0,14.8436,14.8743,14.8436,14.8559,39750.0
2011-12-16 14:10:00,24.2,24.23,24.17,24.19,36750.0,14.8559,14.8743,14.8375,14.8498,36750.0
2011-12-16 14:20:00,24.19,24.19,24.15,24.16,112350.0,14.8498,14.8498,14.8252,14.8314,112350.0
2011-12-16 14:30:00,24.17,24.19,24.13,24.15,67050.0,14.8375,14.8498,14.8129,14.8252,67050.0
2011-12-16 14:40:00,24.15,24.23,24.12,24.2,59550.0,14.8252,14.8743,14.8068,14.8559,59550.0
2011-12-16 14:50:00,24.19,24.23,24.17,24.18,42300.0,14.8498,14.8743,14.8375,14.8436,42300.0
2011-12-16 15:00:00,24.19,24.19,24.17,24.17,54900.0,14.8498,14.8498,14.8375,14.8375,54900.0
2011-12-16 15:10:00,24.17,24.23,24.17,24.19,57600.0,14.8375,14.8743,14.8375,14.8498,57600.0
2011-12-16 15:20:00,24.19,24.23,24.09,24.11,97350.0,14.8498,14.8743,14.7884,14.8007,97350.0
2011-12-16 15:30:00,24.1,24.16,24.09,24.12,120900.0,14.7945,14.8314,14.7884,14.8068,120900.0
2011-12-16 15:40:00,24.12,24.17,24.07,24.14,122550.0,14.8068,14.8375,14.7761,14.8191,122550.0
2011-12-16 15:50:00,24.13,24.2,24.11,24.15,278550.0,14.8129,14.8559,14.8007,14.8252,278550.0
2011-12-19 09:30:00,24.33,24.49,24.31,24.47,89100.0,14.9357,15.0339,14.9234,15.0217,89100.0
2011-12-19 09:40:00,24.48,24.52,24.37,24.39,36150.0,15.0278,15.0524,14.9603,14.9726,36150.0
2011-12-19 09:50:00,24.43,24.46,24.39,24.43,64350.0,14.9971,15.0155,14.9726,14.9971,64350.0
2011-12-19 10:00:00,24.43,24.43,24.35,24.4,54000.0,14.9971,14.9971,14.948,14.9787,54000.0
2011-12-19 10:10:00,24.4,24.45,24.36,24.36,52350.0,14.9787,15.0094,14.9541,14.9541,52350.0
2011-12-19 10:20:00,24.37,24.39,24.32,24.32,42750.0,14.9603,14.9726,14.9296,14.9296,42750.0
2011-12-19 10:30:00,24.33,24.45,24.33,24.41,59100.0,14.9357,15.0094,14.9357,14.9848,59100.0
2011-12-19 10:40:00,24.41,24.41,24.26,24.27,37200.0,14.9848,14.9848,14.8927,14.8989,37200.0
2011-12-19 10:50:00,24.27,24.27,24.2,24.21,37200.0,14.8989,14.8989,14.8559,14.8621,37200.0
2011-12-19 11:00:00,24.21,24.21,24.03,24.06,67350.0,14.8621,14.8621,14.7516,14.77,67350.0
2011-12-19 11:10:00,24.06,24.1,24.03,24.05,34350.0,14.77,14.7945,14.7516,14.7638,34350.0
2011-12-19 11:20:00,24.06,24.09,24.02,24.09,27900.0,14.77,14.7884,14.7454,14.7884,27900.0
2011-12-19 11:30:00,24.1,24.1,23.97,23.99,65700.0,14.7945,14.7945,14.7147,14.727,65700.0
2011-12-19 11:40:00,23.99,24.01,23.95,23.99,44250.0,14.727,14.7393,14.7024,14.727,44250.0
2011-12-19 11:50:00,24.0,24.05,24.0,24.01,28200.0,14.7331,14.7638,14.7331,14.7393,28200.0
2011-12-19 12:00:00,24.01,24.09,24.01,24.09,34800.0,14.7393,14.7884,14.7393,14.7884,34800.0
2011-12-19 12:10:00,24.09,24.09,24.03,24.03,26850.0,14.7884,14.7884,14.7516,14.7516,26850.0
2011-12-19 12:20:00,24.03,24.11,24.03,24.1,53250.0,14.7516,14.8007,14.7516,14.7945,53250.0
2011-12-19 12:30:00,24.1,24.1,24.01,24.05,39900.0,14.7945,14.7945,14.7393,14.7638,39900.0
2011-12-19 12:40:00,24.05,24.06,24.03,24.05,27000.0,14.7638,14.77,14.7516,14.7638,27000.0
2011-12-19 12:50:00,24.05,24.07,24.03,24.07,34950.0,14.7638,14.7761,14.7516,14.7761,34950.0
2011-12-19 13:00:00,24.07,24.09,24.07,24.07,37800.0,14.7761,14.7884,14.7761,14.7761,37800.0
2011-12-19 13:10:00,24.08,24.08,24.0,24.0,44100.0,14.7822,14.7822,14.7331,14.7331,44100.0
2011-12-19 13:20:00,24.01,24.02,23.99,23.99,40200.0,14.7393,14.7454,14.727,14.727,40200.0
2011-12-19 13:30:00,23.99,24.0,23.93,23.95,46800.0,14.727,14.7331,14.6902,14.7024,46800.0
2011-12-19 13:40:00,23.95,24.01,23.93,23.99,43050.0,14.7024,14.7393,14.6902,14.727,43050.0
2011-12-19 13:50:00,23.99,24.08,23.99,24.03,88800.0,14.727,14.7822,14.727,14.7516,88800.0
2011-12-19 14:00:00,24.02,24.05,24.01,24.03,42600.0,14.7454,14.7638,14.7393,14.7516,42600.0
2011-12-19 14:10:00,24.03,24.03,23.95,23.95,37350.0,14.7516,14.7516,14.7024,14.7024,37350.0
2011-12-19 14:20:00,23.97,24.0,23.95,23.98,33300.0,14.7147,14.7331,14.7024,14.7209,33300.0
2011-12-19 14:30:00,23.98,23.99,23.95,23.98,30600.0,14.7209,14.727,14.7024,14.7209,30600.0
2011-12-19 14:40:00,23.99,24.0,23.95,23.95,48300.0,14.727,14.7331,14.7024,14.7024,48300.0
2011-12-19 14:50:00,23.95,23.99,23.94,23.98,42300.0,14.7024,14.727,14.6963,14.7209,42300.0
2011-12-19 15:00:00,23.98,23.98,23.81,23.83,106650.0,14.7209,14.7209,14.6165,14.6288,106650.0
2011-12-19 15:10:00,23.84,23.86,23.8,23.86,68400.0,14.6349,14.6472,14.6104,14.6472,68400.0
2011-12-19 15:20:00,23.85,23.85,23.75,23.77,142950.0,14.6411,14.6411,14.5797,14.5919,142950.0
2011-12-19 15:30:00,23.76,23.79,23.73,23.77,146400.0,14.5858,14.6042,14.5674,14.5919,146400.0
2011-12-19 15:40:00,23.77,23.77,23.67,23.68,279900.0,14.5919,14.5919,14.5306,14.5367,279900.0
2011-12-19 15:50:00,23.68,23.69,23.59,23.66,728250.0,14.5367,14.5428,14.4814,14.5244,728250.0
2011-12-20 09:30:00,24.13,24.54,24.01,24.49,228300.0,14.8129,15.0646,14.7393,15.0339,228300.0
2011-12-20 09:40:00,24.47,24.62,24.43,24.55,157800.0,15.0217,15.1137,14.9971,15.0708,157800.0
2011-12-20 09:50:00,24.53,24.66,24.51,24.66,54750.0,15.0585,15.1383,15.0462,15.1383,54750.0
2011-12-20 10:00:00,24.66,24.71,24.63,24.65,106650.0,15.1383,15.169,15.1199,15.1322,106650.0
2011-12-20 10:10:00,24.65,24.68,24.59,24.59,100350.0,15.1322,15.1506,15.0953,15.0953,100350.0
2011-12-20 10:20:00,24.59,24.8,24.59,24.74,111600.0,15.0953,15.2242,15.0953,15.1874,111600.0
2011-12-20 10:30:00,24.74,24.75,24.65,24.69,63450.0,15.1874,15.1935,15.1322,15.1567,63450.0
2011-12-20 10:40:00,24.67,24.71,24.65,24.67,108150.0,15.1444,15.169,15.1322,15.1444,108150.0
2011-12-20 10:50:00,24.67,24.72,24.65,24.68,150000.0,15.1444,15.1751,15.1322,15.1506,150000.0
2011-12-20 11:00:00,24.69,24.79,24.69,24.77,54000.0,15.1567,15.2181,15.1567,15.2058,54000.0
2011-12-20 11:10:00,24.76,24.87,24.76,24.87,62700.0,15.1997,15.2672,15.1997,15.2672,62700.0
2011-12-20 11:20:00,24.87,24.9,24.81,24.83,127800.0,15.2672,15.2856,15.2304,15.2427,127800.0
2011-12-20 11:30:00,24.83,24.85,24.76,24.76,68100.0,15.2427,15.2549,15.1997,15.1997,68100.0
2011-12-20 11:40:00,24.75,24.87,24.71,24.87,98400.0,15.1935,15.2672,15.169,15.2672,98400.0
2011-12-20 11:50:00,24.87,24.95,24.84,24.84,130350.0,15.2672,15.3163,15.2488,15.2488,130350.0
2011-12-20 12:00:00,24.84,24.84,24.71,24.75,65700.0,15.2488,15.2488,15.169,15.1935,65700.0
2011-12-20 12:10:00,24.75,24.82,24.75,24.81,43650.0,15.1935,15.2365,15.1935,15.2304,43650.0
2011-12-20 12:20:00,24.8,24.86,24.8,24.85,35250.0,15.2242,15.2611,15.2242,15.2549,35250.0
2011-12-20 12:30:00,24.85,24.85,24.79,24.81,31050.0,15.2549,15.2549,15.2181,15.2304,31050.0
2011-12-20 12:40:00,24.81,24.87,24.81,24.86,46500.0,15.2304,15.2672,15.2304,15.2611,46500.0
2011-12-20 12:50:00,24.87,24.93,24.87,24.91,70200.0,15.2672,15.304,15.2672,15.2918,70200.0
2011-12-20 13:00:00,24.91,25.0,24.9,24.99,115200.0,15.2918,15.347,15.2856,15.3409,115200.0
2011-12-20 13:10:00,24.99,25.01,24.95,24.95,72300.0,15.3409,15.3532,15.3163,15.3163,72300.0
2011-12-20 13:20:00,24.95,24.97,24.93,24.93,60150.0,15.3163,15.3286,15.304,15.304,60150.0
2011-12-20 13:30:00,24.94,24.95,24.91,24.93,59250.0,15.3102,15.3163,15.2918,15.304,59250.0
2011-12-20 13:40:00,24.93,24.94,24.9,24.94,51900.0,15.304,15.3102,15.2856,15.3102,51900.0
2011-12-20 13:50:00,24.94,24.95,24.91,24.93,57900.0,15.3102,15.3163,15.2918,15.304,57900.0
2011-12-20 14:00:00,24.93,24.93,24.82,24.83,44550.0,15.304,15.304,15.2365,15.2427,44550.0
2011-12-20 14:10:00,24.83,24.84,24.79,24.83,52500.0,15.2427,15.2488,15.2181,15.2427,52500.0
2011-12-20 14:20:00,24.82,24.87,24.81,24.85,40950.0,15.2365,15.2672,15.2304,15.2549,40950.0
2011-12-20 14:30:00,24.85,24.87,24.83,24.84,33750.0,15.2549,15.2672,15.2427,15.2488,33750.0
2011-12-20 14:40:00,24.84,24.93,24.84,24.88,56850.0,15.2488,15.304,15.2488,15.2734,56850.0
2011-12-20 14:50:00,24.88,24.9,24.86,24.87,54000.0,15.2734,15.2856,15.2611,15.2672,54000.0
2011-12-20 15:00:00,24.87,24.9,24.86,24.89,66600.0,15.2672,15.2856,15.2611,15.2795,66600.0
2011-12-20 15:10:00,24.89,24.93,24.86,24.87,53550.0,15.2795,15.304,15.2611,15.2672,53550.0
2011-12-20 15:20:00,24.86,24.89,24.84,24.87,72000.0,15.2611,15.2795,15.2488,15.2672,72000.0
2011-12-20 15:30:00,24.86,24.87,24.82,24.84,170250.0,15.2611,15.2672,15.2365,15.2488,170250.0
2011-12-20 15:40:00,24.84,24.9,24.82,24.85,166050.0,15.2488,15.2856,15.2365,15.2549,166050.0
2011-12-20 15:50:00,24.85,24.9,24.85,24.88,379200.0,15.2549,15.2856,15.2549,15.2734,379200.0
2011-12-21 09:30:00,24.87,25.0,24.67,24.69,128550.0,15.2672,15.347,15.1444,15.1567,128550.0
2011-12-21 09:40:00,24.68,24.72,24.55,24.59,94200.0,15.1506,15.1751,15.0708,15.0953,94200.0
2011-12-21 09:50:00,24.59,24.67,24.58,24.62,72750.0,15.0953,15.1444,15.0892,15.1137,72750.0
2011-12-21 10:00:00,24.61,24.63,24.45,24.56,103650.0,15.1076,15.1199,15.0094,15.0769,103650.0
2011-12-21 10:10:00,24.55,24.66,24.55,24.61,46050.0,15.0708,15.1383,15.0708,15.1076,46050.0
2011-12-21 10:20:00,24.6,24.66,24.55,24.59,106800.0,15.1015,15.1383,15.0708,15.0953,106800.0
2011-12-21 10:30:00,24.59,24.69,24.59,24.68,74850.0,15.0953,15.1567,15.0953,15.1506,74850.0
2011-12-21 10:40:00,24.69,24.71,24.66,24.69,54900.0,15.1567,15.169,15.1383,15.1567,54900.0
2011-12-21 10:50:00,24.68,24.69,24.53,24.57,42600.0,15.1506,15.1567,15.0585,15.083,42600.0
2011-12-21 11:00:00,24.58,24.58,24.49,24.53,34050.0,15.0892,15.0892,15.0339,15.0585,34050.0
2011-12-21 11:10:00,24.52,24.53,24.45,24.47,26700.0,15.0524,15.0585,15.0094,15.0217,26700.0
2011-12-21 11:20:00,24.46,24.48,24.43,24.47,31350.0,15.0155,15.0278,14.9971,15.0217,31350.0
2011-12-21 11:30:00,24.47,24.5,24.46,24.48,22350.0,15.0217,15.0401,15.0155,15.0278,22350.0
2011-12-21 11:40:00,24.47,24.49,24.44,24.49,42450.0,15.0217,15.0339,15.0032,15.0339,42450.0
2011-12-21 11:50:00,24.49,24.49,24.43,24.49,37200.0,15.0339,15.0339,14.9971,15.0339,37200.0
2011-12-21 12:00:00,24.49,24.51,24.37,24.4,75450.0,15.0339,15.0462,14.9603,14.9787,75450.0
2011-12-21 12:10:00,24.41,24.43,24.37,24.43,63900.0,14.9848,14.9971,14.9603,14.9971,63900.0
2011-12-21 12:20:00,24.43,24.43,24.32,24.34,48750.0,14.9971,14.9971,14.9296,14.9419,48750.0
2011-12-21 12:30:00,24.34,24.41,24.32,24.41,83850.0,14.9419,14.9848,14.9296,14.9848,83850.0
2011-12-21 12:40:00,24.4,24.45,24.37,24.45,60750.0,14.9787,15.0094,14.9603,15.0094,60750.0
2011-12-21 12:50:00,24.45,24.47,24.39,24.45,65550.0,15.0094,15.0217,14.9726,15.0094,65550.0
2011-12-21 13:00:00,24.45,24.52,24.45,24.48,84300.0,15.0094,15.0524,15.0094,15.0278,84300.0
2011-12-21 13:10:00,24.48,24.49,24.42,24.44,57750.0,15.0278,15.0339,14.991,15.0032,57750.0
2011-12-21 13:20:00,24.43,24.47,24.42,24.43,37800.0,14.9971,15.0217,14.991,14.9971,37800.0
2011-12-21 13:30:00,24.43,24.48,24.41,24.47,38400.0,14.9971,15.0278,14.9848,15.0217,38400.0
2011-12-21 13:40:00,24.47,24.49,24.46,24.49,112050.0,15.0217,15.0339,15.0155,15.0339,112050.0
2011-12-21 13:50:00,24.49,24.58,24.49,24.58,53250.0,15.0339,15.0892,15.0339,15.0892,53250.0
2011-12-21 14:00:00,24.58,24.63,24.55,24.61,40650.0,15.0892,15.1199,15.0708,15.1076,40650.0
2011-12-21 14:10:00,24.61,24.63,24.57,24.59,29400.0,15.1076,15.1199,15.083,15.0953,29400.0
2011-12-21 14:20:00,24.59,24.61,24.57,24.61,28950.0,15.0953,15.1076,15.083,15.1076,28950.0
2011-12-21 14:30:00,24.61,24.64,24.55,24.62,50700.0,15.1076,15.126,15.0708,15.1137,50700.0
2011-12-21 14:40:00,24.61,24.65,24.59,24.65,53700.0,15.1076,15.1322,15.0953,15.1322,53700.0
2011-12-21 14:50:00,24.64,24.65,24.61,24.61,55050.0,15.126,15.1322,15.1076,15.1076,55050.0
2011-12-21 15:00:00,24.61,24.65,24.59,24.65,111000.0,15.1076,15.1322,15.0953,15.1322,111000.0
2011-12-21 15:10:00,24.65,24.77,24.65,24.73,88350.0,15.1322,15.2058,15.1322,15.1813,88350.0
2011-12-21 15:20:00,24.73,24.8,24.73,24.77,111300.0,15.1813,15.2242,15.1813,15.2058,111300.0
2011-12-21 15:30:00,24.77,24.86,24.77,24.83,72600.0,15.2058,15.2611,15.2058,15.2427,72600.0
2011-12-21 15:40:00,24.83,24.83,24.67,24.67,167700.0,15.2427,15.2427,15.1444,15.1444,167700.0
2011-12-21 15:50:00,24.67,24.71,24.59,24.7,329700.0,15.1444,15.169,15.0953,15.1629,329700.0
2011-12-22 09:30:00,24.72,24.98,24.72,24.97,61500.0,15.1751,15.3347,15.1751,15.3286,61500.0
2011-12-22 09:40:00,24.97,25.07,24.96,24.98,39300.0,15.3286,15.39,15.3225,15.3347,39300.0
2011-12-22 09:50:00,24.98,25.07,24.96,25.05,67350.0,15.3347,15.39,15.3225,15.3777,67350.0
2011-12-22 10:00:00,25.05,25.09,24.9,24.91,51150.0,15.3777,15.4023,15.2856,15.2918,51150.0
2011-12-22 10:10:00,24.9,25.01,24.9,24.98,43500.0,15.2856,15.3532,15.2856,15.3347,43500.0
2011-12-22 10:20:00,24.98,25.01,24.94,24.99,49500.0,15.3347,15.3532,15.3102,15.3409,49500.0
2011-12-22 10:30:00,24.99,25.0,24.9,24.91,35400.0,15.3409,15.347,15.2856,15.2918,35400.0
2011-12-22 10:40:00,24.91,24.92,24.79,24.81,46650.0,15.2918,15.2979,15.2181,15.2304,46650.0
2011-12-22 10:50:00,24.81,24.91,24.81,24.88,30000.0,15.2304,15.2918,15.2304,15.2734,30000.0
2011-12-22 11:00:00,24.88,24.94,24.87,24.89,34800.0,15.2734,15.3102,15.2672,15.2795,34800.0
2011-12-22 11:10:00,24.87,24.91,24.83,24.84,38850.0,15.2672,15.2918,15.2427,15.2488,38850.0
2011-12-22 11:20:00,24.82,24.85,24.81,24.83,26400.0,15.2365,15.2549,15.2304,15.2427,26400.0
2011-12-22 11:30:00,24.83,24.85,24.8,24.83,27750.0,15.2427,15.2549,15.2242,15.2427,27750.0
2011-12-22 11:40:00,24.83,24.91,24.83,24.88,38250.0,15.2427,15.2918,15.2427,15.2734,38250.0
2011-12-22 11:50:00,24.89,24.92,24.87,24.9,41550.0,15.2795,15.2979,15.2672,15.2856,41550.0
2011-12-22 12:00:00,24.89,24.92,24.88,24.88,39900.0,15.2795,15.2979,15.2734,15.2734,39900.0
2011-12-22 12:10:00,24.88,24.95,24.87,24.95,44850.0,15.2734,15.3163,15.2672,15.3163,44850.0
2011-12-22 12:20:00,24.94,25.01,24.93,25.0,32550.0,15.3102,15.3532,15.304,15.347,32550.0
2011-12-22 12:30:00,25.0,25.01,24.98,25.0,28800.0,15.347,15.3532,15.3347,15.347,28800.0
2011-12-22 12:40:00,25.0,25.03,24.99,24.99,30450.0,15.347,15.3654,15.3409,15.3409,30450.0
2011-12-22 12:50:00,24.99,25.0,24.97,24.99,21600.0,15.3409,15.347,15.3286,15.3409,21600.0
2011-12-22 13:00:00,24.99,25.01,24.94,24.95,28350.0,15.3409,15.3532,15.3102,15.3163,28350.0
2011-12-22 13:10:00,24.95,25.02,24.95,25.01,29100.0,15.3163,15.3593,15.3163,15.3532,29100.0
2011-12-22 13:20:00,25.01,25.07,25.0,25.06,56550.0,15.3532,15.39,15.347,15.3839,56550.0
2011-12-22 13:30:00,25.06,25.11,25.06,25.07,31950.0,15.3839,15.4145,15.3839,15.39,31950.0
2011-12-22 13:40:00,25.07,25.11,25.07,25.1,37650.0,15.39,15.4145,15.39,15.4084,37650.0
2011-12-22 13:50:00,25.09,25.13,25.07,25.07,39450.0,15.4023,15.4268,15.39,15.39,39450.0
2011-12-22 14:00:00,25.07,25.08,25.04,25.07,55800.0,15.39,15.3961,15.3716,15.39,55800.0
2011-12-22 14:10:00,25.07,25.07,25.04,25.05,30300.0,15.39,15.39,15.3716,15.3777,30300.0
2011-12-22 14:20:00,25.05,25.08,25.05,25.07,28800.0,15.3777,15.3961,15.3777,15.39,28800.0
2011-12-22 14:30:00,25.06,25.09,25.05,25.05,52050.0,15.3839,15.4023,15.3777,15.3777,52050.0
2011-12-22 14:40:00,25.05,25.06,25.01,25.01,55950.0,15.3777,15.3839,15.3532,15.3532,55950.0
2011-12-22 14:50:00,25.01,25.06,25.0,25.0,78600.0,15.3532,15.3839,15.347,15.347,78600.0
2011-12-22 15:00:00,25.01,25.05,25.0,25.05,57900.0,15.3532,15.3777,15.347,15.3777,57900.0
2011-12-22 15:10:00,25.05,25.06,25.03,25.04,81150.0,15.3777,15.3839,15.3654,15.3716,81150.0
2011-12-22 15:20:00,25.04,25.07,25.04,25.06,53400.0,15.3716,15.39,15.3716,15.3839,53400.0
2011-12-22 15:30:00,25.07,25.08,25.03,25.03,86250.0,15.39,15.3961,15.3654,15.3654,86250.0
2011-12-22 15:40:00,25.03,25.05,25.01,25.01,106950.0,15.3654,15.3777,15.3532,15.3532,106950.0
2011-12-22 15:50:00,25.01,25.06,25.0,25.04,221400.0,15.3532,15.3839,15.347,15.3716,221400.0
2011-12-23 09:30:00,25.21,25.31,25.09,25.1,65250.0,15.4759,15.5373,15.4023,15.4084,65250.0
2011-12-23 09:40:00,25.12,25.14,25.05,25.05,27900.0,15.4207,15.433,15.3777,15.3777,27900.0
2011-12-23 09:50:00,25.05,25.14,25.05,25.09,48450.0,15.3777,15.433,15.3777,15.4023,48450.0
2011-12-23 10:00:00,25.09,25.12,25.05,25.08,37200.0,15.4023,15.4207,15.3777,15.3961,37200.0
2011-12-23 10:10:00,25.07,25.09,24.99,25.0,24750.0,15.39,15.4023,15.3409,15.347,24750.0
2011-12-23 10:20:00,25.01,25.05,24.99,25.04,24900.0,15.3532,15.3777,15.3409,15.3716,24900.0
2011-12-23 10:30:00,25.04,25.06,25.0,25.06,23250.0,15.3716,15.3839,15.347,15.3839,23250.0
2011-12-23 10:40:00,25.07,25.08,25.02,25.02,34650.0,15.39,15.3961,15.3593,15.3593,34650.0
2011-12-23 10:50:00,25.03,25.09,25.01,25.09,23100.0,15.3654,15.4023,15.3532,15.4023,23100.0
2011-12-23 11:00:00,25.09,25.14,25.08,25.13,28050.0,15.4023,15.433,15.3961,15.4268,28050.0
2011-12-23 11:10:00,25.14,25.2,25.14,25.2,17850.0,15.433,15.4698,15.433,15.4698,17850.0
2011-12-23 11:20:00,25.2,25.28,25.19,25.28,37950.0,15.4698,15.5189,15.4637,15.5189,37950.0
2011-12-23 11:30:00,25.29,25.29,25.23,25.23,34050.0,15.525,15.525,15.4882,15.4882,34050.0
2011-12-23 11:40:00,25.24,25.24,25.19,25.23,47550.0,15.4943,15.4943,15.4637,15.4882,47550.0
2011-12-23 11:50:00,25.23,25.24,25.21,25.21,13650.0,15.4882,15.4943,15.4759,15.4759,13650.0
2011-12-23 12:00:00,25.21,25.22,25.18,25.21,12300.0,15.4759,15.4821,15.4575,15.4759,12300.0
2011-12-23 12:10:00,25.21,25.29,25.21,25.27,33000.0,15.4759,15.525,15.4759,15.5128,33000.0
2011-12-23 12:20:00,25.28,25.28,25.25,25.27,53850.0,15.5189,15.5189,15.5005,15.5128,53850.0
2011-12-23 12:30:00,25.27,25.31,25.27,25.27,59250.0,15.5128,15.5373,15.5128,15.5128,59250.0
2011-12-23 12:40:00,25.27,25.28,25.25,25.25,45300.0,15.5128,15.5189,15.5005,15.5005,45300.0
2011-12-23 12:50:00,25.25,25.26,25.25,25.26,34050.0,15.5005,15.5066,15.5005,15.5066,34050.0
2011-12-23 13:00:00,25.26,25.26,25.24,25.24,34500.0,15.5066,15.5066,15.4943,15.4943,34500.0
2011-12-23 13:10:00,25.24,25.24,25.23,25.23,31200.0,15.4943,15.4943,15.4882,15.4882,31200.0
2011-12-23 13:20:00,25.23,25.23,25.22,25.23,25650.0,15.4882,15.4882,15.4821,15.4882,25650.0
2011-12-23 13:30:00,25.23,25.23,25.21,25.21,43050.0,15.4882,15.4882,15.4759,15.4759,43050.0
2011-12-23 13:40:00,25.22,25.24,25.22,25.24,19800.0,15.4821,15.4943,15.4821,15.4943,19800.0
2011-12-23 13:50:00,25.24,25.27,25.24,25.27,25350.0,15.4943,15.5128,15.4943,15.5128,25350.0
2011-12-23 14:00:00,25.28,25.31,25.28,25.31,22800.0,15.5189,15.5373,15.5189,15.5373,22800.0
2011-12-23 14:10:00,25.31,25.31,25.28,25.28,17550.0,15.5373,15.5373,15.5189,15.5189,17550.0
2011-12-23 14:20:00,25.28,25.28,25.23,25.23,23550.0,15.5189,15.5189,15.4882,15.4882,23550.0
2011-12-23 14:30:00,25.23,25.25,25.23,25.24,36450.0,15.4882,15.5005,15.4882,15.4943,36450.0
2011-12-23 14:40:00,25.24,25.25,25.23,25.23,24150.0,15.4943,15.5005,15.4882,15.4882,24150.0
2011-12-23 14:50:00,25.24,25.25,25.22,25.22,30750.0,15.4943,15.5005,15.4821,15.4821,30750.0
2011-12-23 15:00:00,25.22,25.23,25.21,25.22,38250.0,15.4821,15.4882,15.4759,15.4821,38250.0
2011-12-23 15:10:00,25.23,25.24,25.2,25.24,53850.0,15.4882,15.4943,15.4698,15.4943,53850.0
2011-12-23 15:20:00,25.25,25.25,25.23,25.23,48600.0,15.5005,15.5005,15.4882,15.4882,48600.0
2011-12-23 15:30:00,25.23,25.28,25.23,25.27,49800.0,15.4882,15.5189,15.4882,15.5128,49800.0
2011-12-23 15:40:00,25.27,25.32,25.25,25.25,113850.0,15.5128,15.5435,15.5005,15.5005,113850.0
2011-12-23 15:50:00,25.25,25.32,25.25,25.31,197400.0,15.5005,15.5435,15.5005,15.5373,197400.0
2011-12-27 09:30:00,25.28,25.28,25.1,25.19,51150.0,15.5189,15.5189,15.4084,15.4637,51150.0
2011-12-27 09:40:00,25.24,25.35,25.23,25.31,40500.0,15.4943,15.5619,15.4882,15.5373,40500.0
2011-12-27 09:50:00,25.33,25.38,25.3,25.35,36750.0,15.5496,15.5803,15.5312,15.5619,36750.0
2011-12-27 10:00:00,25.34,25.43,25.34,25.42,48150.0,15.5557,15.611,15.5557,15.6048,48150.0
2011-12-27 10:10:00,25.42,25.42,25.35,25.4,24450.0,15.6048,15.6048,15.5619,15.5926,24450.0
2011-12-27 10:20:00,25.41,25.43,25.37,25.42,27300.0,15.5987,15.611,15.5742,15.6048,27300.0
2011-12-27 10:30:00,25.42,25.43,25.36,25.37,24300.0,15.6048,15.611,15.568,15.5742,24300.0
2011-12-27 10:40:00,25.37,25.38,25.31,25.35,22350.0,15.5742,15.5803,15.5373,15.5619,22350.0
2011-12-27 10:50:00,25.36,25.36,25.23,25.25,43800.0,15.568,15.568,15.4882,15.5005,43800.0
2011-12-27 11:00:00,25.24,25.29,25.23,25.29,37350.0,15.4943,15.525,15.4882,15.525,37350.0
2011-12-27 11:10:00,25.29,25.36,25.28,25.33,23400.0,15.525,15.568,15.5189,15.5496,23400.0
2011-12-27 11:20:00,25.33,25.4,25.31,25.39,22800.0,15.5496,15.5926,15.5373,15.5864,22800.0
2011-12-27 11:30:00,25.39,25.39,25.34,25.35,16650.0,15.5864,15.5864,15.5557,15.5619,16650.0
2011-12-27 11:40:00,25.35,25.35,25.34,25.34,10500.0,15.5619,15.5619,15.5557,15.5557,10500.0
2011-12-27 11:50:00,25.33,25.36,25.31,25.35,14850.0,15.5496,15.568,15.5373,15.5619,14850.0
2011-12-27 12:00:00,25.35,25.39,25.35,25.38,26700.0,15.5619,15.5864,15.5619,15.5803,26700.0
2011-12-27 12:10:00,25.39,25.39,25.35,25.35,13800.0,15.5864,15.5864,15.5619,15.5619,13800.0
2011-12-27 12:20:00,25.35,25.42,25.35,25.4,21000.0,15.5619,15.6048,15.5619,15.5926,21000.0
2011-12-27 12:30:00,25.41,25.41,25.39,25.41,12300.0,15.5987,15.5987,15.5864,15.5987,12300.0
2011-12-27 12:40:00,25.41,25.45,25.4,25.41,46500.0,15.5987,15.6233,15.5926,15.5987,46500.0
2011-12-27 12:50:00,25.41,25.41,25.38,25.39,12450.0,15.5987,15.5987,15.5803,15.5864,12450.0
2011-12-27 13:00:00,25.38,25.38,25.35,25.35,13050.0,15.5803,15.5803,15.5619,15.5619,13050.0
2011-12-27 13:10:00,25.35,25.36,25.33,25.35,18150.0,15.5619,15.568,15.5496,15.5619,18150.0
2011-12-27 13:20:00,25.35,25.35,25.33,25.34,16350.0,15.5619,15.5619,15.5496,15.5557,16350.0
2011-12-27 13:30:00,25.34,25.35,25.32,25.35,14100.0,15.5557,15.5619,15.5435,15.5619,14100.0
2011-12-27 13:40:00,25.35,25.39,25.35,25.39,20100.0,15.5619,15.5864,15.5619,15.5864,20100.0
2011-12-27 13:50:00,25.39,25.41,25.39,25.41,20250.0,15.5864,15.5987,15.5864,15.5987,20250.0
2011-12-27 14:00:00,25.4,25.41,25.36,25.36,39000.0,15.5926,15.5987,15.568,15.568,39000.0
2011-12-27 14:10:00,25.37,25.39,25.36,25.38,26700.0,15.5742,15.5864,15.568,15.5803,26700.0
2011-12-27 14:20:00,25.38,25.41,25.36,25.37,23100.0,15.5803,15.5987,15.568,15.5742,23100.0
2011-12-27 14:30:00,25.37,25.4,25.34,25.39,20700.0,15.5742,15.5926,15.5557,15.5864,20700.0
2011-12-27 14:40:00,25.39,25.41,25.39,25.41,19050.0,15.5864,15.5987,15.5864,15.5987,19050.0
2011-12-27 14:50:00,25.41,25.41,25.37,25.4,18900.0,15.5987,15.5987,15.5742,15.5926,18900.0
2011-12-27 15:00:00,25.4,25.42,25.4,25.41,18900.0,15.5926,15.6048,15.5926,15.5987,18900.0
2011-12-27 15:10:00,25.41,25.42,25.4,25.4,20700.0,15.5987,15.6048,15.5926,15.5926,20700.0
2011-12-27 15:20:00,25.4,25.41,25.37,25.38,38700.0,15.5926,15.5987,15.5742,15.5803,38700.0
2011-12-27 15:30:00,25.38,25.39,25.33,25.33,42150.0,15.5803,15.5864,15.5496,15.5496,42150.0
2011-12-27 15:40:00,25.33,25.36,25.32,25.35,63300.0,15.5496,15.568,15.5435,15.5619,63300.0
2011-12-27 15:50:00,25.35,25.35,25.31,25.32,109050.0,15.5619,15.5619,15.5373,15.5435,109050.0
2011-12-28 09:30:00,25.21,25.29,25.11,25.11,41400.0,15.4759,15.525,15.4145,15.4145,41400.0
2011-12-28 09:40:00,25.11,25.15,25.04,25.05,30300.0,15.4145,15.4391,15.3716,15.3777,30300.0
2011-12-28 09:50:00,25.05,25.05,24.94,24.97,51000.0,15.3777,15.3777,15.3102,15.3286,51000.0
2011-12-28 10:00:00,24.97,25.07,24.94,25.07,24750.0,15.3286,15.39,15.3102,15.39,24750.0
2011-12-28 10:10:00,25.05,25.07,24.87,24.91,50550.0,15.3777,15.39,15.2672,15.2918,50550.0
2011-12-28 10:20:00,24.92,24.93,24.83,24.83,20550.0,15.2979,15.304,15.2427,15.2427,20550.0
2011-12-28 10:30:00,24.83,24.83,24.74,24.78,42750.0,15.2427,15.2427,15.1874,15.212,42750.0
2011-12-28 10:40:00,24.78,24.84,24.75,24.77,38850.0,15.212,15.2488,15.1935,15.2058,38850.0
2011-12-28 10:50:00,24.78,24.79,24.68,24.69,140850.0,15.212,15.2181,15.1506,15.1567,140850.0
2011-12-28 11:00:00,24.68,24.71,24.65,24.65,116400.0,15.1506,15.169,15.1322,15.1322,116400.0
2011-12-28 11:10:00,24.65,24.69,24.63,24.66,47700.0,15.1322,15.1567,15.1199,15.1383,47700.0
2011-12-28 11:20:00,24.66,24.67,24.58,24.59,36900.0,15.1383,15.1444,15.0892,15.0953,36900.0
2011-12-28 11:30:00,24.59,24.6,24.51,24.54,38400.0,15.0953,15.1015,15.0462,15.0646,38400.0
2011-12-28 11:40:00,24.55,24.57,24.51,24.56,23700.0,15.0708,15.083,15.0462,15.0769,23700.0
2011-12-28 11:50:00,24.57,24.6,24.55,24.6,15150.0,15.083,15.1015,15.0708,15.1015,15150.0
2011-12-28 12:00:00,24.6,24.62,24.56,24.57,43050.0,15.1015,15.1137,15.0769,15.083,43050.0
2011-12-28 12:10:00,24.58,24.63,24.57,24.63,18900.0,15.0892,15.1199,15.083,15.1199,18900.0
2011-12-28 12:20:00,24.63,24.64,24.6,24.62,32550.0,15.1199,15.126,15.1015,15.1137,32550.0
2011-12-28 12:30:00,24.63,24.66,24.63,24.66,17100.0,15.1199,15.1383,15.1199,15.1383,17100.0
2011-12-28 12:40:00,24.66,24.67,24.61,24.63,27450.0,15.1383,15.1444,15.1076,15.1199,27450.0
2011-12-28 12:50:00,24.63,24.63,24.55,24.58,54900.0,15.1199,15.1199,15.0708,15.0892,54900.0
2011-12-28 13:00:00,24.59,24.6,24.56,24.57,31800.0,15.0953,15.1015,15.0769,15.083,31800.0
2011-12-28 13:10:00,24.58,24.63,24.57,24.59,37350.0,15.0892,15.1199,15.083,15.0953,37350.0
2011-12-28 13:20:00,24.59,24.61,24.57,24.6,15000.0,15.0953,15.1076,15.083,15.1015,15000.0
2011-12-28 13:30:00,24.61,24.66,24.59,24.62,54900.0,15.1076,15.1383,15.0953,15.1137,54900.0
2011-12-28 13:40:00,24.61,24.67,24.6,24.65,74850.0,15.1076,15.1444,15.1015,15.1322,74850.0
2011-12-28 13:50:00,24.67,24.68,24.64,24.65,37500.0,15.1444,15.1506,15.126,15.1322,37500.0
2011-12-28 14:00:00,24.65,24.67,24.61,24.62,58350.0,15.1322,15.1444,15.1076,15.1137,58350.0
2011-12-28 14:10:00,24.62,24.63,24.59,24.61,60300.0,15.1137,15.1199,15.0953,15.1076,60300.0
2011-12-28 14:20:00,24.61,24.65,24.6,24.65,25950.0,15.1076,15.1322,15.1015,15.1322,25950.0
2011-12-28 14:30:00,24.65,24.65,24.59,24.6,58050.0,15.1322,15.1322,15.0953,15.1015,58050.0
2011-12-28 14:40:00,24.59,24.61,24.58,24.59,34800.0,15.0953,15.1076,15.0892,15.0953,34800.0
2011-12-28 14:50:00,24.59,24.62,24.59,24.59,64050.0,15.0953,15.1137,15.0953,15.0953,64050.0
2011-12-28 15:00:00,24.59,24.63,24.59,24.63,27750.0,15.0953,15.1199,15.0953,15.1199,27750.0
2011-12-28 15:10:00,24.63,24.65,24.51,24.55,72000.0,15.1199,15.1322,15.0462,15.0708,72000.0
2011-12-28 15:20:00,24.55,24.58,24.46,24.53,95850.0,15.0708,15.0892,15.0155,15.0585,95850.0
2011-12-28 15:30:00,24.53,24.56,24.5,24.55,80400.0,15.0585,15.0769,15.0401,15.0708,80400.0
2011-12-28 15:40:00,24.55,24.61,24.53,24.59,139500.0,15.0708,15.1076,15.0585,15.0953,139500.0
2011-12-28 15:50:00,24.57,24.58,24.51,24.55,395700.0,15.083,15.0892,15.0462,15.0708,395700.0
2011-12-29 09:30:00,24.7,24.74,24.57,24.74,48450.0,15.1629,15.1874,15.083,15.1874,48450.0
2011-12-29 09:40:00,24.73,24.75,24.67,24.69,24150.0,15.1813,15.1935,15.1444,15.1567,24150.0
2011-12-29 09:50:00,24.69,24.8,24.68,24.77,26250.0,15.1567,15.2242,15.1506,15.2058,26250.0
2011-12-29 10:00:00,24.75,24.83,24.74,24.81,41100.0,15.1935,15.2427,15.1874,15.2304,41100.0
2011-12-29 10:10:00,24.81,24.81,24.73,24.73,18600.0,15.2304,15.2304,15.1813,15.1813,18600.0
2011-12-29 10:20:00,24.73,24.79,24.71,24.77,28200.0,15.1813,15.2181,15.169,15.2058,28200.0
2011-12-29 10:30:00,24.77,24.91,24.77,24.91,27450.0,15.2058,15.2918,15.2058,15.2918,27450.0
2011-12-29 10:40:00,24.9,24.93,24.87,24.87,21150.0,15.2856,15.304,15.2672,15.2672,21150.0
2011-12-29 10:50:00,24.87,24.9,24.81,24.81,19650.0,15.2672,15.2856,15.2304,15.2304,19650.0
2011-12-29 11:00:00,24.81,24.85,24.73,24.73,33000.0,15.2304,15.2549,15.1813,15.1813,33000.0
2011-12-29 11:10:00,24.73,24.77,24.73,24.75,18750.0,15.1813,15.2058,15.1813,15.1935,18750.0
2011-12-29 11:20:00,24.75,24.79,24.73,24.76,41550.0,15.1935,15.2181,15.1813,15.1997,41550.0
2011-12-29 11:30:00,24.77,24.83,24.75,24.79,57300.0,15.2058,15.2427,15.1935,15.2181,57300.0
2011-12-29 11:40:00,24.77,24.82,24.75,24.79,25800.0,15.2058,15.2365,15.1935,15.2181,25800.0
2011-12-29 11:50:00,24.79,24.83,24.79,24.83,26700.0,15.2181,15.2427,15.2181,15.2427,26700.0
2011-12-29 12:00:00,24.83,24.83,24.77,24.79,25500.0,15.2427,15.2427,15.2058,15.2181,25500.0
2011-12-29 12:10:00,24.79,24.81,24.74,24.74,13800.0,15.2181,15.2304,15.1874,15.1874,13800.0
2011-12-29 12:20:00,24.73,24.77,24.71,24.71,18750.0,15.1813,15.2058,15.169,15.169,18750.0
2011-12-29 12:30:00,24.72,24.72,24.69,24.71,20400.0,15.1751,15.1751,15.1567,15.169,20400.0
2011-12-29 12:40:00,24.72,24.73,24.71,24.71,10200.0,15.1751,15.1813,15.169,15.169,10200.0
2011-12-29 12:50:00,24.71,24.75,24.71,24.73,18300.0,15.169,15.1935,15.169,15.1813,18300.0
2011-12-29 13:00:00,24.74,24.79,24.74,24.79,36150.0,15.1874,15.2181,15.1874,15.2181,36150.0
2011-12-29 13:10:00,24.79,24.79,24.71,24.72,29100.0,15.2181,15.2181,15.169,15.1751,29100.0
2011-12-29 13:20:00,24.72,24.75,24.71,24.73,23400.0,15.1751,15.1935,15.169,15.1813,23400.0
2011-12-29 13:30:00,24.74,24.81,24.74,24.81,15000.0,15.1874,15.2304,15.1874,15.2304,15000.0
2011-12-29 13:40:00,24.81,24.83,24.77,24.81,28350.0,15.2304,15.2427,15.2058,15.2304,28350.0
2011-12-29 13:50:00,24.81,24.85,24.79,24.83,23550.0,15.2304,15.2549,15.2181,15.2427,23550.0
2011-12-29 14:00:00,24.83,24.86,24.81,24.83,24600.0,15.2427,15.2611,15.2304,15.2427,24600.0
2011-12-29 14:10:00,24.84,24.85,24.83,24.85,14250.0,15.2488,15.2549,15.2427,15.2549,14250.0
2011-12-29 14:20:00,24.85,24.87,24.84,24.85,29400.0,15.2549,15.2672,15.2488,15.2549,29400.0
2011-12-29 14:30:00,24.85,24.85,24.83,24.83,25500.0,15.2549,15.2549,15.2427,15.2427,25500.0
2011-12-29 14:40:00,24.84,24.84,24.82,24.83,11250.0,15.2488,15.2488,15.2365,15.2427,11250.0
2011-12-29 14:50:00,24.83,24.83,24.81,24.81,28650.0,15.2427,15.2427,15.2304,15.2304,28650.0
2011-12-29 15:00:00,24.81,24.85,24.81,24.84,28500.0,15.2304,15.2549,15.2304,15.2488,28500.0
2011-12-29 15:10:00,24.85,24.91,24.85,24.89,45600.0,15.2549,15.2918,15.2549,15.2795,45600.0
2011-12-29 15:20:00,24.89,24.93,24.87,24.91,90000.0,15.2795,15.304,15.2672,15.2918,90000.0
2011-12-29 15:30:00,24.91,24.97,24.91,24.97,74250.0,15.2918,15.3286,15.2918,15.3286,74250.0
2011-12-29 15:40:00,24.96,25.0,24.93,24.93,70200.0,15.3225,15.347,15.304,15.304,70200.0
2011-12-29 15:50:00,24.94,24.99,24.93,24.97,156300.0,15.3102,15.3409,15.304,15.3286,156300.0
2011-12-30 09:30:00,24.94,25.01,24.83,24.97,64800.0,15.3102,15.3532,15.2427,15.3286,64800.0
2011-12-30 09:40:00,24.97,25.04,24.93,25.04,58800.0,15.3286,15.3716,15.304,15.3716,58800.0
2011-12-30 09:50:00,25.03,25.05,25.01,25.05,15000.0,15.3654,15.3777,15.3532,15.3777,15000.0
2011-12-30 10:00:00,25.05,25.1,25.03,25.09,28800.0,15.3777,15.4084,15.3654,15.4023,28800.0
2011-12-30 10:10:00,25.09,25.11,25.07,25.11,21150.0,15.4023,15.4145,15.39,15.4145,21150.0
2011-12-30 10:20:00,25.11,25.13,25.11,25.13,23100.0,15.4145,15.4268,15.4145,15.4268,23100.0
2011-12-30 10:30:00,25.12,25.13,25.11,25.12,21900.0,15.4207,15.4268,15.4145,15.4207,21900.0
2011-12-30 10:40:00,25.11,25.15,25.09,25.15,63750.0,15.4145,15.4391,15.4023,15.4391,63750.0
2011-12-30 10:50:00,25.16,25.19,25.15,25.15,16800.0,15.4452,15.4637,15.4391,15.4391,16800.0
2011-12-30 11:00:00,25.16,25.18,25.14,25.17,28950.0,15.4452,15.4575,15.433,15.4514,28950.0
2011-12-30 11:10:00,25.17,25.22,25.17,25.21,31500.0,15.4514,15.4821,15.4514,15.4759,31500.0
2011-12-30 11:20:00,25.21,25.23,25.17,25.18,24600.0,15.4759,15.4882,15.4514,15.4575,24600.0
2011-12-30 11:30:00,25.18,25.19,25.15,25.17,21600.0,15.4575,15.4637,15.4391,15.4514,21600.0
2011-12-30 11:40:00,25.17,25.19,25.15,25.17,19350.0,15.4514,15.4637,15.4391,15.4514,19350.0
2011-12-30 11:50:00,25.15,25.15,25.1,25.1,22500.0,15.4391,15.4391,15.4084,15.4084,22500.0
2011-12-30 12:00:00,25.1,25.16,25.09,25.14,46950.0,15.4084,15.4452,15.4023,15.433,46950.0
2011-12-30 12:10:00,25.14,25.15,25.1,25.13,9600.0,15.433,15.4391,15.4084,15.4268,9600.0
2011-12-30 12:20:00,25.13,25.13,25.09,25.11,17700.0,15.4268,15.4268,15.4023,15.4145,17700.0
2011-12-30 12:30:00,25.11,25.13,25.11,25.12,11850.0,15.4145,15.4268,15.4145,15.4207,11850.0
2011-12-30 12:40:00,25.12,25.12,25.11,25.11,11700.0,15.4207,15.4207,15.4145,15.4145,11700.0
2011-12-30 12:50:00,25.11,25.15,25.11,25.15,24750.0,15.4145,15.4391,15.4145,15.4391,24750.0
2011-12-30 13:00:00,25.14,25.17,25.13,25.14,37800.0,15.433,15.4514,15.4268,15.433,37800.0
2011-12-30 13:10:00,25.15,25.15,25.13,25.13,5400.0,15.4391,15.4391,15.4268,15.4268,5400.0
2011-12-30 13:20:00,25.13,25.14,25.13,25.13,25650.0,15.4268,15.433,15.4268,15.4268,25650.0
2011-12-30 13:30:00,25.13,25.15,25.11,25.12,16500.0,15.4268,15.4391,15.4145,15.4207,16500.0
2011-12-30 13:40:00,25.13,25.15,25.12,25.14,15600.0,15.4268,15.4391,15.4207,15.433,15600.0
2011-12-30 13:50:00,25.14,25.17,25.14,25.16,23100.0,15.433,15.4514,15.433,15.4452,23100.0
2011-12-30 14:00:00,25.15,25.17,25.13,25.13,28800.0,15.4391,15.4514,15.4268,15.4268,28800.0
2011-12-30 14:10:00,25.13,25.13,25.1,25.11,35400.0,15.4268,15.4268,15.4084,15.4145,35400.0
2011-12-30 14:20:00,25.11,25.11,25.05,25.11,69600.0,15.4145,15.4145,15.3777,15.4145,69600.0
2011-12-30 14:30:00,25.11,25.15,25.11,25.13,21900.0,15.4145,15.4391,15.4145,15.4268,21900.0
2011-12-30 14:40:00,25.13,25.13,25.08,25.08,10800.0,15.4268,15.4268,15.3961,15.3961,10800.0
2011-12-30 14:50:00,25.07,25.08,25.05,25.08,37650.0,15.39,15.3961,15.3777,15.3961,37650.0
2011-12-30 15:00:00,25.08,25.13,25.08,25.13,34200.0,15.3961,15.4268,15.3961,15.4268,34200.0
2011-12-30 15:10:00,25.13,25.15,25.12,25.14,39450.0,15.4268,15.4391,15.4207,15.433,39450.0
2011-12-30 15:20:00,25.14,25.15,25.07,25.07,52200.0,15.433,15.4391,15.39,15.39,52200.0
2011-12-30 15:30:00,25.08,25.08,25.03,25.03,48300.0,15.3961,15.3961,15.3654,15.3654,48300.0
2011-12-30 15:40:00,25.04,25.05,25.01,25.05,75300.0,15.3716,15.3777,15.3532,15.3777,75300.0
2011-12-30 15:50:00,25.04,25.05,24.98,24.98,186750.0,15.3716,15.3777,15.3347,15.3347,186750.0
2012-01-03 09:30:00,25.71,25.95,25.57,25.95,280200.0,15.7829,15.9302,15.6969,15.9302,280200.0
2012-01-03 09:40:00,25.94,25.99,25.8,25.98,167850.0,15.9241,15.9548,15.8381,15.9486,167850.0
2012-01-03 09:50:00,25.98,26.09,25.97,26.08,191250.0,15.9486,16.0161,15.9425,16.01,191250.0
2012-01-03 10:00:00,26.08,26.25,26.07,26.21,178800.0,16.01,16.1144,16.0039,16.0898,178800.0
2012-01-03 10:10:00,26.21,26.25,26.07,26.08,103950.0,16.0898,16.1144,16.0039,16.01,103950.0
2012-01-03 10:20:00,26.08,26.16,26.07,26.12,61800.0,16.01,16.0591,16.0039,16.0346,61800.0
2012-01-03 10:30:00,26.11,26.13,26.09,26.1,37500.0,16.0284,16.0407,16.0161,16.0223,37500.0
2012-01-03 10:40:00,26.1,26.13,26.07,26.08,68550.0,16.0223,16.0407,16.0039,16.01,68550.0
2012-01-03 10:50:00,26.08,26.15,26.07,26.15,51150.0,16.01,16.053,16.0039,16.053,51150.0
2012-01-03 11:00:00,26.15,26.21,26.12,26.12,44400.0,16.053,16.0898,16.0346,16.0346,44400.0
2012-01-03 11:10:00,26.12,26.16,26.1,26.15,45750.0,16.0346,16.0591,16.0223,16.053,45750.0
2012-01-03 11:20:00,26.15,26.17,26.11,26.14,54600.0,16.053,16.0653,16.0284,16.0468,54600.0
2012-01-03 11:30:00,26.14,26.19,26.13,26.15,46800.0,16.0468,16.0775,16.0407,16.053,46800.0
2012-01-03 11:40:00,26.14,26.14,26.03,26.05,55500.0,16.0468,16.0468,15.9793,15.9916,55500.0
2012-01-03 11:50:00,26.04,26.08,26.03,26.06,53400.0,15.9855,16.01,15.9793,15.9977,53400.0
2012-01-03 12:00:00,26.06,26.06,26.01,26.01,42150.0,15.9977,15.9977,15.967,15.967,42150.0
2012-01-03 12:10:00,26.01,26.01,25.89,25.9,63150.0,15.967,15.967,15.8934,15.8995,63150.0
2012-01-03 12:20:00,25.89,25.9,25.82,25.84,99900.0,15.8934,15.8995,15.8504,15.8627,99900.0
2012-01-03 12:30:00,25.83,25.84,25.65,25.65,108900.0,15.8565,15.8627,15.746,15.746,108900.0
2012-01-03 12:40:00,25.66,25.78,25.65,25.72,125550.0,15.7522,15.8258,15.746,15.789,125550.0
2012-01-03 12:50:00,25.72,25.82,25.71,25.8,94050.0,15.789,15.8504,15.7829,15.8381,94050.0
2012-01-03 13:00:00,25.8,25.85,25.76,25.79,89250.0,15.8381,15.8688,15.8136,15.832,89250.0
2012-01-03 13:10:00,25.79,25.86,25.77,25.86,46500.0,15.832,15.875,15.8197,15.875,46500.0
2012-01-03 13:20:00,25.86,25.87,25.77,25.8,73200.0,15.875,15.8811,15.8197,15.8381,73200.0
2012-01-03 13:30:00,25.8,25.86,25.79,25.84,69300.0,15.8381,15.875,15.832,15.8627,69300.0
2012-01-03 13:40:00,25.85,25.9,25.85,25.89,60000.0,15.8688,15.8995,15.8688,15.8934,60000.0
2012-01-03 13:50:00,25.9,25.91,25.89,25.89,40650.0,15.8995,15.9056,15.8934,15.8934,40650.0
2012-01-03 14:00:00,25.89,25.92,25.87,25.87,49200.0,15.8934,15.9118,15.8811,15.8811,49200.0
2012-01-03 14:10:00,25.86,25.88,25.82,25.87,67200.0,15.875,15.8872,15.8504,15.8811,67200.0
2012-01-03 14:20:00,25.88,25.91,25.86,25.91,77850.0,15.8872,15.9056,15.875,15.9056,77850.0
2012-01-03 14:30:00,25.9,25.99,25.88,25.93,68850.0,15.8995,15.9548,15.8872,15.9179,68850.0
2012-01-03 14:40:00,25.93,25.98,25.91,25.96,67050.0,15.9179,15.9486,15.9056,15.9363,67050.0
2012-01-03 14:50:00,25.96,25.99,25.96,25.99,80550.0,15.9363,15.9548,15.9363,15.9548,80550.0
2012-01-03 15:00:00,25.99,25.99,25.93,25.95,68700.0,15.9548,15.9548,15.9179,15.9302,68700.0
2012-01-03 15:10:00,25.95,25.95,25.89,25.9,78600.0,15.9302,15.9302,15.8934,15.8995,78600.0
2012-01-03 15:20:00,25.91,25.91,25.83,25.87,87750.0,15.9056,15.9056,15.8565,15.8811,87750.0
2012-01-03 15:30:00,25.85,25.88,25.84,25.85,83550.0,15.8688,15.8872,15.8627,15.8688,83550.0
2012-01-03 15:40:00,25.84,25.97,25.84,25.96,136350.0,15.8627,15.9425,15.8627,15.9363,136350.0
2012-01-03 15:50:00,25.96,25.98,25.84,25.87,298800.0,15.9363,15.9486,15.8627,15.8811,298800.0
2012-01-04 09:30:00,25.84,25.89,25.63,25.66,115350.0,15.8627,15.8934,15.7338,15.7522,115350.0
2012-01-04 09:40:00,25.66,25.83,25.61,25.83,112500.0,15.7522,15.8565,15.7215,15.8565,112500.0
2012-01-04 09:50:00,25.85,25.97,25.83,25.89,94800.0,15.8688,15.9425,15.8565,15.8934,94800.0
2012-01-04 10:00:00,25.89,25.91,25.81,25.87,130050.0,15.8934,15.9056,15.8443,15.8811,130050.0
2012-01-04 10:10:00,25.87,25.87,25.82,25.84,155250.0,15.8811,15.8811,15.8504,15.8627,155250.0
2012-01-04 10:20:00,25.85,25.91,25.83,25.87,147750.0,15.8688,15.9056,15.8565,15.8811,147750.0
2012-01-04 10:30:00,25.87,25.87,25.7,25.7,112350.0,15.8811,15.8811,15.7767,15.7767,112350.0
2012-01-04 10:40:00,25.7,25.75,25.67,25.73,108300.0,15.7767,15.8074,15.7583,15.7952,108300.0
2012-01-04 10:50:00,25.73,25.79,25.69,25.69,73050.0,15.7952,15.832,15.7706,15.7706,73050.0
2012-01-04 11:00:00,25.69,25.77,25.69,25.74,90000.0,15.7706,15.8197,15.7706,15.8013,90000.0
2012-01-04 11:10:00,25.74,25.77,25.73,25.73,70650.0,15.8013,15.8197,15.7952,15.7952,70650.0
2012-01-04 11:20:00,25.73,25.78,25.73,25.77,38100.0,15.7952,15.8258,15.7952,15.8197,38100.0
2012-01-04 11:30:00,25.78,25.84,25.75,25.84,42900.0,15.8258,15.8627,15.8074,15.8627,42900.0
2012-01-04 11:40:00,25.83,25.87,25.82,25.83,34350.0,15.8565,15.8811,15.8504,15.8565,34350.0
2012-01-04 11:50:00,25.83,25.83,25.81,25.83,40200.0,15.8565,15.8565,15.8443,15.8565,40200.0
2012-01-04 12:00:00,25.83,25.92,25.83,25.91,58800.0,15.8565,15.9118,15.8565,15.9056,58800.0
2012-01-04 12:10:00,25.9,25.92,25.88,25.91,38700.0,15.8995,15.9118,15.8872,15.9056,38700.0
2012-01-04 12:20:00,25.91,25.91,25.89,25.91,33000.0,15.9056,15.9056,15.8934,15.9056,33000.0
2012-01-04 12:30:00,25.91,25.96,25.91,25.93,64650.0,15.9056,15.9363,15.9056,15.9179,64650.0
2012-01-04 12:40:00,25.93,26.0,25.92,25.98,74100.0,15.9179,15.9609,15.9118,15.9486,74100.0
2012-01-04 12:50:00,25.98,25.99,25.95,25.97,63450.0,15.9486,15.9548,15.9302,15.9425,63450.0
2012-01-04 13:00:00,25.97,25.99,25.9,25.9,61500.0,15.9425,15.9548,15.8995,15.8995,61500.0
2012-01-04 13:10:00,25.91,25.92,25.87,25.89,60600.0,15.9056,15.9118,15.8811,15.8934,60600.0
2012-01-04 13:20:00,25.89,25.93,25.88,25.93,59100.0,15.8934,15.9179,15.8872,15.9179,59100.0
2012-01-04 13:30:00,25.92,25.97,25.89,25.95,39000.0,15.9118,15.9425,15.8934,15.9302,39000.0
2012-01-04 13:40:00,25.95,26.0,25.95,25.99,37650.0,15.9302,15.9609,15.9302,15.9548,37650.0
2012-01-04 13:50:00,25.99,26.0,25.97,25.98,46350.0,15.9548,15.9609,15.9425,15.9486,46350.0
2012-01-04 14:00:00,25.97,25.98,25.89,25.89,48900.0,15.9425,15.9486,15.8934,15.8934,48900.0
2012-01-04 14:10:00,25.89,25.92,25.86,25.92,37950.0,15.8934,15.9118,15.875,15.9118,37950.0
2012-01-04 14:20:00,25.91,25.91,25.88,25.89,54150.0,15.9056,15.9056,15.8872,15.8934,54150.0
2012-01-04 14:30:00,25.89,25.95,25.89,25.9,58800.0,15.8934,15.9302,15.8934,15.8995,58800.0
2012-01-04 14:40:00,25.9,25.95,25.9,25.93,59850.0,15.8995,15.9302,15.8995,15.9179,59850.0
2012-01-04 14:50:00,25.93,25.96,25.93,25.93,80850.0,15.9179,15.9363,15.9179,15.9179,80850.0
2012-01-04 15:00:00,25.93,25.93,25.9,25.91,45900.0,15.9179,15.9179,15.8995,15.9056,45900.0
2012-01-04 15:10:00,25.91,25.94,25.87,25.89,83850.0,15.9056,15.9241,15.8811,15.8934,83850.0
2012-01-04 15:20:00,25.89,25.91,25.89,25.9,60150.0,15.8934,15.9056,15.8934,15.8995,60150.0
2012-01-04 15:30:00,25.9,25.95,25.89,25.93,69150.0,15.8995,15.9302,15.8934,15.9179,69150.0
2012-01-04 15:40:00,25.94,25.94,25.85,25.85,152100.0,15.9241,15.9241,15.8688,15.8688,152100.0
2012-01-04 15:50:00,25.83,25.85,25.73,25.77,665400.0,15.8565,15.8688,15.7952,15.8197,665400.0
2012-01-05 09:30:00,25.96,26.14,25.83,26.11,329250.0,15.9363,16.0468,15.8565,16.0284,329250.0
2012-01-05 09:40:00,26.09,26.11,25.87,25.97,288750.0,16.0161,16.0284,15.8811,15.9425,288750.0
2012-01-05 09:50:00,25.97,26.03,25.95,25.99,112800.0,15.9425,15.9793,15.9302,15.9548,112800.0
2012-01-05 10:00:00,25.98,26.07,25.91,26.07,172650.0,15.9486,16.0039,15.9056,16.0039,172650.0
2012-01-05 10:10:00,26.07,26.21,26.03,26.21,144300.0,16.0039,16.0898,15.9793,16.0898,144300.0
2012-01-05 10:20:00,26.21,26.39,26.21,26.39,224400.0,16.0898,16.2003,16.0898,16.2003,224400.0
2012-01-05 10:30:00,26.38,26.39,26.3,26.32,159150.0,16.1942,16.2003,16.1451,16.1573,159150.0
2012-01-05 10:40:00,26.32,26.43,26.27,26.28,122100.0,16.1573,16.2249,16.1266,16.1328,122100.0
2012-01-05 10:50:00,26.27,26.28,26.22,26.27,80850.0,16.1266,16.1328,16.096,16.1266,80850.0
2012-01-05 11:00:00,26.28,26.48,26.27,26.47,104400.0,16.1328,16.2556,16.1266,16.2494,104400.0
2012-01-05 11:10:00,26.47,26.47,26.4,26.41,65100.0,16.2494,16.2494,16.2065,16.2126,65100.0
2012-01-05 11:20:00,26.41,26.67,26.41,26.63,229650.0,16.2126,16.3722,16.2126,16.3476,229650.0
2012-01-05 11:30:00,26.63,26.75,26.63,26.67,142950.0,16.3476,16.4213,16.3476,16.3722,142950.0
2012-01-05 11:40:00,26.67,26.79,26.67,26.79,123450.0,16.3722,16.4459,16.3722,16.4459,123450.0
2012-01-05 11:50:00,26.8,26.83,26.78,26.79,105450.0,16.452,16.4704,16.4397,16.4459,105450.0
2012-01-05 12:00:00,26.78,26.81,26.76,26.78,65550.0,16.4397,16.4581,16.4274,16.4397,65550.0
2012-01-05 12:10:00,26.77,26.82,26.72,26.82,125100.0,16.4336,16.4643,16.4029,16.4643,125100.0
2012-01-05 12:20:00,26.82,26.86,26.71,26.85,122250.0,16.4643,16.4888,16.3968,16.4827,122250.0
2012-01-05 12:30:00,26.85,26.88,26.76,26.77,70950.0,16.4827,16.5011,16.4274,16.4336,70950.0
2012-01-05 12:40:00,26.77,26.81,26.75,26.79,96600.0,16.4336,16.4581,16.4213,16.4459,96600.0
2012-01-05 12:50:00,26.8,26.89,26.79,26.89,54750.0,16.452,16.5073,16.4459,16.5073,54750.0
2012-01-05 13:00:00,26.89,26.89,26.83,26.89,80850.0,16.5073,16.5073,16.4704,16.5073,80850.0
2012-01-05 13:10:00,26.89,26.94,26.87,26.89,109050.0,16.5073,16.5379,16.495,16.5073,109050.0
2012-01-05 13:20:00,26.89,26.93,26.87,26.93,272250.0,16.5073,16.5318,16.495,16.5318,272250.0
2012-01-05 13:30:00,26.93,26.97,26.93,26.95,144150.0,16.5318,16.5564,16.5318,16.5441,144150.0
2012-01-05 13:40:00,26.94,27.01,26.93,27.01,83700.0,16.5379,16.5809,16.5318,16.5809,83700.0
2012-01-05 13:50:00,27.01,27.02,27.0,27.01,58650.0,16.5809,16.5871,16.5748,16.5809,58650.0
2012-01-05 14:00:00,27.01,27.03,26.98,27.01,183600.0,16.5809,16.5932,16.5625,16.5809,183600.0
2012-01-05 14:10:00,27.01,27.05,27.01,27.05,132150.0,16.5809,16.6055,16.5809,16.6055,132150.0
2012-01-05 14:20:00,27.05,27.09,26.93,26.94,322200.0,16.6055,16.63,16.5318,16.5379,322200.0
2012-01-05 14:30:00,26.95,26.95,26.83,26.85,160800.0,16.5441,16.5441,16.4704,16.4827,160800.0
2012-01-05 14:40:00,26.86,26.93,26.85,26.91,169200.0,16.4888,16.5318,16.4827,16.5195,169200.0
2012-01-05 14:50:00,26.91,26.95,26.89,26.9,159300.0,16.5195,16.5441,16.5073,16.5134,159300.0
2012-01-05 15:00:00,26.9,26.92,26.86,26.89,206100.0,16.5134,16.5257,16.4888,16.5073,206100.0
2012-01-05 15:10:00,26.89,26.89,26.81,26.84,184500.0,16.5073,16.5073,16.4581,16.4766,184500.0
2012-01-05 15:20:00,26.83,26.87,26.82,26.83,126600.0,16.4704,16.495,16.4643,16.4704,126600.0
2012-01-05 15:30:00,26.82,26.87,26.77,26.79,180150.0,16.4643,16.495,16.4336,16.4459,180150.0
2012-01-05 15:40:00,26.79,26.88,26.78,26.88,162300.0,16.4459,16.5011,16.4397,16.5011,162300.0
2012-01-05 15:50:00,26.88,26.92,26.87,26.91,292200.0,16.5011,16.5257,16.495,16.5195,292200.0
2012-01-06 09:30:00,27.03,27.05,26.87,26.9,123450.0,16.5932,16.6055,16.495,16.5134,123450.0
2012-01-06 09:40:00,26.9,26.9,26.67,26.73,85050.0,16.5134,16.5134,16.3722,16.409,85050.0
2012-01-06 09:50:00,26.73,26.79,26.66,26.73,53850.0,16.409,16.4459,16.3661,16.409,53850.0
2012-01-06 10:00:00,26.73,26.79,26.7,26.78,91650.0,16.409,16.4459,16.3906,16.4397,91650.0
2012-01-06 10:10:00,26.77,26.8,26.73,26.75,55200.0,16.4336,16.452,16.409,16.4213,55200.0
2012-01-06 10:20:00,26.76,26.85,26.74,26.83,44550.0,16.4274,16.4827,16.4152,16.4704,44550.0
2012-01-06 10:30:00,26.83,26.9,26.82,26.83,80700.0,16.4704,16.5134,16.4643,16.4704,80700.0
2012-01-06 10:40:00,26.83,26.9,26.77,26.88,70650.0,16.4704,16.5134,16.4336,16.5011,70650.0
2012-01-06 10:50:00,26.88,26.89,26.75,26.76,56550.0,16.5011,16.5073,16.4213,16.4274,56550.0
2012-01-06 11:00:00,26.76,26.88,26.75,26.84,98100.0,16.4274,16.5011,16.4213,16.4766,98100.0
2012-01-06 11:10:00,26.83,26.83,26.79,26.79,51900.0,16.4704,16.4704,16.4459,16.4459,51900.0
2012-01-06 11:20:00,26.8,26.8,26.71,26.78,78750.0,16.452,16.452,16.3968,16.4397,78750.0
2012-01-06 11:30:00,26.79,26.87,26.79,26.85,59850.0,16.4459,16.495,16.4459,16.4827,59850.0
2012-01-06 11:40:00,26.85,26.86,26.8,26.81,56250.0,16.4827,16.4888,16.452,16.4581,56250.0
2012-01-06 11:50:00,26.81,26.84,26.74,26.75,56550.0,16.4581,16.4766,16.4152,16.4213,56550.0
2012-01-06 12:00:00,26.75,26.75,26.69,26.71,84900.0,16.4213,16.4213,16.3845,16.3968,84900.0
2012-01-06 12:10:00,26.71,26.75,26.67,26.67,91050.0,16.3968,16.4213,16.3722,16.3722,91050.0
2012-01-06 12:20:00,26.68,26.75,26.68,26.7,62850.0,16.3783,16.4213,16.3783,16.3906,62850.0
2012-01-06 12:30:00,26.7,26.77,26.69,26.71,51000.0,16.3906,16.4336,16.3845,16.3968,51000.0
2012-01-06 12:40:00,26.72,26.72,26.65,26.67,57000.0,16.4029,16.4029,16.3599,16.3722,57000.0
2012-01-06 12:50:00,26.66,26.71,26.66,26.67,61800.0,16.3661,16.3968,16.3661,16.3722,61800.0
2012-01-06 13:00:00,26.67,26.73,26.67,26.71,50700.0,16.3722,16.409,16.3722,16.3968,50700.0
2012-01-06 13:10:00,26.71,26.72,26.65,26.67,147300.0,16.3968,16.4029,16.3599,16.3722,147300.0
2012-01-06 13:20:00,26.67,26.67,26.63,26.65,131250.0,16.3722,16.3722,16.3476,16.3599,131250.0
2012-01-06 13:30:00,26.65,26.71,26.63,26.71,57750.0,16.3599,16.3968,16.3476,16.3968,57750.0
2012-01-06 13:40:00,26.71,26.75,26.69,26.73,76200.0,16.3968,16.4213,16.3845,16.409,76200.0
2012-01-06 13:50:00,26.73,26.82,26.73,26.8,89250.0,16.409,16.4643,16.409,16.452,89250.0
2012-01-06 14:00:00,26.79,26.83,26.79,26.81,117450.0,16.4459,16.4704,16.4459,16.4581,117450.0
2012-01-06 14:10:00,26.8,26.8,26.75,26.78,48900.0,16.452,16.452,16.4213,16.4397,48900.0
2012-01-06 14:20:00,26.77,26.84,26.77,26.79,78000.0,16.4336,16.4766,16.4336,16.4459,78000.0
2012-01-06 14:30:00,26.79,26.88,26.77,26.87,100350.0,16.4459,16.5011,16.4336,16.495,100350.0
2012-01-06 14:40:00,26.88,26.89,26.84,26.87,86250.0,16.5011,16.5073,16.4766,16.495,86250.0
2012-01-06 14:50:00,26.87,26.87,26.81,26.81,60600.0,16.495,16.495,16.4581,16.4581,60600.0
2012-01-06 15:00:00,26.81,26.85,26.81,26.84,85950.0,16.4581,16.4827,16.4581,16.4766,85950.0
2012-01-06 15:10:00,26.84,26.86,26.81,26.83,83400.0,16.4766,16.4888,16.4581,16.4704,83400.0
2012-01-06 15:20:00,26.83,26.88,26.83,26.83,73950.0,16.4704,16.5011,16.4704,16.4704,73950.0
2012-01-06 15:30:00,26.84,26.86,26.81,26.83,141750.0,16.4766,16.4888,16.4581,16.4704,141750.0
2012-01-06 15:40:00,26.83,26.87,26.81,26.83,132450.0,16.4704,16.495,16.4581,16.4704,132450.0
2012-01-06 15:50:00,26.83,26.83,26.76,26.77,236550.0,16.4704,16.4704,16.4274,16.4336,236550.0
2012-01-09 09:30:00,26.85,26.93,26.82,26.87,47850.0,16.4827,16.5318,16.4643,16.495,47850.0
2012-01-09 09:40:00,26.87,26.88,26.69,26.74,46050.0,16.495,16.5011,16.3845,16.4152,46050.0
2012-01-09 09:50:00,26.75,26.84,26.75,26.79,47550.0,16.4213,16.4766,16.4213,16.4459,47550.0
2012-01-09 10:00:00,26.8,26.81,26.71,26.77,66300.0,16.452,16.4581,16.3968,16.4336,66300.0
2012-01-09 10:10:00,26.78,26.89,26.77,26.85,58500.0,16.4397,16.5073,16.4336,16.4827,58500.0
2012-01-09 10:20:00,26.86,26.94,26.85,26.94,31200.0,16.4888,16.5379,16.4827,16.5379,31200.0
2012-01-09 10:30:00,26.95,26.95,26.87,26.89,32850.0,16.5441,16.5441,16.495,16.5073,32850.0
2012-01-09 10:40:00,26.9,26.93,26.84,26.85,41400.0,16.5134,16.5318,16.4766,16.4827,41400.0
2012-01-09 10:50:00,26.85,26.87,26.79,26.82,33300.0,16.4827,16.495,16.4459,16.4643,33300.0
2012-01-09 11:00:00,26.81,26.83,26.73,26.76,39600.0,16.4581,16.4704,16.409,16.4274,39600.0
2012-01-09 11:10:00,26.76,26.77,26.71,26.73,29250.0,16.4274,16.4336,16.3968,16.409,29250.0
2012-01-09 11:20:00,26.72,26.83,26.72,26.81,37950.0,16.4029,16.4704,16.4029,16.4581,37950.0
2012-01-09 11:30:00,26.81,26.86,26.77,26.85,78750.0,16.4581,16.4888,16.4336,16.4827,78750.0
2012-01-09 11:40:00,26.85,26.99,26.84,26.92,86550.0,16.4827,16.5686,16.4766,16.5257,86550.0
2012-01-09 11:50:00,26.93,26.94,26.87,26.92,49500.0,16.5318,16.5379,16.495,16.5257,49500.0
2012-01-09 12:00:00,26.93,26.93,26.86,26.89,44400.0,16.5318,16.5318,16.4888,16.5073,44400.0
2012-01-09 12:10:00,26.89,26.93,26.87,26.87,39600.0,16.5073,16.5318,16.495,16.495,39600.0
2012-01-09 12:20:00,26.88,27.01,26.86,26.99,61950.0,16.5011,16.5809,16.4888,16.5686,61950.0
2012-01-09 12:30:00,26.99,27.03,26.97,27.0,70800.0,16.5686,16.5932,16.5564,16.5748,70800.0
2012-01-09 12:40:00,26.99,27.01,26.96,27.01,71400.0,16.5686,16.5809,16.5502,16.5809,71400.0
2012-01-09 12:50:00,27.01,27.04,26.99,27.02,48300.0,16.5809,16.5993,16.5686,16.5871,48300.0
2012-01-09 13:00:00,27.03,27.09,26.99,27.0,98100.0,16.5932,16.63,16.5686,16.5748,98100.0
2012-01-09 13:10:00,26.99,27.02,26.97,26.99,34200.0,16.5686,16.5871,16.5564,16.5686,34200.0
2012-01-09 13:20:00,26.99,27.02,26.97,26.99,37950.0,16.5686,16.5871,16.5564,16.5686,37950.0
2012-01-09 13:30:00,26.99,27.01,26.93,26.95,33750.0,16.5686,16.5809,16.5318,16.5441,33750.0
2012-01-09 13:40:00,26.95,27.01,26.93,27.01,34950.0,16.5441,16.5809,16.5318,16.5809,34950.0
2012-01-09 13:50:00,27.01,27.01,26.97,26.99,42750.0,16.5809,16.5809,16.5564,16.5686,42750.0
2012-01-09 14:00:00,27.0,27.03,26.99,27.02,56250.0,16.5748,16.5932,16.5686,16.5871,56250.0
2012-01-09 14:10:00,27.02,27.05,27.01,27.02,74550.0,16.5871,16.6055,16.5809,16.5871,74550.0
2012-01-09 14:20:00,27.03,27.05,27.01,27.05,62550.0,16.5932,16.6055,16.5809,16.6055,62550.0
2012-01-09 14:30:00,27.05,27.13,27.05,27.06,73650.0,16.6055,16.6546,16.6055,16.6116,73650.0
2012-01-09 14:40:00,27.06,27.09,27.02,27.06,55650.0,16.6116,16.63,16.5871,16.6116,55650.0
2012-01-09 14:50:00,27.06,27.07,27.02,27.05,58350.0,16.6116,16.6178,16.5871,16.6055,58350.0
2012-01-09 15:00:00,27.05,27.1,27.03,27.1,83400.0,16.6055,16.6362,16.5932,16.6362,83400.0
2012-01-09 15:10:00,27.1,27.1,27.05,27.07,51750.0,16.6362,16.6362,16.6055,16.6178,51750.0
2012-01-09 15:20:00,27.07,27.11,27.07,27.11,57600.0,16.6178,16.6423,16.6178,16.6423,57600.0
2012-01-09 15:30:00,27.11,27.11,27.07,27.09,85050.0,16.6423,16.6423,16.6178,16.63,85050.0
2012-01-09 15:40:00,27.09,27.15,27.08,27.09,180900.0,16.63,16.6669,16.6239,16.63,180900.0
2012-01-09 15:50:00,27.09,27.12,27.07,27.07,266550.0,16.63,16.6484,16.6178,16.6178,266550.0
2012-01-10 09:30:00,27.41,27.71,27.41,27.62,155400.0,16.8265,17.0106,16.8265,16.9554,155400.0
2012-01-10 09:40:00,27.63,27.66,27.48,27.62,94800.0,16.9615,16.9799,16.8694,16.9554,94800.0
2012-01-10 09:50:00,27.62,27.67,27.56,27.66,99300.0,16.9554,16.9861,16.9186,16.9799,99300.0
2012-01-10 10:00:00,27.67,27.81,27.67,27.78,150300.0,16.9861,17.072,16.9861,17.0536,150300.0
2012-01-10 10:10:00,27.77,27.85,27.75,27.78,89550.0,17.0475,17.0966,17.0352,17.0536,89550.0
2012-01-10 10:20:00,27.78,27.79,27.67,27.68,99150.0,17.0536,17.0597,16.9861,16.9922,99150.0
2012-01-10 10:30:00,27.68,27.73,27.63,27.67,79350.0,16.9922,17.0229,16.9615,16.9861,79350.0
2012-01-10 10:40:00,27.68,27.79,27.68,27.77,119400.0,16.9922,17.0597,16.9922,17.0475,119400.0
2012-01-10 10:50:00,27.77,27.82,27.72,27.82,66450.0,17.0475,17.0782,17.0168,17.0782,66450.0
2012-01-10 11:00:00,27.81,27.83,27.72,27.79,105750.0,17.072,17.0843,17.0168,17.0597,105750.0
2012-01-10 11:10:00,27.79,27.85,27.72,27.84,127350.0,17.0597,17.0966,17.0168,17.0904,127350.0
2012-01-10 11:20:00,27.83,27.91,27.8,27.8,93600.0,17.0843,17.1334,17.0659,17.0659,93600.0
2012-01-10 11:30:00,27.8,27.93,27.79,27.85,246450.0,17.0659,17.1457,17.0597,17.0966,246450.0
2012-01-10 11:40:00,27.86,27.88,27.8,27.85,134850.0,17.1027,17.115,17.0659,17.0966,134850.0
2012-01-10 11:50:00,27.85,27.89,27.84,27.86,70350.0,17.0966,17.1211,17.0904,17.1027,70350.0
2012-01-10 12:00:00,27.86,27.92,27.82,27.92,136950.0,17.1027,17.1395,17.0782,17.1395,136950.0
2012-01-10 12:10:00,27.92,27.93,27.85,27.87,57750.0,17.1395,17.1457,17.0966,17.1089,57750.0
2012-01-10 12:20:00,27.87,27.88,27.81,27.84,140700.0,17.1089,17.115,17.072,17.0904,140700.0
2012-01-10 12:30:00,27.84,27.96,27.83,27.96,128550.0,17.0904,17.1641,17.0843,17.1641,128550.0
2012-01-10 12:40:00,27.95,27.97,27.91,27.95,99450.0,17.158,17.1702,17.1334,17.158,99450.0
2012-01-10 12:50:00,27.95,28.01,27.91,28.01,127650.0,17.158,17.1948,17.1334,17.1948,127650.0
2012-01-10 13:00:00,28.01,28.01,27.9,27.92,61950.0,17.1948,17.1948,17.1273,17.1395,61950.0
2012-01-10 13:10:00,27.92,27.94,27.87,27.93,52950.0,17.1395,17.1518,17.1089,17.1457,52950.0
2012-01-10 13:20:00,27.93,27.98,27.89,27.98,107250.0,17.1457,17.1764,17.1211,17.1764,107250.0
2012-01-10 13:30:00,27.98,28.08,27.97,28.01,154200.0,17.1764,17.2378,17.1702,17.1948,154200.0
2012-01-10 13:40:00,28.01,28.07,27.99,28.01,128100.0,17.1948,17.2316,17.1825,17.1948,128100.0
2012-01-10 13:50:00,28.0,28.03,27.96,28.0,101700.0,17.1887,17.2071,17.1641,17.1887,101700.0
2012-01-10 14:00:00,28.01,28.01,27.94,27.97,118500.0,17.1948,17.1948,17.1518,17.1702,118500.0
2012-01-10 14:10:00,27.97,27.99,27.92,27.93,131550.0,17.1702,17.1825,17.1395,17.1457,131550.0
2012-01-10 14:20:00,27.93,27.95,27.91,27.91,72000.0,17.1457,17.158,17.1334,17.1334,72000.0
2012-01-10 14:30:00,27.91,28.07,27.91,28.05,122400.0,17.1334,17.2316,17.1334,17.2194,122400.0
2012-01-10 14:40:00,28.06,28.08,28.04,28.07,123300.0,17.2255,17.2378,17.2132,17.2316,123300.0
2012-01-10 14:50:00,28.06,28.12,28.03,28.1,146250.0,17.2255,17.2623,17.2071,17.25,146250.0
2012-01-10 15:00:00,28.1,28.11,28.03,28.03,100800.0,17.25,17.2562,17.2071,17.2071,100800.0
2012-01-10 15:10:00,28.03,28.07,27.99,28.02,129450.0,17.2071,17.2316,17.1825,17.2009,129450.0
2012-01-10 15:20:00,28.01,28.07,28.01,28.06,103500.0,17.1948,17.2316,17.1948,17.2255,103500.0
2012-01-10 15:30:00,28.05,28.06,28.0,28.02,164400.0,17.2194,17.2255,17.1887,17.2009,164400.0
2012-01-10 15:40:00,28.02,28.03,28.01,28.01,203100.0,17.2009,17.2071,17.1948,17.1948,203100.0
2012-01-10 15:50:00,28.01,28.03,27.99,28.03,334050.0,17.1948,17.2071,17.1825,17.2071,334050.0
2012-01-11 09:30:00,28.05,28.25,27.99,28.07,178200.0,17.2194,17.3421,17.1825,17.2316,178200.0
2012-01-11 09:40:00,28.07,28.21,28.03,28.15,102600.0,17.2316,17.3176,17.2071,17.2807,102600.0
2012-01-11 09:50:00,28.15,28.19,28.03,28.05,86850.0,17.2807,17.3053,17.2071,17.2194,86850.0
2012-01-11 10:00:00,28.06,28.09,28.01,28.09,111600.0,17.2255,17.2439,17.1948,17.2439,111600.0
2012-01-11 10:10:00,28.09,28.11,28.03,28.03,98100.0,17.2439,17.2562,17.2071,17.2071,98100.0
2012-01-11 10:20:00,28.03,28.09,28.0,28.03,140550.0,17.2071,17.2439,17.1887,17.2071,140550.0
2012-01-11 10:30:00,28.02,28.12,28.01,28.12,57600.0,17.2009,17.2623,17.1948,17.2623,57600.0
2012-01-11 10:40:00,28.13,28.14,28.06,28.06,54000.0,17.2685,17.2746,17.2255,17.2255,54000.0
2012-01-11 10:50:00,28.06,28.07,28.01,28.02,31200.0,17.2255,17.2316,17.1948,17.2009,31200.0
2012-01-11 11:00:00,28.01,28.07,28.0,28.01,42600.0,17.1948,17.2316,17.1887,17.1948,42600.0
2012-01-11 11:10:00,28.01,28.03,28.0,28.01,49800.0,17.1948,17.2071,17.1887,17.1948,49800.0
2012-01-11 11:20:00,28.01,28.01,27.93,27.93,75900.0,17.1948,17.1948,17.1457,17.1457,75900.0
2012-01-11 11:30:00,27.94,28.03,27.94,28.01,30000.0,17.1518,17.2071,17.1518,17.1948,30000.0
2012-01-11 11:40:00,28.02,28.09,28.01,28.07,56850.0,17.2009,17.2439,17.1948,17.2316,56850.0
2012-01-11 11:50:00,28.06,28.09,28.03,28.06,50850.0,17.2255,17.2439,17.2071,17.2255,50850.0
2012-01-11 12:00:00,28.06,28.1,28.04,28.09,44850.0,17.2255,17.25,17.2132,17.2439,44850.0
2012-01-11 12:10:00,28.09,28.15,28.09,28.15,28050.0,17.2439,17.2807,17.2439,17.2807,28050.0
2012-01-11 12:20:00,28.15,28.16,28.07,28.09,103650.0,17.2807,17.2869,17.2316,17.2439,103650.0
2012-01-11 12:30:00,28.09,28.17,28.09,28.16,86250.0,17.2439,17.293,17.2439,17.2869,86250.0
2012-01-11 12:40:00,28.16,28.18,28.1,28.16,67350.0,17.2869,17.2992,17.25,17.2869,67350.0
2012-01-11 12:50:00,28.17,28.19,28.15,28.17,38400.0,17.293,17.3053,17.2807,17.293,38400.0
2012-01-11 13:00:00,28.17,28.2,28.15,28.19,35700.0,17.293,17.3114,17.2807,17.3053,35700.0
2012-01-11 13:10:00,28.19,28.19,28.13,28.16,66300.0,17.3053,17.3053,17.2685,17.2869,66300.0
2012-01-11 13:20:00,28.15,28.19,28.15,28.18,39450.0,17.2807,17.3053,17.2807,17.2992,39450.0
2012-01-11 13:30:00,28.17,28.19,28.13,28.14,132900.0,17.293,17.3053,17.2685,17.2746,132900.0
2012-01-11 13:40:00,28.13,28.14,28.07,28.09,116550.0,17.2685,17.2746,17.2316,17.2439,116550.0
2012-01-11 13:50:00,28.09,28.1,28.01,28.02,55800.0,17.2439,17.25,17.1948,17.2009,55800.0
2012-01-11 14:00:00,28.03,28.08,28.0,28.01,117750.0,17.2071,17.2378,17.1887,17.1948,117750.0
2012-01-11 14:10:00,28.01,28.08,28.01,28.04,48900.0,17.1948,17.2378,17.1948,17.2132,48900.0
2012-01-11 14:20:00,28.03,28.05,27.98,28.01,49500.0,17.2071,17.2194,17.1764,17.1948,49500.0
2012-01-11 14:30:00,28.01,28.07,28.01,28.07,43650.0,17.1948,17.2316,17.1948,17.2316,43650.0
2012-01-11 14:40:00,28.07,28.11,28.05,28.05,74250.0,17.2316,17.2562,17.2194,17.2194,74250.0
2012-01-11 14:50:00,28.05,28.06,28.01,28.03,76950.0,17.2194,17.2255,17.1948,17.2071,76950.0
2012-01-11 15:00:00,28.04,28.07,28.02,28.07,38100.0,17.2132,17.2316,17.2009,17.2316,38100.0
2012-01-11 15:10:00,28.07,28.11,28.07,28.08,39150.0,17.2316,17.2562,17.2316,17.2378,39150.0
2012-01-11 15:20:00,28.09,28.17,28.08,28.14,63600.0,17.2439,17.293,17.2378,17.2746,63600.0
2012-01-11 15:30:00,28.14,28.17,28.11,28.17,48150.0,17.2746,17.293,17.2562,17.293,48150.0
2012-01-11 15:40:00,28.17,28.19,28.14,28.19,74250.0,17.293,17.3053,17.2746,17.3053,74250.0
2012-01-11 15:50:00,28.19,28.19,28.12,28.13,206250.0,17.3053,17.3053,17.2623,17.2685,206250.0
2012-01-12 09:30:00,28.31,28.53,28.22,28.42,167550.0,17.379,17.514,17.3237,17.4465,167550.0
2012-01-12 09:40:00,28.43,28.43,28.09,28.1,160350.0,17.4526,17.4526,17.2439,17.25,160350.0
2012-01-12 09:50:00,28.12,28.33,28.12,28.3,170850.0,17.2623,17.3912,17.2623,17.3728,170850.0
2012-01-12 10:00:00,28.3,28.3,28.07,28.07,111900.0,17.3728,17.3728,17.2316,17.2316,111900.0
2012-01-12 10:10:00,28.07,28.07,27.88,27.91,149700.0,17.2316,17.2316,17.115,17.1334,149700.0
2012-01-12 10:20:00,27.91,28.05,27.91,28.03,121200.0,17.1334,17.2194,17.1334,17.2071,121200.0
2012-01-12 10:30:00,28.03,28.08,27.98,28.07,71550.0,17.2071,17.2378,17.1764,17.2316,71550.0
2012-01-12 10:40:00,28.07,28.07,27.91,27.92,94650.0,17.2316,17.2316,17.1334,17.1395,94650.0
2012-01-12 10:50:00,27.93,28.05,27.93,28.02,109350.0,17.1457,17.2194,17.1457,17.2009,109350.0
2012-01-12 11:00:00,28.03,28.17,28.01,28.15,94200.0,17.2071,17.293,17.1948,17.2807,94200.0
2012-01-12 11:10:00,28.15,28.24,28.14,28.15,78300.0,17.2807,17.336,17.2746,17.2807,78300.0
2012-01-12 11:20:00,28.15,28.17,28.04,28.07,172500.0,17.2807,17.293,17.2132,17.2316,172500.0
2012-01-12 11:30:00,28.06,28.11,28.01,28.1,63750.0,17.2255,17.2562,17.1948,17.25,63750.0
2012-01-12 11:40:00,28.09,28.09,28.01,28.01,43800.0,17.2439,17.2439,17.1948,17.1948,43800.0
2012-01-12 11:50:00,28.02,28.06,27.99,28.03,72750.0,17.2009,17.2255,17.1825,17.2071,72750.0
2012-01-12 12:00:00,28.03,28.06,27.97,27.99,82500.0,17.2071,17.2255,17.1702,17.1825,82500.0
2012-01-12 12:10:00,28.0,28.09,28.0,28.07,54450.0,17.1887,17.2439,17.1887,17.2316,54450.0
2012-01-12 12:20:00,28.06,28.11,28.03,28.11,64950.0,17.2255,17.2562,17.2071,17.2562,64950.0
2012-01-12 12:30:00,28.11,28.17,28.09,28.17,64950.0,17.2562,17.293,17.2439,17.293,64950.0
2012-01-12 12:40:00,28.17,28.17,28.09,28.1,129750.0,17.293,17.293,17.2439,17.25,129750.0
2012-01-12 12:50:00,28.1,28.19,28.07,28.16,43950.0,17.25,17.3053,17.2316,17.2869,43950.0
2012-01-12 13:00:00,28.17,28.21,28.13,28.14,40650.0,17.293,17.3176,17.2685,17.2746,40650.0
2012-01-12 13:10:00,28.13,28.19,28.13,28.16,34050.0,17.2685,17.3053,17.2685,17.2869,34050.0
2012-01-12 13:20:00,28.16,28.16,28.13,28.15,53250.0,17.2869,17.2869,17.2685,17.2807,53250.0
2012-01-12 13:30:00,28.16,28.18,28.12,28.13,73350.0,17.2869,17.2992,17.2623,17.2685,73350.0
2012-01-12 13:40:00,28.12,28.15,28.11,28.15,65400.0,17.2623,17.2807,17.2562,17.2807,65400.0
2012-01-12 13:50:00,28.15,28.18,28.12,28.17,48900.0,17.2807,17.2992,17.2623,17.293,48900.0
2012-01-12 14:00:00,28.17,28.19,28.13,28.13,50850.0,17.293,17.3053,17.2685,17.2685,50850.0
2012-01-12 14:10:00,28.13,28.17,28.11,28.13,75900.0,17.2685,17.293,17.2562,17.2685,75900.0
2012-01-12 14:20:00,28.13,28.15,28.12,28.13,96000.0,17.2685,17.2807,17.2623,17.2685,96000.0
2012-01-12 14:30:00,28.13,28.18,28.11,28.17,91650.0,17.2685,17.2992,17.2562,17.293,91650.0
2012-01-12 14:40:00,28.16,28.23,28.15,28.16,48750.0,17.2869,17.3299,17.2807,17.2869,48750.0
2012-01-12 14:50:00,28.16,28.29,28.16,28.29,60450.0,17.2869,17.3667,17.2869,17.3667,60450.0
2012-01-12 15:00:00,28.29,28.35,28.29,28.31,111450.0,17.3667,17.4035,17.3667,17.379,111450.0
2012-01-12 15:10:00,28.31,28.31,28.22,28.24,159150.0,17.379,17.379,17.3237,17.336,159150.0
2012-01-12 15:20:00,28.25,28.27,28.24,28.25,77700.0,17.3421,17.3544,17.336,17.3421,77700.0
2012-01-12 15:30:00,28.26,28.27,28.23,28.25,91650.0,17.3483,17.3544,17.3299,17.3421,91650.0
2012-01-12 15:40:00,28.25,28.28,28.22,28.23,196500.0,17.3421,17.3605,17.3237,17.3299,196500.0
2012-01-12 15:50:00,28.23,28.25,28.17,28.21,418650.0,17.3299,17.3421,17.293,17.3176,418650.0
2012-01-13 09:30:00,28.08,28.17,27.89,28.13,153600.0,17.2378,17.293,17.1211,17.2685,153600.0
2012-01-13 09:40:00,28.13,28.32,28.03,28.3,192000.0,17.2685,17.3851,17.2071,17.3728,192000.0
2012-01-13 09:50:00,28.29,28.31,28.19,28.26,108000.0,17.3667,17.379,17.3053,17.3483,108000.0
2012-01-13 10:00:00,28.25,28.33,28.14,28.17,172050.0,17.3421,17.3912,17.2746,17.293,172050.0
2012-01-13 10:10:00,28.15,28.19,27.94,27.94,151950.0,17.2807,17.3053,17.1518,17.1518,151950.0
2012-01-13 10:20:00,27.95,28.08,27.87,28.01,72000.0,17.158,17.2378,17.1089,17.1948,72000.0
2012-01-13 10:30:00,28.02,28.05,27.98,27.99,53700.0,17.2009,17.2194,17.1764,17.1825,53700.0
2012-01-13 10:40:00,27.99,28.04,27.95,28.0,105300.0,17.1825,17.2132,17.158,17.1887,105300.0
2012-01-13 10:50:00,28.01,28.14,28.0,28.11,131550.0,17.1948,17.2746,17.1887,17.2562,131550.0
2012-01-13 11:00:00,28.13,28.2,28.09,28.12,83700.0,17.2685,17.3114,17.2439,17.2623,83700.0
2012-01-13 11:10:00,28.11,28.15,28.08,28.15,43950.0,17.2562,17.2807,17.2378,17.2807,43950.0
2012-01-13 11:20:00,28.15,28.19,28.12,28.17,180300.0,17.2807,17.3053,17.2623,17.293,180300.0
2012-01-13 11:30:00,28.17,28.22,28.15,28.19,73050.0,17.293,17.3237,17.2807,17.3053,73050.0
2012-01-13 11:40:00,28.2,28.21,28.15,28.17,91050.0,17.3114,17.3176,17.2807,17.293,91050.0
2012-01-13 11:50:00,28.17,28.23,28.1,28.1,55350.0,17.293,17.3299,17.25,17.25,55350.0
2012-01-13 12:00:00,28.1,28.1,28.06,28.07,40050.0,17.25,17.25,17.2255,17.2316,40050.0
2012-01-13 12:10:00,28.07,28.07,27.95,28.03,53400.0,17.2316,17.2316,17.158,17.2071,53400.0
2012-01-13 12:20:00,28.03,28.07,28.01,28.05,38850.0,17.2071,17.2316,17.1948,17.2194,38850.0
2012-01-13 12:30:00,28.05,28.07,27.99,28.0,27600.0,17.2194,17.2316,17.1825,17.1887,27600.0
2012-01-13 12:40:00,27.99,28.03,27.99,28.01,18300.0,17.1825,17.2071,17.1825,17.1948,18300.0
2012-01-13 12:50:00,28.01,28.09,28.01,28.09,55050.0,17.1948,17.2439,17.1948,17.2439,55050.0
2012-01-13 13:00:00,28.07,28.07,28.0,28.03,67950.0,17.2316,17.2316,17.1887,17.2071,67950.0
2012-01-13 13:10:00,28.02,28.06,27.99,28.03,55350.0,17.2009,17.2255,17.1825,17.2071,55350.0
2012-01-13 13:20:00,28.04,28.06,28.01,28.04,65400.0,17.2132,17.2255,17.1948,17.2132,65400.0
2012-01-13 13:30:00,28.04,28.06,28.0,28.03,73350.0,17.2132,17.2255,17.1887,17.2071,73350.0
2012-01-13 13:40:00,28.04,28.15,28.03,28.14,105900.0,17.2132,17.2807,17.2071,17.2746,105900.0
2012-01-13 13:50:00,28.13,28.23,28.13,28.18,88650.0,17.2685,17.3299,17.2685,17.2992,88650.0
2012-01-13 14:00:00,28.18,28.19,28.13,28.13,38700.0,17.2992,17.3053,17.2685,17.2685,38700.0
2012-01-13 14:10:00,28.13,28.18,28.13,28.16,40200.0,17.2685,17.2992,17.2685,17.2869,40200.0
2012-01-13 14:20:00,28.17,28.25,28.17,28.23,35850.0,17.293,17.3421,17.293,17.3299,35850.0
2012-01-13 14:30:00,28.22,28.29,28.22,28.25,48750.0,17.3237,17.3667,17.3237,17.3421,48750.0
2012-01-13 14:40:00,28.25,28.25,28.21,28.22,46500.0,17.3421,17.3421,17.3176,17.3237,46500.0
2012-01-13 14:50:00,28.23,28.25,28.19,28.25,47700.0,17.3299,17.3421,17.3053,17.3421,47700.0
2012-01-13 15:00:00,28.25,28.31,28.23,28.31,66750.0,17.3421,17.379,17.3299,17.379,66750.0
2012-01-13 15:10:00,28.32,28.32,28.26,28.26,52800.0,17.3851,17.3851,17.3483,17.3483,52800.0
2012-01-13 15:20:00,28.26,28.33,28.25,28.3,56850.0,17.3483,17.3912,17.3421,17.3728,56850.0
2012-01-13 15:30:00,28.3,28.33,28.25,28.27,62550.0,17.3728,17.3912,17.3421,17.3544,62550.0
2012-01-13 15:40:00,28.27,28.32,28.27,28.27,82200.0,17.3544,17.3851,17.3544,17.3544,82200.0
2012-01-13 15:50:00,28.27,28.3,28.24,28.29,198450.0,17.3544,17.3728,17.336,17.3667,198450.0
2012-01-17 09:30:00,28.67,28.97,28.54,28.86,212850.0,17.6,17.7841,17.5202,17.7166,212850.0
2012-01-17 09:40:00,28.84,28.99,28.73,28.98,156900.0,17.7043,17.7964,17.6368,17.7903,156900.0
2012-01-17 09:50:00,28.99,29.04,28.95,29.03,109500.0,17.7964,17.8271,17.7718,17.821,109500.0
2012-01-17 10:00:00,29.03,29.03,28.87,28.87,75750.0,17.821,17.821,17.7227,17.7227,75750.0
2012-01-17 10:10:00,28.87,28.91,28.83,28.84,89100.0,17.7227,17.7473,17.6982,17.7043,89100.0
2012-01-17 10:20:00,28.85,28.93,28.83,28.87,70800.0,17.7105,17.7596,17.6982,17.7227,70800.0
2012-01-17 10:30:00,28.87,28.91,28.83,28.84,76950.0,17.7227,17.7473,17.6982,17.7043,76950.0
2012-01-17 10:40:00,28.84,28.89,28.82,28.84,143550.0,17.7043,17.735,17.692,17.7043,143550.0
2012-01-17 10:50:00,28.84,28.94,28.83,28.94,93000.0,17.7043,17.7657,17.6982,17.7657,93000.0
2012-01-17 11:00:00,28.94,29.07,28.89,28.92,311550.0,17.7657,17.8455,17.735,17.7534,311550.0
2012-01-17 11:10:00,28.92,28.93,28.87,28.93,61200.0,17.7534,17.7596,17.7227,17.7596,61200.0
2012-01-17 11:20:00,28.92,28.94,28.89,28.93,71250.0,17.7534,17.7657,17.735,17.7596,71250.0
2012-01-17 11:30:00,28.94,28.94,28.86,28.9,95400.0,17.7657,17.7657,17.7166,17.7412,95400.0
2012-01-17 11:40:00,28.89,28.93,28.84,28.87,50250.0,17.735,17.7596,17.7043,17.7227,50250.0
2012-01-17 11:50:00,28.87,28.89,28.85,28.85,59400.0,17.7227,17.735,17.7105,17.7105,59400.0
2012-01-17 12:00:00,28.86,28.9,28.84,28.89,35850.0,17.7166,17.7412,17.7043,17.735,35850.0
2012-01-17 12:10:00,28.9,28.93,28.89,28.92,46200.0,17.7412,17.7596,17.735,17.7534,46200.0
2012-01-17 12:20:00,28.91,28.93,28.81,28.81,106650.0,17.7473,17.7596,17.6859,17.6859,106650.0
2012-01-17 12:30:00,28.83,28.84,28.69,28.71,96900.0,17.6982,17.7043,17.6122,17.6245,96900.0
2012-01-17 12:40:00,28.71,28.77,28.69,28.73,49950.0,17.6245,17.6613,17.6122,17.6368,49950.0
2012-01-17 12:50:00,28.72,28.79,28.72,28.77,39300.0,17.6307,17.6736,17.6307,17.6613,39300.0
2012-01-17 13:00:00,28.77,28.84,28.77,28.82,42150.0,17.6613,17.7043,17.6613,17.692,42150.0
2012-01-17 13:10:00,28.83,28.85,28.8,28.8,33150.0,17.6982,17.7105,17.6798,17.6798,33150.0
2012-01-17 13:20:00,28.81,28.84,28.8,28.83,39000.0,17.6859,17.7043,17.6798,17.6982,39000.0
2012-01-17 13:30:00,28.83,28.83,28.8,28.83,76200.0,17.6982,17.6982,17.6798,17.6982,76200.0
2012-01-17 13:40:00,28.83,28.84,28.8,28.82,43200.0,17.6982,17.7043,17.6798,17.692,43200.0
2012-01-17 13:50:00,28.82,28.89,28.82,28.88,45000.0,17.692,17.735,17.692,17.7289,45000.0
2012-01-17 14:00:00,28.88,28.91,28.85,28.91,69150.0,17.7289,17.7473,17.7105,17.7473,69150.0
2012-01-17 14:10:00,28.9,28.93,28.89,28.93,90150.0,17.7412,17.7596,17.735,17.7596,90150.0
2012-01-17 14:20:00,28.93,28.97,28.91,28.95,85800.0,17.7596,17.7841,17.7473,17.7718,85800.0
2012-01-17 14:30:00,28.95,28.95,28.89,28.9,83550.0,17.7718,17.7718,17.735,17.7412,83550.0
2012-01-17 14:40:00,28.89,28.91,28.82,28.83,115800.0,17.735,17.7473,17.692,17.6982,115800.0
2012-01-17 14:50:00,28.83,28.84,28.77,28.77,151500.0,17.6982,17.7043,17.6613,17.6613,151500.0
2012-01-17 15:00:00,28.77,28.77,28.63,28.64,144300.0,17.6613,17.6613,17.5754,17.5815,144300.0
2012-01-17 15:10:00,28.63,28.64,28.55,28.55,110850.0,17.5754,17.5815,17.5263,17.5263,110850.0
2012-01-17 15:20:00,28.55,28.63,28.55,28.59,153150.0,17.5263,17.5754,17.5263,17.5508,153150.0
2012-01-17 15:30:00,28.59,28.63,28.55,28.57,154200.0,17.5508,17.5754,17.5263,17.5386,154200.0
2012-01-17 15:40:00,28.57,28.61,28.55,28.58,166050.0,17.5386,17.5631,17.5263,17.5447,166050.0
2012-01-17 15:50:00,28.59,28.6,28.49,28.6,434850.0,17.5508,17.557,17.4895,17.557,434850.0
2012-01-18 09:30:00,28.64,28.64,28.25,28.33,114000.0,17.5815,17.5815,17.3421,17.3912,114000.0
2012-01-18 09:40:00,28.33,28.5,28.32,28.42,85650.0,17.3912,17.4956,17.3851,17.4465,85650.0
2012-01-18 09:50:00,28.41,28.61,28.41,28.53,116250.0,17.4404,17.5631,17.4404,17.514,116250.0
2012-01-18 10:00:00,28.54,28.63,28.53,28.59,104250.0,17.5202,17.5754,17.514,17.5508,104250.0
2012-01-18 10:10:00,28.59,28.63,28.56,28.61,136050.0,17.5508,17.5754,17.5324,17.5631,136050.0
2012-01-18 10:20:00,28.61,28.79,28.61,28.75,71550.0,17.5631,17.6736,17.5631,17.6491,71550.0
2012-01-18 10:30:00,28.75,28.85,28.75,28.79,109650.0,17.6491,17.7105,17.6491,17.6736,109650.0
2012-01-18 10:40:00,28.79,28.83,28.65,28.67,94050.0,17.6736,17.6982,17.5877,17.6,94050.0
2012-01-18 10:50:00,28.68,28.75,28.67,28.71,78450.0,17.6061,17.6491,17.6,17.6245,78450.0
2012-01-18 11:00:00,28.71,28.8,28.71,28.8,67650.0,17.6245,17.6798,17.6245,17.6798,67650.0
2012-01-18 11:10:00,28.8,28.84,28.75,28.76,36300.0,17.6798,17.7043,17.6491,17.6552,36300.0
2012-01-18 11:20:00,28.77,28.8,28.68,28.69,77550.0,17.6613,17.6798,17.6061,17.6122,77550.0
2012-01-18 11:30:00,28.69,28.78,28.63,28.67,75900.0,17.6122,17.6675,17.5754,17.6,75900.0
2012-01-18 11:40:00,28.68,28.71,28.63,28.63,43050.0,17.6061,17.6245,17.5754,17.5754,43050.0
2012-01-18 11:50:00,28.64,28.65,28.57,28.62,56550.0,17.5815,17.5877,17.5386,17.5693,56550.0
2012-01-18 12:00:00,28.62,28.66,28.61,28.63,35400.0,17.5693,17.5938,17.5631,17.5754,35400.0
2012-01-18 12:10:00,28.61,28.65,28.6,28.62,44850.0,17.5631,17.5877,17.557,17.5693,44850.0
2012-01-18 12:20:00,28.63,28.72,28.63,28.71,67200.0,17.5754,17.6307,17.5754,17.6245,67200.0
2012-01-18 12:30:00,28.71,28.75,28.7,28.75,39300.0,17.6245,17.6491,17.6184,17.6491,39300.0
2012-01-18 12:40:00,28.75,28.79,28.74,28.79,49200.0,17.6491,17.6736,17.6429,17.6736,49200.0
2012-01-18 12:50:00,28.79,28.81,28.75,28.77,56700.0,17.6736,17.6859,17.6491,17.6613,56700.0
2012-01-18 13:00:00,28.78,28.8,28.73,28.75,36600.0,17.6675,17.6798,17.6368,17.6491,36600.0
2012-01-18 13:10:00,28.76,28.77,28.65,28.65,108750.0,17.6552,17.6613,17.5877,17.5877,108750.0
2012-01-18 13:20:00,28.65,28.68,28.62,28.63,67800.0,17.5877,17.6061,17.5693,17.5754,67800.0
2012-01-18 13:30:00,28.63,28.69,28.6,28.66,85650.0,17.5754,17.6122,17.557,17.5938,85650.0
2012-01-18 13:40:00,28.65,28.68,28.63,28.67,40350.0,17.5877,17.6061,17.5754,17.6,40350.0
2012-01-18 13:50:00,28.67,28.67,28.59,28.61,79800.0,17.6,17.6,17.5508,17.5631,79800.0
2012-01-18 14:00:00,28.61,28.69,28.61,28.67,85500.0,17.5631,17.6122,17.5631,17.6,85500.0
2012-01-18 14:10:00,28.67,28.73,28.67,28.7,55950.0,17.6,17.6368,17.6,17.6184,55950.0
2012-01-18 14:20:00,28.71,28.77,28.68,28.76,50850.0,17.6245,17.6613,17.6061,17.6552,50850.0
2012-01-18 14:30:00,28.75,28.75,28.67,28.67,91350.0,17.6491,17.6491,17.6,17.6,91350.0
2012-01-18 14:40:00,28.67,28.73,28.67,28.69,95850.0,17.6,17.6368,17.6,17.6122,95850.0
2012-01-18 14:50:00,28.69,28.69,28.66,28.69,68400.0,17.6122,17.6122,17.5938,17.6122,68400.0
2012-01-18 15:00:00,28.69,28.71,28.65,28.67,105450.0,17.6122,17.6245,17.5877,17.6,105450.0
2012-01-18 15:10:00,28.67,28.75,28.67,28.71,121050.0,17.6,17.6491,17.6,17.6245,121050.0
2012-01-18 15:20:00,28.7,28.71,28.67,28.67,190650.0,17.6184,17.6245,17.6,17.6,190650.0
2012-01-18 15:30:00,28.68,28.7,28.65,28.65,108750.0,17.6061,17.6184,17.5877,17.5877,108750.0
2012-01-18 15:40:00,28.65,28.7,28.63,28.63,236700.0,17.5877,17.6184,17.5754,17.5754,236700.0
2012-01-18 15:50:00,28.63,28.71,28.63,28.67,497850.0,17.5754,17.6245,17.5754,17.6,497850.0
2012-01-19 09:30:00,28.82,28.87,28.62,28.63,111300.0,17.692,17.7227,17.5693,17.5754,111300.0
2012-01-19 09:40:00,28.62,28.87,28.61,28.87,72000.0,17.5693,17.7227,17.5631,17.7227,72000.0
2012-01-19 09:50:00,28.86,28.9,28.79,28.9,124800.0,17.7166,17.7412,17.6736,17.7412,124800.0
2012-01-19 10:00:00,28.89,28.89,28.69,28.81,157650.0,17.735,17.735,17.6122,17.6859,157650.0
2012-01-19 10:10:00,28.8,29.04,28.79,29.02,145350.0,17.6798,17.8271,17.6736,17.8148,145350.0
2012-01-19 10:20:00,29.03,29.05,28.91,28.97,81000.0,17.821,17.8332,17.7473,17.7841,81000.0
2012-01-19 10:30:00,28.99,29.13,28.99,29.07,156000.0,17.7964,17.8823,17.7964,17.8455,156000.0
2012-01-19 10:40:00,29.07,29.17,29.06,29.13,87300.0,17.8455,17.9069,17.8394,17.8823,87300.0
2012-01-19 10:50:00,29.12,29.21,29.09,29.15,109650.0,17.8762,17.9315,17.8578,17.8946,109650.0
2012-01-19 11:00:00,29.15,29.17,29.12,29.14,73800.0,17.8946,17.9069,17.8762,17.8885,73800.0
2012-01-19 11:10:00,29.14,29.26,29.14,29.21,58650.0,17.8885,17.9621,17.8885,17.9315,58650.0
2012-01-19 11:20:00,29.21,29.33,29.21,29.27,156750.0,17.9315,18.0051,17.9315,17.9683,156750.0
2012-01-19 11:30:00,29.27,29.43,29.27,29.43,142200.0,17.9683,18.0665,17.9683,18.0665,142200.0
2012-01-19 11:40:00,29.42,29.44,29.39,29.41,129000.0,18.0604,18.0726,18.042,18.0542,129000.0
2012-01-19 11:50:00,29.4,29.4,29.31,29.35,52800.0,18.0481,18.0481,17.9928,18.0174,52800.0
2012-01-19 12:00:00,29.36,29.38,29.32,29.33,40500.0,18.0235,18.0358,17.999,18.0051,40500.0
2012-01-19 12:10:00,29.33,29.36,29.31,29.33,46350.0,18.0051,18.0235,17.9928,18.0051,46350.0
2012-01-19 12:20:00,29.33,29.35,29.25,29.26,114300.0,18.0051,18.0174,17.956,17.9621,114300.0
2012-01-19 12:30:00,29.26,29.27,29.18,29.18,42450.0,17.9621,17.9683,17.913,17.913,42450.0
2012-01-19 12:40:00,29.18,29.22,29.12,29.13,60600.0,17.913,17.9376,17.8762,17.8823,60600.0
2012-01-19 12:50:00,29.13,29.17,29.11,29.16,60150.0,17.8823,17.9069,17.8701,17.9008,60150.0
2012-01-19 13:00:00,29.17,29.21,29.15,29.21,100950.0,17.9069,17.9315,17.8946,17.9315,100950.0
2012-01-19 13:10:00,29.21,29.21,29.17,29.18,75300.0,17.9315,17.9315,17.9069,17.913,75300.0
2012-01-19 13:20:00,29.19,29.25,29.18,29.25,38400.0,17.9192,17.956,17.913,17.956,38400.0
2012-01-19 13:30:00,29.24,29.25,29.19,29.22,40200.0,17.9499,17.956,17.9192,17.9376,40200.0
2012-01-19 13:40:00,29.22,29.29,29.21,29.26,55350.0,17.9376,17.9806,17.9315,17.9621,55350.0
2012-01-19 13:50:00,29.27,29.27,29.22,29.23,49050.0,17.9683,17.9683,17.9376,17.9437,49050.0
2012-01-19 14:00:00,29.22,29.29,29.21,29.27,63750.0,17.9376,17.9806,17.9315,17.9683,63750.0
2012-01-19 14:10:00,29.27,29.28,29.24,29.25,54300.0,17.9683,17.9744,17.9499,17.956,54300.0
2012-01-19 14:20:00,29.25,29.25,29.21,29.25,49650.0,17.956,17.956,17.9315,17.956,49650.0
2012-01-19 14:30:00,29.24,29.25,29.18,29.22,60450.0,17.9499,17.956,17.913,17.9376,60450.0
2012-01-19 14:40:00,29.22,29.25,29.17,29.2,92100.0,17.9376,17.956,17.9069,17.9253,92100.0
2012-01-19 14:50:00,29.19,29.27,29.18,29.21,65700.0,17.9192,17.9683,17.913,17.9315,65700.0
2012-01-19 15:00:00,29.23,29.28,29.21,29.28,95100.0,17.9437,17.9744,17.9315,17.9744,95100.0
2012-01-19 15:10:00,29.28,29.33,29.26,29.33,88500.0,17.9744,18.0051,17.9621,18.0051,88500.0
2012-01-19 15:20:00,29.33,29.33,29.29,29.3,136500.0,18.0051,18.0051,17.9806,17.9867,136500.0
2012-01-19 15:30:00,29.3,29.36,29.29,29.36,117600.0,17.9867,18.0235,17.9806,18.0235,117600.0
2012-01-19 15:40:00,29.36,29.37,29.29,29.3,166800.0,18.0235,18.0297,17.9806,17.9867,166800.0
2012-01-19 15:50:00,29.31,29.31,29.23,29.27,238500.0,17.9928,17.9928,17.9437,17.9683,238500.0
2012-01-20 09:30:00,29.33,29.33,29.03,29.11,852450.0,18.0051,18.0051,17.821,17.8701,852450.0
2012-01-20 09:40:00,29.11,29.21,29.11,29.15,138150.0,17.8701,17.9315,17.8701,17.8946,138150.0
2012-01-20 09:50:00,29.16,29.21,29.15,29.18,87600.0,17.9008,17.9315,17.8946,17.913,87600.0
2012-01-20 10:00:00,29.19,29.21,29.14,29.17,94500.0,17.9192,17.9315,17.8885,17.9069,94500.0
2012-01-20 10:10:00,29.17,29.2,29.11,29.12,78300.0,17.9069,17.9253,17.8701,17.8762,78300.0
2012-01-20 10:20:00,29.11,29.19,29.11,29.17,83850.0,17.8701,17.9192,17.8701,17.9069,83850.0
2012-01-20 10:30:00,29.17,29.17,29.11,29.13,104850.0,17.9069,17.9069,17.8701,17.8823,104850.0
2012-01-20 10:40:00,29.12,29.13,29.09,29.11,89700.0,17.8762,17.8823,17.8578,17.8701,89700.0
2012-01-20 10:50:00,29.11,29.12,29.03,29.04,88050.0,17.8701,17.8762,17.821,17.8271,88050.0
2012-01-20 11:00:00,29.05,29.08,29.03,29.07,147750.0,17.8332,17.8517,17.821,17.8455,147750.0
2012-01-20 11:10:00,29.06,29.07,29.01,29.03,102450.0,17.8394,17.8455,17.8087,17.821,102450.0
2012-01-20 11:20:00,29.04,29.09,29.04,29.07,46800.0,17.8271,17.8578,17.8271,17.8455,46800.0
2012-01-20 11:30:00,29.07,29.07,29.03,29.07,28800.0,17.8455,17.8455,17.821,17.8455,28800.0
2012-01-20 11:40:00,29.07,29.11,29.06,29.11,103200.0,17.8455,17.8701,17.8394,17.8701,103200.0
2012-01-20 11:50:00,29.1,29.2,29.1,29.2,226350.0,17.8639,17.9253,17.8639,17.9253,226350.0
2012-01-20 12:00:00,29.2,29.26,29.2,29.25,41850.0,17.9253,17.9621,17.9253,17.956,41850.0
2012-01-20 12:10:00,29.26,29.28,29.23,29.25,65850.0,17.9621,17.9744,17.9437,17.956,65850.0
2012-01-20 12:20:00,29.25,29.25,29.21,29.23,85500.0,17.956,17.956,17.9315,17.9437,85500.0
2012-01-20 12:30:00,29.24,29.26,29.23,29.24,23100.0,17.9499,17.9621,17.9437,17.9499,23100.0
2012-01-20 12:40:00,29.24,29.26,29.23,29.23,31500.0,17.9499,17.9621,17.9437,17.9437,31500.0
2012-01-20 12:50:00,29.23,29.27,29.22,29.23,71250.0,17.9437,17.9683,17.9376,17.9437,71250.0
2012-01-20 13:00:00,29.23,29.25,29.21,29.23,36600.0,17.9437,17.956,17.9315,17.9437,36600.0
2012-01-20 13:10:00,29.23,29.27,29.21,29.21,34350.0,17.9437,17.9683,17.9315,17.9315,34350.0
2012-01-20 13:20:00,29.21,29.25,29.2,29.23,44700.0,17.9315,17.956,17.9253,17.9437,44700.0
2012-01-20 13:30:00,29.23,29.24,29.21,29.24,29850.0,17.9437,17.9499,17.9315,17.9499,29850.0
2012-01-20 13:40:00,29.25,29.27,29.22,29.24,32250.0,17.956,17.9683,17.9376,17.9499,32250.0
2012-01-20 13:50:00,29.25,29.26,29.21,29.23,31050.0,17.956,17.9621,17.9315,17.9437,31050.0
2012-01-20 14:00:00,29.23,29.25,29.21,29.22,68850.0,17.9437,17.956,17.9315,17.9376,68850.0
2012-01-20 14:10:00,29.22,29.22,29.15,29.15,40650.0,17.9376,17.9376,17.8946,17.8946,40650.0
2012-01-20 14:20:00,29.15,29.15,29.12,29.13,37500.0,17.8946,17.8946,17.8762,17.8823,37500.0
2012-01-20 14:30:00,29.13,29.13,29.07,29.08,54600.0,17.8823,17.8823,17.8455,17.8517,54600.0
2012-01-20 14:40:00,29.08,29.1,29.08,29.09,43350.0,17.8517,17.8639,17.8517,17.8578,43350.0
2012-01-20 14:50:00,29.09,29.14,29.09,29.14,56850.0,17.8578,17.8885,17.8578,17.8885,56850.0
2012-01-20 15:00:00,29.14,29.15,29.07,29.1,127050.0,17.8885,17.8946,17.8455,17.8639,127050.0
2012-01-20 15:10:00,29.11,29.13,29.1,29.12,91050.0,17.8701,17.8823,17.8639,17.8762,91050.0
2012-01-20 15:20:00,29.13,29.15,29.11,29.15,89550.0,17.8823,17.8946,17.8701,17.8946,89550.0
2012-01-20 15:30:00,29.15,29.15,29.13,29.15,140850.0,17.8946,17.8946,17.8823,17.8946,140850.0
2012-01-20 15:40:00,29.15,29.26,29.15,29.25,216300.0,17.8946,17.9621,17.8946,17.956,216300.0
2012-01-20 15:50:00,29.25,29.27,29.21,29.27,379050.0,17.956,17.9683,17.9315,17.9683,379050.0
2012-01-23 09:30:00,29.23,29.3,29.13,29.27,42750.0,17.9437,17.9867,17.8823,17.9683,42750.0
2012-01-23 09:40:00,29.27,29.46,29.17,29.45,77850.0,17.9683,18.0849,17.9069,18.0788,77850.0
2012-01-23 09:50:00,29.46,29.65,29.45,29.61,154800.0,18.0849,18.2016,18.0788,18.177,154800.0
2012-01-23 10:00:00,29.61,29.69,29.59,29.61,63600.0,18.177,18.2261,18.1647,18.177,63600.0
2012-01-23 10:10:00,29.61,29.67,29.59,29.63,75600.0,18.177,18.2138,18.1647,18.1893,75600.0
2012-01-23 10:20:00,29.63,29.63,29.51,29.53,32400.0,18.1893,18.1893,18.1156,18.1279,32400.0
2012-01-23 10:30:00,29.51,29.65,29.5,29.65,55950.0,18.1156,18.2016,18.1095,18.2016,55950.0
2012-01-23 10:40:00,29.63,29.63,29.51,29.59,43950.0,18.1893,18.1893,18.1156,18.1647,43950.0
2012-01-23 10:50:00,29.59,29.66,29.56,29.62,127200.0,18.1647,18.2077,18.1463,18.1831,127200.0
2012-01-23 11:00:00,29.62,29.64,29.48,29.49,64050.0,18.1831,18.1954,18.0972,18.1033,64050.0
2012-01-23 11:10:00,29.49,29.54,29.49,29.53,65850.0,18.1033,18.134,18.1033,18.1279,65850.0
2012-01-23 11:20:00,29.52,29.53,29.47,29.49,40950.0,18.1218,18.1279,18.0911,18.1033,40950.0
2012-01-23 11:30:00,29.49,29.51,29.34,29.36,63600.0,18.1033,18.1156,18.0113,18.0235,63600.0
2012-01-23 11:40:00,29.36,29.37,29.3,29.33,45450.0,18.0235,18.0297,17.9867,18.0051,45450.0
2012-01-23 11:50:00,29.32,29.37,29.31,29.31,32700.0,17.999,18.0297,17.9928,17.9928,32700.0
2012-01-23 12:00:00,29.32,29.32,29.19,29.25,63750.0,17.999,17.999,17.9192,17.956,63750.0
2012-01-23 12:10:00,29.25,29.26,29.19,29.2,54450.0,17.956,17.9621,17.9192,17.9253,54450.0
2012-01-23 12:20:00,29.2,29.31,29.19,29.3,59550.0,17.9253,17.9928,17.9192,17.9867,59550.0
2012-01-23 12:30:00,29.3,29.35,29.29,29.35,50100.0,17.9867,18.0174,17.9806,18.0174,50100.0
2012-01-23 12:40:00,29.34,29.39,29.33,29.37,44850.0,18.0113,18.042,18.0051,18.0297,44850.0
2012-01-23 12:50:00,29.36,29.41,29.33,29.35,34800.0,18.0235,18.0542,18.0051,18.0174,34800.0
2012-01-23 13:00:00,29.35,29.38,29.33,29.37,31350.0,18.0174,18.0358,18.0051,18.0297,31350.0
2012-01-23 13:10:00,29.36,29.36,29.29,29.33,50700.0,18.0235,18.0235,17.9806,18.0051,50700.0
2012-01-23 13:20:00,29.33,29.39,29.31,29.37,27450.0,18.0051,18.042,17.9928,18.0297,27450.0
2012-01-23 13:30:00,29.37,29.43,29.34,29.39,78600.0,18.0297,18.0665,18.0113,18.042,78600.0
2012-01-23 13:40:00,29.4,29.42,29.37,29.4,43050.0,18.0481,18.0604,18.0297,18.0481,43050.0
2012-01-23 13:50:00,29.41,29.45,29.37,29.43,39300.0,18.0542,18.0788,18.0297,18.0665,39300.0
2012-01-23 14:00:00,29.43,29.45,29.4,29.45,38400.0,18.0665,18.0788,18.0481,18.0788,38400.0
2012-01-23 14:10:00,29.45,29.45,29.37,29.37,45000.0,18.0788,18.0788,18.0297,18.0297,45000.0
2012-01-23 14:20:00,29.38,29.4,29.36,29.39,32250.0,18.0358,18.0481,18.0235,18.042,32250.0
2012-01-23 14:30:00,29.38,29.41,29.35,29.36,22200.0,18.0358,18.0542,18.0174,18.0235,22200.0
2012-01-23 14:40:00,29.36,29.39,29.3,29.35,78300.0,18.0235,18.042,17.9867,18.0174,78300.0
2012-01-23 14:50:00,29.35,29.46,29.31,29.45,66300.0,18.0174,18.0849,17.9928,18.0788,66300.0
2012-01-23 15:00:00,29.45,29.49,29.41,29.48,111600.0,18.0788,18.1033,18.0542,18.0972,111600.0
2012-01-23 15:10:00,29.49,29.53,29.46,29.5,86400.0,18.1033,18.1279,18.0849,18.1095,86400.0
2012-01-23 15:20:00,29.49,29.51,29.45,29.47,88650.0,18.1033,18.1156,18.0788,18.0911,88650.0
2012-01-23 15:30:00,29.48,29.51,29.44,29.47,85350.0,18.0972,18.1156,18.0726,18.0911,85350.0
2012-01-23 15:40:00,29.46,29.56,29.45,29.55,155400.0,18.0849,18.1463,18.0788,18.1402,155400.0
2012-01-23 15:50:00,29.54,29.57,29.51,29.51,222900.0,18.134,18.1525,18.1156,18.1156,222900.0
2012-01-24 09:30:00,29.34,29.38,29.01,29.07,105000.0,18.0113,18.0358,17.8087,17.8455,105000.0
2012-01-24 09:40:00,29.07,29.23,28.99,29.22,109650.0,17.8455,17.9437,17.7964,17.9376,109650.0
2012-01-24 09:50:00,29.21,29.35,29.21,29.33,153000.0,17.9315,18.0174,17.9315,18.0051,153000.0
2012-01-24 10:00:00,29.33,29.61,29.29,29.57,288600.0,18.0051,18.177,17.9806,18.1525,288600.0
2012-01-24 10:10:00,29.57,29.84,29.56,29.83,279600.0,18.1525,18.3182,18.1463,18.3121,279600.0
2012-01-24 10:20:00,29.83,29.87,29.76,29.86,292950.0,18.3121,18.3366,18.2691,18.3305,292950.0
2012-01-24 10:30:00,29.86,29.86,29.73,29.76,166800.0,18.3305,18.3305,18.2507,18.2691,166800.0
2012-01-24 10:40:00,29.76,29.78,29.73,29.77,168000.0,18.2691,18.2814,18.2507,18.2752,168000.0
2012-01-24 10:50:00,29.77,29.83,29.69,29.83,143400.0,18.2752,18.3121,18.2261,18.3121,143400.0
2012-01-24 11:00:00,29.83,29.88,29.83,29.87,120450.0,18.3121,18.3428,18.3121,18.3366,120450.0
2012-01-24 11:10:00,29.87,29.97,29.87,29.88,107400.0,18.3366,18.398,18.3366,18.3428,107400.0
2012-01-24 11:20:00,29.88,29.93,29.87,29.91,51000.0,18.3428,18.3734,18.3366,18.3612,51000.0
2012-01-24 11:30:00,29.91,29.95,29.87,29.89,85200.0,18.3612,18.3857,18.3366,18.3489,85200.0
2012-01-24 11:40:00,29.89,29.96,29.87,29.95,90150.0,18.3489,18.3919,18.3366,18.3857,90150.0
2012-01-24 11:50:00,29.95,29.99,29.9,29.91,204150.0,18.3857,18.4103,18.355,18.3612,204150.0
2012-01-24 12:00:00,29.92,29.97,29.92,29.97,125100.0,18.3673,18.398,18.3673,18.398,125100.0
2012-01-24 12:10:00,29.97,29.99,29.97,29.99,135450.0,18.398,18.4103,18.398,18.4103,135450.0
2012-01-24 12:20:00,29.99,29.99,29.97,29.99,91950.0,18.4103,18.4103,18.398,18.4103,91950.0
2012-01-24 12:30:00,29.98,29.99,29.95,29.97,126750.0,18.4041,18.4103,18.3857,18.398,126750.0
2012-01-24 12:40:00,29.96,29.99,29.95,29.97,56400.0,18.3919,18.4103,18.3857,18.398,56400.0
2012-01-24 12:50:00,29.97,29.97,29.94,29.96,36900.0,18.398,18.398,18.3796,18.3919,36900.0
2012-01-24 13:00:00,29.96,29.97,29.92,29.95,63000.0,18.3919,18.398,18.3673,18.3857,63000.0
2012-01-24 13:10:00,29.95,29.95,29.89,29.91,42000.0,18.3857,18.3857,18.3489,18.3612,42000.0
2012-01-24 13:20:00,29.91,29.91,29.88,29.89,44700.0,18.3612,18.3612,18.3428,18.3489,44700.0
2012-01-24 13:30:00,29.89,29.89,29.81,29.81,40350.0,18.3489,18.3489,18.2998,18.2998,40350.0
2012-01-24 13:40:00,29.81,29.88,29.81,29.88,33900.0,18.2998,18.3428,18.2998,18.3428,33900.0
2012-01-24 13:50:00,29.87,29.89,29.81,29.82,113550.0,18.3366,18.3489,18.2998,18.3059,113550.0
2012-01-24 14:00:00,29.81,29.86,29.79,29.82,59250.0,18.2998,18.3305,18.2875,18.3059,59250.0
2012-01-24 14:10:00,29.83,29.87,29.82,29.85,98700.0,18.3121,18.3366,18.3059,18.3243,98700.0
2012-01-24 14:20:00,29.86,29.9,29.85,29.89,49500.0,18.3305,18.355,18.3243,18.3489,49500.0
2012-01-24 14:30:00,29.9,29.94,29.87,29.91,33750.0,18.355,18.3796,18.3366,18.3612,33750.0
2012-01-24 14:40:00,29.91,29.95,29.89,29.89,51000.0,18.3612,18.3857,18.3489,18.3489,51000.0
2012-01-24 14:50:00,29.89,29.95,29.87,29.95,110700.0,18.3489,18.3857,18.3366,18.3857,110700.0
2012-01-24 15:00:00,29.95,29.99,29.95,29.97,100950.0,18.3857,18.4103,18.3857,18.398,100950.0
2012-01-24 15:10:00,29.97,30.0,29.96,29.97,153600.0,18.398,18.4164,18.3919,18.398,153600.0
2012-01-24 15:20:00,29.97,29.99,29.96,29.99,107700.0,18.398,18.4103,18.3919,18.4103,107700.0
2012-01-24 15:30:00,29.99,30.0,29.97,29.97,326100.0,18.4103,18.4164,18.398,18.398,326100.0
2012-01-24 15:40:00,29.97,29.99,29.96,29.98,193350.0,18.398,18.4103,18.3919,18.4041,193350.0
2012-01-24 15:50:00,29.99,30.0,29.99,30.0,381600.0,18.4103,18.4164,18.4103,18.4164,381600.0
2012-01-25 09:30:00,30.09,30.09,29.67,29.67,84450.0,18.4717,18.4717,18.2138,18.2138,84450.0
2012-01-25 09:40:00,29.67,29.89,29.65,29.87,131400.0,18.2138,18.3489,18.2016,18.3366,131400.0
2012-01-25 09:50:00,29.86,29.99,29.85,29.99,118800.0,18.3305,18.4103,18.3243,18.4103,118800.0
2012-01-25 10:00:00,29.99,30.0,29.95,29.97,151050.0,18.4103,18.4164,18.3857,18.398,151050.0
2012-01-25 10:10:00,29.97,29.99,29.88,29.96,204450.0,18.398,18.4103,18.3428,18.3919,204450.0
2012-01-25 10:20:00,29.96,29.99,29.91,29.93,51600.0,18.3919,18.4103,18.3612,18.3734,51600.0
2012-01-25 10:30:00,29.93,29.95,29.85,29.95,61050.0,18.3734,18.3857,18.3243,18.3857,61050.0
2012-01-25 10:40:00,29.96,29.99,29.91,29.99,86700.0,18.3919,18.4103,18.3612,18.4103,86700.0
2012-01-25 10:50:00,29.98,29.99,29.92,29.97,46200.0,18.4041,18.4103,18.3673,18.398,46200.0
2012-01-25 11:00:00,29.97,29.98,29.91,29.91,58800.0,18.398,18.4041,18.3612,18.3612,58800.0
2012-01-25 11:10:00,29.92,29.95,29.89,29.9,46950.0,18.3673,18.3857,18.3489,18.355,46950.0
2012-01-25 11:20:00,29.9,29.99,29.89,29.97,55050.0,18.355,18.4103,18.3489,18.398,55050.0
2012-01-25 11:30:00,29.97,29.97,29.92,29.97,27150.0,18.398,18.398,18.3673,18.398,27150.0
2012-01-25 11:40:00,29.97,29.97,29.87,29.88,32250.0,18.398,18.398,18.3366,18.3428,32250.0
2012-01-25 11:50:00,29.88,29.91,29.87,29.88,45600.0,18.3428,18.3612,18.3366,18.3428,45600.0
2012-01-25 12:00:00,29.87,29.91,29.85,29.87,109800.0,18.3366,18.3612,18.3243,18.3366,109800.0
2012-01-25 12:10:00,29.87,29.93,29.85,29.93,39600.0,18.3366,18.3734,18.3243,18.3734,39600.0
2012-01-25 12:20:00,29.93,30.0,29.91,29.99,154950.0,18.3734,18.4164,18.3612,18.4103,154950.0
2012-01-25 12:30:00,29.99,30.05,29.96,29.97,379200.0,18.4103,18.4471,18.3919,18.398,379200.0
2012-01-25 12:40:00,29.97,30.06,29.87,30.06,187500.0,18.398,18.4533,18.3366,18.4533,187500.0
2012-01-25 12:50:00,30.05,30.07,29.96,29.98,97650.0,18.4471,18.4594,18.3919,18.4041,97650.0
2012-01-25 13:00:00,29.98,30.13,29.97,30.12,76650.0,18.4041,18.4962,18.398,18.4901,76650.0
2012-01-25 13:10:00,30.12,30.25,30.09,30.23,135600.0,18.4901,18.5699,18.4717,18.5576,135600.0
2012-01-25 13:20:00,30.23,30.25,30.19,30.2,64050.0,18.5576,18.5699,18.5331,18.5392,64050.0
2012-01-25 13:30:00,30.21,30.29,30.05,30.28,120600.0,18.5453,18.5944,18.4471,18.5883,120600.0
2012-01-25 13:40:00,30.27,30.31,30.23,30.27,65550.0,18.5822,18.6067,18.5576,18.5822,65550.0
2012-01-25 13:50:00,30.27,30.33,30.25,30.33,50100.0,18.5822,18.619,18.5699,18.619,50100.0
2012-01-25 14:00:00,30.32,30.32,30.22,30.26,91500.0,18.6129,18.6129,18.5515,18.576,91500.0
2012-01-25 14:10:00,30.26,30.29,30.23,30.28,90750.0,18.576,18.5944,18.5576,18.5883,90750.0
2012-01-25 14:20:00,30.29,30.3,30.16,30.18,79350.0,18.5944,18.6006,18.5146,18.5269,79350.0
2012-01-25 14:30:00,30.2,30.27,30.16,30.19,67500.0,18.5392,18.5822,18.5146,18.5331,67500.0
2012-01-25 14:40:00,30.19,30.25,30.15,30.23,56400.0,18.5331,18.5699,18.5085,18.5576,56400.0
2012-01-25 14:50:00,30.23,30.29,30.22,30.23,74400.0,18.5576,18.5944,18.5515,18.5576,74400.0
2012-01-25 15:00:00,30.23,30.29,30.19,30.24,118050.0,18.5576,18.5944,18.5331,18.5638,118050.0
2012-01-25 15:10:00,30.23,30.31,30.23,30.3,80700.0,18.5576,18.6067,18.5576,18.6006,80700.0
2012-01-25 15:20:00,30.3,30.4,30.28,30.39,142650.0,18.6006,18.662,18.5883,18.6558,142650.0
2012-01-25 15:30:00,30.39,30.45,30.37,30.38,155550.0,18.6558,18.6927,18.6436,18.6497,155550.0
2012-01-25 15:40:00,30.37,30.45,30.37,30.41,202350.0,18.6436,18.6927,18.6436,18.6681,202350.0
2012-01-25 15:50:00,30.41,30.41,30.34,30.37,242100.0,18.6681,18.6681,18.6251,18.6436,242100.0
2012-01-26 09:30:00,30.79,30.79,30.37,30.67,336750.0,18.9014,18.9014,18.6436,18.8277,336750.0
2012-01-26 09:40:00,30.67,30.71,30.61,30.67,278250.0,18.8277,18.8523,18.7909,18.8277,278250.0
2012-01-26 09:50:00,30.69,30.72,30.63,30.71,209550.0,18.84,18.8584,18.8032,18.8523,209550.0
2012-01-26 10:00:00,30.7,30.75,30.61,30.61,279450.0,18.8461,18.8768,18.7909,18.7909,279450.0
2012-01-26 10:10:00,30.61,30.61,30.44,30.47,180000.0,18.7909,18.7909,18.6865,18.7049,180000.0
2012-01-26 10:20:00,30.47,30.47,30.3,30.31,157950.0,18.7049,18.7049,18.6006,18.6067,157950.0
2012-01-26 10:30:00,30.31,30.33,30.2,30.25,129300.0,18.6067,18.619,18.5392,18.5699,129300.0
2012-01-26 10:40:00,30.25,30.25,30.09,30.1,158850.0,18.5699,18.5699,18.4717,18.4778,158850.0
2012-01-26 10:50:00,30.1,30.16,29.99,30.01,243300.0,18.4778,18.5146,18.4103,18.4226,243300.0
2012-01-26 11:00:00,30.01,30.22,30.01,30.17,97050.0,18.4226,18.5515,18.4226,18.5208,97050.0
2012-01-26 11:10:00,30.18,30.31,30.18,30.27,44250.0,18.5269,18.6067,18.5269,18.5822,44250.0
2012-01-26 11:20:00,30.28,30.29,30.23,30.28,32400.0,18.5883,18.5944,18.5576,18.5883,32400.0
2012-01-26 11:30:00,30.27,30.32,30.21,30.21,51900.0,18.5822,18.6129,18.5453,18.5453,51900.0
2012-01-26 11:40:00,30.21,30.23,30.05,30.13,62400.0,18.5453,18.5576,18.4471,18.4962,62400.0
2012-01-26 11:50:00,30.13,30.17,30.09,30.1,52650.0,18.4962,18.5208,18.4717,18.4778,52650.0
2012-01-26 12:00:00,30.1,30.15,30.09,30.11,55050.0,18.4778,18.5085,18.4717,18.4839,55050.0
2012-01-26 12:10:00,30.11,30.15,30.01,30.09,73350.0,18.4839,18.5085,18.4226,18.4717,73350.0
2012-01-26 12:20:00,30.09,30.15,30.07,30.13,47250.0,18.4717,18.5085,18.4594,18.4962,47250.0
2012-01-26 12:30:00,30.13,30.14,30.07,30.07,52950.0,18.4962,18.5024,18.4594,18.4594,52950.0
2012-01-26 12:40:00,30.07,30.09,30.07,30.07,22050.0,18.4594,18.4717,18.4594,18.4594,22050.0
2012-01-26 12:50:00,30.07,30.15,30.06,30.14,30450.0,18.4594,18.5085,18.4533,18.5024,30450.0
2012-01-26 13:00:00,30.14,30.16,30.13,30.13,28500.0,18.5024,18.5146,18.4962,18.4962,28500.0
2012-01-26 13:10:00,30.12,30.18,30.09,30.11,68550.0,18.4901,18.5269,18.4717,18.4839,68550.0
2012-01-26 13:20:00,30.09,30.14,30.04,30.05,49800.0,18.4717,18.5024,18.441,18.4471,49800.0
2012-01-26 13:30:00,30.04,30.1,29.96,29.97,78900.0,18.441,18.4778,18.3919,18.398,78900.0
2012-01-26 13:40:00,29.98,29.99,29.93,29.99,112350.0,18.4041,18.4103,18.3734,18.4103,112350.0
2012-01-26 13:50:00,29.99,30.07,29.98,30.03,39150.0,18.4103,18.4594,18.4041,18.4348,39150.0
2012-01-26 14:00:00,30.02,30.02,29.97,30.01,31650.0,18.4287,18.4287,18.398,18.4226,31650.0
2012-01-26 14:10:00,30.01,30.02,29.91,29.94,57150.0,18.4226,18.4287,18.3612,18.3796,57150.0
2012-01-26 14:20:00,29.94,29.95,29.87,29.89,83850.0,18.3796,18.3857,18.3366,18.3489,83850.0
2012-01-26 14:30:00,29.89,29.95,29.86,29.86,61650.0,18.3489,18.3857,18.3305,18.3305,61650.0
2012-01-26 14:40:00,29.87,29.87,29.79,29.81,228750.0,18.3366,18.3366,18.2875,18.2998,228750.0
2012-01-26 14:50:00,29.82,29.83,29.77,29.79,78600.0,18.3059,18.3121,18.2752,18.2875,78600.0
2012-01-26 15:00:00,29.79,29.82,29.74,29.81,89550.0,18.2875,18.3059,18.2568,18.2998,89550.0
2012-01-26 15:10:00,29.81,29.85,29.79,29.8,70650.0,18.2998,18.3243,18.2875,18.2936,70650.0
2012-01-26 15:20:00,29.81,29.81,29.63,29.64,190050.0,18.2998,18.2998,18.1893,18.1954,190050.0
2012-01-26 15:30:00,29.65,29.72,29.65,29.69,134700.0,18.2016,18.2445,18.2016,18.2261,134700.0
2012-01-26 15:40:00,29.69,29.75,29.69,29.71,190800.0,18.2261,18.263,18.2261,18.2384,190800.0
2012-01-26 15:50:00,29.71,29.72,29.66,29.69,539100.0,18.2384,18.2445,18.2077,18.2261,539100.0
2012-01-27 09:30:00,29.55,29.85,29.53,29.54,185700.0,18.1402,18.3243,18.1279,18.134,185700.0
2012-01-27 09:40:00,29.55,29.67,29.43,29.67,243150.0,18.1402,18.2138,18.0665,18.2138,243150.0
2012-01-27 09:50:00,29.67,29.87,29.63,29.78,106950.0,18.2138,18.3366,18.1893,18.2814,106950.0
2012-01-27 10:00:00,29.79,29.83,29.7,29.71,79500.0,18.2875,18.3121,18.2323,18.2384,79500.0
2012-01-27 10:10:00,29.71,29.81,29.64,29.76,84750.0,18.2384,18.2998,18.1954,18.2691,84750.0
2012-01-27 10:20:00,29.76,29.81,29.7,29.79,56850.0,18.2691,18.2998,18.2323,18.2875,56850.0
2012-01-27 10:30:00,29.79,29.85,29.73,29.73,53550.0,18.2875,18.3243,18.2507,18.2507,53550.0
2012-01-27 10:40:00,29.73,29.75,29.69,29.74,41400.0,18.2507,18.263,18.2261,18.2568,41400.0
2012-01-27 10:50:00,29.74,29.78,29.71,29.77,40500.0,18.2568,18.2814,18.2384,18.2752,40500.0
2012-01-27 11:00:00,29.78,29.81,29.73,29.78,72750.0,18.2814,18.2998,18.2507,18.2814,72750.0
2012-01-27 11:10:00,29.79,29.83,29.75,29.8,46650.0,18.2875,18.3121,18.263,18.2936,46650.0
2012-01-27 11:20:00,29.8,29.86,29.75,29.79,54150.0,18.2936,18.3305,18.263,18.2875,54150.0
2012-01-27 11:30:00,29.79,29.79,29.68,29.71,43500.0,18.2875,18.2875,18.22,18.2384,43500.0
2012-01-27 11:40:00,29.71,29.73,29.65,29.71,32100.0,18.2384,18.2507,18.2016,18.2384,32100.0
2012-01-27 11:50:00,29.72,29.78,29.71,29.73,59850.0,18.2445,18.2814,18.2384,18.2507,59850.0
2012-01-27 12:00:00,29.73,29.77,29.65,29.7,54300.0,18.2507,18.2752,18.2016,18.2323,54300.0
2012-01-27 12:10:00,29.7,29.8,29.69,29.8,106650.0,18.2323,18.2936,18.2261,18.2936,106650.0
2012-01-27 12:20:00,29.79,29.83,29.75,29.8,60450.0,18.2875,18.3121,18.263,18.2936,60450.0
2012-01-27 12:30:00,29.79,29.87,29.79,29.83,80250.0,18.2875,18.3366,18.2875,18.3121,80250.0
2012-01-27 12:40:00,29.83,29.88,29.8,29.83,51300.0,18.3121,18.3428,18.2936,18.3121,51300.0
2012-01-27 12:50:00,29.83,29.84,29.77,29.79,82650.0,18.3121,18.3182,18.2752,18.2875,82650.0
2012-01-27 13:00:00,29.79,29.89,29.77,29.89,39600.0,18.2875,18.3489,18.2752,18.3489,39600.0
2012-01-27 13:10:00,29.87,29.95,29.86,29.93,57750.0,18.3366,18.3857,18.3305,18.3734,57750.0
2012-01-27 13:20:00,29.93,29.93,29.8,29.83,200550.0,18.3734,18.3734,18.2936,18.3121,200550.0
2012-01-27 13:30:00,29.83,29.85,29.79,29.84,129300.0,18.3121,18.3243,18.2875,18.3182,129300.0
2012-01-27 13:40:00,29.84,29.85,29.82,29.83,60600.0,18.3182,18.3243,18.3059,18.3121,60600.0
2012-01-27 13:50:00,29.83,29.84,29.81,29.83,60750.0,18.3121,18.3182,18.2998,18.3121,60750.0
2012-01-27 14:00:00,29.84,29.85,29.82,29.83,174450.0,18.3182,18.3243,18.3059,18.3121,174450.0
2012-01-27 14:10:00,29.83,29.84,29.82,29.82,84150.0,18.3121,18.3182,18.3059,18.3059,84150.0
2012-01-27 14:20:00,29.82,29.84,29.8,29.83,71550.0,18.3059,18.3182,18.2936,18.3121,71550.0
2012-01-27 14:30:00,29.82,29.85,29.82,29.84,87150.0,18.3059,18.3243,18.3059,18.3182,87150.0
2012-01-27 14:40:00,29.83,29.85,29.81,29.83,74700.0,18.3121,18.3243,18.2998,18.3121,74700.0
2012-01-27 14:50:00,29.83,29.85,29.82,29.83,84600.0,18.3121,18.3243,18.3059,18.3121,84600.0
2012-01-27 15:00:00,29.83,29.85,29.8,29.83,124050.0,18.3121,18.3243,18.2936,18.3121,124050.0
2012-01-27 15:10:00,29.83,29.85,29.83,29.83,151200.0,18.3121,18.3243,18.3121,18.3121,151200.0
2012-01-27 15:20:00,29.84,29.87,29.81,29.84,174600.0,18.3182,18.3366,18.2998,18.3182,174600.0
2012-01-27 15:30:00,29.84,29.89,29.84,29.86,99000.0,18.3182,18.3489,18.3182,18.3305,99000.0
2012-01-27 15:40:00,29.87,29.87,29.82,29.84,174750.0,18.3366,18.3366,18.3059,18.3182,174750.0
2012-01-27 15:50:00,29.83,29.83,29.73,29.73,472950.0,18.3121,18.3121,18.2507,18.2507,472950.0
2012-01-30 09:30:00,29.41,29.45,29.24,29.33,97800.0,18.0542,18.0788,17.9499,18.0051,97800.0
2012-01-30 09:40:00,29.33,29.55,29.33,29.48,154200.0,18.0051,18.1402,18.0051,18.0972,154200.0
2012-01-30 09:50:00,29.47,29.55,29.42,29.53,208050.0,18.0911,18.1402,18.0604,18.1279,208050.0
2012-01-30 10:00:00,29.52,29.53,29.41,29.51,275250.0,18.1218,18.1279,18.0542,18.1156,275250.0
2012-01-30 10:10:00,29.51,29.53,29.47,29.5,244500.0,18.1156,18.1279,18.0911,18.1095,244500.0
2012-01-30 10:20:00,29.5,29.52,29.46,29.49,180000.0,18.1095,18.1218,18.0849,18.1033,180000.0
2012-01-30 10:30:00,29.49,29.59,29.49,29.51,103800.0,18.1033,18.1647,18.1033,18.1156,103800.0
2012-01-30 10:40:00,29.51,29.65,29.49,29.63,87450.0,18.1156,18.2016,18.1033,18.1893,87450.0
2012-01-30 10:50:00,29.63,29.64,29.59,29.63,57300.0,18.1893,18.1954,18.1647,18.1893,57300.0
2012-01-30 11:00:00,29.63,29.73,29.62,29.63,53250.0,18.1893,18.2507,18.1831,18.1893,53250.0
2012-01-30 11:10:00,29.63,29.65,29.52,29.65,124050.0,18.1893,18.2016,18.1218,18.2016,124050.0
2012-01-30 11:20:00,29.65,29.65,29.57,29.61,112650.0,18.2016,18.2016,18.1525,18.177,112650.0
2012-01-30 11:30:00,29.6,29.63,29.58,29.59,160950.0,18.1709,18.1893,18.1586,18.1647,160950.0
2012-01-30 11:40:00,29.59,29.6,29.53,29.55,423600.0,18.1647,18.1709,18.1279,18.1402,423600.0
2012-01-30 11:50:00,29.55,29.55,29.47,29.48,249450.0,18.1402,18.1402,18.0911,18.0972,249450.0
2012-01-30 12:00:00,29.47,29.49,29.41,29.44,537900.0,18.0911,18.1033,18.0542,18.0726,537900.0
2012-01-30 12:10:00,29.45,29.45,29.35,29.37,299850.0,18.0788,18.0788,18.0174,18.0297,299850.0
2012-01-30 12:20:00,29.37,29.49,29.33,29.49,410850.0,18.0297,18.1033,18.0051,18.1033,410850.0
2012-01-30 12:30:00,29.49,29.53,29.42,29.45,282450.0,18.1033,18.1279,18.0604,18.0788,282450.0
2012-01-30 12:40:00,29.45,29.49,29.45,29.48,110250.0,18.0788,18.1033,18.0788,18.0972,110250.0
2012-01-30 12:50:00,29.48,29.49,29.45,29.47,91200.0,18.0972,18.1033,18.0788,18.0911,91200.0
2012-01-30 13:00:00,29.47,29.48,29.45,29.45,35550.0,18.0911,18.0972,18.0788,18.0788,35550.0
2012-01-30 13:10:00,29.45,29.49,29.44,29.46,68700.0,18.0788,18.1033,18.0726,18.0849,68700.0
2012-01-30 13:20:00,29.47,29.49,29.45,29.48,328650.0,18.0911,18.1033,18.0788,18.0972,328650.0
2012-01-30 13:30:00,29.48,29.49,29.44,29.48,219450.0,18.0972,18.1033,18.0726,18.0972,219450.0
2012-01-30 13:40:00,29.49,29.51,29.45,29.48,460500.0,18.1033,18.1156,18.0788,18.0972,460500.0
2012-01-30 13:50:00,29.48,29.49,29.46,29.47,355350.0,18.0972,18.1033,18.0849,18.0911,355350.0
2012-01-30 14:00:00,29.48,29.57,29.45,29.57,246000.0,18.0972,18.1525,18.0788,18.1525,246000.0
2012-01-30 14:10:00,29.56,29.64,29.55,29.58,155700.0,18.1463,18.1954,18.1402,18.1586,155700.0
2012-01-30 14:20:00,29.58,29.61,29.55,29.59,183450.0,18.1586,18.177,18.1402,18.1647,183450.0
2012-01-30 14:30:00,29.59,29.59,29.51,29.52,201600.0,18.1647,18.1647,18.1156,18.1218,201600.0
2012-01-30 14:40:00,29.52,29.53,29.46,29.49,251700.0,18.1218,18.1279,18.0849,18.1033,251700.0
2012-01-30 14:50:00,29.49,29.56,29.49,29.52,538800.0,18.1033,18.1463,18.1033,18.1218,538800.0
2012-01-30 15:00:00,29.51,29.53,29.44,29.49,126000.0,18.1156,18.1279,18.0726,18.1033,126000.0
2012-01-30 15:10:00,29.49,29.51,29.46,29.47,392850.0,18.1033,18.1156,18.0849,18.0911,392850.0
2012-01-30 15:20:00,29.47,29.51,29.46,29.49,389250.0,18.0911,18.1156,18.0849,18.1033,389250.0
2012-01-30 15:30:00,29.49,29.5,29.43,29.48,442350.0,18.1033,18.1095,18.0665,18.0972,442350.0
2012-01-30 15:40:00,29.49,29.5,29.45,29.49,502950.0,18.1033,18.1095,18.0788,18.1033,502950.0
2012-01-30 15:50:00,29.5,29.52,29.39,29.44,549450.0,18.1095,18.1218,18.042,18.0726,549450.0
2012-01-31 09:30:00,30.67,31.09,30.27,31.0,1490100.0,18.8277,19.0856,18.5822,19.0303,1490100.0
2012-01-31 09:40:00,30.99,31.02,30.39,30.67,1898250.0,19.0242,19.0426,18.6558,18.8277,1898250.0
2012-01-31 09:50:00,30.67,30.79,30.57,30.68,887400.0,18.8277,18.9014,18.7663,18.8339,887400.0
2012-01-31 10:00:00,30.67,30.71,30.19,30.44,951750.0,18.8277,18.8523,18.5331,18.6865,951750.0
2012-01-31 10:10:00,30.45,30.59,30.37,30.38,318600.0,18.6927,18.7786,18.6436,18.6497,318600.0
2012-01-31 10:20:00,30.39,30.51,30.29,30.36,259350.0,18.6558,18.7295,18.5944,18.6374,259350.0
2012-01-31 10:30:00,30.36,30.54,30.35,30.41,503700.0,18.6374,18.7479,18.6313,18.6681,503700.0
2012-01-31 10:40:00,30.41,30.45,30.27,30.39,345450.0,18.6681,18.6927,18.5822,18.6558,345450.0
2012-01-31 10:50:00,30.37,30.39,30.09,30.39,280650.0,18.6436,18.6558,18.4717,18.6558,280650.0
2012-01-31 11:00:00,30.39,30.46,30.26,30.33,384600.0,18.6558,18.6988,18.576,18.619,384600.0
2012-01-31 11:10:00,30.33,30.39,30.29,30.35,168000.0,18.619,18.6558,18.5944,18.6313,168000.0
2012-01-31 11:20:00,30.33,30.41,30.28,30.36,237750.0,18.619,18.6681,18.5883,18.6374,237750.0
2012-01-31 11:30:00,30.37,30.37,30.32,30.34,256350.0,18.6436,18.6436,18.6129,18.6251,256350.0
2012-01-31 11:40:00,30.33,30.35,30.14,30.22,147600.0,18.619,18.6313,18.5024,18.5515,147600.0
2012-01-31 11:50:00,30.23,30.34,30.23,30.33,67800.0,18.5576,18.6251,18.5576,18.619,67800.0
2012-01-31 12:00:00,30.33,30.35,30.31,30.33,98250.0,18.619,18.6313,18.6067,18.619,98250.0
2012-01-31 12:10:00,30.33,30.34,30.15,30.15,204450.0,18.619,18.6251,18.5085,18.5085,204450.0
2012-01-31 12:20:00,30.16,30.16,29.62,29.9,839400.0,18.5146,18.5146,18.1831,18.355,839400.0
2012-01-31 12:30:00,29.9,30.02,29.8,29.83,428850.0,18.355,18.4287,18.2936,18.3121,428850.0
2012-01-31 12:40:00,29.82,29.9,29.33,29.45,474600.0,18.3059,18.355,18.0051,18.0788,474600.0
2012-01-31 12:50:00,29.45,29.61,29.37,29.41,233100.0,18.0788,18.177,18.0297,18.0542,233100.0
2012-01-31 13:00:00,29.41,29.61,29.41,29.5,233550.0,18.0542,18.177,18.0542,18.1095,233550.0
2012-01-31 13:10:00,29.5,29.53,29.23,29.27,269100.0,18.1095,18.1279,17.9437,17.9683,269100.0
2012-01-31 13:20:00,29.26,29.47,29.25,29.32,271950.0,17.9621,18.0911,17.956,17.999,271950.0
2012-01-31 13:30:00,29.33,29.38,29.17,29.31,239100.0,18.0051,18.0358,17.9069,17.9928,239100.0
2012-01-31 13:40:00,29.31,29.48,29.27,29.41,119250.0,17.9928,18.0972,17.9683,18.0542,119250.0
2012-01-31 13:50:00,29.4,29.54,29.35,29.53,173700.0,18.0481,18.134,18.0174,18.1279,173700.0
2012-01-31 14:00:00,29.53,29.54,29.43,29.49,111000.0,18.1279,18.134,18.0665,18.1033,111000.0
2012-01-31 14:10:00,29.49,29.6,29.49,29.57,137400.0,18.1033,18.1709,18.1033,18.1525,137400.0
2012-01-31 14:20:00,29.57,29.64,29.53,29.54,117600.0,18.1525,18.1954,18.1279,18.134,117600.0
2012-01-31 14:30:00,29.55,29.68,29.55,29.68,107400.0,18.1402,18.22,18.1402,18.22,107400.0
2012-01-31 14:40:00,29.67,29.69,29.61,29.66,69600.0,18.2138,18.2261,18.177,18.2077,69600.0
2012-01-31 14:50:00,29.65,29.72,29.65,29.67,136200.0,18.2016,18.2445,18.2016,18.2138,136200.0
2012-01-31 15:00:00,29.67,29.71,29.6,29.71,79200.0,18.2138,18.2384,18.1709,18.2384,79200.0
2012-01-31 15:10:00,29.71,29.74,29.63,29.67,183300.0,18.2384,18.2568,18.1893,18.2138,183300.0
2012-01-31 15:20:00,29.68,29.75,29.65,29.71,177600.0,18.22,18.263,18.2016,18.2384,177600.0
2012-01-31 15:30:00,29.71,29.71,29.52,29.55,204750.0,18.2384,18.2384,18.1218,18.1402,204750.0
2012-01-31 15:40:00,29.55,29.75,29.45,29.49,433500.0,18.1402,18.263,18.0788,18.1033,433500.0
2012-01-31 15:50:00,29.49,29.55,29.41,29.46,1054200.0,18.1033,18.1402,18.0542,18.0849,1054200.0
2012-02-01 09:30:00,30.12,30.12,29.71,29.89,362100.0,18.4901,18.4901,18.2384,18.3489,362100.0
2012-02-01 09:40:00,29.89,29.93,29.78,29.87,152250.0,18.3489,18.3734,18.2814,18.3366,152250.0
2012-02-01 09:50:00,29.86,29.87,29.57,29.71,244050.0,18.3305,18.3366,18.1525,18.2384,244050.0
2012-02-01 10:00:00,29.71,29.86,29.63,29.85,389700.0,18.2384,18.3305,18.1893,18.3243,389700.0
2012-02-01 10:10:00,29.87,29.88,29.52,29.52,274350.0,18.3366,18.3428,18.1218,18.1218,274350.0
2012-02-01 10:20:00,29.52,29.72,29.49,29.67,184350.0,18.1218,18.2445,18.1033,18.2138,184350.0
2012-02-01 10:30:00,29.67,29.69,29.6,29.63,80250.0,18.2138,18.2261,18.1709,18.1893,80250.0
2012-02-01 10:40:00,29.63,29.63,29.45,29.52,286950.0,18.1893,18.1893,18.0788,18.1218,286950.0
2012-02-01 10:50:00,29.53,29.68,29.53,29.68,106200.0,18.1279,18.22,18.1279,18.22,106200.0
2012-02-01 11:00:00,29.68,29.69,29.62,29.63,158850.0,18.22,18.2261,18.1831,18.1893,158850.0
2012-02-01 11:10:00,29.63,29.65,29.55,29.56,115350.0,18.1893,18.2016,18.1402,18.1463,115350.0
2012-02-01 11:20:00,29.56,29.58,29.49,29.58,110100.0,18.1463,18.1586,18.1033,18.1586,110100.0
2012-02-01 11:30:00,29.57,29.69,29.57,29.61,138300.0,18.1525,18.2261,18.1525,18.177,138300.0
2012-02-01 11:40:00,29.61,29.66,29.55,29.61,81150.0,18.177,18.2077,18.1402,18.177,81150.0
2012-02-01 11:50:00,29.61,29.64,29.55,29.62,80400.0,18.177,18.1954,18.1402,18.1831,80400.0
2012-02-01 12:00:00,29.61,29.62,29.56,29.62,84150.0,18.177,18.1831,18.1463,18.1831,84150.0
2012-02-01 12:10:00,29.62,29.68,29.6,29.61,101400.0,18.1831,18.22,18.1709,18.177,101400.0
2012-02-01 12:20:00,29.61,29.69,29.61,29.67,74700.0,18.177,18.2261,18.177,18.2138,74700.0
2012-02-01 12:30:00,29.67,29.68,29.62,29.62,62250.0,18.2138,18.22,18.1831,18.1831,62250.0
2012-02-01 12:40:00,29.61,29.62,29.53,29.55,134400.0,18.177,18.1831,18.1279,18.1402,134400.0
2012-02-01 12:50:00,29.55,29.59,29.45,29.47,139200.0,18.1402,18.1647,18.0788,18.0911,139200.0
2012-02-01 13:00:00,29.47,29.53,29.47,29.51,109950.0,18.0911,18.1279,18.0911,18.1156,109950.0
2012-02-01 13:10:00,29.51,29.51,29.37,29.38,269550.0,18.1156,18.1156,18.0297,18.0358,269550.0
2012-02-01 13:20:00,29.39,29.41,29.34,29.38,405450.0,18.042,18.0542,18.0113,18.0358,405450.0
2012-02-01 13:30:00,29.38,29.44,29.34,29.39,348150.0,18.0358,18.0726,18.0113,18.042,348150.0
2012-02-01 13:40:00,29.39,29.42,29.35,29.42,136200.0,18.042,18.0604,18.0174,18.0604,136200.0
2012-02-01 13:50:00,29.42,29.43,29.35,29.37,109200.0,18.0604,18.0665,18.0174,18.0297,109200.0
2012-02-01 14:00:00,29.38,29.39,29.22,29.25,224550.0,18.0358,18.042,17.9376,17.956,224550.0
2012-02-01 14:10:00,29.25,29.33,29.25,29.31,124800.0,17.956,18.0051,17.956,17.9928,124800.0
2012-02-01 14:20:00,29.31,29.38,29.29,29.38,96450.0,17.9928,18.0358,17.9806,18.0358,96450.0
2012-02-01 14:30:00,29.38,29.39,29.28,29.29,159300.0,18.0358,18.042,17.9744,17.9806,159300.0
2012-02-01 14:40:00,29.3,29.37,29.29,29.33,203250.0,17.9867,18.0297,17.9806,18.0051,203250.0
2012-02-01 14:50:00,29.33,29.4,29.31,29.36,154950.0,18.0051,18.0481,17.9928,18.0235,154950.0
2012-02-01 15:00:00,29.36,29.42,29.35,29.42,152100.0,18.0235,18.0604,18.0174,18.0604,152100.0
2012-02-01 15:10:00,29.41,29.44,29.36,29.37,175050.0,18.0542,18.0726,18.0235,18.0297,175050.0
2012-02-01 15:20:00,29.37,29.38,29.34,29.37,163650.0,18.0297,18.0358,18.0113,18.0297,163650.0
2012-02-01 15:30:00,29.37,29.45,29.37,29.42,220800.0,18.0297,18.0788,18.0297,18.0604,220800.0
2012-02-01 15:40:00,29.42,29.45,29.4,29.43,207900.0,18.0604,18.0788,18.0481,18.0665,207900.0
2012-02-01 15:50:00,29.43,29.46,29.34,29.41,461700.0,18.0665,18.0849,18.0113,18.0542,461700.0
2012-02-02 09:30:00,29.3,29.47,29.18,29.28,234450.0,17.9867,18.0911,17.913,17.9744,234450.0
2012-02-02 09:40:00,29.29,29.29,29.06,29.11,191400.0,17.9806,17.9806,17.8394,17.8701,191400.0
2012-02-02 09:50:00,29.12,29.12,28.96,28.99,214500.0,17.8762,17.8762,17.778,17.7964,214500.0
2012-02-02 10:00:00,28.99,29.09,28.97,29.04,377700.0,17.7964,17.8578,17.7841,17.8271,377700.0
2012-02-02 10:10:00,29.05,29.05,28.85,28.88,352050.0,17.8332,17.8332,17.7105,17.7289,352050.0
2012-02-02 10:20:00,28.87,28.95,28.81,28.91,223800.0,17.7227,17.7718,17.6859,17.7473,223800.0
2012-02-02 10:30:00,28.92,28.95,28.79,28.81,260700.0,17.7534,17.7718,17.6736,17.6859,260700.0
2012-02-02 10:40:00,28.81,28.86,28.71,28.79,277200.0,17.6859,17.7166,17.6245,17.6736,277200.0
2012-02-02 10:50:00,28.79,28.86,28.75,28.85,263700.0,17.6736,17.7166,17.6491,17.7105,263700.0
2012-02-02 11:00:00,28.86,28.91,28.77,28.83,240450.0,17.7166,17.7473,17.6613,17.6982,240450.0
2012-02-02 11:10:00,28.83,28.85,28.74,28.77,174600.0,17.6982,17.7105,17.6429,17.6613,174600.0
2012-02-02 11:20:00,28.77,28.79,28.68,28.68,202050.0,17.6613,17.6736,17.6061,17.6061,202050.0
2012-02-02 11:30:00,28.69,28.71,28.56,28.59,251250.0,17.6122,17.6245,17.5324,17.5508,251250.0
2012-02-02 11:40:00,28.59,28.69,28.51,28.69,291750.0,17.5508,17.6122,17.5017,17.6122,291750.0
2012-02-02 11:50:00,28.69,28.75,28.66,28.7,150600.0,17.6122,17.6491,17.5938,17.6184,150600.0
2012-02-02 12:00:00,28.7,28.8,28.7,28.79,131250.0,17.6184,17.6798,17.6184,17.6736,131250.0
2012-02-02 12:10:00,28.77,28.79,28.74,28.76,80400.0,17.6613,17.6736,17.6429,17.6552,80400.0
2012-02-02 12:20:00,28.76,28.81,28.74,28.81,153750.0,17.6552,17.6859,17.6429,17.6859,153750.0
2012-02-02 12:30:00,28.81,28.82,28.73,28.76,105150.0,17.6859,17.692,17.6368,17.6552,105150.0
2012-02-02 12:40:00,28.75,28.81,28.74,28.78,80700.0,17.6491,17.6859,17.6429,17.6675,80700.0
2012-02-02 12:50:00,28.78,28.86,28.78,28.85,73800.0,17.6675,17.7166,17.6675,17.7105,73800.0
2012-02-02 13:00:00,28.85,28.87,28.81,28.86,85050.0,17.7105,17.7227,17.6859,17.7166,85050.0
2012-02-02 13:10:00,28.86,28.86,28.81,28.82,78750.0,17.7166,17.7166,17.6859,17.692,78750.0
2012-02-02 13:20:00,28.82,28.83,28.68,28.69,98400.0,17.692,17.6982,17.6061,17.6122,98400.0
2012-02-02 13:30:00,28.69,28.72,28.69,28.72,100200.0,17.6122,17.6307,17.6122,17.6307,100200.0
2012-02-02 13:40:00,28.72,28.74,28.68,28.71,165600.0,17.6307,17.6429,17.6061,17.6245,165600.0
2012-02-02 13:50:00,28.71,28.72,28.67,28.67,90150.0,17.6245,17.6307,17.6,17.6,90150.0
2012-02-02 14:00:00,28.67,28.71,28.65,28.71,111600.0,17.6,17.6245,17.5877,17.6245,111600.0
2012-02-02 14:10:00,28.71,28.72,28.71,28.72,46200.0,17.6245,17.6307,17.6245,17.6307,46200.0
2012-02-02 14:20:00,28.72,28.73,28.69,28.69,74400.0,17.6307,17.6368,17.6122,17.6122,74400.0
2012-02-02 14:30:00,28.69,28.71,28.67,28.68,90600.0,17.6122,17.6245,17.6,17.6061,90600.0
2012-02-02 14:40:00,28.67,28.72,28.65,28.7,83850.0,17.6,17.6307,17.5877,17.6184,83850.0
2012-02-02 14:50:00,28.7,28.82,28.7,28.78,182400.0,17.6184,17.692,17.6184,17.6675,182400.0
2012-02-02 15:00:00,28.79,28.81,28.76,28.79,93150.0,17.6736,17.6859,17.6552,17.6736,93150.0
2012-02-02 15:10:00,28.79,28.81,28.77,28.77,95700.0,17.6736,17.6859,17.6613,17.6613,95700.0
2012-02-02 15:20:00,28.77,28.8,28.73,28.8,167400.0,17.6613,17.6798,17.6368,17.6798,167400.0
2012-02-02 15:30:00,28.8,28.87,28.79,28.85,174900.0,17.6798,17.7227,17.6736,17.7105,174900.0
2012-02-02 15:40:00,28.86,28.86,28.83,28.84,170400.0,17.7166,17.7166,17.6982,17.7043,170400.0
2012-02-02 15:50:00,28.83,28.88,28.82,28.82,506550.0,17.6982,17.7289,17.692,17.692,506550.0
2012-02-03 09:30:00,29.2,29.4,29.15,29.39,389850.0,17.9253,18.0481,17.8946,18.042,389850.0
2012-02-03 09:40:00,29.39,29.5,29.26,29.49,360000.0,18.042,18.1095,17.9621,18.1033,360000.0
2012-02-03 09:50:00,29.49,29.6,29.43,29.59,289200.0,18.1033,18.1709,18.0665,18.1647,289200.0
2012-02-03 10:00:00,29.6,29.65,29.45,29.61,423900.0,18.1709,18.2016,18.0788,18.177,423900.0
2012-02-03 10:10:00,29.61,29.65,29.54,29.59,437700.0,18.177,18.2016,18.134,18.1647,437700.0
2012-02-03 10:20:00,29.57,29.63,29.53,29.57,125250.0,18.1525,18.1893,18.1279,18.1525,125250.0
2012-02-03 10:30:00,29.58,29.64,29.58,29.61,150150.0,18.1586,18.1954,18.1586,18.177,150150.0
2012-02-03 10:40:00,29.6,29.63,29.55,29.61,132450.0,18.1709,18.1893,18.1402,18.177,132450.0
2012-02-03 10:50:00,29.6,29.61,29.55,29.55,146100.0,18.1709,18.177,18.1402,18.1402,146100.0
2012-02-03 11:00:00,29.55,29.55,29.41,29.46,247950.0,18.1402,18.1402,18.0542,18.0849,247950.0
2012-02-03 11:10:00,29.47,29.51,29.45,29.49,57000.0,18.0911,18.1156,18.0788,18.1033,57000.0
2012-02-03 11:20:00,29.49,29.5,29.41,29.44,73050.0,18.1033,18.1095,18.0542,18.0726,73050.0
2012-02-03 11:30:00,29.44,29.45,29.35,29.35,71100.0,18.0726,18.0788,18.0174,18.0174,71100.0
2012-02-03 11:40:00,29.36,29.37,29.29,29.35,117000.0,18.0235,18.0297,17.9806,18.0174,117000.0
2012-02-03 11:50:00,29.35,29.42,29.31,29.31,93900.0,18.0174,18.0604,17.9928,17.9928,93900.0
2012-02-03 12:00:00,29.31,29.34,29.3,29.31,128250.0,17.9928,18.0113,17.9867,17.9928,128250.0
2012-02-03 12:10:00,29.31,29.35,29.27,29.34,67800.0,17.9928,18.0174,17.9683,18.0113,67800.0
2012-02-03 12:20:00,29.33,29.38,29.26,29.38,81900.0,18.0051,18.0358,17.9621,18.0358,81900.0
2012-02-03 12:30:00,29.37,29.37,29.29,29.33,112200.0,18.0297,18.0297,17.9806,18.0051,112200.0
2012-02-03 12:40:00,29.32,29.41,29.32,29.37,81150.0,17.999,18.0542,17.999,18.0297,81150.0
2012-02-03 12:50:00,29.37,29.46,29.37,29.46,443250.0,18.0297,18.0849,18.0297,18.0849,443250.0
2012-02-03 13:00:00,29.46,29.49,29.39,29.41,117300.0,18.0849,18.1033,18.042,18.0542,117300.0
2012-02-03 13:10:00,29.41,29.5,29.39,29.42,908850.0,18.0542,18.1095,18.042,18.0604,908850.0
2012-02-03 13:20:00,29.42,29.43,29.38,29.41,62700.0,18.0604,18.0665,18.0358,18.0542,62700.0
2012-02-03 13:30:00,29.42,29.42,29.37,29.37,55800.0,18.0604,18.0604,18.0297,18.0297,55800.0
2012-02-03 13:40:00,29.37,29.38,29.3,29.3,143250.0,18.0297,18.0358,17.9867,17.9867,143250.0
2012-02-03 13:50:00,29.3,29.37,29.3,29.33,177150.0,17.9867,18.0297,17.9867,18.0051,177150.0
2012-02-03 14:00:00,29.34,29.36,29.33,29.34,68250.0,18.0113,18.0235,18.0051,18.0113,68250.0
2012-02-03 14:10:00,29.34,29.37,29.33,29.34,85050.0,18.0113,18.0297,18.0051,18.0113,85050.0
2012-02-03 14:20:00,29.35,29.35,29.3,29.31,190950.0,18.0174,18.0174,17.9867,17.9928,190950.0
2012-02-03 14:30:00,29.31,29.36,29.31,29.33,100350.0,17.9928,18.0235,17.9928,18.0051,100350.0
2012-02-03 14:40:00,29.33,29.43,29.32,29.43,88200.0,18.0051,18.0665,17.999,18.0665,88200.0
2012-02-03 14:50:00,29.43,29.45,29.41,29.45,78300.0,18.0665,18.0788,18.0542,18.0788,78300.0
2012-02-03 15:00:00,29.45,29.49,29.45,29.47,86400.0,18.0788,18.1033,18.0788,18.0911,86400.0
2012-02-03 15:10:00,29.47,29.47,29.43,29.44,843900.0,18.0911,18.0911,18.0665,18.0726,843900.0
2012-02-03 15:20:00,29.44,29.47,29.43,29.45,117750.0,18.0726,18.0911,18.0665,18.0788,117750.0
2012-02-03 15:30:00,29.45,29.47,29.42,29.42,121500.0,18.0788,18.0911,18.0604,18.0604,121500.0
2012-02-03 15:40:00,29.42,29.47,29.41,29.47,662550.0,18.0604,18.0911,18.0542,18.0911,662550.0
2012-02-03 15:50:00,29.47,29.53,29.47,29.5,537600.0,18.0911,18.1279,18.0911,18.1095,537600.0
2012-02-06 09:30:00,29.53,29.55,29.17,29.25,182700.0,18.1279,18.1402,17.9069,17.956,182700.0
2012-02-06 09:40:00,29.25,29.44,29.23,29.44,88500.0,17.956,18.0726,17.9437,18.0726,88500.0
2012-02-06 09:50:00,29.44,29.47,29.4,29.41,64800.0,18.0726,18.0911,18.0481,18.0542,64800.0
2012-02-06 10:00:00,29.42,29.45,29.39,29.39,114750.0,18.0604,18.0788,18.042,18.042,114750.0
2012-02-06 10:10:00,29.39,29.41,29.33,29.33,61800.0,18.042,18.0542,18.0051,18.0051,61800.0
2012-02-06 10:20:00,29.33,29.36,29.32,29.34,48450.0,18.0051,18.0235,17.999,18.0113,48450.0
2012-02-06 10:30:00,29.34,29.35,29.25,29.27,71250.0,18.0113,18.0174,17.956,17.9683,71250.0
2012-02-06 10:40:00,29.26,29.26,29.14,29.14,85650.0,17.9621,17.9621,17.8885,17.8885,85650.0
2012-02-06 10:50:00,29.15,29.2,29.13,29.19,71850.0,17.8946,17.9253,17.8823,17.9192,71850.0
2012-02-06 11:00:00,29.19,29.23,29.17,29.22,59700.0,17.9192,17.9437,17.9069,17.9376,59700.0
2012-02-06 11:10:00,29.22,29.26,29.21,29.23,37650.0,17.9376,17.9621,17.9315,17.9437,37650.0
2012-02-06 11:20:00,29.23,29.23,29.18,29.2,39900.0,17.9437,17.9437,17.913,17.9253,39900.0
2012-02-06 11:30:00,29.2,29.2,29.13,29.16,59550.0,17.9253,17.9253,17.8823,17.9008,59550.0
2012-02-06 11:40:00,29.15,29.19,29.15,29.18,85500.0,17.8946,17.9192,17.8946,17.913,85500.0
2012-02-06 11:50:00,29.19,29.19,29.14,29.18,33750.0,17.9192,17.9192,17.8885,17.913,33750.0
2012-02-06 12:00:00,29.19,29.2,29.15,29.15,55800.0,17.9192,17.9253,17.8946,17.8946,55800.0
2012-02-06 12:10:00,29.15,29.17,29.13,29.15,35400.0,17.8946,17.9069,17.8823,17.8946,35400.0
2012-02-06 12:20:00,29.15,29.15,29.1,29.11,86700.0,17.8946,17.8946,17.8639,17.8701,86700.0
2012-02-06 12:30:00,29.11,29.15,29.1,29.15,70950.0,17.8701,17.8946,17.8639,17.8946,70950.0
2012-02-06 12:40:00,29.15,29.16,29.12,29.14,64650.0,17.8946,17.9008,17.8762,17.8885,64650.0
2012-02-06 12:50:00,29.14,29.19,29.14,29.19,57000.0,17.8885,17.9192,17.8885,17.9192,57000.0
2012-02-06 13:00:00,29.19,29.22,29.19,29.21,37650.0,17.9192,17.9376,17.9192,17.9315,37650.0
2012-02-06 13:10:00,29.21,29.25,29.19,29.24,32100.0,17.9315,17.956,17.9192,17.9499,32100.0
2012-02-06 13:20:00,29.24,29.26,29.21,29.23,37050.0,17.9499,17.9621,17.9315,17.9437,37050.0
2012-02-06 13:30:00,29.23,29.28,29.23,29.24,33450.0,17.9437,17.9744,17.9437,17.9499,33450.0
2012-02-06 13:40:00,29.23,29.26,29.21,29.23,43650.0,17.9437,17.9621,17.9315,17.9437,43650.0
2012-02-06 13:50:00,29.22,29.23,29.19,29.19,47700.0,17.9376,17.9437,17.9192,17.9192,47700.0
2012-02-06 14:00:00,29.19,29.19,29.17,29.18,28500.0,17.9192,17.9192,17.9069,17.913,28500.0
2012-02-06 14:10:00,29.19,29.21,29.17,29.19,30900.0,17.9192,17.9315,17.9069,17.9192,30900.0
2012-02-06 14:20:00,29.19,29.21,29.17,29.19,32550.0,17.9192,17.9315,17.9069,17.9192,32550.0
2012-02-06 14:30:00,29.19,29.21,29.18,29.21,26550.0,17.9192,17.9315,17.913,17.9315,26550.0
2012-02-06 14:40:00,29.21,29.21,29.15,29.19,39150.0,17.9315,17.9315,17.8946,17.9192,39150.0
2012-02-06 14:50:00,29.19,29.2,29.15,29.15,41550.0,17.9192,17.9253,17.8946,17.8946,41550.0
2012-02-06 15:00:00,29.15,29.21,29.15,29.17,91650.0,17.8946,17.9315,17.8946,17.9069,91650.0
2012-02-06 15:10:00,29.17,29.21,29.17,29.21,128550.0,17.9069,17.9315,17.9069,17.9315,128550.0
2012-02-06 15:20:00,29.21,29.21,29.18,29.18,126150.0,17.9315,17.9315,17.913,17.913,126150.0
2012-02-06 15:30:00,29.18,29.21,29.17,29.18,111600.0,17.913,17.9315,17.9069,17.913,111600.0
2012-02-06 15:40:00,29.18,29.25,29.17,29.24,241050.0,17.913,17.956,17.9069,17.9499,241050.0
2012-02-06 15:50:00,29.24,29.25,29.17,29.2,478200.0,17.9499,17.956,17.9069,17.9253,478200.0
2012-02-07 09:30:00,29.09,29.25,29.0,29.08,98100.0,17.8578,17.956,17.8025,17.8517,98100.0
2012-02-07 09:40:00,29.09,29.21,29.06,29.11,107250.0,17.8578,17.9315,17.8394,17.8701,107250.0
2012-02-07 09:50:00,29.11,29.17,29.08,29.17,74100.0,17.8701,17.9069,17.8517,17.9069,74100.0
2012-02-07 10:00:00,29.17,29.17,28.99,29.03,111750.0,17.9069,17.9069,17.7964,17.821,111750.0
2012-02-07 10:10:00,29.03,29.12,29.0,29.12,53100.0,17.821,17.8762,17.8025,17.8762,53100.0
2012-02-07 10:20:00,29.11,29.17,29.09,29.13,54450.0,17.8701,17.9069,17.8578,17.8823,54450.0
2012-02-07 10:30:00,29.12,29.17,29.11,29.17,42300.0,17.8762,17.9069,17.8701,17.9069,42300.0
2012-02-07 10:40:00,29.17,29.21,29.17,29.19,82950.0,17.9069,17.9315,17.9069,17.9192,82950.0
2012-02-07 10:50:00,29.19,29.29,29.19,29.26,44550.0,17.9192,17.9806,17.9192,17.9621,44550.0
2012-02-07 11:00:00,29.25,29.27,29.21,29.21,61050.0,17.956,17.9683,17.9315,17.9315,61050.0
2012-02-07 11:10:00,29.21,29.23,29.17,29.18,150300.0,17.9315,17.9437,17.9069,17.913,150300.0
2012-02-07 11:20:00,29.18,29.22,29.16,29.22,125700.0,17.913,17.9376,17.9008,17.9376,125700.0
2012-02-07 11:30:00,29.23,29.23,29.17,29.2,169650.0,17.9437,17.9437,17.9069,17.9253,169650.0
2012-02-07 11:40:00,29.19,29.2,29.15,29.16,42000.0,17.9192,17.9253,17.8946,17.9008,42000.0
2012-02-07 11:50:00,29.16,29.17,29.13,29.17,52950.0,17.9008,17.9069,17.8823,17.9069,52950.0
2012-02-07 12:00:00,29.17,29.18,29.13,29.17,32550.0,17.9069,17.913,17.8823,17.9069,32550.0
2012-02-07 12:10:00,29.17,29.19,29.15,29.15,31800.0,17.9069,17.9192,17.8946,17.8946,31800.0
2012-02-07 12:20:00,29.16,29.18,29.13,29.15,37050.0,17.9008,17.913,17.8823,17.8946,37050.0
2012-02-07 12:30:00,29.15,29.18,29.15,29.18,36750.0,17.8946,17.913,17.8946,17.913,36750.0
2012-02-07 12:40:00,29.18,29.19,29.17,29.18,18000.0,17.913,17.9192,17.9069,17.913,18000.0
2012-02-07 12:50:00,29.18,29.2,29.16,29.18,67350.0,17.913,17.9253,17.9008,17.913,67350.0
2012-02-07 13:00:00,29.18,29.21,29.17,29.19,110550.0,17.913,17.9315,17.9069,17.9192,110550.0
2012-02-07 13:10:00,29.19,29.25,29.18,29.19,123000.0,17.9192,17.956,17.913,17.9192,123000.0
2012-02-07 13:20:00,29.2,29.24,29.17,29.19,196050.0,17.9253,17.9499,17.9069,17.9192,196050.0
2012-02-07 13:30:00,29.19,29.22,29.17,29.21,132750.0,17.9192,17.9376,17.9069,17.9315,132750.0
2012-02-07 13:40:00,29.2,29.23,29.17,29.22,234750.0,17.9253,17.9437,17.9069,17.9376,234750.0
2012-02-07 13:50:00,29.22,29.26,29.19,29.22,222600.0,17.9376,17.9621,17.9192,17.9376,222600.0
2012-02-07 14:00:00,29.22,29.24,29.19,29.23,139200.0,17.9376,17.9499,17.9192,17.9437,139200.0
2012-02-07 14:10:00,29.23,29.3,29.23,29.29,92250.0,17.9437,17.9867,17.9437,17.9806,92250.0
2012-02-07 14:20:00,29.29,29.3,29.27,29.28,147900.0,17.9806,17.9867,17.9683,17.9744,147900.0
2012-02-07 14:30:00,29.28,29.29,29.25,29.27,152700.0,17.9744,17.9806,17.956,17.9683,152700.0
2012-02-07 14:40:00,29.27,29.29,29.27,29.27,109950.0,17.9683,17.9806,17.9683,17.9683,109950.0
2012-02-07 14:50:00,29.27,29.27,29.21,29.21,148950.0,17.9683,17.9683,17.9315,17.9315,148950.0
2012-02-07 15:00:00,29.21,29.26,29.21,29.26,159300.0,17.9315,17.9621,17.9315,17.9621,159300.0
2012-02-07 15:10:00,29.26,29.3,29.22,29.27,218850.0,17.9621,17.9867,17.9376,17.9683,218850.0
2012-02-07 15:20:00,29.27,29.3,29.25,29.27,202500.0,17.9683,17.9867,17.956,17.9683,202500.0
2012-02-07 15:30:00,29.27,29.29,29.24,29.27,224850.0,17.9683,17.9806,17.9499,17.9683,224850.0
2012-02-07 15:40:00,29.26,29.31,29.23,29.25,188700.0,17.9621,17.9928,17.9437,17.956,188700.0
2012-02-07 15:50:00,29.25,29.27,29.21,29.25,409050.0,17.956,17.9683,17.9315,17.956,409050.0
2012-02-08 09:30:00,29.21,29.28,28.9,28.91,194700.0,17.9315,17.9744,17.7412,17.7473,194700.0
2012-02-08 09:40:00,28.91,29.11,28.91,29.11,270000.0,17.7473,17.8701,17.7473,17.8701,270000.0
2012-02-08 09:50:00,29.11,29.15,29.06,29.15,124800.0,17.8701,17.8946,17.8394,17.8946,124800.0
2012-02-08 10:00:00,29.14,29.17,29.11,29.13,90300.0,17.8885,17.9069,17.8701,17.8823,90300.0
2012-02-08 10:10:00,29.14,29.25,29.11,29.23,357450.0,17.8885,17.956,17.8701,17.9437,357450.0
2012-02-08 10:20:00,29.23,29.3,29.17,29.19,209550.0,17.9437,17.9867,17.9069,17.9192,209550.0
2012-02-08 10:30:00,29.19,29.25,29.17,29.19,130050.0,17.9192,17.956,17.9069,17.9192,130050.0
2012-02-08 10:40:00,29.19,29.21,29.15,29.19,59550.0,17.9192,17.9315,17.8946,17.9192,59550.0
2012-02-08 10:50:00,29.19,29.27,29.19,29.24,124200.0,17.9192,17.9683,17.9192,17.9499,124200.0
2012-02-08 11:00:00,29.23,29.25,29.08,29.12,117150.0,17.9437,17.956,17.8517,17.8762,117150.0
2012-02-08 11:10:00,29.13,29.13,29.08,29.09,60150.0,17.8823,17.8823,17.8517,17.8578,60150.0
2012-02-08 11:20:00,29.09,29.11,29.06,29.07,66600.0,17.8578,17.8701,17.8394,17.8455,66600.0
2012-02-08 11:30:00,29.06,29.19,29.05,29.18,106650.0,17.8394,17.9192,17.8332,17.913,106650.0
2012-02-08 11:40:00,29.18,29.18,29.11,29.15,53700.0,17.913,17.913,17.8701,17.8946,53700.0
2012-02-08 11:50:00,29.15,29.23,29.15,29.15,74250.0,17.8946,17.9437,17.8946,17.8946,74250.0
2012-02-08 12:00:00,29.15,29.17,29.13,29.14,47550.0,17.8946,17.9069,17.8823,17.8885,47550.0
2012-02-08 12:10:00,29.14,29.16,29.13,29.14,81900.0,17.8885,17.9008,17.8823,17.8885,81900.0
2012-02-08 12:20:00,29.14,29.15,29.11,29.14,46200.0,17.8885,17.8946,17.8701,17.8885,46200.0
2012-02-08 12:30:00,29.13,29.16,29.12,29.15,45450.0,17.8823,17.9008,17.8762,17.8946,45450.0
2012-02-08 12:40:00,29.15,29.16,29.13,29.13,21900.0,17.8946,17.9008,17.8823,17.8823,21900.0
2012-02-08 12:50:00,29.13,29.15,29.11,29.13,35550.0,17.8823,17.8946,17.8701,17.8823,35550.0
2012-02-08 13:00:00,29.13,29.15,29.11,29.13,22950.0,17.8823,17.8946,17.8701,17.8823,22950.0
2012-02-08 13:10:00,29.13,29.13,29.09,29.1,37650.0,17.8823,17.8823,17.8578,17.8639,37650.0
2012-02-08 13:20:00,29.1,29.12,29.07,29.12,55650.0,17.8639,17.8762,17.8455,17.8762,55650.0
2012-02-08 13:30:00,29.11,29.13,29.09,29.11,65700.0,17.8701,17.8823,17.8578,17.8701,65700.0
2012-02-08 13:40:00,29.12,29.12,29.08,29.11,27150.0,17.8762,17.8762,17.8517,17.8701,27150.0
2012-02-08 13:50:00,29.11,29.13,29.09,29.1,36750.0,17.8701,17.8823,17.8578,17.8639,36750.0
2012-02-08 14:00:00,29.1,29.1,29.06,29.09,61950.0,17.8639,17.8639,17.8394,17.8578,61950.0
2012-02-08 14:10:00,29.09,29.11,29.07,29.1,76050.0,17.8578,17.8701,17.8455,17.8639,76050.0
2012-02-08 14:20:00,29.09,29.17,29.09,29.13,103050.0,17.8578,17.9069,17.8578,17.8823,103050.0
2012-02-08 14:30:00,29.12,29.14,29.1,29.12,41550.0,17.8762,17.8885,17.8639,17.8762,41550.0
2012-02-08 14:40:00,29.11,29.19,29.11,29.17,94950.0,17.8701,17.9192,17.8701,17.9069,94950.0
2012-02-08 14:50:00,29.17,29.19,29.13,29.17,79800.0,17.9069,17.9192,17.8823,17.9069,79800.0
2012-02-08 15:00:00,29.16,29.17,29.15,29.15,93000.0,17.9008,17.9069,17.8946,17.8946,93000.0
2012-02-08 15:10:00,29.15,29.18,29.13,29.15,62850.0,17.8946,17.913,17.8823,17.8946,62850.0
2012-02-08 15:20:00,29.15,29.17,29.13,29.16,54600.0,17.8946,17.9069,17.8823,17.9008,54600.0
2012-02-08 15:30:00,29.17,29.17,29.1,29.11,122250.0,17.9069,17.9069,17.8639,17.8701,122250.0
2012-02-08 15:40:00,29.12,29.15,29.1,29.13,112350.0,17.8762,17.8946,17.8639,17.8823,112350.0
2012-02-08 15:50:00,29.13,29.2,29.13,29.18,488850.0,17.8823,17.9253,17.8823,17.913,488850.0
2012-02-09 09:30:00,29.29,29.3,29.12,29.12,141150.0,17.9806,17.9867,17.8762,17.8762,141150.0
2012-02-09 09:40:00,29.12,29.25,29.11,29.15,144000.0,17.8762,17.956,17.8701,17.8946,144000.0
2012-02-09 09:50:00,29.15,29.23,29.13,29.16,130650.0,17.8946,17.9437,17.8823,17.9008,130650.0
2012-02-09 10:00:00,29.16,29.19,29.01,29.02,80700.0,17.9008,17.9192,17.8087,17.8148,80700.0
2012-02-09 10:10:00,29.03,29.16,29.03,29.16,67800.0,17.821,17.9008,17.821,17.9008,67800.0
2012-02-09 10:20:00,29.15,29.15,28.93,29.01,107550.0,17.8946,17.8946,17.7596,17.8087,107550.0
2012-02-09 10:30:00,28.99,29.04,28.98,29.04,90600.0,17.7964,17.8271,17.7903,17.8271,90600.0
2012-02-09 10:40:00,29.04,29.11,29.04,29.11,54900.0,17.8271,17.8701,17.8271,17.8701,54900.0
2012-02-09 10:50:00,29.1,29.16,29.09,29.14,50400.0,17.8639,17.9008,17.8578,17.8885,50400.0
2012-02-09 11:00:00,29.15,29.17,29.09,29.09,43050.0,17.8946,17.9069,17.8578,17.8578,43050.0
2012-02-09 11:10:00,29.09,29.11,29.06,29.07,46950.0,17.8578,17.8701,17.8394,17.8455,46950.0
2012-02-09 11:20:00,29.07,29.09,29.04,29.05,42600.0,17.8455,17.8578,17.8271,17.8332,42600.0
2012-02-09 11:30:00,29.05,29.06,28.97,28.98,33150.0,17.8332,17.8394,17.7841,17.7903,33150.0
2012-02-09 11:40:00,28.98,29.06,28.97,29.05,46050.0,17.7903,17.8394,17.7841,17.8332,46050.0
2012-02-09 11:50:00,29.06,29.11,29.05,29.05,56100.0,17.8394,17.8701,17.8332,17.8332,56100.0
2012-02-09 12:00:00,29.05,29.08,29.05,29.05,81300.0,17.8332,17.8517,17.8332,17.8332,81300.0
2012-02-09 12:10:00,29.05,29.08,29.01,29.04,33450.0,17.8332,17.8517,17.8087,17.8271,33450.0
2012-02-09 12:20:00,29.04,29.06,29.0,29.04,67050.0,17.8271,17.8394,17.8025,17.8271,67050.0
2012-02-09 12:30:00,29.04,29.06,29.0,29.02,75900.0,17.8271,17.8394,17.8025,17.8148,75900.0
2012-02-09 12:40:00,29.03,29.03,28.99,29.0,126300.0,17.821,17.821,17.7964,17.8025,126300.0
2012-02-09 12:50:00,29.0,29.03,28.99,29.03,53850.0,17.8025,17.821,17.7964,17.821,53850.0
2012-02-09 13:00:00,29.03,29.07,29.01,29.01,47400.0,17.821,17.8455,17.8087,17.8087,47400.0
2012-02-09 13:10:00,29.01,29.05,28.99,29.01,94350.0,17.8087,17.8332,17.7964,17.8087,94350.0
2012-02-09 13:20:00,29.01,29.1,29.01,29.08,74700.0,17.8087,17.8639,17.8087,17.8517,74700.0
2012-02-09 13:30:00,29.09,29.13,29.07,29.12,35850.0,17.8578,17.8823,17.8455,17.8762,35850.0
2012-02-09 13:40:00,29.11,29.12,29.03,29.03,119100.0,17.8701,17.8762,17.821,17.821,119100.0
2012-02-09 13:50:00,29.04,29.09,29.0,29.08,86850.0,17.8271,17.8578,17.8025,17.8517,86850.0
2012-02-09 14:00:00,29.08,29.12,29.07,29.07,31800.0,17.8517,17.8762,17.8455,17.8455,31800.0
2012-02-09 14:10:00,29.07,29.12,29.07,29.1,24000.0,17.8455,17.8762,17.8455,17.8639,24000.0
2012-02-09 14:20:00,29.11,29.15,29.11,29.15,33750.0,17.8701,17.8946,17.8701,17.8946,33750.0
2012-02-09 14:30:00,29.14,29.15,29.12,29.13,31500.0,17.8885,17.8946,17.8762,17.8823,31500.0
2012-02-09 14:40:00,29.14,29.15,29.12,29.13,34350.0,17.8885,17.8946,17.8762,17.8823,34350.0
2012-02-09 14:50:00,29.13,29.15,29.13,29.13,72750.0,17.8823,17.8946,17.8823,17.8823,72750.0
2012-02-09 15:00:00,29.13,29.19,29.12,29.17,80700.0,17.8823,17.9192,17.8762,17.9069,80700.0
2012-02-09 15:10:00,29.17,29.18,29.11,29.11,30150.0,17.9069,17.913,17.8701,17.8701,30150.0
2012-02-09 15:20:00,29.11,29.17,29.1,29.15,72000.0,17.8701,17.9069,17.8639,17.8946,72000.0
2012-02-09 15:30:00,29.17,29.18,29.12,29.15,52950.0,17.9069,17.913,17.8762,17.8946,52950.0
2012-02-09 15:40:00,29.15,29.15,29.09,29.09,101400.0,17.8946,17.8946,17.8578,17.8578,101400.0
2012-02-09 15:50:00,29.09,29.2,29.09,29.17,398550.0,17.8578,17.9253,17.8578,17.9069,398550.0
2012-02-10 09:30:00,28.87,28.95,28.65,28.8,126150.0,17.7227,17.7718,17.5877,17.6798,126150.0
2012-02-10 09:40:00,28.79,28.81,28.74,28.76,91950.0,17.6736,17.6859,17.6429,17.6552,91950.0
2012-02-10 09:50:00,28.76,28.77,28.53,28.53,107400.0,17.6552,17.6613,17.514,17.514,107400.0
2012-02-10 10:00:00,28.53,28.54,28.43,28.44,169050.0,17.514,17.5202,17.4526,17.4588,169050.0
2012-02-10 10:10:00,28.44,28.55,28.41,28.54,40950.0,17.4588,17.5263,17.4404,17.5202,40950.0
2012-02-10 10:20:00,28.55,28.66,28.54,28.64,76650.0,17.5263,17.5938,17.5202,17.5815,76650.0
2012-02-10 10:30:00,28.63,28.7,28.62,28.67,80250.0,17.5754,17.6184,17.5693,17.6,80250.0
2012-02-10 10:40:00,28.67,28.74,28.64,28.73,127500.0,17.6,17.6429,17.5815,17.6368,127500.0
2012-02-10 10:50:00,28.73,28.73,28.69,28.71,50100.0,17.6368,17.6368,17.6122,17.6245,50100.0
2012-02-10 11:00:00,28.71,28.79,28.7,28.77,78900.0,17.6245,17.6736,17.6184,17.6613,78900.0
2012-02-10 11:10:00,28.77,28.78,28.74,28.75,68700.0,17.6613,17.6675,17.6429,17.6491,68700.0
2012-02-10 11:20:00,28.75,28.75,28.69,28.69,17550.0,17.6491,17.6491,17.6122,17.6122,17550.0
2012-02-10 11:30:00,28.69,28.72,28.68,28.7,34350.0,17.6122,17.6307,17.6061,17.6184,34350.0
2012-02-10 11:40:00,28.7,28.71,28.68,28.7,19950.0,17.6184,17.6245,17.6061,17.6184,19950.0
2012-02-10 11:50:00,28.7,28.73,28.69,28.69,49200.0,17.6184,17.6368,17.6122,17.6122,49200.0
2012-02-10 12:00:00,28.7,28.74,28.69,28.73,32550.0,17.6184,17.6429,17.6122,17.6368,32550.0
2012-02-10 12:10:00,28.73,28.73,28.71,28.72,19950.0,17.6368,17.6368,17.6245,17.6307,19950.0
2012-02-10 12:20:00,28.72,28.74,28.69,28.7,27600.0,17.6307,17.6429,17.6122,17.6184,27600.0
2012-02-10 12:30:00,28.69,28.78,28.69,28.77,26700.0,17.6122,17.6675,17.6122,17.6613,26700.0
2012-02-10 12:40:00,28.77,28.82,28.75,28.81,41550.0,17.6613,17.692,17.6491,17.6859,41550.0
2012-02-10 12:50:00,28.81,28.87,28.81,28.85,57900.0,17.6859,17.7227,17.6859,17.7105,57900.0
2012-02-10 13:00:00,28.85,28.87,28.83,28.85,43200.0,17.7105,17.7227,17.6982,17.7105,43200.0
2012-02-10 13:10:00,28.86,28.92,28.85,28.89,55950.0,17.7166,17.7534,17.7105,17.735,55950.0
2012-02-10 13:20:00,28.88,28.91,28.81,28.81,38250.0,17.7289,17.7473,17.6859,17.6859,38250.0
2012-02-10 13:30:00,28.81,28.81,28.71,28.74,36600.0,17.6859,17.6859,17.6245,17.6429,36600.0
2012-02-10 13:40:00,28.73,28.75,28.72,28.75,47700.0,17.6368,17.6491,17.6307,17.6491,47700.0
2012-02-10 13:50:00,28.75,28.79,28.73,28.73,40650.0,17.6491,17.6736,17.6368,17.6368,40650.0
2012-02-10 14:00:00,28.74,28.79,28.73,28.79,40950.0,17.6429,17.6736,17.6368,17.6736,40950.0
2012-02-10 14:10:00,28.79,28.83,28.77,28.81,27750.0,17.6736,17.6982,17.6613,17.6859,27750.0
2012-02-10 14:20:00,28.81,28.83,28.77,28.81,33900.0,17.6859,17.6982,17.6613,17.6859,33900.0
2012-02-10 14:30:00,28.82,28.85,28.8,28.83,61800.0,17.692,17.7105,17.6798,17.6982,61800.0
2012-02-10 14:40:00,28.83,28.87,28.82,28.84,46500.0,17.6982,17.7227,17.692,17.7043,46500.0
2012-02-10 14:50:00,28.84,28.85,28.8,28.8,27150.0,17.7043,17.7105,17.6798,17.6798,27150.0
2012-02-10 15:00:00,28.81,28.81,28.74,28.75,43800.0,17.6859,17.6859,17.6429,17.6491,43800.0
2012-02-10 15:10:00,28.74,28.77,28.71,28.75,80100.0,17.6429,17.6613,17.6245,17.6491,80100.0
2012-02-10 15:20:00,28.75,28.76,28.71,28.76,70800.0,17.6491,17.6552,17.6245,17.6552,70800.0
2012-02-10 15:30:00,28.76,28.77,28.73,28.75,104400.0,17.6552,17.6613,17.6368,17.6491,104400.0
2012-02-10 15:40:00,28.75,28.83,28.75,28.8,195600.0,17.6491,17.6982,17.6491,17.6798,195600.0
2012-02-10 15:50:00,28.8,28.86,28.79,28.85,201300.0,17.6798,17.7166,17.6736,17.7105,201300.0
2012-02-13 09:30:00,29.13,29.19,28.96,28.99,110400.0,17.8823,17.9192,17.778,17.7964,110400.0
2012-02-13 09:40:00,29.01,29.08,28.93,28.98,95850.0,17.8087,17.8517,17.7596,17.7903,95850.0
2012-02-13 09:50:00,28.98,29.1,28.95,29.09,67050.0,17.7903,17.8639,17.7718,17.8578,67050.0
2012-02-13 10:00:00,29.09,29.17,29.07,29.15,85650.0,17.8578,17.9069,17.8455,17.8946,85650.0
2012-02-13 10:10:00,29.15,29.16,28.93,28.95,68250.0,17.8946,17.9008,17.7596,17.7718,68250.0
2012-02-13 10:20:00,28.95,28.95,28.87,28.87,76200.0,17.7718,17.7718,17.7227,17.7227,76200.0
2012-02-13 10:30:00,28.87,28.93,28.83,28.88,120150.0,17.7227,17.7596,17.6982,17.7289,120150.0
2012-02-13 10:40:00,28.88,28.97,28.87,28.95,100050.0,17.7289,17.7841,17.7227,17.7718,100050.0
2012-02-13 10:50:00,28.96,29.04,28.95,28.97,86550.0,17.778,17.8271,17.7718,17.7841,86550.0
2012-02-13 11:00:00,28.97,29.04,28.95,28.99,48600.0,17.7841,17.8271,17.7718,17.7964,48600.0
2012-02-13 11:10:00,28.99,29.02,28.97,29.02,54300.0,17.7964,17.8148,17.7841,17.8148,54300.0
2012-02-13 11:20:00,29.02,29.11,29.01,29.07,95700.0,17.8148,17.8701,17.8087,17.8455,95700.0
2012-02-13 11:30:00,29.07,29.07,28.98,29.03,74550.0,17.8455,17.8455,17.7903,17.821,74550.0
2012-02-13 11:40:00,29.03,29.05,29.0,29.04,139200.0,17.821,17.8332,17.8025,17.8271,139200.0
2012-02-13 11:50:00,29.05,29.06,29.01,29.04,35550.0,17.8332,17.8394,17.8087,17.8271,35550.0
2012-02-13 12:00:00,29.04,29.07,29.03,29.04,36300.0,17.8271,17.8455,17.821,17.8271,36300.0
2012-02-13 12:10:00,29.03,29.09,29.03,29.09,27450.0,17.821,17.8578,17.821,17.8578,27450.0
2012-02-13 12:20:00,29.09,29.13,29.08,29.09,41700.0,17.8578,17.8823,17.8517,17.8578,41700.0
2012-02-13 12:30:00,29.09,29.09,29.03,29.08,80100.0,17.8578,17.8578,17.821,17.8517,80100.0
2012-02-13 12:40:00,29.08,29.09,29.03,29.03,50700.0,17.8517,17.8578,17.821,17.821,50700.0
2012-02-13 12:50:00,29.05,29.11,29.04,29.1,45150.0,17.8332,17.8701,17.8271,17.8639,45150.0
2012-02-13 13:00:00,29.11,29.14,29.09,29.12,42000.0,17.8701,17.8885,17.8578,17.8762,42000.0
2012-02-13 13:10:00,29.12,29.14,29.11,29.11,160200.0,17.8762,17.8885,17.8701,17.8701,160200.0
2012-02-13 13:20:00,29.11,29.14,29.11,29.13,33900.0,17.8701,17.8885,17.8701,17.8823,33900.0
2012-02-13 13:30:00,29.13,29.18,29.12,29.17,39600.0,17.8823,17.913,17.8762,17.9069,39600.0
2012-02-13 13:40:00,29.17,29.23,29.16,29.21,63450.0,17.9069,17.9437,17.9008,17.9315,63450.0
2012-02-13 13:50:00,29.21,29.22,29.2,29.2,46350.0,17.9315,17.9376,17.9253,17.9253,46350.0
2012-02-13 14:00:00,29.2,29.21,29.2,29.2,61950.0,17.9253,17.9315,17.9253,17.9253,61950.0
2012-02-13 14:10:00,29.2,29.21,29.19,29.21,80400.0,17.9253,17.9315,17.9192,17.9315,80400.0
2012-02-13 14:20:00,29.2,29.22,29.19,29.22,49350.0,17.9253,17.9376,17.9192,17.9376,49350.0
2012-02-13 14:30:00,29.22,29.27,29.21,29.23,57150.0,17.9376,17.9683,17.9315,17.9437,57150.0
2012-02-13 14:40:00,29.23,29.29,29.23,29.25,63300.0,17.9437,17.9806,17.9437,17.956,63300.0
2012-02-13 14:50:00,29.25,29.3,29.25,29.3,102000.0,17.956,17.9867,17.956,17.9867,102000.0
2012-02-13 15:00:00,29.29,29.32,29.29,29.31,183750.0,17.9806,17.999,17.9806,17.9928,183750.0
2012-02-13 15:10:00,29.31,29.36,29.3,29.35,105300.0,17.9928,18.0235,17.9867,18.0174,105300.0
2012-02-13 15:20:00,29.35,29.39,29.33,29.36,213600.0,18.0174,18.042,18.0051,18.0235,213600.0
2012-02-13 15:30:00,29.35,29.38,29.29,29.3,118800.0,18.0174,18.0358,17.9806,17.9867,118800.0
2012-02-13 15:40:00,29.3,29.37,29.29,29.31,177150.0,17.9867,18.0297,17.9806,17.9928,177150.0
2012-02-13 15:50:00,29.32,29.36,29.31,29.36,197400.0,17.999,18.0235,17.9928,18.0235,197400.0
2012-02-14 09:30:00,29.11,29.21,29.0,29.05,97650.0,17.8701,17.9315,17.8025,17.8332,97650.0
2012-02-14 09:40:00,29.05,29.12,29.05,29.07,63900.0,17.8332,17.8762,17.8332,17.8455,63900.0
2012-02-14 09:50:00,29.08,29.11,29.03,29.03,79050.0,17.8517,17.8701,17.821,17.821,79050.0
2012-02-14 10:00:00,29.03,29.06,28.87,28.87,99750.0,17.821,17.8394,17.7227,17.7227,99750.0
2012-02-14 10:10:00,28.87,28.89,28.82,28.87,68250.0,17.7227,17.735,17.692,17.7227,68250.0
2012-02-14 10:20:00,28.89,28.99,28.89,28.99,39000.0,17.735,17.7964,17.735,17.7964,39000.0
2012-02-14 10:30:00,28.98,28.99,28.92,28.93,39450.0,17.7903,17.7964,17.7534,17.7596,39450.0
2012-02-14 10:40:00,28.94,28.95,28.89,28.91,39150.0,17.7657,17.7718,17.735,17.7473,39150.0
2012-02-14 10:50:00,28.91,28.91,28.8,28.85,34800.0,17.7473,17.7473,17.6798,17.7105,34800.0
2012-02-14 11:00:00,28.86,28.87,28.79,28.83,44850.0,17.7166,17.7227,17.6736,17.6982,44850.0
2012-02-14 11:10:00,28.83,28.87,28.82,28.83,33300.0,17.6982,17.7227,17.692,17.6982,33300.0
2012-02-14 11:20:00,28.83,28.85,28.82,28.84,40650.0,17.6982,17.7105,17.692,17.7043,40650.0
2012-02-14 11:30:00,28.84,28.89,28.84,28.88,28650.0,17.7043,17.735,17.7043,17.7289,28650.0
2012-02-14 11:40:00,28.87,28.91,28.87,28.9,23850.0,17.7227,17.7473,17.7227,17.7412,23850.0
2012-02-14 11:50:00,28.91,28.93,28.86,28.86,34050.0,17.7473,17.7596,17.7166,17.7166,34050.0
2012-02-14 12:00:00,28.86,28.87,28.85,28.85,25350.0,17.7166,17.7227,17.7105,17.7105,25350.0
2012-02-14 12:10:00,28.86,28.87,28.84,28.85,19050.0,17.7166,17.7227,17.7043,17.7105,19050.0
2012-02-14 12:20:00,28.85,28.87,28.83,28.86,22350.0,17.7105,17.7227,17.6982,17.7166,22350.0
2012-02-14 12:30:00,28.85,28.85,28.82,28.83,23850.0,17.7105,17.7105,17.692,17.6982,23850.0
2012-02-14 12:40:00,28.83,28.85,28.8,28.85,45300.0,17.6982,17.7105,17.6798,17.7105,45300.0
2012-02-14 12:50:00,28.84,28.85,28.76,28.79,48300.0,17.7043,17.7105,17.6552,17.6736,48300.0
2012-02-14 13:00:00,28.79,28.81,28.77,28.79,49800.0,17.6736,17.6859,17.6613,17.6736,49800.0
2012-02-14 13:10:00,28.79,28.82,28.77,28.77,60450.0,17.6736,17.692,17.6613,17.6613,60450.0
2012-02-14 13:20:00,28.77,28.82,28.77,28.81,27000.0,17.6613,17.692,17.6613,17.6859,27000.0
2012-02-14 13:30:00,28.8,28.87,28.8,28.87,24450.0,17.6798,17.7227,17.6798,17.7227,24450.0
2012-02-14 13:40:00,28.87,28.89,28.86,28.87,21750.0,17.7227,17.735,17.7166,17.7227,21750.0
2012-02-14 13:50:00,28.87,28.89,28.85,28.89,34350.0,17.7227,17.735,17.7105,17.735,34350.0
2012-02-14 14:00:00,28.89,28.91,28.85,28.85,65250.0,17.735,17.7473,17.7105,17.7105,65250.0
2012-02-14 14:10:00,28.86,28.87,28.8,28.81,30900.0,17.7166,17.7227,17.6798,17.6859,30900.0
2012-02-14 14:20:00,28.8,28.82,28.72,28.72,27450.0,17.6798,17.692,17.6307,17.6307,27450.0
2012-02-14 14:30:00,28.72,28.73,28.7,28.72,34200.0,17.6307,17.6368,17.6184,17.6307,34200.0
2012-02-14 14:40:00,28.71,28.74,28.68,28.71,65250.0,17.6245,17.6429,17.6061,17.6245,65250.0
2012-02-14 14:50:00,28.71,28.75,28.7,28.75,43950.0,17.6245,17.6491,17.6184,17.6491,43950.0
2012-02-14 15:00:00,28.75,28.82,28.75,28.81,51600.0,17.6491,17.692,17.6491,17.6859,51600.0
2012-02-14 15:10:00,28.81,28.81,28.71,28.71,46800.0,17.6859,17.6859,17.6245,17.6245,46800.0
2012-02-14 15:20:00,28.71,28.71,28.67,28.68,50550.0,17.6245,17.6245,17.6,17.6061,50550.0
2012-02-14 15:30:00,28.68,28.78,28.67,28.78,71550.0,17.6061,17.6675,17.6,17.6675,71550.0
2012-02-14 15:40:00,28.79,28.93,28.79,28.93,92250.0,17.6736,17.7596,17.6736,17.7596,92250.0
2012-02-14 15:50:00,28.93,28.97,28.87,28.94,289200.0,17.7596,17.7841,17.7227,17.7657,289200.0
2012-02-15 09:30:00,28.98,29.13,28.78,28.79,134100.0,17.8625,17.9549,17.7392,17.7454,134100.0
2012-02-15 09:40:00,28.8,28.88,28.75,28.87,65250.0,17.7515,17.8008,17.7207,17.7947,65250.0
2012-02-15 09:50:00,28.85,28.91,28.85,28.91,65850.0,17.7824,17.8193,17.7824,17.8193,65850.0
2012-02-15 10:00:00,28.91,29.0,28.91,28.93,92700.0,17.8193,17.8748,17.8193,17.8317,92700.0
2012-02-15 10:10:00,28.93,28.94,28.81,28.81,84600.0,17.8317,17.8378,17.7577,17.7577,84600.0
2012-02-15 10:20:00,28.81,28.85,28.79,28.83,52650.0,17.7577,17.7824,17.7454,17.77,52650.0
2012-02-15 10:30:00,28.84,28.88,28.81,28.85,79800.0,17.7762,17.8008,17.7577,17.7824,79800.0
2012-02-15 10:40:00,28.85,28.96,28.85,28.89,95250.0,17.7824,17.8502,17.7824,17.807,95250.0
2012-02-15 10:50:00,28.89,28.91,28.85,28.87,79500.0,17.807,17.8193,17.7824,17.7947,79500.0
2012-02-15 11:00:00,28.87,29.03,28.86,29.01,98400.0,17.7947,17.8933,17.7885,17.881,98400.0
2012-02-15 11:10:00,29.01,29.09,29.0,29.08,89700.0,17.881,17.9303,17.8748,17.9241,89700.0
2012-02-15 11:20:00,29.09,29.2,29.09,29.19,172350.0,17.9303,17.9981,17.9303,17.9919,172350.0
2012-02-15 11:30:00,29.19,29.23,29.13,29.23,249750.0,17.9919,18.0166,17.9549,18.0166,249750.0
2012-02-15 11:40:00,29.23,29.42,29.22,29.42,199050.0,18.0166,18.1337,18.0104,18.1337,199050.0
2012-02-15 11:50:00,29.42,29.55,29.37,29.37,279150.0,18.1337,18.2138,18.1029,18.1029,279150.0
2012-02-15 12:00:00,29.37,29.5,29.33,29.5,196350.0,18.1029,18.183,18.0782,18.183,196350.0
2012-02-15 12:10:00,29.5,29.56,29.49,29.52,229050.0,18.183,18.22,18.1768,18.1953,229050.0
2012-02-15 12:20:00,29.52,29.53,29.49,29.53,98100.0,18.1953,18.2015,18.1768,18.2015,98100.0
2012-02-15 12:30:00,29.53,29.63,29.52,29.59,294900.0,18.2015,18.2631,18.1953,18.2385,294900.0
2012-02-15 12:40:00,29.59,29.64,29.56,29.59,214500.0,18.2385,18.2693,18.22,18.2385,214500.0
2012-02-15 12:50:00,29.59,29.66,29.56,29.63,256050.0,18.2385,18.2816,18.22,18.2631,256050.0
2012-02-15 13:00:00,29.63,29.67,29.59,29.62,405600.0,18.2631,18.2878,18.2385,18.257,405600.0
2012-02-15 13:10:00,29.63,29.74,29.61,29.74,208800.0,18.2631,18.3309,18.2508,18.3309,208800.0
2012-02-15 13:20:00,29.74,29.75,29.67,29.69,98850.0,18.3309,18.3371,18.2878,18.3001,98850.0
2012-02-15 13:30:00,29.7,29.7,29.59,29.65,90300.0,18.3063,18.3063,18.2385,18.2755,90300.0
2012-02-15 13:40:00,29.64,29.65,29.56,29.63,76500.0,18.2693,18.2755,18.22,18.2631,76500.0
2012-02-15 13:50:00,29.63,29.69,29.62,29.67,88350.0,18.2631,18.3001,18.257,18.2878,88350.0
2012-02-15 14:00:00,29.67,29.81,29.67,29.73,430350.0,18.2878,18.3741,18.2878,18.3248,430350.0
2012-02-15 14:10:00,29.73,29.77,29.67,29.68,210000.0,18.3248,18.3494,18.2878,18.2939,210000.0
2012-02-15 14:20:00,29.68,29.77,29.68,29.75,150300.0,18.2939,18.3494,18.2939,18.3371,150300.0
2012-02-15 14:30:00,29.75,29.85,29.74,29.84,281250.0,18.3371,18.3987,18.3309,18.3926,281250.0
2012-02-15 14:40:00,29.85,29.89,29.79,29.82,292650.0,18.3987,18.4234,18.3617,18.3802,292650.0
2012-02-15 14:50:00,29.82,29.83,29.65,29.66,249000.0,18.3802,18.3864,18.2755,18.2816,249000.0
2012-02-15 15:00:00,29.66,29.67,29.59,29.62,243300.0,18.2816,18.2878,18.2385,18.257,243300.0
2012-02-15 15:10:00,29.62,29.65,29.53,29.59,166950.0,18.257,18.2755,18.2015,18.2385,166950.0
2012-02-15 15:20:00,29.59,29.59,29.49,29.52,214200.0,18.2385,18.2385,18.1768,18.1953,214200.0
2012-02-15 15:30:00,29.53,29.55,29.49,29.52,186750.0,18.2015,18.2138,18.1768,18.1953,186750.0
2012-02-15 15:40:00,29.52,29.59,29.51,29.51,269850.0,18.1953,18.2385,18.1892,18.1892,269850.0
2012-02-15 15:50:00,29.51,29.57,29.51,29.55,507000.0,18.1892,18.2261,18.1892,18.2138,507000.0
2012-02-16 09:30:00,29.86,30.31,29.86,30.15,393300.0,18.4049,18.6823,18.4049,18.5836,393300.0
2012-02-16 09:40:00,30.15,30.36,30.14,30.33,341700.0,18.5836,18.7131,18.5775,18.6946,341700.0
2012-02-16 09:50:00,30.33,30.4,30.29,30.35,381300.0,18.6946,18.7377,18.6699,18.7069,381300.0
2012-02-16 10:00:00,30.35,30.82,30.34,30.74,769950.0,18.7069,18.9966,18.7008,18.9473,769950.0
2012-02-16 10:10:00,30.73,30.96,30.71,30.81,744150.0,18.9411,19.0829,18.9288,18.9904,744150.0
2012-02-16 10:20:00,30.81,31.01,30.74,31.01,369450.0,18.9904,19.1137,18.9473,19.1137,369450.0
2012-02-16 10:30:00,31.01,31.11,30.89,30.92,486150.0,19.1137,19.1754,19.0398,19.0582,486150.0
2012-02-16 10:40:00,30.92,31.07,30.89,30.91,306450.0,19.0582,19.1507,19.0398,19.0521,306450.0
2012-02-16 10:50:00,30.91,30.91,30.62,30.63,392550.0,19.0521,19.0521,18.8733,18.8795,392550.0
2012-02-16 11:00:00,30.63,30.83,30.61,30.83,340200.0,18.8795,19.0028,18.8672,19.0028,340200.0
2012-02-16 11:10:00,30.82,30.93,30.79,30.81,208800.0,18.9966,19.0644,18.9781,18.9904,208800.0
2012-02-16 11:20:00,30.81,30.9,30.73,30.89,125400.0,18.9904,19.0459,18.9411,19.0398,125400.0
2012-02-16 11:30:00,30.9,31.15,30.88,31.09,257850.0,19.0459,19.2,19.0336,19.163,257850.0
2012-02-16 11:40:00,31.09,31.27,31.05,31.05,264900.0,19.163,19.274,19.1384,19.1384,264900.0
2012-02-16 11:50:00,31.06,31.28,31.0,31.11,248100.0,19.1445,19.2801,19.1076,19.1754,248100.0
2012-02-16 12:00:00,31.1,31.23,31.06,31.22,266550.0,19.1692,19.2493,19.1445,19.2432,266550.0
2012-02-16 12:10:00,31.21,31.33,31.21,31.28,267000.0,19.237,19.311,19.237,19.2801,267000.0
2012-02-16 12:20:00,31.27,31.33,31.23,31.31,184200.0,19.274,19.311,19.2493,19.2986,184200.0
2012-02-16 12:30:00,31.31,31.33,31.23,31.23,235950.0,19.2986,19.311,19.2493,19.2493,235950.0
2012-02-16 12:40:00,31.23,31.25,31.13,31.13,253950.0,19.2493,19.2616,19.1877,19.1877,253950.0
2012-02-16 12:50:00,31.13,31.13,30.97,31.0,248850.0,19.1877,19.1877,19.0891,19.1076,248850.0
2012-02-16 13:00:00,31.0,31.08,30.96,31.0,264450.0,19.1076,19.1569,19.0829,19.1076,264450.0
2012-02-16 13:10:00,31.0,31.05,30.98,31.05,102300.0,19.1076,19.1384,19.0952,19.1384,102300.0
2012-02-16 13:20:00,31.04,31.07,30.99,31.03,82350.0,19.1322,19.1507,19.1014,19.126,82350.0
2012-02-16 13:30:00,31.03,31.03,30.97,30.97,83100.0,19.126,19.126,19.0891,19.0891,83100.0
2012-02-16 13:40:00,30.98,31.03,30.95,30.99,140700.0,19.0952,19.126,19.0767,19.1014,140700.0
2012-02-16 13:50:00,30.99,30.99,30.82,30.82,211800.0,19.1014,19.1014,18.9966,18.9966,211800.0
2012-02-16 14:00:00,30.83,30.95,30.82,30.94,108600.0,19.0028,19.0767,18.9966,19.0706,108600.0
2012-02-16 14:10:00,30.94,30.96,30.89,30.96,130350.0,19.0706,19.0829,19.0398,19.0829,130350.0
2012-02-16 14:20:00,30.96,31.04,30.93,31.02,153150.0,19.0829,19.1322,19.0644,19.1199,153150.0
2012-02-16 14:30:00,31.01,31.03,30.91,30.94,114600.0,19.1137,19.126,19.0521,19.0706,114600.0
2012-02-16 14:40:00,30.94,30.95,30.87,30.87,83700.0,19.0706,19.0767,19.0274,19.0274,83700.0
2012-02-16 14:50:00,30.87,30.9,30.85,30.87,113100.0,19.0274,19.0459,19.0151,19.0274,113100.0
2012-02-16 15:00:00,30.86,30.9,30.86,30.9,170550.0,19.0213,19.0459,19.0213,19.0459,170550.0
2012-02-16 15:10:00,30.89,31.01,30.89,31.01,222150.0,19.0398,19.1137,19.0398,19.1137,222150.0
2012-02-16 15:20:00,31.01,31.03,30.99,31.02,224850.0,19.1137,19.126,19.1014,19.1199,224850.0
2012-02-16 15:30:00,31.02,31.03,30.97,30.99,215700.0,19.1199,19.126,19.0891,19.1014,215700.0
2012-02-16 15:40:00,30.99,31.05,30.97,30.99,363450.0,19.1014,19.1384,19.0891,19.1014,363450.0
2012-02-16 15:50:00,30.99,31.03,30.95,31.0,641550.0,19.1014,19.126,19.0767,19.1076,641550.0
2012-02-17 09:30:00,31.11,31.11,30.76,30.76,785550.0,19.1754,19.1754,18.9596,18.9596,785550.0
2012-02-17 09:40:00,30.76,30.79,30.69,30.69,248550.0,18.9596,18.9781,18.9165,18.9165,248550.0
2012-02-17 09:50:00,30.68,30.74,30.63,30.7,143250.0,18.9103,18.9473,18.8795,18.9226,143250.0
2012-02-17 10:00:00,30.72,30.75,30.57,30.61,89700.0,18.935,18.9535,18.8425,18.8672,89700.0
2012-02-17 10:10:00,30.61,30.62,30.5,30.61,116850.0,18.8672,18.8733,18.7994,18.8672,116850.0
2012-02-17 10:20:00,30.61,30.67,30.57,30.65,54150.0,18.8672,18.9042,18.8425,18.8918,54150.0
2012-02-17 10:30:00,30.65,30.72,30.64,30.69,151350.0,18.8918,18.935,18.8857,18.9165,151350.0
2012-02-17 10:40:00,30.7,30.77,30.65,30.67,161250.0,18.9226,18.9658,18.8918,18.9042,161250.0
2012-02-17 10:50:00,30.68,30.72,30.65,30.65,120150.0,18.9103,18.935,18.8918,18.8918,120150.0
2012-02-17 11:00:00,30.66,30.66,30.53,30.57,66600.0,18.898,18.898,18.8179,18.8425,66600.0
2012-02-17 11:10:00,30.57,30.6,30.51,30.58,60450.0,18.8425,18.861,18.8055,18.8487,60450.0
2012-02-17 11:20:00,30.58,30.6,30.55,30.58,36600.0,18.8487,18.861,18.8302,18.8487,36600.0
2012-02-17 11:30:00,30.58,30.59,30.54,30.55,30450.0,18.8487,18.8548,18.824,18.8302,30450.0
2012-02-17 11:40:00,30.55,30.57,30.53,30.56,65700.0,18.8302,18.8425,18.8179,18.8364,65700.0
2012-02-17 11:50:00,30.57,30.64,30.55,30.63,55650.0,18.8425,18.8857,18.8302,18.8795,55650.0
2012-02-17 12:00:00,30.63,30.64,30.56,30.6,68550.0,18.8795,18.8857,18.8364,18.861,68550.0
2012-02-17 12:10:00,30.6,30.6,30.58,30.59,39900.0,18.861,18.861,18.8487,18.8548,39900.0
2012-02-17 12:20:00,30.59,30.59,30.53,30.55,58800.0,18.8548,18.8548,18.8179,18.8302,58800.0
2012-02-17 12:30:00,30.54,30.61,30.54,30.6,72600.0,18.824,18.8672,18.824,18.861,72600.0
2012-02-17 12:40:00,30.6,30.61,30.55,30.59,48150.0,18.861,18.8672,18.8302,18.8548,48150.0
2012-02-17 12:50:00,30.59,30.61,30.58,30.61,61650.0,18.8548,18.8672,18.8487,18.8672,61650.0
2012-02-17 13:00:00,30.61,30.62,30.57,30.59,65250.0,18.8672,18.8733,18.8425,18.8548,65250.0
2012-02-17 13:10:00,30.59,30.66,30.58,30.63,48900.0,18.8548,18.898,18.8487,18.8795,48900.0
2012-02-17 13:20:00,30.64,30.67,30.63,30.67,72900.0,18.8857,18.9042,18.8795,18.9042,72900.0
2012-02-17 13:30:00,30.66,30.69,30.65,30.68,104250.0,18.898,18.9165,18.8918,18.9103,104250.0
2012-02-17 13:40:00,30.68,30.69,30.64,30.66,106650.0,18.9103,18.9165,18.8857,18.898,106650.0
2012-02-17 13:50:00,30.65,30.68,30.63,30.68,138900.0,18.8918,18.9103,18.8795,18.9103,138900.0
2012-02-17 14:00:00,30.67,30.69,30.65,30.67,59700.0,18.9042,18.9165,18.8918,18.9042,59700.0
2012-02-17 14:10:00,30.66,30.67,30.61,30.61,48600.0,18.898,18.9042,18.8672,18.8672,48600.0
2012-02-17 14:20:00,30.61,30.61,30.58,30.59,61650.0,18.8672,18.8672,18.8487,18.8548,61650.0
2012-02-17 14:30:00,30.6,30.67,30.6,30.67,102300.0,18.861,18.9042,18.861,18.9042,102300.0
2012-02-17 14:40:00,30.67,30.69,30.66,30.67,51750.0,18.9042,18.9165,18.898,18.9042,51750.0
2012-02-17 14:50:00,30.67,30.68,30.65,30.67,73500.0,18.9042,18.9103,18.8918,18.9042,73500.0
2012-02-17 15:00:00,30.67,30.69,30.67,30.69,26850.0,18.9042,18.9165,18.9042,18.9165,26850.0
2012-02-17 15:10:00,30.69,30.75,30.69,30.75,87000.0,18.9165,18.9535,18.9165,18.9535,87000.0
2012-02-17 15:20:00,30.74,30.77,30.73,30.75,121350.0,18.9473,18.9658,18.9411,18.9535,121350.0
2012-02-17 15:30:00,30.75,30.76,30.69,30.75,160950.0,18.9535,18.9596,18.9165,18.9535,160950.0
2012-02-17 15:40:00,30.75,30.77,30.74,30.77,220650.0,18.9535,18.9658,18.9473,18.9658,220650.0
2012-02-17 15:50:00,30.76,30.81,30.72,30.78,446700.0,18.9596,18.9904,18.935,18.972,446700.0
2012-02-21 09:30:00,30.95,30.99,30.8,30.87,179700.0,19.0767,19.1014,18.9843,19.0274,179700.0
2012-02-21 09:40:00,30.88,30.95,30.73,30.75,145050.0,19.0336,19.0767,18.9411,18.9535,145050.0
2012-02-21 09:50:00,30.75,30.84,30.74,30.78,87900.0,18.9535,19.0089,18.9473,18.972,87900.0
2012-02-21 10:00:00,30.78,30.83,30.75,30.79,181950.0,18.972,19.0028,18.9535,18.9781,181950.0
2012-02-21 10:10:00,30.8,30.85,30.77,30.83,118200.0,18.9843,19.0151,18.9658,19.0028,118200.0
2012-02-21 10:20:00,30.83,30.83,30.75,30.77,76200.0,19.0028,19.0028,18.9535,18.9658,76200.0
2012-02-21 10:30:00,30.77,30.87,30.77,30.85,79650.0,18.9658,19.0274,18.9658,19.0151,79650.0
2012-02-21 10:40:00,30.85,30.89,30.84,30.85,107700.0,19.0151,19.0398,19.0089,19.0151,107700.0
2012-02-21 10:50:00,30.85,30.96,30.84,30.94,104100.0,19.0151,19.0829,19.0089,19.0706,104100.0
2012-02-21 11:00:00,30.93,30.96,30.93,30.95,63750.0,19.0644,19.0829,19.0644,19.0767,63750.0
2012-02-21 11:10:00,30.95,30.95,30.91,30.93,58050.0,19.0767,19.0767,19.0521,19.0644,58050.0
2012-02-21 11:20:00,30.93,30.95,30.88,30.89,31500.0,19.0644,19.0767,19.0336,19.0398,31500.0
2012-02-21 11:30:00,30.89,30.93,30.88,30.93,131550.0,19.0398,19.0644,19.0336,19.0644,131550.0
2012-02-21 11:40:00,30.93,30.94,30.86,30.87,37650.0,19.0644,19.0706,19.0213,19.0274,37650.0
2012-02-21 11:50:00,30.86,30.91,30.85,30.89,45150.0,19.0213,19.0521,19.0151,19.0398,45150.0
2012-02-21 12:00:00,30.89,31.04,30.89,30.97,104700.0,19.0398,19.1322,19.0398,19.0891,104700.0
2012-02-21 12:10:00,30.97,30.97,30.89,30.93,51150.0,19.0891,19.0891,19.0398,19.0644,51150.0
2012-02-21 12:20:00,30.93,30.96,30.91,30.94,54450.0,19.0644,19.0829,19.0521,19.0706,54450.0
2012-02-21 12:30:00,30.95,30.95,30.92,30.93,51300.0,19.0767,19.0767,19.0582,19.0644,51300.0
2012-02-21 12:40:00,30.93,30.96,30.9,30.95,39000.0,19.0644,19.0829,19.0459,19.0767,39000.0
2012-02-21 12:50:00,30.95,30.95,30.89,30.9,48900.0,19.0767,19.0767,19.0398,19.0459,48900.0
2012-02-21 13:00:00,30.9,30.93,30.88,30.93,41700.0,19.0459,19.0644,19.0336,19.0644,41700.0
2012-02-21 13:10:00,30.93,30.94,30.88,30.89,47550.0,19.0644,19.0706,19.0336,19.0398,47550.0
2012-02-21 13:20:00,30.9,30.96,30.9,30.94,73950.0,19.0459,19.0829,19.0459,19.0706,73950.0
2012-02-21 13:30:00,30.95,30.97,30.93,30.93,71100.0,19.0767,19.0891,19.0644,19.0644,71100.0
2012-02-21 13:40:00,30.94,30.94,30.85,30.85,72450.0,19.0706,19.0706,19.0151,19.0151,72450.0
2012-02-21 13:50:00,30.86,30.87,30.82,30.83,103800.0,19.0213,19.0274,18.9966,19.0028,103800.0
2012-02-21 14:00:00,30.83,30.84,30.8,30.81,36600.0,19.0028,19.0089,18.9843,18.9904,36600.0
2012-02-21 14:10:00,30.8,30.8,30.66,30.68,124800.0,18.9843,18.9843,18.898,18.9103,124800.0
2012-02-21 14:20:00,30.67,30.68,30.65,30.67,82050.0,18.9042,18.9103,18.8918,18.9042,82050.0
2012-02-21 14:30:00,30.67,30.68,30.63,30.64,99450.0,18.9042,18.9103,18.8795,18.8857,99450.0
2012-02-21 14:40:00,30.63,30.65,30.59,30.63,87000.0,18.8795,18.8918,18.8548,18.8795,87000.0
2012-02-21 14:50:00,30.63,30.63,30.54,30.57,86100.0,18.8795,18.8795,18.824,18.8425,86100.0
2012-02-21 15:00:00,30.57,30.69,30.57,30.67,152550.0,18.8425,18.9165,18.8425,18.9042,152550.0
2012-02-21 15:10:00,30.67,30.7,30.67,30.7,149700.0,18.9042,18.9226,18.9042,18.9226,149700.0
2012-02-21 15:20:00,30.7,30.75,30.69,30.71,173100.0,18.9226,18.9535,18.9165,18.9288,173100.0
2012-02-21 15:30:00,30.7,30.73,30.69,30.71,172950.0,18.9226,18.9411,18.9165,18.9288,172950.0
2012-02-21 15:40:00,30.72,30.76,30.69,30.74,162300.0,18.935,18.9596,18.9165,18.9473,162300.0
2012-02-21 15:50:00,30.75,30.81,30.72,30.79,269850.0,18.9535,18.9904,18.935,18.9781,269850.0
2012-02-22 09:30:00,30.69,30.81,30.59,30.67,152550.0,18.9165,18.9904,18.8548,18.9042,152550.0
2012-02-22 09:40:00,30.65,30.74,30.62,30.65,91950.0,18.8918,18.9473,18.8733,18.8918,91950.0
2012-02-22 09:50:00,30.64,30.67,30.6,30.63,78600.0,18.8857,18.9042,18.861,18.8795,78600.0
2012-02-22 10:00:00,30.63,30.63,30.53,30.55,146700.0,18.8795,18.8795,18.8179,18.8302,146700.0
2012-02-22 10:10:00,30.55,30.66,30.55,30.61,96300.0,18.8302,18.898,18.8302,18.8672,96300.0
2012-02-22 10:20:00,30.61,30.65,30.59,30.62,132300.0,18.8672,18.8918,18.8548,18.8733,132300.0
2012-02-22 10:30:00,30.62,30.63,30.52,30.53,119850.0,18.8733,18.8795,18.8117,18.8179,119850.0
2012-02-22 10:40:00,30.53,30.59,30.5,30.59,78600.0,18.8179,18.8548,18.7994,18.8548,78600.0
2012-02-22 10:50:00,30.59,30.6,30.51,30.54,47250.0,18.8548,18.861,18.8055,18.824,47250.0
2012-02-22 11:00:00,30.54,30.59,30.53,30.59,103350.0,18.824,18.8548,18.8179,18.8548,103350.0
2012-02-22 11:10:00,30.6,30.61,30.51,30.52,52500.0,18.861,18.8672,18.8055,18.8117,52500.0
2012-02-22 11:20:00,30.53,30.54,30.47,30.51,40050.0,18.8179,18.824,18.7809,18.8055,40050.0
2012-02-22 11:30:00,30.51,30.51,30.46,30.49,73950.0,18.8055,18.8055,18.7747,18.7932,73950.0
2012-02-22 11:40:00,30.48,30.48,30.39,30.47,108300.0,18.787,18.787,18.7316,18.7809,108300.0
2012-02-22 11:50:00,30.46,30.53,30.44,30.53,82200.0,18.7747,18.8179,18.7624,18.8179,82200.0
2012-02-22 12:00:00,30.53,30.6,30.47,30.49,94200.0,18.8179,18.861,18.7809,18.7932,94200.0
2012-02-22 12:10:00,30.49,30.54,30.48,30.51,50700.0,18.7932,18.824,18.787,18.8055,50700.0
2012-02-22 12:20:00,30.51,30.54,30.49,30.53,51000.0,18.8055,18.824,18.7932,18.8179,51000.0
2012-02-22 12:30:00,30.53,30.54,30.49,30.53,79650.0,18.8179,18.824,18.7932,18.8179,79650.0
2012-02-22 12:40:00,30.53,30.55,30.49,30.55,72750.0,18.8179,18.8302,18.7932,18.8302,72750.0
2012-02-22 12:50:00,30.55,30.57,30.53,30.55,27300.0,18.8302,18.8425,18.8179,18.8302,27300.0
2012-02-22 13:00:00,30.55,30.64,30.55,30.62,49350.0,18.8302,18.8857,18.8302,18.8733,49350.0
2012-02-22 13:10:00,30.62,30.65,30.61,30.63,30300.0,18.8733,18.8918,18.8672,18.8795,30300.0
2012-02-22 13:20:00,30.64,30.69,30.63,30.66,27300.0,18.8857,18.9165,18.8795,18.898,27300.0
2012-02-22 13:30:00,30.65,30.69,30.61,30.61,105450.0,18.8918,18.9165,18.8672,18.8672,105450.0
2012-02-22 13:40:00,30.62,30.63,30.59,30.59,24600.0,18.8733,18.8795,18.8548,18.8548,24600.0
2012-02-22 13:50:00,30.59,30.65,30.59,30.62,28650.0,18.8548,18.8918,18.8548,18.8733,28650.0
2012-02-22 14:00:00,30.63,30.63,30.58,30.58,23550.0,18.8795,18.8795,18.8487,18.8487,23550.0
2012-02-22 14:10:00,30.57,30.62,30.57,30.59,37050.0,18.8425,18.8733,18.8425,18.8548,37050.0
2012-02-22 14:20:00,30.59,30.61,30.57,30.57,25200.0,18.8548,18.8672,18.8425,18.8425,25200.0
2012-02-22 14:30:00,30.57,30.57,30.52,30.52,38250.0,18.8425,18.8425,18.8117,18.8117,38250.0
2012-02-22 14:40:00,30.51,30.52,30.49,30.5,40050.0,18.8055,18.8117,18.7932,18.7994,40050.0
2012-02-22 14:50:00,30.49,30.56,30.48,30.49,52950.0,18.7932,18.8364,18.787,18.7932,52950.0
2012-02-22 15:00:00,30.48,30.51,30.47,30.48,47400.0,18.787,18.8055,18.7809,18.787,47400.0
2012-02-22 15:10:00,30.48,30.51,30.47,30.49,80550.0,18.787,18.8055,18.7809,18.7932,80550.0
2012-02-22 15:20:00,30.49,30.51,30.47,30.51,49500.0,18.7932,18.8055,18.7809,18.8055,49500.0
2012-02-22 15:30:00,30.51,30.57,30.49,30.57,83700.0,18.8055,18.8425,18.7932,18.8425,83700.0
2012-02-22 15:40:00,30.56,30.59,30.47,30.49,97200.0,18.8364,18.8548,18.7809,18.7932,97200.0
2012-02-22 15:50:00,30.49,30.52,30.46,30.5,221400.0,18.7932,18.8117,18.7747,18.7994,221400.0
2012-02-23 09:30:00,30.35,30.46,30.11,30.16,179850.0,18.7069,18.7747,18.559,18.5898,179850.0
2012-02-23 09:40:00,30.15,30.2,30.03,30.16,103800.0,18.5836,18.6145,18.5097,18.5898,103800.0
2012-02-23 09:50:00,30.16,30.31,30.15,30.25,118050.0,18.5898,18.6823,18.5836,18.6453,118050.0
2012-02-23 10:00:00,30.24,30.4,30.22,30.39,61350.0,18.6391,18.7377,18.6268,18.7316,61350.0
2012-02-23 10:10:00,30.39,30.41,30.35,30.38,39750.0,18.7316,18.7439,18.7069,18.7254,39750.0
2012-02-23 10:20:00,30.39,30.45,30.37,30.43,91800.0,18.7316,18.7686,18.7192,18.7562,91800.0
2012-02-23 10:30:00,30.43,30.47,30.42,30.43,86400.0,18.7562,18.7809,18.7501,18.7562,86400.0
2012-02-23 10:40:00,30.41,30.47,30.41,30.45,75600.0,18.7439,18.7809,18.7439,18.7686,75600.0
2012-02-23 10:50:00,30.45,30.61,30.43,30.59,85500.0,18.7686,18.8672,18.7562,18.8548,85500.0
2012-02-23 11:00:00,30.59,30.6,30.53,30.56,46050.0,18.8548,18.861,18.8179,18.8364,46050.0
2012-02-23 11:10:00,30.57,30.67,30.57,30.63,112650.0,18.8425,18.9042,18.8425,18.8795,112650.0
2012-02-23 11:20:00,30.64,30.71,30.64,30.71,62400.0,18.8857,18.9288,18.8857,18.9288,62400.0
2012-02-23 11:30:00,30.7,30.73,30.61,30.64,87300.0,18.9226,18.9411,18.8672,18.8857,87300.0
2012-02-23 11:40:00,30.64,30.7,30.61,30.67,70800.0,18.8857,18.9226,18.8672,18.9042,70800.0
2012-02-23 11:50:00,30.67,30.73,30.66,30.72,51750.0,18.9042,18.9411,18.898,18.935,51750.0
2012-02-23 12:00:00,30.71,30.73,30.71,30.72,69450.0,18.9288,18.9411,18.9288,18.935,69450.0
2012-02-23 12:10:00,30.71,30.72,30.7,30.71,48150.0,18.9288,18.935,18.9226,18.9288,48150.0
2012-02-23 12:20:00,30.71,30.77,30.71,30.75,74700.0,18.9288,18.9658,18.9288,18.9535,74700.0
2012-02-23 12:30:00,30.76,30.77,30.71,30.74,51450.0,18.9596,18.9658,18.9288,18.9473,51450.0
2012-02-23 12:40:00,30.74,30.75,30.69,30.72,93900.0,18.9473,18.9535,18.9165,18.935,93900.0
2012-02-23 12:50:00,30.72,30.72,30.7,30.71,90150.0,18.935,18.935,18.9226,18.9288,90150.0
2012-02-23 13:00:00,30.71,30.71,30.63,30.64,91650.0,18.9288,18.9288,18.8795,18.8857,91650.0
2012-02-23 13:10:00,30.63,30.71,30.63,30.7,70650.0,18.8795,18.9288,18.8795,18.9226,70650.0
2012-02-23 13:20:00,30.7,30.7,30.63,30.64,65400.0,18.9226,18.9226,18.8795,18.8857,65400.0
2012-02-23 13:30:00,30.64,30.65,30.57,30.57,103200.0,18.8857,18.8918,18.8425,18.8425,103200.0
2012-02-23 13:40:00,30.57,30.69,30.57,30.69,100800.0,18.8425,18.9165,18.8425,18.9165,100800.0
2012-02-23 13:50:00,30.69,30.71,30.62,30.65,55200.0,18.9165,18.9288,18.8733,18.8918,55200.0
2012-02-23 14:00:00,30.65,30.67,30.59,30.6,51900.0,18.8918,18.9042,18.8548,18.861,51900.0
2012-02-23 14:10:00,30.59,30.65,30.58,30.64,40800.0,18.8548,18.8918,18.8487,18.8857,40800.0
2012-02-23 14:20:00,30.65,30.65,30.6,30.64,41400.0,18.8918,18.8918,18.861,18.8857,41400.0
2012-02-23 14:30:00,30.65,30.69,30.61,30.69,91200.0,18.8918,18.9165,18.8672,18.9165,91200.0
2012-02-23 14:40:00,30.69,30.69,30.64,30.65,57750.0,18.9165,18.9165,18.8857,18.8918,57750.0
2012-02-23 14:50:00,30.65,30.67,30.6,30.63,113100.0,18.8918,18.9042,18.861,18.8795,113100.0
2012-02-23 15:00:00,30.63,30.63,30.57,30.62,64200.0,18.8795,18.8795,18.8425,18.8733,64200.0
2012-02-23 15:10:00,30.62,30.67,30.61,30.67,91350.0,18.8733,18.9042,18.8672,18.9042,91350.0
2012-02-23 15:20:00,30.67,30.67,30.59,30.62,92850.0,18.9042,18.9042,18.8548,18.8733,92850.0
2012-02-23 15:30:00,30.63,30.65,30.59,30.61,84450.0,18.8795,18.8918,18.8548,18.8672,84450.0
2012-02-23 15:40:00,30.61,30.63,30.56,30.59,150900.0,18.8672,18.8795,18.8364,18.8548,150900.0
2012-02-23 15:50:00,30.59,30.63,30.55,30.59,384450.0,18.8548,18.8795,18.8302,18.8548,384450.0
2012-02-24 09:30:00,30.73,30.93,30.61,30.76,196350.0,18.9411,19.0644,18.8672,18.9596,196350.0
2012-02-24 09:40:00,30.76,30.81,30.71,30.79,83850.0,18.9596,18.9904,18.9288,18.9781,83850.0
2012-02-24 09:50:00,30.79,30.95,30.74,30.94,86850.0,18.9781,19.0767,18.9473,19.0706,86850.0
2012-02-24 10:00:00,30.93,31.02,30.9,31.01,144600.0,19.0644,19.1199,19.0459,19.1137,144600.0
2012-02-24 10:10:00,31.01,31.06,30.95,31.03,108600.0,19.1137,19.1445,19.0767,19.126,108600.0
2012-02-24 10:20:00,31.03,31.04,30.86,30.88,97350.0,19.126,19.1322,19.0213,19.0336,97350.0
2012-02-24 10:30:00,30.89,31.03,30.89,31.01,83400.0,19.0398,19.126,19.0398,19.1137,83400.0
2012-02-24 10:40:00,31.01,31.02,30.92,30.93,62400.0,19.1137,19.1199,19.0582,19.0644,62400.0
2012-02-24 10:50:00,30.93,30.97,30.89,30.91,87300.0,19.0644,19.0891,19.0398,19.0521,87300.0
2012-02-24 11:00:00,30.91,31.07,30.89,31.07,81450.0,19.0521,19.1507,19.0398,19.1507,81450.0
2012-02-24 11:10:00,31.07,31.07,30.99,31.0,53550.0,19.1507,19.1507,19.1014,19.1076,53550.0
2012-02-24 11:20:00,31.0,31.0,30.94,30.97,23400.0,19.1076,19.1076,19.0706,19.0891,23400.0
2012-02-24 11:30:00,30.97,30.97,30.91,30.95,23550.0,19.0891,19.0891,19.0521,19.0767,23550.0
2012-02-24 11:40:00,30.95,30.95,30.84,30.86,75150.0,19.0767,19.0767,19.0089,19.0213,75150.0
2012-02-24 11:50:00,30.87,30.89,30.86,30.88,28500.0,19.0274,19.0398,19.0213,19.0336,28500.0
2012-02-24 12:00:00,30.88,30.88,30.84,30.84,30150.0,19.0336,19.0336,19.0089,19.0089,30150.0
2012-02-24 12:10:00,30.84,30.85,30.79,30.83,26250.0,19.0089,19.0151,18.9781,19.0028,26250.0
2012-02-24 12:20:00,30.83,30.85,30.81,30.83,42600.0,19.0028,19.0151,18.9904,19.0028,42600.0
2012-02-24 12:30:00,30.84,30.85,30.78,30.79,27900.0,19.0089,19.0151,18.972,18.9781,27900.0
2012-02-24 12:40:00,30.79,30.85,30.79,30.83,35400.0,18.9781,19.0151,18.9781,19.0028,35400.0
2012-02-24 12:50:00,30.83,30.85,30.81,30.82,18150.0,19.0028,19.0151,18.9904,18.9966,18150.0
2012-02-24 13:00:00,30.82,30.82,30.79,30.81,34650.0,18.9966,18.9966,18.9781,18.9904,34650.0
2012-02-24 13:10:00,30.81,30.81,30.79,30.81,40200.0,18.9904,18.9904,18.9781,18.9904,40200.0
2012-02-24 13:20:00,30.81,30.81,30.75,30.77,35250.0,18.9904,18.9904,18.9535,18.9658,35250.0
2012-02-24 13:30:00,30.77,30.77,30.69,30.73,60600.0,18.9658,18.9658,18.9165,18.9411,60600.0
2012-02-24 13:40:00,30.73,30.74,30.69,30.71,62400.0,18.9411,18.9473,18.9165,18.9288,62400.0
2012-02-24 13:50:00,30.72,30.75,30.72,30.72,39150.0,18.935,18.9535,18.935,18.935,39150.0
2012-02-24 14:00:00,30.72,30.77,30.71,30.77,45450.0,18.935,18.9658,18.9288,18.9658,45450.0
2012-02-24 14:10:00,30.77,30.8,30.75,30.75,47250.0,18.9658,18.9843,18.9535,18.9535,47250.0
2012-02-24 14:20:00,30.75,30.75,30.65,30.66,35400.0,18.9535,18.9535,18.8918,18.898,35400.0
2012-02-24 14:30:00,30.67,30.67,30.57,30.61,100200.0,18.9042,18.9042,18.8425,18.8672,100200.0
2012-02-24 14:40:00,30.62,30.62,30.53,30.57,107550.0,18.8733,18.8733,18.8179,18.8425,107550.0
2012-02-24 14:50:00,30.58,30.59,30.55,30.56,46650.0,18.8487,18.8548,18.8302,18.8364,46650.0
2012-02-24 15:00:00,30.56,30.58,30.54,30.55,47400.0,18.8364,18.8487,18.824,18.8302,47400.0
2012-02-24 15:10:00,30.55,30.59,30.53,30.58,79500.0,18.8302,18.8548,18.8179,18.8487,79500.0
2012-02-24 15:20:00,30.58,30.58,30.53,30.53,41550.0,18.8487,18.8487,18.8179,18.8179,41550.0
2012-02-24 15:30:00,30.54,30.55,30.5,30.55,85650.0,18.824,18.8302,18.7994,18.8302,85650.0
2012-02-24 15:40:00,30.55,30.59,30.52,30.59,108000.0,18.8302,18.8548,18.8117,18.8548,108000.0
2012-02-24 15:50:00,30.58,30.58,30.54,30.57,127200.0,18.8487,18.8487,18.824,18.8425,127200.0
2012-02-27 09:30:00,30.33,30.35,30.07,30.08,87900.0,18.6946,18.7069,18.5343,18.5405,87900.0
2012-02-27 09:40:00,30.07,30.09,29.96,29.96,95550.0,18.5343,18.5467,18.4665,18.4665,95550.0
2012-02-27 09:50:00,29.96,30.18,29.95,30.18,55050.0,18.4665,18.6021,18.4604,18.6021,55050.0
2012-02-27 10:00:00,30.19,30.36,30.18,30.35,73200.0,18.6083,18.7131,18.6021,18.7069,73200.0
2012-02-27 10:10:00,30.36,30.45,30.33,30.43,131550.0,18.7131,18.7686,18.6946,18.7562,131550.0
2012-02-27 10:20:00,30.42,30.44,30.35,30.43,79350.0,18.7501,18.7624,18.7069,18.7562,79350.0
2012-02-27 10:30:00,30.43,30.51,30.42,30.51,70200.0,18.7562,18.8055,18.7501,18.8055,70200.0
2012-02-27 10:40:00,30.5,30.59,30.5,30.59,60000.0,18.7994,18.8548,18.7994,18.8548,60000.0
2012-02-27 10:50:00,30.58,30.59,30.55,30.56,32550.0,18.8487,18.8548,18.8302,18.8364,32550.0
2012-02-27 11:00:00,30.55,30.59,30.51,30.56,48150.0,18.8302,18.8548,18.8055,18.8364,48150.0
2012-02-27 11:10:00,30.55,30.56,30.51,30.53,67200.0,18.8302,18.8364,18.8055,18.8179,67200.0
2012-02-27 11:20:00,30.53,30.6,30.53,30.57,86550.0,18.8179,18.861,18.8179,18.8425,86550.0
2012-02-27 11:30:00,30.58,30.6,30.56,30.56,26550.0,18.8487,18.861,18.8364,18.8364,26550.0
2012-02-27 11:40:00,30.57,30.6,30.5,30.51,43650.0,18.8425,18.861,18.7994,18.8055,43650.0
2012-02-27 11:50:00,30.52,30.55,30.5,30.55,19200.0,18.8117,18.8302,18.7994,18.8302,19200.0
2012-02-27 12:00:00,30.55,30.66,30.55,30.61,72150.0,18.8302,18.898,18.8302,18.8672,72150.0
2012-02-27 12:10:00,30.61,30.65,30.58,30.58,63750.0,18.8672,18.8918,18.8487,18.8487,63750.0
2012-02-27 12:20:00,30.59,30.59,30.53,30.55,19950.0,18.8548,18.8548,18.8179,18.8302,19950.0
2012-02-27 12:30:00,30.55,30.64,30.52,30.63,114600.0,18.8302,18.8857,18.8117,18.8795,114600.0
2012-02-27 12:40:00,30.63,30.66,30.63,30.65,57150.0,18.8795,18.898,18.8795,18.8918,57150.0
2012-02-27 12:50:00,30.65,30.73,30.63,30.71,99300.0,18.8918,18.9411,18.8795,18.9288,99300.0
2012-02-27 13:00:00,30.71,30.71,30.67,30.7,90750.0,18.9288,18.9288,18.9042,18.9226,90750.0
2012-02-27 13:10:00,30.69,30.71,30.67,30.7,35700.0,18.9165,18.9288,18.9042,18.9226,35700.0
2012-02-27 13:20:00,30.7,30.73,30.67,30.67,43950.0,18.9226,18.9411,18.9042,18.9042,43950.0
2012-02-27 13:30:00,30.67,30.73,30.66,30.73,72600.0,18.9042,18.9411,18.898,18.9411,72600.0
2012-02-27 13:40:00,30.73,30.74,30.69,30.7,33750.0,18.9411,18.9473,18.9165,18.9226,33750.0
2012-02-27 13:50:00,30.71,30.73,30.66,30.71,86700.0,18.9288,18.9411,18.898,18.9288,86700.0
2012-02-27 14:00:00,30.71,30.77,30.7,30.75,54150.0,18.9288,18.9658,18.9226,18.9535,54150.0
2012-02-27 14:10:00,30.75,30.75,30.68,30.68,59400.0,18.9535,18.9535,18.9103,18.9103,59400.0
2012-02-27 14:20:00,30.68,30.69,30.65,30.68,51000.0,18.9103,18.9165,18.8918,18.9103,51000.0
2012-02-27 14:30:00,30.68,30.73,30.66,30.71,129600.0,18.9103,18.9411,18.898,18.9288,129600.0
2012-02-27 14:40:00,30.71,30.75,30.69,30.75,56400.0,18.9288,18.9535,18.9165,18.9535,56400.0
2012-02-27 14:50:00,30.75,30.81,30.73,30.81,181800.0,18.9535,18.9904,18.9411,18.9904,181800.0
2012-02-27 15:00:00,30.81,30.91,30.81,30.87,218100.0,18.9904,19.0521,18.9904,19.0274,218100.0
2012-02-27 15:10:00,30.88,30.89,30.8,30.83,157350.0,19.0336,19.0398,18.9843,19.0028,157350.0
2012-02-27 15:20:00,30.83,30.87,30.81,30.82,85950.0,19.0028,19.0274,18.9904,18.9966,85950.0
2012-02-27 15:30:00,30.83,30.91,30.83,30.87,145950.0,19.0028,19.0521,19.0028,19.0274,145950.0
2012-02-27 15:40:00,30.87,30.88,30.79,30.87,181200.0,19.0274,19.0336,18.9781,19.0274,181200.0
2012-02-27 15:50:00,30.87,30.91,30.83,30.83,729750.0,19.0274,19.0521,19.0028,19.0028,729750.0
2012-02-28 09:30:00,30.91,30.97,30.81,30.97,101850.0,19.0521,19.0891,18.9904,19.0891,101850.0
2012-02-28 09:40:00,30.97,31.01,30.88,30.98,145800.0,19.0891,19.1137,19.0336,19.0952,145800.0
2012-02-28 09:50:00,30.98,30.98,30.85,30.86,118350.0,19.0952,19.0952,19.0151,19.0213,118350.0
2012-02-28 10:00:00,30.85,30.93,30.73,30.73,161550.0,19.0151,19.0644,18.9411,18.9411,161550.0
2012-02-28 10:10:00,30.73,30.91,30.71,30.89,189450.0,18.9411,19.0521,18.9288,19.0398,189450.0
2012-02-28 10:20:00,30.9,30.95,30.88,30.91,120000.0,19.0459,19.0767,19.0336,19.0521,120000.0
2012-02-28 10:30:00,30.91,30.97,30.89,30.91,87600.0,19.0521,19.0891,19.0398,19.0521,87600.0
2012-02-28 10:40:00,30.91,30.97,30.89,30.9,81450.0,19.0521,19.0891,19.0398,19.0459,81450.0
2012-02-28 10:50:00,30.91,30.95,30.89,30.94,105000.0,19.0521,19.0767,19.0398,19.0706,105000.0
2012-02-28 11:00:00,30.95,31.01,30.94,31.0,70500.0,19.0767,19.1137,19.0706,19.1076,70500.0
2012-02-28 11:10:00,31.01,31.02,30.97,30.99,52350.0,19.1137,19.1199,19.0891,19.1014,52350.0
2012-02-28 11:20:00,30.99,31.05,30.95,30.95,63900.0,19.1014,19.1384,19.0767,19.0767,63900.0
2012-02-28 11:30:00,30.96,31.05,30.95,31.03,140250.0,19.0829,19.1384,19.0767,19.126,140250.0
2012-02-28 11:40:00,31.03,31.03,30.98,30.99,64200.0,19.126,19.126,19.0952,19.1014,64200.0
2012-02-28 11:50:00,30.99,31.0,30.91,30.96,40200.0,19.1014,19.1076,19.0521,19.0829,40200.0
2012-02-28 12:00:00,30.97,30.97,30.9,30.9,23700.0,19.0891,19.0891,19.0459,19.0459,23700.0
2012-02-28 12:10:00,30.91,30.93,30.9,30.9,41250.0,19.0521,19.0644,19.0459,19.0459,41250.0
2012-02-28 12:20:00,30.91,30.91,30.84,30.87,38250.0,19.0521,19.0521,19.0089,19.0274,38250.0
2012-02-28 12:30:00,30.87,30.87,30.81,30.85,103950.0,19.0274,19.0274,18.9904,19.0151,103950.0
2012-02-28 12:40:00,30.85,30.93,30.84,30.92,48600.0,19.0151,19.0644,19.0089,19.0582,48600.0
2012-02-28 12:50:00,30.92,30.96,30.91,30.96,29100.0,19.0582,19.0829,19.0521,19.0829,29100.0
2012-02-28 13:00:00,30.96,31.0,30.96,30.98,53700.0,19.0829,19.1076,19.0829,19.0952,53700.0
2012-02-28 13:10:00,30.97,31.01,30.96,30.99,25950.0,19.0891,19.1137,19.0829,19.1014,25950.0
2012-02-28 13:20:00,30.98,30.99,30.93,30.93,30750.0,19.0952,19.1014,19.0644,19.0644,30750.0
2012-02-28 13:30:00,30.93,30.94,30.91,30.93,33000.0,19.0644,19.0706,19.0521,19.0644,33000.0
2012-02-28 13:40:00,30.94,30.97,30.87,30.87,43950.0,19.0706,19.0891,19.0274,19.0274,43950.0
2012-02-28 13:50:00,30.87,30.92,30.86,30.89,73350.0,19.0274,19.0582,19.0213,19.0398,73350.0
2012-02-28 14:00:00,30.88,30.96,30.87,30.94,40050.0,19.0336,19.0829,19.0274,19.0706,40050.0
2012-02-28 14:10:00,30.94,30.97,30.91,30.94,51000.0,19.0706,19.0891,19.0521,19.0706,51000.0
2012-02-28 14:20:00,30.93,30.96,30.88,30.91,55650.0,19.0644,19.0829,19.0336,19.0521,55650.0
2012-02-28 14:30:00,30.9,30.9,30.84,30.87,104250.0,19.0459,19.0459,19.0089,19.0274,104250.0
2012-02-28 14:40:00,30.88,30.92,30.85,30.92,44700.0,19.0336,19.0582,19.0151,19.0582,44700.0
2012-02-28 14:50:00,30.93,30.95,30.89,30.92,70350.0,19.0644,19.0767,19.0398,19.0582,70350.0
2012-02-28 15:00:00,30.93,30.94,30.91,30.91,46200.0,19.0644,19.0706,19.0521,19.0521,46200.0
2012-02-28 15:10:00,30.91,31.01,30.91,30.99,90900.0,19.0521,19.1137,19.0521,19.1014,90900.0
2012-02-28 15:20:00,30.99,31.03,30.95,30.96,56850.0,19.1014,19.126,19.0767,19.0829,56850.0
2012-02-28 15:30:00,30.97,30.97,30.91,30.92,110250.0,19.0891,19.0891,19.0521,19.0582,110250.0
2012-02-28 15:40:00,30.92,31.0,30.91,31.0,149850.0,19.0582,19.1076,19.0521,19.1076,149850.0
2012-02-28 15:50:00,30.99,31.05,30.99,31.01,342150.0,19.1014,19.1384,19.1014,19.1137,342150.0
2012-02-29 09:30:00,31.08,31.11,30.85,30.95,77700.0,19.1569,19.1754,19.0151,19.0767,77700.0
2012-02-29 09:40:00,30.94,31.01,30.89,30.93,103350.0,19.0706,19.1137,19.0398,19.0644,103350.0
2012-02-29 09:50:00,30.93,31.05,30.91,31.04,122550.0,19.0644,19.1384,19.0521,19.1322,122550.0
2012-02-29 10:00:00,31.05,31.09,30.89,30.95,94200.0,19.1384,19.163,19.0398,19.0767,94200.0
2012-02-29 10:10:00,30.97,31.02,30.95,30.96,44550.0,19.0891,19.1199,19.0767,19.0829,44550.0
2012-02-29 10:20:00,30.96,30.96,30.8,30.83,88800.0,19.0829,19.0829,18.9843,19.0028,88800.0
2012-02-29 10:30:00,30.83,30.83,30.71,30.74,79500.0,19.0028,19.0028,18.9288,18.9473,79500.0
2012-02-29 10:40:00,30.74,30.75,30.56,30.59,81600.0,18.9473,18.9535,18.8364,18.8548,81600.0
2012-02-29 10:50:00,30.59,30.64,30.51,30.63,64350.0,18.8548,18.8857,18.8055,18.8795,64350.0
2012-02-29 11:00:00,30.63,30.65,30.59,30.63,53400.0,18.8795,18.8918,18.8548,18.8795,53400.0
2012-02-29 11:10:00,30.64,30.66,30.58,30.64,83400.0,18.8857,18.898,18.8487,18.8857,83400.0
2012-02-29 11:20:00,30.64,30.64,30.51,30.52,52050.0,18.8857,18.8857,18.8055,18.8117,52050.0
2012-02-29 11:30:00,30.51,30.61,30.49,30.61,66600.0,18.8055,18.8672,18.7932,18.8672,66600.0
2012-02-29 11:40:00,30.62,30.77,30.62,30.75,82800.0,18.8733,18.9658,18.8733,18.9535,82800.0
2012-02-29 11:50:00,30.76,30.76,30.7,30.71,61800.0,18.9596,18.9596,18.9226,18.9288,61800.0
2012-02-29 12:00:00,30.7,30.73,30.65,30.68,87900.0,18.9226,18.9411,18.8918,18.9103,87900.0
2012-02-29 12:10:00,30.68,30.77,30.67,30.73,43350.0,18.9103,18.9658,18.9042,18.9411,43350.0
2012-02-29 12:20:00,30.73,30.77,30.73,30.75,60150.0,18.9411,18.9658,18.9411,18.9535,60150.0
2012-02-29 12:30:00,30.74,30.76,30.69,30.69,56550.0,18.9473,18.9596,18.9165,18.9165,56550.0
2012-02-29 12:40:00,30.69,30.79,30.69,30.77,92100.0,18.9165,18.9781,18.9165,18.9658,92100.0
2012-02-29 12:50:00,30.77,30.87,30.77,30.87,81300.0,18.9658,19.0274,18.9658,19.0274,81300.0
2012-02-29 13:00:00,30.88,30.99,30.87,30.97,194850.0,19.0336,19.1014,19.0274,19.0891,194850.0
2012-02-29 13:10:00,30.97,30.97,30.9,30.91,97650.0,19.0891,19.0891,19.0459,19.0521,97650.0
2012-02-29 13:20:00,30.91,30.94,30.87,30.88,99450.0,19.0521,19.0706,19.0274,19.0336,99450.0
2012-02-29 13:30:00,30.89,30.9,30.87,30.89,75300.0,19.0398,19.0459,19.0274,19.0398,75300.0
2012-02-29 13:40:00,30.89,30.95,30.89,30.95,42750.0,19.0398,19.0767,19.0398,19.0767,42750.0
2012-02-29 13:50:00,30.96,31.03,30.95,31.02,74700.0,19.0829,19.126,19.0767,19.1199,74700.0
2012-02-29 14:00:00,31.02,31.06,31.01,31.06,55350.0,19.1199,19.1445,19.1137,19.1445,55350.0
2012-02-29 14:10:00,31.06,31.08,30.96,30.97,115350.0,19.1445,19.1569,19.0829,19.0891,115350.0
2012-02-29 14:20:00,30.97,31.03,30.95,31.03,52950.0,19.0891,19.126,19.0767,19.126,52950.0
2012-02-29 14:30:00,31.03,31.03,30.96,30.98,62250.0,19.126,19.126,19.0829,19.0952,62250.0
2012-02-29 14:40:00,30.98,31.01,30.95,30.98,68250.0,19.0952,19.1137,19.0767,19.0952,68250.0
2012-02-29 14:50:00,30.97,30.98,30.92,30.93,65100.0,19.0891,19.0952,19.0582,19.0644,65100.0
2012-02-29 15:00:00,30.93,30.93,30.85,30.86,81750.0,19.0644,19.0644,19.0151,19.0213,81750.0
2012-02-29 15:10:00,30.86,30.87,30.81,30.83,64200.0,19.0213,19.0274,18.9904,19.0028,64200.0
2012-02-29 15:20:00,30.83,30.83,30.73,30.77,84300.0,19.0028,19.0028,18.9411,18.9658,84300.0
2012-02-29 15:30:00,30.77,30.77,30.66,30.69,110550.0,18.9658,18.9658,18.898,18.9165,110550.0
2012-02-29 15:40:00,30.69,30.78,30.67,30.76,181050.0,18.9165,18.972,18.9042,18.9596,181050.0
2012-02-29 15:50:00,30.77,30.77,30.67,30.67,379350.0,18.9658,18.9658,18.9042,18.9042,379350.0
2012-03-01 09:30:00,30.83,31.0,30.75,30.89,98850.0,19.0028,19.1076,18.9535,19.0398,98850.0
2012-03-01 09:40:00,30.89,31.0,30.81,30.98,64500.0,19.0398,19.1076,18.9904,19.0952,64500.0
2012-03-01 09:50:00,30.98,31.07,30.98,31.05,32100.0,19.0952,19.1507,19.0952,19.1384,32100.0
2012-03-01 10:00:00,31.03,31.03,30.79,30.87,78600.0,19.126,19.126,18.9781,19.0274,78600.0
2012-03-01 10:10:00,30.88,30.95,30.79,30.81,36150.0,19.0336,19.0767,18.9781,18.9904,36150.0
2012-03-01 10:20:00,30.81,30.92,30.81,30.83,47100.0,18.9904,19.0582,18.9904,19.0028,47100.0
2012-03-01 10:30:00,30.84,30.84,30.76,30.79,56550.0,19.0089,19.0089,18.9596,18.9781,56550.0
2012-03-01 10:40:00,30.79,30.79,30.74,30.78,31800.0,18.9781,18.9781,18.9473,18.972,31800.0
2012-03-01 10:50:00,30.78,30.8,30.7,30.78,24750.0,18.972,18.9843,18.9226,18.972,24750.0
2012-03-01 11:00:00,30.79,30.85,30.78,30.82,59700.0,18.9781,19.0151,18.972,18.9966,59700.0
2012-03-01 11:10:00,30.81,30.85,30.78,30.82,23550.0,18.9904,19.0151,18.972,18.9966,23550.0
2012-03-01 11:20:00,30.83,30.86,30.79,30.86,34500.0,19.0028,19.0213,18.9781,19.0213,34500.0
2012-03-01 11:30:00,30.86,30.92,30.84,30.89,23550.0,19.0213,19.0582,19.0089,19.0398,23550.0
2012-03-01 11:40:00,30.89,30.94,30.84,30.85,104400.0,19.0398,19.0706,19.0089,19.0151,104400.0
2012-03-01 11:50:00,30.85,30.88,30.81,30.88,53250.0,19.0151,19.0336,18.9904,19.0336,53250.0
2012-03-01 12:00:00,30.88,30.88,30.81,30.82,18900.0,19.0336,19.0336,18.9904,18.9966,18900.0
2012-03-01 12:10:00,30.82,30.85,30.82,30.83,25950.0,18.9966,19.0151,18.9966,19.0028,25950.0
2012-03-01 12:20:00,30.83,30.87,30.79,30.83,61950.0,19.0028,19.0274,18.9781,19.0028,61950.0
2012-03-01 12:30:00,30.83,30.83,30.8,30.81,20550.0,19.0028,19.0028,18.9843,18.9904,20550.0
2012-03-01 12:40:00,30.81,30.83,30.79,30.82,21000.0,18.9904,19.0028,18.9781,18.9966,21000.0
2012-03-01 12:50:00,30.81,30.85,30.79,30.81,26250.0,18.9904,19.0151,18.9781,18.9904,26250.0
2012-03-01 13:00:00,30.81,30.82,30.79,30.8,27600.0,18.9904,18.9966,18.9781,18.9843,27600.0
2012-03-01 13:10:00,30.81,30.83,30.78,30.81,30000.0,18.9904,19.0028,18.972,18.9904,30000.0
2012-03-01 13:20:00,30.81,30.86,30.81,30.82,62100.0,18.9904,19.0213,18.9904,18.9966,62100.0
2012-03-01 13:30:00,30.83,30.83,30.79,30.8,44400.0,19.0028,19.0028,18.9781,18.9843,44400.0
2012-03-01 13:40:00,30.81,30.81,30.77,30.79,35700.0,18.9904,18.9904,18.9658,18.9781,35700.0
2012-03-01 13:50:00,30.79,30.81,30.77,30.81,27900.0,18.9781,18.9904,18.9658,18.9904,27900.0
2012-03-01 14:00:00,30.81,30.84,30.79,30.81,48600.0,18.9904,19.0089,18.9781,18.9904,48600.0
2012-03-01 14:10:00,30.81,30.82,30.79,30.81,44700.0,18.9904,18.9966,18.9781,18.9904,44700.0
2012-03-01 14:20:00,30.81,30.81,30.73,30.75,44250.0,18.9904,18.9904,18.9411,18.9535,44250.0
2012-03-01 14:30:00,30.75,30.78,30.72,30.73,20250.0,18.9535,18.972,18.935,18.9411,20250.0
2012-03-01 14:40:00,30.73,30.75,30.7,30.75,37500.0,18.9411,18.9535,18.9226,18.9535,37500.0
2012-03-01 14:50:00,30.75,30.77,30.74,30.75,45750.0,18.9535,18.9658,18.9473,18.9535,45750.0
2012-03-01 15:00:00,30.75,30.76,30.65,30.65,100650.0,18.9535,18.9596,18.8918,18.8918,100650.0
2012-03-01 15:10:00,30.65,30.67,30.55,30.56,119400.0,18.8918,18.9042,18.8302,18.8364,119400.0
2012-03-01 15:20:00,30.55,30.68,30.53,30.68,71550.0,18.8302,18.9103,18.8179,18.9103,71550.0
2012-03-01 15:30:00,30.67,30.67,30.59,30.62,77850.0,18.9042,18.9042,18.8548,18.8733,77850.0
2012-03-01 15:40:00,30.61,30.71,30.61,30.71,143100.0,18.8672,18.9288,18.8672,18.9288,143100.0
2012-03-01 15:50:00,30.7,30.73,30.67,30.69,220950.0,18.9226,18.9411,18.9042,18.9165,220950.0
2012-03-02 09:30:00,30.58,30.63,30.21,30.31,170850.0,18.8487,18.8795,18.6206,18.6823,170850.0
2012-03-02 09:40:00,30.31,30.34,30.24,30.27,59250.0,18.6823,18.7008,18.6391,18.6576,59250.0
2012-03-02 09:50:00,30.27,30.33,30.2,30.25,101100.0,18.6576,18.6946,18.6145,18.6453,101100.0
2012-03-02 10:00:00,30.25,30.28,30.17,30.2,94350.0,18.6453,18.6638,18.596,18.6145,94350.0
2012-03-02 10:10:00,30.19,30.32,30.17,30.29,124800.0,18.6083,18.6884,18.596,18.6699,124800.0
2012-03-02 10:20:00,30.29,30.33,30.27,30.32,48900.0,18.6699,18.6946,18.6576,18.6884,48900.0
2012-03-02 10:30:00,30.33,30.33,30.17,30.17,61800.0,18.6946,18.6946,18.596,18.596,61800.0
2012-03-02 10:40:00,30.18,30.19,30.11,30.12,151950.0,18.6021,18.6083,18.559,18.5651,151950.0
2012-03-02 10:50:00,30.12,30.22,30.11,30.13,78000.0,18.5651,18.6268,18.559,18.5713,78000.0
2012-03-02 11:00:00,30.14,30.21,30.13,30.21,72150.0,18.5775,18.6206,18.5713,18.6206,72150.0
2012-03-02 11:10:00,30.21,30.21,30.02,30.03,123000.0,18.6206,18.6206,18.5035,18.5097,123000.0
2012-03-02 11:20:00,30.03,30.09,30.03,30.03,113850.0,18.5097,18.5467,18.5097,18.5097,113850.0
2012-03-02 11:30:00,30.04,30.05,29.93,29.93,106500.0,18.5158,18.522,18.448,18.448,106500.0
2012-03-02 11:40:00,29.93,29.94,29.8,29.85,183600.0,18.448,18.4542,18.3679,18.3987,183600.0
2012-03-02 11:50:00,29.85,29.85,29.79,29.83,84150.0,18.3987,18.3987,18.3617,18.3864,84150.0
2012-03-02 12:00:00,29.83,29.88,29.81,29.88,87600.0,18.3864,18.4172,18.3741,18.4172,87600.0
2012-03-02 12:10:00,29.88,29.9,29.82,29.82,90600.0,18.4172,18.4295,18.3802,18.3802,90600.0
2012-03-02 12:20:00,29.83,29.85,29.81,29.85,100800.0,18.3864,18.3987,18.3741,18.3987,100800.0
2012-03-02 12:30:00,29.84,29.86,29.83,29.86,104400.0,18.3926,18.4049,18.3864,18.4049,104400.0
2012-03-02 12:40:00,29.86,29.87,29.84,29.85,76650.0,18.4049,18.4111,18.3926,18.3987,76650.0
2012-03-02 12:50:00,29.86,29.92,29.85,29.9,65100.0,18.4049,18.4419,18.3987,18.4295,65100.0
2012-03-02 13:00:00,29.89,29.97,29.89,29.9,101850.0,18.4234,18.4727,18.4234,18.4295,101850.0
2012-03-02 13:10:00,29.89,29.93,29.85,29.91,60150.0,18.4234,18.448,18.3987,18.4357,60150.0
2012-03-02 13:20:00,29.9,29.93,29.85,29.92,80400.0,18.4295,18.448,18.3987,18.4419,80400.0
2012-03-02 13:30:00,29.92,30.01,29.92,29.99,97200.0,18.4419,18.4973,18.4419,18.485,97200.0
2012-03-02 13:40:00,29.99,30.05,29.98,30.01,46500.0,18.485,18.522,18.4789,18.4973,46500.0
2012-03-02 13:50:00,30.01,30.11,30.01,30.1,126600.0,18.4973,18.559,18.4973,18.5528,126600.0
2012-03-02 14:00:00,30.1,30.14,30.08,30.13,94200.0,18.5528,18.5775,18.5405,18.5713,94200.0
2012-03-02 14:10:00,30.13,30.21,30.1,30.21,136200.0,18.5713,18.6206,18.5528,18.6206,136200.0
2012-03-02 14:20:00,30.21,30.21,30.18,30.19,57600.0,18.6206,18.6206,18.6021,18.6083,57600.0
2012-03-02 14:30:00,30.19,30.22,30.19,30.21,60300.0,18.6083,18.6268,18.6083,18.6206,60300.0
2012-03-02 14:40:00,30.21,30.21,30.19,30.19,37950.0,18.6206,18.6206,18.6083,18.6083,37950.0
2012-03-02 14:50:00,30.19,30.2,30.14,30.15,77550.0,18.6083,18.6145,18.5775,18.5836,77550.0
2012-03-02 15:00:00,30.15,30.16,30.04,30.07,173400.0,18.5836,18.5898,18.5158,18.5343,173400.0
2012-03-02 15:10:00,30.07,30.07,30.04,30.04,102900.0,18.5343,18.5343,18.5158,18.5158,102900.0
2012-03-02 15:20:00,30.04,30.05,30.03,30.03,105450.0,18.5158,18.522,18.5097,18.5097,105450.0
2012-03-02 15:30:00,30.04,30.06,29.96,29.96,240300.0,18.5158,18.5282,18.4665,18.4665,240300.0
2012-03-02 15:40:00,29.97,29.98,29.92,29.96,246900.0,18.4727,18.4789,18.4419,18.4665,246900.0
2012-03-02 15:50:00,29.96,29.97,29.9,29.94,401250.0,18.4665,18.4727,18.4295,18.4542,401250.0
2012-03-05 09:30:00,29.91,29.93,29.75,29.83,96150.0,18.4357,18.448,18.3371,18.3864,96150.0
2012-03-05 09:40:00,29.82,29.93,29.82,29.88,58800.0,18.3802,18.448,18.3802,18.4172,58800.0
2012-03-05 09:50:00,29.88,30.0,29.83,30.0,95700.0,18.4172,18.4912,18.3864,18.4912,95700.0
2012-03-05 10:00:00,30.01,30.06,29.95,30.01,91650.0,18.4973,18.5282,18.4604,18.4973,91650.0
2012-03-05 10:10:00,30.01,30.02,29.92,29.95,51600.0,18.4973,18.5035,18.4419,18.4604,51600.0
2012-03-05 10:20:00,29.94,29.95,29.75,29.77,118650.0,18.4542,18.4604,18.3371,18.3494,118650.0
2012-03-05 10:30:00,29.75,29.81,29.72,29.77,56550.0,18.3371,18.3741,18.3186,18.3494,56550.0
2012-03-05 10:40:00,29.77,29.87,29.77,29.87,55500.0,18.3494,18.4111,18.3494,18.4111,55500.0
2012-03-05 10:50:00,29.86,29.92,29.83,29.86,55500.0,18.4049,18.4419,18.3864,18.4049,55500.0
2012-03-05 11:00:00,29.86,29.91,29.83,29.89,56850.0,18.4049,18.4357,18.3864,18.4234,56850.0
2012-03-05 11:10:00,29.89,29.9,29.77,29.81,95400.0,18.4234,18.4295,18.3494,18.3741,95400.0
2012-03-05 11:20:00,29.8,29.81,29.7,29.72,118950.0,18.3679,18.3741,18.3063,18.3186,118950.0
2012-03-05 11:30:00,29.71,29.73,29.69,29.7,36750.0,18.3124,18.3248,18.3001,18.3063,36750.0
2012-03-05 11:40:00,29.7,29.74,29.69,29.73,80250.0,18.3063,18.3309,18.3001,18.3248,80250.0
2012-03-05 11:50:00,29.73,29.74,29.69,29.71,57750.0,18.3248,18.3309,18.3001,18.3124,57750.0
2012-03-05 12:00:00,29.72,29.73,29.69,29.71,33900.0,18.3186,18.3248,18.3001,18.3124,33900.0
2012-03-05 12:10:00,29.71,29.72,29.67,29.71,41850.0,18.3124,18.3186,18.2878,18.3124,41850.0
2012-03-05 12:20:00,29.7,29.73,29.67,29.69,41700.0,18.3063,18.3248,18.2878,18.3001,41700.0
2012-03-05 12:30:00,29.69,29.73,29.69,29.73,27300.0,18.3001,18.3248,18.3001,18.3248,27300.0
2012-03-05 12:40:00,29.72,29.74,29.69,29.73,43350.0,18.3186,18.3309,18.3001,18.3248,43350.0
2012-03-05 12:50:00,29.72,29.72,29.66,29.69,39150.0,18.3186,18.3186,18.2816,18.3001,39150.0
2012-03-05 13:00:00,29.69,29.71,29.65,29.65,56100.0,18.3001,18.3124,18.2755,18.2755,56100.0
2012-03-05 13:10:00,29.65,29.69,29.64,29.67,24150.0,18.2755,18.3001,18.2693,18.2878,24150.0
2012-03-05 13:20:00,29.67,29.69,29.65,29.69,28200.0,18.2878,18.3001,18.2755,18.3001,28200.0
2012-03-05 13:30:00,29.69,29.69,29.63,29.65,31800.0,18.3001,18.3001,18.2631,18.2755,31800.0
2012-03-05 13:40:00,29.65,29.68,29.65,29.67,33750.0,18.2755,18.2939,18.2755,18.2878,33750.0
2012-03-05 13:50:00,29.66,29.66,29.6,29.63,37350.0,18.2816,18.2816,18.2446,18.2631,37350.0
2012-03-05 14:00:00,29.63,29.67,29.63,29.66,31500.0,18.2631,18.2878,18.2631,18.2816,31500.0
2012-03-05 14:10:00,29.66,29.69,29.65,29.68,44400.0,18.2816,18.3001,18.2755,18.2939,44400.0
2012-03-05 14:20:00,29.69,29.71,29.65,29.7,43350.0,18.3001,18.3124,18.2755,18.3063,43350.0
2012-03-05 14:30:00,29.71,29.74,29.7,29.73,97050.0,18.3124,18.3309,18.3063,18.3248,97050.0
2012-03-05 14:40:00,29.74,29.81,29.73,29.77,68250.0,18.3309,18.3741,18.3248,18.3494,68250.0
2012-03-05 14:50:00,29.77,29.85,29.77,29.84,69600.0,18.3494,18.3987,18.3494,18.3926,69600.0
2012-03-05 15:00:00,29.83,29.87,29.81,29.87,109050.0,18.3864,18.4111,18.3741,18.4111,109050.0
2012-03-05 15:10:00,29.87,29.91,29.86,29.91,135750.0,18.4111,18.4357,18.4049,18.4357,135750.0
2012-03-05 15:20:00,29.92,29.97,29.91,29.95,202650.0,18.4419,18.4727,18.4357,18.4604,202650.0
2012-03-05 15:30:00,29.94,30.02,29.94,30.0,186450.0,18.4542,18.5035,18.4542,18.4912,186450.0
2012-03-05 15:40:00,30.0,30.02,29.99,30.02,239250.0,18.4912,18.5035,18.485,18.5035,239250.0
2012-03-05 15:50:00,30.01,30.02,29.98,30.01,406950.0,18.4973,18.5035,18.4789,18.4973,406950.0
2012-03-06 09:30:00,29.74,29.8,29.57,29.68,196050.0,18.3309,18.3679,18.2261,18.2939,196050.0
2012-03-06 09:40:00,29.68,29.78,29.67,29.77,125250.0,18.2939,18.3556,18.2878,18.3494,125250.0
2012-03-06 09:50:00,29.77,29.82,29.73,29.8,111750.0,18.3494,18.3802,18.3248,18.3679,111750.0
2012-03-06 10:00:00,29.81,29.81,29.7,29.7,249000.0,18.3741,18.3741,18.3063,18.3063,249000.0
2012-03-06 10:10:00,29.71,29.73,29.68,29.71,136050.0,18.3124,18.3248,18.2939,18.3124,136050.0
2012-03-06 10:20:00,29.71,29.71,29.62,29.67,171600.0,18.3124,18.3124,18.257,18.2878,171600.0
2012-03-06 10:30:00,29.67,29.71,29.67,29.68,56850.0,18.2878,18.3124,18.2878,18.2939,56850.0
2012-03-06 10:40:00,29.68,29.71,29.57,29.58,48450.0,18.2939,18.3124,18.2261,18.2323,48450.0
2012-03-06 10:50:00,29.57,29.63,29.52,29.6,108150.0,18.2261,18.2631,18.1953,18.2446,108150.0
2012-03-06 11:00:00,29.59,29.65,29.58,29.63,76500.0,18.2385,18.2755,18.2323,18.2631,76500.0
2012-03-06 11:10:00,29.63,29.64,29.49,29.49,43950.0,18.2631,18.2693,18.1768,18.1768,43950.0
2012-03-06 11:20:00,29.49,29.55,29.46,29.53,76800.0,18.1768,18.2138,18.1583,18.2015,76800.0
2012-03-06 11:30:00,29.53,29.53,29.4,29.44,80850.0,18.2015,18.2015,18.1214,18.146,80850.0
2012-03-06 11:40:00,29.44,29.47,29.39,29.4,65550.0,18.146,18.1645,18.1152,18.1214,65550.0
2012-03-06 11:50:00,29.39,29.41,29.31,29.35,78000.0,18.1152,18.1275,18.0659,18.0905,78000.0
2012-03-06 12:00:00,29.34,29.39,29.33,29.35,65550.0,18.0844,18.1152,18.0782,18.0905,65550.0
2012-03-06 12:10:00,29.35,29.35,29.25,29.26,141600.0,18.0905,18.0905,18.0289,18.0351,141600.0
2012-03-06 12:20:00,29.25,29.29,29.25,29.27,32700.0,18.0289,18.0536,18.0289,18.0412,32700.0
2012-03-06 12:30:00,29.27,29.35,29.27,29.35,22650.0,18.0412,18.0905,18.0412,18.0905,22650.0
2012-03-06 12:40:00,29.34,29.38,29.33,29.36,21300.0,18.0844,18.109,18.0782,18.0967,21300.0
2012-03-06 12:50:00,29.36,29.39,29.33,29.38,36000.0,18.0967,18.1152,18.0782,18.109,36000.0
2012-03-06 13:00:00,29.38,29.47,29.37,29.41,53550.0,18.109,18.1645,18.1029,18.1275,53550.0
2012-03-06 13:10:00,29.42,29.43,29.38,29.4,28500.0,18.1337,18.1399,18.109,18.1214,28500.0
2012-03-06 13:20:00,29.4,29.41,29.37,29.38,30300.0,18.1214,18.1275,18.1029,18.109,30300.0
2012-03-06 13:30:00,29.39,29.43,29.39,29.42,23250.0,18.1152,18.1399,18.1152,18.1337,23250.0
2012-03-06 13:40:00,29.43,29.44,29.38,29.41,40650.0,18.1399,18.146,18.109,18.1275,40650.0
2012-03-06 13:50:00,29.41,29.43,29.37,29.38,56100.0,18.1275,18.1399,18.1029,18.109,56100.0
2012-03-06 14:00:00,29.38,29.4,29.35,29.38,51600.0,18.109,18.1214,18.0905,18.109,51600.0
2012-03-06 14:10:00,29.37,29.41,29.37,29.39,31200.0,18.1029,18.1275,18.1029,18.1152,31200.0
2012-03-06 14:20:00,29.39,29.4,29.33,29.33,47250.0,18.1152,18.1214,18.0782,18.0782,47250.0
2012-03-06 14:30:00,29.33,29.36,29.31,29.33,69900.0,18.0782,18.0967,18.0659,18.0782,69900.0
2012-03-06 14:40:00,29.33,29.33,29.3,29.33,36150.0,18.0782,18.0782,18.0597,18.0782,36150.0
2012-03-06 14:50:00,29.33,29.33,29.26,29.27,41550.0,18.0782,18.0782,18.0351,18.0412,41550.0
2012-03-06 15:00:00,29.27,29.33,29.27,29.33,58200.0,18.0412,18.0782,18.0412,18.0782,58200.0
2012-03-06 15:10:00,29.33,29.33,29.29,29.33,65100.0,18.0782,18.0782,18.0536,18.0782,65100.0
2012-03-06 15:20:00,29.33,29.36,29.31,29.34,56850.0,18.0782,18.0967,18.0659,18.0844,56850.0
2012-03-06 15:30:00,29.34,29.35,29.3,29.32,109950.0,18.0844,18.0905,18.0597,18.0721,109950.0
2012-03-06 15:40:00,29.33,29.41,29.33,29.41,75300.0,18.0782,18.1275,18.0782,18.1275,75300.0
2012-03-06 15:50:00,29.41,29.46,29.41,29.41,225150.0,18.1275,18.1583,18.1275,18.1275,225150.0
2012-03-07 09:30:00,29.47,29.63,29.45,29.53,98700.0,18.1645,18.2631,18.1522,18.2015,98700.0
2012-03-07 09:40:00,29.5,29.75,29.49,29.69,143400.0,18.183,18.3371,18.1768,18.3001,143400.0
2012-03-07 09:50:00,29.69,29.82,29.69,29.82,51600.0,18.3001,18.3802,18.3001,18.3802,51600.0
2012-03-07 10:00:00,29.82,29.82,29.7,29.7,56100.0,18.3802,18.3802,18.3063,18.3063,56100.0
2012-03-07 10:10:00,29.71,29.77,29.69,29.75,39600.0,18.3124,18.3494,18.3001,18.3371,39600.0
2012-03-07 10:20:00,29.75,29.75,29.59,29.63,46350.0,18.3371,18.3371,18.2385,18.2631,46350.0
2012-03-07 10:30:00,29.63,29.71,29.63,29.69,49050.0,18.2631,18.3124,18.2631,18.3001,49050.0
2012-03-07 10:40:00,29.69,29.71,29.64,29.71,53550.0,18.3001,18.3124,18.2693,18.3124,53550.0
2012-03-07 10:50:00,29.73,29.8,29.72,29.78,56400.0,18.3248,18.3679,18.3186,18.3556,56400.0
2012-03-07 11:00:00,29.78,29.89,29.77,29.87,61500.0,18.3556,18.4234,18.3494,18.4111,61500.0
2012-03-07 11:10:00,29.88,29.89,29.85,29.88,42600.0,18.4172,18.4234,18.3987,18.4172,42600.0
2012-03-07 11:20:00,29.89,29.93,29.89,29.93,66000.0,18.4234,18.448,18.4234,18.448,66000.0
2012-03-07 11:30:00,29.93,29.95,29.89,29.92,69750.0,18.448,18.4604,18.4234,18.4419,69750.0
2012-03-07 11:40:00,29.93,29.94,29.83,29.85,38100.0,18.448,18.4542,18.3864,18.3987,38100.0
2012-03-07 11:50:00,29.85,29.89,29.85,29.89,42600.0,18.3987,18.4234,18.3987,18.4234,42600.0
2012-03-07 12:00:00,29.89,29.91,29.85,29.85,40200.0,18.4234,18.4357,18.3987,18.3987,40200.0
2012-03-07 12:10:00,29.86,29.87,29.81,29.85,51150.0,18.4049,18.4111,18.3741,18.3987,51150.0
2012-03-07 12:20:00,29.85,29.88,29.85,29.85,23850.0,18.3987,18.4172,18.3987,18.3987,23850.0
2012-03-07 12:30:00,29.85,29.87,29.81,29.87,32700.0,18.3987,18.4111,18.3741,18.4111,32700.0
2012-03-07 12:40:00,29.87,29.91,29.86,29.88,50400.0,18.4111,18.4357,18.4049,18.4172,50400.0
2012-03-07 12:50:00,29.88,29.89,29.85,29.85,25650.0,18.4172,18.4234,18.3987,18.3987,25650.0
2012-03-07 13:00:00,29.85,29.86,29.82,29.83,21300.0,18.3987,18.4049,18.3802,18.3864,21300.0
2012-03-07 13:10:00,29.83,29.85,29.81,29.82,25050.0,18.3864,18.3987,18.3741,18.3802,25050.0
2012-03-07 13:20:00,29.82,29.83,29.8,29.81,27750.0,18.3802,18.3864,18.3679,18.3741,27750.0
2012-03-07 13:30:00,29.8,29.81,29.77,29.79,27600.0,18.3679,18.3741,18.3494,18.3617,27600.0
2012-03-07 13:40:00,29.79,29.79,29.71,29.73,29250.0,18.3617,18.3617,18.3124,18.3248,29250.0
2012-03-07 13:50:00,29.73,29.74,29.71,29.73,28200.0,18.3248,18.3309,18.3124,18.3248,28200.0
2012-03-07 14:00:00,29.73,29.77,29.73,29.74,45900.0,18.3248,18.3494,18.3248,18.3309,45900.0
2012-03-07 14:10:00,29.74,29.76,29.72,29.73,43200.0,18.3309,18.3433,18.3186,18.3248,43200.0
2012-03-07 14:20:00,29.73,29.73,29.71,29.73,42900.0,18.3248,18.3248,18.3124,18.3248,42900.0
2012-03-07 14:30:00,29.73,29.73,29.67,29.69,55050.0,18.3248,18.3248,18.2878,18.3001,55050.0
2012-03-07 14:40:00,29.69,29.71,29.67,29.67,60450.0,18.3001,18.3124,18.2878,18.2878,60450.0
2012-03-07 14:50:00,29.68,29.73,29.68,29.72,70050.0,18.2939,18.3248,18.2939,18.3186,70050.0
2012-03-07 15:00:00,29.73,29.75,29.7,29.7,55200.0,18.3248,18.3371,18.3063,18.3063,55200.0
2012-03-07 15:10:00,29.71,29.77,29.7,29.77,51900.0,18.3124,18.3494,18.3063,18.3494,51900.0
2012-03-07 15:20:00,29.78,29.79,29.74,29.76,52650.0,18.3556,18.3617,18.3309,18.3433,52650.0
2012-03-07 15:30:00,29.75,29.79,29.75,29.77,62850.0,18.3371,18.3617,18.3371,18.3494,62850.0
2012-03-07 15:40:00,29.77,29.85,29.77,29.82,137550.0,18.3494,18.3987,18.3494,18.3802,137550.0
2012-03-07 15:50:00,29.82,29.83,29.75,29.75,213900.0,18.3802,18.3864,18.3371,18.3371,213900.0
2012-03-08 09:30:00,30.07,30.26,30.01,30.22,102300.0,18.5343,18.6514,18.4973,18.6268,102300.0
2012-03-08 09:40:00,30.22,30.31,30.2,30.21,87000.0,18.6268,18.6823,18.6145,18.6206,87000.0
2012-03-08 09:50:00,30.21,30.23,30.09,30.11,37800.0,18.6206,18.6329,18.5467,18.559,37800.0
2012-03-08 10:00:00,30.12,30.21,30.12,30.19,150750.0,18.5651,18.6206,18.5651,18.6083,150750.0
2012-03-08 10:10:00,30.19,30.23,30.1,30.22,62250.0,18.6083,18.6329,18.5528,18.6268,62250.0
2012-03-08 10:20:00,30.22,30.22,30.13,30.2,94350.0,18.6268,18.6268,18.5713,18.6145,94350.0
2012-03-08 10:30:00,30.19,30.25,30.17,30.21,50850.0,18.6083,18.6453,18.596,18.6206,50850.0
2012-03-08 10:40:00,30.21,30.29,30.2,30.25,35550.0,18.6206,18.6699,18.6145,18.6453,35550.0
2012-03-08 10:50:00,30.25,30.37,30.24,30.37,39150.0,18.6453,18.7192,18.6391,18.7192,39150.0
2012-03-08 11:00:00,30.37,30.42,30.37,30.39,103050.0,18.7192,18.7501,18.7192,18.7316,103050.0
2012-03-08 11:10:00,30.39,30.45,30.39,30.43,76200.0,18.7316,18.7686,18.7316,18.7562,76200.0
2012-03-08 11:20:00,30.44,30.47,30.43,30.45,97500.0,18.7624,18.7809,18.7562,18.7686,97500.0
2012-03-08 11:30:00,30.45,30.49,30.43,30.49,56400.0,18.7686,18.7932,18.7562,18.7932,56400.0
2012-03-08 11:40:00,30.48,30.49,30.41,30.43,66300.0,18.787,18.7932,18.7439,18.7562,66300.0
2012-03-08 11:50:00,30.43,30.47,30.43,30.46,50100.0,18.7562,18.7809,18.7562,18.7747,50100.0
2012-03-08 12:00:00,30.46,30.47,30.38,30.43,58200.0,18.7747,18.7809,18.7254,18.7562,58200.0
2012-03-08 12:10:00,30.42,30.44,30.39,30.4,33150.0,18.7501,18.7624,18.7316,18.7377,33150.0
2012-03-08 12:20:00,30.4,30.4,30.33,30.37,33150.0,18.7377,18.7377,18.6946,18.7192,33150.0
2012-03-08 12:30:00,30.37,30.38,30.35,30.38,16800.0,18.7192,18.7254,18.7069,18.7254,16800.0
2012-03-08 12:40:00,30.38,30.38,30.34,30.36,27000.0,18.7254,18.7254,18.7008,18.7131,27000.0
2012-03-08 12:50:00,30.37,30.43,30.35,30.4,56700.0,18.7192,18.7562,18.7069,18.7377,56700.0
2012-03-08 13:00:00,30.39,30.39,30.35,30.37,30900.0,18.7316,18.7316,18.7069,18.7192,30900.0
2012-03-08 13:10:00,30.37,30.41,30.36,30.37,27300.0,18.7192,18.7439,18.7131,18.7192,27300.0
2012-03-08 13:20:00,30.38,30.41,30.36,30.4,36900.0,18.7254,18.7439,18.7131,18.7377,36900.0
2012-03-08 13:30:00,30.4,30.4,30.36,30.38,22650.0,18.7377,18.7377,18.7131,18.7254,22650.0
2012-03-08 13:40:00,30.37,30.4,30.36,30.37,25650.0,18.7192,18.7377,18.7131,18.7192,25650.0
2012-03-08 13:50:00,30.37,30.39,30.29,30.29,48750.0,18.7192,18.7316,18.6699,18.6699,48750.0
2012-03-08 14:00:00,30.29,30.31,30.27,30.29,35400.0,18.6699,18.6823,18.6576,18.6699,35400.0
2012-03-08 14:10:00,30.29,30.29,30.23,30.25,30150.0,18.6699,18.6699,18.6329,18.6453,30150.0
2012-03-08 14:20:00,30.25,30.26,30.17,30.19,66150.0,18.6453,18.6514,18.596,18.6083,66150.0
2012-03-08 14:30:00,30.2,30.2,30.16,30.18,24450.0,18.6145,18.6145,18.5898,18.6021,24450.0
2012-03-08 14:40:00,30.18,30.23,30.18,30.23,54000.0,18.6021,18.6329,18.6021,18.6329,54000.0
2012-03-08 14:50:00,30.23,30.23,30.2,30.22,114150.0,18.6329,18.6329,18.6145,18.6268,114150.0
2012-03-08 15:00:00,30.22,30.22,30.19,30.2,54150.0,18.6268,18.6268,18.6083,18.6145,54150.0
2012-03-08 15:10:00,30.2,30.23,30.19,30.22,61650.0,18.6145,18.6329,18.6083,18.6268,61650.0
2012-03-08 15:20:00,30.23,30.25,30.23,30.25,28950.0,18.6329,18.6453,18.6329,18.6453,28950.0
2012-03-08 15:30:00,30.25,30.25,30.19,30.19,103500.0,18.6453,18.6453,18.6083,18.6083,103500.0
2012-03-08 15:40:00,30.2,30.23,30.19,30.2,115050.0,18.6145,18.6329,18.6083,18.6145,115050.0
2012-03-08 15:50:00,30.2,30.23,30.17,30.17,318300.0,18.6145,18.6329,18.596,18.596,318300.0
2012-03-09 09:30:00,30.21,30.31,30.11,30.24,50700.0,18.6206,18.6823,18.559,18.6391,50700.0
2012-03-09 09:40:00,30.22,30.26,30.16,30.21,30900.0,18.6268,18.6514,18.5898,18.6206,30900.0
2012-03-09 09:50:00,30.22,30.28,30.11,30.12,52200.0,18.6268,18.6638,18.559,18.5651,52200.0
2012-03-09 10:00:00,30.12,30.29,30.11,30.29,80100.0,18.5651,18.6699,18.559,18.6699,80100.0
2012-03-09 10:10:00,30.28,30.39,30.23,30.39,52500.0,18.6638,18.7316,18.6329,18.7316,52500.0
2012-03-09 10:20:00,30.39,30.51,30.39,30.49,53250.0,18.7316,18.8055,18.7316,18.7932,53250.0
2012-03-09 10:30:00,30.49,30.57,30.49,30.57,54000.0,18.7932,18.8425,18.7932,18.8425,54000.0
2012-03-09 10:40:00,30.57,30.58,30.45,30.47,43800.0,18.8425,18.8487,18.7686,18.7809,43800.0
2012-03-09 10:50:00,30.47,30.54,30.47,30.51,23850.0,18.7809,18.824,18.7809,18.8055,23850.0
2012-03-09 11:00:00,30.51,30.61,30.51,30.6,54900.0,18.8055,18.8672,18.8055,18.861,54900.0
2012-03-09 11:10:00,30.6,30.69,30.57,30.68,81600.0,18.861,18.9165,18.8425,18.9103,81600.0
2012-03-09 11:20:00,30.69,30.71,30.67,30.69,65100.0,18.9165,18.9288,18.9042,18.9165,65100.0
2012-03-09 11:30:00,30.7,30.71,30.66,30.69,90900.0,18.9226,18.9288,18.898,18.9165,90900.0
2012-03-09 11:40:00,30.69,30.7,30.65,30.69,24450.0,18.9165,18.9226,18.8918,18.9165,24450.0
2012-03-09 11:50:00,30.69,30.73,30.69,30.71,22800.0,18.9165,18.9411,18.9165,18.9288,22800.0
2012-03-09 12:00:00,30.7,30.71,30.63,30.63,39300.0,18.9226,18.9288,18.8795,18.8795,39300.0
2012-03-09 12:10:00,30.63,30.71,30.62,30.71,41550.0,18.8795,18.9288,18.8733,18.9288,41550.0
2012-03-09 12:20:00,30.71,30.72,30.67,30.7,31050.0,18.9288,18.935,18.9042,18.9226,31050.0
2012-03-09 12:30:00,30.7,30.73,30.69,30.73,34500.0,18.9226,18.9411,18.9165,18.9411,34500.0
2012-03-09 12:40:00,30.73,30.75,30.69,30.69,25050.0,18.9411,18.9535,18.9165,18.9165,25050.0
2012-03-09 12:50:00,30.69,30.7,30.67,30.67,30750.0,18.9165,18.9226,18.9042,18.9042,30750.0
2012-03-09 13:00:00,30.67,30.69,30.66,30.68,17850.0,18.9042,18.9165,18.898,18.9103,17850.0
2012-03-09 13:10:00,30.67,30.69,30.66,30.67,27750.0,18.9042,18.9165,18.898,18.9042,27750.0
2012-03-09 13:20:00,30.67,30.69,30.64,30.69,39000.0,18.9042,18.9165,18.8857,18.9165,39000.0
2012-03-09 13:30:00,30.69,30.7,30.67,30.7,34650.0,18.9165,18.9226,18.9042,18.9226,34650.0
2012-03-09 13:40:00,30.7,30.74,30.69,30.74,44100.0,18.9226,18.9473,18.9165,18.9473,44100.0
2012-03-09 13:50:00,30.74,30.75,30.69,30.7,49200.0,18.9473,18.9535,18.9165,18.9226,49200.0
2012-03-09 14:00:00,30.7,30.71,30.64,30.64,49650.0,18.9226,18.9288,18.8857,18.8857,49650.0
2012-03-09 14:10:00,30.63,30.68,30.63,30.66,34800.0,18.8795,18.9103,18.8795,18.898,34800.0
2012-03-09 14:20:00,30.67,30.68,30.65,30.67,29700.0,18.9042,18.9103,18.8918,18.9042,29700.0
2012-03-09 14:30:00,30.67,30.71,30.65,30.68,47850.0,18.9042,18.9288,18.8918,18.9103,47850.0
2012-03-09 14:40:00,30.68,30.71,30.63,30.64,38700.0,18.9103,18.9288,18.8795,18.8857,38700.0
2012-03-09 14:50:00,30.64,30.65,30.5,30.53,108750.0,18.8857,18.8918,18.7994,18.8179,108750.0
2012-03-09 15:00:00,30.53,30.61,30.53,30.6,72000.0,18.8179,18.8672,18.8179,18.861,72000.0
2012-03-09 15:10:00,30.59,30.6,30.53,30.57,43350.0,18.8548,18.861,18.8179,18.8425,43350.0
2012-03-09 15:20:00,30.57,30.61,30.55,30.57,85050.0,18.8425,18.8672,18.8302,18.8425,85050.0
2012-03-09 15:30:00,30.58,30.6,30.53,30.58,125400.0,18.8487,18.861,18.8179,18.8487,125400.0
2012-03-09 15:40:00,30.58,30.59,30.52,30.52,99750.0,18.8487,18.8548,18.8117,18.8117,99750.0
2012-03-09 15:50:00,30.52,30.58,30.49,30.57,198450.0,18.8117,18.8487,18.7932,18.8425,198450.0
2012-03-12 09:30:00,30.57,30.57,30.41,30.55,37500.0,18.8425,18.8425,18.7439,18.8302,37500.0
2012-03-12 09:40:00,30.57,30.71,30.51,30.54,61350.0,18.8425,18.9288,18.8055,18.824,61350.0
2012-03-12 09:50:00,30.51,30.53,30.47,30.49,13500.0,18.8055,18.8179,18.7809,18.7932,13500.0
2012-03-12 10:00:00,30.5,30.52,30.41,30.48,67950.0,18.7994,18.8117,18.7439,18.787,67950.0
2012-03-12 10:10:00,30.47,30.47,30.39,30.41,40350.0,18.7809,18.7809,18.7316,18.7439,40350.0
2012-03-12 10:20:00,30.41,30.42,30.31,30.41,46950.0,18.7439,18.7501,18.6823,18.7439,46950.0
2012-03-12 10:30:00,30.41,30.41,30.33,30.35,40650.0,18.7439,18.7439,18.6946,18.7069,40650.0
2012-03-12 10:40:00,30.35,30.45,30.35,30.41,29700.0,18.7069,18.7686,18.7069,18.7439,29700.0
2012-03-12 10:50:00,30.41,30.49,30.41,30.47,54600.0,18.7439,18.7932,18.7439,18.7809,54600.0
2012-03-12 11:00:00,30.47,30.48,30.34,30.35,49650.0,18.7809,18.787,18.7008,18.7069,49650.0
2012-03-12 11:10:00,30.35,30.4,30.35,30.35,42300.0,18.7069,18.7377,18.7069,18.7069,42300.0
2012-03-12 11:20:00,30.36,30.38,30.29,30.36,137850.0,18.7131,18.7254,18.6699,18.7131,137850.0
2012-03-12 11:30:00,30.36,30.39,30.33,30.34,45000.0,18.7131,18.7316,18.6946,18.7008,45000.0
2012-03-12 11:40:00,30.33,30.4,30.31,30.37,64350.0,18.6946,18.7377,18.6823,18.7192,64350.0
2012-03-12 11:50:00,30.36,30.41,30.35,30.35,28200.0,18.7131,18.7439,18.7069,18.7069,28200.0
2012-03-12 12:00:00,30.35,30.41,30.31,30.39,22500.0,18.7069,18.7439,18.6823,18.7316,22500.0
2012-03-12 12:10:00,30.4,30.47,30.4,30.46,15300.0,18.7377,18.7809,18.7377,18.7747,15300.0
2012-03-12 12:20:00,30.45,30.49,30.43,30.44,25050.0,18.7686,18.7932,18.7562,18.7624,25050.0
2012-03-12 12:30:00,30.43,30.45,30.37,30.41,22200.0,18.7562,18.7686,18.7192,18.7439,22200.0
2012-03-12 12:40:00,30.41,30.45,30.38,30.43,90750.0,18.7439,18.7686,18.7254,18.7562,90750.0
2012-03-12 12:50:00,30.43,30.45,30.4,30.45,98850.0,18.7562,18.7686,18.7377,18.7686,98850.0
2012-03-12 13:00:00,30.45,30.46,30.44,30.45,19950.0,18.7686,18.7747,18.7624,18.7686,19950.0
2012-03-12 13:10:00,30.45,30.49,30.44,30.47,22500.0,18.7686,18.7932,18.7624,18.7809,22500.0
2012-03-12 13:20:00,30.46,30.57,30.46,30.49,117750.0,18.7747,18.8425,18.7747,18.7932,117750.0
2012-03-12 13:30:00,30.48,30.57,30.47,30.56,71700.0,18.787,18.8425,18.7809,18.8364,71700.0
2012-03-12 13:40:00,30.56,30.61,30.54,30.54,79200.0,18.8364,18.8672,18.824,18.824,79200.0
2012-03-12 13:50:00,30.54,30.54,30.51,30.51,31350.0,18.824,18.824,18.8055,18.8055,31350.0
2012-03-12 14:00:00,30.51,30.52,30.49,30.51,23400.0,18.8055,18.8117,18.7932,18.8055,23400.0
2012-03-12 14:10:00,30.52,30.56,30.51,30.53,27900.0,18.8117,18.8364,18.8055,18.8179,27900.0
2012-03-12 14:20:00,30.53,30.53,30.49,30.53,42900.0,18.8179,18.8179,18.7932,18.8179,42900.0
2012-03-12 14:30:00,30.53,30.53,30.49,30.51,31950.0,18.8179,18.8179,18.7932,18.8055,31950.0
2012-03-12 14:40:00,30.51,30.52,30.48,30.51,37050.0,18.8055,18.8117,18.787,18.8055,37050.0
2012-03-12 14:50:00,30.52,30.52,30.51,30.51,32550.0,18.8117,18.8117,18.8055,18.8055,32550.0
2012-03-12 15:00:00,30.52,30.57,30.51,30.56,53550.0,18.8117,18.8425,18.8055,18.8364,53550.0
2012-03-12 15:10:00,30.56,30.62,30.56,30.61,69450.0,18.8364,18.8733,18.8364,18.8672,69450.0
2012-03-12 15:20:00,30.61,30.66,30.61,30.65,97950.0,18.8672,18.898,18.8672,18.8918,97950.0
2012-03-12 15:30:00,30.65,30.65,30.58,30.59,78750.0,18.8918,18.8918,18.8487,18.8548,78750.0
2012-03-12 15:40:00,30.58,30.6,30.55,30.6,111900.0,18.8487,18.861,18.8302,18.861,111900.0
2012-03-12 15:50:00,30.59,30.62,30.55,30.59,163650.0,18.8548,18.8733,18.8302,18.8548,163650.0
2012-03-13 09:30:00,30.81,30.9,30.71,30.81,61050.0,18.9904,19.0459,18.9288,18.9904,61050.0
2012-03-13 09:40:00,30.81,30.85,30.72,30.75,122850.0,18.9904,19.0151,18.935,18.9535,122850.0
2012-03-13 09:50:00,30.75,30.9,30.71,30.76,82050.0,18.9535,19.0459,18.9288,18.9596,82050.0
2012-03-13 10:00:00,30.77,30.9,30.76,30.86,23400.0,18.9658,19.0459,18.9596,19.0213,23400.0
2012-03-13 10:10:00,30.86,30.89,30.82,30.85,34950.0,19.0213,19.0398,18.9966,19.0151,34950.0
2012-03-13 10:20:00,30.84,30.87,30.83,30.85,39300.0,19.0089,19.0274,19.0028,19.0151,39300.0
2012-03-13 10:30:00,30.85,30.93,30.83,30.92,107100.0,19.0151,19.0644,19.0028,19.0582,107100.0
2012-03-13 10:40:00,30.92,30.99,30.92,30.97,27000.0,19.0582,19.1014,19.0582,19.0891,27000.0
2012-03-13 10:50:00,30.98,31.03,30.95,31.01,42600.0,19.0952,19.126,19.0767,19.1137,42600.0
2012-03-13 11:00:00,31.0,31.07,31.0,31.06,47550.0,19.1076,19.1507,19.1076,19.1445,47550.0
2012-03-13 11:10:00,31.07,31.08,31.01,31.01,51900.0,19.1507,19.1569,19.1137,19.1137,51900.0
2012-03-13 11:20:00,31.03,31.07,31.0,31.05,59700.0,19.126,19.1507,19.1076,19.1384,59700.0
2012-03-13 11:30:00,31.05,31.1,31.01,31.09,41850.0,19.1384,19.1692,19.1137,19.163,41850.0
2012-03-13 11:40:00,31.09,31.15,31.09,31.11,71400.0,19.163,19.2,19.163,19.1754,71400.0
2012-03-13 11:50:00,31.11,31.12,31.06,31.08,46050.0,19.1754,19.1815,19.1445,19.1569,46050.0
2012-03-13 12:00:00,31.07,31.07,31.04,31.07,38250.0,19.1507,19.1507,19.1322,19.1507,38250.0
2012-03-13 12:10:00,31.08,31.09,31.05,31.07,28350.0,19.1569,19.163,19.1384,19.1507,28350.0
2012-03-13 12:20:00,31.07,31.08,31.04,31.06,19650.0,19.1507,19.1569,19.1322,19.1445,19650.0
2012-03-13 12:30:00,31.06,31.09,31.05,31.09,32550.0,19.1445,19.163,19.1384,19.163,32550.0
2012-03-13 12:40:00,31.09,31.13,31.08,31.12,24300.0,19.163,19.1877,19.1569,19.1815,24300.0
2012-03-13 12:50:00,31.12,31.16,31.11,31.15,30000.0,19.1815,19.2062,19.1754,19.2,30000.0
2012-03-13 13:00:00,31.15,31.2,31.13,31.19,61050.0,19.2,19.2308,19.1877,19.2247,61050.0
2012-03-13 13:10:00,31.19,31.24,31.19,31.21,42150.0,19.2247,19.2555,19.2247,19.237,42150.0
2012-03-13 13:20:00,31.21,31.23,31.17,31.19,33750.0,19.237,19.2493,19.2123,19.2247,33750.0
2012-03-13 13:30:00,31.19,31.24,31.18,31.19,46200.0,19.2247,19.2555,19.2185,19.2247,46200.0
2012-03-13 13:40:00,31.19,31.19,31.13,31.13,16800.0,19.2247,19.2247,19.1877,19.1877,16800.0
2012-03-13 13:50:00,31.14,31.14,31.11,31.11,9600.0,19.1938,19.1938,19.1754,19.1754,9600.0
2012-03-13 14:00:00,31.11,31.12,31.08,31.09,18750.0,19.1754,19.1815,19.1569,19.163,18750.0
2012-03-13 14:10:00,31.09,31.15,31.05,31.15,41250.0,19.163,19.2,19.1384,19.2,41250.0
2012-03-13 14:20:00,31.15,31.19,31.09,31.11,42450.0,19.2,19.2247,19.163,19.1754,42450.0
2012-03-13 14:30:00,31.1,31.15,31.08,31.15,40950.0,19.1692,19.2,19.1569,19.2,40950.0
2012-03-13 14:40:00,31.15,31.19,31.11,31.12,91050.0,19.2,19.2247,19.1754,19.1815,91050.0
2012-03-13 14:50:00,31.11,31.15,31.09,31.15,28500.0,19.1754,19.2,19.163,19.2,28500.0
2012-03-13 15:00:00,31.15,31.27,31.14,31.23,89400.0,19.2,19.274,19.1938,19.2493,89400.0
2012-03-13 15:10:00,31.23,31.31,31.23,31.31,100200.0,19.2493,19.2986,19.2493,19.2986,100200.0
2012-03-13 15:20:00,31.31,31.33,31.27,31.3,169200.0,19.2986,19.311,19.274,19.2925,169200.0
2012-03-13 15:30:00,31.31,31.31,31.23,31.24,183000.0,19.2986,19.2986,19.2493,19.2555,183000.0
2012-03-13 15:40:00,31.24,31.37,31.23,31.35,284850.0,19.2555,19.3356,19.2493,19.3233,284850.0
2012-03-13 15:50:00,31.34,31.43,31.31,31.41,446550.0,19.3171,19.3726,19.2986,19.3603,446550.0
2012-03-14 09:30:00,31.35,31.41,31.28,31.33,76950.0,19.3233,19.3603,19.2801,19.311,76950.0
2012-03-14 09:40:00,31.35,31.51,31.33,31.47,77550.0,19.3233,19.4219,19.311,19.3973,77550.0
2012-03-14 09:50:00,31.47,31.51,31.45,31.47,18600.0,19.3973,19.4219,19.3849,19.3973,18600.0
2012-03-14 10:00:00,31.48,31.51,31.41,31.49,69150.0,19.4034,19.4219,19.3603,19.4096,69150.0
2012-03-14 10:10:00,31.5,31.56,31.49,31.54,94350.0,19.4157,19.4527,19.4096,19.4404,94350.0
2012-03-14 10:20:00,31.53,31.6,31.51,31.55,68550.0,19.4342,19.4774,19.4219,19.4466,68550.0
2012-03-14 10:30:00,31.55,31.72,31.55,31.71,206850.0,19.4466,19.5513,19.4466,19.5452,206850.0
2012-03-14 10:40:00,31.71,31.87,31.67,31.81,142650.0,19.5452,19.6438,19.5205,19.6068,142650.0
2012-03-14 10:50:00,31.8,31.8,31.65,31.68,166200.0,19.6007,19.6007,19.5082,19.5267,166200.0
2012-03-14 11:00:00,31.67,31.69,31.57,31.65,125250.0,19.5205,19.5329,19.4589,19.5082,125250.0
2012-03-14 11:10:00,31.65,31.69,31.63,31.67,66750.0,19.5082,19.5329,19.4959,19.5205,66750.0
2012-03-14 11:20:00,31.67,31.71,31.63,31.67,54000.0,19.5205,19.5452,19.4959,19.5205,54000.0
2012-03-14 11:30:00,31.67,31.68,31.57,31.67,66750.0,19.5205,19.5267,19.4589,19.5205,66750.0
2012-03-14 11:40:00,31.66,31.73,31.66,31.72,62550.0,19.5144,19.5575,19.5144,19.5513,62550.0
2012-03-14 11:50:00,31.72,31.78,31.72,31.77,85350.0,19.5513,19.5883,19.5513,19.5822,85350.0
2012-03-14 12:00:00,31.77,31.77,31.69,31.69,41700.0,19.5822,19.5822,19.5329,19.5329,41700.0
2012-03-14 12:10:00,31.69,31.7,31.65,31.66,38550.0,19.5329,19.539,19.5082,19.5144,38550.0
2012-03-14 12:20:00,31.67,31.69,31.64,31.65,39750.0,19.5205,19.5329,19.502,19.5082,39750.0
2012-03-14 12:30:00,31.65,31.71,31.65,31.69,45600.0,19.5082,19.5452,19.5082,19.5329,45600.0
2012-03-14 12:40:00,31.69,31.69,31.65,31.68,22950.0,19.5329,19.5329,19.5082,19.5267,22950.0
2012-03-14 12:50:00,31.68,31.69,31.65,31.68,26100.0,19.5267,19.5329,19.5082,19.5267,26100.0
2012-03-14 13:00:00,31.68,31.71,31.66,31.71,24150.0,19.5267,19.5452,19.5144,19.5452,24150.0
2012-03-14 13:10:00,31.71,31.75,31.7,31.72,62100.0,19.5452,19.5698,19.539,19.5513,62100.0
2012-03-14 13:20:00,31.72,31.75,31.71,31.71,31650.0,19.5513,19.5698,19.5452,19.5452,31650.0
2012-03-14 13:30:00,31.72,31.72,31.65,31.65,37350.0,19.5513,19.5513,19.5082,19.5082,37350.0
2012-03-14 13:40:00,31.65,31.67,31.61,31.63,71100.0,19.5082,19.5205,19.4835,19.4959,71100.0
2012-03-14 13:50:00,31.63,31.65,31.55,31.56,37650.0,19.4959,19.5082,19.4466,19.4527,37650.0
2012-03-14 14:00:00,31.56,31.61,31.56,31.59,23250.0,19.4527,19.4835,19.4527,19.4712,23250.0
2012-03-14 14:10:00,31.59,31.59,31.51,31.52,36600.0,19.4712,19.4712,19.4219,19.4281,36600.0
2012-03-14 14:20:00,31.52,31.53,31.49,31.5,46650.0,19.4281,19.4342,19.4096,19.4157,46650.0
2012-03-14 14:30:00,31.49,31.53,31.47,31.5,65550.0,19.4096,19.4342,19.3973,19.4157,65550.0
2012-03-14 14:40:00,31.5,31.55,31.49,31.53,41550.0,19.4157,19.4466,19.4096,19.4342,41550.0
2012-03-14 14:50:00,31.53,31.53,31.49,31.49,38550.0,19.4342,19.4342,19.4096,19.4096,38550.0
2012-03-14 15:00:00,31.49,31.53,31.47,31.51,46950.0,19.4096,19.4342,19.3973,19.4219,46950.0
2012-03-14 15:10:00,31.51,31.51,31.45,31.46,40050.0,19.4219,19.4219,19.3849,19.3911,40050.0
2012-03-14 15:20:00,31.46,31.55,31.46,31.54,57300.0,19.3911,19.4466,19.3911,19.4404,57300.0
2012-03-14 15:30:00,31.54,31.55,31.5,31.5,63900.0,19.4404,19.4466,19.4157,19.4157,63900.0
2012-03-14 15:40:00,31.51,31.53,31.47,31.52,113100.0,19.4219,19.4342,19.3973,19.4281,113100.0
2012-03-14 15:50:00,31.52,31.58,31.5,31.58,262050.0,19.4281,19.4651,19.4157,19.4651,262050.0
2012-03-15 09:30:00,31.61,31.67,31.29,31.3,93300.0,19.4835,19.5205,19.2863,19.2925,93300.0
2012-03-15 09:40:00,31.31,31.39,31.22,31.38,81750.0,19.2986,19.3479,19.2432,19.3418,81750.0
2012-03-15 09:50:00,31.39,31.56,31.39,31.55,69900.0,19.3479,19.4527,19.3479,19.4466,69900.0
2012-03-15 10:00:00,31.55,31.58,31.45,31.58,74700.0,19.4466,19.4651,19.3849,19.4651,74700.0
2012-03-15 10:10:00,31.57,31.71,31.55,31.71,76800.0,19.4589,19.5452,19.4466,19.5452,76800.0
2012-03-15 10:20:00,31.71,31.77,31.7,31.75,104100.0,19.5452,19.5822,19.539,19.5698,104100.0
2012-03-15 10:30:00,31.76,31.77,31.61,31.62,54150.0,19.576,19.5822,19.4835,19.4897,54150.0
2012-03-15 10:40:00,31.63,31.66,31.61,31.61,79050.0,19.4959,19.5144,19.4835,19.4835,79050.0
2012-03-15 10:50:00,31.61,31.63,31.55,31.56,62550.0,19.4835,19.4959,19.4466,19.4527,62550.0
2012-03-15 11:00:00,31.57,31.57,31.5,31.51,41400.0,19.4589,19.4589,19.4157,19.4219,41400.0
2012-03-15 11:10:00,31.52,31.53,31.48,31.48,37500.0,19.4281,19.4342,19.4034,19.4034,37500.0
2012-03-15 11:20:00,31.49,31.55,31.49,31.55,53100.0,19.4096,19.4466,19.4096,19.4466,53100.0
2012-03-15 11:30:00,31.54,31.57,31.47,31.49,57150.0,19.4404,19.4589,19.3973,19.4096,57150.0
2012-03-15 11:40:00,31.49,31.53,31.48,31.5,61500.0,19.4096,19.4342,19.4034,19.4157,61500.0
2012-03-15 11:50:00,31.5,31.5,31.46,31.47,33600.0,19.4157,19.4157,19.3911,19.3973,33600.0
2012-03-15 12:00:00,31.46,31.52,31.46,31.52,51450.0,19.3911,19.4281,19.3911,19.4281,51450.0
2012-03-15 12:10:00,31.53,31.55,31.5,31.55,86250.0,19.4342,19.4466,19.4157,19.4466,86250.0
2012-03-15 12:20:00,31.54,31.6,31.54,31.58,40950.0,19.4404,19.4774,19.4404,19.4651,40950.0
2012-03-15 12:30:00,31.59,31.61,31.57,31.61,32100.0,19.4712,19.4835,19.4589,19.4835,32100.0
2012-03-15 12:40:00,31.61,31.72,31.61,31.64,61350.0,19.4835,19.5513,19.4835,19.502,61350.0
2012-03-15 12:50:00,31.64,31.66,31.62,31.63,32850.0,19.502,19.5144,19.4897,19.4959,32850.0
2012-03-15 13:00:00,31.63,31.69,31.63,31.69,41100.0,19.4959,19.5329,19.4959,19.5329,41100.0
2012-03-15 13:10:00,31.69,31.69,31.65,31.65,38850.0,19.5329,19.5329,19.5082,19.5082,38850.0
2012-03-15 13:20:00,31.65,31.69,31.6,31.61,48900.0,19.5082,19.5329,19.4774,19.4835,48900.0
2012-03-15 13:30:00,31.61,31.64,31.59,31.61,43800.0,19.4835,19.502,19.4712,19.4835,43800.0
2012-03-15 13:40:00,31.61,31.64,31.6,31.63,40200.0,19.4835,19.502,19.4774,19.4959,40200.0
2012-03-15 13:50:00,31.63,31.71,31.63,31.69,57000.0,19.4959,19.5452,19.4959,19.5329,57000.0
2012-03-15 14:00:00,31.68,31.72,31.65,31.71,74850.0,19.5267,19.5513,19.5082,19.5452,74850.0
2012-03-15 14:10:00,31.71,31.75,31.67,31.72,58200.0,19.5452,19.5698,19.5205,19.5513,58200.0
2012-03-15 14:20:00,31.71,31.78,31.7,31.77,44850.0,19.5452,19.5883,19.539,19.5822,44850.0
2012-03-15 14:30:00,31.77,31.78,31.73,31.76,72450.0,19.5822,19.5883,19.5575,19.576,72450.0
2012-03-15 14:40:00,31.76,31.8,31.74,31.8,70200.0,19.576,19.6007,19.5637,19.6007,70200.0
2012-03-15 14:50:00,31.81,31.89,31.8,31.87,106050.0,19.6068,19.6561,19.6007,19.6438,106050.0
2012-03-15 15:00:00,31.86,31.89,31.78,31.85,103500.0,19.6376,19.6561,19.5883,19.6315,103500.0
2012-03-15 15:10:00,31.84,31.88,31.79,31.83,69300.0,19.6253,19.65,19.5945,19.6191,69300.0
2012-03-15 15:20:00,31.83,31.84,31.8,31.82,83700.0,19.6191,19.6253,19.6007,19.613,83700.0
2012-03-15 15:30:00,31.82,31.85,31.79,31.83,98550.0,19.613,19.6315,19.5945,19.6191,98550.0
2012-03-15 15:40:00,31.83,31.84,31.76,31.77,114750.0,19.6191,19.6253,19.576,19.5822,114750.0
2012-03-15 15:50:00,31.77,31.86,31.77,31.83,293100.0,19.5822,19.6376,19.5822,19.6191,293100.0
2012-03-16 09:30:00,31.77,31.99,31.77,31.98,1323000.0,19.5822,19.7178,19.5822,19.7116,1323000.0
2012-03-16 09:40:00,31.99,32.0,31.87,31.9,55200.0,19.7178,19.7239,19.6438,19.6623,55200.0
2012-03-16 09:50:00,31.9,31.9,31.83,31.84,41550.0,19.6623,19.6623,19.6191,19.6253,41550.0
2012-03-16 10:00:00,31.83,31.86,31.82,31.84,40650.0,19.6191,19.6376,19.613,19.6253,40650.0
2012-03-16 10:10:00,31.83,31.83,31.61,31.61,48450.0,19.6191,19.6191,19.4835,19.4835,48450.0
2012-03-16 10:20:00,31.61,31.7,31.61,31.68,56550.0,19.4835,19.539,19.4835,19.5267,56550.0
2012-03-16 10:30:00,31.68,31.71,31.63,31.69,46050.0,19.5267,19.5452,19.4959,19.5329,46050.0
2012-03-16 10:40:00,31.71,31.81,31.71,31.8,38700.0,19.5452,19.6068,19.5452,19.6007,38700.0
2012-03-16 10:50:00,31.8,31.81,31.75,31.77,27900.0,19.6007,19.6068,19.5698,19.5822,27900.0
2012-03-16 11:00:00,31.78,31.79,31.75,31.77,31050.0,19.5883,19.5945,19.5698,19.5822,31050.0
2012-03-16 11:10:00,31.78,31.78,31.71,31.72,33000.0,19.5883,19.5883,19.5452,19.5513,33000.0
2012-03-16 11:20:00,31.73,31.76,31.67,31.67,42000.0,19.5575,19.576,19.5205,19.5205,42000.0
2012-03-16 11:30:00,31.67,31.68,31.61,31.62,29100.0,19.5205,19.5267,19.4835,19.4897,29100.0
2012-03-16 11:40:00,31.62,31.66,31.62,31.63,45600.0,19.4897,19.5144,19.4897,19.4959,45600.0
2012-03-16 11:50:00,31.64,31.71,31.63,31.71,43050.0,19.502,19.5452,19.4959,19.5452,43050.0
2012-03-16 12:00:00,31.71,31.72,31.67,31.69,25200.0,19.5452,19.5513,19.5205,19.5329,25200.0
2012-03-16 12:10:00,31.7,31.74,31.7,31.73,26100.0,19.539,19.5637,19.539,19.5575,26100.0
2012-03-16 12:20:00,31.74,31.75,31.71,31.73,18450.0,19.5637,19.5698,19.5452,19.5575,18450.0
2012-03-16 12:30:00,31.73,31.76,31.73,31.75,14850.0,19.5575,19.576,19.5575,19.5698,14850.0
2012-03-16 12:40:00,31.75,31.78,31.67,31.69,135000.0,19.5698,19.5883,19.5205,19.5329,135000.0
2012-03-16 12:50:00,31.69,31.69,31.61,31.67,63000.0,19.5329,19.5329,19.4835,19.5205,63000.0
2012-03-16 13:00:00,31.67,31.69,31.63,31.69,40800.0,19.5205,19.5329,19.4959,19.5329,40800.0
2012-03-16 13:10:00,31.69,31.69,31.64,31.67,47850.0,19.5329,19.5329,19.502,19.5205,47850.0
2012-03-16 13:20:00,31.67,31.67,31.66,31.67,37950.0,19.5205,19.5205,19.5144,19.5205,37950.0
2012-03-16 13:30:00,31.67,31.67,31.62,31.63,26400.0,19.5205,19.5205,19.4897,19.4959,26400.0
2012-03-16 13:40:00,31.62,31.62,31.57,31.59,47700.0,19.4897,19.4897,19.4589,19.4712,47700.0
2012-03-16 13:50:00,31.59,31.59,31.56,31.59,37500.0,19.4712,19.4712,19.4527,19.4712,37500.0
2012-03-16 14:00:00,31.59,31.62,31.58,31.62,22350.0,19.4712,19.4897,19.4651,19.4897,22350.0
2012-03-16 14:10:00,31.62,31.64,31.61,31.63,24150.0,19.4897,19.502,19.4835,19.4959,24150.0
2012-03-16 14:20:00,31.63,31.63,31.57,31.58,34950.0,19.4959,19.4959,19.4589,19.4651,34950.0
2012-03-16 14:30:00,31.59,31.59,31.54,31.55,39900.0,19.4712,19.4712,19.4404,19.4466,39900.0
2012-03-16 14:40:00,31.55,31.57,31.53,31.55,46050.0,19.4466,19.4589,19.4342,19.4466,46050.0
2012-03-16 14:50:00,31.54,31.56,31.53,31.54,45450.0,19.4404,19.4527,19.4342,19.4404,45450.0
2012-03-16 15:00:00,31.54,31.57,31.53,31.55,42900.0,19.4404,19.4589,19.4342,19.4466,42900.0
2012-03-16 15:10:00,31.55,31.57,31.52,31.55,64800.0,19.4466,19.4589,19.4281,19.4466,64800.0
2012-03-16 15:20:00,31.55,31.59,31.55,31.57,41550.0,19.4466,19.4712,19.4466,19.4589,41550.0
2012-03-16 15:30:00,31.57,31.64,31.55,31.63,85650.0,19.4589,19.502,19.4466,19.4959,85650.0
2012-03-16 15:40:00,31.63,31.65,31.6,31.62,113100.0,19.4959,19.5082,19.4774,19.4897,113100.0
2012-03-16 15:50:00,31.62,31.62,31.57,31.58,339000.0,19.4897,19.4897,19.4589,19.4651,339000.0
2012-03-19 09:30:00,31.45,31.73,31.39,31.63,100050.0,19.3849,19.5575,19.3479,19.4959,100050.0
2012-03-19 09:40:00,31.6,31.83,31.58,31.76,99900.0,19.4774,19.6191,19.4651,19.576,99900.0
2012-03-19 09:50:00,31.77,31.84,31.73,31.79,43050.0,19.5822,19.6253,19.5575,19.5945,43050.0
2012-03-19 10:00:00,31.79,31.79,31.68,31.68,115050.0,19.5945,19.5945,19.5267,19.5267,115050.0
2012-03-19 10:10:00,31.67,31.77,31.67,31.75,64350.0,19.5205,19.5822,19.5205,19.5698,64350.0
2012-03-19 10:20:00,31.75,31.81,31.73,31.79,94350.0,19.5698,19.6068,19.5575,19.5945,94350.0
2012-03-19 10:30:00,31.79,31.83,31.75,31.77,31200.0,19.5945,19.6191,19.5698,19.5822,31200.0
2012-03-19 10:40:00,31.77,31.83,31.75,31.76,38250.0,19.5822,19.6191,19.5698,19.576,38250.0
2012-03-19 10:50:00,31.75,31.77,31.73,31.75,37650.0,19.5698,19.5822,19.5575,19.5698,37650.0
2012-03-19 11:00:00,31.75,31.75,31.7,31.7,47400.0,19.5698,19.5698,19.539,19.539,47400.0
2012-03-19 11:10:00,31.7,31.71,31.61,31.62,43950.0,19.539,19.5452,19.4835,19.4897,43950.0
2012-03-19 11:20:00,31.62,31.67,31.6,31.61,50100.0,19.4897,19.5205,19.4774,19.4835,50100.0
2012-03-19 11:30:00,31.61,31.67,31.57,31.65,40500.0,19.4835,19.5205,19.4589,19.5082,40500.0
2012-03-19 11:40:00,31.65,31.74,31.62,31.73,57750.0,19.5082,19.5637,19.4897,19.5575,57750.0
2012-03-19 11:50:00,31.73,31.77,31.73,31.76,26700.0,19.5575,19.5822,19.5575,19.576,26700.0
2012-03-19 12:00:00,31.75,31.78,31.73,31.75,38850.0,19.5698,19.5883,19.5575,19.5698,38850.0
2012-03-19 12:10:00,31.75,31.75,31.72,31.73,30900.0,19.5698,19.5698,19.5513,19.5575,30900.0
2012-03-19 12:20:00,31.73,31.73,31.67,31.69,30750.0,19.5575,19.5575,19.5205,19.5329,30750.0
2012-03-19 12:30:00,31.69,31.74,31.69,31.73,38550.0,19.5329,19.5637,19.5329,19.5575,38550.0
2012-03-19 12:40:00,31.73,31.79,31.72,31.75,45900.0,19.5575,19.5945,19.5513,19.5698,45900.0
2012-03-19 12:50:00,31.75,31.77,31.75,31.75,95700.0,19.5698,19.5822,19.5698,19.5698,95700.0
2012-03-19 13:00:00,31.75,31.75,31.7,31.71,35850.0,19.5698,19.5698,19.539,19.5452,35850.0
2012-03-19 13:10:00,31.71,31.73,31.71,31.73,16800.0,19.5452,19.5575,19.5452,19.5575,16800.0
2012-03-19 13:20:00,31.72,31.75,31.7,31.74,46200.0,19.5513,19.5698,19.539,19.5637,46200.0
2012-03-19 13:30:00,31.74,31.74,31.69,31.69,20850.0,19.5637,19.5637,19.5329,19.5329,20850.0
2012-03-19 13:40:00,31.7,31.73,31.69,31.71,30150.0,19.539,19.5575,19.5329,19.5452,30150.0
2012-03-19 13:50:00,31.71,31.75,31.69,31.71,32550.0,19.5452,19.5698,19.5329,19.5452,32550.0
2012-03-19 14:00:00,31.7,31.72,31.69,31.71,32850.0,19.539,19.5513,19.5329,19.5452,32850.0
2012-03-19 14:10:00,31.71,31.73,31.71,31.72,26850.0,19.5452,19.5575,19.5452,19.5513,26850.0
2012-03-19 14:20:00,31.72,31.75,31.71,31.74,24450.0,19.5513,19.5698,19.5452,19.5637,24450.0
2012-03-19 14:30:00,31.73,31.73,31.69,31.69,36600.0,19.5575,19.5575,19.5329,19.5329,36600.0
2012-03-19 14:40:00,31.69,31.69,31.65,31.65,38700.0,19.5329,19.5329,19.5082,19.5082,38700.0
2012-03-19 14:50:00,31.66,31.67,31.6,31.61,66000.0,19.5144,19.5205,19.4774,19.4835,66000.0
2012-03-19 15:00:00,31.62,31.63,31.58,31.59,68700.0,19.4897,19.4959,19.4651,19.4712,68700.0
2012-03-19 15:10:00,31.59,31.61,31.57,31.61,63000.0,19.4712,19.4835,19.4589,19.4835,63000.0
2012-03-19 15:20:00,31.61,31.62,31.57,31.57,64350.0,19.4835,19.4897,19.4589,19.4589,64350.0
2012-03-19 15:30:00,31.57,31.59,31.56,31.57,89700.0,19.4589,19.4712,19.4527,19.4589,89700.0
2012-03-19 15:40:00,31.57,31.57,31.52,31.56,194700.0,19.4589,19.4589,19.4281,19.4527,194700.0
2012-03-19 15:50:00,31.56,31.6,31.54,31.56,382200.0,19.4527,19.4774,19.4404,19.4527,382200.0
2012-03-20 09:30:00,31.39,31.43,31.17,31.17,106050.0,19.3479,19.3726,19.2123,19.2123,106050.0
2012-03-20 09:40:00,31.17,31.17,30.91,31.08,62850.0,19.2123,19.2123,19.0521,19.1569,62850.0
2012-03-20 09:50:00,31.09,31.21,30.91,31.12,67500.0,19.163,19.237,19.0521,19.1815,67500.0
2012-03-20 10:00:00,31.11,31.2,31.07,31.19,51900.0,19.1754,19.2308,19.1507,19.2247,51900.0
2012-03-20 10:10:00,31.19,31.23,31.19,31.22,67650.0,19.2247,19.2493,19.2247,19.2432,67650.0
2012-03-20 10:20:00,31.23,31.23,31.15,31.18,68550.0,19.2493,19.2493,19.2,19.2185,68550.0
2012-03-20 10:30:00,31.19,31.25,31.17,31.18,57600.0,19.2247,19.2616,19.2123,19.2185,57600.0
2012-03-20 10:40:00,31.18,31.23,31.17,31.23,63000.0,19.2185,19.2493,19.2123,19.2493,63000.0
2012-03-20 10:50:00,31.23,31.24,31.19,31.21,62250.0,19.2493,19.2555,19.2247,19.237,62250.0
2012-03-20 11:00:00,31.21,31.29,31.21,31.26,61350.0,19.237,19.2863,19.237,19.2678,61350.0
2012-03-20 11:10:00,31.25,31.31,31.22,31.3,42900.0,19.2616,19.2986,19.2432,19.2925,42900.0
2012-03-20 11:20:00,31.29,31.34,31.27,31.33,31950.0,19.2863,19.3171,19.274,19.311,31950.0
2012-03-20 11:30:00,31.33,31.33,31.25,31.25,54300.0,19.311,19.311,19.2616,19.2616,54300.0
2012-03-20 11:40:00,31.25,31.28,31.21,31.23,61200.0,19.2616,19.2801,19.237,19.2493,61200.0
2012-03-20 11:50:00,31.21,31.22,31.16,31.2,43950.0,19.237,19.2432,19.2062,19.2308,43950.0
2012-03-20 12:00:00,31.2,31.23,31.18,31.21,69000.0,19.2308,19.2493,19.2185,19.237,69000.0
2012-03-20 12:10:00,31.21,31.21,31.12,31.12,51750.0,19.237,19.237,19.1815,19.1815,51750.0
2012-03-20 12:20:00,31.12,31.13,31.09,31.09,37050.0,19.1815,19.1877,19.163,19.163,37050.0
2012-03-20 12:30:00,31.09,31.15,31.09,31.15,28800.0,19.163,19.2,19.163,19.2,28800.0
2012-03-20 12:40:00,31.15,31.17,31.11,31.11,51600.0,19.2,19.2123,19.1754,19.1754,51600.0
2012-03-20 12:50:00,31.11,31.17,31.11,31.14,29550.0,19.1754,19.2123,19.1754,19.1938,29550.0
2012-03-20 13:00:00,31.15,31.27,31.14,31.24,72300.0,19.2,19.274,19.1938,19.2555,72300.0
2012-03-20 13:10:00,31.24,31.26,31.19,31.23,34350.0,19.2555,19.2678,19.2247,19.2493,34350.0
2012-03-20 13:20:00,31.23,31.23,31.19,31.22,26100.0,19.2493,19.2493,19.2247,19.2432,26100.0
2012-03-20 13:30:00,31.22,31.23,31.19,31.21,37200.0,19.2432,19.2493,19.2247,19.237,37200.0
2012-03-20 13:40:00,31.21,31.25,31.2,31.23,34650.0,19.237,19.2616,19.2308,19.2493,34650.0
2012-03-20 13:50:00,31.23,31.23,31.21,31.21,23250.0,19.2493,19.2493,19.237,19.237,23250.0
2012-03-20 14:00:00,31.21,31.23,31.19,31.21,30450.0,19.237,19.2493,19.2247,19.237,30450.0
2012-03-20 14:10:00,31.2,31.26,31.19,31.23,83700.0,19.2308,19.2678,19.2247,19.2493,83700.0
2012-03-20 14:20:00,31.24,31.27,31.21,31.22,39150.0,19.2555,19.274,19.237,19.2432,39150.0
2012-03-20 14:30:00,31.22,31.25,31.2,31.22,56250.0,19.2432,19.2616,19.2308,19.2432,56250.0
2012-03-20 14:40:00,31.21,31.25,31.21,31.25,61200.0,19.237,19.2616,19.237,19.2616,61200.0
2012-03-20 14:50:00,31.25,31.27,31.23,31.25,53250.0,19.2616,19.274,19.2493,19.2616,53250.0
2012-03-20 15:00:00,31.25,31.27,31.23,31.27,93450.0,19.2616,19.274,19.2493,19.274,93450.0
2012-03-20 15:10:00,31.27,31.29,31.25,31.28,59550.0,19.274,19.2863,19.2616,19.2801,59550.0
2012-03-20 15:20:00,31.28,31.3,31.25,31.28,87900.0,19.2801,19.2925,19.2616,19.2801,87900.0
2012-03-20 15:30:00,31.27,31.31,31.27,31.27,120450.0,19.274,19.2986,19.274,19.274,120450.0
2012-03-20 15:40:00,31.27,31.33,31.22,31.23,211950.0,19.274,19.311,19.2432,19.2493,211950.0
2012-03-20 15:50:00,31.23,31.26,31.21,31.25,243000.0,19.2493,19.2678,19.237,19.2616,243000.0
2012-03-21 09:30:00,31.2,31.31,31.1,31.29,71700.0,19.2308,19.2986,19.1692,19.2863,71700.0
2012-03-21 09:40:00,31.27,31.27,31.15,31.21,42000.0,19.274,19.274,19.2,19.237,42000.0
2012-03-21 09:50:00,31.21,31.24,31.05,31.14,43050.0,19.237,19.2555,19.1384,19.1938,43050.0
2012-03-21 10:00:00,31.13,31.15,30.99,30.99,85350.0,19.1877,19.2,19.1014,19.1014,85350.0
2012-03-21 10:10:00,31.0,31.05,30.95,30.98,76800.0,19.1076,19.1384,19.0767,19.0952,76800.0
2012-03-21 10:20:00,30.97,31.09,30.97,31.02,31950.0,19.0891,19.163,19.0891,19.1199,31950.0
2012-03-21 10:30:00,31.03,31.15,31.01,31.15,21900.0,19.126,19.2,19.1137,19.2,21900.0
2012-03-21 10:40:00,31.15,31.16,31.03,31.06,32700.0,19.2,19.2062,19.126,19.1445,32700.0
2012-03-21 10:50:00,31.06,31.13,31.0,31.04,28650.0,19.1445,19.1877,19.1076,19.1322,28650.0
2012-03-21 11:00:00,31.02,31.08,30.98,31.05,32100.0,19.1199,19.1569,19.0952,19.1384,32100.0
2012-03-21 11:10:00,31.04,31.07,31.01,31.05,23400.0,19.1322,19.1507,19.1137,19.1384,23400.0
2012-03-21 11:20:00,31.05,31.07,31.01,31.07,26100.0,19.1384,19.1507,19.1137,19.1507,26100.0
2012-03-21 11:30:00,31.06,31.15,31.06,31.11,23850.0,19.1445,19.2,19.1445,19.1754,23850.0
2012-03-21 11:40:00,31.11,31.19,31.1,31.15,34350.0,19.1754,19.2247,19.1692,19.2,34350.0
2012-03-21 11:50:00,31.15,31.17,31.13,31.14,41400.0,19.2,19.2123,19.1877,19.1938,41400.0
2012-03-21 12:00:00,31.15,31.19,31.15,31.19,39300.0,19.2,19.2247,19.2,19.2247,39300.0
2012-03-21 12:10:00,31.2,31.24,31.17,31.21,61800.0,19.2308,19.2555,19.2123,19.237,61800.0
2012-03-21 12:20:00,31.21,31.25,31.2,31.25,31200.0,19.237,19.2616,19.2308,19.2616,31200.0
2012-03-21 12:30:00,31.25,31.26,31.23,31.26,26100.0,19.2616,19.2678,19.2493,19.2678,26100.0
2012-03-21 12:40:00,31.25,31.3,31.25,31.27,30300.0,19.2616,19.2925,19.2616,19.274,30300.0
2012-03-21 12:50:00,31.27,31.29,31.26,31.26,14400.0,19.274,19.2863,19.2678,19.2678,14400.0
2012-03-21 13:00:00,31.26,31.26,31.21,31.21,15750.0,19.2678,19.2678,19.237,19.237,15750.0
2012-03-21 13:10:00,31.22,31.23,31.16,31.17,18450.0,19.2432,19.2493,19.2062,19.2123,18450.0
2012-03-21 13:20:00,31.18,31.18,31.15,31.17,26850.0,19.2185,19.2185,19.2,19.2123,26850.0
2012-03-21 13:30:00,31.17,31.17,31.12,31.13,17250.0,19.2123,19.2123,19.1815,19.1877,17250.0
2012-03-21 13:40:00,31.13,31.15,31.1,31.13,30450.0,19.1877,19.2,19.1692,19.1877,30450.0
2012-03-21 13:50:00,31.13,31.17,31.12,31.17,18000.0,19.1877,19.2123,19.1815,19.2123,18000.0
2012-03-21 14:00:00,31.17,31.21,31.16,31.16,22200.0,19.2123,19.237,19.2062,19.2062,22200.0
2012-03-21 14:10:00,31.16,31.2,31.15,31.18,41850.0,19.2062,19.2308,19.2,19.2185,41850.0
2012-03-21 14:20:00,31.19,31.21,31.16,31.18,23850.0,19.2247,19.237,19.2062,19.2185,23850.0
2012-03-21 14:30:00,31.18,31.24,31.17,31.2,34800.0,19.2185,19.2555,19.2123,19.2308,34800.0
2012-03-21 14:40:00,31.19,31.23,31.19,31.23,18000.0,19.2247,19.2493,19.2247,19.2493,18000.0
2012-03-21 14:50:00,31.22,31.24,31.19,31.23,21750.0,19.2432,19.2555,19.2247,19.2493,21750.0
2012-03-21 15:00:00,31.23,31.27,31.22,31.26,46350.0,19.2493,19.274,19.2432,19.2678,46350.0
2012-03-21 15:10:00,31.27,31.3,31.26,31.3,27900.0,19.274,19.2925,19.2678,19.2925,27900.0
2012-03-21 15:20:00,31.3,31.31,31.25,31.28,53850.0,19.2925,19.2986,19.2616,19.2801,53850.0
2012-03-21 15:30:00,31.27,31.3,31.25,31.27,67950.0,19.274,19.2925,19.2616,19.274,67950.0
2012-03-21 15:40:00,31.27,31.27,31.24,31.25,75000.0,19.274,19.274,19.2555,19.2616,75000.0
2012-03-21 15:50:00,31.24,31.25,31.17,31.2,160050.0,19.2555,19.2616,19.2123,19.2308,160050.0
2012-03-22 09:30:00,30.92,31.02,30.8,30.8,108450.0,19.0582,19.1199,18.9843,18.9843,108450.0
2012-03-22 09:40:00,30.81,30.87,30.73,30.79,114150.0,18.9904,19.0274,18.9411,18.9781,114150.0
2012-03-22 09:50:00,30.79,30.81,30.73,30.75,60000.0,18.9781,18.9904,18.9411,18.9535,60000.0
2012-03-22 10:00:00,30.75,30.81,30.73,30.73,40650.0,18.9535,18.9904,18.9411,18.9411,40650.0
2012-03-22 10:10:00,30.73,30.76,30.65,30.71,48300.0,18.9411,18.9596,18.8918,18.9288,48300.0
2012-03-22 10:20:00,30.71,30.72,30.63,30.65,39750.0,18.9288,18.935,18.8795,18.8918,39750.0
2012-03-22 10:30:00,30.65,30.65,30.51,30.53,69750.0,18.8918,18.8918,18.8055,18.8179,69750.0
2012-03-22 10:40:00,30.53,30.55,30.49,30.5,57000.0,18.8179,18.8302,18.7932,18.7994,57000.0
2012-03-22 10:50:00,30.5,30.5,30.43,30.49,86700.0,18.7994,18.7994,18.7562,18.7932,86700.0
2012-03-22 11:00:00,30.48,30.49,30.39,30.41,109050.0,18.787,18.7932,18.7316,18.7439,109050.0
2012-03-22 11:10:00,30.41,30.51,30.41,30.5,72900.0,18.7439,18.8055,18.7439,18.7994,72900.0
2012-03-22 11:20:00,30.5,30.61,30.49,30.55,135300.0,18.7994,18.8672,18.7932,18.8302,135300.0
2012-03-22 11:30:00,30.55,30.59,30.55,30.56,85950.0,18.8302,18.8548,18.8302,18.8364,85950.0
2012-03-22 11:40:00,30.56,30.57,30.52,30.53,50550.0,18.8364,18.8425,18.8117,18.8179,50550.0
2012-03-22 11:50:00,30.53,30.6,30.53,30.55,81750.0,18.8179,18.861,18.8179,18.8302,81750.0
2012-03-22 12:00:00,30.55,30.67,30.55,30.67,67200.0,18.8302,18.9042,18.8302,18.9042,67200.0
2012-03-22 12:10:00,30.67,30.71,30.67,30.69,31650.0,18.9042,18.9288,18.9042,18.9165,31650.0
2012-03-22 12:20:00,30.69,30.7,30.66,30.67,22650.0,18.9165,18.9226,18.898,18.9042,22650.0
2012-03-22 12:30:00,30.66,30.69,30.65,30.68,30900.0,18.898,18.9165,18.8918,18.9103,30900.0
2012-03-22 12:40:00,30.67,30.71,30.67,30.7,21900.0,18.9042,18.9288,18.9042,18.9226,21900.0
2012-03-22 12:50:00,30.71,30.77,30.71,30.76,25650.0,18.9288,18.9658,18.9288,18.9596,25650.0
2012-03-22 13:00:00,30.76,30.76,30.65,30.65,35550.0,18.9596,18.9596,18.8918,18.8918,35550.0
2012-03-22 13:10:00,30.65,30.67,30.61,30.61,24000.0,18.8918,18.9042,18.8672,18.8672,24000.0
2012-03-22 13:20:00,30.61,30.67,30.6,30.65,49050.0,18.8672,18.9042,18.861,18.8918,49050.0
2012-03-22 13:30:00,30.65,30.66,30.61,30.63,42300.0,18.8918,18.898,18.8672,18.8795,42300.0
2012-03-22 13:40:00,30.62,30.64,30.6,30.63,29700.0,18.8733,18.8857,18.861,18.8795,29700.0
2012-03-22 13:50:00,30.64,30.65,30.61,30.63,52050.0,18.8857,18.8918,18.8672,18.8795,52050.0
2012-03-22 14:00:00,30.63,30.64,30.59,30.63,44850.0,18.8795,18.8857,18.8548,18.8795,44850.0
2012-03-22 14:10:00,30.63,30.69,30.63,30.65,37650.0,18.8795,18.9165,18.8795,18.8918,37650.0
2012-03-22 14:20:00,30.65,30.67,30.61,30.67,45600.0,18.8918,18.9042,18.8672,18.9042,45600.0
2012-03-22 14:30:00,30.67,30.71,30.65,30.7,43050.0,18.9042,18.9288,18.8918,18.9226,43050.0
2012-03-22 14:40:00,30.71,30.71,30.65,30.67,46350.0,18.9288,18.9288,18.8918,18.9042,46350.0
2012-03-22 14:50:00,30.67,30.69,30.66,30.68,49200.0,18.9042,18.9165,18.898,18.9103,49200.0
2012-03-22 15:00:00,30.69,30.7,30.66,30.69,64350.0,18.9165,18.9226,18.898,18.9165,64350.0
2012-03-22 15:10:00,30.69,30.71,30.65,30.68,89400.0,18.9165,18.9288,18.8918,18.9103,89400.0
2012-03-22 15:20:00,30.67,30.74,30.65,30.73,59700.0,18.9042,18.9473,18.8918,18.9411,59700.0
2012-03-22 15:30:00,30.73,30.82,30.71,30.81,77250.0,18.9411,18.9966,18.9288,18.9904,77250.0
2012-03-22 15:40:00,30.81,30.87,30.8,30.85,172350.0,18.9904,19.0274,18.9843,19.0151,172350.0
2012-03-22 15:50:00,30.85,30.85,30.8,30.82,202350.0,19.0151,19.0151,18.9843,18.9966,202350.0
2012-03-23 09:30:00,30.92,30.96,30.75,30.75,52650.0,19.0582,19.0829,18.9535,18.9535,52650.0
2012-03-23 09:40:00,30.77,30.77,30.6,30.67,48150.0,18.9658,18.9658,18.861,18.9042,48150.0
2012-03-23 09:50:00,30.67,30.72,30.59,30.65,77700.0,18.9042,18.935,18.8548,18.8918,77700.0
2012-03-23 10:00:00,30.61,30.61,30.42,30.5,86100.0,18.8672,18.8672,18.7501,18.7994,86100.0
2012-03-23 10:10:00,30.49,30.64,30.45,30.62,60300.0,18.7932,18.8857,18.7686,18.8733,60300.0
2012-03-23 10:20:00,30.63,30.73,30.62,30.67,55950.0,18.8795,18.9411,18.8733,18.9042,55950.0
2012-03-23 10:30:00,30.67,30.83,30.67,30.79,46800.0,18.9042,19.0028,18.9042,18.9781,46800.0
2012-03-23 10:40:00,30.79,30.81,30.77,30.81,59550.0,18.9781,18.9904,18.9658,18.9904,59550.0
2012-03-23 10:50:00,30.83,30.87,30.81,30.83,76050.0,19.0028,19.0274,18.9904,19.0028,76050.0
2012-03-23 11:00:00,30.83,30.84,30.77,30.77,33000.0,19.0028,19.0089,18.9658,18.9658,33000.0
2012-03-23 11:10:00,30.77,30.81,30.72,30.8,41400.0,18.9658,18.9904,18.935,18.9843,41400.0
2012-03-23 11:20:00,30.8,30.87,30.8,30.87,38100.0,18.9843,19.0274,18.9843,19.0274,38100.0
2012-03-23 11:30:00,30.87,30.95,30.87,30.95,42300.0,19.0274,19.0767,19.0274,19.0767,42300.0
2012-03-23 11:40:00,30.94,30.97,30.93,30.96,28650.0,19.0706,19.0891,19.0644,19.0829,28650.0
2012-03-23 11:50:00,30.96,31.02,30.94,30.99,27300.0,19.0829,19.1199,19.0706,19.1014,27300.0
2012-03-23 12:00:00,30.98,30.98,30.93,30.93,26400.0,19.0952,19.0952,19.0644,19.0644,26400.0
2012-03-23 12:10:00,30.93,30.99,30.93,30.97,27150.0,19.0644,19.1014,19.0644,19.0891,27150.0
2012-03-23 12:20:00,30.97,30.99,30.94,30.97,25500.0,19.0891,19.1014,19.0706,19.0891,25500.0
2012-03-23 12:30:00,30.97,30.98,30.92,30.96,28800.0,19.0891,19.0952,19.0582,19.0829,28800.0
2012-03-23 12:40:00,30.97,31.01,30.95,31.01,29400.0,19.0891,19.1137,19.0767,19.1137,29400.0
2012-03-23 12:50:00,31.0,31.07,30.97,31.03,31800.0,19.1076,19.1507,19.0891,19.126,31800.0
2012-03-23 13:00:00,31.03,31.04,30.99,30.99,19500.0,19.126,19.1322,19.1014,19.1014,19500.0
2012-03-23 13:10:00,31.0,31.01,30.98,31.0,14850.0,19.1076,19.1137,19.0952,19.1076,14850.0
2012-03-23 13:20:00,31.01,31.02,31.01,31.02,23100.0,19.1137,19.1199,19.1137,19.1199,23100.0
2012-03-23 13:30:00,31.03,31.06,30.99,30.99,36150.0,19.126,19.1445,19.1014,19.1014,36150.0
2012-03-23 13:40:00,30.99,31.0,30.98,30.98,13950.0,19.1014,19.1076,19.0952,19.0952,13950.0
2012-03-23 13:50:00,30.99,31.0,30.95,30.96,31350.0,19.1014,19.1076,19.0767,19.0829,31350.0
2012-03-23 14:00:00,30.95,30.96,30.93,30.93,22800.0,19.0767,19.0829,19.0644,19.0644,22800.0
2012-03-23 14:10:00,30.93,31.03,30.93,31.01,40050.0,19.0644,19.126,19.0644,19.1137,40050.0
2012-03-23 14:20:00,31.0,31.05,30.99,31.05,28650.0,19.1076,19.1384,19.1014,19.1384,28650.0
2012-03-23 14:30:00,31.05,31.05,30.99,31.0,37350.0,19.1384,19.1384,19.1014,19.1076,37350.0
2012-03-23 14:40:00,31.0,31.03,30.99,31.03,26700.0,19.1076,19.126,19.1014,19.126,26700.0
2012-03-23 14:50:00,31.03,31.06,31.0,31.0,24000.0,19.126,19.1445,19.1076,19.1076,24000.0
2012-03-23 15:00:00,31.0,31.01,30.98,31.01,29550.0,19.1076,19.1137,19.0952,19.1137,29550.0
2012-03-23 15:10:00,31.0,31.01,30.97,31.0,44250.0,19.1076,19.1137,19.0891,19.1076,44250.0
2012-03-23 15:20:00,30.99,31.01,30.97,30.99,42600.0,19.1014,19.1137,19.0891,19.1014,42600.0
2012-03-23 15:30:00,31.0,31.03,30.98,30.99,87150.0,19.1076,19.126,19.0952,19.1014,87150.0
2012-03-23 15:40:00,30.99,31.01,30.93,30.93,77700.0,19.1014,19.1137,19.0644,19.0644,77700.0
2012-03-23 15:50:00,30.93,31.01,30.92,30.98,222600.0,19.0644,19.1137,19.0582,19.0952,222600.0
2012-03-26 09:30:00,31.31,31.47,31.23,31.38,79800.0,19.2986,19.3973,19.2493,19.3418,79800.0
2012-03-26 09:40:00,31.35,31.39,31.29,31.36,42750.0,19.3233,19.3479,19.2863,19.3295,42750.0
2012-03-26 09:50:00,31.36,31.36,31.31,31.31,41550.0,19.3295,19.3295,19.2986,19.2986,41550.0
2012-03-26 10:00:00,31.3,31.32,31.23,31.29,52350.0,19.2925,19.3048,19.2493,19.2863,52350.0
2012-03-26 10:10:00,31.29,31.46,31.27,31.45,95100.0,19.2863,19.3911,19.274,19.3849,95100.0
2012-03-26 10:20:00,31.45,31.46,31.39,31.45,106800.0,19.3849,19.3911,19.3479,19.3849,106800.0
2012-03-26 10:30:00,31.45,31.46,31.37,31.39,27150.0,19.3849,19.3911,19.3356,19.3479,27150.0
2012-03-26 10:40:00,31.39,31.45,31.37,31.45,24300.0,19.3479,19.3849,19.3356,19.3849,24300.0
2012-03-26 10:50:00,31.43,31.45,31.41,31.44,27150.0,19.3726,19.3849,19.3603,19.3788,27150.0
2012-03-26 11:00:00,31.44,31.46,31.39,31.45,88800.0,19.3788,19.3911,19.3479,19.3849,88800.0
2012-03-26 11:10:00,31.45,31.51,31.44,31.47,51450.0,19.3849,19.4219,19.3788,19.3973,51450.0
2012-03-26 11:20:00,31.47,31.53,31.44,31.51,26250.0,19.3973,19.4342,19.3788,19.4219,26250.0
2012-03-26 11:30:00,31.52,31.54,31.49,31.51,22950.0,19.4281,19.4404,19.4096,19.4219,22950.0
2012-03-26 11:40:00,31.51,31.53,31.47,31.49,35100.0,19.4219,19.4342,19.3973,19.4096,35100.0
2012-03-26 11:50:00,31.49,31.52,31.48,31.49,29550.0,19.4096,19.4281,19.4034,19.4096,29550.0
2012-03-26 12:00:00,31.5,31.52,31.49,31.49,20400.0,19.4157,19.4281,19.4096,19.4096,20400.0
2012-03-26 12:10:00,31.5,31.5,31.47,31.47,26250.0,19.4157,19.4157,19.3973,19.3973,26250.0
2012-03-26 12:20:00,31.47,31.5,31.45,31.49,39450.0,19.3973,19.4157,19.3849,19.4096,39450.0
2012-03-26 12:30:00,31.48,31.52,31.47,31.49,33150.0,19.4034,19.4281,19.3973,19.4096,33150.0
2012-03-26 12:40:00,31.49,31.56,31.48,31.56,59100.0,19.4096,19.4527,19.4034,19.4527,59100.0
2012-03-26 12:50:00,31.57,31.61,31.55,31.59,76800.0,19.4589,19.4835,19.4466,19.4712,76800.0
2012-03-26 13:00:00,31.59,31.63,31.59,31.63,39600.0,19.4712,19.4959,19.4712,19.4959,39600.0
2012-03-26 13:10:00,31.62,31.67,31.61,31.66,50550.0,19.4897,19.5205,19.4835,19.5144,50550.0
2012-03-26 13:20:00,31.66,31.67,31.63,31.63,28050.0,19.5144,19.5205,19.4959,19.4959,28050.0
2012-03-26 13:30:00,31.63,31.7,31.63,31.65,29850.0,19.4959,19.539,19.4959,19.5082,29850.0
2012-03-26 13:40:00,31.64,31.66,31.63,31.63,29850.0,19.502,19.5144,19.4959,19.4959,29850.0
2012-03-26 13:50:00,31.63,31.63,31.59,31.59,27000.0,19.4959,19.4959,19.4712,19.4712,27000.0
2012-03-26 14:00:00,31.59,31.61,31.53,31.57,41400.0,19.4712,19.4835,19.4342,19.4589,41400.0
2012-03-26 14:10:00,31.57,31.58,31.53,31.53,30450.0,19.4589,19.4651,19.4342,19.4342,30450.0
2012-03-26 14:20:00,31.53,31.57,31.53,31.55,42600.0,19.4342,19.4589,19.4342,19.4466,42600.0
2012-03-26 14:30:00,31.54,31.55,31.49,31.51,52800.0,19.4404,19.4466,19.4096,19.4219,52800.0
2012-03-26 14:40:00,31.51,31.55,31.5,31.51,44850.0,19.4219,19.4466,19.4157,19.4219,44850.0
2012-03-26 14:50:00,31.52,31.55,31.5,31.51,64200.0,19.4281,19.4466,19.4157,19.4219,64200.0
2012-03-26 15:00:00,31.51,31.59,31.5,31.52,52950.0,19.4219,19.4712,19.4157,19.4281,52950.0
2012-03-26 15:10:00,31.52,31.54,31.51,31.52,66600.0,19.4281,19.4404,19.4219,19.4281,66600.0
2012-03-26 15:20:00,31.52,31.55,31.51,31.53,91800.0,19.4281,19.4466,19.4219,19.4342,91800.0
2012-03-26 15:30:00,31.54,31.59,31.53,31.57,131100.0,19.4404,19.4712,19.4342,19.4589,131100.0
2012-03-26 15:40:00,31.57,31.65,31.55,31.63,132000.0,19.4589,19.5082,19.4466,19.4959,132000.0
2012-03-26 15:50:00,31.63,31.7,31.61,31.69,378150.0,19.4959,19.539,19.4835,19.5329,378150.0
2012-03-27 09:30:00,31.99,31.99,31.68,31.77,98850.0,19.7178,19.7178,19.5267,19.5822,98850.0
2012-03-27 09:40:00,31.78,31.81,31.73,31.74,58050.0,19.5883,19.6068,19.5575,19.5637,58050.0
2012-03-27 09:50:00,31.74,31.83,31.72,31.81,37350.0,19.5637,19.6191,19.5513,19.6068,37350.0
2012-03-27 10:00:00,31.81,31.83,31.77,31.81,74100.0,19.6068,19.6191,19.5822,19.6068,74100.0
2012-03-27 10:10:00,31.82,31.94,31.81,31.94,82950.0,19.613,19.6869,19.6068,19.6869,82950.0
2012-03-27 10:20:00,31.93,31.93,31.77,31.84,52050.0,19.6808,19.6808,19.5822,19.6253,52050.0
2012-03-27 10:30:00,31.83,31.84,31.77,31.82,36750.0,19.6191,19.6253,19.5822,19.613,36750.0
2012-03-27 10:40:00,31.81,31.87,31.77,31.83,35550.0,19.6068,19.6438,19.5822,19.6191,35550.0
2012-03-27 10:50:00,31.83,31.83,31.74,31.75,47400.0,19.6191,19.6191,19.5637,19.5698,47400.0
2012-03-27 11:00:00,31.75,31.83,31.75,31.83,46500.0,19.5698,19.6191,19.5698,19.6191,46500.0
2012-03-27 11:10:00,31.82,31.83,31.77,31.79,41700.0,19.613,19.6191,19.5822,19.5945,41700.0
2012-03-27 11:20:00,31.79,31.81,31.77,31.79,32700.0,19.5945,19.6068,19.5822,19.5945,32700.0
2012-03-27 11:30:00,31.79,31.83,31.77,31.79,61650.0,19.5945,19.6191,19.5822,19.5945,61650.0
2012-03-27 11:40:00,31.79,31.81,31.76,31.81,67800.0,19.5945,19.6068,19.576,19.6068,67800.0
2012-03-27 11:50:00,31.81,31.84,31.8,31.83,34050.0,19.6068,19.6253,19.6007,19.6191,34050.0
2012-03-27 12:00:00,31.83,31.88,31.83,31.87,24300.0,19.6191,19.65,19.6191,19.6438,24300.0
2012-03-27 12:10:00,31.86,31.92,31.86,31.89,31050.0,19.6376,19.6746,19.6376,19.6561,31050.0
2012-03-27 12:20:00,31.9,31.93,31.89,31.9,32250.0,19.6623,19.6808,19.6561,19.6623,32250.0
2012-03-27 12:30:00,31.89,31.91,31.86,31.88,28650.0,19.6561,19.6685,19.6376,19.65,28650.0
2012-03-27 12:40:00,31.88,31.89,31.85,31.86,28350.0,19.65,19.6561,19.6315,19.6376,28350.0
2012-03-27 12:50:00,31.86,31.89,31.84,31.88,23550.0,19.6376,19.6561,19.6253,19.65,23550.0
2012-03-27 13:00:00,31.88,31.9,31.85,31.89,56400.0,19.65,19.6623,19.6315,19.6561,56400.0
2012-03-27 13:10:00,31.89,31.89,31.83,31.83,30750.0,19.6561,19.6561,19.6191,19.6191,30750.0
2012-03-27 13:20:00,31.83,31.84,31.77,31.81,41550.0,19.6191,19.6253,19.5822,19.6068,41550.0
2012-03-27 13:30:00,31.83,31.83,31.77,31.82,74850.0,19.6191,19.6191,19.5822,19.613,74850.0
2012-03-27 13:40:00,31.82,31.83,31.79,31.8,35100.0,19.613,19.6191,19.5945,19.6007,35100.0
2012-03-27 13:50:00,31.79,31.85,31.79,31.83,67800.0,19.5945,19.6315,19.5945,19.6191,67800.0
2012-03-27 14:00:00,31.83,31.83,31.77,31.8,98400.0,19.6191,19.6191,19.5822,19.6007,98400.0
2012-03-27 14:10:00,31.82,31.83,31.8,31.83,31500.0,19.613,19.6191,19.6007,19.6191,31500.0
2012-03-27 14:20:00,31.82,31.83,31.79,31.81,25950.0,19.613,19.6191,19.5945,19.6068,25950.0
2012-03-27 14:30:00,31.81,31.81,31.74,31.77,29400.0,19.6068,19.6068,19.5637,19.5822,29400.0
2012-03-27 14:40:00,31.77,31.79,31.75,31.76,19800.0,19.5822,19.5945,19.5698,19.576,19800.0
2012-03-27 14:50:00,31.77,31.77,31.71,31.74,38250.0,19.5822,19.5822,19.5452,19.5637,38250.0
2012-03-27 15:00:00,31.73,31.73,31.7,31.72,35400.0,19.5575,19.5575,19.539,19.5513,35400.0
2012-03-27 15:10:00,31.73,31.73,31.65,31.69,54450.0,19.5575,19.5575,19.5082,19.5329,54450.0
2012-03-27 15:20:00,31.69,31.69,31.62,31.62,52800.0,19.5329,19.5329,19.4897,19.4897,52800.0
2012-03-27 15:30:00,31.61,31.66,31.61,31.64,90600.0,19.4835,19.5144,19.4835,19.502,90600.0
2012-03-27 15:40:00,31.64,31.64,31.53,31.57,116700.0,19.502,19.502,19.4342,19.4589,116700.0
2012-03-27 15:50:00,31.57,31.59,31.54,31.57,206100.0,19.4589,19.4712,19.4404,19.4589,206100.0
2012-03-28 09:30:00,31.53,31.66,31.39,31.44,72300.0,19.4342,19.5144,19.3479,19.3788,72300.0
2012-03-28 09:40:00,31.43,31.49,31.23,31.23,72750.0,19.3726,19.4096,19.2493,19.2493,72750.0
2012-03-28 09:50:00,31.23,31.27,31.17,31.23,42450.0,19.2493,19.274,19.2123,19.2493,42450.0
2012-03-28 10:00:00,31.22,31.33,31.22,31.27,33750.0,19.2432,19.311,19.2432,19.274,33750.0
2012-03-28 10:10:00,31.27,31.36,31.23,31.23,67050.0,19.274,19.3295,19.2493,19.2493,67050.0
2012-03-28 10:20:00,31.23,31.23,31.08,31.11,83550.0,19.2493,19.2493,19.1569,19.1754,83550.0
2012-03-28 10:30:00,31.1,31.1,30.95,31.06,111600.0,19.1692,19.1692,19.0767,19.1445,111600.0
2012-03-28 10:40:00,31.06,31.06,30.96,30.97,65850.0,19.1445,19.1445,19.0829,19.0891,65850.0
2012-03-28 10:50:00,30.97,31.01,30.9,30.94,69750.0,19.0891,19.1137,19.0459,19.0706,69750.0
2012-03-28 11:00:00,30.95,30.97,30.91,30.93,125700.0,19.0767,19.0891,19.0521,19.0644,125700.0
2012-03-28 11:10:00,30.93,31.01,30.93,30.97,33450.0,19.0644,19.1137,19.0644,19.0891,33450.0
2012-03-28 11:20:00,30.97,31.0,30.91,30.93,136650.0,19.0891,19.1076,19.0521,19.0644,136650.0
2012-03-28 11:30:00,30.93,30.95,30.87,30.94,40650.0,19.0644,19.0767,19.0274,19.0706,40650.0
2012-03-28 11:40:00,30.94,30.94,30.85,30.85,52800.0,19.0706,19.0706,19.0151,19.0151,52800.0
2012-03-28 11:50:00,30.85,30.85,30.69,30.77,118350.0,19.0151,19.0151,18.9165,18.9658,118350.0
2012-03-28 12:00:00,30.77,30.88,30.77,30.86,74700.0,18.9658,19.0336,18.9658,19.0213,74700.0
2012-03-28 12:10:00,30.86,30.95,30.85,30.92,82800.0,19.0213,19.0767,19.0151,19.0582,82800.0
2012-03-28 12:20:00,30.92,30.93,30.89,30.9,28800.0,19.0582,19.0644,19.0398,19.0459,28800.0
2012-03-28 12:30:00,30.9,30.93,30.85,30.86,47250.0,19.0459,19.0644,19.0151,19.0213,47250.0
2012-03-28 12:40:00,30.87,30.9,30.85,30.87,42300.0,19.0274,19.0459,19.0151,19.0274,42300.0
2012-03-28 12:50:00,30.86,30.86,30.8,30.84,31500.0,19.0213,19.0213,18.9843,19.0089,31500.0
2012-03-28 13:00:00,30.83,30.86,30.83,30.84,27300.0,19.0028,19.0213,19.0028,19.0089,27300.0
2012-03-28 13:10:00,30.83,30.84,30.78,30.79,50400.0,19.0028,19.0089,18.972,18.9781,50400.0
2012-03-28 13:20:00,30.79,30.8,30.72,30.77,45900.0,18.9781,18.9843,18.935,18.9658,45900.0
2012-03-28 13:30:00,30.78,30.79,30.73,30.79,36150.0,18.972,18.9781,18.9411,18.9781,36150.0
2012-03-28 13:40:00,30.79,30.88,30.79,30.8,93450.0,18.9781,19.0336,18.9781,18.9843,93450.0
2012-03-28 13:50:00,30.8,30.82,30.77,30.81,32100.0,18.9843,18.9966,18.9658,18.9904,32100.0
2012-03-28 14:00:00,30.81,30.82,30.7,30.75,50400.0,18.9904,18.9966,18.9226,18.9535,50400.0
2012-03-28 14:10:00,30.74,30.79,30.7,30.75,29100.0,18.9473,18.9781,18.9226,18.9535,29100.0
2012-03-28 14:20:00,30.75,30.76,30.7,30.72,50850.0,18.9535,18.9596,18.9226,18.935,50850.0
2012-03-28 14:30:00,30.73,30.82,30.73,30.79,52950.0,18.9411,18.9966,18.9411,18.9781,52950.0
2012-03-28 14:40:00,30.79,30.88,30.77,30.85,46500.0,18.9781,19.0336,18.9658,19.0151,46500.0
2012-03-28 14:50:00,30.85,30.93,30.85,30.93,31500.0,19.0151,19.0644,19.0151,19.0644,31500.0
2012-03-28 15:00:00,30.93,30.98,30.92,30.95,43650.0,19.0644,19.0952,19.0582,19.0767,43650.0
2012-03-28 15:10:00,30.96,30.98,30.93,30.93,32700.0,19.0829,19.0952,19.0644,19.0644,32700.0
2012-03-28 15:20:00,30.93,30.99,30.92,30.99,45300.0,19.0644,19.1014,19.0582,19.1014,45300.0
2012-03-28 15:30:00,30.99,31.04,30.94,31.01,69450.0,19.1014,19.1322,19.0706,19.1137,69450.0
2012-03-28 15:40:00,31.01,31.1,31.01,31.08,116850.0,19.1137,19.1692,19.1137,19.1569,116850.0
2012-03-28 15:50:00,31.08,31.13,31.02,31.07,241200.0,19.1569,19.1877,19.1199,19.1507,241200.0
2012-03-29 09:30:00,30.92,31.0,30.73,30.85,80550.0,19.0582,19.1076,18.9411,19.0151,80550.0
2012-03-29 09:40:00,30.83,31.09,30.82,30.99,41550.0,19.0028,19.163,18.9966,19.1014,41550.0
2012-03-29 09:50:00,30.99,31.03,30.8,30.89,62250.0,19.1014,19.126,18.9843,19.0398,62250.0
2012-03-29 10:00:00,30.88,31.05,30.86,30.99,75000.0,19.0336,19.1384,19.0213,19.1014,75000.0
2012-03-29 10:10:00,30.98,30.98,30.86,30.92,89550.0,19.0952,19.0952,19.0213,19.0582,89550.0
2012-03-29 10:20:00,30.93,30.98,30.81,30.81,30600.0,19.0644,19.0952,18.9904,18.9904,30600.0
2012-03-29 10:30:00,30.81,30.84,30.77,30.83,31050.0,18.9904,19.0089,18.9658,19.0028,31050.0
2012-03-29 10:40:00,30.83,30.91,30.81,30.86,31050.0,19.0028,19.0521,18.9904,19.0213,31050.0
2012-03-29 10:50:00,30.86,30.93,30.83,30.93,42600.0,19.0213,19.0644,19.0028,19.0644,42600.0
2012-03-29 11:00:00,30.93,30.97,30.88,30.91,68850.0,19.0644,19.0891,19.0336,19.0521,68850.0
2012-03-29 11:10:00,30.91,30.91,30.8,30.8,48600.0,19.0521,19.0521,18.9843,18.9843,48600.0
2012-03-29 11:20:00,30.8,30.82,30.72,30.72,33150.0,18.9843,18.9966,18.935,18.935,33150.0
2012-03-29 11:30:00,30.72,30.76,30.67,30.71,28350.0,18.935,18.9596,18.9042,18.9288,28350.0
2012-03-29 11:40:00,30.71,30.76,30.71,30.73,17850.0,18.9288,18.9596,18.9288,18.9411,17850.0
2012-03-29 11:50:00,30.73,30.75,30.67,30.74,69000.0,18.9411,18.9535,18.9042,18.9473,69000.0
2012-03-29 12:00:00,30.75,30.8,30.75,30.79,15150.0,18.9535,18.9843,18.9535,18.9781,15150.0
2012-03-29 12:10:00,30.79,30.79,30.75,30.79,16500.0,18.9781,18.9781,18.9535,18.9781,16500.0
2012-03-29 12:20:00,30.79,30.81,30.75,30.78,48300.0,18.9781,18.9904,18.9535,18.972,48300.0
2012-03-29 12:30:00,30.77,30.81,30.73,30.81,23100.0,18.9658,18.9904,18.9411,18.9904,23100.0
2012-03-29 12:40:00,30.81,30.82,30.79,30.79,13500.0,18.9904,18.9966,18.9781,18.9781,13500.0
2012-03-29 12:50:00,30.79,30.89,30.79,30.88,17100.0,18.9781,19.0398,18.9781,19.0336,17100.0
2012-03-29 13:00:00,30.87,30.88,30.83,30.83,16050.0,19.0274,19.0336,19.0028,19.0028,16050.0
2012-03-29 13:10:00,30.84,30.84,30.8,30.81,11100.0,19.0089,19.0089,18.9843,18.9904,11100.0
2012-03-29 13:20:00,30.81,30.85,30.81,30.84,20100.0,18.9904,19.0151,18.9904,19.0089,20100.0
2012-03-29 13:30:00,30.83,30.87,30.81,30.85,24300.0,19.0028,19.0274,18.9904,19.0151,24300.0
2012-03-29 13:40:00,30.85,30.87,30.8,30.81,16350.0,19.0151,19.0274,18.9843,18.9904,16350.0
2012-03-29 13:50:00,30.81,30.88,30.79,30.88,81300.0,18.9904,19.0336,18.9781,19.0336,81300.0
2012-03-29 14:00:00,30.87,30.94,30.87,30.91,24600.0,19.0274,19.0706,19.0274,19.0521,24600.0
2012-03-29 14:10:00,30.91,30.99,30.89,30.98,37500.0,19.0521,19.1014,19.0398,19.0952,37500.0
2012-03-29 14:20:00,30.98,31.01,30.96,30.99,21900.0,19.0952,19.1137,19.0829,19.1014,21900.0
2012-03-29 14:30:00,30.99,31.05,30.97,31.01,35850.0,19.1014,19.1384,19.0891,19.1137,35850.0
2012-03-29 14:40:00,31.01,31.04,30.99,31.03,13950.0,19.1137,19.1322,19.1014,19.126,13950.0
2012-03-29 14:50:00,31.03,31.07,31.03,31.03,17850.0,19.126,19.1507,19.126,19.126,17850.0
2012-03-29 15:00:00,31.02,31.12,30.99,31.12,79950.0,19.1199,19.1815,19.1014,19.1815,79950.0
2012-03-29 15:10:00,31.12,31.21,31.12,31.19,85200.0,19.1815,19.237,19.1815,19.2247,85200.0
2012-03-29 15:20:00,31.21,31.21,31.13,31.15,39750.0,19.237,19.237,19.1877,19.2,39750.0
2012-03-29 15:30:00,31.15,31.25,31.11,31.19,69150.0,19.2,19.2616,19.1754,19.2247,69150.0
2012-03-29 15:40:00,31.19,31.28,31.19,31.25,85950.0,19.2247,19.2801,19.2247,19.2616,85950.0
2012-03-29 15:50:00,31.25,31.29,31.22,31.23,130200.0,19.2616,19.2863,19.2432,19.2493,130200.0
2012-03-30 09:30:00,31.57,31.57,31.31,31.33,96900.0,19.4589,19.4589,19.2986,19.311,96900.0
2012-03-30 09:40:00,31.34,31.37,31.23,31.23,40500.0,19.3171,19.3356,19.2493,19.2493,40500.0
2012-03-30 09:50:00,31.24,31.31,31.16,31.16,52350.0,19.2555,19.2986,19.2062,19.2062,52350.0
2012-03-30 10:00:00,31.17,31.23,31.13,31.17,52050.0,19.2123,19.2493,19.1877,19.2123,52050.0
2012-03-30 10:10:00,31.16,31.16,31.05,31.05,51300.0,19.2062,19.2062,19.1384,19.1384,51300.0
2012-03-30 10:20:00,31.04,31.09,30.99,31.09,46950.0,19.1322,19.163,19.1014,19.163,46950.0
2012-03-30 10:30:00,31.09,31.11,31.01,31.03,39000.0,19.163,19.1754,19.1137,19.126,39000.0
2012-03-30 10:40:00,31.03,31.13,31.02,31.11,31950.0,19.126,19.1877,19.1199,19.1754,31950.0
2012-03-30 10:50:00,31.09,31.17,31.08,31.14,24450.0,19.163,19.2123,19.1569,19.1938,24450.0
2012-03-30 11:00:00,31.14,31.2,31.14,31.18,29100.0,19.1938,19.2308,19.1938,19.2185,29100.0
2012-03-30 11:10:00,31.18,31.31,31.17,31.31,41100.0,19.2185,19.2986,19.2123,19.2986,41100.0
2012-03-30 11:20:00,31.31,31.35,31.28,31.29,67950.0,19.2986,19.3233,19.2801,19.2863,67950.0
2012-03-30 11:30:00,31.29,31.31,31.27,31.29,24000.0,19.2863,19.2986,19.274,19.2863,24000.0
2012-03-30 11:40:00,31.29,31.31,31.24,31.24,17100.0,19.2863,19.2986,19.2555,19.2555,17100.0
2012-03-30 11:50:00,31.24,31.3,31.24,31.27,50400.0,19.2555,19.2925,19.2555,19.274,50400.0
2012-03-30 12:00:00,31.27,31.28,31.23,31.26,19950.0,19.274,19.2801,19.2493,19.2678,19950.0
2012-03-30 12:10:00,31.26,31.26,31.21,31.21,42000.0,19.2678,19.2678,19.237,19.237,42000.0
2012-03-30 12:20:00,31.23,31.27,31.23,31.27,42300.0,19.2493,19.274,19.2493,19.274,42300.0
2012-03-30 12:30:00,31.27,31.32,31.24,31.31,30900.0,19.274,19.3048,19.2555,19.2986,30900.0
2012-03-30 12:40:00,31.31,31.43,31.31,31.42,51000.0,19.2986,19.3726,19.2986,19.3664,51000.0
2012-03-30 12:50:00,31.43,31.45,31.35,31.36,32400.0,19.3726,19.3849,19.3233,19.3295,32400.0
2012-03-30 13:00:00,31.36,31.37,31.31,31.31,22200.0,19.3295,19.3356,19.2986,19.2986,22200.0
2012-03-30 13:10:00,31.31,31.33,31.3,31.33,26700.0,19.2986,19.311,19.2925,19.311,26700.0
2012-03-30 13:20:00,31.32,31.34,31.29,31.31,60750.0,19.3048,19.3171,19.2863,19.2986,60750.0
2012-03-30 13:30:00,31.31,31.34,31.3,31.31,12000.0,19.2986,19.3171,19.2925,19.2986,12000.0
2012-03-30 13:40:00,31.31,31.31,31.27,31.29,22050.0,19.2986,19.2986,19.274,19.2863,22050.0
2012-03-30 13:50:00,31.29,31.3,31.26,31.26,24000.0,19.2863,19.2925,19.2678,19.2678,24000.0
2012-03-30 14:00:00,31.26,31.3,31.25,31.3,35250.0,19.2678,19.2925,19.2616,19.2925,35250.0
2012-03-30 14:10:00,31.3,31.33,31.28,31.28,58950.0,19.2925,19.311,19.2801,19.2801,58950.0
2012-03-30 14:20:00,31.27,31.29,31.23,31.24,27750.0,19.274,19.2863,19.2493,19.2555,27750.0
2012-03-30 14:30:00,31.24,31.26,31.23,31.25,28050.0,19.2555,19.2678,19.2493,19.2616,28050.0
2012-03-30 14:40:00,31.25,31.3,31.25,31.29,42600.0,19.2616,19.2925,19.2616,19.2863,42600.0
2012-03-30 14:50:00,31.29,31.29,31.2,31.2,36600.0,19.2863,19.2863,19.2308,19.2308,36600.0
2012-03-30 15:00:00,31.2,31.21,31.17,31.19,50850.0,19.2308,19.237,19.2123,19.2247,50850.0
2012-03-30 15:10:00,31.19,31.19,31.16,31.17,43950.0,19.2247,19.2247,19.2062,19.2123,43950.0
2012-03-30 15:20:00,31.17,31.19,31.14,31.14,90300.0,19.2123,19.2247,19.1938,19.1938,90300.0
2012-03-30 15:30:00,31.14,31.22,31.14,31.18,69300.0,19.1938,19.2432,19.1938,19.2185,69300.0
2012-03-30 15:40:00,31.18,31.19,31.11,31.12,90300.0,19.2185,19.2247,19.1754,19.1815,90300.0
2012-03-30 15:50:00,31.12,31.26,31.11,31.22,452400.0,19.1815,19.2678,19.1754,19.2432,452400.0
2012-04-02 09:30:00,31.14,31.22,31.01,31.05,72300.0,19.1938,19.2432,19.1137,19.1384,72300.0
2012-04-02 09:40:00,31.07,31.07,30.95,30.96,66150.0,19.1507,19.1507,19.0767,19.0829,66150.0
2012-04-02 09:50:00,30.95,31.0,30.83,30.96,92850.0,19.0767,19.1076,19.0028,19.0829,92850.0
2012-04-02 10:00:00,30.97,31.23,30.97,31.21,159900.0,19.0891,19.2493,19.0891,19.237,159900.0
2012-04-02 10:10:00,31.21,31.29,31.19,31.25,120450.0,19.237,19.2863,19.2247,19.2616,120450.0
2012-04-02 10:20:00,31.24,31.25,31.15,31.18,29700.0,19.2555,19.2616,19.2,19.2185,29700.0
2012-04-02 10:30:00,31.17,31.19,31.11,31.13,193050.0,19.2123,19.2247,19.1754,19.1877,193050.0
2012-04-02 10:40:00,31.13,31.15,31.07,31.15,25350.0,19.1877,19.2,19.1507,19.2,25350.0
2012-04-02 10:50:00,31.15,31.23,31.15,31.23,34500.0,19.2,19.2493,19.2,19.2493,34500.0
2012-04-02 11:00:00,31.23,31.24,31.11,31.19,55800.0,19.2493,19.2555,19.1754,19.2247,55800.0
2012-04-02 11:10:00,31.19,31.23,31.17,31.18,51150.0,19.2247,19.2493,19.2123,19.2185,51150.0
2012-04-02 11:20:00,31.18,31.23,31.18,31.22,46800.0,19.2185,19.2493,19.2185,19.2432,46800.0
2012-04-02 11:30:00,31.23,31.29,31.2,31.25,36000.0,19.2493,19.2863,19.2308,19.2616,36000.0
2012-04-02 11:40:00,31.25,31.41,31.25,31.41,35400.0,19.2616,19.3603,19.2616,19.3603,35400.0
2012-04-02 11:50:00,31.4,31.52,31.38,31.51,71850.0,19.3541,19.4281,19.3418,19.4219,71850.0
2012-04-02 12:00:00,31.51,31.58,31.47,31.53,242550.0,19.4219,19.4651,19.3973,19.4342,242550.0
2012-04-02 12:10:00,31.53,31.53,31.43,31.46,52050.0,19.4342,19.4342,19.3726,19.3911,52050.0
2012-04-02 12:20:00,31.46,31.46,31.4,31.41,54600.0,19.3911,19.3911,19.3541,19.3603,54600.0
2012-04-02 12:30:00,31.41,31.43,31.4,31.41,50550.0,19.3603,19.3726,19.3541,19.3603,50550.0
2012-04-02 12:40:00,31.41,31.46,31.41,31.45,43200.0,19.3603,19.3911,19.3603,19.3849,43200.0
2012-04-02 12:50:00,31.45,31.47,31.43,31.44,42300.0,19.3849,19.3973,19.3726,19.3788,42300.0
2012-04-02 13:00:00,31.44,31.44,31.39,31.4,35250.0,19.3788,19.3788,19.3479,19.3541,35250.0
2012-04-02 13:10:00,31.4,31.41,31.35,31.36,40950.0,19.3541,19.3603,19.3233,19.3295,40950.0
2012-04-02 13:20:00,31.36,31.37,31.35,31.36,49950.0,19.3295,19.3356,19.3233,19.3295,49950.0
2012-04-02 13:30:00,31.36,31.41,31.36,31.41,22050.0,19.3295,19.3603,19.3295,19.3603,22050.0
2012-04-02 13:40:00,31.4,31.45,31.4,31.43,28500.0,19.3541,19.3849,19.3541,19.3726,28500.0
2012-04-02 13:50:00,31.43,31.48,31.43,31.47,43500.0,19.3726,19.4034,19.3726,19.3973,43500.0
2012-04-02 14:00:00,31.48,31.48,31.37,31.37,36000.0,19.4034,19.4034,19.3356,19.3356,36000.0
2012-04-02 14:10:00,31.36,31.41,31.33,31.4,59700.0,19.3295,19.3603,19.311,19.3541,59700.0
2012-04-02 14:20:00,31.4,31.44,31.4,31.43,29700.0,19.3541,19.3788,19.3541,19.3726,29700.0
2012-04-02 14:30:00,31.43,31.47,31.43,31.45,77250.0,19.3726,19.3973,19.3726,19.3849,77250.0
2012-04-02 14:40:00,31.45,31.49,31.43,31.47,41850.0,19.3849,19.4096,19.3726,19.3973,41850.0
2012-04-02 14:50:00,31.47,31.51,31.43,31.51,45300.0,19.3973,19.4219,19.3726,19.4219,45300.0
2012-04-02 15:00:00,31.51,31.57,31.5,31.56,94350.0,19.4219,19.4589,19.4157,19.4527,94350.0
2012-04-02 15:10:00,31.57,31.58,31.54,31.54,51600.0,19.4589,19.4651,19.4404,19.4404,51600.0
2012-04-02 15:20:00,31.54,31.54,31.49,31.49,53400.0,19.4404,19.4404,19.4096,19.4096,53400.0
2012-04-02 15:30:00,31.49,31.5,31.42,31.42,70950.0,19.4096,19.4157,19.3664,19.3664,70950.0
2012-04-02 15:40:00,31.42,31.43,31.34,31.36,127800.0,19.3664,19.3726,19.3171,19.3295,127800.0
2012-04-02 15:50:00,31.36,31.46,31.36,31.42,244650.0,19.3295,19.3911,19.3295,19.3664,244650.0
2012-04-03 09:30:00,31.37,31.67,31.37,31.61,167550.0,19.3356,19.5205,19.3356,19.4835,167550.0
2012-04-03 09:40:00,31.61,31.76,31.61,31.73,68700.0,19.4835,19.576,19.4835,19.5575,68700.0
2012-04-03 09:50:00,31.74,31.88,31.73,31.85,112650.0,19.5637,19.65,19.5575,19.6315,112650.0
2012-04-03 10:00:00,31.86,32.03,31.77,31.99,179550.0,19.6376,19.7424,19.5822,19.7178,179550.0
2012-04-03 10:10:00,31.99,32.01,31.93,31.95,129300.0,19.7178,19.7301,19.6808,19.6931,129300.0
2012-04-03 10:20:00,31.95,31.99,31.87,31.91,101850.0,19.6931,19.7178,19.6438,19.6685,101850.0
2012-04-03 10:30:00,31.9,32.11,31.89,32.09,122250.0,19.6623,19.7917,19.6561,19.7794,122250.0
2012-04-03 10:40:00,32.09,32.15,32.01,32.04,111900.0,19.7794,19.8164,19.7301,19.7486,111900.0
2012-04-03 10:50:00,32.03,32.05,31.95,31.95,55650.0,19.7424,19.7547,19.6931,19.6931,55650.0
2012-04-03 11:00:00,31.95,31.95,31.75,31.75,145950.0,19.6931,19.6931,19.5698,19.5698,145950.0
2012-04-03 11:10:00,31.75,31.76,31.7,31.73,43650.0,19.5698,19.576,19.539,19.5575,43650.0
2012-04-03 11:20:00,31.73,31.75,31.65,31.65,29250.0,19.5575,19.5698,19.5082,19.5082,29250.0
2012-04-03 11:30:00,31.65,31.66,31.56,31.57,45150.0,19.5082,19.5144,19.4527,19.4589,45150.0
2012-04-03 11:40:00,31.57,31.63,31.57,31.62,24450.0,19.4589,19.4959,19.4589,19.4897,24450.0
2012-04-03 11:50:00,31.62,31.63,31.59,31.63,34500.0,19.4897,19.4959,19.4712,19.4959,34500.0
2012-04-03 12:00:00,31.64,31.64,31.57,31.58,34500.0,19.502,19.502,19.4589,19.4651,34500.0
2012-04-03 12:10:00,31.58,31.6,31.54,31.59,24300.0,19.4651,19.4774,19.4404,19.4712,24300.0
2012-04-03 12:20:00,31.6,31.62,31.59,31.61,18450.0,19.4774,19.4897,19.4712,19.4835,18450.0
2012-04-03 12:30:00,31.61,31.63,31.59,31.63,36450.0,19.4835,19.4959,19.4712,19.4959,36450.0
2012-04-03 12:40:00,31.63,31.71,31.63,31.71,36450.0,19.4959,19.5452,19.4959,19.5452,36450.0
2012-04-03 12:50:00,31.71,31.77,31.7,31.77,48900.0,19.5452,19.5822,19.539,19.5822,48900.0
2012-04-03 13:00:00,31.76,31.76,31.68,31.68,26850.0,19.576,19.576,19.5267,19.5267,26850.0
2012-04-03 13:10:00,31.69,31.69,31.62,31.63,19650.0,19.5329,19.5329,19.4897,19.4959,19650.0
2012-04-03 13:20:00,31.62,31.69,31.61,31.69,76500.0,19.4897,19.5329,19.4835,19.5329,76500.0
2012-04-03 13:30:00,31.69,31.69,31.63,31.67,11400.0,19.5329,19.5329,19.4959,19.5205,11400.0
2012-04-03 13:40:00,31.66,31.68,31.63,31.68,15000.0,19.5144,19.5267,19.4959,19.5267,15000.0
2012-04-03 13:50:00,31.69,31.77,31.67,31.75,30000.0,19.5329,19.5822,19.5205,19.5698,30000.0
2012-04-03 14:00:00,31.75,31.75,31.55,31.59,105150.0,19.5698,19.5698,19.4466,19.4712,105150.0
2012-04-03 14:10:00,31.58,31.61,31.51,31.61,58050.0,19.4651,19.4835,19.4219,19.4835,58050.0
2012-04-03 14:20:00,31.6,31.61,31.53,31.53,31950.0,19.4774,19.4835,19.4342,19.4342,31950.0
2012-04-03 14:30:00,31.53,31.56,31.47,31.5,101550.0,19.4342,19.4527,19.3973,19.4157,101550.0
2012-04-03 14:40:00,31.49,31.57,31.47,31.54,49200.0,19.4096,19.4589,19.3973,19.4404,49200.0
2012-04-03 14:50:00,31.55,31.59,31.54,31.57,66750.0,19.4466,19.4712,19.4404,19.4589,66750.0
2012-04-03 15:00:00,31.57,31.69,31.55,31.64,73200.0,19.4589,19.5329,19.4466,19.502,73200.0
2012-04-03 15:10:00,31.64,31.69,31.6,31.63,84000.0,19.502,19.5329,19.4774,19.4959,84000.0
2012-04-03 15:20:00,31.64,31.64,31.19,31.19,972000.0,19.502,19.502,19.2247,19.2247,972000.0
2012-04-03 15:30:00,31.19,31.25,30.99,31.07,728850.0,19.2247,19.2616,19.1014,19.1507,728850.0
2012-04-03 15:40:00,31.07,31.1,30.87,31.05,835200.0,19.1507,19.1692,19.0274,19.1384,835200.0
2012-04-03 15:50:00,31.06,31.11,31.03,31.1,726750.0,19.1445,19.1754,19.126,19.1692,726750.0
2012-04-04 09:30:00,30.76,30.81,30.49,30.67,238050.0,18.9596,18.9904,18.7932,18.9042,238050.0
2012-04-04 09:40:00,30.67,30.67,30.6,30.62,140700.0,18.9042,18.9042,18.861,18.8733,140700.0
2012-04-04 09:50:00,30.63,30.67,30.57,30.63,166950.0,18.8795,18.9042,18.8425,18.8795,166950.0
2012-04-04 10:00:00,30.63,30.75,30.61,30.64,120300.0,18.8795,18.9535,18.8672,18.8857,120300.0
2012-04-04 10:10:00,30.64,30.69,30.58,30.64,152850.0,18.8857,18.9165,18.8487,18.8857,152850.0
2012-04-04 10:20:00,30.64,30.71,30.61,30.66,100200.0,18.8857,18.9288,18.8672,18.898,100200.0
2012-04-04 10:30:00,30.66,30.67,30.57,30.63,117150.0,18.898,18.9042,18.8425,18.8795,117150.0
2012-04-04 10:40:00,30.63,30.63,30.51,30.52,78900.0,18.8795,18.8795,18.8055,18.8117,78900.0
2012-04-04 10:50:00,30.51,30.51,30.38,30.38,133950.0,18.8055,18.8055,18.7254,18.7254,133950.0
2012-04-04 11:00:00,30.38,30.58,30.38,30.57,93450.0,18.7254,18.8487,18.7254,18.8425,93450.0
2012-04-04 11:10:00,30.57,30.58,30.5,30.51,56850.0,18.8425,18.8487,18.7994,18.8055,56850.0
2012-04-04 11:20:00,30.51,30.51,30.45,30.47,76650.0,18.8055,18.8055,18.7686,18.7809,76650.0
2012-04-04 11:30:00,30.48,30.54,30.47,30.51,68250.0,18.787,18.824,18.7809,18.8055,68250.0
2012-04-04 11:40:00,30.51,30.52,30.43,30.45,57600.0,18.8055,18.8117,18.7562,18.7686,57600.0
2012-04-04 11:50:00,30.45,30.51,30.41,30.46,73050.0,18.7686,18.8055,18.7439,18.7747,73050.0
2012-04-04 12:00:00,30.46,30.47,30.44,30.45,49950.0,18.7747,18.7809,18.7624,18.7686,49950.0
2012-04-04 12:10:00,30.45,30.55,30.45,30.55,48450.0,18.7686,18.8302,18.7686,18.8302,48450.0
2012-04-04 12:20:00,30.54,30.55,30.45,30.47,72750.0,18.824,18.8302,18.7686,18.7809,72750.0
2012-04-04 12:30:00,30.46,30.47,30.43,30.45,80400.0,18.7747,18.7809,18.7562,18.7686,80400.0
2012-04-04 12:40:00,30.46,30.47,30.43,30.46,68100.0,18.7747,18.7809,18.7562,18.7747,68100.0
2012-04-04 12:50:00,30.47,30.51,30.46,30.5,55500.0,18.7809,18.8055,18.7747,18.7994,55500.0
2012-04-04 13:00:00,30.5,30.51,30.45,30.47,78300.0,18.7994,18.8055,18.7686,18.7809,78300.0
2012-04-04 13:10:00,30.48,30.49,30.44,30.46,62550.0,18.787,18.7932,18.7624,18.7747,62550.0
2012-04-04 13:20:00,30.46,30.47,30.39,30.42,69750.0,18.7747,18.7809,18.7316,18.7501,69750.0
2012-04-04 13:30:00,30.41,30.45,30.4,30.41,119550.0,18.7439,18.7686,18.7377,18.7439,119550.0
2012-04-04 13:40:00,30.41,30.51,30.41,30.51,55800.0,18.7439,18.8055,18.7439,18.8055,55800.0
2012-04-04 13:50:00,30.5,30.51,30.47,30.5,63900.0,18.7994,18.8055,18.7809,18.7994,63900.0
2012-04-04 14:00:00,30.5,30.51,30.47,30.48,65850.0,18.7994,18.8055,18.7809,18.787,65850.0
2012-04-04 14:10:00,30.48,30.51,30.47,30.51,49350.0,18.787,18.8055,18.7809,18.8055,49350.0
2012-04-04 14:20:00,30.51,30.54,30.47,30.53,70500.0,18.8055,18.824,18.7809,18.8179,70500.0
2012-04-04 14:30:00,30.53,30.61,30.53,30.61,61200.0,18.8179,18.8672,18.8179,18.8672,61200.0
2012-04-04 14:40:00,30.61,30.65,30.59,30.62,70650.0,18.8672,18.8918,18.8548,18.8733,70650.0
2012-04-04 14:50:00,30.63,30.63,30.56,30.61,73350.0,18.8795,18.8795,18.8364,18.8672,73350.0
2012-04-04 15:00:00,30.61,30.61,30.56,30.59,81750.0,18.8672,18.8672,18.8364,18.8548,81750.0
2012-04-04 15:10:00,30.59,30.64,30.58,30.59,96600.0,18.8548,18.8857,18.8487,18.8548,96600.0
2012-04-04 15:20:00,30.59,30.62,30.56,30.61,96450.0,18.8548,18.8733,18.8364,18.8672,96450.0
2012-04-04 15:30:00,30.61,30.64,30.58,30.58,141600.0,18.8672,18.8857,18.8487,18.8487,141600.0
2012-04-04 15:40:00,30.59,30.65,30.58,30.65,194400.0,18.8548,18.8918,18.8487,18.8918,194400.0
2012-04-04 15:50:00,30.65,30.69,30.59,30.61,379050.0,18.8918,18.9165,18.8548,18.8672,379050.0
2012-04-05 09:30:00,30.41,30.6,30.41,30.49,41700.0,18.7439,18.861,18.7439,18.7932,41700.0
2012-04-05 09:40:00,30.49,30.69,30.49,30.68,57450.0,18.7932,18.9165,18.7932,18.9103,57450.0
2012-04-05 09:50:00,30.67,30.71,30.67,30.69,39600.0,18.9042,18.9288,18.9042,18.9165,39600.0
2012-04-05 10:00:00,30.69,30.79,30.67,30.77,49950.0,18.9165,18.9781,18.9042,18.9658,49950.0
2012-04-05 10:10:00,30.76,30.79,30.66,30.71,43200.0,18.9596,18.9781,18.898,18.9288,43200.0
2012-04-05 10:20:00,30.71,30.73,30.67,30.7,37950.0,18.9288,18.9411,18.9042,18.9226,37950.0
2012-04-05 10:30:00,30.71,30.73,30.67,30.73,30750.0,18.9288,18.9411,18.9042,18.9411,30750.0
2012-04-05 10:40:00,30.74,30.81,30.74,30.79,45300.0,18.9473,18.9904,18.9473,18.9781,45300.0
2012-04-05 10:50:00,30.79,30.8,30.75,30.78,48600.0,18.9781,18.9843,18.9535,18.972,48600.0
2012-04-05 11:00:00,30.78,30.79,30.73,30.75,45300.0,18.972,18.9781,18.9411,18.9535,45300.0
2012-04-05 11:10:00,30.75,30.77,30.67,30.69,35100.0,18.9535,18.9658,18.9042,18.9165,35100.0
2012-04-05 11:20:00,30.7,30.71,30.67,30.67,27000.0,18.9226,18.9288,18.9042,18.9042,27000.0
2012-04-05 11:30:00,30.67,30.69,30.6,30.61,116850.0,18.9042,18.9165,18.861,18.8672,116850.0
2012-04-05 11:40:00,30.6,30.65,30.6,30.61,24000.0,18.861,18.8918,18.861,18.8672,24000.0
2012-04-05 11:50:00,30.61,30.64,30.57,30.63,23400.0,18.8672,18.8857,18.8425,18.8795,23400.0
2012-04-05 12:00:00,30.63,30.64,30.59,30.61,45450.0,18.8795,18.8857,18.8548,18.8672,45450.0
2012-04-05 12:10:00,30.61,30.63,30.57,30.58,18750.0,18.8672,18.8795,18.8425,18.8487,18750.0
2012-04-05 12:20:00,30.58,30.61,30.55,30.57,43500.0,18.8487,18.8672,18.8302,18.8425,43500.0
2012-04-05 12:30:00,30.57,30.61,30.52,30.53,47850.0,18.8425,18.8672,18.8117,18.8179,47850.0
2012-04-05 12:40:00,30.53,30.57,30.53,30.57,55800.0,18.8179,18.8425,18.8179,18.8425,55800.0
2012-04-05 12:50:00,30.57,30.59,30.57,30.59,16650.0,18.8425,18.8548,18.8425,18.8548,16650.0
2012-04-05 13:00:00,30.59,30.63,30.59,30.62,28950.0,18.8548,18.8795,18.8548,18.8733,28950.0
2012-04-05 13:10:00,30.62,30.65,30.61,30.61,12000.0,18.8733,18.8918,18.8672,18.8672,12000.0
2012-04-05 13:20:00,30.6,30.64,30.6,30.62,45000.0,18.861,18.8857,18.861,18.8733,45000.0
2012-04-05 13:30:00,30.61,30.61,30.58,30.6,60000.0,18.8672,18.8672,18.8487,18.861,60000.0
2012-04-05 13:40:00,30.61,30.63,30.55,30.56,79500.0,18.8672,18.8795,18.8302,18.8364,79500.0
2012-04-05 13:50:00,30.56,30.57,30.51,30.57,28200.0,18.8364,18.8425,18.8055,18.8425,28200.0
2012-04-05 14:00:00,30.57,30.59,30.53,30.55,81150.0,18.8425,18.8548,18.8179,18.8302,81150.0
2012-04-05 14:10:00,30.55,30.56,30.52,30.55,36150.0,18.8302,18.8364,18.8117,18.8302,36150.0
2012-04-05 14:20:00,30.55,30.55,30.52,30.55,42150.0,18.8302,18.8302,18.8117,18.8302,42150.0
2012-04-05 14:30:00,30.56,30.57,30.53,30.53,34350.0,18.8364,18.8425,18.8179,18.8179,34350.0
2012-04-05 14:40:00,30.53,30.55,30.53,30.55,21750.0,18.8179,18.8302,18.8179,18.8302,21750.0
2012-04-05 14:50:00,30.55,30.59,30.51,30.57,39300.0,18.8302,18.8548,18.8055,18.8425,39300.0
2012-04-05 15:00:00,30.57,30.59,30.56,30.57,32100.0,18.8425,18.8548,18.8364,18.8425,32100.0
2012-04-05 15:10:00,30.57,30.59,30.53,30.59,53550.0,18.8425,18.8548,18.8179,18.8548,53550.0
2012-04-05 15:20:00,30.59,30.63,30.59,30.59,82200.0,18.8548,18.8795,18.8548,18.8548,82200.0
2012-04-05 15:30:00,30.59,30.62,30.59,30.61,103950.0,18.8548,18.8733,18.8548,18.8672,103950.0
2012-04-05 15:40:00,30.61,30.65,30.61,30.62,71850.0,18.8672,18.8918,18.8672,18.8733,71850.0
2012-04-05 15:50:00,30.62,30.66,30.62,30.64,186300.0,18.8733,18.898,18.8733,18.8857,186300.0
2012-04-09 09:30:00,30.19,30.19,29.83,29.97,127500.0,18.6083,18.6083,18.3864,18.4727,127500.0
2012-04-09 09:40:00,29.97,30.01,29.95,30.01,79050.0,18.4727,18.4973,18.4604,18.4973,79050.0
2012-04-09 09:50:00,30.0,30.0,29.81,29.89,142350.0,18.4912,18.4912,18.3741,18.4234,142350.0
2012-04-09 10:00:00,29.9,29.97,29.88,29.9,60900.0,18.4295,18.4727,18.4172,18.4295,60900.0
2012-04-09 10:10:00,29.9,29.96,29.87,29.92,43800.0,18.4295,18.4665,18.4111,18.4419,43800.0
2012-04-09 10:20:00,29.93,30.03,29.91,29.93,61350.0,18.448,18.5097,18.4357,18.448,61350.0
2012-04-09 10:30:00,29.93,29.93,29.87,29.88,47250.0,18.448,18.448,18.4111,18.4172,47250.0
2012-04-09 10:40:00,29.87,29.91,29.87,29.91,34350.0,18.4111,18.4357,18.4111,18.4357,34350.0
2012-04-09 10:50:00,29.91,29.97,29.89,29.94,40650.0,18.4357,18.4727,18.4234,18.4542,40650.0
2012-04-09 11:00:00,29.95,29.95,29.87,29.87,42900.0,18.4604,18.4604,18.4111,18.4111,42900.0
2012-04-09 11:10:00,29.87,29.89,29.78,29.79,84450.0,18.4111,18.4234,18.3556,18.3617,84450.0
2012-04-09 11:20:00,29.79,29.8,29.75,29.77,57000.0,18.3617,18.3679,18.3371,18.3494,57000.0
2012-04-09 11:30:00,29.77,29.8,29.76,29.78,25500.0,18.3494,18.3679,18.3433,18.3556,25500.0
2012-04-09 11:40:00,29.77,29.79,29.68,29.69,168300.0,18.3494,18.3617,18.2939,18.3001,168300.0
2012-04-09 11:50:00,29.7,29.71,29.67,29.71,109800.0,18.3063,18.3124,18.2878,18.3124,109800.0
2012-04-09 12:00:00,29.7,29.73,29.66,29.67,171300.0,18.3063,18.3248,18.2816,18.2878,171300.0
2012-04-09 12:10:00,29.69,29.72,29.67,29.69,224700.0,18.3001,18.3186,18.2878,18.3001,224700.0
2012-04-09 12:20:00,29.69,29.69,29.65,29.67,52950.0,18.3001,18.3001,18.2755,18.2878,52950.0
2012-04-09 12:30:00,29.67,29.7,29.67,29.69,164550.0,18.2878,18.3063,18.2878,18.3001,164550.0
2012-04-09 12:40:00,29.69,29.73,29.67,29.72,141600.0,18.3001,18.3248,18.2878,18.3186,141600.0
2012-04-09 12:50:00,29.72,29.79,29.71,29.79,44100.0,18.3186,18.3617,18.3124,18.3617,44100.0
2012-04-09 13:00:00,29.79,29.85,29.77,29.83,29550.0,18.3617,18.3987,18.3494,18.3864,29550.0
2012-04-09 13:10:00,29.83,29.84,29.75,29.75,54150.0,18.3864,18.3926,18.3371,18.3371,54150.0
2012-04-09 13:20:00,29.75,29.77,29.7,29.73,58650.0,18.3371,18.3494,18.3063,18.3248,58650.0
2012-04-09 13:30:00,29.73,29.85,29.73,29.85,76950.0,18.3248,18.3987,18.3248,18.3987,76950.0
2012-04-09 13:40:00,29.85,29.85,29.8,29.84,43500.0,18.3987,18.3987,18.3679,18.3926,43500.0
2012-04-09 13:50:00,29.83,29.86,29.8,29.85,49950.0,18.3864,18.4049,18.3679,18.3987,49950.0
2012-04-09 14:00:00,29.85,29.86,29.78,29.81,48300.0,18.3987,18.4049,18.3556,18.3741,48300.0
2012-04-09 14:10:00,29.82,29.84,29.77,29.83,51300.0,18.3802,18.3926,18.3494,18.3864,51300.0
2012-04-09 14:20:00,29.83,29.85,29.81,29.84,54450.0,18.3864,18.3987,18.3741,18.3926,54450.0
2012-04-09 14:30:00,29.83,29.85,29.81,29.83,92700.0,18.3864,18.3987,18.3741,18.3864,92700.0
2012-04-09 14:40:00,29.84,29.86,29.82,29.84,80550.0,18.3926,18.4049,18.3802,18.3926,80550.0
2012-04-09 14:50:00,29.85,29.87,29.82,29.83,55650.0,18.3987,18.4111,18.3802,18.3864,55650.0
2012-04-09 15:00:00,29.83,29.83,29.77,29.79,95850.0,18.3864,18.3864,18.3494,18.3617,95850.0
2012-04-09 15:10:00,29.79,29.8,29.75,29.76,79050.0,18.3617,18.3679,18.3371,18.3433,79050.0
2012-04-09 15:20:00,29.75,29.77,29.69,29.71,149700.0,18.3371,18.3494,18.3001,18.3124,149700.0
2012-04-09 15:30:00,29.71,29.8,29.7,29.77,124500.0,18.3124,18.3679,18.3063,18.3494,124500.0
2012-04-09 15:40:00,29.77,29.78,29.72,29.77,132900.0,18.3494,18.3556,18.3186,18.3494,132900.0
2012-04-09 15:50:00,29.77,29.78,29.71,29.73,265650.0,18.3494,18.3556,18.3124,18.3248,265650.0
2012-04-10 09:30:00,29.71,29.71,29.44,29.62,196200.0,18.3124,18.3124,18.146,18.257,196200.0
2012-04-10 09:40:00,29.64,29.65,29.57,29.63,61500.0,18.2693,18.2755,18.2261,18.2631,61500.0
2012-04-10 09:50:00,29.64,29.66,29.61,29.63,37200.0,18.2693,18.2816,18.2508,18.2631,37200.0
2012-04-10 10:00:00,29.63,29.65,29.44,29.45,65250.0,18.2631,18.2755,18.146,18.1522,65250.0
2012-04-10 10:10:00,29.46,29.49,29.41,29.42,57000.0,18.1583,18.1768,18.1275,18.1337,57000.0
2012-04-10 10:20:00,29.41,29.53,29.41,29.53,54900.0,18.1275,18.2015,18.1275,18.2015,54900.0
2012-04-10 10:30:00,29.53,29.6,29.5,29.56,41550.0,18.2015,18.2446,18.183,18.22,41550.0
2012-04-10 10:40:00,29.56,29.64,29.55,29.58,34650.0,18.22,18.2693,18.2138,18.2323,34650.0
2012-04-10 10:50:00,29.58,29.58,29.47,29.51,41700.0,18.2323,18.2323,18.1645,18.1892,41700.0
2012-04-10 11:00:00,29.51,29.58,29.51,29.54,39150.0,18.1892,18.2323,18.1892,18.2077,39150.0
2012-04-10 11:10:00,29.54,29.55,29.4,29.41,43350.0,18.2077,18.2138,18.1214,18.1275,43350.0
2012-04-10 11:20:00,29.4,29.47,29.39,29.43,55050.0,18.1214,18.1645,18.1152,18.1399,55050.0
2012-04-10 11:30:00,29.43,29.45,29.35,29.35,43800.0,18.1399,18.1522,18.0905,18.0905,43800.0
2012-04-10 11:40:00,29.35,29.35,29.21,29.21,82950.0,18.0905,18.0905,18.0042,18.0042,82950.0
2012-04-10 11:50:00,29.21,29.23,29.05,29.15,181950.0,18.0042,18.0166,17.9056,17.9673,181950.0
2012-04-10 12:00:00,29.15,29.15,29.05,29.05,90000.0,17.9673,17.9673,17.9056,17.9056,90000.0
2012-04-10 12:10:00,29.05,29.06,28.93,28.97,199350.0,17.9056,17.9118,17.8317,17.8563,199350.0
2012-04-10 12:20:00,28.97,29.11,28.93,29.09,142650.0,17.8563,17.9426,17.8317,17.9303,142650.0
2012-04-10 12:30:00,29.09,29.13,29.04,29.07,76050.0,17.9303,17.9549,17.8995,17.918,76050.0
2012-04-10 12:40:00,29.09,29.11,29.02,29.03,136500.0,17.9303,17.9426,17.8871,17.8933,136500.0
2012-04-10 12:50:00,29.03,29.07,29.01,29.07,39450.0,17.8933,17.918,17.881,17.918,39450.0
2012-04-10 13:00:00,29.07,29.09,29.05,29.08,48450.0,17.918,17.9303,17.9056,17.9241,48450.0
2012-04-10 13:10:00,29.07,29.07,28.94,28.95,64350.0,17.918,17.918,17.8378,17.844,64350.0
2012-04-10 13:20:00,28.95,29.07,28.95,29.07,38100.0,17.844,17.918,17.844,17.918,38100.0
2012-04-10 13:30:00,29.07,29.09,29.03,29.07,78450.0,17.918,17.9303,17.8933,17.918,78450.0
2012-04-10 13:40:00,29.07,29.17,29.05,29.15,38550.0,17.918,17.9796,17.9056,17.9673,38550.0
2012-04-10 13:50:00,29.15,29.15,29.05,29.05,33750.0,17.9673,17.9673,17.9056,17.9056,33750.0
2012-04-10 14:00:00,29.05,29.13,29.04,29.12,46050.0,17.9056,17.9549,17.8995,17.9488,46050.0
2012-04-10 14:10:00,29.13,29.14,29.06,29.07,38250.0,17.9549,17.9611,17.9118,17.918,38250.0
2012-04-10 14:20:00,29.06,29.1,29.01,29.1,68100.0,17.9118,17.9364,17.881,17.9364,68100.0
2012-04-10 14:30:00,29.11,29.12,28.97,28.99,134100.0,17.9426,17.9488,17.8563,17.8686,134100.0
2012-04-10 14:40:00,28.99,29.13,28.99,29.1,63750.0,17.8686,17.9549,17.8686,17.9364,63750.0
2012-04-10 14:50:00,29.1,29.11,29.01,29.03,54900.0,17.9364,17.9426,17.881,17.8933,54900.0
2012-04-10 15:00:00,29.03,29.05,28.96,28.99,112350.0,17.8933,17.9056,17.8502,17.8686,112350.0
2012-04-10 15:10:00,28.99,29.07,28.98,29.07,79950.0,17.8686,17.918,17.8625,17.918,79950.0
2012-04-10 15:20:00,29.07,29.08,28.99,29.05,81600.0,17.918,17.9241,17.8686,17.9056,81600.0
2012-04-10 15:30:00,29.05,29.11,29.04,29.1,121950.0,17.9056,17.9426,17.8995,17.9364,121950.0
2012-04-10 15:40:00,29.09,29.11,29.05,29.09,127200.0,17.9303,17.9426,17.9056,17.9303,127200.0
2012-04-10 15:50:00,29.09,29.13,29.06,29.08,259650.0,17.9303,17.9549,17.9118,17.9241,259650.0
2012-04-11 09:30:00,29.43,29.51,27.9,27.97,1696200.0,18.1399,18.1892,17.1968,17.2399,1696200.0
2012-04-11 09:40:00,27.99,28.35,27.96,28.1,734100.0,17.2523,17.4742,17.2338,17.3201,734100.0
2012-04-11 09:50:00,28.11,28.18,27.99,28.02,409650.0,17.3262,17.3694,17.2523,17.2708,409650.0
2012-04-11 10:00:00,28.03,28.05,27.81,27.82,524400.0,17.2769,17.2893,17.1413,17.1475,524400.0
2012-04-11 10:10:00,27.81,28.03,27.77,27.97,423300.0,17.1413,17.2769,17.1167,17.2399,423300.0
2012-04-11 10:20:00,27.95,28.04,27.88,27.95,262650.0,17.2276,17.2831,17.1845,17.2276,262650.0
2012-04-11 10:30:00,27.96,28.11,27.95,28.07,450900.0,17.2338,17.3262,17.2276,17.3016,450900.0
2012-04-11 10:40:00,28.07,28.1,28.03,28.06,192600.0,17.3016,17.3201,17.2769,17.2954,192600.0
2012-04-11 10:50:00,28.06,28.09,28.03,28.07,131400.0,17.2954,17.3139,17.2769,17.3016,131400.0
2012-04-11 11:00:00,28.07,28.12,28.03,28.05,164400.0,17.3016,17.3324,17.2769,17.2893,164400.0
2012-04-11 11:10:00,28.05,28.05,27.91,27.99,289800.0,17.2893,17.2893,17.203,17.2523,289800.0
2012-04-11 11:20:00,28.0,28.21,27.99,28.21,397500.0,17.2584,17.3879,17.2523,17.3879,397500.0
2012-04-11 11:30:00,28.2,28.36,28.2,28.35,357150.0,17.3817,17.4803,17.3817,17.4742,357150.0
2012-04-11 11:40:00,28.34,28.47,28.33,28.44,271500.0,17.468,17.5481,17.4618,17.5296,271500.0
2012-04-11 11:50:00,28.43,28.47,28.43,28.46,193800.0,17.5235,17.5481,17.5235,17.542,193800.0
2012-04-11 12:00:00,28.45,28.47,28.4,28.45,207600.0,17.5358,17.5481,17.505,17.5358,207600.0
2012-04-11 12:10:00,28.46,28.59,28.45,28.57,323700.0,17.542,17.6221,17.5358,17.6098,323700.0
2012-04-11 12:20:00,28.57,28.6,28.47,28.51,220050.0,17.6098,17.6283,17.5481,17.5728,220050.0
2012-04-11 12:30:00,28.51,28.63,28.51,28.62,150900.0,17.5728,17.6468,17.5728,17.6406,150900.0
2012-04-11 12:40:00,28.62,28.81,28.62,28.75,254400.0,17.6406,17.7577,17.6406,17.7207,254400.0
2012-04-11 12:50:00,28.74,28.79,28.71,28.75,90300.0,17.7146,17.7454,17.6961,17.7207,90300.0
2012-04-11 13:00:00,28.75,28.77,28.61,28.63,232650.0,17.7207,17.733,17.6344,17.6468,232650.0
2012-04-11 13:10:00,28.64,28.64,28.51,28.52,106200.0,17.6529,17.6529,17.5728,17.579,106200.0
2012-04-11 13:20:00,28.52,28.56,28.49,28.55,111000.0,17.579,17.6036,17.5605,17.5974,111000.0
2012-04-11 13:30:00,28.56,28.58,28.5,28.55,149550.0,17.6036,17.6159,17.5666,17.5974,149550.0
2012-04-11 13:40:00,28.55,28.69,28.55,28.69,72150.0,17.5974,17.6837,17.5974,17.6837,72150.0
2012-04-11 13:50:00,28.69,28.73,28.67,28.72,72300.0,17.6837,17.7084,17.6714,17.7022,72300.0
2012-04-11 14:00:00,28.72,28.73,28.51,28.54,152400.0,17.7022,17.7084,17.5728,17.5913,152400.0
2012-04-11 14:10:00,28.54,28.55,28.43,28.44,219000.0,17.5913,17.5974,17.5235,17.5296,219000.0
2012-04-11 14:20:00,28.43,28.44,28.24,28.34,486900.0,17.5235,17.5296,17.4064,17.468,486900.0
2012-04-11 14:30:00,28.34,28.4,28.21,28.37,220200.0,17.468,17.505,17.3879,17.4865,220200.0
2012-04-11 14:40:00,28.37,28.43,28.33,28.39,158250.0,17.4865,17.5235,17.4618,17.4988,158250.0
2012-04-11 14:50:00,28.37,28.47,28.37,28.44,152100.0,17.4865,17.5481,17.4865,17.5296,152100.0
2012-04-11 15:00:00,28.44,28.5,28.44,28.44,158100.0,17.5296,17.5666,17.5296,17.5296,158100.0
2012-04-11 15:10:00,28.45,28.47,28.39,28.41,191850.0,17.5358,17.5481,17.4988,17.5112,191850.0
2012-04-11 15:20:00,28.4,28.45,28.35,28.43,255450.0,17.505,17.5358,17.4742,17.5235,255450.0
2012-04-11 15:30:00,28.43,28.43,28.35,28.39,360000.0,17.5235,17.5235,17.4742,17.4988,360000.0
2012-04-11 15:40:00,28.39,28.45,28.28,28.32,405750.0,17.4988,17.5358,17.431,17.4557,405750.0
2012-04-11 15:50:00,28.31,28.31,28.25,28.3,708900.0,17.4495,17.4495,17.4125,17.4433,708900.0
2012-04-12 09:30:00,28.29,28.41,28.16,28.35,153900.0,17.4372,17.5112,17.3571,17.4742,153900.0
2012-04-12 09:40:00,28.34,28.57,28.33,28.52,137250.0,17.468,17.6098,17.4618,17.579,137250.0
2012-04-12 09:50:00,28.51,28.53,28.37,28.52,162600.0,17.5728,17.5851,17.4865,17.579,162600.0
2012-04-12 10:00:00,28.52,28.65,28.52,28.65,89850.0,17.579,17.6591,17.579,17.6591,89850.0
2012-04-12 10:10:00,28.65,28.7,28.64,28.65,108000.0,17.6591,17.6899,17.6529,17.6591,108000.0
2012-04-12 10:20:00,28.65,28.69,28.59,28.62,101250.0,17.6591,17.6837,17.6221,17.6406,101250.0
2012-04-12 10:30:00,28.63,28.83,28.63,28.82,92400.0,17.6468,17.77,17.6468,17.7639,92400.0
2012-04-12 10:40:00,28.83,28.88,28.76,28.87,89100.0,17.77,17.8008,17.7269,17.7947,89100.0
2012-04-12 10:50:00,28.87,28.93,28.81,28.92,72300.0,17.7947,17.8317,17.7577,17.8255,72300.0
2012-04-12 11:00:00,28.91,28.95,28.85,28.93,77100.0,17.8193,17.844,17.7824,17.8317,77100.0
2012-04-12 11:10:00,28.92,28.93,28.87,28.88,48000.0,17.8255,17.8317,17.7947,17.8008,48000.0
2012-04-12 11:20:00,28.88,28.91,28.86,28.87,75300.0,17.8008,17.8193,17.7885,17.7947,75300.0
2012-04-12 11:30:00,28.86,28.88,28.71,28.72,81300.0,17.7885,17.8008,17.6961,17.7022,81300.0
2012-04-12 11:40:00,28.72,28.82,28.72,28.81,36000.0,17.7022,17.7639,17.7022,17.7577,36000.0
2012-04-12 11:50:00,28.82,28.85,28.82,28.83,38700.0,17.7639,17.7824,17.7639,17.77,38700.0
2012-04-12 12:00:00,28.84,28.87,28.75,28.75,69600.0,17.7762,17.7947,17.7207,17.7207,69600.0
2012-04-12 12:10:00,28.75,28.78,28.71,28.76,79350.0,17.7207,17.7392,17.6961,17.7269,79350.0
2012-04-12 12:20:00,28.76,28.79,28.73,28.76,68700.0,17.7269,17.7454,17.7084,17.7269,68700.0
2012-04-12 12:30:00,28.77,28.85,28.76,28.85,70800.0,17.733,17.7824,17.7269,17.7824,70800.0
2012-04-12 12:40:00,28.85,28.9,28.83,28.9,96300.0,17.7824,17.8132,17.77,17.8132,96300.0
2012-04-12 12:50:00,28.9,28.91,28.87,28.89,53700.0,17.8132,17.8193,17.7947,17.807,53700.0
2012-04-12 13:00:00,28.87,28.91,28.86,28.9,55800.0,17.7947,17.8193,17.7885,17.8132,55800.0
2012-04-12 13:10:00,28.91,28.94,28.87,28.9,35100.0,17.8193,17.8378,17.7947,17.8132,35100.0
2012-04-12 13:20:00,28.89,28.92,28.86,28.91,54600.0,17.807,17.8255,17.7885,17.8193,54600.0
2012-04-12 13:30:00,28.91,28.94,28.91,28.94,17700.0,17.8193,17.8378,17.8193,17.8378,17700.0
2012-04-12 13:40:00,28.93,28.98,28.93,28.97,54900.0,17.8317,17.8625,17.8317,17.8563,54900.0
2012-04-12 13:50:00,28.96,28.98,28.85,28.86,66300.0,17.8502,17.8625,17.7824,17.7885,66300.0
2012-04-12 14:00:00,28.86,28.87,28.82,28.84,40950.0,17.7885,17.7947,17.7639,17.7762,40950.0
2012-04-12 14:10:00,28.85,28.87,28.82,28.87,42750.0,17.7824,17.7947,17.7639,17.7947,42750.0
2012-04-12 14:20:00,28.87,28.87,28.82,28.84,40350.0,17.7947,17.7947,17.7639,17.7762,40350.0
2012-04-12 14:30:00,28.84,28.85,28.82,28.85,42750.0,17.7762,17.7824,17.7639,17.7824,42750.0
2012-04-12 14:40:00,28.85,28.9,28.85,28.87,45750.0,17.7824,17.8132,17.7824,17.7947,45750.0
2012-04-12 14:50:00,28.88,28.93,28.87,28.89,57000.0,17.8008,17.8317,17.7947,17.807,57000.0
2012-04-12 15:00:00,28.89,28.95,28.89,28.94,30300.0,17.807,17.844,17.807,17.8378,30300.0
2012-04-12 15:10:00,28.94,28.94,28.87,28.91,98100.0,17.8378,17.8378,17.7947,17.8193,98100.0
2012-04-12 15:20:00,28.9,28.91,28.86,28.87,43200.0,17.8132,17.8193,17.7885,17.7947,43200.0
2012-04-12 15:30:00,28.86,28.87,28.83,28.84,89400.0,17.7885,17.7947,17.77,17.7762,89400.0
2012-04-12 15:40:00,28.84,28.87,28.83,28.86,127650.0,17.7762,17.7947,17.77,17.7885,127650.0
2012-04-12 15:50:00,28.86,28.88,28.85,28.85,275850.0,17.7885,17.8008,17.7824,17.7824,275850.0
2012-04-13 09:30:00,28.71,28.73,28.53,28.61,124950.0,17.6961,17.7084,17.5851,17.6344,124950.0
2012-04-13 09:40:00,28.61,28.75,28.6,28.69,99300.0,17.6344,17.7207,17.6283,17.6837,99300.0
2012-04-13 09:50:00,28.69,28.77,28.61,28.61,69600.0,17.6837,17.733,17.6344,17.6344,69600.0
2012-04-13 10:00:00,28.62,28.69,28.55,28.59,96900.0,17.6406,17.6837,17.5974,17.6221,96900.0
2012-04-13 10:10:00,28.6,28.68,28.52,28.52,62850.0,17.6283,17.6776,17.579,17.579,62850.0
2012-04-13 10:20:00,28.53,28.57,28.49,28.51,81900.0,17.5851,17.6098,17.5605,17.5728,81900.0
2012-04-13 10:30:00,28.51,28.56,28.43,28.54,109800.0,17.5728,17.6036,17.5235,17.5913,109800.0
2012-04-13 10:40:00,28.53,28.55,28.48,28.53,68850.0,17.5851,17.5974,17.5543,17.5851,68850.0
2012-04-13 10:50:00,28.53,28.62,28.53,28.61,49200.0,17.5851,17.6406,17.5851,17.6344,49200.0
2012-04-13 11:00:00,28.61,28.64,28.59,28.59,55200.0,17.6344,17.6529,17.6221,17.6221,55200.0
2012-04-13 11:10:00,28.59,28.59,28.53,28.57,49800.0,17.6221,17.6221,17.5851,17.6098,49800.0
2012-04-13 11:20:00,28.57,28.63,28.56,28.6,41700.0,17.6098,17.6468,17.6036,17.6283,41700.0
2012-04-13 11:30:00,28.59,28.65,28.56,28.65,49800.0,17.6221,17.6591,17.6036,17.6591,49800.0
2012-04-13 11:40:00,28.65,28.71,28.63,28.67,64800.0,17.6591,17.6961,17.6468,17.6714,64800.0
2012-04-13 11:50:00,28.67,28.69,28.61,28.63,52950.0,17.6714,17.6837,17.6344,17.6468,52950.0
2012-04-13 12:00:00,28.63,28.65,28.59,28.61,48600.0,17.6468,17.6591,17.6221,17.6344,48600.0
2012-04-13 12:10:00,28.61,28.63,28.58,28.59,43800.0,17.6344,17.6468,17.6159,17.6221,43800.0
2012-04-13 12:20:00,28.59,28.61,28.56,28.58,16650.0,17.6221,17.6344,17.6036,17.6159,16650.0
2012-04-13 12:30:00,28.59,28.65,28.59,28.61,48300.0,17.6221,17.6591,17.6221,17.6344,48300.0
2012-04-13 12:40:00,28.62,28.67,28.6,28.67,22800.0,17.6406,17.6714,17.6283,17.6714,22800.0
2012-04-13 12:50:00,28.65,28.66,28.61,28.63,36600.0,17.6591,17.6652,17.6344,17.6468,36600.0
2012-04-13 13:00:00,28.63,28.64,28.61,28.62,48750.0,17.6468,17.6529,17.6344,17.6406,48750.0
2012-04-13 13:10:00,28.63,28.67,28.63,28.65,26700.0,17.6468,17.6714,17.6468,17.6591,26700.0
2012-04-13 13:20:00,28.65,28.68,28.63,28.67,25050.0,17.6591,17.6776,17.6468,17.6714,25050.0
2012-04-13 13:30:00,28.67,28.75,28.66,28.75,49800.0,17.6714,17.7207,17.6652,17.7207,49800.0
2012-04-13 13:40:00,28.75,28.77,28.71,28.73,49950.0,17.7207,17.733,17.6961,17.7084,49950.0
2012-04-13 13:50:00,28.73,28.75,28.6,28.6,81450.0,17.7084,17.7207,17.6283,17.6283,81450.0
2012-04-13 14:00:00,28.6,28.61,28.54,28.58,73950.0,17.6283,17.6344,17.5913,17.6159,73950.0
2012-04-13 14:10:00,28.58,28.61,28.55,28.57,63750.0,17.6159,17.6344,17.5974,17.6098,63750.0
2012-04-13 14:20:00,28.57,28.61,28.53,28.57,76950.0,17.6098,17.6344,17.5851,17.6098,76950.0
2012-04-13 14:30:00,28.57,28.61,28.55,28.57,59100.0,17.6098,17.6344,17.5974,17.6098,59100.0
2012-04-13 14:40:00,28.58,28.58,28.53,28.58,46950.0,17.6159,17.6159,17.5851,17.6159,46950.0
2012-04-13 14:50:00,28.57,28.6,28.51,28.51,65100.0,17.6098,17.6283,17.5728,17.5728,65100.0
2012-04-13 15:00:00,28.51,28.61,28.51,28.61,64050.0,17.5728,17.6344,17.5728,17.6344,64050.0
2012-04-13 15:10:00,28.61,28.61,28.57,28.6,40500.0,17.6344,17.6344,17.6098,17.6283,40500.0
2012-04-13 15:20:00,28.6,28.61,28.53,28.53,52650.0,17.6283,17.6344,17.5851,17.5851,52650.0
2012-04-13 15:30:00,28.53,28.6,28.52,28.52,145950.0,17.5851,17.6283,17.579,17.579,145950.0
2012-04-13 15:40:00,28.53,28.56,28.49,28.51,151950.0,17.5851,17.6036,17.5605,17.5728,151950.0
2012-04-13 15:50:00,28.51,28.59,28.45,28.5,472050.0,17.5728,17.6221,17.5358,17.5666,472050.0
2012-04-16 09:30:00,28.58,28.84,28.58,28.81,115800.0,17.6159,17.7762,17.6159,17.7577,115800.0
2012-04-16 09:40:00,28.8,28.8,28.56,28.72,112950.0,17.7515,17.7515,17.6036,17.7022,112950.0
2012-04-16 09:50:00,28.73,28.73,28.49,28.55,152250.0,17.7084,17.7084,17.5605,17.5974,152250.0
2012-04-16 10:00:00,28.54,28.61,28.47,28.6,82350.0,17.5913,17.6344,17.5481,17.6283,82350.0
2012-04-16 10:10:00,28.61,28.61,28.44,28.49,148800.0,17.6344,17.6344,17.5296,17.5605,148800.0
2012-04-16 10:20:00,28.49,28.5,28.4,28.5,112350.0,17.5605,17.5666,17.505,17.5666,112350.0
2012-04-16 10:30:00,28.49,28.55,28.43,28.47,82650.0,17.5605,17.5974,17.5235,17.5481,82650.0
2012-04-16 10:40:00,28.46,28.55,28.45,28.55,86400.0,17.542,17.5974,17.5358,17.5974,86400.0
2012-04-16 10:50:00,28.55,28.61,28.54,28.57,136950.0,17.5974,17.6344,17.5913,17.6098,136950.0
2012-04-16 11:00:00,28.57,28.61,28.53,28.61,82950.0,17.6098,17.6344,17.5851,17.6344,82950.0
2012-04-16 11:10:00,28.6,28.64,28.55,28.55,33450.0,17.6283,17.6529,17.5974,17.5974,33450.0
2012-04-16 11:20:00,28.55,28.59,28.48,28.49,39600.0,17.5974,17.6221,17.5543,17.5605,39600.0
2012-04-16 11:30:00,28.49,28.49,28.39,28.45,53550.0,17.5605,17.5605,17.4988,17.5358,53550.0
2012-04-16 11:40:00,28.45,28.47,28.41,28.42,28350.0,17.5358,17.5481,17.5112,17.5173,28350.0
2012-04-16 11:50:00,28.42,28.49,28.41,28.43,31800.0,17.5173,17.5605,17.5112,17.5235,31800.0
2012-04-16 12:00:00,28.43,28.53,28.41,28.46,36000.0,17.5235,17.5851,17.5112,17.542,36000.0
2012-04-16 12:10:00,28.45,28.52,28.45,28.47,25800.0,17.5358,17.579,17.5358,17.5481,25800.0
2012-04-16 12:20:00,28.47,28.55,28.44,28.53,34650.0,17.5481,17.5974,17.5296,17.5851,34650.0
2012-04-16 12:30:00,28.53,28.57,28.49,28.53,65700.0,17.5851,17.6098,17.5605,17.5851,65700.0
2012-04-16 12:40:00,28.53,28.6,28.53,28.58,51450.0,17.5851,17.6283,17.5851,17.6159,51450.0
2012-04-16 12:50:00,28.59,28.68,28.56,28.68,45150.0,17.6221,17.6776,17.6036,17.6776,45150.0
2012-04-16 13:00:00,28.68,28.68,28.63,28.66,36000.0,17.6776,17.6776,17.6468,17.6652,36000.0
2012-04-16 13:10:00,28.66,28.67,28.61,28.64,56550.0,17.6652,17.6714,17.6344,17.6529,56550.0
2012-04-16 13:20:00,28.64,28.69,28.61,28.66,49350.0,17.6529,17.6837,17.6344,17.6652,49350.0
2012-04-16 13:30:00,28.66,28.75,28.64,28.74,58650.0,17.6652,17.7207,17.6529,17.7146,58650.0
2012-04-16 13:40:00,28.73,28.81,28.71,28.76,77700.0,17.7084,17.7577,17.6961,17.7269,77700.0
2012-04-16 13:50:00,28.76,28.86,28.76,28.81,73050.0,17.7269,17.7885,17.7269,17.7577,73050.0
2012-04-16 14:00:00,28.81,28.82,28.71,28.73,79350.0,17.7577,17.7639,17.6961,17.7084,79350.0
2012-04-16 14:10:00,28.73,28.8,28.73,28.8,50550.0,17.7084,17.7515,17.7084,17.7515,50550.0
2012-04-16 14:20:00,28.79,28.81,28.73,28.75,123900.0,17.7454,17.7577,17.7084,17.7207,123900.0
2012-04-16 14:30:00,28.75,28.84,28.75,28.78,64350.0,17.7207,17.7762,17.7207,17.7392,64350.0
2012-04-16 14:40:00,28.78,28.82,28.75,28.82,59700.0,17.7392,17.7639,17.7207,17.7639,59700.0
2012-04-16 14:50:00,28.81,28.85,28.75,28.79,80700.0,17.7577,17.7824,17.7207,17.7454,80700.0
2012-04-16 15:00:00,28.79,28.79,28.71,28.73,71100.0,17.7454,17.7454,17.6961,17.7084,71100.0
2012-04-16 15:10:00,28.73,28.77,28.71,28.74,61350.0,17.7084,17.733,17.6961,17.7146,61350.0
2012-04-16 15:20:00,28.74,28.76,28.69,28.75,67050.0,17.7146,17.7269,17.6837,17.7207,67050.0
2012-04-16 15:30:00,28.75,28.8,28.73,28.75,120150.0,17.7207,17.7515,17.7084,17.7207,120150.0
2012-04-16 15:40:00,28.75,28.77,28.69,28.71,160950.0,17.7207,17.733,17.6837,17.6961,160950.0
2012-04-16 15:50:00,28.71,28.74,28.69,28.73,301650.0,17.6961,17.7146,17.6837,17.7084,301650.0
2012-04-17 09:30:00,28.9,28.95,28.75,28.92,194850.0,17.8132,17.844,17.7207,17.8255,194850.0
2012-04-17 09:40:00,28.91,28.92,28.65,28.65,180300.0,17.8193,17.8255,17.6591,17.6591,180300.0
2012-04-17 09:50:00,28.65,28.73,28.59,28.63,155250.0,17.6591,17.7084,17.6221,17.6468,155250.0
2012-04-17 10:00:00,28.61,28.76,28.57,28.71,85800.0,17.6344,17.7269,17.6098,17.6961,85800.0
2012-04-17 10:10:00,28.71,28.79,28.71,28.77,64050.0,17.6961,17.7454,17.6961,17.733,64050.0
2012-04-17 10:20:00,28.77,28.81,28.73,28.75,52350.0,17.733,17.7577,17.7084,17.7207,52350.0
2012-04-17 10:30:00,28.75,28.83,28.75,28.83,55500.0,17.7207,17.77,17.7207,17.77,55500.0
2012-04-17 10:40:00,28.82,28.89,28.82,28.88,103500.0,17.7639,17.807,17.7639,17.8008,103500.0
2012-04-17 10:50:00,28.88,28.92,28.86,28.89,66600.0,17.8008,17.8255,17.7885,17.807,66600.0
2012-04-17 11:00:00,28.89,28.99,28.89,28.94,80100.0,17.807,17.8686,17.807,17.8378,80100.0
2012-04-17 11:10:00,28.94,28.97,28.93,28.97,115350.0,17.8378,17.8563,17.8317,17.8563,115350.0
2012-04-17 11:20:00,28.98,29.04,28.98,29.04,69000.0,17.8625,17.8995,17.8625,17.8995,69000.0
2012-04-17 11:30:00,29.03,29.06,29.02,29.03,39000.0,17.8933,17.9118,17.8871,17.8933,39000.0
2012-04-17 11:40:00,29.03,29.05,29.0,29.05,30900.0,17.8933,17.9056,17.8748,17.9056,30900.0
2012-04-17 11:50:00,29.05,29.05,29.01,29.01,52950.0,17.9056,17.9056,17.881,17.881,52950.0
2012-04-17 12:00:00,29.02,29.03,29.0,29.02,63900.0,17.8871,17.8933,17.8748,17.8871,63900.0
2012-04-17 12:10:00,29.03,29.05,29.01,29.04,50100.0,17.8933,17.9056,17.881,17.8995,50100.0
2012-04-17 12:20:00,29.04,29.08,29.03,29.07,48450.0,17.8995,17.9241,17.8933,17.918,48450.0
2012-04-17 12:30:00,29.08,29.1,29.06,29.09,53850.0,17.9241,17.9364,17.9118,17.9303,53850.0
2012-04-17 12:40:00,29.09,29.13,29.09,29.12,30150.0,17.9303,17.9549,17.9303,17.9488,30150.0
2012-04-17 12:50:00,29.13,29.16,29.13,29.15,68250.0,17.9549,17.9734,17.9549,17.9673,68250.0
2012-04-17 13:00:00,29.15,29.17,29.13,29.17,27450.0,17.9673,17.9796,17.9549,17.9796,27450.0
2012-04-17 13:10:00,29.17,29.17,29.15,29.16,37500.0,17.9796,17.9796,17.9673,17.9734,37500.0
2012-04-17 13:20:00,29.16,29.16,29.12,29.15,48300.0,17.9734,17.9734,17.9488,17.9673,48300.0
2012-04-17 13:30:00,29.15,29.17,29.11,29.14,37650.0,17.9673,17.9796,17.9426,17.9611,37650.0
2012-04-17 13:40:00,29.13,29.16,29.13,29.15,31800.0,17.9549,17.9734,17.9549,17.9673,31800.0
2012-04-17 13:50:00,29.15,29.19,29.13,29.19,67050.0,17.9673,17.9919,17.9549,17.9919,67050.0
2012-04-17 14:00:00,29.18,29.23,29.18,29.22,61050.0,17.9858,18.0166,17.9858,18.0104,61050.0
2012-04-17 14:10:00,29.22,29.25,29.21,29.25,90300.0,18.0104,18.0289,18.0042,18.0289,90300.0
2012-04-17 14:20:00,29.25,29.29,29.23,29.24,79650.0,18.0289,18.0536,18.0166,18.0227,79650.0
2012-04-17 14:30:00,29.24,29.27,29.1,29.25,409950.0,18.0227,18.0412,17.9364,18.0289,409950.0
2012-04-17 14:40:00,29.24,29.24,29.15,29.15,52500.0,18.0227,18.0227,17.9673,17.9673,52500.0
2012-04-17 14:50:00,29.16,29.17,29.13,29.13,60000.0,17.9734,17.9796,17.9549,17.9549,60000.0
2012-04-17 15:00:00,29.13,29.15,29.1,29.11,62400.0,17.9549,17.9673,17.9364,17.9426,62400.0
2012-04-17 15:10:00,29.11,29.11,29.08,29.09,34950.0,17.9426,17.9426,17.9241,17.9303,34950.0
2012-04-17 15:20:00,29.09,29.16,29.07,29.16,110850.0,17.9303,17.9734,17.918,17.9734,110850.0
2012-04-17 15:30:00,29.16,29.17,29.11,29.14,136050.0,17.9734,17.9796,17.9426,17.9611,136050.0
2012-04-17 15:40:00,29.13,29.15,29.03,29.05,241800.0,17.9549,17.9673,17.8933,17.9056,241800.0
2012-04-17 15:50:00,29.05,29.08,29.03,29.03,262350.0,17.9056,17.9241,17.8933,17.8933,262350.0
2012-04-18 09:30:00,28.82,28.82,28.55,28.63,197400.0,17.7639,17.7639,17.5974,17.6468,197400.0
2012-04-18 09:40:00,28.61,28.77,28.61,28.75,223950.0,17.6344,17.733,17.6344,17.7207,223950.0
2012-04-18 09:50:00,28.74,28.81,28.7,28.79,45900.0,17.7146,17.7577,17.6899,17.7454,45900.0
2012-04-18 10:00:00,28.79,28.8,28.68,28.72,155850.0,17.7454,17.7515,17.6776,17.7022,155850.0
2012-04-18 10:10:00,28.72,28.73,28.63,28.69,76800.0,17.7022,17.7084,17.6468,17.6837,76800.0
2012-04-18 10:20:00,28.7,28.71,28.63,28.65,62400.0,17.6899,17.6961,17.6468,17.6591,62400.0
2012-04-18 10:30:00,28.65,28.74,28.62,28.66,83700.0,17.6591,17.7146,17.6406,17.6652,83700.0
2012-04-18 10:40:00,28.65,28.73,28.63,28.71,77700.0,17.6591,17.7084,17.6468,17.6961,77700.0
2012-04-18 10:50:00,28.7,28.73,28.65,28.69,68550.0,17.6899,17.7084,17.6591,17.6837,68550.0
2012-04-18 11:00:00,28.69,28.72,28.59,28.65,96300.0,17.6837,17.7022,17.6221,17.6591,96300.0
2012-04-18 11:10:00,28.65,28.65,28.56,28.65,96150.0,17.6591,17.6591,17.6036,17.6591,96150.0
2012-04-18 11:20:00,28.65,28.67,28.59,28.61,99600.0,17.6591,17.6714,17.6221,17.6344,99600.0
2012-04-18 11:30:00,28.62,28.63,28.61,28.62,46350.0,17.6406,17.6468,17.6344,17.6406,46350.0
2012-04-18 11:40:00,28.61,28.63,28.56,28.56,130800.0,17.6344,17.6468,17.6036,17.6036,130800.0
2012-04-18 11:50:00,28.57,28.59,28.55,28.59,134850.0,17.6098,17.6221,17.5974,17.6221,134850.0
2012-04-18 12:00:00,28.59,28.61,28.59,28.61,73500.0,17.6221,17.6344,17.6221,17.6344,73500.0
2012-04-18 12:10:00,28.61,28.61,28.55,28.56,105750.0,17.6344,17.6344,17.5974,17.6036,105750.0
2012-04-18 12:20:00,28.56,28.59,28.49,28.5,74850.0,17.6036,17.6221,17.5605,17.5666,74850.0
2012-04-18 12:30:00,28.51,28.53,28.49,28.49,84000.0,17.5728,17.5851,17.5605,17.5605,84000.0
2012-04-18 12:40:00,28.49,28.5,28.45,28.47,69750.0,17.5605,17.5666,17.5358,17.5481,69750.0
2012-04-18 12:50:00,28.46,28.51,28.45,28.5,43800.0,17.542,17.5728,17.5358,17.5666,43800.0
2012-04-18 13:00:00,28.51,28.61,28.49,28.59,75600.0,17.5728,17.6344,17.5605,17.6221,75600.0
2012-04-18 13:10:00,28.59,28.59,28.5,28.51,131250.0,17.6221,17.6221,17.5666,17.5728,131250.0
2012-04-18 13:20:00,28.51,28.55,28.49,28.51,60750.0,17.5728,17.5974,17.5605,17.5728,60750.0
2012-04-18 13:30:00,28.51,28.51,28.39,28.39,96750.0,17.5728,17.5728,17.4988,17.4988,96750.0
2012-04-18 13:40:00,28.39,28.41,28.36,28.38,99750.0,17.4988,17.5112,17.4803,17.4927,99750.0
2012-04-18 13:50:00,28.39,28.43,28.36,28.41,76650.0,17.4988,17.5235,17.4803,17.5112,76650.0
2012-04-18 14:00:00,28.41,28.47,28.4,28.44,46350.0,17.5112,17.5481,17.505,17.5296,46350.0
2012-04-18 14:10:00,28.45,28.45,28.37,28.42,86550.0,17.5358,17.5358,17.4865,17.5173,86550.0
2012-04-18 14:20:00,28.42,28.51,28.42,28.47,79050.0,17.5173,17.5728,17.5173,17.5481,79050.0
2012-04-18 14:30:00,28.47,28.49,28.45,28.45,61200.0,17.5481,17.5605,17.5358,17.5358,61200.0
2012-04-18 14:40:00,28.45,28.46,28.41,28.44,101250.0,17.5358,17.542,17.5112,17.5296,101250.0
2012-04-18 14:50:00,28.44,28.46,28.43,28.43,46950.0,17.5296,17.542,17.5235,17.5235,46950.0
2012-04-18 15:00:00,28.44,28.53,28.43,28.47,411900.0,17.5296,17.5851,17.5235,17.5481,411900.0
2012-04-18 15:10:00,28.47,28.53,28.46,28.51,222750.0,17.5481,17.5851,17.542,17.5728,222750.0
2012-04-18 15:20:00,28.51,28.59,28.48,28.54,322950.0,17.5728,17.6221,17.5543,17.5913,322950.0
2012-04-18 15:30:00,28.54,28.6,28.54,28.59,107100.0,17.5913,17.6283,17.5913,17.6221,107100.0
2012-04-18 15:40:00,28.59,28.59,28.52,28.53,160500.0,17.6221,17.6221,17.579,17.5851,160500.0
2012-04-18 15:50:00,28.53,28.53,28.46,28.46,366300.0,17.5851,17.5851,17.542,17.542,366300.0
2012-04-19 09:30:00,28.35,28.39,28.27,28.34,124500.0,17.4742,17.4988,17.4249,17.468,124500.0
2012-04-19 09:40:00,28.31,28.72,28.31,28.67,309600.0,17.4495,17.7022,17.4495,17.6714,309600.0
2012-04-19 09:50:00,28.67,28.82,28.67,28.81,149250.0,17.6714,17.7639,17.6714,17.7577,149250.0
2012-04-19 10:00:00,28.81,28.81,28.45,28.48,162600.0,17.7577,17.7577,17.5358,17.5543,162600.0
2012-04-19 10:10:00,28.48,28.61,28.43,28.57,114750.0,17.5543,17.6344,17.5235,17.6098,114750.0
2012-04-19 10:20:00,28.57,28.68,28.57,28.65,51000.0,17.6098,17.6776,17.6098,17.6591,51000.0
2012-04-19 10:30:00,28.65,28.88,28.63,28.85,70650.0,17.6591,17.8008,17.6468,17.7824,70650.0
2012-04-19 10:40:00,28.85,29.0,28.85,28.99,177450.0,17.7824,17.8748,17.7824,17.8686,177450.0
2012-04-19 10:50:00,29.0,29.01,28.87,28.89,76200.0,17.8748,17.881,17.7947,17.807,76200.0
2012-04-19 11:00:00,28.87,28.95,28.83,28.85,41100.0,17.7947,17.844,17.77,17.7824,41100.0
2012-04-19 11:10:00,28.85,28.85,28.75,28.75,31350.0,17.7824,17.7824,17.7207,17.7207,31350.0
2012-04-19 11:20:00,28.75,28.89,28.67,28.68,53700.0,17.7207,17.807,17.6714,17.6776,53700.0
2012-04-19 11:30:00,28.68,28.69,28.59,28.64,60300.0,17.6776,17.6837,17.6221,17.6529,60300.0
2012-04-19 11:40:00,28.64,28.65,28.59,28.65,81150.0,17.6529,17.6591,17.6221,17.6591,81150.0
2012-04-19 11:50:00,28.65,28.66,28.63,28.63,113250.0,17.6591,17.6652,17.6468,17.6468,113250.0
2012-04-19 12:00:00,28.63,28.63,28.45,28.48,234300.0,17.6468,17.6468,17.5358,17.5543,234300.0
2012-04-19 12:10:00,28.48,28.53,28.45,28.49,54900.0,17.5543,17.5851,17.5358,17.5605,54900.0
2012-04-19 12:20:00,28.49,28.49,28.43,28.47,52950.0,17.5605,17.5605,17.5235,17.5481,52950.0
2012-04-19 12:30:00,28.46,28.57,28.43,28.54,73950.0,17.542,17.6098,17.5235,17.5913,73950.0
2012-04-19 12:40:00,28.53,28.57,28.53,28.53,31050.0,17.5851,17.6098,17.5851,17.5851,31050.0
2012-04-19 12:50:00,28.53,28.55,28.48,28.48,38550.0,17.5851,17.5974,17.5543,17.5543,38550.0
2012-04-19 13:00:00,28.47,28.51,28.45,28.49,50400.0,17.5481,17.5728,17.5358,17.5605,50400.0
2012-04-19 13:10:00,28.49,28.49,28.4,28.42,69900.0,17.5605,17.5605,17.505,17.5173,69900.0
2012-04-19 13:20:00,28.42,28.45,28.37,28.43,53400.0,17.5173,17.5358,17.4865,17.5235,53400.0
2012-04-19 13:30:00,28.43,28.51,28.41,28.42,40950.0,17.5235,17.5728,17.5112,17.5173,40950.0
2012-04-19 13:40:00,28.41,28.5,28.41,28.48,57900.0,17.5112,17.5666,17.5112,17.5543,57900.0
2012-04-19 13:50:00,28.49,28.49,28.39,28.39,39150.0,17.5605,17.5605,17.4988,17.4988,39150.0
2012-04-19 14:00:00,28.39,28.44,28.38,28.41,45750.0,17.4988,17.5296,17.4927,17.5112,45750.0
2012-04-19 14:10:00,28.41,28.41,28.31,28.35,70200.0,17.5112,17.5112,17.4495,17.4742,70200.0
2012-04-19 14:20:00,28.35,28.35,28.24,28.24,81000.0,17.4742,17.4742,17.4064,17.4064,81000.0
2012-04-19 14:30:00,28.25,28.26,28.12,28.2,154800.0,17.4125,17.4187,17.3324,17.3817,154800.0
2012-04-19 14:40:00,28.2,28.23,28.17,28.23,66900.0,17.3817,17.4002,17.3632,17.4002,66900.0
2012-04-19 14:50:00,28.23,28.27,28.2,28.27,48450.0,17.4002,17.4249,17.3817,17.4249,48450.0
2012-04-19 15:00:00,28.27,28.31,28.25,28.28,67200.0,17.4249,17.4495,17.4125,17.431,67200.0
2012-04-19 15:10:00,28.29,28.33,28.26,28.29,88500.0,17.4372,17.4618,17.4187,17.4372,88500.0
2012-04-19 15:20:00,28.29,28.37,28.25,28.35,109050.0,17.4372,17.4865,17.4125,17.4742,109050.0
2012-04-19 15:30:00,28.35,28.36,28.31,28.34,123150.0,17.4742,17.4803,17.4495,17.468,123150.0
2012-04-19 15:40:00,28.34,28.43,28.32,28.41,128850.0,17.468,17.5235,17.4557,17.5112,128850.0
2012-04-19 15:50:00,28.4,28.4,28.31,28.33,184350.0,17.505,17.505,17.4495,17.4618,184350.0
2012-04-20 09:30:00,28.42,28.62,28.2,28.5,675600.0,17.5173,17.6406,17.3817,17.5666,675600.0
2012-04-20 09:40:00,28.51,28.57,28.22,28.33,246000.0,17.5728,17.6098,17.394,17.4618,246000.0
2012-04-20 09:50:00,28.33,28.4,28.27,28.33,103500.0,17.4618,17.505,17.4249,17.4618,103500.0
2012-04-20 10:00:00,28.33,28.34,28.25,28.31,69000.0,17.4618,17.468,17.4125,17.4495,69000.0
2012-04-20 10:10:00,28.31,28.35,28.21,28.23,80400.0,17.4495,17.4742,17.3879,17.4002,80400.0
2012-04-20 10:20:00,28.24,28.29,28.18,28.21,107400.0,17.4064,17.4372,17.3694,17.3879,107400.0
2012-04-20 10:30:00,28.21,28.25,28.18,28.25,151650.0,17.3879,17.4125,17.3694,17.4125,151650.0
2012-04-20 10:40:00,28.25,28.33,28.23,28.27,86850.0,17.4125,17.4618,17.4002,17.4249,86850.0
2012-04-20 10:50:00,28.27,28.29,28.19,28.21,101700.0,17.4249,17.4372,17.3755,17.3879,101700.0
2012-04-20 11:00:00,28.21,28.28,28.18,28.26,46950.0,17.3879,17.431,17.3694,17.4187,46950.0
2012-04-20 11:10:00,28.25,28.3,28.25,28.3,34800.0,17.4125,17.4433,17.4125,17.4433,34800.0
2012-04-20 11:20:00,28.3,28.31,28.26,28.29,43950.0,17.4433,17.4495,17.4187,17.4372,43950.0
2012-04-20 11:30:00,28.29,28.37,28.29,28.35,46800.0,17.4372,17.4865,17.4372,17.4742,46800.0
2012-04-20 11:40:00,28.35,28.37,28.33,28.36,28950.0,17.4742,17.4865,17.4618,17.4803,28950.0
2012-04-20 11:50:00,28.37,28.39,28.35,28.37,25200.0,17.4865,17.4988,17.4742,17.4865,25200.0
2012-04-20 12:00:00,28.37,28.45,28.37,28.41,31800.0,17.4865,17.5358,17.4865,17.5112,31800.0
2012-04-20 12:10:00,28.4,28.41,28.38,28.41,30000.0,17.505,17.5112,17.4927,17.5112,30000.0
2012-04-20 12:20:00,28.41,28.43,28.39,28.39,33450.0,17.5112,17.5235,17.4988,17.4988,33450.0
2012-04-20 12:30:00,28.4,28.43,28.38,28.39,26400.0,17.505,17.5235,17.4927,17.4988,26400.0
2012-04-20 12:40:00,28.39,28.39,28.35,28.37,46800.0,17.4988,17.4988,17.4742,17.4865,46800.0
2012-04-20 12:50:00,28.37,28.37,28.35,28.36,31050.0,17.4865,17.4865,17.4742,17.4803,31050.0
2012-04-20 13:00:00,28.36,28.37,28.33,28.36,53550.0,17.4803,17.4865,17.4618,17.4803,53550.0
2012-04-20 13:10:00,28.36,28.4,28.35,28.4,34500.0,17.4803,17.505,17.4742,17.505,34500.0
2012-04-20 13:20:00,28.41,28.41,28.33,28.33,34350.0,17.5112,17.5112,17.4618,17.4618,34350.0
2012-04-20 13:30:00,28.33,28.33,28.23,28.24,101700.0,17.4618,17.4618,17.4002,17.4064,101700.0
2012-04-20 13:40:00,28.25,28.25,28.18,28.2,106050.0,17.4125,17.4125,17.3694,17.3817,106050.0
2012-04-20 13:50:00,28.21,28.21,28.13,28.15,323850.0,17.3879,17.3879,17.3386,17.3509,323850.0
2012-04-20 14:00:00,28.15,28.17,28.09,28.09,119700.0,17.3509,17.3632,17.3139,17.3139,119700.0
2012-04-20 14:10:00,28.1,28.18,28.1,28.16,154950.0,17.3201,17.3694,17.3201,17.3571,154950.0
2012-04-20 14:20:00,28.16,28.26,28.15,28.26,98700.0,17.3571,17.4187,17.3509,17.4187,98700.0
2012-04-20 14:30:00,28.26,28.29,28.25,28.28,93600.0,17.4187,17.4372,17.4125,17.431,93600.0
2012-04-20 14:40:00,28.29,28.29,28.24,28.26,70800.0,17.4372,17.4372,17.4064,17.4187,70800.0
2012-04-20 14:50:00,28.27,28.27,28.21,28.22,106950.0,17.4249,17.4249,17.3879,17.394,106950.0
2012-04-20 15:00:00,28.23,28.27,28.21,28.21,91500.0,17.4002,17.4249,17.3879,17.3879,91500.0
2012-04-20 15:10:00,28.2,28.21,28.16,28.16,183300.0,17.3817,17.3879,17.3571,17.3571,183300.0
2012-04-20 15:20:00,28.16,28.16,28.09,28.11,132600.0,17.3571,17.3571,17.3139,17.3262,132600.0
2012-04-20 15:30:00,28.12,28.21,28.11,28.21,175050.0,17.3324,17.3879,17.3262,17.3879,175050.0
2012-04-20 15:40:00,28.21,28.22,28.15,28.21,175650.0,17.3879,17.394,17.3509,17.3879,175650.0
2012-04-20 15:50:00,28.21,28.21,28.13,28.14,256800.0,17.3879,17.3879,17.3386,17.3447,256800.0
2012-04-23 09:30:00,27.83,27.92,27.71,27.86,253350.0,17.1537,17.2091,17.0797,17.1721,253350.0
2012-04-23 09:40:00,27.85,27.86,27.63,27.64,156300.0,17.166,17.1721,17.0304,17.0365,156300.0
2012-04-23 09:50:00,27.64,27.65,27.45,27.47,196050.0,17.0365,17.0427,16.9194,16.9318,196050.0
2012-04-23 10:00:00,27.47,27.47,27.39,27.44,253650.0,16.9318,16.9318,16.8825,16.9133,253650.0
2012-04-23 10:10:00,27.44,27.47,27.42,27.44,129150.0,16.9133,16.9318,16.9009,16.9133,129150.0
2012-04-23 10:20:00,27.43,27.48,27.37,27.47,189600.0,16.9071,16.9379,16.8701,16.9318,189600.0
2012-04-23 10:30:00,27.47,27.49,27.42,27.48,222600.0,16.9318,16.9441,16.9009,16.9379,222600.0
2012-04-23 10:40:00,27.48,27.65,27.48,27.65,161700.0,16.9379,17.0427,16.9379,17.0427,161700.0
2012-04-23 10:50:00,27.65,27.79,27.63,27.71,147300.0,17.0427,17.129,17.0304,17.0797,147300.0
2012-04-23 11:00:00,27.71,27.85,27.71,27.85,76500.0,17.0797,17.166,17.0797,17.166,76500.0
2012-04-23 11:10:00,27.85,27.91,27.79,27.83,90900.0,17.166,17.203,17.129,17.1537,90900.0
2012-04-23 11:20:00,27.82,27.85,27.78,27.8,52200.0,17.1475,17.166,17.1228,17.1352,52200.0
2012-04-23 11:30:00,27.8,27.82,27.77,27.81,51000.0,17.1352,17.1475,17.1167,17.1413,51000.0
2012-04-23 11:40:00,27.81,27.82,27.73,27.75,62250.0,17.1413,17.1475,17.092,17.1043,62250.0
2012-04-23 11:50:00,27.75,27.76,27.65,27.69,122100.0,17.1043,17.1105,17.0427,17.0674,122100.0
2012-04-23 12:00:00,27.69,27.72,27.65,27.7,161250.0,17.0674,17.0859,17.0427,17.0735,161250.0
2012-04-23 12:10:00,27.7,27.73,27.66,27.69,155250.0,17.0735,17.092,17.0489,17.0674,155250.0
2012-04-23 12:20:00,27.69,27.75,27.69,27.75,70950.0,17.0674,17.1043,17.0674,17.1043,70950.0
2012-04-23 12:30:00,27.75,27.82,27.75,27.79,92550.0,17.1043,17.1475,17.1043,17.129,92550.0
2012-04-23 12:40:00,27.79,27.85,27.77,27.81,122850.0,17.129,17.166,17.1167,17.1413,122850.0
2012-04-23 12:50:00,27.81,27.81,27.76,27.77,45300.0,17.1413,17.1413,17.1105,17.1167,45300.0
2012-04-23 13:00:00,27.78,27.81,27.74,27.74,62850.0,17.1228,17.1413,17.0982,17.0982,62850.0
2012-04-23 13:10:00,27.75,27.8,27.67,27.69,208950.0,17.1043,17.1352,17.055,17.0674,208950.0
2012-04-23 13:20:00,27.69,27.85,27.69,27.85,79500.0,17.0674,17.166,17.0674,17.166,79500.0
2012-04-23 13:30:00,27.85,27.87,27.82,27.85,51300.0,17.166,17.1783,17.1475,17.166,51300.0
2012-04-23 13:40:00,27.85,27.88,27.8,27.87,125700.0,17.166,17.1845,17.1352,17.1783,125700.0
2012-04-23 13:50:00,27.86,27.91,27.83,27.87,74550.0,17.1721,17.203,17.1537,17.1783,74550.0
2012-04-23 14:00:00,27.87,27.88,27.8,27.87,117300.0,17.1783,17.1845,17.1352,17.1783,117300.0
2012-04-23 14:10:00,27.87,27.91,27.83,27.89,152100.0,17.1783,17.203,17.1537,17.1906,152100.0
2012-04-23 14:20:00,27.89,28.0,27.89,27.99,165750.0,17.1906,17.2584,17.1906,17.2523,165750.0
2012-04-23 14:30:00,27.99,28.01,27.96,28.0,139650.0,17.2523,17.2646,17.2338,17.2584,139650.0
2012-04-23 14:40:00,27.99,28.01,27.89,27.92,113850.0,17.2523,17.2646,17.1906,17.2091,113850.0
2012-04-23 14:50:00,27.91,27.97,27.87,27.87,106050.0,17.203,17.2399,17.1783,17.1783,106050.0
2012-04-23 15:00:00,27.87,27.93,27.85,27.87,101700.0,17.1783,17.2153,17.166,17.1783,101700.0
2012-04-23 15:10:00,27.87,27.93,27.86,27.91,139800.0,17.1783,17.2153,17.1721,17.203,139800.0
2012-04-23 15:20:00,27.91,27.96,27.87,27.96,146250.0,17.203,17.2338,17.1783,17.2338,146250.0
2012-04-23 15:30:00,27.95,27.96,27.88,27.9,154500.0,17.2276,17.2338,17.1845,17.1968,154500.0
2012-04-23 15:40:00,27.89,27.95,27.88,27.95,199050.0,17.1906,17.2276,17.1845,17.2276,199050.0
2012-04-23 15:50:00,27.94,28.0,27.94,27.96,500100.0,17.2215,17.2584,17.2215,17.2338,500100.0
2012-04-24 09:30:00,28.64,28.64,28.17,28.58,487200.0,17.6529,17.6529,17.3632,17.6159,487200.0
2012-04-24 09:40:00,28.58,28.68,28.41,28.64,297150.0,17.6159,17.6776,17.5112,17.6529,297150.0
2012-04-24 09:50:00,28.65,28.76,28.32,28.57,270450.0,17.6591,17.7269,17.4557,17.6098,270450.0
2012-04-24 10:00:00,28.57,28.65,28.49,28.5,207750.0,17.6098,17.6591,17.5605,17.5666,207750.0
2012-04-24 10:10:00,28.5,28.52,28.3,28.41,168000.0,17.5666,17.579,17.4433,17.5112,168000.0
2012-04-24 10:20:00,28.38,28.45,28.23,28.29,97650.0,17.4927,17.5358,17.4002,17.4372,97650.0
2012-04-24 10:30:00,28.29,28.35,28.12,28.13,158700.0,17.4372,17.4742,17.3324,17.3386,158700.0
2012-04-24 10:40:00,28.13,28.13,27.99,28.05,240300.0,17.3386,17.3386,17.2523,17.2893,240300.0
2012-04-24 10:50:00,28.06,28.06,27.89,27.9,208350.0,17.2954,17.2954,17.1906,17.1968,208350.0
2012-04-24 11:00:00,27.9,28.16,27.89,28.14,106800.0,17.1968,17.3571,17.1906,17.3447,106800.0
2012-04-24 11:10:00,28.11,28.41,28.11,28.39,244350.0,17.3262,17.5112,17.3262,17.4988,244350.0
2012-04-24 11:20:00,28.39,28.5,28.39,28.47,198900.0,17.4988,17.5666,17.4988,17.5481,198900.0
2012-04-24 11:30:00,28.47,28.47,28.31,28.33,158850.0,17.5481,17.5481,17.4495,17.4618,158850.0
2012-04-24 11:40:00,28.32,28.4,28.27,28.29,105900.0,17.4557,17.505,17.4249,17.4372,105900.0
2012-04-24 11:50:00,28.29,28.31,28.21,28.23,60750.0,17.4372,17.4495,17.3879,17.4002,60750.0
2012-04-24 12:00:00,28.23,28.29,28.12,28.14,94950.0,17.4002,17.4372,17.3324,17.3447,94950.0
2012-04-24 12:10:00,28.13,28.18,28.09,28.1,103350.0,17.3386,17.3694,17.3139,17.3201,103350.0
2012-04-24 12:20:00,28.1,28.17,28.06,28.17,87750.0,17.3201,17.3632,17.2954,17.3632,87750.0
2012-04-24 12:30:00,28.19,28.21,28.11,28.15,32400.0,17.3755,17.3879,17.3262,17.3509,32400.0
2012-04-24 12:40:00,28.16,28.17,28.09,28.16,45750.0,17.3571,17.3632,17.3139,17.3571,45750.0
2012-04-24 12:50:00,28.15,28.17,28.13,28.15,36900.0,17.3509,17.3632,17.3386,17.3509,36900.0
2012-04-24 13:00:00,28.14,28.18,28.14,28.18,52500.0,17.3447,17.3694,17.3447,17.3694,52500.0
2012-04-24 13:10:00,28.18,28.23,28.18,28.2,51300.0,17.3694,17.4002,17.3694,17.3817,51300.0
2012-04-24 13:20:00,28.19,28.22,28.13,28.14,43950.0,17.3755,17.394,17.3386,17.3447,43950.0
2012-04-24 13:30:00,28.13,28.24,28.13,28.18,44250.0,17.3386,17.4064,17.3386,17.3694,44250.0
2012-04-24 13:40:00,28.18,28.18,28.1,28.13,39900.0,17.3694,17.3694,17.3201,17.3386,39900.0
2012-04-24 13:50:00,28.13,28.16,28.07,28.07,79200.0,17.3386,17.3571,17.3016,17.3016,79200.0
2012-04-24 14:00:00,28.07,28.15,28.03,28.14,151500.0,17.3016,17.3509,17.2769,17.3447,151500.0
2012-04-24 14:10:00,28.14,28.15,28.09,28.1,53100.0,17.3447,17.3509,17.3139,17.3201,53100.0
2012-04-24 14:20:00,28.1,28.15,28.09,28.13,66000.0,17.3201,17.3509,17.3139,17.3386,66000.0
2012-04-24 14:30:00,28.12,28.19,28.11,28.18,52500.0,17.3324,17.3755,17.3262,17.3694,52500.0
2012-04-24 14:40:00,28.19,28.2,28.13,28.18,67200.0,17.3755,17.3817,17.3386,17.3694,67200.0
2012-04-24 14:50:00,28.17,28.25,28.14,28.18,106200.0,17.3632,17.4125,17.3447,17.3694,106200.0
2012-04-24 15:00:00,28.17,28.19,28.13,28.17,55650.0,17.3632,17.3755,17.3386,17.3632,55650.0
2012-04-24 15:10:00,28.17,28.17,28.12,28.14,90750.0,17.3632,17.3632,17.3324,17.3447,90750.0
2012-04-24 15:20:00,28.15,28.28,28.14,28.22,175350.0,17.3509,17.431,17.3447,17.394,175350.0
2012-04-24 15:30:00,28.21,28.21,28.15,28.16,153900.0,17.3879,17.3879,17.3509,17.3571,153900.0
2012-04-24 15:40:00,28.16,28.19,28.15,28.15,240900.0,17.3571,17.3755,17.3509,17.3509,240900.0
2012-04-24 15:50:00,28.15,28.18,28.08,28.17,571500.0,17.3509,17.3694,17.3077,17.3632,571500.0
2012-04-25 09:30:00,28.52,28.55,28.27,28.27,133950.0,17.579,17.5974,17.4249,17.4249,133950.0
2012-04-25 09:40:00,28.27,28.44,28.24,28.41,79200.0,17.4249,17.5296,17.4064,17.5112,79200.0
2012-04-25 09:50:00,28.39,28.49,28.38,28.41,87450.0,17.4988,17.5605,17.4927,17.5112,87450.0
2012-04-25 10:00:00,28.4,28.42,28.23,28.24,127050.0,17.505,17.5173,17.4002,17.4064,127050.0
2012-04-25 10:10:00,28.25,28.33,28.19,28.26,226350.0,17.4125,17.4618,17.3755,17.4187,226350.0
2012-04-25 10:20:00,28.26,28.29,28.17,28.23,130800.0,17.4187,17.4372,17.3632,17.4002,130800.0
2012-04-25 10:30:00,28.23,28.27,28.16,28.17,186450.0,17.4002,17.4249,17.3571,17.3632,186450.0
2012-04-25 10:40:00,28.17,28.3,28.17,28.3,86850.0,17.3632,17.4433,17.3632,17.4433,86850.0
2012-04-25 10:50:00,28.3,28.31,28.23,28.28,154200.0,17.4433,17.4495,17.4002,17.431,154200.0
2012-04-25 11:00:00,28.28,28.29,28.17,28.19,81150.0,17.431,17.4372,17.3632,17.3755,81150.0
2012-04-25 11:10:00,28.19,28.27,28.15,28.17,228300.0,17.3755,17.4249,17.3509,17.3632,228300.0
2012-04-25 11:20:00,28.17,28.27,28.16,28.27,144300.0,17.3632,17.4249,17.3571,17.4249,144300.0
2012-04-25 11:30:00,28.27,28.27,28.18,28.27,88200.0,17.4249,17.4249,17.3694,17.4249,88200.0
2012-04-25 11:40:00,28.27,28.27,28.17,28.22,126750.0,17.4249,17.4249,17.3632,17.394,126750.0
2012-04-25 11:50:00,28.21,28.26,28.17,28.25,92100.0,17.3879,17.4187,17.3632,17.4125,92100.0
2012-04-25 12:00:00,28.25,28.25,28.18,28.21,74700.0,17.4125,17.4125,17.3694,17.3879,74700.0
2012-04-25 12:10:00,28.2,28.28,28.2,28.23,67200.0,17.3817,17.431,17.3817,17.4002,67200.0
2012-04-25 12:20:00,28.22,28.27,28.21,28.27,65250.0,17.394,17.4249,17.3879,17.4249,65250.0
2012-04-25 12:30:00,28.25,28.28,28.17,28.21,67800.0,17.4125,17.431,17.3632,17.3879,67800.0
2012-04-25 12:40:00,28.23,28.27,28.22,28.23,67050.0,17.4002,17.4249,17.394,17.4002,67050.0
2012-04-25 12:50:00,28.23,28.37,28.23,28.35,108000.0,17.4002,17.4865,17.4002,17.4742,108000.0
2012-04-25 13:00:00,28.35,28.41,28.33,28.39,46950.0,17.4742,17.5112,17.4618,17.4988,46950.0
2012-04-25 13:10:00,28.38,28.39,28.35,28.38,33900.0,17.4927,17.4988,17.4742,17.4927,33900.0
2012-04-25 13:20:00,28.38,28.4,28.35,28.37,42450.0,17.4927,17.505,17.4742,17.4865,42450.0
2012-04-25 13:30:00,28.37,28.39,28.35,28.35,44100.0,17.4865,17.4988,17.4742,17.4742,44100.0
2012-04-25 13:40:00,28.35,28.35,28.31,28.32,34800.0,17.4742,17.4742,17.4495,17.4557,34800.0
2012-04-25 13:50:00,28.32,28.35,28.29,28.3,60450.0,17.4557,17.4742,17.4372,17.4433,60450.0
2012-04-25 14:00:00,28.3,28.32,28.27,28.31,76800.0,17.4433,17.4557,17.4249,17.4495,76800.0
2012-04-25 14:10:00,28.31,28.33,28.29,28.32,61650.0,17.4495,17.4618,17.4372,17.4557,61650.0
2012-04-25 14:20:00,28.32,28.4,28.29,28.31,128100.0,17.4557,17.505,17.4372,17.4495,128100.0
2012-04-25 14:30:00,28.31,28.33,28.22,28.28,109050.0,17.4495,17.4618,17.394,17.431,109050.0
2012-04-25 14:40:00,28.27,28.32,28.25,28.31,70200.0,17.4249,17.4557,17.4125,17.4495,70200.0
2012-04-25 14:50:00,28.31,28.34,28.28,28.33,59550.0,17.4495,17.468,17.431,17.4618,59550.0
2012-04-25 15:00:00,28.33,28.36,28.3,28.32,82050.0,17.4618,17.4803,17.4433,17.4557,82050.0
2012-04-25 15:10:00,28.31,28.35,28.3,28.33,109800.0,17.4495,17.4742,17.4433,17.4618,109800.0
2012-04-25 15:20:00,28.33,28.39,28.32,28.36,95850.0,17.4618,17.4988,17.4557,17.4803,95850.0
2012-04-25 15:30:00,28.36,28.4,28.35,28.39,105750.0,17.4803,17.505,17.4742,17.4988,105750.0
2012-04-25 15:40:00,28.39,28.43,28.35,28.39,219000.0,17.4988,17.5235,17.4742,17.4988,219000.0
2012-04-25 15:50:00,28.39,28.41,28.37,28.4,282600.0,17.4988,17.5112,17.4865,17.505,282600.0
2012-04-26 09:30:00,28.35,28.36,28.22,28.35,73050.0,17.4742,17.4803,17.394,17.4742,73050.0
2012-04-26 09:40:00,28.35,28.45,28.35,28.43,138900.0,17.4742,17.5358,17.4742,17.5235,138900.0
2012-04-26 09:50:00,28.43,28.45,28.33,28.37,171450.0,17.5235,17.5358,17.4618,17.4865,171450.0
2012-04-26 10:00:00,28.39,28.51,28.36,28.47,120750.0,17.4988,17.5728,17.4803,17.5481,120750.0
2012-04-26 10:10:00,28.47,28.47,28.41,28.47,90750.0,17.5481,17.5481,17.5112,17.5481,90750.0
2012-04-26 10:20:00,28.47,28.47,28.39,28.39,129150.0,17.5481,17.5481,17.4988,17.4988,129150.0
2012-04-26 10:30:00,28.39,28.45,28.37,28.41,78300.0,17.4988,17.5358,17.4865,17.5112,78300.0
2012-04-26 10:40:00,28.41,28.47,28.39,28.45,76950.0,17.5112,17.5481,17.4988,17.5358,76950.0
2012-04-26 10:50:00,28.45,28.46,28.38,28.43,67200.0,17.5358,17.542,17.4927,17.5235,67200.0
2012-04-26 11:00:00,28.43,28.45,28.39,28.41,79650.0,17.5235,17.5358,17.4988,17.5112,79650.0
2012-04-26 11:10:00,28.4,28.42,28.34,28.41,141750.0,17.505,17.5173,17.468,17.5112,141750.0
2012-04-26 11:20:00,28.41,28.43,28.38,28.4,176400.0,17.5112,17.5235,17.4927,17.505,176400.0
2012-04-26 11:30:00,28.41,28.45,28.37,28.45,39450.0,17.5112,17.5358,17.4865,17.5358,39450.0
2012-04-26 11:40:00,28.45,28.49,28.42,28.45,39450.0,17.5358,17.5605,17.5173,17.5358,39450.0
2012-04-26 11:50:00,28.45,28.5,28.45,28.48,29850.0,17.5358,17.5666,17.5358,17.5543,29850.0
2012-04-26 12:00:00,28.47,28.49,28.45,28.47,37650.0,17.5481,17.5605,17.5358,17.5481,37650.0
2012-04-26 12:10:00,28.47,28.49,28.46,28.46,18000.0,17.5481,17.5605,17.542,17.542,18000.0
2012-04-26 12:20:00,28.45,28.47,28.43,28.46,24150.0,17.5358,17.5481,17.5235,17.542,24150.0
2012-04-26 12:30:00,28.46,28.48,28.44,28.44,29700.0,17.542,17.5543,17.5296,17.5296,29700.0
2012-04-26 12:40:00,28.44,28.55,28.44,28.53,51150.0,17.5296,17.5974,17.5296,17.5851,51150.0
2012-04-26 12:50:00,28.54,28.54,28.49,28.54,31650.0,17.5913,17.5913,17.5605,17.5913,31650.0
2012-04-26 13:00:00,28.55,28.59,28.53,28.55,91950.0,17.5974,17.6221,17.5851,17.5974,91950.0
2012-04-26 13:10:00,28.54,28.62,28.53,28.61,269100.0,17.5913,17.6406,17.5851,17.6344,269100.0
2012-04-26 13:20:00,28.61,28.65,28.61,28.65,60750.0,17.6344,17.6591,17.6344,17.6591,60750.0
2012-04-26 13:30:00,28.65,28.73,28.65,28.73,168750.0,17.6591,17.7084,17.6591,17.7084,168750.0
2012-04-26 13:40:00,28.73,28.75,28.71,28.73,37950.0,17.7084,17.7207,17.6961,17.7084,37950.0
2012-04-26 13:50:00,28.73,28.73,28.69,28.7,71100.0,17.7084,17.7084,17.6837,17.6899,71100.0
2012-04-26 14:00:00,28.7,28.8,28.7,28.76,68850.0,17.6899,17.7515,17.6899,17.7269,68850.0
2012-04-26 14:10:00,28.76,28.81,28.75,28.8,88650.0,17.7269,17.7577,17.7207,17.7515,88650.0
2012-04-26 14:20:00,28.81,28.82,28.75,28.77,66150.0,17.7577,17.7639,17.7207,17.733,66150.0
2012-04-26 14:30:00,28.77,28.79,28.73,28.74,43800.0,17.733,17.7454,17.7084,17.7146,43800.0
2012-04-26 14:40:00,28.73,28.77,28.73,28.74,38550.0,17.7084,17.733,17.7084,17.7146,38550.0
2012-04-26 14:50:00,28.74,28.79,28.73,28.77,27300.0,17.7146,17.7454,17.7084,17.733,27300.0
2012-04-26 15:00:00,28.78,28.79,28.74,28.74,61800.0,17.7392,17.7454,17.7146,17.7146,61800.0
2012-04-26 15:10:00,28.74,28.83,28.73,28.8,136050.0,17.7146,17.77,17.7084,17.7515,136050.0
2012-04-26 15:20:00,28.79,28.85,28.79,28.81,87150.0,17.7454,17.7824,17.7454,17.7577,87150.0
2012-04-26 15:30:00,28.81,28.83,28.75,28.76,129900.0,17.7577,17.77,17.7207,17.7269,129900.0
2012-04-26 15:40:00,28.77,28.79,28.73,28.76,153450.0,17.733,17.7454,17.7084,17.7269,153450.0
2012-04-26 15:50:00,28.75,28.77,28.72,28.75,214050.0,17.7207,17.733,17.7022,17.7207,214050.0
2012-04-27 09:30:00,28.95,29.05,28.83,28.92,175200.0,17.844,17.9056,17.77,17.8255,175200.0
2012-04-27 09:40:00,28.93,29.0,28.81,28.88,176850.0,17.8317,17.8748,17.7577,17.8008,176850.0
2012-04-27 09:50:00,28.88,28.97,28.85,28.93,79050.0,17.8008,17.8563,17.7824,17.8317,79050.0
2012-04-27 10:00:00,28.94,28.94,28.8,28.81,132450.0,17.8378,17.8378,17.7515,17.7577,132450.0
2012-04-27 10:10:00,28.8,28.91,28.79,28.89,73200.0,17.7515,17.8193,17.7454,17.807,73200.0
2012-04-27 10:20:00,28.88,28.9,28.83,28.87,55800.0,17.8008,17.8132,17.77,17.7947,55800.0
2012-04-27 10:30:00,28.88,28.93,28.83,28.91,53250.0,17.8008,17.8317,17.77,17.8193,53250.0
2012-04-27 10:40:00,28.92,28.93,28.83,28.87,52200.0,17.8255,17.8317,17.77,17.7947,52200.0
2012-04-27 10:50:00,28.87,28.98,28.85,28.95,42600.0,17.7947,17.8625,17.7824,17.844,42600.0
2012-04-27 11:00:00,28.95,29.0,28.91,28.94,53400.0,17.844,17.8748,17.8193,17.8378,53400.0
2012-04-27 11:10:00,28.95,28.99,28.91,28.97,35550.0,17.844,17.8686,17.8193,17.8563,35550.0
2012-04-27 11:20:00,28.97,28.99,28.95,28.97,37350.0,17.8563,17.8686,17.844,17.8563,37350.0
2012-04-27 11:30:00,28.97,29.03,28.96,29.01,64500.0,17.8563,17.8933,17.8502,17.881,64500.0
2012-04-27 11:40:00,29.02,29.05,29.0,29.04,43200.0,17.8871,17.9056,17.8748,17.8995,43200.0
2012-04-27 11:50:00,29.03,29.07,29.03,29.04,30000.0,17.8933,17.918,17.8933,17.8995,30000.0
2012-04-27 12:00:00,29.04,29.05,29.0,29.01,32400.0,17.8995,17.9056,17.8748,17.881,32400.0
2012-04-27 12:10:00,29.01,29.08,29.0,29.07,22800.0,17.881,17.9241,17.8748,17.918,22800.0
2012-04-27 12:20:00,29.07,29.07,29.02,29.07,43950.0,17.918,17.918,17.8871,17.918,43950.0
2012-04-27 12:30:00,29.08,29.08,29.03,29.03,25650.0,17.9241,17.9241,17.8933,17.8933,25650.0
2012-04-27 12:40:00,29.03,29.03,29.01,29.01,21900.0,17.8933,17.8933,17.881,17.881,21900.0
2012-04-27 12:50:00,29.01,29.03,29.0,29.03,29550.0,17.881,17.8933,17.8748,17.8933,29550.0
2012-04-27 13:00:00,29.03,29.07,29.02,29.03,53700.0,17.8933,17.918,17.8871,17.8933,53700.0
2012-04-27 13:10:00,29.03,29.03,29.0,29.03,39300.0,17.8933,17.8933,17.8748,17.8933,39300.0
2012-04-27 13:20:00,29.03,29.07,29.02,29.06,40950.0,17.8933,17.918,17.8871,17.9118,40950.0
2012-04-27 13:30:00,29.07,29.14,29.06,29.09,37800.0,17.918,17.9611,17.9118,17.9303,37800.0
2012-04-27 13:40:00,29.09,29.19,29.09,29.18,83700.0,17.9303,17.9919,17.9303,17.9858,83700.0
2012-04-27 13:50:00,29.18,29.19,29.16,29.17,30300.0,17.9858,17.9919,17.9734,17.9796,30300.0
2012-04-27 14:00:00,29.17,29.17,29.13,29.13,35250.0,17.9796,17.9796,17.9549,17.9549,35250.0
2012-04-27 14:10:00,29.13,29.17,29.13,29.15,49350.0,17.9549,17.9796,17.9549,17.9673,49350.0
2012-04-27 14:20:00,29.15,29.15,29.11,29.11,40950.0,17.9673,17.9673,17.9426,17.9426,40950.0
2012-04-27 14:30:00,29.11,29.13,29.09,29.13,43950.0,17.9426,17.9549,17.9303,17.9549,43950.0
2012-04-27 14:40:00,29.13,29.17,29.13,29.17,42750.0,17.9549,17.9796,17.9549,17.9796,42750.0
2012-04-27 14:50:00,29.17,29.19,29.16,29.18,75000.0,17.9796,17.9919,17.9734,17.9858,75000.0
2012-04-27 15:00:00,29.18,29.23,29.16,29.21,83100.0,17.9858,18.0166,17.9734,18.0042,83100.0
2012-04-27 15:10:00,29.22,29.23,29.2,29.21,73950.0,18.0104,18.0166,17.9981,18.0042,73950.0
2012-04-27 15:20:00,29.21,29.26,29.21,29.25,98100.0,18.0042,18.0351,18.0042,18.0289,98100.0
2012-04-27 15:30:00,29.25,29.26,29.13,29.13,128250.0,18.0289,18.0351,17.9549,17.9549,128250.0
2012-04-27 15:40:00,29.13,29.17,29.13,29.15,211200.0,17.9549,17.9796,17.9549,17.9673,211200.0
2012-04-27 15:50:00,29.15,29.16,29.1,29.16,256350.0,17.9673,17.9734,17.9364,17.9734,256350.0
2012-04-30 09:30:00,29.04,29.1,28.9,29.03,124500.0,17.8995,17.9364,17.8132,17.8933,124500.0
2012-04-30 09:40:00,29.03,29.05,28.89,28.92,225000.0,17.8933,17.9056,17.807,17.8255,225000.0
2012-04-30 09:50:00,28.93,28.94,28.74,28.79,96000.0,17.8317,17.8378,17.7146,17.7454,96000.0
2012-04-30 10:00:00,28.79,28.82,28.75,28.75,42900.0,17.7454,17.7639,17.7207,17.7207,42900.0
2012-04-30 10:10:00,28.75,28.85,28.73,28.82,58050.0,17.7207,17.7824,17.7084,17.7639,58050.0
2012-04-30 10:20:00,28.81,28.87,28.75,28.78,44700.0,17.7577,17.7947,17.7207,17.7392,44700.0
2012-04-30 10:30:00,28.77,28.78,28.73,28.73,47550.0,17.733,17.7392,17.7084,17.7084,47550.0
2012-04-30 10:40:00,28.73,28.75,28.65,28.67,50400.0,17.7084,17.7207,17.6591,17.6714,50400.0
2012-04-30 10:50:00,28.67,28.71,28.6,28.67,75900.0,17.6714,17.6961,17.6283,17.6714,75900.0
2012-04-30 11:00:00,28.67,28.69,28.63,28.66,47550.0,17.6714,17.6837,17.6468,17.6652,47550.0
2012-04-30 11:10:00,28.65,28.66,28.59,28.62,27000.0,17.6591,17.6652,17.6221,17.6406,27000.0
2012-04-30 11:20:00,28.61,28.65,28.59,28.63,37500.0,17.6344,17.6591,17.6221,17.6468,37500.0
2012-04-30 11:30:00,28.63,28.65,28.58,28.58,22350.0,17.6468,17.6591,17.6159,17.6159,22350.0
2012-04-30 11:40:00,28.58,28.64,28.57,28.59,91800.0,17.6159,17.6529,17.6098,17.6221,91800.0
2012-04-30 11:50:00,28.59,28.61,28.57,28.59,57900.0,17.6221,17.6344,17.6098,17.6221,57900.0
2012-04-30 12:00:00,28.59,28.63,28.55,28.57,79350.0,17.6221,17.6468,17.5974,17.6098,79350.0
2012-04-30 12:10:00,28.57,28.62,28.55,28.59,65400.0,17.6098,17.6406,17.5974,17.6221,65400.0
2012-04-30 12:20:00,28.59,28.61,28.57,28.58,34200.0,17.6221,17.6344,17.6098,17.6159,34200.0
2012-04-30 12:30:00,28.57,28.61,28.55,28.6,65400.0,17.6098,17.6344,17.5974,17.6283,65400.0
2012-04-30 12:40:00,28.59,28.61,28.59,28.6,23250.0,17.6221,17.6344,17.6221,17.6283,23250.0
2012-04-30 12:50:00,28.6,28.61,28.58,28.59,37650.0,17.6283,17.6344,17.6159,17.6221,37650.0
2012-04-30 13:00:00,28.58,28.59,28.54,28.57,26250.0,17.6159,17.6221,17.5913,17.6098,26250.0
2012-04-30 13:10:00,28.57,28.61,28.57,28.6,32100.0,17.6098,17.6344,17.6098,17.6283,32100.0
2012-04-30 13:20:00,28.6,28.6,28.55,28.57,22200.0,17.6283,17.6283,17.5974,17.6098,22200.0
2012-04-30 13:30:00,28.58,28.58,28.53,28.55,29850.0,17.6159,17.6159,17.5851,17.5974,29850.0
2012-04-30 13:40:00,28.54,28.59,28.52,28.58,75450.0,17.5913,17.6221,17.579,17.6159,75450.0
2012-04-30 13:50:00,28.57,28.59,28.53,28.55,33450.0,17.6098,17.6221,17.5851,17.5974,33450.0
2012-04-30 14:00:00,28.55,28.58,28.51,28.58,97800.0,17.5974,17.6159,17.5728,17.6159,97800.0
2012-04-30 14:10:00,28.57,28.57,28.49,28.54,111450.0,17.6098,17.6098,17.5605,17.5913,111450.0
2012-04-30 14:20:00,28.54,28.55,28.48,28.49,32700.0,17.5913,17.5974,17.5543,17.5605,32700.0
2012-04-30 14:30:00,28.48,28.49,28.41,28.47,139350.0,17.5543,17.5605,17.5112,17.5481,139350.0
2012-04-30 14:40:00,28.47,28.48,28.41,28.43,56550.0,17.5481,17.5543,17.5112,17.5235,56550.0
2012-04-30 14:50:00,28.43,28.51,28.43,28.48,84600.0,17.5235,17.5728,17.5235,17.5543,84600.0
2012-04-30 15:00:00,28.48,28.51,28.48,28.49,42900.0,17.5543,17.5728,17.5543,17.5605,42900.0
2012-04-30 15:10:00,28.49,28.52,28.49,28.51,68400.0,17.5605,17.579,17.5605,17.5728,68400.0
2012-04-30 15:20:00,28.51,28.54,28.51,28.53,49950.0,17.5728,17.5913,17.5728,17.5851,49950.0
2012-04-30 15:30:00,28.53,28.64,28.53,28.64,83550.0,17.5851,17.6529,17.5851,17.6529,83550.0
2012-04-30 15:40:00,28.64,28.67,28.61,28.64,223050.0,17.6529,17.6714,17.6344,17.6529,223050.0
2012-04-30 15:50:00,28.64,28.67,28.62,28.63,295350.0,17.6529,17.6714,17.6406,17.6468,295350.0
2012-05-01 09:30:00,28.62,28.62,28.39,28.43,132450.0,17.6406,17.6406,17.4988,17.5235,132450.0
2012-05-01 09:40:00,28.45,28.48,28.29,28.29,187350.0,17.5358,17.5543,17.4372,17.4372,187350.0
2012-05-01 09:50:00,28.28,28.33,28.15,28.21,129450.0,17.431,17.4618,17.3509,17.3879,129450.0
2012-05-01 10:00:00,28.22,28.6,28.17,28.41,472800.0,17.394,17.6283,17.3632,17.5112,472800.0
2012-05-01 10:10:00,28.41,28.55,28.4,28.55,76950.0,17.5112,17.5974,17.505,17.5974,76950.0
2012-05-01 10:20:00,28.55,28.65,28.53,28.62,68250.0,17.5974,17.6591,17.5851,17.6406,68250.0
2012-05-01 10:30:00,28.62,28.67,28.46,28.47,117450.0,17.6406,17.6714,17.542,17.5481,117450.0
2012-05-01 10:40:00,28.47,28.52,28.45,28.46,150300.0,17.5481,17.579,17.5358,17.542,150300.0
2012-05-01 10:50:00,28.47,28.48,28.39,28.39,163200.0,17.5481,17.5543,17.4988,17.4988,163200.0
2012-05-01 11:00:00,28.39,28.44,28.38,28.41,144750.0,17.4988,17.5296,17.4927,17.5112,144750.0
2012-05-01 11:10:00,28.41,28.45,28.39,28.42,106500.0,17.5112,17.5358,17.4988,17.5173,106500.0
2012-05-01 11:20:00,28.43,28.47,28.41,28.45,62550.0,17.5235,17.5481,17.5112,17.5358,62550.0
2012-05-01 11:30:00,28.46,28.49,28.4,28.41,55950.0,17.542,17.5605,17.505,17.5112,55950.0
2012-05-01 11:40:00,28.41,28.59,28.41,28.57,118950.0,17.5112,17.6221,17.5112,17.6098,118950.0
2012-05-01 11:50:00,28.57,28.79,28.54,28.54,67800.0,17.6098,17.7454,17.5913,17.5913,67800.0
2012-05-01 12:00:00,28.55,28.58,28.51,28.52,115500.0,17.5974,17.6159,17.5728,17.579,115500.0
2012-05-01 12:10:00,28.52,28.52,28.48,28.52,92100.0,17.579,17.579,17.5543,17.579,92100.0
2012-05-01 12:20:00,28.52,28.53,28.48,28.5,84300.0,17.579,17.5851,17.5543,17.5666,84300.0
2012-05-01 12:30:00,28.5,28.51,28.49,28.5,45450.0,17.5666,17.5728,17.5605,17.5666,45450.0
2012-05-01 12:40:00,28.5,28.5,28.45,28.48,72900.0,17.5666,17.5666,17.5358,17.5543,72900.0
2012-05-01 12:50:00,28.49,28.54,28.49,28.53,36300.0,17.5605,17.5913,17.5605,17.5851,36300.0
2012-05-01 13:00:00,28.53,28.54,28.49,28.52,79050.0,17.5851,17.5913,17.5605,17.579,79050.0
2012-05-01 13:10:00,28.51,28.51,28.45,28.45,58650.0,17.5728,17.5728,17.5358,17.5358,58650.0
2012-05-01 13:20:00,28.44,28.45,28.41,28.43,88950.0,17.5296,17.5358,17.5112,17.5235,88950.0
2012-05-01 13:30:00,28.43,28.54,28.42,28.54,82650.0,17.5235,17.5913,17.5173,17.5913,82650.0
2012-05-01 13:40:00,28.53,28.54,28.49,28.49,66600.0,17.5851,17.5913,17.5605,17.5605,66600.0
2012-05-01 13:50:00,28.5,28.53,28.49,28.53,61800.0,17.5666,17.5851,17.5605,17.5851,61800.0
2012-05-01 14:00:00,28.52,28.53,28.49,28.52,55800.0,17.579,17.5851,17.5605,17.579,55800.0
2012-05-01 14:10:00,28.51,28.52,28.45,28.45,65250.0,17.5728,17.579,17.5358,17.5358,65250.0
2012-05-01 14:20:00,28.45,28.53,28.43,28.49,119250.0,17.5358,17.5851,17.5235,17.5605,119250.0
2012-05-01 14:30:00,28.49,28.49,28.46,28.47,106950.0,17.5605,17.5605,17.542,17.5481,106950.0
2012-05-01 14:40:00,28.47,28.51,28.45,28.49,89400.0,17.5481,17.5728,17.5358,17.5605,89400.0
2012-05-01 14:50:00,28.49,28.5,28.45,28.47,112050.0,17.5605,17.5666,17.5358,17.5481,112050.0
2012-05-01 15:00:00,28.47,28.51,28.43,28.46,95400.0,17.5481,17.5728,17.5235,17.542,95400.0
2012-05-01 15:10:00,28.46,28.47,28.39,28.41,110700.0,17.542,17.5481,17.4988,17.5112,110700.0
2012-05-01 15:20:00,28.41,28.44,28.37,28.43,209850.0,17.5112,17.5296,17.4865,17.5235,209850.0
2012-05-01 15:30:00,28.43,28.49,28.34,28.41,215250.0,17.5235,17.5605,17.468,17.5112,215250.0
2012-05-01 15:40:00,28.41,28.43,28.39,28.41,123300.0,17.5112,17.5235,17.4988,17.5112,123300.0
2012-05-01 15:50:00,28.41,28.41,28.3,28.31,271650.0,17.5112,17.5112,17.4433,17.4495,271650.0
2012-05-02 09:30:00,28.13,28.21,28.04,28.11,122100.0,17.3386,17.3879,17.2831,17.3262,122100.0
2012-05-02 09:40:00,28.11,28.27,28.03,28.27,135450.0,17.3262,17.4249,17.2769,17.4249,135450.0
2012-05-02 09:50:00,28.28,28.37,28.28,28.31,102450.0,17.431,17.4865,17.431,17.4495,102450.0
2012-05-02 10:00:00,28.32,28.44,28.25,28.39,147150.0,17.4557,17.5296,17.4125,17.4988,147150.0
2012-05-02 10:10:00,28.38,28.4,28.24,28.32,57450.0,17.4927,17.505,17.4064,17.4557,57450.0
2012-05-02 10:20:00,28.31,28.31,28.19,28.21,114750.0,17.4495,17.4495,17.3755,17.3879,114750.0
2012-05-02 10:30:00,28.21,28.26,28.17,28.23,53550.0,17.3879,17.4187,17.3632,17.4002,53550.0
2012-05-02 10:40:00,28.23,28.39,28.23,28.32,137250.0,17.4002,17.4988,17.4002,17.4557,137250.0
2012-05-02 10:50:00,28.33,28.41,28.29,28.36,41100.0,17.4618,17.5112,17.4372,17.4803,41100.0
2012-05-02 11:00:00,28.37,28.4,28.34,28.36,37200.0,17.4865,17.505,17.468,17.4803,37200.0
2012-05-02 11:10:00,28.36,28.42,28.35,28.37,38100.0,17.4803,17.5173,17.4742,17.4865,38100.0
2012-05-02 11:20:00,28.37,28.39,28.34,28.35,33450.0,17.4865,17.4988,17.468,17.4742,33450.0
2012-05-02 11:30:00,28.35,28.45,28.35,28.45,99000.0,17.4742,17.5358,17.4742,17.5358,99000.0
2012-05-02 11:40:00,28.45,28.47,28.43,28.45,33000.0,17.5358,17.5481,17.5235,17.5358,33000.0
2012-05-02 11:50:00,28.45,28.47,28.41,28.43,77400.0,17.5358,17.5481,17.5112,17.5235,77400.0
2012-05-02 12:00:00,28.43,28.47,28.41,28.43,35250.0,17.5235,17.5481,17.5112,17.5235,35250.0
2012-05-02 12:10:00,28.44,28.56,28.44,28.55,82050.0,17.5296,17.6036,17.5296,17.5974,82050.0
2012-05-02 12:20:00,28.56,28.61,28.56,28.61,51150.0,17.6036,17.6344,17.6036,17.6344,51150.0
2012-05-02 12:30:00,28.6,28.64,28.6,28.61,42750.0,17.6283,17.6529,17.6283,17.6344,42750.0
2012-05-02 12:40:00,28.61,28.62,28.57,28.59,36600.0,17.6344,17.6406,17.6098,17.6221,36600.0
2012-05-02 12:50:00,28.59,28.61,28.57,28.59,32250.0,17.6221,17.6344,17.6098,17.6221,32250.0
2012-05-02 13:00:00,28.59,28.61,28.55,28.59,45450.0,17.6221,17.6344,17.5974,17.6221,45450.0
2012-05-02 13:10:00,28.59,28.61,28.55,28.55,52800.0,17.6221,17.6344,17.5974,17.5974,52800.0
2012-05-02 13:20:00,28.56,28.58,28.52,28.53,34950.0,17.6036,17.6159,17.579,17.5851,34950.0
2012-05-02 13:30:00,28.52,28.53,28.51,28.52,43800.0,17.579,17.5851,17.5728,17.579,43800.0
2012-05-02 13:40:00,28.52,28.57,28.52,28.56,38550.0,17.579,17.6098,17.579,17.6036,38550.0
2012-05-02 13:50:00,28.56,28.59,28.54,28.58,66900.0,17.6036,17.6221,17.5913,17.6159,66900.0
2012-05-02 14:00:00,28.57,28.6,28.54,28.6,46200.0,17.6098,17.6283,17.5913,17.6283,46200.0
2012-05-02 14:10:00,28.6,28.63,28.57,28.61,62250.0,17.6283,17.6468,17.6098,17.6344,62250.0
2012-05-02 14:20:00,28.61,28.68,28.58,28.67,105750.0,17.6344,17.6776,17.6159,17.6714,105750.0
2012-05-02 14:30:00,28.67,28.68,28.62,28.62,129450.0,17.6714,17.6776,17.6406,17.6406,129450.0
2012-05-02 14:40:00,28.63,28.65,28.6,28.61,42150.0,17.6468,17.6591,17.6283,17.6344,42150.0
2012-05-02 14:50:00,28.61,28.66,28.61,28.63,44400.0,17.6344,17.6652,17.6344,17.6468,44400.0
2012-05-02 15:00:00,28.63,28.65,28.57,28.57,50250.0,17.6468,17.6591,17.6098,17.6098,50250.0
2012-05-02 15:10:00,28.57,28.67,28.56,28.61,123300.0,17.6098,17.6714,17.6036,17.6344,123300.0
2012-05-02 15:20:00,28.61,28.67,28.6,28.67,167850.0,17.6344,17.6714,17.6283,17.6714,167850.0
2012-05-02 15:30:00,28.67,28.69,28.63,28.65,137850.0,17.6714,17.6837,17.6468,17.6591,137850.0
2012-05-02 15:40:00,28.66,28.75,28.65,28.71,176100.0,17.6652,17.7207,17.6591,17.6961,176100.0
2012-05-02 15:50:00,28.71,28.71,28.67,28.71,289950.0,17.6961,17.6961,17.6714,17.6961,289950.0
2012-05-03 09:30:00,28.57,28.57,28.23,28.25,203250.0,17.6098,17.6098,17.4002,17.4125,203250.0
2012-05-03 09:40:00,28.26,28.34,28.21,28.23,204750.0,17.4187,17.468,17.3879,17.4002,204750.0
2012-05-03 09:50:00,28.23,28.44,28.17,28.23,160950.0,17.4002,17.5296,17.3632,17.4002,160950.0
2012-05-03 10:00:00,28.22,28.34,28.05,28.15,223500.0,17.394,17.468,17.2893,17.3509,223500.0
2012-05-03 10:10:00,28.14,28.15,28.05,28.07,67350.0,17.3447,17.3509,17.2893,17.3016,67350.0
2012-05-03 10:20:00,28.07,28.1,28.0,28.07,104400.0,17.3016,17.3201,17.2584,17.3016,104400.0
2012-05-03 10:30:00,28.07,28.12,28.05,28.11,52050.0,17.3016,17.3324,17.2893,17.3262,52050.0
2012-05-03 10:40:00,28.11,28.13,28.06,28.11,66600.0,17.3262,17.3386,17.2954,17.3262,66600.0
2012-05-03 10:50:00,28.1,28.23,28.07,28.23,148500.0,17.3201,17.4002,17.3016,17.4002,148500.0
2012-05-03 11:00:00,28.22,28.29,28.22,28.24,102150.0,17.394,17.4372,17.394,17.4064,102150.0
2012-05-03 11:10:00,28.23,28.28,28.23,28.26,143100.0,17.4002,17.431,17.4002,17.4187,143100.0
2012-05-03 11:20:00,28.27,28.29,28.23,28.24,108300.0,17.4249,17.4372,17.4002,17.4064,108300.0
2012-05-03 11:30:00,28.25,28.26,28.17,28.19,43500.0,17.4125,17.4187,17.3632,17.3755,43500.0
2012-05-03 11:40:00,28.19,28.21,28.08,28.11,80550.0,17.3755,17.3879,17.3077,17.3262,80550.0
2012-05-03 11:50:00,28.09,28.41,28.08,28.14,117750.0,17.3139,17.5112,17.3077,17.3447,117750.0
2012-05-03 12:00:00,28.13,28.23,28.07,28.17,141450.0,17.3386,17.4002,17.3016,17.3632,141450.0
2012-05-03 12:10:00,28.17,28.18,28.15,28.17,85350.0,17.3632,17.3694,17.3509,17.3632,85350.0
2012-05-03 12:20:00,28.17,28.17,28.13,28.17,69000.0,17.3632,17.3632,17.3386,17.3632,69000.0
2012-05-03 12:30:00,28.17,28.17,28.13,28.17,52500.0,17.3632,17.3632,17.3386,17.3632,52500.0
2012-05-03 12:40:00,28.17,28.17,28.11,28.12,45900.0,17.3632,17.3632,17.3262,17.3324,45900.0
2012-05-03 12:50:00,28.13,28.23,28.12,28.16,154500.0,17.3386,17.4002,17.3324,17.3571,154500.0
2012-05-03 13:00:00,28.15,28.2,28.15,28.17,61500.0,17.3509,17.3817,17.3509,17.3632,61500.0
2012-05-03 13:10:00,28.18,28.18,28.09,28.13,132900.0,17.3694,17.3694,17.3139,17.3386,132900.0
2012-05-03 13:20:00,28.13,28.14,28.1,28.14,49950.0,17.3386,17.3447,17.3201,17.3447,49950.0
2012-05-03 13:30:00,28.14,28.15,28.05,28.05,89100.0,17.3447,17.3509,17.2893,17.2893,89100.0
2012-05-03 13:40:00,28.05,28.31,27.95,28.04,225150.0,17.2893,17.4495,17.2276,17.2831,225150.0
2012-05-03 13:50:00,28.03,28.34,27.99,28.05,156150.0,17.2769,17.468,17.2523,17.2893,156150.0
2012-05-03 14:00:00,28.05,28.23,28.0,28.05,99450.0,17.2893,17.4002,17.2584,17.2893,99450.0
2012-05-03 14:10:00,28.05,28.05,27.99,28.03,61950.0,17.2893,17.2893,17.2523,17.2769,61950.0
2012-05-03 14:20:00,28.03,28.05,27.99,27.99,65250.0,17.2769,17.2893,17.2523,17.2523,65250.0
2012-05-03 14:30:00,27.99,28.0,27.95,27.97,58500.0,17.2523,17.2584,17.2276,17.2399,58500.0
2012-05-03 14:40:00,27.96,28.13,27.91,27.92,165150.0,17.2338,17.3386,17.203,17.2091,165150.0
2012-05-03 14:50:00,27.92,28.34,27.92,27.97,120900.0,17.2091,17.468,17.2091,17.2399,120900.0
2012-05-03 15:00:00,27.98,28.34,27.97,27.99,153150.0,17.2461,17.468,17.2399,17.2523,153150.0
2012-05-03 15:10:00,27.99,28.15,27.95,28.05,183750.0,17.2523,17.3509,17.2276,17.2893,183750.0
2012-05-03 15:20:00,28.05,28.09,28.01,28.01,84450.0,17.2893,17.3139,17.2646,17.2646,84450.0
2012-05-03 15:30:00,28.01,28.31,27.99,27.99,103050.0,17.2646,17.4495,17.2523,17.2523,103050.0
2012-05-03 15:40:00,27.99,28.02,27.96,27.99,164250.0,17.2523,17.2708,17.2338,17.2523,164250.0
2012-05-03 15:50:00,27.99,28.03,27.96,27.99,282600.0,17.2523,17.2769,17.2338,17.2523,282600.0
2012-05-04 09:30:00,27.7,27.94,27.56,27.59,163050.0,17.0735,17.2215,16.9872,17.0057,163050.0
2012-05-04 09:40:00,27.59,27.59,27.44,27.55,129450.0,17.0057,17.0057,16.9133,16.9811,129450.0
2012-05-04 09:50:00,27.56,27.61,27.45,27.49,127050.0,16.9872,17.0181,16.9194,16.9441,127050.0
2012-05-04 10:00:00,27.51,27.54,27.44,27.48,139950.0,16.9564,16.9749,16.9133,16.9379,139950.0
2012-05-04 10:10:00,27.49,27.51,27.39,27.42,160200.0,16.9441,16.9564,16.8825,16.9009,160200.0
2012-05-04 10:20:00,27.42,27.52,27.39,27.39,109200.0,16.9009,16.9626,16.8825,16.8825,109200.0
2012-05-04 10:30:00,27.4,27.42,27.34,27.38,64800.0,16.8886,16.9009,16.8516,16.8763,64800.0
2012-05-04 10:40:00,27.38,27.41,27.3,27.41,107700.0,16.8763,16.8948,16.827,16.8948,107700.0
2012-05-04 10:50:00,27.41,27.45,27.37,27.41,60900.0,16.8948,16.9194,16.8701,16.8948,60900.0
2012-05-04 11:00:00,27.4,27.41,27.31,27.33,78150.0,16.8886,16.8948,16.8331,16.8455,78150.0
2012-05-04 11:10:00,27.33,27.39,27.31,27.39,40650.0,16.8455,16.8825,16.8331,16.8825,40650.0
2012-05-04 11:20:00,27.38,27.39,27.29,27.29,81750.0,16.8763,16.8825,16.8208,16.8208,81750.0
2012-05-04 11:30:00,27.29,27.31,27.22,27.25,99150.0,16.8208,16.8331,16.7777,16.7962,99150.0
2012-05-04 11:40:00,27.25,27.29,27.22,27.26,62700.0,16.7962,16.8208,16.7777,16.8023,62700.0
2012-05-04 11:50:00,27.26,27.27,27.18,27.2,58800.0,16.8023,16.8085,16.753,16.7653,58800.0
2012-05-04 12:00:00,27.21,27.29,27.18,27.28,54450.0,16.7715,16.8208,16.753,16.8146,54450.0
2012-05-04 12:10:00,27.28,27.32,27.27,27.29,25950.0,16.8146,16.8393,16.8085,16.8208,25950.0
2012-05-04 12:20:00,27.3,27.31,27.23,27.29,42750.0,16.827,16.8331,16.7838,16.8208,42750.0
2012-05-04 12:30:00,27.29,27.31,27.22,27.25,74850.0,16.8208,16.8331,16.7777,16.7962,74850.0
2012-05-04 12:40:00,27.25,27.33,27.25,27.33,39750.0,16.7962,16.8455,16.7962,16.8455,39750.0
2012-05-04 12:50:00,27.32,27.35,27.27,27.33,44700.0,16.8393,16.8578,16.8085,16.8455,44700.0
2012-05-04 13:00:00,27.33,27.37,27.3,27.35,31800.0,16.8455,16.8701,16.827,16.8578,31800.0
2012-05-04 13:10:00,27.34,27.39,27.3,27.36,36150.0,16.8516,16.8825,16.827,16.864,36150.0
2012-05-04 13:20:00,27.37,27.39,27.33,27.39,37200.0,16.8701,16.8825,16.8455,16.8825,37200.0
2012-05-04 13:30:00,27.39,27.41,27.36,27.38,58800.0,16.8825,16.8948,16.864,16.8763,58800.0
2012-05-04 13:40:00,27.38,27.38,27.33,27.35,31650.0,16.8763,16.8763,16.8455,16.8578,31650.0
2012-05-04 13:50:00,27.35,27.37,27.34,27.36,47400.0,16.8578,16.8701,16.8516,16.864,47400.0
2012-05-04 14:00:00,27.36,27.38,27.32,27.34,90000.0,16.864,16.8763,16.8393,16.8516,90000.0
2012-05-04 14:10:00,27.34,27.37,27.33,27.37,67650.0,16.8516,16.8701,16.8455,16.8701,67650.0
2012-05-04 14:20:00,27.37,27.41,27.37,27.39,68850.0,16.8701,16.8948,16.8701,16.8825,68850.0
2012-05-04 14:30:00,27.39,27.4,27.29,27.29,114600.0,16.8825,16.8886,16.8208,16.8208,114600.0
2012-05-04 14:40:00,27.3,27.37,27.27,27.37,123000.0,16.827,16.8701,16.8085,16.8701,123000.0
2012-05-04 14:50:00,27.37,27.41,27.31,27.39,71700.0,16.8701,16.8948,16.8331,16.8825,71700.0
2012-05-04 15:00:00,27.39,27.43,27.38,27.41,56250.0,16.8825,16.9071,16.8763,16.8948,56250.0
2012-05-04 15:10:00,27.41,27.41,27.35,27.36,76650.0,16.8948,16.8948,16.8578,16.864,76650.0
2012-05-04 15:20:00,27.35,27.39,27.32,27.35,72750.0,16.8578,16.8825,16.8393,16.8578,72750.0
2012-05-04 15:30:00,27.35,27.42,27.35,27.39,109350.0,16.8578,16.9009,16.8578,16.8825,109350.0
2012-05-04 15:40:00,27.39,27.45,27.38,27.45,118800.0,16.8825,16.9194,16.8763,16.9194,118800.0
2012-05-04 15:50:00,27.46,27.47,27.36,27.37,309150.0,16.9256,16.9318,16.864,16.8701,309150.0
2012-05-07 09:30:00,27.4,27.43,27.15,27.35,259050.0,16.8886,16.9071,16.7345,16.8578,259050.0
2012-05-07 09:40:00,27.37,27.46,27.31,27.31,120150.0,16.8701,16.9256,16.8331,16.8331,120150.0
2012-05-07 09:50:00,27.29,27.35,27.17,27.29,105600.0,16.8208,16.8578,16.7468,16.8208,105600.0
2012-05-07 10:00:00,27.29,27.35,27.26,27.31,112200.0,16.8208,16.8578,16.8023,16.8331,112200.0
2012-05-07 10:10:00,27.3,27.33,27.21,27.33,61500.0,16.827,16.8455,16.7715,16.8455,61500.0
2012-05-07 10:20:00,27.34,27.34,27.21,27.23,80250.0,16.8516,16.8516,16.7715,16.7838,80250.0
2012-05-07 10:30:00,27.23,27.25,27.2,27.25,50100.0,16.7838,16.7962,16.7653,16.7962,50100.0
2012-05-07 10:40:00,27.25,27.28,27.2,27.28,48000.0,16.7962,16.8146,16.7653,16.8146,48000.0
2012-05-07 10:50:00,27.29,27.29,27.2,27.24,73200.0,16.8208,16.8208,16.7653,16.79,73200.0
2012-05-07 11:00:00,27.24,27.31,27.24,27.27,47550.0,16.79,16.8331,16.79,16.8085,47550.0
2012-05-07 11:10:00,27.27,27.31,27.23,27.25,69900.0,16.8085,16.8331,16.7838,16.7962,69900.0
2012-05-07 11:20:00,27.23,27.27,27.23,27.26,64950.0,16.7838,16.8085,16.7838,16.8023,64950.0
2012-05-07 11:30:00,27.27,27.33,27.25,27.31,61800.0,16.8085,16.8455,16.7962,16.8331,61800.0
2012-05-07 11:40:00,27.32,27.33,27.29,27.32,48900.0,16.8393,16.8455,16.8208,16.8393,48900.0
2012-05-07 11:50:00,27.31,27.32,27.26,27.29,60000.0,16.8331,16.8393,16.8023,16.8208,60000.0
2012-05-07 12:00:00,27.29,27.35,27.27,27.34,52050.0,16.8208,16.8578,16.8085,16.8516,52050.0
2012-05-07 12:10:00,27.35,27.37,27.31,27.33,46200.0,16.8578,16.8701,16.8331,16.8455,46200.0
2012-05-07 12:20:00,27.32,27.37,27.32,27.37,30150.0,16.8393,16.8701,16.8393,16.8701,30150.0
2012-05-07 12:30:00,27.37,27.45,27.36,27.41,61950.0,16.8701,16.9194,16.864,16.8948,61950.0
2012-05-07 12:40:00,27.42,27.43,27.41,27.41,52800.0,16.9009,16.9071,16.8948,16.8948,52800.0
2012-05-07 12:50:00,27.41,27.41,27.35,27.38,39000.0,16.8948,16.8948,16.8578,16.8763,39000.0
2012-05-07 13:00:00,27.37,27.41,27.37,27.39,23250.0,16.8701,16.8948,16.8701,16.8825,23250.0
2012-05-07 13:10:00,27.4,27.45,27.39,27.42,86100.0,16.8886,16.9194,16.8825,16.9009,86100.0
2012-05-07 13:20:00,27.42,27.46,27.37,27.38,76500.0,16.9009,16.9256,16.8701,16.8763,76500.0
2012-05-07 13:30:00,27.38,27.49,27.38,27.46,55950.0,16.8763,16.9441,16.8763,16.9256,55950.0
2012-05-07 13:40:00,27.46,27.49,27.41,27.49,71850.0,16.9256,16.9441,16.8948,16.9441,71850.0
2012-05-07 13:50:00,27.49,27.53,27.46,27.48,69300.0,16.9441,16.9687,16.9256,16.9379,69300.0
2012-05-07 14:00:00,27.49,27.55,27.48,27.52,73350.0,16.9441,16.9811,16.9379,16.9626,73350.0
2012-05-07 14:10:00,27.52,27.55,27.49,27.49,74850.0,16.9626,16.9811,16.9441,16.9441,74850.0
2012-05-07 14:20:00,27.5,27.53,27.48,27.51,46800.0,16.9503,16.9687,16.9379,16.9564,46800.0
2012-05-07 14:30:00,27.52,27.52,27.48,27.5,39750.0,16.9626,16.9626,16.9379,16.9503,39750.0
2012-05-07 14:40:00,27.5,27.51,27.46,27.47,43500.0,16.9503,16.9564,16.9256,16.9318,43500.0
2012-05-07 14:50:00,27.47,27.52,27.47,27.47,48900.0,16.9318,16.9626,16.9318,16.9318,48900.0
2012-05-07 15:00:00,27.49,27.49,27.4,27.4,55650.0,16.9441,16.9441,16.8886,16.8886,55650.0
2012-05-07 15:10:00,27.41,27.43,27.38,27.41,68100.0,16.8948,16.9071,16.8763,16.8948,68100.0
2012-05-07 15:20:00,27.42,27.42,27.33,27.37,125850.0,16.9009,16.9009,16.8455,16.8701,125850.0
2012-05-07 15:30:00,27.37,27.42,27.35,27.4,77700.0,16.8701,16.9009,16.8578,16.8886,77700.0
2012-05-07 15:40:00,27.4,27.4,27.35,27.39,81000.0,16.8886,16.8886,16.8578,16.8825,81000.0
2012-05-07 15:50:00,27.39,27.4,27.32,27.36,223050.0,16.8825,16.8886,16.8393,16.864,223050.0
2012-05-08 09:30:00,27.23,27.44,27.11,27.19,131550.0,16.7838,16.9133,16.7099,16.7592,131550.0
2012-05-08 09:40:00,27.21,27.35,27.18,27.33,95550.0,16.7715,16.8578,16.753,16.8455,95550.0
2012-05-08 09:50:00,27.35,27.35,27.21,27.27,87600.0,16.8578,16.8578,16.7715,16.8085,87600.0
2012-05-08 10:00:00,27.25,27.29,27.15,27.18,110400.0,16.7962,16.8208,16.7345,16.753,110400.0
2012-05-08 10:10:00,27.19,27.21,27.09,27.21,145800.0,16.7592,16.7715,16.6975,16.7715,145800.0
2012-05-08 10:20:00,27.21,27.23,27.12,27.14,133500.0,16.7715,16.7838,16.716,16.7284,133500.0
2012-05-08 10:30:00,27.15,27.15,27.01,27.07,126600.0,16.7345,16.7345,16.6482,16.6852,126600.0
2012-05-08 10:40:00,27.07,27.11,26.99,27.01,120900.0,16.6852,16.7099,16.6359,16.6482,120900.0
2012-05-08 10:50:00,27.01,27.1,26.99,27.1,93600.0,16.6482,16.7037,16.6359,16.7037,93600.0
2012-05-08 11:00:00,27.1,27.1,27.0,27.03,72150.0,16.7037,16.7037,16.6421,16.6606,72150.0
2012-05-08 11:10:00,27.05,27.06,26.97,27.04,93000.0,16.6729,16.679,16.6236,16.6667,93000.0
2012-05-08 11:20:00,27.05,27.11,27.0,27.11,123000.0,16.6729,16.7099,16.6421,16.7099,123000.0
2012-05-08 11:30:00,27.11,27.13,27.06,27.11,58950.0,16.7099,16.7222,16.679,16.7099,58950.0
2012-05-08 11:40:00,27.11,27.12,27.05,27.1,196500.0,16.7099,16.716,16.6729,16.7037,196500.0
2012-05-08 11:50:00,27.11,27.16,27.09,27.11,96300.0,16.7099,16.7407,16.6975,16.7099,96300.0
2012-05-08 12:00:00,27.11,27.12,27.03,27.05,45450.0,16.7099,16.716,16.6606,16.6729,45450.0
2012-05-08 12:10:00,27.05,27.06,27.02,27.05,84000.0,16.6729,16.679,16.6544,16.6729,84000.0
2012-05-08 12:20:00,27.05,27.05,26.95,26.99,67500.0,16.6729,16.6729,16.6112,16.6359,67500.0
2012-05-08 12:30:00,26.99,27.03,26.96,27.03,36750.0,16.6359,16.6606,16.6174,16.6606,36750.0
2012-05-08 12:40:00,27.04,27.04,26.99,27.0,31800.0,16.6667,16.6667,16.6359,16.6421,31800.0
2012-05-08 12:50:00,27.0,27.0,26.95,26.95,21600.0,16.6421,16.6421,16.6112,16.6112,21600.0
2012-05-08 13:00:00,26.95,26.99,26.93,26.98,33000.0,16.6112,16.6359,16.5989,16.6297,33000.0
2012-05-08 13:10:00,26.98,27.05,26.98,27.03,28950.0,16.6297,16.6729,16.6297,16.6606,28950.0
2012-05-08 13:20:00,27.03,27.09,27.0,27.07,32400.0,16.6606,16.6975,16.6421,16.6852,32400.0
2012-05-08 13:30:00,27.07,27.11,27.05,27.09,47850.0,16.6852,16.7099,16.6729,16.6975,47850.0
2012-05-08 13:40:00,27.09,27.1,27.06,27.09,22200.0,16.6975,16.7037,16.679,16.6975,22200.0
2012-05-08 13:50:00,27.09,27.09,27.02,27.08,29850.0,16.6975,16.6975,16.6544,16.6914,29850.0
2012-05-08 14:00:00,27.09,27.12,27.05,27.09,73650.0,16.6975,16.716,16.6729,16.6975,73650.0
2012-05-08 14:10:00,27.09,27.1,27.03,27.05,30900.0,16.6975,16.7037,16.6606,16.6729,30900.0
2012-05-08 14:20:00,27.05,27.09,27.04,27.07,34200.0,16.6729,16.6975,16.6667,16.6852,34200.0
2012-05-08 14:30:00,27.09,27.13,27.07,27.12,45150.0,16.6975,16.7222,16.6852,16.716,45150.0
2012-05-08 14:40:00,27.12,27.15,27.09,27.11,42600.0,16.716,16.7345,16.6975,16.7099,42600.0
2012-05-08 14:50:00,27.11,27.19,27.11,27.16,68850.0,16.7099,16.7592,16.7099,16.7407,68850.0
2012-05-08 15:00:00,27.15,27.22,27.12,27.17,115800.0,16.7345,16.7777,16.716,16.7468,115800.0
2012-05-08 15:10:00,27.17,27.31,27.15,27.31,97800.0,16.7468,16.8331,16.7345,16.8331,97800.0
2012-05-08 15:20:00,27.31,27.37,27.23,27.32,271500.0,16.8331,16.8701,16.7838,16.8393,271500.0
2012-05-08 15:30:00,27.31,27.43,27.29,27.39,277200.0,16.8331,16.9071,16.8208,16.8825,277200.0
2012-05-08 15:40:00,27.39,27.42,27.33,27.37,165750.0,16.8825,16.9009,16.8455,16.8701,165750.0
2012-05-08 15:50:00,27.38,27.44,27.38,27.4,392850.0,16.8763,16.9133,16.8763,16.8886,392850.0
2012-05-09 09:30:00,26.97,27.03,26.89,27.0,126750.0,16.6236,16.6606,16.5743,16.6421,126750.0
2012-05-09 09:40:00,27.0,27.06,26.97,27.02,70200.0,16.6421,16.679,16.6236,16.6544,70200.0
2012-05-09 09:50:00,27.03,27.07,26.93,27.05,94350.0,16.6606,16.6852,16.5989,16.6729,94350.0
2012-05-09 10:00:00,27.04,27.12,26.96,27.0,108450.0,16.6667,16.716,16.6174,16.6421,108450.0
2012-05-09 10:10:00,27.01,27.06,26.88,26.93,87750.0,16.6482,16.679,16.5681,16.5989,87750.0
2012-05-09 10:20:00,26.93,26.93,26.82,26.85,72600.0,16.5989,16.5989,16.5311,16.5496,72600.0
2012-05-09 10:30:00,26.85,26.97,26.85,26.97,91950.0,16.5496,16.6236,16.5496,16.6236,91950.0
2012-05-09 10:40:00,26.97,27.05,26.94,26.95,135000.0,16.6236,16.6729,16.6051,16.6112,135000.0
2012-05-09 10:50:00,26.95,27.0,26.91,26.95,76500.0,16.6112,16.6421,16.5866,16.6112,76500.0
2012-05-09 11:00:00,26.94,26.95,26.87,26.89,130050.0,16.6051,16.6112,16.5619,16.5743,130050.0
2012-05-09 11:10:00,26.88,27.07,26.88,27.02,192150.0,16.5681,16.6852,16.5681,16.6544,192150.0
2012-05-09 11:20:00,27.03,27.13,26.99,27.01,147000.0,16.6606,16.7222,16.6359,16.6482,147000.0
2012-05-09 11:30:00,27.01,27.11,26.97,27.11,72450.0,16.6482,16.7099,16.6236,16.7099,72450.0
2012-05-09 11:40:00,27.11,27.17,27.1,27.17,80250.0,16.7099,16.7468,16.7037,16.7468,80250.0
2012-05-09 11:50:00,27.18,27.19,27.08,27.09,121950.0,16.753,16.7592,16.6914,16.6975,121950.0
2012-05-09 12:00:00,27.09,27.11,26.99,26.99,83850.0,16.6975,16.7099,16.6359,16.6359,83850.0
2012-05-09 12:10:00,26.99,27.06,26.95,27.06,42450.0,16.6359,16.679,16.6112,16.679,42450.0
2012-05-09 12:20:00,27.05,27.07,26.99,27.03,29400.0,16.6729,16.6852,16.6359,16.6606,29400.0
2012-05-09 12:30:00,27.03,27.03,26.95,26.97,32100.0,16.6606,16.6606,16.6112,16.6236,32100.0
2012-05-09 12:40:00,26.98,26.99,26.93,26.99,69000.0,16.6297,16.6359,16.5989,16.6359,69000.0
2012-05-09 12:50:00,26.99,27.01,26.93,27.0,39900.0,16.6359,16.6482,16.5989,16.6421,39900.0
2012-05-09 13:00:00,27.01,27.11,27.0,27.07,70500.0,16.6482,16.7099,16.6421,16.6852,70500.0
2012-05-09 13:10:00,27.07,27.11,27.03,27.05,58650.0,16.6852,16.7099,16.6606,16.6729,58650.0
2012-05-09 13:20:00,27.07,27.21,27.06,27.18,103050.0,16.6852,16.7715,16.679,16.753,103050.0
2012-05-09 13:30:00,27.19,27.29,27.17,27.26,107250.0,16.7592,16.8208,16.7468,16.8023,107250.0
2012-05-09 13:40:00,27.27,27.34,27.26,27.29,38700.0,16.8085,16.8516,16.8023,16.8208,38700.0
2012-05-09 13:50:00,27.3,27.34,27.25,27.25,75750.0,16.827,16.8516,16.7962,16.7962,75750.0
2012-05-09 14:00:00,27.25,27.27,27.21,27.25,80700.0,16.7962,16.8085,16.7715,16.7962,80700.0
2012-05-09 14:10:00,27.25,27.27,27.15,27.15,79050.0,16.7962,16.8085,16.7345,16.7345,79050.0
2012-05-09 14:20:00,27.15,27.25,27.15,27.23,51150.0,16.7345,16.7962,16.7345,16.7838,51150.0
2012-05-09 14:30:00,27.22,27.23,27.13,27.13,63750.0,16.7777,16.7838,16.7222,16.7222,63750.0
2012-05-09 14:40:00,27.13,27.21,27.13,27.13,77700.0,16.7222,16.7715,16.7222,16.7222,77700.0
2012-05-09 14:50:00,27.13,27.18,27.08,27.09,60900.0,16.7222,16.753,16.6914,16.6975,60900.0
2012-05-09 15:00:00,27.09,27.11,27.03,27.05,42600.0,16.6975,16.7099,16.6606,16.6729,42600.0
2012-05-09 15:10:00,27.05,27.07,27.0,27.05,78300.0,16.6729,16.6852,16.6421,16.6729,78300.0
2012-05-09 15:20:00,27.05,27.09,27.01,27.04,69600.0,16.6729,16.6975,16.6482,16.6667,69600.0
2012-05-09 15:30:00,27.03,27.09,27.0,27.07,121500.0,16.6606,16.6975,16.6421,16.6852,121500.0
2012-05-09 15:40:00,27.08,27.12,27.05,27.08,191250.0,16.6914,16.716,16.6729,16.6914,191250.0
2012-05-09 15:50:00,27.07,27.09,26.96,26.98,426000.0,16.6852,16.6975,16.6174,16.6297,426000.0
2012-05-10 09:30:00,27.29,27.5,27.25,27.46,120150.0,16.8208,16.9503,16.7962,16.9256,120150.0
2012-05-10 09:40:00,27.45,27.47,27.29,27.33,173850.0,16.9194,16.9318,16.8208,16.8455,173850.0
2012-05-10 09:50:00,27.33,27.34,27.26,27.26,66450.0,16.8455,16.8516,16.8023,16.8023,66450.0
2012-05-10 10:00:00,27.27,27.29,27.19,27.23,69000.0,16.8085,16.8208,16.7592,16.7838,69000.0
2012-05-10 10:10:00,27.23,27.24,27.17,27.17,32550.0,16.7838,16.79,16.7468,16.7468,32550.0
2012-05-10 10:20:00,27.17,27.23,27.09,27.12,61650.0,16.7468,16.7838,16.6975,16.716,61650.0
2012-05-10 10:30:00,27.12,27.25,27.06,27.21,88200.0,16.716,16.7962,16.679,16.7715,88200.0
2012-05-10 10:40:00,27.25,27.31,27.19,27.19,130200.0,16.7962,16.8331,16.7592,16.7592,130200.0
2012-05-10 10:50:00,27.19,27.21,27.09,27.11,44700.0,16.7592,16.7715,16.6975,16.7099,44700.0
2012-05-10 11:00:00,27.11,27.14,27.05,27.09,48750.0,16.7099,16.7284,16.6729,16.6975,48750.0
2012-05-10 11:10:00,27.09,27.17,27.09,27.16,56700.0,16.6975,16.7468,16.6975,16.7407,56700.0
2012-05-10 11:20:00,27.15,27.25,27.15,27.23,37800.0,16.7345,16.7962,16.7345,16.7838,37800.0
2012-05-10 11:30:00,27.24,27.37,27.22,27.32,196950.0,16.79,16.8701,16.7777,16.8393,196950.0
2012-05-10 11:40:00,27.31,27.33,27.29,27.33,101400.0,16.8331,16.8455,16.8208,16.8455,101400.0
2012-05-10 11:50:00,27.33,27.33,27.25,27.28,36300.0,16.8455,16.8455,16.7962,16.8146,36300.0
2012-05-10 12:00:00,27.28,27.28,27.15,27.22,51600.0,16.8146,16.8146,16.7345,16.7777,51600.0
2012-05-10 12:10:00,27.21,27.29,27.21,27.29,59850.0,16.7715,16.8208,16.7715,16.8208,59850.0
2012-05-10 12:20:00,27.29,27.3,27.23,27.28,72000.0,16.8208,16.827,16.7838,16.8146,72000.0
2012-05-10 12:30:00,27.29,27.35,27.25,27.32,81750.0,16.8208,16.8578,16.7962,16.8393,81750.0
2012-05-10 12:40:00,27.31,27.39,27.29,27.37,101700.0,16.8331,16.8825,16.8208,16.8701,101700.0
2012-05-10 12:50:00,27.37,27.45,27.36,27.43,74100.0,16.8701,16.9194,16.864,16.9071,74100.0
2012-05-10 13:00:00,27.42,27.43,27.38,27.43,192150.0,16.9009,16.9071,16.8763,16.9071,192150.0
2012-05-10 13:10:00,27.43,27.44,27.37,27.42,80400.0,16.9071,16.9133,16.8701,16.9009,80400.0
2012-05-10 13:20:00,27.43,27.46,27.4,27.43,69450.0,16.9071,16.9256,16.8886,16.9071,69450.0
2012-05-10 13:30:00,27.43,27.46,27.39,27.41,38550.0,16.9071,16.9256,16.8825,16.8948,38550.0
2012-05-10 13:40:00,27.41,27.43,27.39,27.39,30750.0,16.8948,16.9071,16.8825,16.8825,30750.0
2012-05-10 13:50:00,27.38,27.41,27.33,27.35,41550.0,16.8763,16.8948,16.8455,16.8578,41550.0
2012-05-10 14:00:00,27.36,27.39,27.36,27.37,55350.0,16.864,16.8825,16.864,16.8701,55350.0
2012-05-10 14:10:00,27.37,27.41,27.36,27.41,46650.0,16.8701,16.8948,16.864,16.8948,46650.0
2012-05-10 14:20:00,27.41,27.42,27.37,27.38,33000.0,16.8948,16.9009,16.8701,16.8763,33000.0
2012-05-10 14:30:00,27.39,27.39,26.21,26.53,2995800.0,16.8825,16.8825,16.1551,16.3524,2995800.0
2012-05-10 14:40:00,26.53,26.67,25.64,26.28,2567400.0,16.3524,16.4387,15.8038,16.1983,2567400.0
2012-05-10 14:50:00,26.27,26.73,26.23,26.53,1261200.0,16.1921,16.4756,16.1675,16.3524,1261200.0
2012-05-10 15:00:00,26.52,26.53,26.33,26.39,745050.0,16.3462,16.3524,16.2291,16.2661,745050.0
2012-05-10 15:10:00,26.39,26.51,26.29,26.34,876750.0,16.2661,16.34,16.2044,16.2353,876750.0
2012-05-10 15:20:00,26.34,26.45,26.27,26.35,420750.0,16.2353,16.3031,16.1921,16.2414,420750.0
2012-05-10 15:30:00,26.36,26.51,26.25,26.45,574200.0,16.2476,16.34,16.1798,16.3031,574200.0
2012-05-10 15:40:00,26.45,26.48,26.29,26.4,569850.0,16.3031,16.3216,16.2044,16.2722,569850.0
2012-05-10 15:50:00,26.4,26.44,26.19,26.31,1548300.0,16.2722,16.2969,16.1428,16.2168,1548300.0
2012-05-11 09:30:00,26.07,26.26,25.66,26.22,866250.0,16.0688,16.1859,15.8161,16.1613,866250.0
2012-05-11 09:40:00,26.23,26.47,26.19,26.31,457350.0,16.1675,16.3154,16.1428,16.2168,457350.0
2012-05-11 09:50:00,26.31,26.41,26.29,26.34,268200.0,16.2168,16.2784,16.2044,16.2353,268200.0
2012-05-11 10:00:00,26.34,26.57,26.34,26.43,282450.0,16.2353,16.377,16.2353,16.2907,282450.0
2012-05-11 10:10:00,26.43,26.57,26.42,26.55,179850.0,16.2907,16.377,16.2846,16.3647,179850.0
2012-05-11 10:20:00,26.55,26.67,26.53,26.6,201600.0,16.3647,16.4387,16.3524,16.3955,201600.0
2012-05-11 10:30:00,26.6,26.72,26.55,26.69,151050.0,16.3955,16.4695,16.3647,16.451,151050.0
2012-05-11 10:40:00,26.68,26.79,26.64,26.67,160200.0,16.4448,16.5126,16.4202,16.4387,160200.0
2012-05-11 10:50:00,26.67,26.71,26.63,26.71,183150.0,16.4387,16.4633,16.414,16.4633,183150.0
2012-05-11 11:00:00,26.71,26.79,26.67,26.77,127650.0,16.4633,16.5126,16.4387,16.5003,127650.0
2012-05-11 11:10:00,26.77,26.83,26.7,26.75,86700.0,16.5003,16.5373,16.4572,16.488,86700.0
2012-05-11 11:20:00,26.75,26.81,26.72,26.77,114300.0,16.488,16.525,16.4695,16.5003,114300.0
2012-05-11 11:30:00,26.77,26.85,26.75,26.75,135300.0,16.5003,16.5496,16.488,16.488,135300.0
2012-05-11 11:40:00,26.75,26.75,26.65,26.67,70800.0,16.488,16.488,16.4263,16.4387,70800.0
2012-05-11 11:50:00,26.66,26.67,26.63,26.67,56550.0,16.4325,16.4387,16.414,16.4387,56550.0
2012-05-11 12:00:00,26.67,26.67,26.63,26.67,54450.0,16.4387,16.4387,16.414,16.4387,54450.0
2012-05-11 12:10:00,26.67,26.67,26.57,26.59,56100.0,16.4387,16.4387,16.377,16.3894,56100.0
2012-05-11 12:20:00,26.59,26.63,26.56,26.57,37800.0,16.3894,16.414,16.3709,16.377,37800.0
2012-05-11 12:30:00,26.56,26.61,26.55,26.56,60150.0,16.3709,16.4017,16.3647,16.3709,60150.0
2012-05-11 12:40:00,26.55,26.61,26.53,26.61,61350.0,16.3647,16.4017,16.3524,16.4017,61350.0
2012-05-11 12:50:00,26.6,26.6,26.51,26.55,64200.0,16.3955,16.3955,16.34,16.3647,64200.0
2012-05-11 13:00:00,26.55,26.59,26.53,26.55,143550.0,16.3647,16.3894,16.3524,16.3647,143550.0
2012-05-11 13:10:00,26.55,26.55,26.46,26.47,48300.0,16.3647,16.3647,16.3092,16.3154,48300.0
2012-05-11 13:20:00,26.47,26.47,26.39,26.39,92400.0,16.3154,16.3154,16.2661,16.2661,92400.0
2012-05-11 13:30:00,26.39,26.49,26.39,26.43,89550.0,16.2661,16.3277,16.2661,16.2907,89550.0
2012-05-11 13:40:00,26.43,26.47,26.4,26.4,56550.0,16.2907,16.3154,16.2722,16.2722,56550.0
2012-05-11 13:50:00,26.4,26.45,26.39,26.45,81900.0,16.2722,16.3031,16.2661,16.3031,81900.0
2012-05-11 14:00:00,26.45,26.46,26.39,26.39,128400.0,16.3031,16.3092,16.2661,16.2661,128400.0
2012-05-11 14:10:00,26.39,26.45,26.35,26.43,96600.0,16.2661,16.3031,16.2414,16.2907,96600.0
2012-05-11 14:20:00,26.43,26.51,26.42,26.49,113100.0,16.2907,16.34,16.2846,16.3277,113100.0
2012-05-11 14:30:00,26.47,26.48,26.41,26.43,60150.0,16.3154,16.3216,16.2784,16.2907,60150.0
2012-05-11 14:40:00,26.43,26.49,26.42,26.43,83850.0,16.2907,16.3277,16.2846,16.2907,83850.0
2012-05-11 14:50:00,26.43,26.43,26.36,26.37,92400.0,16.2907,16.2907,16.2476,16.2538,92400.0
2012-05-11 15:00:00,26.37,26.39,26.31,26.31,265800.0,16.2538,16.2661,16.2168,16.2168,265800.0
2012-05-11 15:10:00,26.32,26.41,26.31,26.37,158700.0,16.2229,16.2784,16.2168,16.2538,158700.0
2012-05-11 15:20:00,26.37,26.41,26.35,26.37,128550.0,16.2538,16.2784,16.2414,16.2538,128550.0
2012-05-11 15:30:00,26.37,26.37,26.26,26.27,292950.0,16.2538,16.2538,16.1859,16.1921,292950.0
2012-05-11 15:40:00,26.27,26.29,26.19,26.28,466950.0,16.1921,16.2044,16.1428,16.1983,466950.0
2012-05-11 15:50:00,26.29,26.33,26.21,26.24,686250.0,16.2044,16.2291,16.1551,16.1736,686250.0
2012-05-14 09:30:00,25.89,26.08,25.88,25.96,88200.0,15.9579,16.075,15.9517,16.001,88200.0
2012-05-14 09:40:00,25.95,25.96,25.83,25.93,145650.0,15.9949,16.001,15.9209,15.9825,145650.0
2012-05-14 09:50:00,25.93,26.07,25.93,26.05,68400.0,15.9825,16.0688,15.9825,16.0565,68400.0
2012-05-14 10:00:00,26.03,26.11,25.99,26.04,112350.0,16.0442,16.0935,16.0195,16.0503,112350.0
2012-05-14 10:10:00,26.04,26.11,25.99,26.1,124800.0,16.0503,16.0935,16.0195,16.0873,124800.0
2012-05-14 10:20:00,26.09,26.13,26.01,26.04,76650.0,16.0812,16.1058,16.0319,16.0503,76650.0
2012-05-14 10:30:00,26.03,26.18,26.02,26.16,49650.0,16.0442,16.1366,16.038,16.1243,49650.0
2012-05-14 10:40:00,26.15,26.21,26.11,26.21,55350.0,16.1181,16.1551,16.0935,16.1551,55350.0
2012-05-14 10:50:00,26.21,26.3,26.21,26.25,92400.0,16.1551,16.2106,16.1551,16.1798,92400.0
2012-05-14 11:00:00,26.25,26.27,26.23,26.23,108150.0,16.1798,16.1921,16.1675,16.1675,108150.0
2012-05-14 11:10:00,26.23,26.24,26.18,26.22,63750.0,16.1675,16.1736,16.1366,16.1613,63750.0
2012-05-14 11:20:00,26.23,26.49,26.23,26.46,189450.0,16.1675,16.3277,16.1675,16.3092,189450.0
2012-05-14 11:30:00,26.46,26.47,26.36,26.37,100200.0,16.3092,16.3154,16.2476,16.2538,100200.0
2012-05-14 11:40:00,26.37,26.42,26.36,26.36,48750.0,16.2538,16.2846,16.2476,16.2476,48750.0
2012-05-14 11:50:00,26.36,26.47,26.35,26.44,49950.0,16.2476,16.3154,16.2414,16.2969,49950.0
2012-05-14 12:00:00,26.44,26.47,26.4,26.45,59700.0,16.2969,16.3154,16.2722,16.3031,59700.0
2012-05-14 12:10:00,26.45,26.49,26.44,26.47,59700.0,16.3031,16.3277,16.2969,16.3154,59700.0
2012-05-14 12:20:00,26.47,26.49,26.45,26.48,46050.0,16.3154,16.3277,16.3031,16.3216,46050.0
2012-05-14 12:30:00,26.48,26.5,26.45,26.5,79200.0,16.3216,16.3339,16.3031,16.3339,79200.0
2012-05-14 12:40:00,26.5,26.56,26.49,26.53,52050.0,16.3339,16.3709,16.3277,16.3524,52050.0
2012-05-14 12:50:00,26.53,26.55,26.53,26.53,51750.0,16.3524,16.3647,16.3524,16.3524,51750.0
2012-05-14 13:00:00,26.53,26.55,26.52,26.54,55800.0,16.3524,16.3647,16.3462,16.3585,55800.0
2012-05-14 13:10:00,26.53,26.54,26.47,26.47,58350.0,16.3524,16.3585,16.3154,16.3154,58350.0
2012-05-14 13:20:00,26.46,26.48,26.44,26.47,53250.0,16.3092,16.3216,16.2969,16.3154,53250.0
2012-05-14 13:30:00,26.47,26.51,26.46,26.48,52050.0,16.3154,16.34,16.3092,16.3216,52050.0
2012-05-14 13:40:00,26.49,26.49,26.44,26.44,45900.0,16.3277,16.3277,16.2969,16.2969,45900.0
2012-05-14 13:50:00,26.43,26.54,26.43,26.47,71550.0,16.2907,16.3585,16.2907,16.3154,71550.0
2012-05-14 14:00:00,26.47,26.51,26.45,26.51,51450.0,16.3154,16.34,16.3031,16.34,51450.0
2012-05-14 14:10:00,26.51,26.52,26.47,26.47,92250.0,16.34,16.3462,16.3154,16.3154,92250.0
2012-05-14 14:20:00,26.48,26.53,26.48,26.53,80250.0,16.3216,16.3524,16.3216,16.3524,80250.0
2012-05-14 14:30:00,26.53,26.54,26.47,26.51,72150.0,16.3524,16.3585,16.3154,16.34,72150.0
2012-05-14 14:40:00,26.51,26.51,26.43,26.46,72300.0,16.34,16.34,16.2907,16.3092,72300.0
2012-05-14 14:50:00,26.45,26.46,26.37,26.41,90600.0,16.3031,16.3092,16.2538,16.2784,90600.0
2012-05-14 15:00:00,26.4,26.41,26.33,26.36,85350.0,16.2722,16.2784,16.2291,16.2476,85350.0
2012-05-14 15:10:00,26.37,26.38,26.32,26.32,105450.0,16.2538,16.2599,16.2229,16.2229,105450.0
2012-05-14 15:20:00,26.32,26.32,26.28,26.29,97500.0,16.2229,16.2229,16.1983,16.2044,97500.0
2012-05-14 15:30:00,26.29,26.35,26.25,26.26,170400.0,16.2044,16.2414,16.1798,16.1859,170400.0
2012-05-14 15:40:00,26.27,26.29,26.23,26.25,185400.0,16.1921,16.2044,16.1675,16.1798,185400.0
2012-05-14 15:50:00,26.25,26.31,26.25,26.26,424800.0,16.1798,16.2168,16.1798,16.1859,424800.0
2012-05-15 09:30:00,26.18,26.36,26.13,26.28,97650.0,16.1366,16.2476,16.1058,16.1983,97650.0
2012-05-15 09:40:00,26.28,26.3,26.15,26.23,57000.0,16.1983,16.2106,16.1181,16.1675,57000.0
2012-05-15 09:50:00,26.23,26.35,26.23,26.33,66900.0,16.1675,16.2414,16.1675,16.2291,66900.0
2012-05-15 10:00:00,26.34,26.37,26.24,26.31,79650.0,16.2353,16.2538,16.1736,16.2168,79650.0
2012-05-15 10:10:00,26.31,26.34,26.24,26.29,51000.0,16.2168,16.2353,16.1736,16.2044,51000.0
2012-05-15 10:20:00,26.29,26.41,26.29,26.39,52050.0,16.2044,16.2784,16.2044,16.2661,52050.0
2012-05-15 10:30:00,26.39,26.39,26.35,26.39,53400.0,16.2661,16.2661,16.2414,16.2661,53400.0
2012-05-15 10:40:00,26.39,26.41,26.32,26.33,62850.0,16.2661,16.2784,16.2229,16.2291,62850.0
2012-05-15 10:50:00,26.33,26.36,26.22,26.27,121950.0,16.2291,16.2476,16.1613,16.1921,121950.0
2012-05-15 11:00:00,26.27,26.27,26.19,26.23,91200.0,16.1921,16.1921,16.1428,16.1675,91200.0
2012-05-15 11:10:00,26.22,26.23,26.13,26.22,118050.0,16.1613,16.1675,16.1058,16.1613,118050.0
2012-05-15 11:20:00,26.23,26.23,26.18,26.19,49050.0,16.1675,16.1675,16.1366,16.1428,49050.0
2012-05-15 11:30:00,26.19,26.29,26.19,26.27,63600.0,16.1428,16.2044,16.1428,16.1921,63600.0
2012-05-15 11:40:00,26.27,26.31,26.23,26.3,82200.0,16.1921,16.2168,16.1675,16.2106,82200.0
2012-05-15 11:50:00,26.29,26.29,26.19,26.21,118050.0,16.2044,16.2044,16.1428,16.1551,118050.0
2012-05-15 12:00:00,26.21,26.32,26.19,26.31,76050.0,16.1551,16.2229,16.1428,16.2168,76050.0
2012-05-15 12:10:00,26.31,26.35,26.26,26.27,91650.0,16.2168,16.2414,16.1859,16.1921,91650.0
2012-05-15 12:20:00,26.28,26.33,26.23,26.29,52050.0,16.1983,16.2291,16.1675,16.2044,52050.0
2012-05-15 12:30:00,26.29,26.31,26.27,26.3,28500.0,16.2044,16.2168,16.1921,16.2106,28500.0
2012-05-15 12:40:00,26.29,26.3,26.26,26.28,35700.0,16.2044,16.2106,16.1859,16.1983,35700.0
2012-05-15 12:50:00,26.28,26.29,26.2,26.21,40800.0,16.1983,16.2044,16.149,16.1551,40800.0
2012-05-15 13:00:00,26.21,26.23,26.2,26.23,34800.0,16.1551,16.1675,16.149,16.1675,34800.0
2012-05-15 13:10:00,26.22,26.26,26.21,26.24,29850.0,16.1613,16.1859,16.1551,16.1736,29850.0
2012-05-15 13:20:00,26.23,26.29,26.23,26.25,70350.0,16.1675,16.2044,16.1675,16.1798,70350.0
2012-05-15 13:30:00,26.25,26.25,26.2,26.22,41100.0,16.1798,16.1798,16.149,16.1613,41100.0
2012-05-15 13:40:00,26.22,26.23,26.15,26.2,87900.0,16.1613,16.1675,16.1181,16.149,87900.0
2012-05-15 13:50:00,26.19,26.23,26.15,26.17,73350.0,16.1428,16.1675,16.1181,16.1305,73350.0
2012-05-15 14:00:00,26.17,26.23,26.17,26.19,100650.0,16.1305,16.1675,16.1305,16.1428,100650.0
2012-05-15 14:10:00,26.2,26.24,26.18,26.21,86700.0,16.149,16.1736,16.1366,16.1551,86700.0
2012-05-15 14:20:00,26.21,26.25,26.18,26.19,71550.0,16.1551,16.1798,16.1366,16.1428,71550.0
2012-05-15 14:30:00,26.19,26.22,26.15,26.18,82050.0,16.1428,16.1613,16.1181,16.1366,82050.0
2012-05-15 14:40:00,26.17,26.18,26.13,26.15,88650.0,16.1305,16.1366,16.1058,16.1181,88650.0
2012-05-15 14:50:00,26.15,26.15,26.08,26.08,107250.0,16.1181,16.1181,16.075,16.075,107250.0
2012-05-15 15:00:00,26.08,26.09,26.03,26.05,135900.0,16.075,16.0812,16.0442,16.0565,135900.0
2012-05-15 15:10:00,26.05,26.06,25.94,26.01,181950.0,16.0565,16.0627,15.9887,16.0319,181950.0
2012-05-15 15:20:00,26.01,26.01,25.91,25.91,111600.0,16.0319,16.0319,15.9702,15.9702,111600.0
2012-05-15 15:30:00,25.92,26.01,25.92,25.96,137400.0,15.9764,16.0319,15.9764,16.001,137400.0
2012-05-15 15:40:00,25.97,26.04,25.94,25.96,153000.0,16.0072,16.0503,15.9887,16.001,153000.0
2012-05-15 15:50:00,25.96,26.01,25.93,25.97,294300.0,16.001,16.0319,15.9825,16.0072,294300.0
2012-05-16 09:30:00,25.97,26.1,25.89,26.01,170400.0,16.0896,16.1701,16.04,16.1143,170400.0
2012-05-16 09:40:00,26.01,26.12,25.93,26.11,139350.0,16.1143,16.1825,16.0648,16.1763,139350.0
2012-05-16 09:50:00,26.11,26.31,26.11,26.3,137850.0,16.1763,16.3002,16.1763,16.294,137850.0
2012-05-16 10:00:00,26.28,26.35,26.16,26.2,114000.0,16.2816,16.325,16.2073,16.2321,114000.0
2012-05-16 10:10:00,26.2,26.22,26.11,26.21,121800.0,16.2321,16.2445,16.1763,16.2383,121800.0
2012-05-16 10:20:00,26.21,26.25,26.12,26.12,73500.0,16.2383,16.263,16.1825,16.1825,73500.0
2012-05-16 10:30:00,26.12,26.17,26.05,26.07,76200.0,16.1825,16.2135,16.1391,16.1515,76200.0
2012-05-16 10:40:00,26.07,26.14,26.05,26.05,74250.0,16.1515,16.1949,16.1391,16.1391,74250.0
2012-05-16 10:50:00,26.05,26.09,26.0,26.01,62850.0,16.1391,16.1639,16.1082,16.1143,62850.0
2012-05-16 11:00:00,26.01,26.06,25.95,26.0,154350.0,16.1143,16.1453,16.0772,16.1082,154350.0
2012-05-16 11:10:00,26.01,26.07,26.0,26.04,102750.0,16.1143,16.1515,16.1082,16.1329,102750.0
2012-05-16 11:20:00,26.03,26.03,25.96,26.0,56550.0,16.1267,16.1267,16.0834,16.1082,56550.0
2012-05-16 11:30:00,26.01,26.05,26.0,26.03,42450.0,16.1143,16.1391,16.1082,16.1267,42450.0
2012-05-16 11:40:00,26.02,26.02,25.97,26.01,33000.0,16.1205,16.1205,16.0896,16.1143,33000.0
2012-05-16 11:50:00,26.02,26.05,26.01,26.03,52350.0,16.1205,16.1391,16.1143,16.1267,52350.0
2012-05-16 12:00:00,26.03,26.03,25.95,25.99,45150.0,16.1267,16.1267,16.0772,16.102,45150.0
2012-05-16 12:10:00,26.0,26.04,25.99,26.02,31500.0,16.1082,16.1329,16.102,16.1205,31500.0
2012-05-16 12:20:00,26.03,26.03,25.95,26.01,42600.0,16.1267,16.1267,16.0772,16.1143,42600.0
2012-05-16 12:30:00,26.01,26.09,26.01,26.06,56850.0,16.1143,16.1639,16.1143,16.1453,56850.0
2012-05-16 12:40:00,26.07,26.08,26.02,26.03,44550.0,16.1515,16.1577,16.1205,16.1267,44550.0
2012-05-16 12:50:00,26.03,26.04,25.96,25.97,25050.0,16.1267,16.1329,16.0834,16.0896,25050.0
2012-05-16 13:00:00,25.98,25.98,25.91,25.93,50550.0,16.0958,16.0958,16.0524,16.0648,50550.0
2012-05-16 13:10:00,25.92,25.98,25.9,25.98,22050.0,16.0586,16.0958,16.0462,16.0958,22050.0
2012-05-16 13:20:00,25.98,25.99,25.89,25.9,23700.0,16.0958,16.102,16.04,16.0462,23700.0
2012-05-16 13:30:00,25.9,25.92,25.83,25.84,43950.0,16.0462,16.0586,16.0028,16.009,43950.0
2012-05-16 13:40:00,25.84,25.85,25.77,25.84,57750.0,16.009,16.0152,15.9657,16.009,57750.0
2012-05-16 13:50:00,25.83,25.93,25.83,25.91,50700.0,16.0028,16.0648,16.0028,16.0524,50700.0
2012-05-16 14:00:00,25.92,25.97,25.84,25.87,73050.0,16.0586,16.0896,16.009,16.0276,73050.0
2012-05-16 14:10:00,25.87,25.87,25.78,25.85,42600.0,16.0276,16.0276,15.9719,16.0152,42600.0
2012-05-16 14:20:00,25.85,25.86,25.81,25.83,40350.0,16.0152,16.0214,15.9904,16.0028,40350.0
2012-05-16 14:30:00,25.83,25.87,25.77,25.83,97050.0,16.0028,16.0276,15.9657,16.0028,97050.0
2012-05-16 14:40:00,25.83,26.03,25.81,26.01,247200.0,16.0028,16.1267,15.9904,16.1143,247200.0
2012-05-16 14:50:00,26.01,26.05,25.97,26.0,177300.0,16.1143,16.1391,16.0896,16.1082,177300.0
2012-05-16 15:00:00,26.0,26.02,25.98,26.0,176700.0,16.1082,16.1205,16.0958,16.1082,176700.0
2012-05-16 15:10:00,26.0,26.01,25.99,26.01,269850.0,16.1082,16.1143,16.102,16.1143,269850.0
2012-05-16 15:20:00,26.0,26.01,25.97,25.98,220800.0,16.1082,16.1143,16.0896,16.0958,220800.0
2012-05-16 15:30:00,25.97,26.03,25.96,26.0,272250.0,16.0896,16.1267,16.0834,16.1082,272250.0
2012-05-16 15:40:00,26.0,26.03,25.99,26.0,361800.0,16.1082,16.1267,16.102,16.1082,361800.0
2012-05-16 15:50:00,26.0,26.0,25.9,25.91,436650.0,16.1082,16.1082,16.0462,16.0524,436650.0
2012-05-17 09:30:00,25.83,25.95,25.59,25.59,198900.0,16.0028,16.0772,15.8541,15.8541,198900.0
2012-05-17 09:40:00,25.6,25.69,25.53,25.57,174900.0,15.8603,15.9161,15.817,15.8417,174900.0
2012-05-17 09:50:00,25.55,25.65,25.54,25.63,109500.0,15.8294,15.8913,15.8232,15.8789,109500.0
2012-05-17 10:00:00,25.63,25.63,25.41,25.51,200850.0,15.8789,15.8789,15.7426,15.8046,200850.0
2012-05-17 10:10:00,25.52,25.54,25.41,25.47,253500.0,15.8108,15.8232,15.7426,15.7798,253500.0
2012-05-17 10:20:00,25.47,25.49,25.27,25.33,237900.0,15.7798,15.7922,15.6559,15.6931,237900.0
2012-05-17 10:30:00,25.34,25.42,25.28,25.42,161550.0,15.6993,15.7488,15.6621,15.7488,161550.0
2012-05-17 10:40:00,25.42,25.46,25.32,25.34,142800.0,15.7488,15.7736,15.6869,15.6993,142800.0
2012-05-17 10:50:00,25.33,25.41,25.31,25.34,82500.0,15.6931,15.7426,15.6807,15.6993,82500.0
2012-05-17 11:00:00,25.34,25.38,25.29,25.3,78600.0,15.6993,15.724,15.6683,15.6745,78600.0
2012-05-17 11:10:00,25.3,25.33,25.27,25.32,86550.0,15.6745,15.6931,15.6559,15.6869,86550.0
2012-05-17 11:20:00,25.32,25.33,25.24,25.26,92850.0,15.6869,15.6931,15.6373,15.6497,92850.0
2012-05-17 11:30:00,25.27,25.29,25.18,25.21,121650.0,15.6559,15.6683,15.6001,15.6187,121650.0
2012-05-17 11:40:00,25.21,25.32,25.19,25.29,82200.0,15.6187,15.6869,15.6063,15.6683,82200.0
2012-05-17 11:50:00,25.29,25.29,25.21,25.25,80850.0,15.6683,15.6683,15.6187,15.6435,80850.0
2012-05-17 12:00:00,25.25,25.25,25.13,25.15,128100.0,15.6435,15.6435,15.5691,15.5815,128100.0
2012-05-17 12:10:00,25.15,25.16,25.09,25.15,70650.0,15.5815,15.5877,15.5444,15.5815,70650.0
2012-05-17 12:20:00,25.15,25.22,25.14,25.21,84300.0,15.5815,15.6249,15.5753,15.6187,84300.0
2012-05-17 12:30:00,25.21,25.24,25.19,25.23,51300.0,15.6187,15.6373,15.6063,15.6311,51300.0
2012-05-17 12:40:00,25.24,25.35,25.24,25.34,203400.0,15.6373,15.7054,15.6373,15.6993,203400.0
2012-05-17 12:50:00,25.35,25.37,25.32,25.35,108300.0,15.7054,15.7178,15.6869,15.7054,108300.0
2012-05-17 13:00:00,25.36,25.45,25.35,25.45,94950.0,15.7116,15.7674,15.7054,15.7674,94950.0
2012-05-17 13:10:00,25.45,25.51,25.44,25.51,105450.0,15.7674,15.8046,15.7612,15.8046,105450.0
2012-05-17 13:20:00,25.51,25.53,25.48,25.49,72450.0,15.8046,15.817,15.786,15.7922,72450.0
2012-05-17 13:30:00,25.49,25.51,25.46,25.48,109500.0,15.7922,15.8046,15.7736,15.786,109500.0
2012-05-17 13:40:00,25.49,25.5,25.43,25.47,147300.0,15.7922,15.7984,15.755,15.7798,147300.0
2012-05-17 13:50:00,25.47,25.52,25.45,25.47,79200.0,15.7798,15.8108,15.7674,15.7798,79200.0
2012-05-17 14:00:00,25.47,25.47,25.4,25.41,65100.0,15.7798,15.7798,15.7364,15.7426,65100.0
2012-05-17 14:10:00,25.42,25.44,25.35,25.37,126600.0,15.7488,15.7612,15.7054,15.7178,126600.0
2012-05-17 14:20:00,25.37,25.45,25.37,25.41,292650.0,15.7178,15.7674,15.7178,15.7426,292650.0
2012-05-17 14:30:00,25.41,25.44,25.37,25.4,172800.0,15.7426,15.7612,15.7178,15.7364,172800.0
2012-05-17 14:40:00,25.39,25.45,25.38,25.43,139950.0,15.7302,15.7674,15.724,15.755,139950.0
2012-05-17 14:50:00,25.42,25.47,25.39,25.45,78300.0,15.7488,15.7798,15.7302,15.7674,78300.0
2012-05-17 15:00:00,25.44,25.49,25.38,25.38,82800.0,15.7612,15.7922,15.724,15.724,82800.0
2012-05-17 15:10:00,25.39,25.45,25.38,25.45,89550.0,15.7302,15.7674,15.724,15.7674,89550.0
2012-05-17 15:20:00,25.45,25.49,25.37,25.41,168150.0,15.7674,15.7922,15.7178,15.7426,168150.0
2012-05-17 15:30:00,25.4,25.41,25.31,25.33,259050.0,15.7364,15.7426,15.6807,15.6931,259050.0
2012-05-17 15:40:00,25.33,25.35,25.29,25.35,157350.0,15.6931,15.7054,15.6683,15.7054,157350.0
2012-05-17 15:50:00,25.33,25.35,25.26,25.27,369750.0,15.6931,15.7054,15.6497,15.6559,369750.0
2012-05-18 09:30:00,25.34,25.41,25.19,25.29,624600.0,15.6993,15.7426,15.6063,15.6683,624600.0
2012-05-18 09:40:00,25.31,25.35,25.25,25.34,78750.0,15.6807,15.7054,15.6435,15.6993,78750.0
2012-05-18 09:50:00,25.35,25.38,25.21,25.22,74550.0,15.7054,15.724,15.6187,15.6249,74550.0
2012-05-18 10:00:00,25.21,25.25,25.15,25.19,69000.0,15.6187,15.6435,15.5815,15.6063,69000.0
2012-05-18 10:10:00,25.19,25.23,25.15,25.15,59700.0,15.6063,15.6311,15.5815,15.5815,59700.0
2012-05-18 10:20:00,25.14,25.24,25.13,25.21,75300.0,15.5753,15.6373,15.5691,15.6187,75300.0
2012-05-18 10:30:00,25.21,25.27,25.16,25.27,79650.0,15.6187,15.6559,15.5877,15.6559,79650.0
2012-05-18 10:40:00,25.27,25.34,25.25,25.33,103650.0,15.6559,15.6993,15.6435,15.6931,103650.0
2012-05-18 10:50:00,25.33,25.35,25.31,25.33,281400.0,15.6931,15.7054,15.6807,15.6931,281400.0
2012-05-18 11:00:00,25.33,25.34,25.25,25.25,76350.0,15.6931,15.6993,15.6435,15.6435,76350.0
2012-05-18 11:10:00,25.27,25.33,25.25,25.28,63900.0,15.6559,15.6931,15.6435,15.6621,63900.0
2012-05-18 11:20:00,25.29,25.33,25.25,25.25,69000.0,15.6683,15.6931,15.6435,15.6435,69000.0
2012-05-18 11:30:00,25.25,25.29,25.13,25.19,75000.0,15.6435,15.6683,15.5691,15.6063,75000.0
2012-05-18 11:40:00,25.21,25.26,25.14,25.15,36300.0,15.6187,15.6497,15.5753,15.5815,36300.0
2012-05-18 11:50:00,25.16,25.18,25.08,25.17,134250.0,15.5877,15.6001,15.5382,15.5939,134250.0
2012-05-18 12:00:00,25.17,25.27,25.17,25.26,52950.0,15.5939,15.6559,15.5939,15.6497,52950.0
2012-05-18 12:10:00,25.27,25.33,25.25,25.27,56550.0,15.6559,15.6931,15.6435,15.6559,56550.0
2012-05-18 12:20:00,25.27,25.35,25.26,25.33,47850.0,15.6559,15.7054,15.6497,15.6931,47850.0
2012-05-18 12:30:00,25.33,25.35,25.29,25.33,57900.0,15.6931,15.7054,15.6683,15.6931,57900.0
2012-05-18 12:40:00,25.35,25.39,25.33,25.37,32100.0,15.7054,15.7302,15.6931,15.7178,32100.0
2012-05-18 12:50:00,25.37,25.38,25.3,25.31,30450.0,15.7178,15.724,15.6745,15.6807,30450.0
2012-05-18 13:00:00,25.31,25.31,25.23,25.24,36600.0,15.6807,15.6807,15.6311,15.6373,36600.0
2012-05-18 13:10:00,25.25,25.32,25.25,25.27,34050.0,15.6435,15.6869,15.6435,15.6559,34050.0
2012-05-18 13:20:00,25.26,25.29,25.22,25.23,36000.0,15.6497,15.6683,15.6249,15.6311,36000.0
2012-05-18 13:30:00,25.23,25.23,25.13,25.14,52650.0,15.6311,15.6311,15.5691,15.5753,52650.0
2012-05-18 13:40:00,25.13,25.14,25.05,25.13,148050.0,15.5691,15.5753,15.5196,15.5691,148050.0
2012-05-18 13:50:00,25.15,25.15,25.07,25.1,29100.0,15.5815,15.5815,15.532,15.5506,29100.0
2012-05-18 14:00:00,25.09,25.14,25.08,25.11,34950.0,15.5444,15.5753,15.5382,15.5568,34950.0
2012-05-18 14:10:00,25.11,25.19,25.11,25.11,38550.0,15.5568,15.6063,15.5568,15.5568,38550.0
2012-05-18 14:20:00,25.11,25.13,25.08,25.12,45000.0,15.5568,15.5691,15.5382,15.563,45000.0
2012-05-18 14:30:00,25.12,25.12,25.0,25.01,88350.0,15.563,15.563,15.4886,15.4948,88350.0
2012-05-18 14:40:00,25.01,25.06,25.0,25.05,46050.0,15.4948,15.5258,15.4886,15.5196,46050.0
2012-05-18 14:50:00,25.05,25.1,25.03,25.05,76500.0,15.5196,15.5506,15.5072,15.5196,76500.0
2012-05-18 15:00:00,25.04,25.11,25.01,25.11,81750.0,15.5134,15.5568,15.4948,15.5568,81750.0
2012-05-18 15:10:00,25.11,25.17,25.1,25.13,68850.0,15.5568,15.5939,15.5506,15.5691,68850.0
2012-05-18 15:20:00,25.14,25.14,25.05,25.05,77550.0,15.5753,15.5753,15.5196,15.5196,77550.0
2012-05-18 15:30:00,25.05,25.09,25.01,25.07,93000.0,15.5196,15.5444,15.4948,15.532,93000.0
2012-05-18 15:40:00,25.07,25.08,25.01,25.02,134100.0,15.532,15.5382,15.4948,15.501,134100.0
2012-05-18 15:50:00,25.03,25.07,25.0,25.06,277050.0,15.5072,15.532,15.4886,15.5258,277050.0
2012-05-21 09:30:00,25.11,25.27,25.07,25.21,170250.0,15.5568,15.6559,15.532,15.6187,170250.0
2012-05-21 09:40:00,25.23,25.33,25.21,25.3,69900.0,15.6311,15.6931,15.6187,15.6745,69900.0
2012-05-21 09:50:00,25.3,25.32,25.17,25.29,141150.0,15.6745,15.6869,15.5939,15.6683,141150.0
2012-05-21 10:00:00,25.27,25.41,25.25,25.37,164250.0,15.6559,15.7426,15.6435,15.7178,164250.0
2012-05-21 10:10:00,25.39,25.43,25.32,25.41,90300.0,15.7302,15.755,15.6869,15.7426,90300.0
2012-05-21 10:20:00,25.39,25.53,25.36,25.49,171750.0,15.7302,15.817,15.7116,15.7922,171750.0
2012-05-21 10:30:00,25.49,25.52,25.41,25.43,131550.0,15.7922,15.8108,15.7426,15.755,131550.0
2012-05-21 10:40:00,25.43,25.48,25.38,25.47,139200.0,15.755,15.786,15.724,15.7798,139200.0
2012-05-21 10:50:00,25.46,25.58,25.45,25.56,177600.0,15.7736,15.8479,15.7674,15.8356,177600.0
2012-05-21 11:00:00,25.56,25.59,25.49,25.49,140250.0,15.8356,15.8541,15.7922,15.7922,140250.0
2012-05-21 11:10:00,25.5,25.55,25.43,25.5,155550.0,15.7984,15.8294,15.755,15.7984,155550.0
2012-05-21 11:20:00,25.5,25.5,25.43,25.43,148200.0,15.7984,15.7984,15.755,15.755,148200.0
2012-05-21 11:30:00,25.44,25.5,25.43,25.48,91800.0,15.7612,15.7984,15.755,15.786,91800.0
2012-05-21 11:40:00,25.47,25.48,25.42,25.44,69750.0,15.7798,15.786,15.7488,15.7612,69750.0
2012-05-21 11:50:00,25.44,25.49,25.43,25.47,85350.0,15.7612,15.7922,15.755,15.7798,85350.0
2012-05-21 12:00:00,25.47,25.53,25.45,25.5,93150.0,15.7798,15.817,15.7674,15.7984,93150.0
2012-05-21 12:10:00,25.5,25.57,25.5,25.56,42000.0,15.7984,15.8417,15.7984,15.8356,42000.0
2012-05-21 12:20:00,25.57,25.63,25.11,25.63,70050.0,15.8417,15.8789,15.5568,15.8789,70050.0
2012-05-21 12:30:00,25.63,25.69,25.57,25.67,190950.0,15.8789,15.9161,15.8417,15.9037,190950.0
2012-05-21 12:40:00,25.67,25.71,25.61,25.61,135150.0,15.9037,15.9285,15.8665,15.8665,135150.0
2012-05-21 12:50:00,25.62,25.62,25.53,25.56,85950.0,15.8727,15.8727,15.817,15.8356,85950.0
2012-05-21 13:00:00,25.56,25.57,25.53,25.56,78450.0,15.8356,15.8417,15.817,15.8356,78450.0
2012-05-21 13:10:00,25.56,25.57,25.52,25.54,55350.0,15.8356,15.8417,15.8108,15.8232,55350.0
2012-05-21 13:20:00,25.55,25.57,25.53,25.55,23250.0,15.8294,15.8417,15.817,15.8294,23250.0
2012-05-21 13:30:00,25.55,25.58,25.51,25.51,42600.0,15.8294,15.8479,15.8046,15.8046,42600.0
2012-05-21 13:40:00,25.51,25.57,25.51,25.55,41700.0,15.8046,15.8417,15.8046,15.8294,41700.0
2012-05-21 13:50:00,25.55,25.56,25.52,25.55,33300.0,15.8294,15.8356,15.8108,15.8294,33300.0
2012-05-21 14:00:00,25.55,25.55,25.49,25.53,28650.0,15.8294,15.8294,15.7922,15.817,28650.0
2012-05-21 14:10:00,25.53,25.58,25.51,25.58,24750.0,15.817,15.8479,15.8046,15.8479,24750.0
2012-05-21 14:20:00,25.58,25.61,25.55,25.55,44700.0,15.8479,15.8665,15.8294,15.8294,44700.0
2012-05-21 14:30:00,25.55,25.59,25.54,25.56,27000.0,15.8294,15.8541,15.8232,15.8356,27000.0
2012-05-21 14:40:00,25.55,25.6,25.55,25.59,33000.0,15.8294,15.8603,15.8294,15.8541,33000.0
2012-05-21 14:50:00,25.58,25.64,25.58,25.6,34200.0,15.8479,15.8851,15.8479,15.8603,34200.0
2012-05-21 15:00:00,25.61,25.68,25.61,25.67,71700.0,15.8665,15.9099,15.8665,15.9037,71700.0
2012-05-21 15:10:00,25.68,25.71,25.67,25.71,58200.0,15.9099,15.9285,15.9037,15.9285,58200.0
2012-05-21 15:20:00,25.73,25.77,25.71,25.71,84450.0,15.9409,15.9657,15.9285,15.9285,84450.0
2012-05-21 15:30:00,25.71,25.72,25.65,25.67,108000.0,15.9285,15.9347,15.8913,15.9037,108000.0
2012-05-21 15:40:00,25.67,25.67,25.63,25.67,108900.0,15.9037,15.9037,15.8789,15.9037,108900.0
2012-05-21 15:50:00,25.67,25.69,25.67,25.67,220050.0,15.9037,15.9161,15.9037,15.9037,220050.0
2012-05-22 09:30:00,25.69,25.75,25.55,25.7,158550.0,15.9161,15.9533,15.8294,15.9223,158550.0
2012-05-22 09:40:00,25.7,25.75,25.65,25.71,94800.0,15.9223,15.9533,15.8913,15.9285,94800.0
2012-05-22 09:50:00,25.71,25.77,25.6,25.61,78750.0,15.9285,15.9657,15.8603,15.8665,78750.0
2012-05-22 10:00:00,25.62,25.77,25.61,25.77,63150.0,15.8727,15.9657,15.8665,15.9657,63150.0
2012-05-22 10:10:00,25.76,25.79,25.71,25.78,61350.0,15.9595,15.978,15.9285,15.9719,61350.0
2012-05-22 10:20:00,25.79,25.81,25.73,25.77,57000.0,15.978,15.9904,15.9409,15.9657,57000.0
2012-05-22 10:30:00,25.77,25.83,25.77,25.79,45900.0,15.9657,16.0028,15.9657,15.978,45900.0
2012-05-22 10:40:00,25.79,25.87,25.79,25.87,109800.0,15.978,16.0276,15.978,16.0276,109800.0
2012-05-22 10:50:00,25.87,25.89,25.77,25.88,115200.0,16.0276,16.04,15.9657,16.0338,115200.0
2012-05-22 11:00:00,25.87,25.93,25.87,25.87,57150.0,16.0276,16.0648,16.0276,16.0276,57150.0
2012-05-22 11:10:00,25.87,25.91,25.82,25.84,67800.0,16.0276,16.0524,15.9966,16.009,67800.0
2012-05-22 11:20:00,25.84,25.91,25.83,25.86,79950.0,16.009,16.0524,16.0028,16.0214,79950.0
2012-05-22 11:30:00,25.87,25.88,25.83,25.85,59250.0,16.0276,16.0338,16.0028,16.0152,59250.0
2012-05-22 11:40:00,25.85,25.88,25.81,25.85,41400.0,16.0152,16.0338,15.9904,16.0152,41400.0
2012-05-22 11:50:00,25.83,25.86,25.75,25.75,37350.0,16.0028,16.0214,15.9533,15.9533,37350.0
2012-05-22 12:00:00,25.76,25.77,25.67,25.67,58950.0,15.9595,15.9657,15.9037,15.9037,58950.0
2012-05-22 12:10:00,25.67,25.77,25.65,25.77,38850.0,15.9037,15.9657,15.8913,15.9657,38850.0
2012-05-22 12:20:00,25.78,25.83,25.77,25.81,32250.0,15.9719,16.0028,15.9657,15.9904,32250.0
2012-05-22 12:30:00,25.82,25.83,25.77,25.78,40950.0,15.9966,16.0028,15.9657,15.9719,40950.0
2012-05-22 12:40:00,25.79,25.84,25.77,25.83,23250.0,15.978,16.009,15.9657,16.0028,23250.0
2012-05-22 12:50:00,25.83,25.83,25.79,25.8,25950.0,16.0028,16.0028,15.978,15.9842,25950.0
2012-05-22 13:00:00,25.81,25.86,25.81,25.85,33150.0,15.9904,16.0214,15.9904,16.0152,33150.0
2012-05-22 13:10:00,25.84,25.86,25.78,25.79,34050.0,16.009,16.0214,15.9719,15.978,34050.0
2012-05-22 13:20:00,25.79,25.84,25.78,25.79,44100.0,15.978,16.009,15.9719,15.978,44100.0
2012-05-22 13:30:00,25.78,25.85,25.77,25.81,44100.0,15.9719,16.0152,15.9657,15.9904,44100.0
2012-05-22 13:40:00,25.81,25.81,25.73,25.78,47850.0,15.9904,15.9904,15.9409,15.9719,47850.0
2012-05-22 13:50:00,25.79,25.79,25.77,25.79,28950.0,15.978,15.978,15.9657,15.978,28950.0
2012-05-22 14:00:00,25.79,25.87,25.79,25.86,111900.0,15.978,16.0276,15.978,16.0214,111900.0
2012-05-22 14:10:00,25.85,25.85,25.8,25.83,42150.0,16.0152,16.0152,15.9842,16.0028,42150.0
2012-05-22 14:20:00,25.83,25.88,25.81,25.83,41550.0,16.0028,16.0338,15.9904,16.0028,41550.0
2012-05-22 14:30:00,25.82,25.86,25.77,25.81,61050.0,15.9966,16.0214,15.9657,15.9904,61050.0
2012-05-22 14:40:00,25.81,25.85,25.8,25.83,69300.0,15.9904,16.0152,15.9842,16.0028,69300.0
2012-05-22 14:50:00,25.83,25.87,25.82,25.85,38550.0,16.0028,16.0276,15.9966,16.0152,38550.0
2012-05-22 15:00:00,25.84,25.88,25.82,25.85,44850.0,16.009,16.0338,15.9966,16.0152,44850.0
2012-05-22 15:10:00,25.85,25.86,25.79,25.79,85350.0,16.0152,16.0214,15.978,15.978,85350.0
2012-05-22 15:20:00,25.79,25.82,25.77,25.78,149550.0,15.978,15.9966,15.9657,15.9719,149550.0
2012-05-22 15:30:00,25.77,25.77,25.66,25.68,105000.0,15.9657,15.9657,15.8975,15.9099,105000.0
2012-05-22 15:40:00,25.67,25.72,25.59,25.61,144900.0,15.9037,15.9347,15.8541,15.8665,144900.0
2012-05-22 15:50:00,25.61,25.77,25.61,25.77,213450.0,15.8665,15.9657,15.8665,15.9657,213450.0
2012-05-23 09:30:00,25.45,25.54,25.35,25.42,118950.0,15.7674,15.8232,15.7054,15.7488,118950.0
2012-05-23 09:40:00,25.4,25.45,25.32,25.33,117900.0,15.7364,15.7674,15.6869,15.6931,117900.0
2012-05-23 09:50:00,25.32,25.63,25.3,25.55,70950.0,15.6869,15.8789,15.6745,15.8294,70950.0
2012-05-23 10:00:00,25.56,25.63,25.51,25.53,71400.0,15.8356,15.8789,15.8046,15.817,71400.0
2012-05-23 10:10:00,25.54,25.55,25.45,25.47,61950.0,15.8232,15.8294,15.7674,15.7798,61950.0
2012-05-23 10:20:00,25.46,25.47,25.34,25.4,55350.0,15.7736,15.7798,15.6993,15.7364,55350.0
2012-05-23 10:30:00,25.4,25.43,25.33,25.35,90300.0,15.7364,15.755,15.6931,15.7054,90300.0
2012-05-23 10:40:00,25.35,25.41,25.27,25.28,49950.0,15.7054,15.7426,15.6559,15.6621,49950.0
2012-05-23 10:50:00,25.29,25.37,25.27,25.33,40200.0,15.6683,15.7178,15.6559,15.6931,40200.0
2012-05-23 11:00:00,25.33,25.41,25.29,25.39,41700.0,15.6931,15.7426,15.6683,15.7302,41700.0
2012-05-23 11:10:00,25.39,25.43,25.35,25.38,39600.0,15.7302,15.755,15.7054,15.724,39600.0
2012-05-23 11:20:00,25.39,25.39,25.32,25.35,33000.0,15.7302,15.7302,15.6869,15.7054,33000.0
2012-05-23 11:30:00,25.35,25.42,25.28,25.36,31800.0,15.7054,15.7488,15.6621,15.7116,31800.0
2012-05-23 11:40:00,25.36,25.42,25.34,25.35,53100.0,15.7116,15.7488,15.6993,15.7054,53100.0
2012-05-23 11:50:00,25.35,25.37,25.31,25.32,21450.0,15.7054,15.7178,15.6807,15.6869,21450.0
2012-05-23 12:00:00,25.32,25.34,25.25,25.29,34950.0,15.6869,15.6993,15.6435,15.6683,34950.0
2012-05-23 12:10:00,25.29,25.34,25.29,25.34,22050.0,15.6683,15.6993,15.6683,15.6993,22050.0
2012-05-23 12:20:00,25.34,25.34,25.25,25.25,28350.0,15.6993,15.6993,15.6435,15.6435,28350.0
2012-05-23 12:30:00,25.26,25.31,25.25,25.31,24750.0,15.6497,15.6807,15.6435,15.6807,24750.0
2012-05-23 12:40:00,25.31,25.37,25.31,25.36,26850.0,15.6807,15.7178,15.6807,15.7116,26850.0
2012-05-23 12:50:00,25.35,25.36,25.29,25.3,28350.0,15.7054,15.7116,15.6683,15.6745,28350.0
2012-05-23 13:00:00,25.31,25.34,25.27,25.29,36900.0,15.6807,15.6993,15.6559,15.6683,36900.0
2012-05-23 13:10:00,25.29,25.33,25.27,25.28,124500.0,15.6683,15.6931,15.6559,15.6621,124500.0
2012-05-23 13:20:00,25.28,25.33,25.28,25.31,78750.0,15.6621,15.6931,15.6621,15.6807,78750.0
2012-05-23 13:30:00,25.31,25.33,25.27,25.33,70800.0,15.6807,15.6931,15.6559,15.6931,70800.0
2012-05-23 13:40:00,25.33,25.37,25.31,25.36,98550.0,15.6931,15.7178,15.6807,15.7116,98550.0
2012-05-23 13:50:00,25.36,25.37,25.31,25.35,78000.0,15.7116,15.7178,15.6807,15.7054,78000.0
2012-05-23 14:00:00,25.35,25.37,25.31,25.37,49800.0,15.7054,15.7178,15.6807,15.7178,49800.0
2012-05-23 14:10:00,25.37,25.37,25.26,25.28,58650.0,15.7178,15.7178,15.6497,15.6621,58650.0
2012-05-23 14:20:00,25.28,25.31,25.23,25.25,51750.0,15.6621,15.6807,15.6311,15.6435,51750.0
2012-05-23 14:30:00,25.25,25.35,25.23,25.35,63600.0,15.6435,15.7054,15.6311,15.7054,63600.0
2012-05-23 14:40:00,25.35,25.44,25.32,25.43,85950.0,15.7054,15.7612,15.6869,15.755,85950.0
2012-05-23 14:50:00,25.43,25.56,25.42,25.56,66450.0,15.755,15.8356,15.7488,15.8356,66450.0
2012-05-23 15:00:00,25.55,25.61,25.51,25.61,131850.0,15.8294,15.8665,15.8046,15.8665,131850.0
2012-05-23 15:10:00,25.61,25.69,25.57,25.69,102000.0,15.8665,15.9161,15.8417,15.9161,102000.0
2012-05-23 15:20:00,25.69,25.79,25.67,25.75,111000.0,15.9161,15.978,15.9037,15.9533,111000.0
2012-05-23 15:30:00,25.74,25.91,25.74,25.89,127950.0,15.9471,16.0524,15.9471,16.04,127950.0
2012-05-23 15:40:00,25.88,26.01,25.88,25.96,176400.0,16.0338,16.1143,16.0338,16.0834,176400.0
2012-05-23 15:50:00,25.95,25.96,25.87,25.94,274950.0,16.0772,16.0834,16.0276,16.071,274950.0
2012-05-24 09:30:00,26.0,26.03,25.61,25.64,120900.0,16.1082,16.1267,15.8665,15.8851,120900.0
2012-05-24 09:40:00,25.65,25.77,25.62,25.63,80550.0,15.8913,15.9657,15.8727,15.8789,80550.0
2012-05-24 09:50:00,25.63,25.68,25.57,25.61,147300.0,15.8789,15.9099,15.8417,15.8665,147300.0
2012-05-24 10:00:00,25.61,25.72,25.54,25.65,117900.0,15.8665,15.9347,15.8232,15.8913,117900.0
2012-05-24 10:10:00,25.64,25.69,25.56,25.65,50700.0,15.8851,15.9161,15.8356,15.8913,50700.0
2012-05-24 10:20:00,25.64,25.69,25.59,25.68,58200.0,15.8851,15.9161,15.8541,15.9099,58200.0
2012-05-24 10:30:00,25.68,25.85,25.67,25.81,83250.0,15.9099,16.0152,15.9037,15.9904,83250.0
2012-05-24 10:40:00,25.81,25.87,25.77,25.77,68400.0,15.9904,16.0276,15.9657,15.9657,68400.0
2012-05-24 10:50:00,25.77,25.81,25.73,25.75,52050.0,15.9657,15.9904,15.9409,15.9533,52050.0
2012-05-24 11:00:00,25.76,25.77,25.68,25.72,45300.0,15.9595,15.9657,15.9099,15.9347,45300.0
2012-05-24 11:10:00,25.71,25.79,25.71,25.77,50100.0,15.9285,15.978,15.9285,15.9657,50100.0
2012-05-24 11:20:00,25.75,25.81,25.69,25.74,47700.0,15.9533,15.9904,15.9161,15.9471,47700.0
2012-05-24 11:30:00,25.73,25.73,25.59,25.67,66000.0,15.9409,15.9409,15.8541,15.9037,66000.0
2012-05-24 11:40:00,25.67,25.69,25.59,25.61,61950.0,15.9037,15.9161,15.8541,15.8665,61950.0
2012-05-24 11:50:00,25.61,25.65,25.58,25.61,36900.0,15.8665,15.8913,15.8479,15.8665,36900.0
2012-05-24 12:00:00,25.62,25.63,25.52,25.56,59250.0,15.8727,15.8789,15.8108,15.8356,59250.0
2012-05-24 12:10:00,25.56,25.62,25.53,25.53,48600.0,15.8356,15.8727,15.817,15.817,48600.0
2012-05-24 12:20:00,25.53,25.59,25.52,25.53,49200.0,15.817,15.8541,15.8108,15.817,49200.0
2012-05-24 12:30:00,25.53,25.57,25.52,25.57,62550.0,15.817,15.8417,15.8108,15.8417,62550.0
2012-05-24 12:40:00,25.57,25.61,25.55,25.59,67500.0,15.8417,15.8665,15.8294,15.8541,67500.0
2012-05-24 12:50:00,25.59,25.59,25.52,25.57,38250.0,15.8541,15.8541,15.8108,15.8417,38250.0
2012-05-24 13:00:00,25.57,25.67,25.57,25.65,33300.0,15.8417,15.9037,15.8417,15.8913,33300.0
2012-05-24 13:10:00,25.65,25.68,25.61,25.61,41550.0,15.8913,15.9099,15.8665,15.8665,41550.0
2012-05-24 13:20:00,25.61,25.67,25.55,25.57,53700.0,15.8665,15.9037,15.8294,15.8417,53700.0
2012-05-24 13:30:00,25.57,25.57,25.51,25.57,72450.0,15.8417,15.8417,15.8046,15.8417,72450.0
2012-05-24 13:40:00,25.57,25.58,25.48,25.49,54000.0,15.8417,15.8479,15.786,15.7922,54000.0
2012-05-24 13:50:00,25.49,25.5,25.41,25.41,64350.0,15.7922,15.7984,15.7426,15.7426,64350.0
2012-05-24 14:00:00,25.4,25.49,25.4,25.48,46650.0,15.7364,15.7922,15.7364,15.786,46650.0
2012-05-24 14:10:00,25.48,25.48,25.4,25.44,90900.0,15.786,15.786,15.7364,15.7612,90900.0
2012-05-24 14:20:00,25.45,25.48,25.43,25.45,58800.0,15.7674,15.786,15.755,15.7674,58800.0
2012-05-24 14:30:00,25.46,25.51,25.44,25.45,61350.0,15.7736,15.8046,15.7612,15.7674,61350.0
2012-05-24 14:40:00,25.45,25.45,25.38,25.42,91950.0,15.7674,15.7674,15.724,15.7488,91950.0
2012-05-24 14:50:00,25.43,25.46,25.4,25.41,68550.0,15.755,15.7736,15.7364,15.7426,68550.0
2012-05-24 15:00:00,25.42,25.49,25.42,25.45,77550.0,15.7488,15.7922,15.7488,15.7674,77550.0
2012-05-24 15:10:00,25.46,25.47,25.37,25.45,89850.0,15.7736,15.7798,15.7178,15.7674,89850.0
2012-05-24 15:20:00,25.45,25.61,25.42,25.56,102750.0,15.7674,15.8665,15.7488,15.8356,102750.0
2012-05-24 15:30:00,25.55,25.63,25.55,25.58,132000.0,15.8294,15.8789,15.8294,15.8479,132000.0
2012-05-24 15:40:00,25.59,25.63,25.55,25.62,148350.0,15.8541,15.8789,15.8294,15.8727,148350.0
2012-05-24 15:50:00,25.62,25.67,25.61,25.67,225900.0,15.8727,15.9037,15.8665,15.9037,225900.0
2012-05-25 09:30:00,25.75,25.81,25.59,25.74,70800.0,15.9533,15.9904,15.8541,15.9471,70800.0
2012-05-25 09:40:00,25.74,25.79,25.66,25.75,44400.0,15.9471,15.978,15.8975,15.9533,44400.0
2012-05-25 09:50:00,25.75,25.77,25.68,25.71,41100.0,15.9533,15.9657,15.9099,15.9285,41100.0
2012-05-25 10:00:00,25.7,25.73,25.58,25.59,54600.0,15.9223,15.9409,15.8479,15.8541,54600.0
2012-05-25 10:10:00,25.59,25.61,25.52,25.57,55500.0,15.8541,15.8665,15.8108,15.8417,55500.0
2012-05-25 10:20:00,25.58,25.61,25.53,25.58,52500.0,15.8479,15.8665,15.817,15.8479,52500.0
2012-05-25 10:30:00,25.57,25.7,25.57,25.67,59250.0,15.8417,15.9223,15.8417,15.9037,59250.0
2012-05-25 10:40:00,25.67,25.67,25.58,25.6,40800.0,15.9037,15.9037,15.8479,15.8603,40800.0
2012-05-25 10:50:00,25.6,25.65,25.59,25.61,40350.0,15.8603,15.8913,15.8541,15.8665,40350.0
2012-05-25 11:00:00,25.63,25.7,25.63,25.67,31200.0,15.8789,15.9223,15.8789,15.9037,31200.0
2012-05-25 11:10:00,25.68,25.71,25.66,25.69,33000.0,15.9099,15.9285,15.8975,15.9161,33000.0
2012-05-25 11:20:00,25.7,25.75,25.69,25.73,31500.0,15.9223,15.9533,15.9161,15.9409,31500.0
2012-05-25 11:30:00,25.72,25.72,25.63,25.65,47250.0,15.9347,15.9347,15.8789,15.8913,47250.0
2012-05-25 11:40:00,25.65,25.67,25.63,25.67,60000.0,15.8913,15.9037,15.8789,15.9037,60000.0
2012-05-25 11:50:00,25.67,25.72,25.66,25.71,24150.0,15.9037,15.9347,15.8975,15.9285,24150.0
2012-05-25 12:00:00,25.71,25.73,25.67,25.72,25950.0,15.9285,15.9409,15.9037,15.9347,25950.0
2012-05-25 12:10:00,25.72,25.75,25.71,25.72,45000.0,15.9347,15.9533,15.9285,15.9347,45000.0
2012-05-25 12:20:00,25.72,25.73,25.67,25.67,28950.0,15.9347,15.9409,15.9037,15.9037,28950.0
2012-05-25 12:30:00,25.67,25.71,25.67,25.71,23250.0,15.9037,15.9285,15.9037,15.9285,23250.0
2012-05-25 12:40:00,25.71,25.75,25.69,25.71,36000.0,15.9285,15.9533,15.9161,15.9285,36000.0
2012-05-25 12:50:00,25.71,25.76,25.71,25.73,14100.0,15.9285,15.9595,15.9285,15.9409,14100.0
2012-05-25 13:00:00,25.73,25.73,25.7,25.71,25950.0,15.9409,15.9409,15.9223,15.9285,25950.0
2012-05-25 13:10:00,25.72,25.75,25.71,25.75,15600.0,15.9347,15.9533,15.9285,15.9533,15600.0
2012-05-25 13:20:00,25.75,25.77,25.75,25.75,120300.0,15.9533,15.9657,15.9533,15.9533,120300.0
2012-05-25 13:30:00,25.75,25.75,25.73,25.75,36300.0,15.9533,15.9533,15.9409,15.9533,36300.0
2012-05-25 13:40:00,25.75,25.76,25.74,25.75,16200.0,15.9533,15.9595,15.9471,15.9533,16200.0
2012-05-25 13:50:00,25.75,25.75,25.72,25.73,24000.0,15.9533,15.9533,15.9347,15.9409,24000.0
2012-05-25 14:00:00,25.73,25.73,25.7,25.7,20700.0,15.9409,15.9409,15.9223,15.9223,20700.0
2012-05-25 14:10:00,25.71,25.71,25.65,25.65,48600.0,15.9285,15.9285,15.8913,15.8913,48600.0
2012-05-25 14:20:00,25.65,25.67,25.6,25.65,45450.0,15.8913,15.9037,15.8603,15.8913,45450.0
2012-05-25 14:30:00,25.65,25.67,25.63,25.65,26400.0,15.8913,15.9037,15.8789,15.8913,26400.0
2012-05-25 14:40:00,25.65,25.65,25.57,25.6,93450.0,15.8913,15.8913,15.8417,15.8603,93450.0
2012-05-25 14:50:00,25.6,25.63,25.58,25.61,49200.0,15.8603,15.8789,15.8479,15.8665,49200.0
2012-05-25 15:00:00,25.61,25.64,25.59,25.61,47700.0,15.8665,15.8851,15.8541,15.8665,47700.0
2012-05-25 15:10:00,25.62,25.63,25.55,25.55,38400.0,15.8727,15.8789,15.8294,15.8294,38400.0
2012-05-25 15:20:00,25.55,25.56,25.51,25.55,53700.0,15.8294,15.8356,15.8046,15.8294,53700.0
2012-05-25 15:30:00,25.54,25.59,25.51,25.55,92400.0,15.8232,15.8541,15.8046,15.8294,92400.0
2012-05-25 15:40:00,25.57,25.61,25.55,25.6,80250.0,15.8417,15.8665,15.8294,15.8603,80250.0
2012-05-25 15:50:00,25.59,25.61,25.55,25.57,158850.0,15.8541,15.8665,15.8294,15.8417,158850.0
2012-05-29 09:30:00,25.8,25.98,25.71,25.93,100350.0,15.9842,16.0958,15.9285,16.0648,100350.0
2012-05-29 09:40:00,25.92,25.99,25.87,25.94,78600.0,16.0586,16.102,16.0276,16.071,78600.0
2012-05-29 09:50:00,25.95,26.05,25.95,26.03,108000.0,16.0772,16.1391,16.0772,16.1267,108000.0
2012-05-29 10:00:00,26.03,26.07,25.94,26.07,92250.0,16.1267,16.1515,16.071,16.1515,92250.0
2012-05-29 10:10:00,26.07,26.23,26.03,26.22,107100.0,16.1515,16.2506,16.1267,16.2445,107100.0
2012-05-29 10:20:00,26.22,26.24,26.17,26.21,76200.0,16.2445,16.2568,16.2135,16.2383,76200.0
2012-05-29 10:30:00,26.21,26.29,26.17,26.23,95550.0,16.2383,16.2878,16.2135,16.2506,95550.0
2012-05-29 10:40:00,26.23,26.29,26.2,26.28,97950.0,16.2506,16.2878,16.2321,16.2816,97950.0
2012-05-29 10:50:00,26.29,26.29,26.25,26.27,119700.0,16.2878,16.2878,16.263,16.2754,119700.0
2012-05-29 11:00:00,26.27,26.29,26.23,26.29,76950.0,16.2754,16.2878,16.2506,16.2878,76950.0
2012-05-29 11:10:00,26.28,26.28,26.19,26.2,56550.0,16.2816,16.2816,16.2259,16.2321,56550.0
2012-05-29 11:20:00,26.2,26.21,26.13,26.16,62100.0,16.2321,16.2383,16.1887,16.2073,62100.0
2012-05-29 11:30:00,26.17,26.19,26.06,26.13,62400.0,16.2135,16.2259,16.1453,16.1887,62400.0
2012-05-29 11:40:00,26.13,26.13,25.99,26.03,59550.0,16.1887,16.1887,16.102,16.1267,59550.0
2012-05-29 11:50:00,26.03,26.05,26.0,26.03,75900.0,16.1267,16.1391,16.1082,16.1267,75900.0
2012-05-29 12:00:00,26.03,26.04,25.93,25.95,68700.0,16.1267,16.1329,16.0648,16.0772,68700.0
2012-05-29 12:10:00,25.95,25.97,25.87,25.92,55500.0,16.0772,16.0896,16.0276,16.0586,55500.0
2012-05-29 12:20:00,25.92,25.95,25.87,25.93,35550.0,16.0586,16.0772,16.0276,16.0648,35550.0
2012-05-29 12:30:00,25.95,25.95,25.89,25.91,51900.0,16.0772,16.0772,16.04,16.0524,51900.0
2012-05-29 12:40:00,25.92,25.94,25.89,25.93,23550.0,16.0586,16.071,16.04,16.0648,23550.0
2012-05-29 12:50:00,25.94,25.98,25.9,25.91,43950.0,16.071,16.0958,16.0462,16.0524,43950.0
2012-05-29 13:00:00,25.9,25.91,25.85,25.85,45900.0,16.0462,16.0524,16.0152,16.0152,45900.0
2012-05-29 13:10:00,25.86,25.91,25.85,25.89,49350.0,16.0214,16.0524,16.0152,16.04,49350.0
2012-05-29 13:20:00,25.88,25.92,25.85,25.87,61200.0,16.0338,16.0586,16.0152,16.0276,61200.0
2012-05-29 13:30:00,25.87,25.92,25.87,25.91,29700.0,16.0276,16.0586,16.0276,16.0524,29700.0
2012-05-29 13:40:00,25.91,26.01,25.91,25.94,50550.0,16.0524,16.1143,16.0524,16.071,50550.0
2012-05-29 13:50:00,25.94,25.94,25.91,25.94,23250.0,16.071,16.071,16.0524,16.071,23250.0
2012-05-29 14:00:00,25.94,25.94,25.87,25.87,54600.0,16.071,16.071,16.0276,16.0276,54600.0
2012-05-29 14:10:00,25.88,25.97,25.87,25.91,40500.0,16.0338,16.0896,16.0276,16.0524,40500.0
2012-05-29 14:20:00,25.91,25.91,25.87,25.91,75900.0,16.0524,16.0524,16.0276,16.0524,75900.0
2012-05-29 14:30:00,25.91,25.93,25.87,25.87,62250.0,16.0524,16.0648,16.0276,16.0276,62250.0
2012-05-29 14:40:00,25.87,25.91,25.87,25.89,51750.0,16.0276,16.0524,16.0276,16.04,51750.0
2012-05-29 14:50:00,25.89,25.91,25.88,25.91,78150.0,16.04,16.0524,16.0338,16.0524,78150.0
2012-05-29 15:00:00,25.91,25.91,25.87,25.89,49950.0,16.0524,16.0524,16.0276,16.04,49950.0
2012-05-29 15:10:00,25.89,25.97,25.89,25.96,101100.0,16.04,16.0896,16.04,16.0834,101100.0
2012-05-29 15:20:00,25.95,25.97,25.94,25.95,88800.0,16.0772,16.0896,16.071,16.0772,88800.0
2012-05-29 15:30:00,25.95,25.99,25.93,25.96,135450.0,16.0772,16.102,16.0648,16.0834,135450.0
2012-05-29 15:40:00,25.96,26.07,25.95,26.05,112650.0,16.0834,16.1515,16.0772,16.1391,112650.0
2012-05-29 15:50:00,26.05,26.06,26.02,26.03,227400.0,16.1391,16.1453,16.1205,16.1267,227400.0
2012-05-30 09:30:00,25.78,25.79,25.23,25.28,179850.0,15.9719,15.978,15.6311,15.6621,179850.0
2012-05-30 09:40:00,25.27,25.4,25.21,25.32,81300.0,15.6559,15.7364,15.6187,15.6869,81300.0
2012-05-30 09:50:00,25.31,25.44,25.29,25.37,99900.0,15.6807,15.7612,15.6683,15.7178,99900.0
2012-05-30 10:00:00,25.37,25.37,25.25,25.31,143400.0,15.7178,15.7178,15.6435,15.6807,143400.0
2012-05-30 10:10:00,25.32,25.32,25.2,25.21,88200.0,15.6869,15.6869,15.6125,15.6187,88200.0
2012-05-30 10:20:00,25.2,25.3,25.18,25.27,69150.0,15.6125,15.6745,15.6001,15.6559,69150.0
2012-05-30 10:30:00,25.26,25.26,25.09,25.13,117600.0,15.6497,15.6497,15.5444,15.5691,117600.0
2012-05-30 10:40:00,25.13,25.15,25.06,25.09,97800.0,15.5691,15.5815,15.5258,15.5444,97800.0
2012-05-30 10:50:00,25.1,25.13,25.08,25.09,84000.0,15.5506,15.5691,15.5382,15.5444,84000.0
2012-05-30 11:00:00,25.09,25.2,25.07,25.19,96750.0,15.5444,15.6125,15.532,15.6063,96750.0
2012-05-30 11:10:00,25.19,25.22,25.18,25.19,78900.0,15.6063,15.6249,15.6001,15.6063,78900.0
2012-05-30 11:20:00,25.2,25.21,25.15,25.19,49500.0,15.6125,15.6187,15.5815,15.6063,49500.0
2012-05-30 11:30:00,25.19,25.22,25.13,25.21,62850.0,15.6063,15.6249,15.5691,15.6187,62850.0
2012-05-30 11:40:00,25.21,25.21,25.15,25.17,61500.0,15.6187,15.6187,15.5815,15.5939,61500.0
2012-05-30 11:50:00,25.17,25.18,25.14,25.15,95250.0,15.5939,15.6001,15.5753,15.5815,95250.0
2012-05-30 12:00:00,25.15,25.17,25.06,25.09,74850.0,15.5815,15.5939,15.5258,15.5444,74850.0
2012-05-30 12:10:00,25.09,25.14,25.08,25.09,39450.0,15.5444,15.5753,15.5382,15.5444,39450.0
2012-05-30 12:20:00,25.09,25.13,25.05,25.07,50700.0,15.5444,15.5691,15.5196,15.532,50700.0
2012-05-30 12:30:00,25.07,25.13,25.07,25.12,31050.0,15.532,15.5691,15.532,15.563,31050.0
2012-05-30 12:40:00,25.13,25.2,25.1,25.2,30300.0,15.5691,15.6125,15.5506,15.6125,30300.0
2012-05-30 12:50:00,25.19,25.2,25.15,25.19,42750.0,15.6063,15.6125,15.5815,15.6063,42750.0
2012-05-30 13:00:00,25.19,25.2,25.15,25.15,54150.0,15.6063,15.6125,15.5815,15.5815,54150.0
2012-05-30 13:10:00,25.16,25.18,25.13,25.15,38250.0,15.5877,15.6001,15.5691,15.5815,38250.0
2012-05-30 13:20:00,25.15,25.17,25.15,25.17,58800.0,15.5815,15.5939,15.5815,15.5939,58800.0
2012-05-30 13:30:00,25.17,25.26,25.17,25.24,91650.0,15.5939,15.6497,15.5939,15.6373,91650.0
2012-05-30 13:40:00,25.23,25.25,25.22,25.23,66000.0,15.6311,15.6435,15.6249,15.6311,66000.0
2012-05-30 13:50:00,25.23,25.25,25.19,25.23,91350.0,15.6311,15.6435,15.6063,15.6311,91350.0
2012-05-30 14:00:00,25.25,25.31,25.24,25.29,39300.0,15.6435,15.6807,15.6373,15.6683,39300.0
2012-05-30 14:10:00,25.29,25.29,25.24,25.27,51300.0,15.6683,15.6683,15.6373,15.6559,51300.0
2012-05-30 14:20:00,25.27,25.3,25.27,25.27,48750.0,15.6559,15.6745,15.6559,15.6559,48750.0
2012-05-30 14:30:00,25.27,25.3,25.27,25.29,46200.0,15.6559,15.6745,15.6559,15.6683,46200.0
2012-05-30 14:40:00,25.28,25.32,25.25,25.25,57450.0,15.6621,15.6869,15.6435,15.6435,57450.0
2012-05-30 14:50:00,25.25,25.27,25.21,25.22,70500.0,15.6435,15.6559,15.6187,15.6249,70500.0
2012-05-30 15:00:00,25.22,25.25,25.15,25.22,91050.0,15.6249,15.6435,15.5815,15.6249,91050.0
2012-05-30 15:10:00,25.22,25.23,25.16,25.21,79650.0,15.6249,15.6311,15.5877,15.6187,79650.0
2012-05-30 15:20:00,25.21,25.3,25.2,25.29,101850.0,15.6187,15.6745,15.6125,15.6683,101850.0
2012-05-30 15:30:00,25.29,25.29,25.23,25.29,117750.0,15.6683,15.6683,15.6311,15.6683,117750.0
2012-05-30 15:40:00,25.28,25.29,25.23,25.25,105600.0,15.6621,15.6683,15.6311,15.6435,105600.0
2012-05-30 15:50:00,25.25,25.29,25.22,25.23,213900.0,15.6435,15.6683,15.6249,15.6311,213900.0
2012-05-31 09:30:00,25.19,25.34,25.05,25.05,101850.0,15.6063,15.6993,15.5196,15.5196,101850.0
2012-05-31 09:40:00,25.04,25.11,24.81,24.85,93000.0,15.5134,15.5568,15.3709,15.3957,93000.0
2012-05-31 09:50:00,24.83,24.9,24.76,24.79,87000.0,15.3833,15.4267,15.3399,15.3585,87000.0
2012-05-31 10:00:00,24.79,24.87,24.77,24.78,78150.0,15.3585,15.4081,15.3461,15.3523,78150.0
2012-05-31 10:10:00,24.78,24.83,24.73,24.79,107850.0,15.3523,15.3833,15.3213,15.3585,107850.0
2012-05-31 10:20:00,24.79,24.9,24.76,24.89,82350.0,15.3585,15.4267,15.3399,15.4205,82350.0
2012-05-31 10:30:00,24.87,24.92,24.84,24.87,41250.0,15.4081,15.439,15.3895,15.4081,41250.0
2012-05-31 10:40:00,24.87,24.92,24.8,24.83,60600.0,15.4081,15.439,15.3647,15.3833,60600.0
2012-05-31 10:50:00,24.83,24.88,24.78,24.84,44250.0,15.3833,15.4143,15.3523,15.3895,44250.0
2012-05-31 11:00:00,24.84,24.85,24.73,24.77,54750.0,15.3895,15.3957,15.3213,15.3461,54750.0
2012-05-31 11:10:00,24.77,24.77,24.67,24.73,130650.0,15.3461,15.3461,15.2842,15.3213,130650.0
2012-05-31 11:20:00,24.75,24.85,24.73,24.85,47400.0,15.3337,15.3957,15.3213,15.3957,47400.0
2012-05-31 11:30:00,24.84,24.95,24.83,24.92,69150.0,15.3895,15.4576,15.3833,15.439,69150.0
2012-05-31 11:40:00,24.92,24.92,24.83,24.84,33900.0,15.439,15.439,15.3833,15.3895,33900.0
2012-05-31 11:50:00,24.83,24.87,24.83,24.85,42900.0,15.3833,15.4081,15.3833,15.3957,42900.0
2012-05-31 12:00:00,24.86,24.91,24.84,24.91,61950.0,15.4019,15.4328,15.3895,15.4328,61950.0
2012-05-31 12:10:00,24.91,24.98,24.89,24.98,78300.0,15.4328,15.4762,15.4205,15.4762,78300.0
2012-05-31 12:20:00,24.97,25.04,24.97,25.0,173400.0,15.47,15.5134,15.47,15.4886,173400.0
2012-05-31 12:30:00,25.0,25.04,24.97,24.98,42000.0,15.4886,15.5134,15.47,15.4762,42000.0
2012-05-31 12:40:00,24.98,25.03,24.97,25.03,25350.0,15.4762,15.5072,15.47,15.5072,25350.0
2012-05-31 12:50:00,25.04,25.07,25.0,25.02,23400.0,15.5134,15.532,15.4886,15.501,23400.0
2012-05-31 13:00:00,25.01,25.15,25.01,25.09,54600.0,15.4948,15.5815,15.4948,15.5444,54600.0
2012-05-31 13:10:00,25.1,25.17,25.09,25.15,42300.0,15.5506,15.5939,15.5444,15.5815,42300.0
2012-05-31 13:20:00,25.15,25.17,25.07,25.09,19950.0,15.5815,15.5939,15.532,15.5444,19950.0
2012-05-31 13:30:00,25.08,25.09,25.01,25.03,26850.0,15.5382,15.5444,15.4948,15.5072,26850.0
2012-05-31 13:40:00,25.03,25.03,24.99,25.0,27750.0,15.5072,15.5072,15.4824,15.4886,27750.0
2012-05-31 13:50:00,25.0,25.01,24.95,24.99,30450.0,15.4886,15.4948,15.4576,15.4824,30450.0
2012-05-31 14:00:00,24.99,25.06,24.98,25.04,52200.0,15.4824,15.5258,15.4762,15.5134,52200.0
2012-05-31 14:10:00,25.05,25.07,25.02,25.02,52950.0,15.5196,15.532,15.501,15.501,52950.0
2012-05-31 14:20:00,25.03,25.07,25.0,25.03,135750.0,15.5072,15.532,15.4886,15.5072,135750.0
2012-05-31 14:30:00,25.02,25.07,25.01,25.07,118500.0,15.501,15.532,15.4948,15.532,118500.0
2012-05-31 14:40:00,25.07,25.1,25.05,25.07,55200.0,15.532,15.5506,15.5196,15.532,55200.0
2012-05-31 14:50:00,25.06,25.1,25.03,25.09,63150.0,15.5258,15.5506,15.5072,15.5444,63150.0
2012-05-31 15:00:00,25.09,25.1,25.05,25.09,65400.0,15.5444,15.5506,15.5196,15.5444,65400.0
2012-05-31 15:10:00,25.09,25.13,25.09,25.09,102000.0,15.5444,15.5691,15.5444,15.5444,102000.0
2012-05-31 15:20:00,25.09,25.24,25.07,25.23,93000.0,15.5444,15.6373,15.532,15.6311,93000.0
2012-05-31 15:30:00,25.23,25.3,25.15,25.27,138600.0,15.6311,15.6745,15.5815,15.6559,138600.0
2012-05-31 15:40:00,25.27,25.28,25.14,25.15,162900.0,15.6559,15.6621,15.5753,15.5815,162900.0
2012-05-31 15:50:00,25.15,25.15,25.05,25.05,441750.0,15.5815,15.5815,15.5196,15.5196,441750.0
2012-06-01 09:30:00,24.58,24.7,24.53,24.59,171600.0,15.2284,15.3027,15.1974,15.2346,171600.0
2012-06-01 09:40:00,24.59,24.61,24.42,24.46,131100.0,15.2346,15.247,15.1293,15.1541,131100.0
2012-06-01 09:50:00,24.46,24.51,24.41,24.5,195150.0,15.1541,15.185,15.1231,15.1788,195150.0
2012-06-01 10:00:00,24.5,24.61,24.48,24.6,107550.0,15.1788,15.247,15.1664,15.2408,107550.0
2012-06-01 10:10:00,24.6,24.61,24.47,24.51,120600.0,15.2408,15.247,15.1602,15.185,120600.0
2012-06-01 10:20:00,24.51,24.51,24.37,24.39,83700.0,15.185,15.185,15.0983,15.1107,83700.0
2012-06-01 10:30:00,24.39,24.43,24.3,24.43,140400.0,15.1107,15.1355,15.0549,15.1355,140400.0
2012-06-01 10:40:00,24.43,24.48,24.42,24.47,65700.0,15.1355,15.1664,15.1293,15.1602,65700.0
2012-06-01 10:50:00,24.47,24.48,24.39,24.4,134100.0,15.1602,15.1664,15.1107,15.1169,134100.0
2012-06-01 11:00:00,24.4,24.48,24.39,24.41,59100.0,15.1169,15.1664,15.1107,15.1231,59100.0
2012-06-01 11:10:00,24.41,24.53,24.4,24.51,42000.0,15.1231,15.1974,15.1169,15.185,42000.0
2012-06-01 11:20:00,24.51,24.54,24.45,24.51,78000.0,15.185,15.2036,15.1479,15.185,78000.0
2012-06-01 11:30:00,24.51,24.51,24.45,24.46,62250.0,15.185,15.185,15.1479,15.1541,62250.0
2012-06-01 11:40:00,24.45,24.48,24.43,24.44,58050.0,15.1479,15.1664,15.1355,15.1417,58050.0
2012-06-01 11:50:00,24.45,24.48,24.4,24.41,98250.0,15.1479,15.1664,15.1169,15.1231,98250.0
2012-06-01 12:00:00,24.42,24.47,24.41,24.43,46950.0,15.1293,15.1602,15.1231,15.1355,46950.0
2012-06-01 12:10:00,24.43,24.52,24.41,24.48,57150.0,15.1355,15.1912,15.1231,15.1664,57150.0
2012-06-01 12:20:00,24.48,24.49,24.39,24.44,34050.0,15.1664,15.1726,15.1107,15.1417,34050.0
2012-06-01 12:30:00,24.43,24.43,24.39,24.41,23250.0,15.1355,15.1355,15.1107,15.1231,23250.0
2012-06-01 12:40:00,24.41,24.49,24.41,24.47,47700.0,15.1231,15.1726,15.1231,15.1602,47700.0
2012-06-01 12:50:00,24.47,24.51,24.45,24.47,59400.0,15.1602,15.185,15.1479,15.1602,59400.0
2012-06-01 13:00:00,24.46,24.5,24.43,24.49,94200.0,15.1541,15.1788,15.1355,15.1726,94200.0
2012-06-01 13:10:00,24.49,24.5,24.45,24.47,63900.0,15.1726,15.1788,15.1479,15.1602,63900.0
2012-06-01 13:20:00,24.47,24.47,24.37,24.38,49050.0,15.1602,15.1602,15.0983,15.1045,49050.0
2012-06-01 13:30:00,24.37,24.41,24.31,24.32,95550.0,15.0983,15.1231,15.0611,15.0673,95550.0
2012-06-01 13:40:00,24.32,24.34,24.3,24.3,75300.0,15.0673,15.0797,15.0549,15.0549,75300.0
2012-06-01 13:50:00,24.3,24.33,24.3,24.33,41400.0,15.0549,15.0735,15.0549,15.0735,41400.0
2012-06-01 14:00:00,24.33,24.33,24.24,24.25,58650.0,15.0735,15.0735,15.0178,15.0239,58650.0
2012-06-01 14:10:00,24.25,24.25,24.22,24.25,88350.0,15.0239,15.0239,15.0054,15.0239,88350.0
2012-06-01 14:20:00,24.25,24.37,24.25,24.33,97350.0,15.0239,15.0983,15.0239,15.0735,97350.0
2012-06-01 14:30:00,24.33,24.42,24.32,24.42,61500.0,15.0735,15.1293,15.0673,15.1293,61500.0
2012-06-01 14:40:00,24.43,24.44,24.37,24.39,84600.0,15.1355,15.1417,15.0983,15.1107,84600.0
2012-06-01 14:50:00,24.39,24.41,24.33,24.36,70650.0,15.1107,15.1231,15.0735,15.0921,70650.0
2012-06-01 15:00:00,24.37,24.39,24.33,24.38,80250.0,15.0983,15.1107,15.0735,15.1045,80250.0
2012-06-01 15:10:00,24.39,24.41,24.28,24.28,81300.0,15.1107,15.1231,15.0425,15.0425,81300.0
2012-06-01 15:20:00,24.29,24.34,24.29,24.33,84150.0,15.0487,15.0797,15.0487,15.0735,84150.0
2012-06-01 15:30:00,24.33,24.37,24.27,24.31,130800.0,15.0735,15.0983,15.0363,15.0611,130800.0
2012-06-01 15:40:00,24.31,24.37,24.28,24.35,107550.0,15.0611,15.0983,15.0425,15.0859,107550.0
2012-06-01 15:50:00,24.35,24.37,24.31,24.33,231300.0,15.0859,15.0983,15.0611,15.0735,231300.0
2012-06-04 09:30:00,24.27,24.53,24.27,24.5,138900.0,15.0363,15.1974,15.0363,15.1788,138900.0
2012-06-04 09:40:00,24.5,24.5,24.27,24.34,72750.0,15.1788,15.1788,15.0363,15.0797,72750.0
2012-06-04 09:50:00,24.33,24.35,24.13,24.15,138000.0,15.0735,15.0859,14.9496,14.962,138000.0
2012-06-04 10:00:00,24.16,24.16,24.05,24.06,75900.0,14.9682,14.9682,14.9,14.9062,75900.0
2012-06-04 10:10:00,24.07,24.16,24.07,24.15,62250.0,14.9124,14.9682,14.9124,14.962,62250.0
2012-06-04 10:20:00,24.15,24.17,24.07,24.09,70200.0,14.962,14.9744,14.9124,14.9248,70200.0
2012-06-04 10:30:00,24.08,24.09,23.99,24.0,81150.0,14.9186,14.9248,14.8629,14.8691,81150.0
2012-06-04 10:40:00,24.01,24.08,23.98,23.98,94650.0,14.8753,14.9186,14.8567,14.8567,94650.0
2012-06-04 10:50:00,23.98,24.07,23.97,24.03,67500.0,14.8567,14.9124,14.8505,14.8876,67500.0
2012-06-04 11:00:00,24.02,24.03,23.95,23.95,56400.0,14.8815,14.8876,14.8381,14.8381,56400.0
2012-06-04 11:10:00,23.96,23.97,23.9,23.91,82800.0,14.8443,14.8505,14.8071,14.8133,82800.0
2012-06-04 11:20:00,23.91,23.97,23.9,23.92,69450.0,14.8133,14.8505,14.8071,14.8195,69450.0
2012-06-04 11:30:00,23.91,23.93,23.88,23.9,74700.0,14.8133,14.8257,14.7947,14.8071,74700.0
2012-06-04 11:40:00,23.89,23.91,23.87,23.89,42600.0,14.8009,14.8133,14.7885,14.8009,42600.0
2012-06-04 11:50:00,23.88,23.9,23.84,23.86,59250.0,14.7947,14.8071,14.7699,14.7823,59250.0
2012-06-04 12:00:00,23.85,23.9,23.85,23.85,36300.0,14.7761,14.8071,14.7761,14.7761,36300.0
2012-06-04 12:10:00,23.84,23.85,23.75,23.78,40050.0,14.7699,14.7761,14.7142,14.7328,40050.0
2012-06-04 12:20:00,23.78,23.79,23.75,23.75,56850.0,14.7328,14.739,14.7142,14.7142,56850.0
2012-06-04 12:30:00,23.75,23.77,23.72,23.75,66000.0,14.7142,14.7266,14.6956,14.7142,66000.0
2012-06-04 12:40:00,23.75,23.8,23.75,23.78,33000.0,14.7142,14.7452,14.7142,14.7328,33000.0
2012-06-04 12:50:00,23.78,23.81,23.77,23.79,38100.0,14.7328,14.7513,14.7266,14.739,38100.0
2012-06-04 13:00:00,23.8,23.8,23.77,23.78,60150.0,14.7452,14.7452,14.7266,14.7328,60150.0
2012-06-04 13:10:00,23.79,23.83,23.76,23.77,47550.0,14.739,14.7637,14.7204,14.7266,47550.0
2012-06-04 13:20:00,23.77,23.78,23.72,23.73,97200.0,14.7266,14.7328,14.6956,14.7018,97200.0
2012-06-04 13:30:00,23.72,23.83,23.7,23.83,44700.0,14.6956,14.7637,14.6832,14.7637,44700.0
2012-06-04 13:40:00,23.82,23.85,23.81,23.83,40200.0,14.7575,14.7761,14.7513,14.7637,40200.0
2012-06-04 13:50:00,23.84,23.86,23.79,23.84,37350.0,14.7699,14.7823,14.739,14.7699,37350.0
2012-06-04 14:00:00,23.83,23.83,23.79,23.81,89550.0,14.7637,14.7637,14.739,14.7513,89550.0
2012-06-04 14:10:00,23.81,23.89,23.8,23.88,89100.0,14.7513,14.8009,14.7452,14.7947,89100.0
2012-06-04 14:20:00,23.88,23.91,23.86,23.9,105450.0,14.7947,14.8133,14.7823,14.8071,105450.0
2012-06-04 14:30:00,23.9,24.02,23.88,24.0,114150.0,14.8071,14.8815,14.7947,14.8691,114150.0
2012-06-04 14:40:00,24.0,24.03,23.97,24.01,96000.0,14.8691,14.8876,14.8505,14.8753,96000.0
2012-06-04 14:50:00,24.0,24.02,23.95,23.96,57900.0,14.8691,14.8815,14.8381,14.8443,57900.0
2012-06-04 15:00:00,23.97,23.97,23.93,23.94,98550.0,14.8505,14.8505,14.8257,14.8319,98550.0
2012-06-04 15:10:00,23.93,23.93,23.85,23.91,70350.0,14.8257,14.8257,14.7761,14.8133,70350.0
2012-06-04 15:20:00,23.91,23.95,23.85,23.95,162900.0,14.8133,14.8381,14.7761,14.8381,162900.0
2012-06-04 15:30:00,23.95,23.95,23.85,23.87,186000.0,14.8381,14.8381,14.7761,14.7885,186000.0
2012-06-04 15:40:00,23.87,23.93,23.85,23.93,177450.0,14.7885,14.8257,14.7761,14.8257,177450.0
2012-06-04 15:50:00,23.93,23.97,23.93,23.95,312750.0,14.8257,14.8505,14.8257,14.8381,312750.0
2012-06-05 09:30:00,23.95,24.04,23.85,24.03,127800.0,14.8381,14.8938,14.7761,14.8876,127800.0
2012-06-05 09:40:00,24.03,24.26,23.98,24.25,244050.0,14.8876,15.0301,14.8567,15.0239,244050.0
2012-06-05 09:50:00,24.25,24.39,24.2,24.37,163800.0,15.0239,15.1107,14.993,15.0983,163800.0
2012-06-05 10:00:00,24.37,24.54,24.35,24.42,135750.0,15.0983,15.2036,15.0859,15.1293,135750.0
2012-06-05 10:10:00,24.43,24.43,24.24,24.25,133650.0,15.1355,15.1355,15.0178,15.0239,133650.0
2012-06-05 10:20:00,24.27,24.35,24.27,24.31,78450.0,15.0363,15.0859,15.0363,15.0611,78450.0
2012-06-05 10:30:00,24.31,24.31,24.22,24.23,71850.0,15.0611,15.0611,15.0054,15.0116,71850.0
2012-06-05 10:40:00,24.23,24.23,24.08,24.11,95250.0,15.0116,15.0116,14.9186,14.9372,95250.0
2012-06-05 10:50:00,24.11,24.15,24.0,24.03,95250.0,14.9372,14.962,14.8691,14.8876,95250.0
2012-06-05 11:00:00,24.03,24.12,24.01,24.09,85050.0,14.8876,14.9434,14.8753,14.9248,85050.0
2012-06-05 11:10:00,24.11,24.17,24.11,24.17,55200.0,14.9372,14.9744,14.9372,14.9744,55200.0
2012-06-05 11:20:00,24.17,24.18,24.13,24.14,87000.0,14.9744,14.9806,14.9496,14.9558,87000.0
2012-06-05 11:30:00,24.13,24.19,24.07,24.09,61800.0,14.9496,14.9868,14.9124,14.9248,61800.0
2012-06-05 11:40:00,24.09,24.13,24.02,24.12,54450.0,14.9248,14.9496,14.8815,14.9434,54450.0
2012-06-05 11:50:00,24.12,24.13,24.05,24.07,103500.0,14.9434,14.9496,14.9,14.9124,103500.0
2012-06-05 12:00:00,24.07,24.19,24.06,24.16,102150.0,14.9124,14.9868,14.9062,14.9682,102150.0
2012-06-05 12:10:00,24.17,24.21,24.13,24.19,53100.0,14.9744,14.9992,14.9496,14.9868,53100.0
2012-06-05 12:20:00,24.19,24.25,24.16,24.21,55650.0,14.9868,15.0239,14.9682,14.9992,55650.0
2012-06-05 12:30:00,24.22,24.33,24.22,24.27,136050.0,15.0054,15.0735,15.0054,15.0363,136050.0
2012-06-05 12:40:00,24.27,24.28,24.2,24.21,50850.0,15.0363,15.0425,14.993,14.9992,50850.0
2012-06-05 12:50:00,24.2,24.25,24.19,24.23,80550.0,14.993,15.0239,14.9868,15.0116,80550.0
2012-06-05 13:00:00,24.22,24.24,24.19,24.22,32250.0,15.0054,15.0178,14.9868,15.0054,32250.0
2012-06-05 13:10:00,24.23,24.24,24.17,24.19,58200.0,15.0116,15.0178,14.9744,14.9868,58200.0
2012-06-05 13:20:00,24.19,24.22,24.17,24.2,51750.0,14.9868,15.0054,14.9744,14.993,51750.0
2012-06-05 13:30:00,24.19,24.23,24.18,24.22,44550.0,14.9868,15.0116,14.9806,15.0054,44550.0
2012-06-05 13:40:00,24.22,24.31,24.21,24.31,43950.0,15.0054,15.0611,14.9992,15.0611,43950.0
2012-06-05 13:50:00,24.31,24.35,24.29,24.34,63450.0,15.0611,15.0859,15.0487,15.0797,63450.0
2012-06-05 14:00:00,24.34,24.39,24.33,24.36,129600.0,15.0797,15.1107,15.0735,15.0921,129600.0
2012-06-05 14:10:00,24.35,24.39,24.33,24.36,78900.0,15.0859,15.1107,15.0735,15.0921,78900.0
2012-06-05 14:20:00,24.37,24.39,24.3,24.39,73500.0,15.0983,15.1107,15.0549,15.1107,73500.0
2012-06-05 14:30:00,24.39,24.39,24.34,24.34,44850.0,15.1107,15.1107,15.0797,15.0797,44850.0
2012-06-05 14:40:00,24.34,24.35,24.32,24.35,64350.0,15.0797,15.0859,15.0673,15.0859,64350.0
2012-06-05 14:50:00,24.34,24.36,24.32,24.35,77550.0,15.0797,15.0921,15.0673,15.0859,77550.0
2012-06-05 15:00:00,24.35,24.39,24.3,24.3,70800.0,15.0859,15.1107,15.0549,15.0549,70800.0
2012-06-05 15:10:00,24.31,24.35,24.29,24.35,83850.0,15.0611,15.0859,15.0487,15.0859,83850.0
2012-06-05 15:20:00,24.33,24.39,24.33,24.35,80250.0,15.0735,15.1107,15.0735,15.0859,80250.0
2012-06-05 15:30:00,24.35,24.42,24.33,24.39,183000.0,15.0859,15.1293,15.0735,15.1107,183000.0
2012-06-05 15:40:00,24.39,24.44,24.39,24.43,219600.0,15.1107,15.1417,15.1107,15.1355,219600.0
2012-06-05 15:50:00,24.43,24.47,24.39,24.39,279000.0,15.1355,15.1602,15.1107,15.1107,279000.0
2012-06-06 09:30:00,24.64,24.79,24.62,24.71,104250.0,15.2656,15.3585,15.2532,15.3089,104250.0
2012-06-06 09:40:00,24.71,24.92,24.71,24.89,128700.0,15.3089,15.439,15.3089,15.4205,128700.0
2012-06-06 09:50:00,24.89,24.95,24.85,24.91,64950.0,15.4205,15.4576,15.3957,15.4328,64950.0
2012-06-06 10:00:00,24.91,24.96,24.89,24.95,70650.0,15.4328,15.4638,15.4205,15.4576,70650.0
2012-06-06 10:10:00,24.96,25.0,24.92,24.95,47250.0,15.4638,15.4886,15.439,15.4576,47250.0
2012-06-06 10:20:00,24.94,24.94,24.89,24.92,49650.0,15.4514,15.4514,15.4205,15.439,49650.0
2012-06-06 10:30:00,24.92,24.95,24.91,24.93,85200.0,15.439,15.4576,15.4328,15.4452,85200.0
2012-06-06 10:40:00,24.93,25.0,24.93,24.99,66750.0,15.4452,15.4886,15.4452,15.4824,66750.0
2012-06-06 10:50:00,25.0,25.04,24.99,25.03,83400.0,15.4886,15.5134,15.4824,15.5072,83400.0
2012-06-06 11:00:00,25.03,25.03,24.97,25.03,50700.0,15.5072,15.5072,15.47,15.5072,50700.0
2012-06-06 11:10:00,25.03,25.09,25.01,25.09,75450.0,15.5072,15.5444,15.4948,15.5444,75450.0
2012-06-06 11:20:00,25.09,25.13,25.07,25.13,69900.0,15.5444,15.5691,15.532,15.5691,69900.0
2012-06-06 11:30:00,25.13,25.13,25.09,25.1,70200.0,15.5691,15.5691,15.5444,15.5506,70200.0
2012-06-06 11:40:00,25.11,25.18,25.1,25.15,39900.0,15.5568,15.6001,15.5506,15.5815,39900.0
2012-06-06 11:50:00,25.15,25.17,25.11,25.11,95250.0,15.5815,15.5939,15.5568,15.5568,95250.0
2012-06-06 12:00:00,25.12,25.15,25.12,25.15,36600.0,15.563,15.5815,15.563,15.5815,36600.0
2012-06-06 12:10:00,25.14,25.16,25.13,25.14,27150.0,15.5753,15.5877,15.5691,15.5753,27150.0
2012-06-06 12:20:00,25.14,25.15,25.12,25.13,33300.0,15.5753,15.5815,15.563,15.5691,33300.0
2012-06-06 12:30:00,25.12,25.17,25.11,25.17,33900.0,15.563,15.5939,15.5568,15.5939,33900.0
2012-06-06 12:40:00,25.17,25.22,25.17,25.2,75450.0,15.5939,15.6249,15.5939,15.6125,75450.0
2012-06-06 12:50:00,25.21,25.23,25.17,25.2,42300.0,15.6187,15.6311,15.5939,15.6125,42300.0
2012-06-06 13:00:00,25.19,25.2,25.15,25.19,51750.0,15.6063,15.6125,15.5815,15.6063,51750.0
2012-06-06 13:10:00,25.18,25.19,25.15,25.18,54300.0,15.6001,15.6063,15.5815,15.6001,54300.0
2012-06-06 13:20:00,25.18,25.18,25.15,25.17,43200.0,15.6001,15.6001,15.5815,15.5939,43200.0
2012-06-06 13:30:00,25.17,25.18,25.15,25.16,51000.0,15.5939,15.6001,15.5815,15.5877,51000.0
2012-06-06 13:40:00,25.16,25.18,25.15,25.17,61500.0,15.5877,15.6001,15.5815,15.5939,61500.0
2012-06-06 13:50:00,25.17,25.18,25.17,25.17,49800.0,15.5939,15.6001,15.5939,15.5939,49800.0
2012-06-06 14:00:00,25.17,25.21,25.13,25.13,68250.0,15.5939,15.6187,15.5691,15.5691,68250.0
2012-06-06 14:10:00,25.12,25.12,25.05,25.1,66150.0,15.563,15.563,15.5196,15.5506,66150.0
2012-06-06 14:20:00,25.1,25.13,25.05,25.09,75150.0,15.5506,15.5691,15.5196,15.5444,75150.0
2012-06-06 14:30:00,25.1,25.14,25.07,25.07,70050.0,15.5506,15.5753,15.532,15.532,70050.0
2012-06-06 14:40:00,25.08,25.11,25.06,25.07,50550.0,15.5382,15.5568,15.5258,15.532,50550.0
2012-06-06 14:50:00,25.07,25.08,25.05,25.05,66900.0,15.532,15.5382,15.5196,15.5196,66900.0
2012-06-06 15:00:00,25.06,25.11,25.05,25.09,41550.0,15.5258,15.5568,15.5196,15.5444,41550.0
2012-06-06 15:10:00,25.09,25.17,25.08,25.11,226800.0,15.5444,15.5939,15.5382,15.5568,226800.0
2012-06-06 15:20:00,25.11,25.15,25.11,25.13,75150.0,15.5568,15.5815,15.5568,15.5691,75150.0
2012-06-06 15:30:00,25.13,25.16,25.11,25.11,107400.0,15.5691,15.5877,15.5568,15.5568,107400.0
2012-06-06 15:40:00,25.11,25.25,25.11,25.23,177000.0,15.5568,15.6435,15.5568,15.6311,177000.0
2012-06-06 15:50:00,25.22,25.25,25.18,25.24,359550.0,15.6249,15.6435,15.6001,15.6373,359550.0
2012-06-07 09:30:00,25.39,25.83,25.34,25.79,211350.0,15.7302,16.0028,15.6993,15.978,211350.0
2012-06-07 09:40:00,25.78,25.85,25.69,25.79,209700.0,15.9719,16.0152,15.9161,15.978,209700.0
2012-06-07 09:50:00,25.79,25.87,25.77,25.77,121350.0,15.978,16.0276,15.9657,15.9657,121350.0
2012-06-07 10:00:00,25.77,25.8,25.47,25.49,114900.0,15.9657,15.9842,15.7798,15.7922,114900.0
2012-06-07 10:10:00,25.5,25.5,25.28,25.3,115050.0,15.7984,15.7984,15.6621,15.6745,115050.0
2012-06-07 10:20:00,25.29,25.52,25.25,25.51,155850.0,15.6683,15.8108,15.6435,15.8046,155850.0
2012-06-07 10:30:00,25.51,25.51,25.35,25.37,103800.0,15.8046,15.8046,15.7054,15.7178,103800.0
2012-06-07 10:40:00,25.37,25.39,25.26,25.27,54300.0,15.7178,15.7302,15.6497,15.6559,54300.0
2012-06-07 10:50:00,25.27,25.33,25.23,25.3,30750.0,15.6559,15.6931,15.6311,15.6745,30750.0
2012-06-07 11:00:00,25.3,25.38,25.28,25.36,55500.0,15.6745,15.724,15.6621,15.7116,55500.0
2012-06-07 11:10:00,25.35,25.35,25.23,25.29,56550.0,15.7054,15.7054,15.6311,15.6683,56550.0
2012-06-07 11:20:00,25.29,25.35,25.29,25.32,37200.0,15.6683,15.7054,15.6683,15.6869,37200.0
2012-06-07 11:30:00,25.33,25.41,25.29,25.41,30450.0,15.6931,15.7426,15.6683,15.7426,30450.0
2012-06-07 11:40:00,25.41,25.45,25.38,25.45,23550.0,15.7426,15.7674,15.724,15.7674,23550.0
2012-06-07 11:50:00,25.47,25.5,25.46,25.46,37650.0,15.7798,15.7984,15.7736,15.7736,37650.0
2012-06-07 12:00:00,25.47,25.47,25.4,25.42,40500.0,15.7798,15.7798,15.7364,15.7488,40500.0
2012-06-07 12:10:00,25.43,25.53,25.4,25.5,38550.0,15.755,15.817,15.7364,15.7984,38550.0
2012-06-07 12:20:00,25.49,25.53,25.46,25.49,28350.0,15.7922,15.817,15.7736,15.7922,28350.0
2012-06-07 12:30:00,25.49,25.49,25.45,25.48,31200.0,15.7922,15.7922,15.7674,15.786,31200.0
2012-06-07 12:40:00,25.48,25.49,25.42,25.47,38250.0,15.786,15.7922,15.7488,15.7798,38250.0
2012-06-07 12:50:00,25.47,25.49,25.44,25.47,25650.0,15.7798,15.7922,15.7612,15.7798,25650.0
2012-06-07 13:00:00,25.46,25.49,25.45,25.46,24600.0,15.7736,15.7922,15.7674,15.7736,24600.0
2012-06-07 13:10:00,25.45,25.52,25.45,25.52,36900.0,15.7674,15.8108,15.7674,15.8108,36900.0
2012-06-07 13:20:00,25.52,25.58,25.52,25.56,32400.0,15.8108,15.8479,15.8108,15.8356,32400.0
2012-06-07 13:30:00,25.57,25.57,25.53,25.55,36750.0,15.8417,15.8417,15.817,15.8294,36750.0
2012-06-07 13:40:00,25.55,25.56,25.51,25.53,31050.0,15.8294,15.8356,15.8046,15.817,31050.0
2012-06-07 13:50:00,25.53,25.53,25.43,25.44,42900.0,15.817,15.817,15.755,15.7612,42900.0
2012-06-07 14:00:00,25.44,25.45,25.37,25.37,58500.0,15.7612,15.7674,15.7178,15.7178,58500.0
2012-06-07 14:10:00,25.37,25.44,25.37,25.44,49200.0,15.7178,15.7612,15.7178,15.7612,49200.0
2012-06-07 14:20:00,25.44,25.48,25.43,25.46,38850.0,15.7612,15.786,15.755,15.7736,38850.0
2012-06-07 14:30:00,25.46,25.46,25.4,25.44,51300.0,15.7736,15.7736,15.7364,15.7612,51300.0
2012-06-07 14:40:00,25.44,25.46,25.43,25.45,58950.0,15.7612,15.7736,15.755,15.7674,58950.0
2012-06-07 14:50:00,25.45,25.46,25.42,25.46,40950.0,15.7674,15.7736,15.7488,15.7736,40950.0
2012-06-07 15:00:00,25.45,25.45,25.37,25.37,86700.0,15.7674,15.7674,15.7178,15.7178,86700.0
2012-06-07 15:10:00,25.37,25.39,25.28,25.3,122100.0,15.7178,15.7302,15.6621,15.6745,122100.0
2012-06-07 15:20:00,25.31,25.33,25.26,25.29,87000.0,15.6807,15.6931,15.6497,15.6683,87000.0
2012-06-07 15:30:00,25.29,25.3,25.23,25.23,123000.0,15.6683,15.6745,15.6311,15.6311,123000.0
2012-06-07 15:40:00,25.24,25.27,25.18,25.21,150300.0,15.6373,15.6559,15.6001,15.6187,150300.0
2012-06-07 15:50:00,25.21,25.22,25.15,25.2,253650.0,15.6187,15.6249,15.5815,15.6125,253650.0
2012-06-08 09:30:00,25.09,25.13,25.01,25.05,50400.0,15.5444,15.5691,15.4948,15.5196,50400.0
2012-06-08 09:40:00,25.03,25.07,24.95,25.03,52800.0,15.5072,15.532,15.4576,15.5072,52800.0
2012-06-08 09:50:00,25.02,25.13,24.98,25.11,61500.0,15.501,15.5691,15.4762,15.5568,61500.0
2012-06-08 10:00:00,25.11,25.22,25.07,25.19,42150.0,15.5568,15.6249,15.532,15.6063,42150.0
2012-06-08 10:10:00,25.19,25.25,25.15,25.2,43800.0,15.6063,15.6435,15.5815,15.6125,43800.0
2012-06-08 10:20:00,25.2,25.2,25.14,25.18,27450.0,15.6125,15.6125,15.5753,15.6001,27450.0
2012-06-08 10:30:00,25.18,25.21,25.17,25.19,48150.0,15.6001,15.6187,15.5939,15.6063,48150.0
2012-06-08 10:40:00,25.19,25.33,25.16,25.3,55050.0,15.6063,15.6931,15.5877,15.6745,55050.0
2012-06-08 10:50:00,25.31,25.35,25.27,25.33,43500.0,15.6807,15.7054,15.6559,15.6931,43500.0
2012-06-08 11:00:00,25.34,25.38,25.31,25.31,28350.0,15.6993,15.724,15.6807,15.6807,28350.0
2012-06-08 11:10:00,25.31,25.35,25.3,25.32,29550.0,15.6807,15.7054,15.6745,15.6869,29550.0
2012-06-08 11:20:00,25.32,25.35,25.27,25.27,32250.0,15.6869,15.7054,15.6559,15.6559,32250.0
2012-06-08 11:30:00,25.27,25.36,25.27,25.33,29550.0,15.6559,15.7116,15.6559,15.6931,29550.0
2012-06-08 11:40:00,25.34,25.37,25.33,25.35,24300.0,15.6993,15.7178,15.6931,15.7054,24300.0
2012-06-08 11:50:00,25.35,25.36,25.27,25.28,30600.0,15.7054,15.7116,15.6559,15.6621,30600.0
2012-06-08 12:00:00,25.29,25.37,25.29,25.31,29250.0,15.6683,15.7178,15.6683,15.6807,29250.0
2012-06-08 12:10:00,25.32,25.36,25.32,25.35,20100.0,15.6869,15.7116,15.6869,15.7054,20100.0
2012-06-08 12:20:00,25.35,25.4,25.33,25.39,73200.0,15.7054,15.7364,15.6931,15.7302,73200.0
2012-06-08 12:30:00,25.4,25.49,25.39,25.45,53250.0,15.7364,15.7922,15.7302,15.7674,53250.0
2012-06-08 12:40:00,25.45,25.51,25.44,25.51,21150.0,15.7674,15.8046,15.7612,15.8046,21150.0
2012-06-08 12:50:00,25.51,25.53,25.49,25.52,29400.0,15.8046,15.817,15.7922,15.8108,29400.0
2012-06-08 13:00:00,25.53,25.61,25.52,25.61,51900.0,15.817,15.8665,15.8108,15.8665,51900.0
2012-06-08 13:10:00,25.6,25.61,25.54,25.56,36000.0,15.8603,15.8665,15.8232,15.8356,36000.0
2012-06-08 13:20:00,25.57,25.59,25.53,25.55,67650.0,15.8417,15.8541,15.817,15.8294,67650.0
2012-06-08 13:30:00,25.55,25.57,25.51,25.52,37200.0,15.8294,15.8417,15.8046,15.8108,37200.0
2012-06-08 13:40:00,25.53,25.57,25.5,25.57,42600.0,15.817,15.8417,15.7984,15.8417,42600.0
2012-06-08 13:50:00,25.57,25.59,25.55,25.57,73950.0,15.8417,15.8541,15.8294,15.8417,73950.0
2012-06-08 14:00:00,25.57,25.61,25.57,25.6,46200.0,15.8417,15.8665,15.8417,15.8603,46200.0
2012-06-08 14:10:00,25.59,25.61,25.57,25.57,55350.0,15.8541,15.8665,15.8417,15.8417,55350.0
2012-06-08 14:20:00,25.57,25.62,25.57,25.6,53700.0,15.8417,15.8727,15.8417,15.8603,53700.0
2012-06-08 14:30:00,25.61,25.65,25.59,25.63,67650.0,15.8665,15.8913,15.8541,15.8789,67650.0
2012-06-08 14:40:00,25.63,25.65,25.62,25.64,38100.0,15.8789,15.8913,15.8727,15.8851,38100.0
2012-06-08 14:50:00,25.63,25.67,25.63,25.63,84150.0,15.8789,15.9037,15.8789,15.8789,84150.0
2012-06-08 15:00:00,25.64,25.67,25.63,25.65,72900.0,15.8851,15.9037,15.8789,15.8913,72900.0
2012-06-08 15:10:00,25.65,25.73,25.65,25.71,106800.0,15.8913,15.9409,15.8913,15.9285,106800.0
2012-06-08 15:20:00,25.71,25.73,25.69,25.7,136200.0,15.9285,15.9409,15.9161,15.9223,136200.0
2012-06-08 15:30:00,25.69,25.74,25.69,25.71,234000.0,15.9161,15.9471,15.9161,15.9285,234000.0
2012-06-08 15:40:00,25.71,25.82,25.71,25.8,229200.0,15.9285,15.9966,15.9285,15.9842,229200.0
2012-06-08 15:50:00,25.79,25.79,25.71,25.75,431250.0,15.978,15.978,15.9285,15.9533,431250.0
2012-06-11 09:30:00,26.0,26.02,25.79,25.91,150150.0,16.1082,16.1205,15.978,16.0524,150150.0
2012-06-11 09:40:00,25.9,25.92,25.84,25.89,178950.0,16.0462,16.0586,16.009,16.04,178950.0
2012-06-11 09:50:00,25.88,25.97,25.79,25.79,97650.0,16.0338,16.0896,15.978,15.978,97650.0
2012-06-11 10:00:00,25.8,25.85,25.66,25.67,122850.0,15.9842,16.0152,15.8975,15.9037,122850.0
2012-06-11 10:10:00,25.68,25.75,25.64,25.65,70050.0,15.9099,15.9533,15.8851,15.8913,70050.0
2012-06-11 10:20:00,25.65,25.7,25.59,25.67,84000.0,15.8913,15.9223,15.8541,15.9037,84000.0
2012-06-11 10:30:00,25.67,25.78,25.63,25.75,108600.0,15.9037,15.9719,15.8789,15.9533,108600.0
2012-06-11 10:40:00,25.75,25.77,25.59,25.61,54900.0,15.9533,15.9657,15.8541,15.8665,54900.0
2012-06-11 10:50:00,25.61,25.61,25.45,25.51,106800.0,15.8665,15.8665,15.7674,15.8046,106800.0
2012-06-11 11:00:00,25.51,25.57,25.47,25.56,40350.0,15.8046,15.8417,15.7798,15.8356,40350.0
2012-06-11 11:10:00,25.57,25.57,25.5,25.5,43800.0,15.8417,15.8417,15.7984,15.7984,43800.0
2012-06-11 11:20:00,25.5,25.53,25.48,25.52,41700.0,15.7984,15.817,15.786,15.8108,41700.0
2012-06-11 11:30:00,25.52,25.63,25.5,25.63,54300.0,15.8108,15.8789,15.7984,15.8789,54300.0
2012-06-11 11:40:00,25.63,25.65,25.59,25.61,75450.0,15.8789,15.8913,15.8541,15.8665,75450.0
2012-06-11 11:50:00,25.61,25.61,25.48,25.57,48300.0,15.8665,15.8665,15.786,15.8417,48300.0
2012-06-11 12:00:00,25.57,25.57,25.47,25.47,80550.0,15.8417,15.8417,15.7798,15.7798,80550.0
2012-06-11 12:10:00,25.48,25.5,25.47,25.48,39450.0,15.786,15.7984,15.7798,15.786,39450.0
2012-06-11 12:20:00,25.49,25.51,25.45,25.45,64950.0,15.7922,15.8046,15.7674,15.7674,64950.0
2012-06-11 12:30:00,25.46,25.47,25.41,25.43,64500.0,15.7736,15.7798,15.7426,15.755,64500.0
2012-06-11 12:40:00,25.43,25.49,25.43,25.48,24600.0,15.755,15.7922,15.755,15.786,24600.0
2012-06-11 12:50:00,25.48,25.49,25.46,25.48,25800.0,15.786,15.7922,15.7736,15.786,25800.0
2012-06-11 13:00:00,25.48,25.54,25.47,25.54,47550.0,15.786,15.8232,15.7798,15.8232,47550.0
2012-06-11 13:10:00,25.53,25.61,25.53,25.61,42150.0,15.817,15.8665,15.817,15.8665,42150.0
2012-06-11 13:20:00,25.6,25.61,25.55,25.58,58200.0,15.8603,15.8665,15.8294,15.8479,58200.0
2012-06-11 13:30:00,25.58,25.61,25.55,25.57,34050.0,15.8479,15.8665,15.8294,15.8417,34050.0
2012-06-11 13:40:00,25.57,25.57,25.52,25.53,31050.0,15.8417,15.8417,15.8108,15.817,31050.0
2012-06-11 13:50:00,25.51,25.56,25.51,25.55,25050.0,15.8046,15.8356,15.8046,15.8294,25050.0
2012-06-11 14:00:00,25.55,25.55,25.43,25.47,63150.0,15.8294,15.8294,15.755,15.7798,63150.0
2012-06-11 14:10:00,25.46,25.49,25.45,25.46,87000.0,15.7736,15.7922,15.7674,15.7736,87000.0
2012-06-11 14:20:00,25.45,25.49,25.44,25.46,62100.0,15.7674,15.7922,15.7612,15.7736,62100.0
2012-06-11 14:30:00,25.47,25.55,25.47,25.51,55800.0,15.7798,15.8294,15.7798,15.8046,55800.0
2012-06-11 14:40:00,25.52,25.57,25.52,25.54,65100.0,15.8108,15.8417,15.8108,15.8232,65100.0
2012-06-11 14:50:00,25.54,25.56,25.5,25.53,84600.0,15.8232,15.8356,15.7984,15.817,84600.0
2012-06-11 15:00:00,25.53,25.55,25.51,25.51,93450.0,15.817,15.8294,15.8046,15.8046,93450.0
2012-06-11 15:10:00,25.51,25.53,25.43,25.44,130050.0,15.8046,15.817,15.755,15.7612,130050.0
2012-06-11 15:20:00,25.43,25.45,25.39,25.41,93150.0,15.755,15.7674,15.7302,15.7426,93150.0
2012-06-11 15:30:00,25.41,25.48,25.4,25.45,160800.0,15.7426,15.786,15.7364,15.7674,160800.0
2012-06-11 15:40:00,25.45,25.5,25.37,25.38,153300.0,15.7674,15.7984,15.7178,15.724,153300.0
2012-06-11 15:50:00,25.37,25.38,25.25,25.32,353850.0,15.7178,15.724,15.6435,15.6869,353850.0
2012-06-12 09:30:00,25.37,25.62,25.37,25.48,79500.0,15.7178,15.8727,15.7178,15.786,79500.0
2012-06-12 09:40:00,25.49,25.56,25.4,25.5,76650.0,15.7922,15.8356,15.7364,15.7984,76650.0
2012-06-12 09:50:00,25.5,25.61,25.49,25.54,75900.0,15.7984,15.8665,15.7922,15.8232,75900.0
2012-06-12 10:00:00,25.57,25.65,25.43,25.45,80250.0,15.8417,15.8913,15.755,15.7674,80250.0
2012-06-12 10:10:00,25.44,25.45,25.33,25.34,67950.0,15.7612,15.7674,15.6931,15.6993,67950.0
2012-06-12 10:20:00,25.33,25.41,25.28,25.38,60450.0,15.6931,15.7426,15.6621,15.724,60450.0
2012-06-12 10:30:00,25.38,25.38,25.29,25.29,40200.0,15.724,15.724,15.6683,15.6683,40200.0
2012-06-12 10:40:00,25.29,25.51,25.29,25.48,47850.0,15.6683,15.8046,15.6683,15.786,47850.0
2012-06-12 10:50:00,25.49,25.53,25.44,25.48,34200.0,15.7922,15.817,15.7612,15.786,34200.0
2012-06-12 11:00:00,25.47,25.57,25.47,25.53,46650.0,15.7798,15.8417,15.7798,15.817,46650.0
2012-06-12 11:10:00,25.53,25.68,25.53,25.61,293100.0,15.817,15.9099,15.817,15.8665,293100.0
2012-06-12 11:20:00,25.61,25.73,25.61,25.67,89700.0,15.8665,15.9409,15.8665,15.9037,89700.0
2012-06-12 11:30:00,25.68,25.69,25.62,25.65,46800.0,15.9099,15.9161,15.8727,15.8913,46800.0
2012-06-12 11:40:00,25.64,25.69,25.61,25.66,67350.0,15.8851,15.9161,15.8665,15.8975,67350.0
2012-06-12 11:50:00,25.66,25.67,25.63,25.67,122400.0,15.8975,15.9037,15.8789,15.9037,122400.0
2012-06-12 12:00:00,25.67,25.73,25.66,25.7,168150.0,15.9037,15.9409,15.8975,15.9223,168150.0
2012-06-12 12:10:00,25.7,25.79,25.65,25.78,221250.0,15.9223,15.978,15.8913,15.9719,221250.0
2012-06-12 12:20:00,25.78,25.95,25.78,25.87,301200.0,15.9719,16.0772,15.9719,16.0276,301200.0
2012-06-12 12:30:00,25.88,26.05,25.85,26.01,398550.0,16.0338,16.1391,16.0152,16.1143,398550.0
2012-06-12 12:40:00,26.01,26.04,25.89,25.91,162300.0,16.1143,16.1329,16.04,16.0524,162300.0
2012-06-12 12:50:00,25.91,25.95,25.91,25.94,104850.0,16.0524,16.0772,16.0524,16.071,104850.0
2012-06-12 13:00:00,25.94,25.97,25.92,25.95,79800.0,16.071,16.0896,16.0586,16.0772,79800.0
2012-06-12 13:10:00,25.95,26.13,25.94,26.07,221850.0,16.0772,16.1887,16.071,16.1515,221850.0
2012-06-12 13:20:00,26.08,26.12,26.03,26.05,123900.0,16.1577,16.1825,16.1267,16.1391,123900.0
2012-06-12 13:30:00,26.05,26.15,26.05,26.09,177000.0,16.1391,16.2011,16.1391,16.1639,177000.0
2012-06-12 13:40:00,26.1,26.12,26.01,26.03,125850.0,16.1701,16.1825,16.1143,16.1267,125850.0
2012-06-12 13:50:00,26.04,26.07,26.01,26.03,150600.0,16.1329,16.1515,16.1143,16.1267,150600.0
2012-06-12 14:00:00,26.03,26.07,26.0,26.05,150000.0,16.1267,16.1515,16.1082,16.1391,150000.0
2012-06-12 14:10:00,26.03,26.09,25.99,26.07,188550.0,16.1267,16.1639,16.102,16.1515,188550.0
2012-06-12 14:20:00,26.06,26.14,26.03,26.09,289950.0,16.1453,16.1949,16.1267,16.1639,289950.0
2012-06-12 14:30:00,26.09,26.23,26.09,26.21,175800.0,16.1639,16.2506,16.1639,16.2383,175800.0
2012-06-12 14:40:00,26.2,26.21,26.11,26.21,128100.0,16.2321,16.2383,16.1763,16.2383,128100.0
2012-06-12 14:50:00,26.21,26.21,26.15,26.17,88200.0,16.2383,16.2383,16.2011,16.2135,88200.0
2012-06-12 15:00:00,26.17,26.17,26.12,26.17,98700.0,16.2135,16.2135,16.1825,16.2135,98700.0
2012-06-12 15:10:00,26.17,26.27,26.16,26.21,277950.0,16.2135,16.2754,16.2073,16.2383,277950.0
2012-06-12 15:20:00,26.21,26.33,26.17,26.32,276300.0,16.2383,16.3126,16.2135,16.3064,276300.0
2012-06-12 15:30:00,26.31,26.39,26.22,26.25,280650.0,16.3002,16.3498,16.2445,16.263,280650.0
2012-06-12 15:40:00,26.25,26.33,26.23,26.3,252450.0,16.263,16.3126,16.2506,16.294,252450.0
2012-06-12 15:50:00,26.29,26.33,26.27,26.29,438600.0,16.2878,16.3126,16.2754,16.2878,438600.0
2012-06-13 09:30:00,26.23,26.28,25.84,25.85,200700.0,16.2506,16.2816,16.009,16.0152,200700.0
2012-06-13 09:40:00,25.85,26.07,25.83,26.07,151800.0,16.0152,16.1515,16.0028,16.1515,151800.0
2012-06-13 09:50:00,26.06,26.06,25.93,25.98,86250.0,16.1453,16.1453,16.0648,16.0958,86250.0
2012-06-13 10:00:00,25.97,26.07,25.94,26.05,74250.0,16.0896,16.1515,16.071,16.1391,74250.0
2012-06-13 10:10:00,26.05,26.13,26.05,26.11,40500.0,16.1391,16.1887,16.1391,16.1763,40500.0
2012-06-13 10:20:00,26.11,26.13,26.03,26.09,54750.0,16.1763,16.1887,16.1267,16.1639,54750.0
2012-06-13 10:30:00,26.08,26.26,26.07,26.23,81150.0,16.1577,16.2692,16.1515,16.2506,81150.0
2012-06-13 10:40:00,26.23,26.32,26.22,26.23,75300.0,16.2506,16.3064,16.2445,16.2506,75300.0
2012-06-13 10:50:00,26.23,26.23,26.16,26.2,54900.0,16.2506,16.2506,16.2073,16.2321,54900.0
2012-06-13 11:00:00,26.19,26.19,26.07,26.07,45750.0,16.2259,16.2259,16.1515,16.1515,45750.0
2012-06-13 11:10:00,26.07,26.09,26.01,26.07,112500.0,16.1515,16.1639,16.1143,16.1515,112500.0
2012-06-13 11:20:00,26.08,26.11,26.03,26.07,46050.0,16.1577,16.1763,16.1267,16.1515,46050.0
2012-06-13 11:30:00,26.07,26.13,26.06,26.1,69450.0,16.1515,16.1887,16.1453,16.1701,69450.0
2012-06-13 11:40:00,26.1,26.13,26.09,26.1,37950.0,16.1701,16.1887,16.1639,16.1701,37950.0
2012-06-13 11:50:00,26.1,26.11,26.02,26.04,26250.0,16.1701,16.1763,16.1205,16.1329,26250.0
2012-06-13 12:00:00,26.03,26.08,26.01,26.03,54750.0,16.1267,16.1577,16.1143,16.1267,54750.0
2012-06-13 12:10:00,26.05,26.1,26.02,26.1,31950.0,16.1391,16.1701,16.1205,16.1701,31950.0
2012-06-13 12:20:00,26.09,26.1,26.04,26.07,31650.0,16.1639,16.1701,16.1329,16.1515,31650.0
2012-06-13 12:30:00,26.07,26.19,26.07,26.19,40050.0,16.1515,16.2259,16.1515,16.2259,40050.0
2012-06-13 12:40:00,26.18,26.25,26.18,26.18,54150.0,16.2197,16.263,16.2197,16.2197,54150.0
2012-06-13 12:50:00,26.17,26.25,26.16,26.25,38100.0,16.2135,16.263,16.2073,16.263,38100.0
2012-06-13 13:00:00,26.25,26.27,26.19,26.24,49650.0,16.263,16.2754,16.2259,16.2568,49650.0
2012-06-13 13:10:00,26.24,26.24,26.16,26.19,37200.0,16.2568,16.2568,16.2073,16.2259,37200.0
2012-06-13 13:20:00,26.19,26.19,26.11,26.19,33600.0,16.2259,16.2259,16.1763,16.2259,33600.0
2012-06-13 13:30:00,26.19,26.19,26.15,26.18,28800.0,16.2259,16.2259,16.2011,16.2197,28800.0
2012-06-13 13:40:00,26.17,26.18,26.06,26.09,51900.0,16.2135,16.2197,16.1453,16.1639,51900.0
2012-06-13 13:50:00,26.09,26.11,26.01,26.03,44400.0,16.1639,16.1763,16.1143,16.1267,44400.0
2012-06-13 14:00:00,26.03,26.06,26.0,26.03,51150.0,16.1267,16.1453,16.1082,16.1267,51150.0
2012-06-13 14:10:00,26.03,26.03,25.99,26.03,37050.0,16.1267,16.1267,16.102,16.1267,37050.0
2012-06-13 14:20:00,26.02,26.02,25.97,26.0,70500.0,16.1205,16.1205,16.0896,16.1082,70500.0
2012-06-13 14:30:00,26.0,26.02,25.97,26.0,69300.0,16.1082,16.1205,16.0896,16.1082,69300.0
2012-06-13 14:40:00,26.0,26.01,25.89,25.93,96150.0,16.1082,16.1143,16.04,16.0648,96150.0
2012-06-13 14:50:00,25.93,25.93,25.87,25.89,66150.0,16.0648,16.0648,16.0276,16.04,66150.0
2012-06-13 15:00:00,25.89,25.91,25.8,25.84,72750.0,16.04,16.0524,15.9842,16.009,72750.0
2012-06-13 15:10:00,25.85,25.85,25.74,25.74,73950.0,16.0152,16.0152,15.9471,15.9471,73950.0
2012-06-13 15:20:00,25.74,25.75,25.67,25.69,124500.0,15.9471,15.9533,15.9037,15.9161,124500.0
2012-06-13 15:30:00,25.7,25.77,25.67,25.75,130950.0,15.9223,15.9657,15.9037,15.9533,130950.0
2012-06-13 15:40:00,25.75,25.75,25.65,25.67,106950.0,15.9533,15.9533,15.8913,15.9037,106950.0
2012-06-13 15:50:00,25.66,25.78,25.66,25.77,260550.0,15.8975,15.9719,15.8975,15.9657,260550.0
2012-06-14 09:30:00,25.75,25.91,25.65,25.65,124650.0,15.9533,16.0524,15.8913,15.8913,124650.0
2012-06-14 09:40:00,25.64,25.67,25.55,25.6,186300.0,15.8851,15.9037,15.8294,15.8603,186300.0
2012-06-14 09:50:00,25.62,25.72,25.55,25.7,161550.0,15.8727,15.9347,15.8294,15.9223,161550.0
2012-06-14 10:00:00,25.71,25.82,25.71,25.75,40500.0,15.9285,15.9966,15.9285,15.9533,40500.0
2012-06-14 10:10:00,25.75,25.79,25.73,25.77,37050.0,15.9533,15.978,15.9409,15.9657,37050.0
2012-06-14 10:20:00,25.76,25.81,25.73,25.81,50700.0,15.9595,15.9904,15.9409,15.9904,50700.0
2012-06-14 10:30:00,25.8,25.84,25.73,25.82,41400.0,15.9842,16.009,15.9409,15.9966,41400.0
2012-06-14 10:40:00,25.83,25.9,25.81,25.89,35850.0,16.0028,16.0462,15.9904,16.04,35850.0
2012-06-14 10:50:00,25.89,25.95,25.86,25.86,54750.0,16.04,16.0772,16.0214,16.0214,54750.0
2012-06-14 11:00:00,25.86,25.89,25.83,25.87,49500.0,16.0214,16.04,16.0028,16.0276,49500.0
2012-06-14 11:10:00,25.87,25.93,25.85,25.92,96150.0,16.0276,16.0648,16.0152,16.0586,96150.0
2012-06-14 11:20:00,25.91,25.96,25.9,25.95,51750.0,16.0524,16.0834,16.0462,16.0772,51750.0
2012-06-14 11:30:00,25.95,25.97,25.89,25.91,77100.0,16.0772,16.0896,16.04,16.0524,77100.0
2012-06-14 11:40:00,25.9,25.92,25.89,25.9,52650.0,16.0462,16.0586,16.04,16.0462,52650.0
2012-06-14 11:50:00,25.9,25.92,25.89,25.91,74400.0,16.0462,16.0586,16.04,16.0524,74400.0
2012-06-14 12:00:00,25.91,25.93,25.87,25.93,104100.0,16.0524,16.0648,16.0276,16.0648,104100.0
2012-06-14 12:10:00,25.93,25.99,25.91,25.97,81300.0,16.0648,16.102,16.0524,16.0896,81300.0
2012-06-14 12:20:00,25.97,25.99,25.94,25.95,69150.0,16.0896,16.102,16.071,16.0772,69150.0
2012-06-14 12:30:00,25.95,26.0,25.93,26.0,48900.0,16.0772,16.1082,16.0648,16.1082,48900.0
2012-06-14 12:40:00,25.99,26.07,25.99,26.07,61650.0,16.102,16.1515,16.102,16.1515,61650.0
2012-06-14 12:50:00,26.06,26.07,26.04,26.07,45900.0,16.1453,16.1515,16.1329,16.1515,45900.0
2012-06-14 13:00:00,26.07,26.09,26.03,26.03,57150.0,16.1515,16.1639,16.1267,16.1267,57150.0
2012-06-14 13:10:00,26.03,26.05,26.0,26.01,36450.0,16.1267,16.1391,16.1082,16.1143,36450.0
2012-06-14 13:20:00,26.01,26.01,25.97,25.99,60000.0,16.1143,16.1143,16.0896,16.102,60000.0
2012-06-14 13:30:00,25.99,26.06,25.98,26.05,54000.0,16.102,16.1453,16.0958,16.1391,54000.0
2012-06-14 13:40:00,26.03,26.03,25.97,25.99,71400.0,16.1267,16.1267,16.0896,16.102,71400.0
2012-06-14 13:50:00,25.99,26.01,25.97,25.98,50550.0,16.102,16.1143,16.0896,16.0958,50550.0
2012-06-14 14:00:00,25.98,26.01,25.97,26.01,38400.0,16.0958,16.1143,16.0896,16.1143,38400.0
2012-06-14 14:10:00,26.0,26.01,25.97,25.97,35850.0,16.1082,16.1143,16.0896,16.0896,35850.0
2012-06-14 14:20:00,25.97,25.98,25.86,25.92,90600.0,16.0896,16.0958,16.0214,16.0586,90600.0
2012-06-14 14:30:00,25.91,25.93,25.86,25.9,115800.0,16.0524,16.0648,16.0214,16.0462,115800.0
2012-06-14 14:40:00,25.9,25.91,25.85,25.87,80400.0,16.0462,16.0524,16.0152,16.0276,80400.0
2012-06-14 14:50:00,25.87,25.88,25.79,25.79,70350.0,16.0276,16.0338,15.978,15.978,70350.0
2012-06-14 15:00:00,25.79,26.17,25.78,25.99,201450.0,15.978,16.2135,15.9719,16.102,201450.0
2012-06-14 15:10:00,26.0,26.11,25.91,25.91,138450.0,16.1082,16.1763,16.0524,16.0524,138450.0
2012-06-14 15:20:00,25.91,25.96,25.81,25.88,130650.0,16.0524,16.0834,15.9904,16.0338,130650.0
2012-06-14 15:30:00,25.86,26.05,25.86,26.02,96750.0,16.0214,16.1391,16.0214,16.1205,96750.0
2012-06-14 15:40:00,26.03,26.09,25.97,26.05,176100.0,16.1267,16.1639,16.0896,16.1391,176100.0
2012-06-14 15:50:00,26.05,26.08,25.97,26.01,252750.0,16.1391,16.1577,16.0896,16.1143,252750.0
2012-06-15 09:30:00,26.24,26.24,25.95,26.13,830400.0,16.2568,16.2568,16.0772,16.1887,830400.0
2012-06-15 09:40:00,26.13,26.31,26.13,26.29,87150.0,16.1887,16.3002,16.1887,16.2878,87150.0
2012-06-15 09:50:00,26.28,26.33,26.2,26.28,125550.0,16.2816,16.3126,16.2321,16.2816,125550.0
2012-06-15 10:00:00,26.29,26.33,26.26,26.32,67650.0,16.2878,16.3126,16.2692,16.3064,67650.0
2012-06-15 10:10:00,26.32,26.36,26.28,26.29,48300.0,16.3064,16.3312,16.2816,16.2878,48300.0
2012-06-15 10:20:00,26.3,26.31,26.2,26.27,55050.0,16.294,16.3002,16.2321,16.2754,55050.0
2012-06-15 10:30:00,26.27,26.27,26.15,26.15,80700.0,16.2754,16.2754,16.2011,16.2011,80700.0
2012-06-15 10:40:00,26.15,26.25,26.09,26.23,69150.0,16.2011,16.263,16.1639,16.2506,69150.0
2012-06-15 10:50:00,26.24,26.26,26.22,26.24,27150.0,16.2568,16.2692,16.2445,16.2568,27150.0
2012-06-15 11:00:00,26.24,26.27,26.21,26.26,30750.0,16.2568,16.2754,16.2383,16.2692,30750.0
2012-06-15 11:10:00,26.27,26.27,26.24,26.25,22650.0,16.2754,16.2754,16.2568,16.263,22650.0
2012-06-15 11:20:00,26.25,26.29,26.25,26.27,41550.0,16.263,16.2878,16.263,16.2754,41550.0
2012-06-15 11:30:00,26.27,26.32,26.27,26.3,29250.0,16.2754,16.3064,16.2754,16.294,29250.0
2012-06-15 11:40:00,26.3,26.31,26.28,26.31,23700.0,16.294,16.3002,16.2816,16.3002,23700.0
2012-06-15 11:50:00,26.3,26.32,26.29,26.31,19800.0,16.294,16.3064,16.2878,16.3002,19800.0
2012-06-15 12:00:00,26.31,26.33,26.29,26.31,26550.0,16.3002,16.3126,16.2878,16.3002,26550.0
2012-06-15 12:10:00,26.31,26.32,26.28,26.29,20400.0,16.3002,16.3064,16.2816,16.2878,20400.0
2012-06-15 12:20:00,26.28,26.31,26.27,26.27,26400.0,16.2816,16.3002,16.2754,16.2754,26400.0
2012-06-15 12:30:00,26.27,26.27,26.22,26.23,19200.0,16.2754,16.2754,16.2445,16.2506,19200.0
2012-06-15 12:40:00,26.23,26.27,26.22,26.25,30450.0,16.2506,16.2754,16.2445,16.263,30450.0
2012-06-15 12:50:00,26.25,26.26,26.2,26.23,26100.0,16.263,16.2692,16.2321,16.2506,26100.0
2012-06-15 13:00:00,26.24,26.27,26.24,26.25,20850.0,16.2568,16.2754,16.2568,16.263,20850.0
2012-06-15 13:10:00,26.25,26.29,26.25,26.28,20400.0,16.263,16.2878,16.263,16.2816,20400.0
2012-06-15 13:20:00,26.27,26.27,26.19,26.22,17100.0,16.2754,16.2754,16.2259,16.2445,17100.0
2012-06-15 13:30:00,26.22,26.26,26.21,26.22,27600.0,16.2445,16.2692,16.2383,16.2445,27600.0
2012-06-15 13:40:00,26.22,26.24,26.21,26.23,16500.0,16.2445,16.2568,16.2383,16.2506,16500.0
2012-06-15 13:50:00,26.23,26.25,26.19,26.23,19950.0,16.2506,16.263,16.2259,16.2506,19950.0
2012-06-15 14:00:00,26.22,26.25,26.21,26.21,29400.0,16.2445,16.263,16.2383,16.2383,29400.0
2012-06-15 14:10:00,26.23,26.24,26.2,26.21,27300.0,16.2506,16.2568,16.2321,16.2383,27300.0
2012-06-15 14:20:00,26.22,26.23,26.19,26.22,33450.0,16.2445,16.2506,16.2259,16.2445,33450.0
2012-06-15 14:30:00,26.22,26.27,26.21,26.26,44550.0,16.2445,16.2754,16.2383,16.2692,44550.0
2012-06-15 14:40:00,26.26,26.27,26.25,26.26,24900.0,16.2692,16.2754,16.263,16.2692,24900.0
2012-06-15 14:50:00,26.26,26.27,26.21,26.21,33300.0,16.2692,16.2754,16.2383,16.2383,33300.0
2012-06-15 15:00:00,26.21,26.27,26.21,26.25,42300.0,16.2383,16.2754,16.2383,16.263,42300.0
2012-06-15 15:10:00,26.25,26.27,26.24,26.25,55800.0,16.263,16.2754,16.2568,16.263,55800.0
2012-06-15 15:20:00,26.25,26.27,26.23,26.26,57150.0,16.263,16.2754,16.2506,16.2692,57150.0
2012-06-15 15:30:00,26.26,26.26,26.18,26.19,228750.0,16.2692,16.2692,16.2197,16.2259,228750.0
2012-06-15 15:40:00,26.2,26.25,26.17,26.21,162300.0,16.2321,16.263,16.2135,16.2383,162300.0
2012-06-15 15:50:00,26.21,26.29,26.21,26.26,348750.0,16.2383,16.2878,16.2383,16.2692,348750.0
2012-06-18 09:30:00,26.14,26.2,26.09,26.17,97350.0,16.1949,16.2321,16.1639,16.2135,97350.0
2012-06-18 09:40:00,26.19,26.26,26.16,26.21,49800.0,16.2259,16.2692,16.2073,16.2383,49800.0
2012-06-18 09:50:00,26.22,26.24,26.11,26.23,62100.0,16.2445,16.2568,16.1763,16.2506,62100.0
2012-06-18 10:00:00,26.22,26.22,26.14,26.16,44250.0,16.2445,16.2445,16.1949,16.2073,44250.0
2012-06-18 10:10:00,26.16,26.19,26.12,26.18,39900.0,16.2073,16.2259,16.1825,16.2197,39900.0
2012-06-18 10:20:00,26.19,26.24,26.19,26.22,37200.0,16.2259,16.2568,16.2259,16.2445,37200.0
2012-06-18 10:30:00,26.23,26.23,26.16,26.19,30600.0,16.2506,16.2506,16.2073,16.2259,30600.0
2012-06-18 10:40:00,26.19,26.27,26.17,26.27,24300.0,16.2259,16.2754,16.2135,16.2754,24300.0
2012-06-18 10:50:00,26.29,26.33,26.21,26.21,40350.0,16.2878,16.3126,16.2383,16.2383,40350.0
2012-06-18 11:00:00,26.21,26.23,26.12,26.12,35100.0,16.2383,16.2506,16.1825,16.1825,35100.0
2012-06-18 11:10:00,26.11,26.15,26.03,26.03,45750.0,16.1763,16.2011,16.1267,16.1267,45750.0
2012-06-18 11:20:00,26.03,26.09,26.03,26.09,31950.0,16.1267,16.1639,16.1267,16.1639,31950.0
2012-06-18 11:30:00,26.09,26.11,26.05,26.07,20400.0,16.1639,16.1763,16.1391,16.1515,20400.0
2012-06-18 11:40:00,26.05,26.17,26.05,26.11,25350.0,16.1391,16.2135,16.1391,16.1763,25350.0
2012-06-18 11:50:00,26.12,26.19,26.08,26.19,30150.0,16.1825,16.2259,16.1577,16.2259,30150.0
2012-06-18 12:00:00,26.18,26.18,26.12,26.13,17250.0,16.2197,16.2197,16.1825,16.1887,17250.0
2012-06-18 12:10:00,26.13,26.19,26.13,26.17,16500.0,16.1887,16.2259,16.1887,16.2135,16500.0
2012-06-18 12:20:00,26.18,26.19,26.16,26.17,12750.0,16.2197,16.2259,16.2073,16.2135,12750.0
2012-06-18 12:30:00,26.16,26.17,26.1,26.13,17850.0,16.2073,16.2135,16.1701,16.1887,17850.0
2012-06-18 12:40:00,26.13,26.2,26.12,26.19,16350.0,16.1887,16.2321,16.1825,16.2259,16350.0
2012-06-18 12:50:00,26.2,26.25,26.16,26.17,33450.0,16.2321,16.263,16.2073,16.2135,33450.0
2012-06-18 13:00:00,26.17,26.21,26.15,26.21,23100.0,16.2135,16.2383,16.2011,16.2383,23100.0
2012-06-18 13:10:00,26.21,26.27,26.21,26.26,24450.0,16.2383,16.2754,16.2383,16.2692,24450.0
2012-06-18 13:20:00,26.26,26.29,26.24,26.28,34350.0,16.2692,16.2878,16.2568,16.2816,34350.0
2012-06-18 13:30:00,26.28,26.34,26.28,26.32,38400.0,16.2816,16.3188,16.2816,16.3064,38400.0
2012-06-18 13:40:00,26.32,26.35,26.29,26.29,38700.0,16.3064,16.325,16.2878,16.2878,38700.0
2012-06-18 13:50:00,26.29,26.35,26.28,26.35,34650.0,16.2878,16.325,16.2816,16.325,34650.0
2012-06-18 14:00:00,26.35,26.35,26.31,26.31,29250.0,16.325,16.325,16.3002,16.3002,29250.0
2012-06-18 14:10:00,26.31,26.36,26.31,26.35,41250.0,16.3002,16.3312,16.3002,16.325,41250.0
2012-06-18 14:20:00,26.35,26.39,26.34,26.35,41850.0,16.325,16.3498,16.3188,16.325,41850.0
2012-06-18 14:30:00,26.36,26.37,26.33,26.36,44250.0,16.3312,16.3374,16.3126,16.3312,44250.0
2012-06-18 14:40:00,26.35,26.37,26.29,26.31,33450.0,16.325,16.3374,16.2878,16.3002,33450.0
2012-06-18 14:50:00,26.3,26.32,26.29,26.31,27300.0,16.294,16.3064,16.2878,16.3002,27300.0
2012-06-18 15:00:00,26.31,26.33,26.3,26.3,55800.0,16.3002,16.3126,16.294,16.294,55800.0
2012-06-18 15:10:00,26.31,26.31,26.2,26.23,58050.0,16.3002,16.3002,16.2321,16.2506,58050.0
2012-06-18 15:20:00,26.23,26.25,26.19,26.25,75300.0,16.2506,16.263,16.2259,16.263,75300.0
2012-06-18 15:30:00,26.23,26.28,26.21,26.25,70950.0,16.2506,16.2816,16.2383,16.263,70950.0
2012-06-18 15:40:00,26.25,26.3,26.24,26.27,91200.0,16.263,16.294,16.2568,16.2754,91200.0
2012-06-18 15:50:00,26.27,26.29,26.24,26.27,189600.0,16.2754,16.2878,16.2568,16.2754,189600.0
2012-06-19 09:30:00,26.34,26.53,26.34,26.44,102900.0,16.3188,16.4365,16.3188,16.3807,102900.0
2012-06-19 09:40:00,26.44,26.49,26.36,26.49,68700.0,16.3807,16.4117,16.3312,16.4117,68700.0
2012-06-19 09:50:00,26.49,26.63,26.49,26.61,99000.0,16.4117,16.4985,16.4117,16.4861,99000.0
2012-06-19 10:00:00,26.61,26.72,26.61,26.71,91500.0,16.4861,16.5542,16.4861,16.548,91500.0
2012-06-19 10:10:00,26.71,26.83,26.71,26.83,96000.0,16.548,16.6224,16.548,16.6224,96000.0
2012-06-19 10:20:00,26.82,26.86,26.78,26.81,49350.0,16.6162,16.641,16.5914,16.61,49350.0
2012-06-19 10:30:00,26.81,26.85,26.75,26.75,48150.0,16.61,16.6348,16.5728,16.5728,48150.0
2012-06-19 10:40:00,26.75,26.77,26.66,26.66,45450.0,16.5728,16.5852,16.517,16.517,45450.0
2012-06-19 10:50:00,26.67,26.75,26.67,26.69,59550.0,16.5232,16.5728,16.5232,16.5356,59550.0
2012-06-19 11:00:00,26.69,26.75,26.66,26.69,31500.0,16.5356,16.5728,16.517,16.5356,31500.0
2012-06-19 11:10:00,26.69,26.73,26.68,26.7,26850.0,16.5356,16.5604,16.5294,16.5418,26850.0
2012-06-19 11:20:00,26.7,26.74,26.69,26.7,26400.0,16.5418,16.5666,16.5356,16.5418,26400.0
2012-06-19 11:30:00,26.7,26.72,26.69,26.69,20850.0,16.5418,16.5542,16.5356,16.5356,20850.0
2012-06-19 11:40:00,26.7,26.77,26.7,26.77,29700.0,16.5418,16.5852,16.5418,16.5852,29700.0
2012-06-19 11:50:00,26.77,26.81,26.76,26.79,66750.0,16.5852,16.61,16.579,16.5976,66750.0
2012-06-19 12:00:00,26.79,26.83,26.79,26.81,18300.0,16.5976,16.6224,16.5976,16.61,18300.0
2012-06-19 12:10:00,26.79,26.8,26.76,26.76,21300.0,16.5976,16.6038,16.579,16.579,21300.0
2012-06-19 12:20:00,26.77,26.78,26.76,26.77,15600.0,16.5852,16.5914,16.579,16.5852,15600.0
2012-06-19 12:30:00,26.76,26.79,26.75,26.79,15900.0,16.579,16.5976,16.5728,16.5976,15900.0
2012-06-19 12:40:00,26.78,26.81,26.76,26.81,33900.0,16.5914,16.61,16.579,16.61,33900.0
2012-06-19 12:50:00,26.81,26.85,26.81,26.82,27600.0,16.61,16.6348,16.61,16.6162,27600.0
2012-06-19 13:00:00,26.82,26.83,26.79,26.83,25950.0,16.6162,16.6224,16.5976,16.6224,25950.0
2012-06-19 13:10:00,26.83,26.85,26.81,26.84,19500.0,16.6224,16.6348,16.61,16.6286,19500.0
2012-06-19 13:20:00,26.85,26.99,26.85,26.93,132150.0,16.6348,16.7215,16.6348,16.6843,132150.0
2012-06-19 13:30:00,26.93,27.02,26.93,27.01,90300.0,16.6843,16.7401,16.6843,16.7339,90300.0
2012-06-19 13:40:00,27.01,27.08,26.96,26.96,85200.0,16.7339,16.7773,16.7029,16.7029,85200.0
2012-06-19 13:50:00,26.96,27.02,26.96,27.01,79800.0,16.7029,16.7401,16.7029,16.7339,79800.0
2012-06-19 14:00:00,27.01,27.08,27.0,27.07,135600.0,16.7339,16.7773,16.7277,16.7711,135600.0
2012-06-19 14:10:00,27.07,27.09,27.04,27.04,87300.0,16.7711,16.7835,16.7525,16.7525,87300.0
2012-06-19 14:20:00,27.04,27.05,26.95,26.96,42300.0,16.7525,16.7587,16.6967,16.7029,42300.0
2012-06-19 14:30:00,26.97,26.97,26.87,26.91,62850.0,16.7091,16.7091,16.6472,16.6719,62850.0
2012-06-19 14:40:00,26.91,26.93,26.83,26.84,49200.0,16.6719,16.6843,16.6224,16.6286,49200.0
2012-06-19 14:50:00,26.84,26.99,26.83,26.99,92850.0,16.6286,16.7215,16.6224,16.7215,92850.0
2012-06-19 15:00:00,26.98,27.04,26.95,27.01,88200.0,16.7153,16.7525,16.6967,16.7339,88200.0
2012-06-19 15:10:00,27.01,27.05,26.97,27.03,59100.0,16.7339,16.7587,16.7091,16.7463,59100.0
2012-06-19 15:20:00,27.03,27.05,26.87,26.88,108300.0,16.7463,16.7587,16.6472,16.6533,108300.0
2012-06-19 15:30:00,26.89,26.94,26.85,26.92,125250.0,16.6595,16.6905,16.6348,16.6781,125250.0
2012-06-19 15:40:00,26.91,26.92,26.84,26.84,129150.0,16.6719,16.6781,16.6286,16.6286,129150.0
2012-06-19 15:50:00,26.85,26.88,26.81,26.87,245700.0,16.6348,16.6533,16.61,16.6472,245700.0
2012-06-20 09:30:00,26.87,26.88,26.73,26.75,56250.0,16.6472,16.6533,16.5604,16.5728,56250.0
2012-06-20 09:40:00,26.76,26.77,26.68,26.72,41850.0,16.579,16.5852,16.5294,16.5542,41850.0
2012-06-20 09:50:00,26.72,26.85,26.72,26.83,38550.0,16.5542,16.6348,16.5542,16.6224,38550.0
2012-06-20 10:00:00,26.83,26.9,26.79,26.85,37500.0,16.6224,16.6657,16.5976,16.6348,37500.0
2012-06-20 10:10:00,26.85,26.95,26.85,26.9,36900.0,16.6348,16.6967,16.6348,16.6657,36900.0
2012-06-20 10:20:00,26.9,26.96,26.88,26.95,19650.0,16.6657,16.7029,16.6533,16.6967,19650.0
2012-06-20 10:30:00,26.94,26.94,26.81,26.82,33450.0,16.6905,16.6905,16.61,16.6162,33450.0
2012-06-20 10:40:00,26.81,26.85,26.81,26.83,23700.0,16.61,16.6348,16.61,16.6224,23700.0
2012-06-20 10:50:00,26.83,26.84,26.73,26.75,33600.0,16.6224,16.6286,16.5604,16.5728,33600.0
2012-06-20 11:00:00,26.74,26.79,26.73,26.78,28200.0,16.5666,16.5976,16.5604,16.5914,28200.0
2012-06-20 11:10:00,26.78,26.83,26.78,26.83,22800.0,16.5914,16.6224,16.5914,16.6224,22800.0
2012-06-20 11:20:00,26.83,26.87,26.77,26.79,37800.0,16.6224,16.6472,16.5852,16.5976,37800.0
2012-06-20 11:30:00,26.79,26.87,26.79,26.85,24150.0,16.5976,16.6472,16.5976,16.6348,24150.0
2012-06-20 11:40:00,26.85,26.89,26.85,26.89,21750.0,16.6348,16.6595,16.6348,16.6595,21750.0
2012-06-20 11:50:00,26.89,26.9,26.79,26.79,18600.0,16.6595,16.6657,16.5976,16.5976,18600.0
2012-06-20 12:00:00,26.8,26.81,26.73,26.73,33450.0,16.6038,16.61,16.5604,16.5604,33450.0
2012-06-20 12:10:00,26.73,26.78,26.73,26.77,19500.0,16.5604,16.5914,16.5604,16.5852,19500.0
2012-06-20 12:20:00,26.77,26.78,26.68,26.71,20400.0,16.5852,16.5914,16.5294,16.548,20400.0
2012-06-20 12:30:00,26.73,26.73,26.5,26.57,184200.0,16.5604,16.5604,16.4179,16.4613,184200.0
2012-06-20 12:40:00,26.57,26.77,26.53,26.69,66600.0,16.4613,16.5852,16.4365,16.5356,66600.0
2012-06-20 12:50:00,26.69,26.77,26.64,26.75,38850.0,16.5356,16.5852,16.5047,16.5728,38850.0
2012-06-20 13:00:00,26.75,26.91,26.75,26.88,76050.0,16.5728,16.6719,16.5728,16.6533,76050.0
2012-06-20 13:10:00,26.88,26.89,26.79,26.79,36750.0,16.6533,16.6595,16.5976,16.5976,36750.0
2012-06-20 13:20:00,26.78,26.86,26.78,26.83,26400.0,16.5914,16.641,16.5914,16.6224,26400.0
2012-06-20 13:30:00,26.84,26.85,26.72,26.75,37050.0,16.6286,16.6348,16.5542,16.5728,37050.0
2012-06-20 13:40:00,26.75,26.81,26.74,26.81,16050.0,16.5728,16.61,16.5666,16.61,16050.0
2012-06-20 13:50:00,26.81,26.81,26.75,26.81,22500.0,16.61,16.61,16.5728,16.61,22500.0
2012-06-20 14:00:00,26.81,26.81,26.74,26.79,53250.0,16.61,16.61,16.5666,16.5976,53250.0
2012-06-20 14:10:00,26.79,26.87,26.72,26.72,38850.0,16.5976,16.6472,16.5542,16.5542,38850.0
2012-06-20 14:20:00,26.73,26.76,26.67,26.69,64200.0,16.5604,16.579,16.5232,16.5356,64200.0
2012-06-20 14:30:00,26.7,26.79,26.69,26.72,62850.0,16.5418,16.5976,16.5356,16.5542,62850.0
2012-06-20 14:40:00,26.71,26.74,26.62,26.67,78600.0,16.548,16.5666,16.4923,16.5232,78600.0
2012-06-20 14:50:00,26.67,26.69,26.61,26.61,156300.0,16.5232,16.5356,16.4861,16.4861,156300.0
2012-06-20 15:00:00,26.62,26.64,26.54,26.55,111750.0,16.4923,16.5047,16.4427,16.4489,111750.0
2012-06-20 15:10:00,26.55,26.61,26.49,26.51,127800.0,16.4489,16.4861,16.4117,16.4241,127800.0
2012-06-20 15:20:00,26.51,26.6,26.49,26.58,146700.0,16.4241,16.4799,16.4117,16.4675,146700.0
2012-06-20 15:30:00,26.58,26.64,26.53,26.56,114150.0,16.4675,16.5047,16.4365,16.4551,114150.0
2012-06-20 15:40:00,26.56,26.65,26.53,26.61,173850.0,16.4551,16.5109,16.4365,16.4861,173850.0
2012-06-20 15:50:00,26.6,26.66,26.56,26.66,234750.0,16.4799,16.517,16.4551,16.517,234750.0
2012-06-21 09:30:00,26.73,26.87,26.56,26.57,101100.0,16.5604,16.6472,16.4551,16.4613,101100.0
2012-06-21 09:40:00,26.59,26.6,26.42,26.43,68100.0,16.4737,16.4799,16.3684,16.3746,68100.0
2012-06-21 09:50:00,26.44,26.59,26.44,26.5,62850.0,16.3807,16.4737,16.3807,16.4179,62850.0
2012-06-21 10:00:00,26.5,26.5,26.27,26.32,119850.0,16.4179,16.4179,16.2754,16.3064,119850.0
2012-06-21 10:10:00,26.31,26.37,26.28,26.3,96000.0,16.3002,16.3374,16.2816,16.294,96000.0
2012-06-21 10:20:00,26.3,26.34,26.26,26.32,68850.0,16.294,16.3188,16.2692,16.3064,68850.0
2012-06-21 10:30:00,26.31,26.35,26.27,26.31,68400.0,16.3002,16.325,16.2754,16.3002,68400.0
2012-06-21 10:40:00,26.32,26.41,26.31,26.36,65400.0,16.3064,16.3622,16.3002,16.3312,65400.0
2012-06-21 10:50:00,26.37,26.43,26.34,26.38,29250.0,16.3374,16.3746,16.3188,16.3436,29250.0
2012-06-21 11:00:00,26.38,26.38,26.17,26.18,84000.0,16.3436,16.3436,16.2135,16.2197,84000.0
2012-06-21 11:10:00,26.19,26.23,26.17,26.19,54150.0,16.2259,16.2506,16.2135,16.2259,54150.0
2012-06-21 11:20:00,26.17,26.19,26.13,26.15,54000.0,16.2135,16.2259,16.1887,16.2011,54000.0
2012-06-21 11:30:00,26.15,26.15,26.1,26.15,33300.0,16.2011,16.2011,16.1701,16.2011,33300.0
2012-06-21 11:40:00,26.14,26.15,26.09,26.13,75900.0,16.1949,16.2011,16.1639,16.1887,75900.0
2012-06-21 11:50:00,26.13,26.2,26.11,26.19,32850.0,16.1887,16.2321,16.1763,16.2259,32850.0
2012-06-21 12:00:00,26.2,26.21,26.04,26.06,87300.0,16.2321,16.2383,16.1329,16.1453,87300.0
2012-06-21 12:10:00,26.06,26.07,25.95,25.97,160800.0,16.1453,16.1515,16.0772,16.0896,160800.0
2012-06-21 12:20:00,25.96,25.97,25.82,25.82,142050.0,16.0834,16.0896,15.9966,15.9966,142050.0
2012-06-21 12:30:00,25.82,25.91,25.81,25.9,78300.0,15.9966,16.0524,15.9904,16.0462,78300.0
2012-06-21 12:40:00,25.9,25.95,25.89,25.94,61650.0,16.0462,16.0772,16.04,16.071,61650.0
2012-06-21 12:50:00,25.93,25.96,25.93,25.93,40200.0,16.0648,16.0834,16.0648,16.0648,40200.0
2012-06-21 13:00:00,25.93,25.94,25.89,25.92,62250.0,16.0648,16.071,16.04,16.0586,62250.0
2012-06-21 13:10:00,25.92,25.93,25.82,25.82,47550.0,16.0586,16.0648,15.9966,15.9966,47550.0
2012-06-21 13:20:00,25.82,25.86,25.79,25.79,55050.0,15.9966,16.0214,15.978,15.978,55050.0
2012-06-21 13:30:00,25.79,25.83,25.75,25.75,67050.0,15.978,16.0028,15.9533,15.9533,67050.0
2012-06-21 13:40:00,25.75,25.76,25.71,25.73,56400.0,15.9533,15.9595,15.9285,15.9409,56400.0
2012-06-21 13:50:00,25.74,25.8,25.73,25.77,45150.0,15.9471,15.9842,15.9409,15.9657,45150.0
2012-06-21 14:00:00,25.77,25.78,25.71,25.73,58350.0,15.9657,15.9719,15.9285,15.9409,58350.0
2012-06-21 14:10:00,25.73,25.73,25.7,25.7,50700.0,15.9409,15.9409,15.9223,15.9223,50700.0
2012-06-21 14:20:00,25.69,25.69,25.62,25.64,116250.0,15.9161,15.9161,15.8727,15.8851,116250.0
2012-06-21 14:30:00,25.65,25.69,25.65,25.68,39150.0,15.8913,15.9161,15.8913,15.9099,39150.0
2012-06-21 14:40:00,25.69,25.77,25.68,25.77,78900.0,15.9161,15.9657,15.9099,15.9657,78900.0
2012-06-21 14:50:00,25.77,25.77,25.73,25.74,57000.0,15.9657,15.9657,15.9409,15.9471,57000.0
2012-06-21 15:00:00,25.74,25.75,25.71,25.72,60150.0,15.9471,15.9533,15.9285,15.9347,60150.0
2012-06-21 15:10:00,25.73,25.73,25.66,25.67,119550.0,15.9409,15.9409,15.8975,15.9037,119550.0
2012-06-21 15:20:00,25.68,25.71,25.63,25.69,118800.0,15.9099,15.9285,15.8789,15.9161,118800.0
2012-06-21 15:30:00,25.69,25.73,25.63,25.69,182250.0,15.9161,15.9409,15.8789,15.9161,182250.0
2012-06-21 15:40:00,25.68,25.69,25.55,25.58,243900.0,15.9099,15.9161,15.8294,15.8479,243900.0
2012-06-21 15:50:00,25.57,25.63,25.54,25.59,456150.0,15.8417,15.8789,15.8232,15.8541,456150.0
2012-06-22 09:30:00,25.76,25.82,25.5,25.5,159150.0,15.9595,15.9966,15.7984,15.7984,159150.0
2012-06-22 09:40:00,25.5,25.53,25.33,25.43,252900.0,15.7984,15.817,15.6931,15.755,252900.0
2012-06-22 09:50:00,25.42,25.54,25.42,25.54,50700.0,15.7488,15.8232,15.7488,15.8232,50700.0
2012-06-22 10:00:00,25.55,25.68,25.55,25.59,86850.0,15.8294,15.9099,15.8294,15.8541,86850.0
2012-06-22 10:10:00,25.61,25.64,25.55,25.55,52950.0,15.8665,15.8851,15.8294,15.8294,52950.0
2012-06-22 10:20:00,25.55,25.61,25.51,25.52,72300.0,15.8294,15.8665,15.8046,15.8108,72300.0
2012-06-22 10:30:00,25.53,25.53,25.41,25.41,70350.0,15.817,15.817,15.7426,15.7426,70350.0
2012-06-22 10:40:00,25.41,25.47,25.39,25.41,45750.0,15.7426,15.7798,15.7302,15.7426,45750.0
2012-06-22 10:50:00,25.41,25.52,25.41,25.46,70650.0,15.7426,15.8108,15.7426,15.7736,70650.0
2012-06-22 11:00:00,25.47,25.55,25.44,25.5,69450.0,15.7798,15.8294,15.7612,15.7984,69450.0
2012-06-22 11:10:00,25.51,25.55,25.51,25.54,31500.0,15.8046,15.8294,15.8046,15.8232,31500.0
2012-06-22 11:20:00,25.54,25.57,25.53,25.54,65550.0,15.8232,15.8417,15.817,15.8232,65550.0
2012-06-22 11:30:00,25.55,25.58,25.54,25.55,39150.0,15.8294,15.8479,15.8232,15.8294,39150.0
2012-06-22 11:40:00,25.57,25.61,25.55,25.57,50100.0,15.8417,15.8665,15.8294,15.8417,50100.0
2012-06-22 11:50:00,25.58,25.6,25.56,25.58,29700.0,15.8479,15.8603,15.8356,15.8479,29700.0
2012-06-22 12:00:00,25.59,25.59,25.53,25.55,28950.0,15.8541,15.8541,15.817,15.8294,28950.0
2012-06-22 12:10:00,25.55,25.57,25.53,25.56,26550.0,15.8294,15.8417,15.817,15.8356,26550.0
2012-06-22 12:20:00,25.57,25.57,25.47,25.56,43500.0,15.8417,15.8417,15.7798,15.8356,43500.0
2012-06-22 12:30:00,25.56,25.57,25.54,25.55,40350.0,15.8356,15.8417,15.8232,15.8294,40350.0
2012-06-22 12:40:00,25.55,25.6,25.55,25.57,41550.0,15.8294,15.8603,15.8294,15.8417,41550.0
2012-06-22 12:50:00,25.57,25.59,25.56,25.58,35100.0,15.8417,15.8541,15.8356,15.8479,35100.0
2012-06-22 13:00:00,25.58,25.59,25.53,25.56,33750.0,15.8479,15.8541,15.817,15.8356,33750.0
2012-06-22 13:10:00,25.56,25.57,25.54,25.57,34200.0,15.8356,15.8417,15.8232,15.8417,34200.0
2012-06-22 13:20:00,25.57,25.59,25.52,25.55,42600.0,15.8417,15.8541,15.8108,15.8294,42600.0
2012-06-22 13:30:00,25.54,25.57,25.52,25.55,28950.0,15.8232,15.8417,15.8108,15.8294,28950.0
2012-06-22 13:40:00,25.56,25.57,25.53,25.53,26550.0,15.8356,15.8417,15.817,15.817,26550.0
2012-06-22 13:50:00,25.53,25.53,25.49,25.51,34050.0,15.817,15.817,15.7922,15.8046,34050.0
2012-06-22 14:00:00,25.52,25.59,25.51,25.57,54750.0,15.8108,15.8541,15.8046,15.8417,54750.0
2012-06-22 14:10:00,25.57,25.58,25.55,25.56,43950.0,15.8417,15.8479,15.8294,15.8356,43950.0
2012-06-22 14:20:00,25.56,25.59,25.54,25.58,41550.0,15.8356,15.8541,15.8232,15.8479,41550.0
2012-06-22 14:30:00,25.58,25.59,25.56,25.58,29400.0,15.8479,15.8541,15.8356,15.8479,29400.0
2012-06-22 14:40:00,25.58,25.66,25.57,25.66,62400.0,15.8479,15.8975,15.8417,15.8975,62400.0
2012-06-22 14:50:00,25.66,25.73,25.65,25.72,73050.0,15.8975,15.9409,15.8913,15.9347,73050.0
2012-06-22 15:00:00,25.72,25.75,25.71,25.71,92550.0,15.9347,15.9533,15.9285,15.9285,92550.0
2012-06-22 15:10:00,25.71,25.73,25.64,25.67,93300.0,15.9285,15.9409,15.8851,15.9037,93300.0
2012-06-22 15:20:00,25.67,25.68,25.63,25.68,71850.0,15.9037,15.9099,15.8789,15.9099,71850.0
2012-06-22 15:30:00,25.68,25.73,25.68,25.72,183300.0,15.9099,15.9409,15.9099,15.9347,183300.0
2012-06-22 15:40:00,25.71,25.76,25.7,25.76,170250.0,15.9285,15.9595,15.9223,15.9595,170250.0
2012-06-22 15:50:00,25.75,25.76,25.6,25.63,1551000.0,15.9533,15.9595,15.8603,15.8789,1551000.0
2012-06-25 09:30:00,25.31,25.4,25.07,25.08,117300.0,15.6807,15.7364,15.532,15.5382,117300.0
2012-06-25 09:40:00,25.07,25.11,24.97,25.01,227250.0,15.532,15.5568,15.47,15.4948,227250.0
2012-06-25 09:50:00,25.01,25.02,24.96,24.99,80100.0,15.4948,15.501,15.4638,15.4824,80100.0
2012-06-25 10:00:00,24.99,25.08,24.95,24.96,80550.0,15.4824,15.5382,15.4576,15.4638,80550.0
2012-06-25 10:10:00,24.95,25.0,24.86,24.89,62400.0,15.4576,15.4886,15.4019,15.4205,62400.0
2012-06-25 10:20:00,24.89,24.89,24.83,24.85,54900.0,15.4205,15.4205,15.3833,15.3957,54900.0
2012-06-25 10:30:00,24.85,24.94,24.85,24.93,52500.0,15.3957,15.4514,15.3957,15.4452,52500.0
2012-06-25 10:40:00,24.92,25.05,24.9,25.04,95850.0,15.439,15.5196,15.4267,15.5134,95850.0
2012-06-25 10:50:00,25.03,25.09,25.02,25.03,47700.0,15.5072,15.5444,15.501,15.5072,47700.0
2012-06-25 11:00:00,25.03,25.03,24.97,24.99,33450.0,15.5072,15.5072,15.47,15.4824,33450.0
2012-06-25 11:10:00,24.99,25.0,24.93,24.93,51450.0,15.4824,15.4886,15.4452,15.4452,51450.0
2012-06-25 11:20:00,24.94,24.97,24.91,24.91,54750.0,15.4514,15.47,15.4328,15.4328,54750.0
2012-06-25 11:30:00,24.91,24.92,24.79,24.8,109350.0,15.4328,15.439,15.3585,15.3647,109350.0
2012-06-25 11:40:00,24.8,24.81,24.76,24.79,42300.0,15.3647,15.3709,15.3399,15.3585,42300.0
2012-06-25 11:50:00,24.78,24.83,24.77,24.77,24750.0,15.3523,15.3833,15.3461,15.3461,24750.0
2012-06-25 12:00:00,24.77,24.83,24.76,24.83,38550.0,15.3461,15.3833,15.3399,15.3833,38550.0
2012-06-25 12:10:00,24.83,24.92,24.82,24.92,25050.0,15.3833,15.439,15.3771,15.439,25050.0
2012-06-25 12:20:00,24.94,24.94,24.89,24.9,15900.0,15.4514,15.4514,15.4205,15.4267,15900.0
2012-06-25 12:30:00,24.89,24.92,24.89,24.91,18600.0,15.4205,15.439,15.4205,15.4328,18600.0
2012-06-25 12:40:00,24.91,24.95,24.91,24.92,15900.0,15.4328,15.4576,15.4328,15.439,15900.0
2012-06-25 12:50:00,24.91,24.93,24.91,24.92,14850.0,15.4328,15.4452,15.4328,15.439,14850.0
2012-06-25 13:00:00,24.91,24.93,24.89,24.93,32100.0,15.4328,15.4452,15.4205,15.4452,32100.0
2012-06-25 13:10:00,24.93,24.95,24.93,24.95,22800.0,15.4452,15.4576,15.4452,15.4576,22800.0
2012-06-25 13:20:00,24.95,25.01,24.95,24.99,33300.0,15.4576,15.4948,15.4576,15.4824,33300.0
2012-06-25 13:30:00,24.99,25.05,24.98,25.04,42300.0,15.4824,15.5196,15.4762,15.5134,42300.0
2012-06-25 13:40:00,25.04,25.04,24.99,25.0,54150.0,15.5134,15.5134,15.4824,15.4886,54150.0
2012-06-25 13:50:00,24.99,25.03,24.99,25.03,21000.0,15.4824,15.5072,15.4824,15.5072,21000.0
2012-06-25 14:00:00,25.03,25.06,25.0,25.01,34350.0,15.5072,15.5258,15.4886,15.4948,34350.0
2012-06-25 14:10:00,25.01,25.06,25.01,25.05,47400.0,15.4948,15.5258,15.4948,15.5196,47400.0
2012-06-25 14:20:00,25.05,25.06,25.03,25.03,33750.0,15.5196,15.5258,15.5072,15.5072,33750.0
2012-06-25 14:30:00,25.03,25.03,24.96,24.98,42600.0,15.5072,15.5072,15.4638,15.4762,42600.0
2012-06-25 14:40:00,24.98,25.01,24.96,25.01,105300.0,15.4762,15.4948,15.4638,15.4948,105300.0
2012-06-25 14:50:00,25.01,25.04,25.01,25.02,90900.0,15.4948,15.5134,15.4948,15.501,90900.0
2012-06-25 15:00:00,25.02,25.09,25.01,25.07,162750.0,15.501,15.5444,15.4948,15.532,162750.0
2012-06-25 15:10:00,25.07,25.09,24.99,25.07,125250.0,15.532,15.5444,15.4824,15.532,125250.0
2012-06-25 15:20:00,25.07,25.1,25.03,25.08,78300.0,15.532,15.5506,15.5072,15.5382,78300.0
2012-06-25 15:30:00,25.07,25.07,24.99,25.05,134700.0,15.532,15.532,15.4824,15.5196,134700.0
2012-06-25 15:40:00,25.05,25.07,25.0,25.03,117000.0,15.5196,15.532,15.4886,15.5072,117000.0
2012-06-25 15:50:00,25.02,25.05,24.97,24.99,270750.0,15.501,15.5196,15.47,15.4824,270750.0
2012-06-26 09:30:00,24.99,25.04,24.82,24.94,87300.0,15.4824,15.5134,15.3771,15.4514,87300.0
2012-06-26 09:40:00,24.93,25.02,24.92,24.94,97500.0,15.4452,15.501,15.439,15.4514,97500.0
2012-06-26 09:50:00,24.94,24.95,24.8,24.81,83700.0,15.4514,15.4576,15.3647,15.3709,83700.0
2012-06-26 10:00:00,24.82,24.95,24.79,24.9,69000.0,15.3771,15.4576,15.3585,15.4267,69000.0
2012-06-26 10:10:00,24.9,24.9,24.78,24.78,33900.0,15.4267,15.4267,15.3523,15.3523,33900.0
2012-06-26 10:20:00,24.78,24.87,24.77,24.81,27300.0,15.3523,15.4081,15.3461,15.3709,27300.0
2012-06-26 10:30:00,24.81,24.83,24.77,24.81,42600.0,15.3709,15.3833,15.3461,15.3709,42600.0
2012-06-26 10:40:00,24.81,24.83,24.76,24.78,50100.0,15.3709,15.3833,15.3399,15.3523,50100.0
2012-06-26 10:50:00,24.77,24.8,24.7,24.76,68850.0,15.3461,15.3647,15.3027,15.3399,68850.0
2012-06-26 11:00:00,24.76,24.87,24.69,24.72,102000.0,15.3399,15.4081,15.2965,15.3151,102000.0
2012-06-26 11:10:00,24.71,24.75,24.67,24.75,39300.0,15.3089,15.3337,15.2842,15.3337,39300.0
2012-06-26 11:20:00,24.75,24.83,24.74,24.79,30900.0,15.3337,15.3833,15.3275,15.3585,30900.0
2012-06-26 11:30:00,24.8,24.9,24.8,24.85,58800.0,15.3647,15.4267,15.3647,15.3957,58800.0
2012-06-26 11:40:00,24.85,24.93,24.84,24.86,76350.0,15.3957,15.4452,15.3895,15.4019,76350.0
2012-06-26 11:50:00,24.86,24.96,24.85,24.91,26100.0,15.4019,15.4638,15.3957,15.4328,26100.0
2012-06-26 12:00:00,24.92,24.97,24.91,24.93,21600.0,15.439,15.47,15.4328,15.4452,21600.0
2012-06-26 12:10:00,24.94,24.99,24.94,24.96,27900.0,15.4514,15.4824,15.4514,15.4638,27900.0
2012-06-26 12:20:00,24.96,24.99,24.95,24.97,20100.0,15.4638,15.4824,15.4576,15.47,20100.0
2012-06-26 12:30:00,24.97,25.02,24.97,25.01,59100.0,15.47,15.501,15.47,15.4948,59100.0
2012-06-26 12:40:00,25.02,25.07,25.01,25.03,35850.0,15.501,15.532,15.4948,15.5072,35850.0
2012-06-26 12:50:00,25.03,25.04,25.0,25.01,15750.0,15.5072,15.5134,15.4886,15.4948,15750.0
2012-06-26 13:00:00,25.01,25.02,25.0,25.01,16800.0,15.4948,15.501,15.4886,15.4948,16800.0
2012-06-26 13:10:00,25.02,25.04,25.01,25.02,18150.0,15.501,15.5134,15.4948,15.501,18150.0
2012-06-26 13:20:00,25.03,25.03,24.99,25.01,32700.0,15.5072,15.5072,15.4824,15.4948,32700.0
2012-06-26 13:30:00,25.0,25.02,24.96,25.01,24000.0,15.4886,15.501,15.4638,15.4948,24000.0
2012-06-26 13:40:00,25.02,25.02,24.98,25.01,22500.0,15.501,15.501,15.4762,15.4948,22500.0
2012-06-26 13:50:00,25.01,25.03,24.99,25.01,19350.0,15.4948,15.5072,15.4824,15.4948,19350.0
2012-06-26 14:00:00,25.01,25.07,25.01,25.07,33900.0,15.4948,15.532,15.4948,15.532,33900.0
2012-06-26 14:10:00,25.06,25.13,25.05,25.11,43050.0,15.5258,15.5691,15.5196,15.5568,43050.0
2012-06-26 14:20:00,25.11,25.17,25.11,25.16,51900.0,15.5568,15.5939,15.5568,15.5877,51900.0
2012-06-26 14:30:00,25.17,25.17,25.11,25.13,48150.0,15.5939,15.5939,15.5568,15.5691,48150.0
2012-06-26 14:40:00,25.13,25.16,25.13,25.15,39900.0,15.5691,15.5877,15.5691,15.5815,39900.0
2012-06-26 14:50:00,25.15,25.15,25.07,25.11,85950.0,15.5815,15.5815,15.532,15.5568,85950.0
2012-06-26 15:00:00,25.12,25.17,25.11,25.15,47850.0,15.563,15.5939,15.5568,15.5815,47850.0
2012-06-26 15:10:00,25.16,25.17,25.13,25.17,41850.0,15.5877,15.5939,15.5691,15.5939,41850.0
2012-06-26 15:20:00,25.16,25.19,25.11,25.15,61050.0,15.5877,15.6063,15.5568,15.5815,61050.0
2012-06-26 15:30:00,25.15,25.21,25.14,25.18,72150.0,15.5815,15.6187,15.5753,15.6001,72150.0
2012-06-26 15:40:00,25.17,25.19,25.14,25.15,106050.0,15.5939,15.6063,15.5753,15.5815,106050.0
2012-06-26 15:50:00,25.15,25.16,25.09,25.09,176250.0,15.5815,15.5877,15.5444,15.5444,176250.0
2012-06-27 09:30:00,25.23,25.29,25.19,25.26,39600.0,15.6311,15.6683,15.6063,15.6497,39600.0
2012-06-27 09:40:00,25.27,25.28,25.17,25.19,41100.0,15.6559,15.6621,15.5939,15.6063,41100.0
2012-06-27 09:50:00,25.19,25.25,25.15,25.23,29250.0,15.6063,15.6435,15.5815,15.6311,29250.0
2012-06-27 10:00:00,25.25,25.41,25.22,25.37,64050.0,15.6435,15.7426,15.6249,15.7178,64050.0
2012-06-27 10:10:00,25.37,25.46,25.35,25.44,87150.0,15.7178,15.7736,15.7054,15.7612,87150.0
2012-06-27 10:20:00,25.44,25.47,25.39,25.43,38100.0,15.7612,15.7798,15.7302,15.755,38100.0
2012-06-27 10:30:00,25.45,25.49,25.4,25.41,44250.0,15.7674,15.7922,15.7364,15.7426,44250.0
2012-06-27 10:40:00,25.41,25.41,25.34,25.37,45600.0,15.7426,15.7426,15.6993,15.7178,45600.0
2012-06-27 10:50:00,25.36,25.39,25.31,25.35,38550.0,15.7116,15.7302,15.6807,15.7054,38550.0
2012-06-27 11:00:00,25.37,25.38,25.33,25.33,74250.0,15.7178,15.724,15.6931,15.6931,74250.0
2012-06-27 11:10:00,25.33,25.33,25.25,25.27,43650.0,15.6931,15.6931,15.6435,15.6559,43650.0
2012-06-27 11:20:00,25.27,25.27,25.2,25.24,31350.0,15.6559,15.6559,15.6125,15.6373,31350.0
2012-06-27 11:30:00,25.25,25.29,25.24,25.29,28200.0,15.6435,15.6683,15.6373,15.6683,28200.0
2012-06-27 11:40:00,25.29,25.35,25.28,25.33,31500.0,15.6683,15.7054,15.6621,15.6931,31500.0
2012-06-27 11:50:00,25.33,25.33,25.28,25.31,23850.0,15.6931,15.6931,15.6621,15.6807,23850.0
2012-06-27 12:00:00,25.3,25.36,25.28,25.35,39900.0,15.6745,15.7116,15.6621,15.7054,39900.0
2012-06-27 12:10:00,25.35,25.35,25.27,25.27,50850.0,15.7054,15.7054,15.6559,15.6559,50850.0
2012-06-27 12:20:00,25.28,25.31,25.26,25.31,19800.0,15.6621,15.6807,15.6497,15.6807,19800.0
2012-06-27 12:30:00,25.3,25.3,25.25,25.25,38100.0,15.6745,15.6745,15.6435,15.6435,38100.0
2012-06-27 12:40:00,25.25,25.32,25.25,25.31,24300.0,15.6435,15.6869,15.6435,15.6807,24300.0
2012-06-27 12:50:00,25.29,25.32,25.28,25.29,36900.0,15.6683,15.6869,15.6621,15.6683,36900.0
2012-06-27 13:00:00,25.28,25.35,25.27,25.35,24000.0,15.6621,15.7054,15.6559,15.7054,24000.0
2012-06-27 13:10:00,25.33,25.35,25.31,25.32,18600.0,15.6931,15.7054,15.6807,15.6869,18600.0
2012-06-27 13:20:00,25.32,25.33,25.27,25.27,33450.0,15.6869,15.6931,15.6559,15.6559,33450.0
2012-06-27 13:30:00,25.26,25.26,25.19,25.19,72450.0,15.6497,15.6497,15.6063,15.6063,72450.0
2012-06-27 13:40:00,25.21,25.25,25.21,25.23,24450.0,15.6187,15.6435,15.6187,15.6311,24450.0
2012-06-27 13:50:00,25.23,25.23,25.17,25.19,36600.0,15.6311,15.6311,15.5939,15.6063,36600.0
2012-06-27 14:00:00,25.19,25.2,25.13,25.15,39750.0,15.6063,15.6125,15.5691,15.5815,39750.0
2012-06-27 14:10:00,25.15,25.15,25.11,25.12,52350.0,15.5815,15.5815,15.5568,15.563,52350.0
2012-06-27 14:20:00,25.12,25.16,25.11,25.13,23400.0,15.563,15.5877,15.5568,15.5691,23400.0
2012-06-27 14:30:00,25.13,25.17,25.07,25.15,141150.0,15.5691,15.5939,15.532,15.5815,141150.0
2012-06-27 14:40:00,25.15,25.15,25.1,25.11,79500.0,15.5815,15.5815,15.5506,15.5568,79500.0
2012-06-27 14:50:00,25.11,25.12,25.07,25.09,58950.0,15.5568,15.563,15.532,15.5444,58950.0
2012-06-27 15:00:00,25.1,25.11,25.07,25.1,67350.0,15.5506,15.5568,15.532,15.5506,67350.0
2012-06-27 15:10:00,25.1,25.15,25.09,25.13,63900.0,15.5506,15.5815,15.5444,15.5691,63900.0
2012-06-27 15:20:00,25.13,25.19,25.13,25.18,88500.0,15.5691,15.6063,15.5691,15.6001,88500.0
2012-06-27 15:30:00,25.18,25.19,25.13,25.17,112200.0,15.6001,15.6063,15.5691,15.5939,112200.0
2012-06-27 15:40:00,25.18,25.21,25.13,25.13,135300.0,15.6001,15.6187,15.5691,15.5691,135300.0
2012-06-27 15:50:00,25.13,25.13,25.07,25.11,296250.0,15.5691,15.5691,15.532,15.5568,296250.0
2012-06-28 09:30:00,24.93,25.08,24.87,25.07,204600.0,15.4452,15.5382,15.4081,15.532,204600.0
2012-06-28 09:40:00,25.07,25.23,25.02,25.21,70200.0,15.532,15.6311,15.501,15.6187,70200.0
2012-06-28 09:50:00,25.21,25.27,25.07,25.15,246150.0,15.6187,15.6559,15.532,15.5815,246150.0
2012-06-28 10:00:00,25.14,25.23,24.9,25.03,123900.0,15.5753,15.6311,15.4267,15.5072,123900.0
2012-06-28 10:10:00,25.03,25.15,25.01,25.12,70050.0,15.5072,15.5815,15.4948,15.563,70050.0
2012-06-28 10:20:00,25.13,25.16,25.0,25.02,48750.0,15.5691,15.5877,15.4886,15.501,48750.0
2012-06-28 10:30:00,25.01,25.01,24.81,24.85,125850.0,15.4948,15.4948,15.3709,15.3957,125850.0
2012-06-28 10:40:00,24.85,24.87,24.79,24.82,85950.0,15.3957,15.4081,15.3585,15.3771,85950.0
2012-06-28 10:50:00,24.83,24.86,24.79,24.84,31350.0,15.3833,15.4019,15.3585,15.3895,31350.0
2012-06-28 11:00:00,24.83,24.89,24.79,24.87,40050.0,15.3833,15.4205,15.3585,15.4081,40050.0
2012-06-28 11:10:00,24.87,24.93,24.83,24.91,95250.0,15.4081,15.4452,15.3833,15.4328,95250.0
2012-06-28 11:20:00,24.91,24.99,24.9,24.99,46650.0,15.4328,15.4824,15.4267,15.4824,46650.0
2012-06-28 11:30:00,24.99,25.03,24.97,24.97,109800.0,15.4824,15.5072,15.47,15.47,109800.0
2012-06-28 11:40:00,24.98,24.99,24.93,24.95,26250.0,15.4762,15.4824,15.4452,15.4576,26250.0
2012-06-28 11:50:00,24.95,24.97,24.93,24.95,25650.0,15.4576,15.47,15.4452,15.4576,25650.0
2012-06-28 12:00:00,24.96,24.99,24.93,24.95,24600.0,15.4638,15.4824,15.4452,15.4576,24600.0
2012-06-28 12:10:00,24.95,24.97,24.85,24.85,30150.0,15.4576,15.47,15.3957,15.3957,30150.0
2012-06-28 12:20:00,24.85,24.86,24.79,24.84,57750.0,15.3957,15.4019,15.3585,15.3895,57750.0
2012-06-28 12:30:00,24.84,24.85,24.77,24.77,59550.0,15.3895,15.3957,15.3461,15.3461,59550.0
2012-06-28 12:40:00,24.78,24.83,24.78,24.82,18000.0,15.3523,15.3833,15.3523,15.3771,18000.0
2012-06-28 12:50:00,24.82,24.89,24.82,24.87,17250.0,15.3771,15.4205,15.3771,15.4081,17250.0
2012-06-28 13:00:00,24.87,24.87,24.82,24.86,32250.0,15.4081,15.4081,15.3771,15.4019,32250.0
2012-06-28 13:10:00,24.87,24.88,24.84,24.85,24300.0,15.4081,15.4143,15.3895,15.3957,24300.0
2012-06-28 13:20:00,24.85,24.9,24.84,24.86,32250.0,15.3957,15.4267,15.3895,15.4019,32250.0
2012-06-28 13:30:00,24.87,24.87,24.84,24.84,33450.0,15.4081,15.4081,15.3895,15.3895,33450.0
2012-06-28 13:40:00,24.84,24.86,24.81,24.82,39300.0,15.3895,15.4019,15.3709,15.3771,39300.0
2012-06-28 13:50:00,24.81,24.87,24.81,24.85,50850.0,15.3709,15.4081,15.3709,15.3957,50850.0
2012-06-28 14:00:00,24.85,24.85,24.8,24.8,39000.0,15.3957,15.3957,15.3647,15.3647,39000.0
2012-06-28 14:10:00,24.79,24.82,24.77,24.79,42150.0,15.3585,15.3771,15.3461,15.3585,42150.0
2012-06-28 14:20:00,24.79,24.79,24.75,24.77,37650.0,15.3585,15.3585,15.3337,15.3461,37650.0
2012-06-28 14:30:00,24.77,24.79,24.73,24.73,40200.0,15.3461,15.3585,15.3213,15.3213,40200.0
2012-06-28 14:40:00,24.73,24.79,24.73,24.77,27150.0,15.3213,15.3585,15.3213,15.3461,27150.0
2012-06-28 14:50:00,24.76,24.81,24.76,24.81,33450.0,15.3399,15.3709,15.3399,15.3709,33450.0
2012-06-28 15:00:00,24.82,24.88,24.8,24.85,51300.0,15.3771,15.4143,15.3647,15.3957,51300.0
2012-06-28 15:10:00,24.85,24.85,24.81,24.83,37800.0,15.3957,15.3957,15.3709,15.3833,37800.0
2012-06-28 15:20:00,24.83,24.88,24.82,24.88,67800.0,15.3833,15.4143,15.3771,15.4143,67800.0
2012-06-28 15:30:00,24.87,25.11,24.87,25.07,194400.0,15.4081,15.5568,15.4081,15.532,194400.0
2012-06-28 15:40:00,25.07,25.12,24.99,25.1,254400.0,15.532,15.563,15.4824,15.5506,254400.0
2012-06-28 15:50:00,25.11,25.13,25.05,25.09,317100.0,15.5568,15.5691,15.5196,15.5444,317100.0
2012-06-29 09:30:00,25.7,25.93,25.46,25.47,253800.0,15.9223,16.0648,15.7736,15.7798,253800.0
2012-06-29 09:40:00,25.48,25.63,25.47,25.59,122250.0,15.786,15.8789,15.7798,15.8541,122250.0
2012-06-29 09:50:00,25.59,25.67,25.58,25.65,99900.0,15.8541,15.9037,15.8479,15.8913,99900.0
2012-06-29 10:00:00,25.66,25.75,25.63,25.74,110550.0,15.8975,15.9533,15.8789,15.9471,110550.0
2012-06-29 10:10:00,25.73,25.85,25.73,25.84,95100.0,15.9409,16.0152,15.9409,16.009,95100.0
2012-06-29 10:20:00,25.83,25.86,25.79,25.85,87450.0,16.0028,16.0214,15.978,16.0152,87450.0
2012-06-29 10:30:00,25.84,25.9,25.83,25.88,57300.0,16.009,16.0462,16.0028,16.0338,57300.0
2012-06-29 10:40:00,25.88,25.95,25.87,25.91,67050.0,16.0338,16.0772,16.0276,16.0524,67050.0
2012-06-29 10:50:00,25.9,25.93,25.88,25.93,52200.0,16.0462,16.0648,16.0338,16.0648,52200.0
2012-06-29 11:00:00,25.93,25.95,25.89,25.91,53550.0,16.0648,16.0772,16.04,16.0524,53550.0
2012-06-29 11:10:00,25.9,25.98,25.89,25.96,63600.0,16.0462,16.0958,16.04,16.0834,63600.0
2012-06-29 11:20:00,25.97,26.02,25.95,26.01,65550.0,16.0896,16.1205,16.0772,16.1143,65550.0
2012-06-29 11:30:00,26.02,26.07,25.99,26.05,124650.0,16.1205,16.1515,16.102,16.1391,124650.0
2012-06-29 11:40:00,26.04,26.05,25.99,26.03,61050.0,16.1329,16.1391,16.102,16.1267,61050.0
2012-06-29 11:50:00,26.03,26.05,26.01,26.03,22650.0,16.1267,16.1391,16.1143,16.1267,22650.0
2012-06-29 12:00:00,26.04,26.09,26.03,26.07,34650.0,16.1329,16.1639,16.1267,16.1515,34650.0
2012-06-29 12:10:00,26.07,26.09,25.99,26.02,33900.0,16.1515,16.1639,16.102,16.1205,33900.0
2012-06-29 12:20:00,26.02,26.07,25.99,26.05,29400.0,16.1205,16.1515,16.102,16.1391,29400.0
2012-06-29 12:30:00,26.06,26.06,26.02,26.02,40950.0,16.1453,16.1453,16.1205,16.1205,40950.0
2012-06-29 12:40:00,26.03,26.03,25.99,25.99,34800.0,16.1267,16.1267,16.102,16.102,34800.0
2012-06-29 12:50:00,25.99,26.05,25.97,26.05,53700.0,16.102,16.1391,16.0896,16.1391,53700.0
2012-06-29 13:00:00,26.05,26.09,26.03,26.08,35700.0,16.1391,16.1639,16.1267,16.1577,35700.0
2012-06-29 13:10:00,26.08,26.09,26.03,26.07,63450.0,16.1577,16.1639,16.1267,16.1515,63450.0
2012-06-29 13:20:00,26.05,26.08,26.03,26.07,31350.0,16.1391,16.1577,16.1267,16.1515,31350.0
2012-06-29 13:30:00,26.07,26.09,26.07,26.09,40350.0,16.1515,16.1639,16.1515,16.1639,40350.0
2012-06-29 13:40:00,26.09,26.09,26.07,26.07,51000.0,16.1639,16.1639,16.1515,16.1515,51000.0
2012-06-29 13:50:00,26.08,26.09,26.07,26.08,27600.0,16.1577,16.1639,16.1515,16.1577,27600.0
2012-06-29 14:00:00,26.07,26.09,25.99,26.0,42150.0,16.1515,16.1639,16.102,16.1082,42150.0
2012-06-29 14:10:00,25.99,26.07,25.99,26.05,34650.0,16.102,16.1515,16.102,16.1391,34650.0
2012-06-29 14:20:00,26.05,26.09,26.05,26.07,74100.0,16.1391,16.1639,16.1391,16.1515,74100.0
2012-06-29 14:30:00,26.06,26.07,26.02,26.03,40800.0,16.1453,16.1515,16.1205,16.1267,40800.0
2012-06-29 14:40:00,26.03,26.05,25.99,26.01,69000.0,16.1267,16.1391,16.102,16.1143,69000.0
2012-06-29 14:50:00,26.0,26.01,25.93,25.97,119100.0,16.1082,16.1143,16.0648,16.0896,119100.0
2012-06-29 15:00:00,25.98,25.98,25.93,25.97,56700.0,16.0958,16.0958,16.0648,16.0896,56700.0
2012-06-29 15:10:00,25.97,25.99,25.95,25.99,74850.0,16.0896,16.102,16.0772,16.102,74850.0
2012-06-29 15:20:00,25.99,25.99,25.91,25.95,88500.0,16.102,16.102,16.0524,16.0772,88500.0
2012-06-29 15:30:00,25.96,25.99,25.91,25.96,151200.0,16.0834,16.102,16.0524,16.0834,151200.0
2012-06-29 15:40:00,25.96,26.09,25.96,26.08,172800.0,16.0834,16.1639,16.0834,16.1577,172800.0
2012-06-29 15:50:00,26.08,26.12,26.07,26.12,444900.0,16.1577,16.1825,16.1515,16.1825,444900.0
2012-07-02 09:30:00,26.19,26.27,25.92,26.05,118800.0,16.2259,16.2754,16.0586,16.1391,118800.0
2012-07-02 09:40:00,26.05,26.07,25.91,25.98,95850.0,16.1391,16.1515,16.0524,16.0958,95850.0
2012-07-02 09:50:00,25.99,25.99,25.82,25.84,85050.0,16.102,16.102,15.9966,16.009,85050.0
2012-07-02 10:00:00,25.85,25.86,25.49,25.53,236250.0,16.0152,16.0214,15.7922,15.817,236250.0
2012-07-02 10:10:00,25.52,25.66,25.49,25.65,80400.0,15.8108,15.8975,15.7922,15.8913,80400.0
2012-07-02 10:20:00,25.65,25.73,25.63,25.66,72900.0,15.8913,15.9409,15.8789,15.8975,72900.0
2012-07-02 10:30:00,25.67,25.7,25.6,25.6,50100.0,15.9037,15.9223,15.8603,15.8603,50100.0
2012-07-02 10:40:00,25.61,25.67,25.56,25.65,81000.0,15.8665,15.9037,15.8356,15.8913,81000.0
2012-07-02 10:50:00,25.65,25.69,25.63,25.63,52800.0,15.8913,15.9161,15.8789,15.8789,52800.0
2012-07-02 11:00:00,25.64,25.69,25.63,25.67,65700.0,15.8851,15.9161,15.8789,15.9037,65700.0
2012-07-02 11:10:00,25.66,25.66,25.51,25.53,94350.0,15.8975,15.8975,15.8046,15.817,94350.0
2012-07-02 11:20:00,25.52,25.57,25.5,25.51,78000.0,15.8108,15.8417,15.7984,15.8046,78000.0
2012-07-02 11:30:00,25.52,25.59,25.5,25.59,100500.0,15.8108,15.8541,15.7984,15.8541,100500.0
2012-07-02 11:40:00,25.59,25.59,25.5,25.5,109800.0,15.8541,15.8541,15.7984,15.7984,109800.0
2012-07-02 11:50:00,25.5,25.52,25.47,25.47,67650.0,15.7984,15.8108,15.7798,15.7798,67650.0
2012-07-02 12:00:00,25.47,25.49,25.47,25.49,39450.0,15.7798,15.7922,15.7798,15.7922,39450.0
2012-07-02 12:10:00,25.5,25.55,25.49,25.54,34050.0,15.7984,15.8294,15.7922,15.8232,34050.0
2012-07-02 12:20:00,25.53,25.57,25.52,25.55,74100.0,15.817,15.8417,15.8108,15.8294,74100.0
2012-07-02 12:30:00,25.55,25.57,25.53,25.56,70950.0,15.8294,15.8417,15.817,15.8356,70950.0
2012-07-02 12:40:00,25.55,25.56,25.53,25.55,26250.0,15.8294,15.8356,15.817,15.8294,26250.0
2012-07-02 12:50:00,25.55,25.61,25.55,25.57,63600.0,15.8294,15.8665,15.8294,15.8417,63600.0
2012-07-02 13:00:00,25.57,25.58,25.5,25.55,43500.0,15.8417,15.8479,15.7984,15.8294,43500.0
2012-07-02 13:10:00,25.55,25.58,25.53,25.57,60300.0,15.8294,15.8479,15.817,15.8417,60300.0
2012-07-02 13:20:00,25.56,25.61,25.55,25.59,37050.0,15.8356,15.8665,15.8294,15.8541,37050.0
2012-07-02 13:30:00,25.59,25.6,25.55,25.55,30750.0,15.8541,15.8603,15.8294,15.8294,30750.0
2012-07-02 13:40:00,25.55,25.57,25.54,25.56,24750.0,15.8294,15.8417,15.8232,15.8356,24750.0
2012-07-02 13:50:00,25.57,25.57,25.49,25.49,51450.0,15.8417,15.8417,15.7922,15.7922,51450.0
2012-07-02 14:00:00,25.49,25.49,25.43,25.47,78450.0,15.7922,15.7922,15.755,15.7798,78450.0
2012-07-02 14:10:00,25.48,25.52,25.47,25.51,75600.0,15.786,15.8108,15.7798,15.8046,75600.0
2012-07-02 14:20:00,25.51,25.53,25.46,25.48,91050.0,15.8046,15.817,15.7736,15.786,91050.0
2012-07-02 14:30:00,25.48,25.49,25.45,25.47,56700.0,15.786,15.7922,15.7674,15.7798,56700.0
2012-07-02 14:40:00,25.47,25.49,25.41,25.43,58650.0,15.7798,15.7922,15.7426,15.755,58650.0
2012-07-02 14:50:00,25.42,25.43,25.37,25.41,124350.0,15.7488,15.755,15.7178,15.7426,124350.0
2012-07-02 15:00:00,25.41,25.44,25.39,25.4,61200.0,15.7426,15.7612,15.7302,15.7364,61200.0
2012-07-02 15:10:00,25.4,25.44,25.39,25.43,62250.0,15.7364,15.7612,15.7302,15.755,62250.0
2012-07-02 15:20:00,25.43,25.46,25.41,25.45,69600.0,15.755,15.7736,15.7426,15.7674,69600.0
2012-07-02 15:30:00,25.46,25.55,25.43,25.52,108600.0,15.7736,15.8294,15.755,15.8108,108600.0
2012-07-02 15:40:00,25.53,25.55,25.49,25.53,118050.0,15.817,15.8294,15.7922,15.817,118050.0
2012-07-02 15:50:00,25.53,25.55,25.5,25.54,317550.0,15.817,15.8294,15.7984,15.8232,317550.0
2012-07-03 09:30:00,25.55,25.59,25.49,25.51,88500.0,15.8294,15.8541,15.7922,15.8046,88500.0
2012-07-03 09:40:00,25.52,25.59,25.46,25.47,123150.0,15.8108,15.8541,15.7736,15.7798,123150.0
2012-07-03 09:50:00,25.47,25.56,25.46,25.53,109500.0,15.7798,15.8356,15.7736,15.817,109500.0
2012-07-03 10:00:00,25.53,25.74,25.53,25.72,78600.0,15.817,15.9471,15.817,15.9347,78600.0
2012-07-03 10:10:00,25.71,25.73,25.66,25.67,108150.0,15.9285,15.9409,15.8975,15.9037,108150.0
2012-07-03 10:20:00,25.67,25.69,25.64,25.69,49650.0,15.9037,15.9161,15.8851,15.9161,49650.0
2012-07-03 10:30:00,25.69,25.77,25.68,25.75,61050.0,15.9161,15.9657,15.9099,15.9533,61050.0
2012-07-03 10:40:00,25.75,25.77,25.67,25.69,72900.0,15.9533,15.9657,15.9037,15.9161,72900.0
2012-07-03 10:50:00,25.69,25.69,25.67,25.67,40350.0,15.9161,15.9161,15.9037,15.9037,40350.0
2012-07-03 11:00:00,25.67,25.75,25.67,25.74,39900.0,15.9037,15.9533,15.9037,15.9471,39900.0
2012-07-03 11:10:00,25.75,25.79,25.73,25.79,37650.0,15.9533,15.978,15.9409,15.978,37650.0
2012-07-03 11:20:00,25.8,25.84,25.79,25.83,36900.0,15.9842,16.009,15.978,16.0028,36900.0
2012-07-03 11:30:00,25.82,25.85,25.81,25.85,69300.0,15.9966,16.0152,15.9904,16.0152,69300.0
2012-07-03 11:40:00,25.85,25.87,25.8,25.81,62400.0,16.0152,16.0276,15.9842,15.9904,62400.0
2012-07-03 11:50:00,25.81,25.85,25.79,25.82,57300.0,15.9904,16.0152,15.978,15.9966,57300.0
2012-07-03 12:00:00,25.82,25.84,25.79,25.79,54450.0,15.9966,16.009,15.978,15.978,54450.0
2012-07-03 12:10:00,25.8,25.82,25.77,25.79,68550.0,15.9842,15.9966,15.9657,15.978,68550.0
2012-07-03 12:20:00,25.79,25.82,25.79,25.8,61800.0,15.978,15.9966,15.978,15.9842,61800.0
2012-07-03 12:30:00,25.8,25.82,25.74,25.81,85650.0,15.9842,15.9966,15.9471,15.9904,85650.0
2012-07-03 12:40:00,25.81,25.82,25.78,25.81,82800.0,15.9904,15.9966,15.9719,15.9904,82800.0
2012-07-03 12:50:00,25.81,25.87,25.8,25.87,246450.0,15.9904,16.0276,15.9842,16.0276,246450.0
2012-07-05 09:30:00,25.69,25.79,25.33,25.53,208800.0,15.9161,15.978,15.6931,15.817,208800.0
2012-07-05 09:40:00,25.55,25.64,25.42,25.44,91800.0,15.8294,15.8851,15.7488,15.7612,91800.0
2012-07-05 09:50:00,25.45,25.45,25.29,25.35,121650.0,15.7674,15.7674,15.6683,15.7054,121650.0
2012-07-05 10:00:00,25.35,25.37,25.29,25.33,63600.0,15.7054,15.7178,15.6683,15.6931,63600.0
2012-07-05 10:10:00,25.33,25.47,25.33,25.45,76650.0,15.6931,15.7798,15.6931,15.7674,76650.0
2012-07-05 10:20:00,25.46,25.5,25.45,25.49,71700.0,15.7736,15.7984,15.7674,15.7922,71700.0
2012-07-05 10:30:00,25.49,25.57,25.48,25.56,82350.0,15.7922,15.8417,15.786,15.8356,82350.0
2012-07-05 10:40:00,25.56,25.63,25.55,25.59,70800.0,15.8356,15.8789,15.8294,15.8541,70800.0
2012-07-05 10:50:00,25.59,25.61,25.55,25.55,68850.0,15.8541,15.8665,15.8294,15.8294,68850.0
2012-07-05 11:00:00,25.56,25.67,25.56,25.67,84750.0,15.8356,15.9037,15.8356,15.9037,84750.0
2012-07-05 11:10:00,25.69,25.73,25.67,25.73,43950.0,15.9161,15.9409,15.9037,15.9409,43950.0
2012-07-05 11:20:00,25.73,25.79,25.69,25.76,126450.0,15.9409,15.978,15.9161,15.9595,126450.0
2012-07-05 11:30:00,25.77,25.78,25.67,25.67,64050.0,15.9657,15.9719,15.9037,15.9037,64050.0
2012-07-05 11:40:00,25.67,25.71,25.65,25.71,18450.0,15.9037,15.9285,15.8913,15.9285,18450.0
2012-07-05 11:50:00,25.7,25.71,25.67,25.69,23400.0,15.9223,15.9285,15.9037,15.9161,23400.0
2012-07-05 12:00:00,25.69,25.7,25.68,25.7,24600.0,15.9161,15.9223,15.9099,15.9223,24600.0
2012-07-05 12:10:00,25.7,25.73,25.67,25.68,25950.0,15.9223,15.9409,15.9037,15.9099,25950.0
2012-07-05 12:20:00,25.68,25.71,25.68,25.69,16500.0,15.9099,15.9285,15.9099,15.9161,16500.0
2012-07-05 12:30:00,25.69,25.71,25.66,25.69,12300.0,15.9161,15.9285,15.8975,15.9161,12300.0
2012-07-05 12:40:00,25.69,25.73,25.69,25.72,20400.0,15.9161,15.9409,15.9161,15.9347,20400.0
2012-07-05 12:50:00,25.72,25.75,25.72,25.75,21600.0,15.9347,15.9533,15.9347,15.9533,21600.0
2012-07-05 13:00:00,25.75,25.82,25.75,25.81,34650.0,15.9533,15.9966,15.9533,15.9904,34650.0
2012-07-05 13:10:00,25.81,25.83,25.79,25.8,41850.0,15.9904,16.0028,15.978,15.9842,41850.0
2012-07-05 13:20:00,25.81,25.84,25.81,25.81,33900.0,15.9904,16.009,15.9904,15.9904,33900.0
2012-07-05 13:30:00,25.81,25.83,25.79,25.82,24750.0,15.9904,16.0028,15.978,15.9966,24750.0
2012-07-05 13:40:00,25.81,25.89,25.79,25.85,56100.0,15.9904,16.04,15.978,16.0152,56100.0
2012-07-05 13:50:00,25.85,25.85,25.79,25.79,43800.0,16.0152,16.0152,15.978,15.978,43800.0
2012-07-05 14:00:00,25.79,25.79,25.69,25.69,51150.0,15.978,15.978,15.9161,15.9161,51150.0
2012-07-05 14:10:00,25.7,25.71,25.69,25.7,39450.0,15.9223,15.9285,15.9161,15.9223,39450.0
2012-07-05 14:20:00,25.71,25.75,25.7,25.73,76050.0,15.9285,15.9533,15.9223,15.9409,76050.0
2012-07-05 14:30:00,25.73,25.74,25.71,25.73,67200.0,15.9409,15.9471,15.9285,15.9409,67200.0
2012-07-05 14:40:00,25.72,25.74,25.67,25.68,46800.0,15.9347,15.9471,15.9037,15.9099,46800.0
2012-07-05 14:50:00,25.68,25.68,25.62,25.64,46050.0,15.9099,15.9099,15.8727,15.8851,46050.0
2012-07-05 15:00:00,25.63,25.65,25.61,25.65,51000.0,15.8789,15.8913,15.8665,15.8913,51000.0
2012-07-05 15:10:00,25.65,25.66,25.61,25.63,78450.0,15.8913,15.8975,15.8665,15.8789,78450.0
2012-07-05 15:20:00,25.63,25.7,25.63,25.69,106650.0,15.8789,15.9223,15.8789,15.9161,106650.0
2012-07-05 15:30:00,25.69,25.71,25.65,25.65,100650.0,15.9161,15.9285,15.8913,15.8913,100650.0
2012-07-05 15:40:00,25.64,25.68,25.58,25.59,168900.0,15.8851,15.9099,15.8479,15.8541,168900.0
2012-07-05 15:50:00,25.59,25.62,25.57,25.58,414750.0,15.8541,15.8727,15.8417,15.8479,414750.0
2012-07-06 09:30:00,25.27,25.44,25.19,25.36,124950.0,15.6559,15.7612,15.6063,15.7116,124950.0
2012-07-06 09:40:00,25.34,25.45,25.31,25.36,96900.0,15.6993,15.7674,15.6807,15.7116,96900.0
2012-07-06 09:50:00,25.34,25.34,25.23,25.23,56400.0,15.6993,15.6993,15.6311,15.6311,56400.0
2012-07-06 10:00:00,25.23,25.25,25.05,25.07,61500.0,15.6311,15.6435,15.5196,15.532,61500.0
2012-07-06 10:10:00,25.07,25.08,25.03,25.04,46800.0,15.532,15.5382,15.5072,15.5134,46800.0
2012-07-06 10:20:00,25.04,25.17,25.04,25.05,57600.0,15.5134,15.5939,15.5134,15.5196,57600.0
2012-07-06 10:30:00,25.04,25.05,24.97,25.0,84900.0,15.5134,15.5196,15.47,15.4886,84900.0
2012-07-06 10:40:00,25.01,25.03,24.96,24.96,52050.0,15.4948,15.5072,15.4638,15.4638,52050.0
2012-07-06 10:50:00,24.95,24.98,24.92,24.94,65400.0,15.4576,15.4762,15.439,15.4514,65400.0
2012-07-06 11:00:00,24.94,24.96,24.91,24.94,40650.0,15.4514,15.4638,15.4328,15.4514,40650.0
2012-07-06 11:10:00,24.94,24.97,24.89,24.97,48450.0,15.4514,15.47,15.4205,15.47,48450.0
2012-07-06 11:20:00,24.96,25.0,24.91,24.91,59400.0,15.4638,15.4886,15.4328,15.4328,59400.0
2012-07-06 11:30:00,24.91,24.91,24.86,24.91,72150.0,15.4328,15.4328,15.4019,15.4328,72150.0
2012-07-06 11:40:00,24.89,24.89,24.86,24.86,59850.0,15.4205,15.4205,15.4019,15.4019,59850.0
2012-07-06 11:50:00,24.87,24.88,24.84,24.84,35250.0,15.4081,15.4143,15.3895,15.3895,35250.0
2012-07-06 12:00:00,24.84,24.86,24.8,24.85,52500.0,15.3895,15.4019,15.3647,15.3957,52500.0
2012-07-06 12:10:00,24.85,24.89,24.83,24.88,21600.0,15.3957,15.4205,15.3833,15.4143,21600.0
2012-07-06 12:20:00,24.87,24.88,24.83,24.88,44250.0,15.4081,15.4143,15.3833,15.4143,44250.0
2012-07-06 12:30:00,24.88,24.93,24.88,24.9,34050.0,15.4143,15.4452,15.4143,15.4267,34050.0
2012-07-06 12:40:00,24.89,24.96,24.89,24.94,31350.0,15.4205,15.4638,15.4205,15.4514,31350.0
2012-07-06 12:50:00,24.94,24.95,24.91,24.93,27600.0,15.4514,15.4576,15.4328,15.4452,27600.0
2012-07-06 13:00:00,24.93,24.93,24.88,24.9,24300.0,15.4452,15.4452,15.4143,15.4267,24300.0
2012-07-06 13:10:00,24.9,24.93,24.89,24.91,49500.0,15.4267,15.4452,15.4205,15.4328,49500.0
2012-07-06 13:20:00,24.91,24.91,24.88,24.89,14700.0,15.4328,15.4328,15.4143,15.4205,14700.0
2012-07-06 13:30:00,24.89,24.92,24.86,24.91,38100.0,15.4205,15.439,15.4019,15.4328,38100.0
2012-07-06 13:40:00,24.91,24.91,24.89,24.9,32850.0,15.4328,15.4328,15.4205,15.4267,32850.0
2012-07-06 13:50:00,24.89,24.95,24.89,24.95,26400.0,15.4205,15.4576,15.4205,15.4576,26400.0
2012-07-06 14:00:00,24.95,24.97,24.92,24.93,42150.0,15.4576,15.47,15.439,15.4452,42150.0
2012-07-06 14:10:00,24.93,24.95,24.92,24.92,41700.0,15.4452,15.4576,15.439,15.439,41700.0
2012-07-06 14:20:00,24.92,24.93,24.89,24.92,47700.0,15.439,15.4452,15.4205,15.439,47700.0
2012-07-06 14:30:00,24.91,24.98,24.91,24.98,41100.0,15.4328,15.4762,15.4328,15.4762,41100.0
2012-07-06 14:40:00,24.97,25.02,24.96,25.0,44700.0,15.47,15.501,15.4638,15.4886,44700.0
2012-07-06 14:50:00,25.0,25.08,25.0,25.05,59550.0,15.4886,15.5382,15.4886,15.5196,59550.0
2012-07-06 15:00:00,25.06,25.1,25.04,25.09,70650.0,15.5258,15.5506,15.5134,15.5444,70650.0
2012-07-06 15:10:00,25.09,25.19,25.09,25.19,156750.0,15.5444,15.6063,15.5444,15.6063,156750.0
2012-07-06 15:20:00,25.19,25.21,25.11,25.15,129600.0,15.6063,15.6187,15.5568,15.5815,129600.0
2012-07-06 15:30:00,25.15,25.23,25.15,25.16,121350.0,15.5815,15.6311,15.5815,15.5877,121350.0
2012-07-06 15:40:00,25.16,25.27,25.15,25.23,165900.0,15.5877,15.6559,15.5815,15.6311,165900.0
2012-07-06 15:50:00,25.23,25.24,25.17,25.19,223650.0,15.6311,15.6373,15.5939,15.6063,223650.0
2012-07-09 09:30:00,25.04,25.33,25.0,25.28,100200.0,15.5134,15.6931,15.4886,15.6621,100200.0
2012-07-09 09:40:00,25.29,25.29,24.95,24.96,93000.0,15.6683,15.6683,15.4576,15.4638,93000.0
2012-07-09 09:50:00,24.98,24.98,24.88,24.88,21600.0,15.4762,15.4762,15.4143,15.4143,21600.0
2012-07-09 10:00:00,24.87,24.87,24.79,24.83,67800.0,15.4081,15.4081,15.3585,15.3833,67800.0
2012-07-09 10:10:00,24.83,24.85,24.81,24.85,38850.0,15.3833,15.3957,15.3709,15.3957,38850.0
2012-07-09 10:20:00,24.85,24.89,24.81,24.87,42000.0,15.3957,15.4205,15.3709,15.4081,42000.0
2012-07-09 10:30:00,24.87,24.93,24.84,24.91,45150.0,15.4081,15.4452,15.3895,15.4328,45150.0
2012-07-09 10:40:00,24.92,25.06,24.92,25.05,95250.0,15.439,15.5258,15.439,15.5196,95250.0
2012-07-09 10:50:00,25.06,25.09,24.97,24.99,44850.0,15.5258,15.5444,15.47,15.4824,44850.0
2012-07-09 11:00:00,25.0,25.0,24.92,24.92,24300.0,15.4886,15.4886,15.439,15.439,24300.0
2012-07-09 11:10:00,24.93,24.93,24.85,24.87,49950.0,15.4452,15.4452,15.3957,15.4081,49950.0
2012-07-09 11:20:00,24.87,24.91,24.85,24.89,78900.0,15.4081,15.4328,15.3957,15.4205,78900.0
2012-07-09 11:30:00,24.88,24.9,24.83,24.85,37500.0,15.4143,15.4267,15.3833,15.3957,37500.0
2012-07-09 11:40:00,24.85,24.87,24.83,24.85,13800.0,15.3957,15.4081,15.3833,15.3957,13800.0
2012-07-09 11:50:00,24.84,24.84,24.78,24.79,28050.0,15.3895,15.3895,15.3523,15.3585,28050.0
2012-07-09 12:00:00,24.78,24.85,24.77,24.85,40050.0,15.3523,15.3957,15.3461,15.3957,40050.0
2012-07-09 12:10:00,24.84,24.87,24.84,24.85,29100.0,15.3895,15.4081,15.3895,15.3957,29100.0
2012-07-09 12:20:00,24.85,24.93,24.85,24.91,50550.0,15.3957,15.4452,15.3957,15.4328,50550.0
2012-07-09 12:30:00,24.9,24.9,24.84,24.85,24450.0,15.4267,15.4267,15.3895,15.3957,24450.0
2012-07-09 12:40:00,24.84,24.84,24.79,24.79,17550.0,15.3895,15.3895,15.3585,15.3585,17550.0
2012-07-09 12:50:00,24.79,24.86,24.79,24.8,34350.0,15.3585,15.4019,15.3585,15.3647,34350.0
2012-07-09 13:00:00,24.79,24.83,24.77,24.79,67950.0,15.3585,15.3833,15.3461,15.3585,67950.0
2012-07-09 13:10:00,24.79,24.79,24.74,24.76,61650.0,15.3585,15.3585,15.3275,15.3399,61650.0
2012-07-09 13:20:00,24.77,24.84,24.75,24.84,45600.0,15.3461,15.3895,15.3337,15.3895,45600.0
2012-07-09 13:30:00,24.85,24.87,24.83,24.87,43800.0,15.3957,15.4081,15.3833,15.4081,43800.0
2012-07-09 13:40:00,24.87,24.89,24.85,24.85,18600.0,15.4081,15.4205,15.3957,15.3957,18600.0
2012-07-09 13:50:00,24.85,24.85,24.81,24.85,41850.0,15.3957,15.3957,15.3709,15.3957,41850.0
2012-07-09 14:00:00,24.85,24.87,24.84,24.87,16500.0,15.3957,15.4081,15.3895,15.4081,16500.0
2012-07-09 14:10:00,24.86,24.87,24.8,24.8,26400.0,15.4019,15.4081,15.3647,15.3647,26400.0
2012-07-09 14:20:00,24.81,24.81,24.79,24.81,25500.0,15.3709,15.3709,15.3585,15.3709,25500.0
2012-07-09 14:30:00,24.82,24.88,24.81,24.87,66300.0,15.3771,15.4143,15.3709,15.4081,66300.0
2012-07-09 14:40:00,24.87,24.88,24.81,24.81,27300.0,15.4081,15.4143,15.3709,15.3709,27300.0
2012-07-09 14:50:00,24.82,24.86,24.82,24.84,57750.0,15.3771,15.4019,15.3771,15.3895,57750.0
2012-07-09 15:00:00,24.84,24.89,24.83,24.88,91200.0,15.3895,15.4205,15.3833,15.4143,91200.0
2012-07-09 15:10:00,24.88,24.9,24.87,24.88,37200.0,15.4143,15.4267,15.4081,15.4143,37200.0
2012-07-09 15:20:00,24.89,24.92,24.84,24.91,46800.0,15.4205,15.439,15.3895,15.4328,46800.0
2012-07-09 15:30:00,24.91,24.91,24.85,24.86,63000.0,15.4328,15.4328,15.3957,15.4019,63000.0
2012-07-09 15:40:00,24.86,24.95,24.85,24.95,99000.0,15.4019,15.4576,15.3957,15.4576,99000.0
2012-07-09 15:50:00,24.95,24.97,24.92,24.94,311250.0,15.4576,15.47,15.439,15.4514,311250.0
2012-07-10 09:30:00,25.21,25.42,25.07,25.4,99900.0,15.6187,15.7488,15.532,15.7364,99900.0
2012-07-10 09:40:00,25.41,25.48,25.37,25.41,123450.0,15.7426,15.786,15.7178,15.7426,123450.0
2012-07-10 09:50:00,25.4,25.42,25.33,25.33,36600.0,15.7364,15.7488,15.6931,15.6931,36600.0
2012-07-10 10:00:00,25.33,25.41,25.22,25.23,40350.0,15.6931,15.7426,15.6249,15.6311,40350.0
2012-07-10 10:10:00,25.24,25.25,25.11,25.11,46650.0,15.6373,15.6435,15.5568,15.5568,46650.0
2012-07-10 10:20:00,25.1,25.17,25.07,25.16,58350.0,15.5506,15.5939,15.532,15.5877,58350.0
2012-07-10 10:30:00,25.15,25.17,25.01,25.03,46650.0,15.5815,15.5939,15.4948,15.5072,46650.0
2012-07-10 10:40:00,25.03,25.09,24.98,24.99,148050.0,15.5072,15.5444,15.4762,15.4824,148050.0
2012-07-10 10:50:00,25.0,25.05,24.96,25.05,47250.0,15.4886,15.5196,15.4638,15.5196,47250.0
2012-07-10 11:00:00,25.05,25.05,24.91,24.91,65250.0,15.5196,15.5196,15.4328,15.4328,65250.0
2012-07-10 11:10:00,24.92,24.92,24.89,24.9,44700.0,15.439,15.439,15.4205,15.4267,44700.0
2012-07-10 11:20:00,24.92,24.99,24.9,24.91,45900.0,15.439,15.4824,15.4267,15.4328,45900.0
2012-07-10 11:30:00,24.91,24.96,24.89,24.96,46350.0,15.4328,15.4638,15.4205,15.4638,46350.0
2012-07-10 11:40:00,24.95,24.99,24.94,24.98,16350.0,15.4576,15.4824,15.4514,15.4762,16350.0
2012-07-10 11:50:00,24.98,24.99,24.95,24.98,25050.0,15.4762,15.4824,15.4576,15.4762,25050.0
2012-07-10 12:00:00,24.98,25.01,24.94,24.99,27750.0,15.4762,15.4948,15.4514,15.4824,27750.0
2012-07-10 12:10:00,24.99,24.99,24.64,24.77,570300.0,15.4824,15.4824,15.2656,15.3461,570300.0
2012-07-10 12:20:00,24.79,24.96,24.74,24.89,189450.0,15.3585,15.4638,15.3275,15.4205,189450.0
2012-07-10 12:30:00,24.89,24.91,24.87,24.89,36150.0,15.4205,15.4328,15.4081,15.4205,36150.0
2012-07-10 12:40:00,24.91,24.95,24.82,24.83,94350.0,15.4328,15.4576,15.3771,15.3833,94350.0
2012-07-10 12:50:00,24.83,24.89,24.83,24.87,29700.0,15.3833,15.4205,15.3833,15.4081,29700.0
2012-07-10 13:00:00,24.87,24.9,24.85,24.88,38850.0,15.4081,15.4267,15.3957,15.4143,38850.0
2012-07-10 13:10:00,24.88,24.99,24.88,24.99,110700.0,15.4143,15.4824,15.4143,15.4824,110700.0
2012-07-10 13:20:00,24.99,25.01,24.13,24.25,1476000.0,15.4824,15.4948,14.9496,15.0239,1476000.0
2012-07-10 13:30:00,24.25,24.49,24.16,24.34,515850.0,15.0239,15.1726,14.9682,15.0797,515850.0
2012-07-10 13:40:00,24.35,24.49,24.31,24.43,571350.0,15.0859,15.1726,15.0611,15.1355,571350.0
2012-07-10 13:50:00,24.43,24.47,24.27,24.31,645900.0,15.1355,15.1602,15.0363,15.0611,645900.0
2012-07-10 14:00:00,24.31,24.33,24.19,24.21,551850.0,15.0611,15.0735,14.9868,14.9992,551850.0
2012-07-10 14:10:00,24.21,24.27,23.99,24.02,548850.0,14.9992,15.0363,14.8629,14.8815,548850.0
2012-07-10 14:20:00,24.03,24.13,23.93,24.03,429300.0,14.8876,14.9496,14.8257,14.8876,429300.0
2012-07-10 14:30:00,24.03,24.03,23.89,23.95,266550.0,14.8876,14.8876,14.8009,14.8381,266550.0
2012-07-10 14:40:00,23.95,24.08,23.93,23.97,309300.0,14.8381,14.9186,14.8257,14.8505,309300.0
2012-07-10 14:50:00,23.97,24.05,23.94,24.03,340500.0,14.8505,14.9,14.8319,14.8876,340500.0
2012-07-10 15:00:00,24.03,24.17,24.0,24.01,236850.0,14.8876,14.9744,14.8691,14.8753,236850.0
2012-07-10 15:10:00,24.01,24.03,23.95,23.97,133200.0,14.8753,14.8876,14.8381,14.8505,133200.0
2012-07-10 15:20:00,23.96,24.0,23.87,23.97,348900.0,14.8443,14.8691,14.7885,14.8505,348900.0
2012-07-10 15:30:00,23.97,24.09,23.97,24.05,430500.0,14.8505,14.9248,14.8505,14.9,430500.0
2012-07-10 15:40:00,24.05,24.11,24.01,24.07,278550.0,14.9,14.9372,14.8753,14.9124,278550.0
2012-07-10 15:50:00,24.08,24.24,24.08,24.18,661200.0,14.9186,15.0178,14.9186,14.9806,661200.0
2012-07-11 09:30:00,24.11,24.2,23.83,23.87,310050.0,14.9372,14.993,14.7637,14.7885,310050.0
2012-07-11 09:40:00,23.85,24.09,23.83,24.07,204450.0,14.7761,14.9248,14.7637,14.9124,204450.0
2012-07-11 09:50:00,24.07,24.23,24.07,24.12,79050.0,14.9124,15.0116,14.9124,14.9434,79050.0
2012-07-11 10:00:00,24.13,24.2,24.07,24.13,172350.0,14.9496,14.993,14.9124,14.9496,172350.0
2012-07-11 10:10:00,24.13,24.21,24.09,24.19,71850.0,14.9496,14.9992,14.9248,14.9868,71850.0
2012-07-11 10:20:00,24.2,24.22,24.11,24.15,195600.0,14.993,15.0054,14.9372,14.962,195600.0
2012-07-11 10:30:00,24.16,24.17,24.05,24.05,191250.0,14.9682,14.9744,14.9,14.9,191250.0
2012-07-11 10:40:00,24.05,24.1,24.04,24.04,119700.0,14.9,14.931,14.8938,14.8938,119700.0
2012-07-11 10:50:00,24.03,24.07,23.99,24.01,125250.0,14.8876,14.9124,14.8629,14.8753,125250.0
2012-07-11 11:00:00,24.0,24.11,23.99,24.07,101100.0,14.8691,14.9372,14.8629,14.9124,101100.0
2012-07-11 11:10:00,24.07,24.07,23.96,23.98,168900.0,14.9124,14.9124,14.8443,14.8567,168900.0
2012-07-11 11:20:00,23.98,24.09,23.96,23.97,177150.0,14.8567,14.9248,14.8443,14.8505,177150.0
2012-07-11 11:30:00,23.97,24.07,23.97,24.07,100200.0,14.8505,14.9124,14.8505,14.9124,100200.0
2012-07-11 11:40:00,24.07,24.07,24.01,24.04,567750.0,14.9124,14.9124,14.8753,14.8938,567750.0
2012-07-11 11:50:00,24.04,24.08,24.01,24.02,57600.0,14.8938,14.9186,14.8753,14.8815,57600.0
2012-07-11 12:00:00,24.03,24.09,24.03,24.05,118200.0,14.8876,14.9248,14.8876,14.9,118200.0
2012-07-11 12:10:00,24.06,24.07,24.04,24.05,51900.0,14.9062,14.9124,14.8938,14.9,51900.0
2012-07-11 12:20:00,24.04,24.07,24.02,24.05,45300.0,14.8938,14.9124,14.8815,14.9,45300.0
2012-07-11 12:30:00,24.05,24.07,24.03,24.05,1040250.0,14.9,14.9124,14.8876,14.9,1040250.0
2012-07-11 12:40:00,24.05,24.06,24.04,24.05,67500.0,14.9,14.9062,14.8938,14.9,67500.0
2012-07-11 12:50:00,24.05,24.07,24.03,24.07,63450.0,14.9,14.9124,14.8876,14.9124,63450.0
2012-07-11 13:00:00,24.06,24.06,24.01,24.02,37050.0,14.9062,14.9062,14.8753,14.8815,37050.0
2012-07-11 13:10:00,24.02,24.05,23.97,23.97,26250.0,14.8815,14.9,14.8505,14.8505,26250.0
2012-07-11 13:20:00,23.97,24.05,23.97,24.03,64500.0,14.8505,14.9,14.8505,14.8876,64500.0
2012-07-11 13:30:00,24.03,24.05,24.01,24.03,69600.0,14.8876,14.9,14.8753,14.8876,69600.0
2012-07-11 13:40:00,24.03,24.05,24.03,24.04,59250.0,14.8876,14.9,14.8876,14.8938,59250.0
2012-07-11 13:50:00,24.04,24.05,24.01,24.03,47550.0,14.8938,14.9,14.8753,14.8876,47550.0
2012-07-11 14:00:00,24.03,24.06,23.88,23.95,298950.0,14.8876,14.9062,14.7947,14.8381,298950.0
2012-07-11 14:10:00,23.95,24.0,23.91,23.93,72900.0,14.8381,14.8691,14.8133,14.8257,72900.0
2012-07-11 14:20:00,23.93,23.98,23.83,23.91,267150.0,14.8257,14.8567,14.7637,14.8133,267150.0
2012-07-11 14:30:00,23.89,23.93,23.83,23.89,90150.0,14.8009,14.8257,14.7637,14.8009,90150.0
2012-07-11 14:40:00,23.89,23.97,23.88,23.97,57750.0,14.8009,14.8505,14.7947,14.8505,57750.0
2012-07-11 14:50:00,23.97,24.0,23.87,23.88,71400.0,14.8505,14.8691,14.7885,14.7947,71400.0
2012-07-11 15:00:00,23.88,23.95,23.87,23.91,88650.0,14.7947,14.8381,14.7885,14.8133,88650.0
2012-07-11 15:10:00,23.91,23.96,23.83,23.94,206100.0,14.8133,14.8443,14.7637,14.8319,206100.0
2012-07-11 15:20:00,23.93,23.99,23.85,23.93,262950.0,14.8257,14.8629,14.7761,14.8257,262950.0
2012-07-11 15:30:00,23.93,23.95,23.87,23.9,153900.0,14.8257,14.8381,14.7885,14.8071,153900.0
2012-07-11 15:40:00,23.9,24.01,23.89,24.0,282450.0,14.8071,14.8753,14.8009,14.8691,282450.0
2012-07-11 15:50:00,23.99,24.04,23.93,23.93,307050.0,14.8629,14.8938,14.8257,14.8257,307050.0
2012-07-12 09:30:00,23.77,23.88,23.57,23.59,161550.0,14.7266,14.7947,14.6027,14.615,161550.0
2012-07-12 09:40:00,23.59,23.59,23.47,23.49,91800.0,14.615,14.615,14.5407,14.5531,91800.0
2012-07-12 09:50:00,23.5,23.65,23.48,23.59,84450.0,14.5593,14.6522,14.5469,14.615,84450.0
2012-07-12 10:00:00,23.59,23.68,23.55,23.59,481200.0,14.615,14.6708,14.5903,14.615,481200.0
2012-07-12 10:10:00,23.59,23.71,23.58,23.65,115350.0,14.615,14.6894,14.6089,14.6522,115350.0
2012-07-12 10:20:00,23.66,23.67,23.6,23.62,101250.0,14.6584,14.6646,14.6212,14.6336,101250.0
2012-07-12 10:30:00,23.61,23.7,23.6,23.69,115800.0,14.6274,14.6832,14.6212,14.677,115800.0
2012-07-12 10:40:00,23.69,23.69,23.6,23.63,144900.0,14.677,14.677,14.6212,14.6398,144900.0
2012-07-12 10:50:00,23.63,23.77,23.63,23.77,84450.0,14.6398,14.7266,14.6398,14.7266,84450.0
2012-07-12 11:00:00,23.77,23.87,23.74,23.87,131850.0,14.7266,14.7885,14.708,14.7885,131850.0
2012-07-12 11:10:00,23.87,23.89,23.77,23.81,88800.0,14.7885,14.8009,14.7266,14.7513,88800.0
2012-07-12 11:20:00,23.81,23.89,23.77,23.86,129000.0,14.7513,14.8009,14.7266,14.7823,129000.0
2012-07-12 11:30:00,23.86,23.89,23.83,23.83,141150.0,14.7823,14.8009,14.7637,14.7637,141150.0
2012-07-12 11:40:00,23.83,23.96,23.82,23.95,106800.0,14.7637,14.8443,14.7575,14.8381,106800.0
2012-07-12 11:50:00,23.95,24.06,23.93,23.99,291150.0,14.8381,14.9062,14.8257,14.8629,291150.0
2012-07-12 12:00:00,23.99,24.01,23.95,23.97,92700.0,14.8629,14.8753,14.8381,14.8505,92700.0
2012-07-12 12:10:00,23.97,23.97,23.89,23.92,56700.0,14.8505,14.8505,14.8009,14.8195,56700.0
2012-07-12 12:20:00,23.93,23.93,23.88,23.92,41550.0,14.8257,14.8257,14.7947,14.8195,41550.0
2012-07-12 12:30:00,23.92,23.93,23.83,23.87,73800.0,14.8195,14.8257,14.7637,14.7885,73800.0
2012-07-12 12:40:00,23.87,23.91,23.85,23.89,37950.0,14.7885,14.8133,14.7761,14.8009,37950.0
2012-07-12 12:50:00,23.89,23.9,23.82,23.89,50250.0,14.8009,14.8071,14.7575,14.8009,50250.0
2012-07-12 13:00:00,23.89,23.97,23.88,23.96,76650.0,14.8009,14.8505,14.7947,14.8443,76650.0
2012-07-12 13:10:00,23.95,24.06,23.95,24.06,66600.0,14.8381,14.9062,14.8381,14.9062,66600.0
2012-07-12 13:20:00,24.05,24.19,24.03,24.13,243600.0,14.9,14.9868,14.8876,14.9496,243600.0
2012-07-12 13:30:00,24.13,24.18,24.1,24.17,150000.0,14.9496,14.9806,14.931,14.9744,150000.0
2012-07-12 13:40:00,24.17,24.23,24.17,24.2,69150.0,14.9744,15.0116,14.9744,14.993,69150.0
2012-07-12 13:50:00,24.2,24.23,24.09,24.11,139050.0,14.993,15.0116,14.9248,14.9372,139050.0
2012-07-12 14:00:00,24.11,24.13,24.01,24.13,148200.0,14.9372,14.9496,14.8753,14.9496,148200.0
2012-07-12 14:10:00,24.13,24.16,24.05,24.07,76350.0,14.9496,14.9682,14.9,14.9124,76350.0
2012-07-12 14:20:00,24.06,24.12,24.03,24.09,72000.0,14.9062,14.9434,14.8876,14.9248,72000.0
2012-07-12 14:30:00,24.09,24.21,24.09,24.19,97800.0,14.9248,14.9992,14.9248,14.9868,97800.0
2012-07-12 14:40:00,24.19,24.22,24.1,24.11,98850.0,14.9868,15.0054,14.931,14.9372,98850.0
2012-07-12 14:50:00,24.11,24.14,24.1,24.11,76350.0,14.9372,14.9558,14.931,14.9372,76350.0
2012-07-12 15:00:00,24.12,24.14,24.07,24.13,85650.0,14.9434,14.9558,14.9124,14.9496,85650.0
2012-07-12 15:10:00,24.14,24.18,24.09,24.11,124650.0,14.9558,14.9806,14.9248,14.9372,124650.0
2012-07-12 15:20:00,24.11,24.24,24.11,24.19,234000.0,14.9372,15.0178,14.9372,14.9868,234000.0
2012-07-12 15:30:00,24.19,24.22,24.13,24.13,231600.0,14.9868,15.0054,14.9496,14.9496,231600.0
2012-07-12 15:40:00,24.13,24.22,24.09,24.13,238350.0,14.9496,15.0054,14.9248,14.9496,238350.0
2012-07-12 15:50:00,24.13,24.13,24.05,24.08,495600.0,14.9496,14.9496,14.9,14.9186,495600.0
2012-07-13 09:30:00,24.07,24.32,24.07,24.31,147600.0,14.9124,15.0673,14.9124,15.0611,147600.0
2012-07-13 09:40:00,24.31,24.46,24.3,24.46,120150.0,15.0611,15.1541,15.0549,15.1541,120150.0
2012-07-13 09:50:00,24.47,24.53,24.41,24.53,126300.0,15.1602,15.1974,15.1231,15.1974,126300.0
2012-07-13 10:00:00,24.53,24.63,24.47,24.59,156000.0,15.1974,15.2594,15.1602,15.2346,156000.0
2012-07-13 10:10:00,24.58,24.59,24.47,24.47,47250.0,15.2284,15.2346,15.1602,15.1602,47250.0
2012-07-13 10:20:00,24.47,24.49,24.39,24.41,39750.0,15.1602,15.1726,15.1107,15.1231,39750.0
2012-07-13 10:30:00,24.41,24.47,24.41,24.46,36450.0,15.1231,15.1602,15.1231,15.1541,36450.0
2012-07-13 10:40:00,24.45,24.48,24.41,24.47,39600.0,15.1479,15.1664,15.1231,15.1602,39600.0
2012-07-13 10:50:00,24.46,24.47,24.41,24.43,29100.0,15.1541,15.1602,15.1231,15.1355,29100.0
2012-07-13 11:00:00,24.43,24.44,24.35,24.39,39450.0,15.1355,15.1417,15.0859,15.1107,39450.0
2012-07-13 11:10:00,24.37,24.39,24.35,24.39,29250.0,15.0983,15.1107,15.0859,15.1107,29250.0
2012-07-13 11:20:00,24.37,24.4,24.35,24.38,48750.0,15.0983,15.1169,15.0859,15.1045,48750.0
2012-07-13 11:30:00,24.38,24.44,24.38,24.44,22350.0,15.1045,15.1417,15.1045,15.1417,22350.0
2012-07-13 11:40:00,24.44,24.53,24.44,24.47,55500.0,15.1417,15.1974,15.1417,15.1602,55500.0
2012-07-13 11:50:00,24.46,24.51,24.45,24.5,49200.0,15.1541,15.185,15.1479,15.1788,49200.0
2012-07-13 12:00:00,24.5,24.53,24.49,24.51,53400.0,15.1788,15.1974,15.1726,15.185,53400.0
2012-07-13 12:10:00,24.5,24.55,24.49,24.53,68100.0,15.1788,15.2098,15.1726,15.1974,68100.0
2012-07-13 12:20:00,24.53,24.53,24.49,24.51,45750.0,15.1974,15.1974,15.1726,15.185,45750.0
2012-07-13 12:30:00,24.51,24.51,24.45,24.46,48900.0,15.185,15.185,15.1479,15.1541,48900.0
2012-07-13 12:40:00,24.46,24.46,24.43,24.46,31050.0,15.1541,15.1541,15.1355,15.1541,31050.0
2012-07-13 12:50:00,24.46,24.47,24.45,24.45,37800.0,15.1541,15.1602,15.1479,15.1479,37800.0
2012-07-13 13:00:00,24.45,24.48,24.45,24.48,20400.0,15.1479,15.1664,15.1479,15.1664,20400.0
2012-07-13 13:10:00,24.48,24.51,24.47,24.49,24900.0,15.1664,15.185,15.1602,15.1726,24900.0
2012-07-13 13:20:00,24.49,24.49,24.44,24.45,59400.0,15.1726,15.1726,15.1417,15.1479,59400.0
2012-07-13 13:30:00,24.44,24.45,24.42,24.44,30750.0,15.1417,15.1479,15.1293,15.1417,30750.0
2012-07-13 13:40:00,24.45,24.51,24.44,24.5,105450.0,15.1479,15.185,15.1417,15.1788,105450.0
2012-07-13 13:50:00,24.51,24.57,24.51,24.57,75150.0,15.185,15.2222,15.185,15.2222,75150.0
2012-07-13 14:00:00,24.57,24.59,24.54,24.55,128100.0,15.2222,15.2346,15.2036,15.2098,128100.0
2012-07-13 14:10:00,24.55,24.61,24.53,24.61,125250.0,15.2098,15.247,15.1974,15.247,125250.0
2012-07-13 14:20:00,24.61,24.65,24.59,24.65,146250.0,15.247,15.2718,15.2346,15.2718,146250.0
2012-07-13 14:30:00,24.64,24.67,24.63,24.63,64350.0,15.2656,15.2842,15.2594,15.2594,64350.0
2012-07-13 14:40:00,24.63,24.64,24.59,24.61,38250.0,15.2594,15.2656,15.2346,15.247,38250.0
2012-07-13 14:50:00,24.6,24.62,24.59,24.62,31800.0,15.2408,15.2532,15.2346,15.2532,31800.0
2012-07-13 15:00:00,24.62,24.73,24.61,24.73,181950.0,15.2532,15.3213,15.247,15.3213,181950.0
2012-07-13 15:10:00,24.73,24.82,24.72,24.82,229200.0,15.3213,15.3771,15.3151,15.3771,229200.0
2012-07-13 15:20:00,24.81,24.85,24.79,24.84,251100.0,15.3709,15.3957,15.3585,15.3895,251100.0
2012-07-13 15:30:00,24.83,24.89,24.82,24.85,364650.0,15.3833,15.4205,15.3771,15.3957,364650.0
2012-07-13 15:40:00,24.85,24.93,24.84,24.87,370050.0,15.3957,15.4452,15.3895,15.4081,370050.0
2012-07-13 15:50:00,24.86,24.86,24.8,24.82,369750.0,15.4019,15.4019,15.3647,15.3771,369750.0
2012-07-16 09:30:00,24.69,24.79,24.49,24.5,85350.0,15.2965,15.3585,15.1726,15.1788,85350.0
2012-07-16 09:40:00,24.5,24.51,24.33,24.35,64650.0,15.1788,15.185,15.0735,15.0859,64650.0
2012-07-16 09:50:00,24.33,24.38,24.32,24.34,74400.0,15.0735,15.1045,15.0673,15.0797,74400.0
2012-07-16 10:00:00,24.35,24.36,24.29,24.32,100200.0,15.0859,15.0921,15.0487,15.0673,100200.0
2012-07-16 10:10:00,24.32,24.41,24.29,24.41,51300.0,15.0673,15.1231,15.0487,15.1231,51300.0
2012-07-16 10:20:00,24.39,24.48,24.39,24.48,34650.0,15.1107,15.1664,15.1107,15.1664,34650.0
2012-07-16 10:30:00,24.47,24.52,24.43,24.52,37800.0,15.1602,15.1912,15.1355,15.1912,37800.0
2012-07-16 10:40:00,24.51,24.55,24.47,24.51,36750.0,15.185,15.2098,15.1602,15.185,36750.0
2012-07-16 10:50:00,24.5,24.52,24.46,24.46,22800.0,15.1788,15.1912,15.1541,15.1541,22800.0
2012-07-16 11:00:00,24.46,24.47,24.43,24.46,30150.0,15.1541,15.1602,15.1355,15.1541,30150.0
2012-07-16 11:10:00,24.46,24.63,24.46,24.63,59550.0,15.1541,15.2594,15.1541,15.2594,59550.0
2012-07-16 11:20:00,24.62,24.64,24.61,24.62,28800.0,15.2532,15.2656,15.247,15.2532,28800.0
2012-07-16 11:30:00,24.61,24.63,24.53,24.54,42750.0,15.247,15.2594,15.1974,15.2036,42750.0
2012-07-16 11:40:00,24.55,24.55,24.49,24.5,34800.0,15.2098,15.2098,15.1726,15.1788,34800.0
2012-07-16 11:50:00,24.5,24.53,24.47,24.5,18750.0,15.1788,15.1974,15.1602,15.1788,18750.0
2012-07-16 12:00:00,24.49,24.56,24.49,24.55,38400.0,15.1726,15.216,15.1726,15.2098,38400.0
2012-07-16 12:10:00,24.55,24.55,24.48,24.51,39150.0,15.2098,15.2098,15.1664,15.185,39150.0
2012-07-16 12:20:00,24.51,24.51,24.46,24.49,68400.0,15.185,15.185,15.1541,15.1726,68400.0
2012-07-16 12:30:00,24.49,24.53,24.44,24.46,43800.0,15.1726,15.1974,15.1417,15.1541,43800.0
2012-07-16 12:40:00,24.46,24.49,24.44,24.47,45450.0,15.1541,15.1726,15.1417,15.1602,45450.0
2012-07-16 12:50:00,24.47,24.5,24.45,24.49,26550.0,15.1602,15.1788,15.1479,15.1726,26550.0
2012-07-16 13:00:00,24.49,24.53,24.48,24.48,34050.0,15.1726,15.1974,15.1664,15.1664,34050.0
2012-07-16 13:10:00,24.48,24.49,24.44,24.46,49200.0,15.1664,15.1726,15.1417,15.1541,49200.0
2012-07-16 13:20:00,24.46,24.52,24.43,24.51,38550.0,15.1541,15.1912,15.1355,15.185,38550.0
2012-07-16 13:30:00,24.51,24.53,24.51,24.51,27000.0,15.185,15.1974,15.185,15.185,27000.0
2012-07-16 13:40:00,24.5,24.57,24.48,24.51,67350.0,15.1788,15.2222,15.1664,15.185,67350.0
2012-07-16 13:50:00,24.51,24.55,24.51,24.53,54300.0,15.185,15.2098,15.185,15.1974,54300.0
2012-07-16 14:00:00,24.53,24.57,24.52,24.55,35700.0,15.1974,15.2222,15.1912,15.2098,35700.0
2012-07-16 14:10:00,24.55,24.6,24.53,24.6,23850.0,15.2098,15.2408,15.1974,15.2408,23850.0
2012-07-16 14:20:00,24.6,24.6,24.55,24.55,16650.0,15.2408,15.2408,15.2098,15.2098,16650.0
2012-07-16 14:30:00,24.55,24.57,24.51,24.51,33150.0,15.2098,15.2222,15.185,15.185,33150.0
2012-07-16 14:40:00,24.51,24.53,24.49,24.51,67800.0,15.185,15.1974,15.1726,15.185,67800.0
2012-07-16 14:50:00,24.52,24.53,24.47,24.51,43950.0,15.1912,15.1974,15.1602,15.185,43950.0
2012-07-16 15:00:00,24.5,24.53,24.48,24.51,28650.0,15.1788,15.1974,15.1664,15.185,28650.0
2012-07-16 15:10:00,24.51,24.51,24.45,24.46,65400.0,15.185,15.185,15.1479,15.1541,65400.0
2012-07-16 15:20:00,24.46,24.49,24.45,24.45,34800.0,15.1541,15.1726,15.1479,15.1479,34800.0
2012-07-16 15:30:00,24.45,24.46,24.39,24.41,52050.0,15.1479,15.1541,15.1107,15.1231,52050.0
2012-07-16 15:40:00,24.42,24.44,24.37,24.43,80400.0,15.1293,15.1417,15.0983,15.1355,80400.0
2012-07-16 15:50:00,24.43,24.47,24.42,24.47,158100.0,15.1355,15.1602,15.1293,15.1602,158100.0
2012-07-17 09:30:00,24.28,24.6,24.28,24.57,152100.0,15.0425,15.2408,15.0425,15.2222,152100.0
2012-07-17 09:40:00,24.57,24.59,24.3,24.33,79500.0,15.2222,15.2346,15.0549,15.0735,79500.0
2012-07-17 09:50:00,24.33,24.35,24.29,24.35,80850.0,15.0735,15.0859,15.0487,15.0859,80850.0
2012-07-17 10:00:00,24.35,24.37,24.09,24.12,137850.0,15.0859,15.0983,14.9248,14.9434,137850.0
2012-07-17 10:10:00,24.11,24.25,24.08,24.23,179700.0,14.9372,15.0239,14.9186,15.0116,179700.0
2012-07-17 10:20:00,24.21,24.27,24.15,24.16,109650.0,14.9992,15.0363,14.962,14.9682,109650.0
2012-07-17 10:30:00,24.15,24.16,23.95,23.95,128850.0,14.962,14.9682,14.8381,14.8381,128850.0
2012-07-17 10:40:00,23.96,24.02,23.9,24.02,177450.0,14.8443,14.8815,14.8071,14.8815,177450.0
2012-07-17 10:50:00,24.02,24.08,24.0,24.03,50100.0,14.8815,14.9186,14.8691,14.8876,50100.0
2012-07-17 11:00:00,24.02,24.12,23.98,24.09,95100.0,14.8815,14.9434,14.8567,14.9248,95100.0
2012-07-17 11:10:00,24.08,24.13,24.06,24.06,37050.0,14.9186,14.9496,14.9062,14.9062,37050.0
2012-07-17 11:20:00,24.07,24.09,24.02,24.02,81450.0,14.9124,14.9248,14.8815,14.8815,81450.0
2012-07-17 11:30:00,24.03,24.13,23.99,24.12,108750.0,14.8876,14.9496,14.8629,14.9434,108750.0
2012-07-17 11:40:00,24.12,24.14,24.09,24.1,97200.0,14.9434,14.9558,14.9248,14.931,97200.0
2012-07-17 11:50:00,24.11,24.22,24.08,24.21,89850.0,14.9372,15.0054,14.9186,14.9992,89850.0
2012-07-17 12:00:00,24.21,24.27,24.2,24.26,56850.0,14.9992,15.0363,14.993,15.0301,56850.0
2012-07-17 12:10:00,24.25,24.29,24.2,24.23,35550.0,15.0239,15.0487,14.993,15.0116,35550.0
2012-07-17 12:20:00,24.23,24.3,24.23,24.27,45150.0,15.0116,15.0549,15.0116,15.0363,45150.0
2012-07-17 12:30:00,24.26,24.3,24.25,24.27,54450.0,15.0301,15.0549,15.0239,15.0363,54450.0
2012-07-17 12:40:00,24.27,24.29,24.25,24.25,40650.0,15.0363,15.0487,15.0239,15.0239,40650.0
2012-07-17 12:50:00,24.25,24.25,24.15,24.15,101850.0,15.0239,15.0239,14.962,14.962,101850.0
2012-07-17 13:00:00,24.15,24.2,24.15,24.19,50250.0,14.962,14.993,14.962,14.9868,50250.0
2012-07-17 13:10:00,24.17,24.21,24.17,24.2,37350.0,14.9744,14.9992,14.9744,14.993,37350.0
2012-07-17 13:20:00,24.2,24.29,24.17,24.28,154350.0,14.993,15.0487,14.9744,15.0425,154350.0
2012-07-17 13:30:00,24.29,24.35,24.29,24.32,48150.0,15.0487,15.0859,15.0487,15.0673,48150.0
2012-07-17 13:40:00,24.33,24.4,24.32,24.4,45300.0,15.0735,15.1169,15.0673,15.1169,45300.0
2012-07-17 13:50:00,24.4,24.41,24.37,24.37,41100.0,15.1169,15.1231,15.0983,15.0983,41100.0
2012-07-17 14:00:00,24.37,24.43,24.36,24.42,36600.0,15.0983,15.1355,15.0921,15.1293,36600.0
2012-07-17 14:10:00,24.43,24.49,24.41,24.46,62700.0,15.1355,15.1726,15.1231,15.1541,62700.0
2012-07-17 14:20:00,24.46,24.49,24.43,24.47,36600.0,15.1541,15.1726,15.1355,15.1602,36600.0
2012-07-17 14:30:00,24.49,24.51,24.44,24.45,33300.0,15.1726,15.185,15.1417,15.1479,33300.0
2012-07-17 14:40:00,24.45,24.5,24.44,24.48,30600.0,15.1479,15.1788,15.1417,15.1664,30600.0
2012-07-17 14:50:00,24.48,24.55,24.47,24.51,45900.0,15.1664,15.2098,15.1602,15.185,45900.0
2012-07-17 15:00:00,24.51,24.53,24.43,24.45,61200.0,15.185,15.1974,15.1355,15.1479,61200.0
2012-07-17 15:10:00,24.45,24.47,24.41,24.47,44250.0,15.1479,15.1602,15.1231,15.1602,44250.0
2012-07-17 15:20:00,24.47,24.47,24.37,24.37,83250.0,15.1602,15.1602,15.0983,15.0983,83250.0
2012-07-17 15:30:00,24.37,24.39,24.3,24.31,133650.0,15.0983,15.1107,15.0549,15.0611,133650.0
2012-07-17 15:40:00,24.31,24.39,24.3,24.38,143700.0,15.0611,15.1107,15.0549,15.1045,143700.0
2012-07-17 15:50:00,24.39,24.41,24.35,24.38,368400.0,15.1107,15.1231,15.0859,15.1045,368400.0
2012-07-18 09:30:00,24.22,24.45,24.15,24.37,93750.0,15.0054,15.1479,14.962,15.0983,93750.0
2012-07-18 09:40:00,24.38,24.56,24.38,24.52,64650.0,15.1045,15.216,15.1045,15.1912,64650.0
2012-07-18 09:50:00,24.53,24.75,24.53,24.71,144300.0,15.1974,15.3337,15.1974,15.3089,144300.0
2012-07-18 10:00:00,24.71,24.9,24.69,24.83,125400.0,15.3089,15.4267,15.2965,15.3833,125400.0
2012-07-18 10:10:00,24.83,24.87,24.79,24.87,125100.0,15.3833,15.4081,15.3585,15.4081,125100.0
2012-07-18 10:20:00,24.87,24.91,24.82,24.89,79800.0,15.4081,15.4328,15.3771,15.4205,79800.0
2012-07-18 10:30:00,24.89,24.89,24.75,24.85,75150.0,15.4205,15.4205,15.3337,15.3957,75150.0
2012-07-18 10:40:00,24.85,25.01,24.85,24.95,64350.0,15.3957,15.4948,15.3957,15.4576,64350.0
2012-07-18 10:50:00,24.97,25.01,24.93,24.95,38100.0,15.47,15.4948,15.4452,15.4576,38100.0
2012-07-18 11:00:00,24.95,24.99,24.94,24.95,32250.0,15.4576,15.4824,15.4514,15.4576,32250.0
2012-07-18 11:10:00,24.95,24.99,24.95,24.99,44250.0,15.4576,15.4824,15.4576,15.4824,44250.0
2012-07-18 11:20:00,24.99,25.0,24.96,24.97,28950.0,15.4824,15.4886,15.4638,15.47,28950.0
2012-07-18 11:30:00,24.96,25.05,24.96,25.03,84300.0,15.4638,15.5196,15.4638,15.5072,84300.0
2012-07-18 11:40:00,25.02,25.06,25.0,25.03,58200.0,15.501,15.5258,15.4886,15.5072,58200.0
2012-07-18 11:50:00,25.03,25.11,25.03,25.1,51150.0,15.5072,15.5568,15.5072,15.5506,51150.0
2012-07-18 12:00:00,25.11,25.17,25.07,25.16,66900.0,15.5568,15.5939,15.532,15.5877,66900.0
2012-07-18 12:10:00,25.16,25.23,25.15,25.2,111900.0,15.5877,15.6311,15.5815,15.6125,111900.0
2012-07-18 12:20:00,25.21,25.28,25.19,25.26,128550.0,15.6187,15.6621,15.6063,15.6497,128550.0
2012-07-18 12:30:00,25.26,25.27,25.17,25.17,60900.0,15.6497,15.6559,15.5939,15.5939,60900.0
2012-07-18 12:40:00,25.17,25.24,25.17,25.21,51600.0,15.5939,15.6373,15.5939,15.6187,51600.0
2012-07-18 12:50:00,25.22,25.23,25.19,25.23,48300.0,15.6249,15.6311,15.6063,15.6311,48300.0
2012-07-18 13:00:00,25.23,25.26,25.19,25.26,45300.0,15.6311,15.6497,15.6063,15.6497,45300.0
2012-07-18 13:10:00,25.26,25.31,25.25,25.31,72750.0,15.6497,15.6807,15.6435,15.6807,72750.0
2012-07-18 13:20:00,25.31,25.33,25.29,25.29,33450.0,15.6807,15.6931,15.6683,15.6683,33450.0
2012-07-18 13:30:00,25.29,25.31,25.19,25.19,94500.0,15.6683,15.6807,15.6063,15.6063,94500.0
2012-07-18 13:40:00,25.19,25.22,25.16,25.16,87450.0,15.6063,15.6249,15.5877,15.5877,87450.0
2012-07-18 13:50:00,25.16,25.17,25.11,25.13,71100.0,15.5877,15.5939,15.5568,15.5691,71100.0
2012-07-18 14:00:00,25.14,25.15,25.08,25.08,65550.0,15.5753,15.5815,15.5382,15.5382,65550.0
2012-07-18 14:10:00,25.08,25.13,25.07,25.11,41400.0,15.5382,15.5691,15.532,15.5568,41400.0
2012-07-18 14:20:00,25.11,25.14,25.09,25.09,39750.0,15.5568,15.5753,15.5444,15.5444,39750.0
2012-07-18 14:30:00,25.09,25.09,25.03,25.03,37650.0,15.5444,15.5444,15.5072,15.5072,37650.0
2012-07-18 14:40:00,25.05,25.05,24.93,24.95,66900.0,15.5196,15.5196,15.4452,15.4576,66900.0
2012-07-18 14:50:00,24.95,24.98,24.93,24.97,34050.0,15.4576,15.4762,15.4452,15.47,34050.0
2012-07-18 15:00:00,24.98,25.07,24.98,25.07,103050.0,15.4762,15.532,15.4762,15.532,103050.0
2012-07-18 15:10:00,25.07,25.12,25.06,25.11,66900.0,15.532,15.563,15.5258,15.5568,66900.0
2012-07-18 15:20:00,25.1,25.11,25.07,25.09,80400.0,15.5506,15.5568,15.532,15.5444,80400.0
2012-07-18 15:30:00,25.09,25.15,25.09,25.15,115050.0,15.5444,15.5815,15.5444,15.5815,115050.0
2012-07-18 15:40:00,25.15,25.16,25.08,25.08,230700.0,15.5815,15.5877,15.5382,15.5382,230700.0
2012-07-18 15:50:00,25.08,25.09,25.05,25.08,235200.0,15.5382,15.5444,15.5196,15.5382,235200.0
2012-07-19 09:30:00,25.13,25.31,25.01,25.31,66000.0,15.5691,15.6807,15.4948,15.6807,66000.0
2012-07-19 09:40:00,25.31,25.35,25.23,25.3,53700.0,15.6807,15.7054,15.6311,15.6745,53700.0
2012-07-19 09:50:00,25.31,25.43,25.27,25.41,94350.0,15.6807,15.755,15.6559,15.7426,94350.0
2012-07-19 10:00:00,25.39,25.39,25.15,25.19,84600.0,15.7302,15.7302,15.5815,15.6063,84600.0
2012-07-19 10:10:00,25.19,25.23,25.11,25.23,45000.0,15.6063,15.6311,15.5568,15.6311,45000.0
2012-07-19 10:20:00,25.23,25.3,25.22,25.27,43800.0,15.6311,15.6745,15.6249,15.6559,43800.0
2012-07-19 10:30:00,25.27,25.32,25.22,25.25,38250.0,15.6559,15.6869,15.6249,15.6435,38250.0
2012-07-19 10:40:00,25.25,25.35,25.25,25.35,56250.0,15.6435,15.7054,15.6435,15.7054,56250.0
2012-07-19 10:50:00,25.34,25.34,25.28,25.3,25500.0,15.6993,15.6993,15.6621,15.6745,25500.0
2012-07-19 11:00:00,25.29,25.37,25.29,25.35,25200.0,15.6683,15.7178,15.6683,15.7054,25200.0
2012-07-19 11:10:00,25.36,25.37,25.28,25.29,36600.0,15.7116,15.7178,15.6621,15.6683,36600.0
2012-07-19 11:20:00,25.28,25.28,25.24,25.27,18150.0,15.6621,15.6621,15.6373,15.6559,18150.0
2012-07-19 11:30:00,25.27,25.37,25.27,25.36,28650.0,15.6559,15.7178,15.6559,15.7116,28650.0
2012-07-19 11:40:00,25.36,25.38,25.31,25.31,43200.0,15.7116,15.724,15.6807,15.6807,43200.0
2012-07-19 11:50:00,25.31,25.38,25.28,25.37,108600.0,15.6807,15.724,15.6621,15.7178,108600.0
2012-07-19 12:00:00,25.37,25.39,25.36,25.37,26550.0,15.7178,15.7302,15.7116,15.7178,26550.0
2012-07-19 12:10:00,25.36,25.44,25.35,25.44,53100.0,15.7116,15.7612,15.7054,15.7612,53100.0
2012-07-19 12:20:00,25.43,25.47,25.41,25.41,51000.0,15.755,15.7798,15.7426,15.7426,51000.0
2012-07-19 12:30:00,25.42,25.47,25.41,25.41,37950.0,15.7488,15.7798,15.7426,15.7426,37950.0
2012-07-19 12:40:00,25.41,25.43,25.38,25.39,58950.0,15.7426,15.755,15.724,15.7302,58950.0
2012-07-19 12:50:00,25.4,25.4,25.33,25.34,58050.0,15.7364,15.7364,15.6931,15.6993,58050.0
2012-07-19 13:00:00,25.33,25.39,25.33,25.38,57450.0,15.6931,15.7302,15.6931,15.724,57450.0
2012-07-19 13:10:00,25.38,25.39,25.35,25.36,40650.0,15.724,15.7302,15.7054,15.7116,40650.0
2012-07-19 13:20:00,25.37,25.37,25.29,25.3,96900.0,15.7178,15.7178,15.6683,15.6745,96900.0
2012-07-19 13:30:00,25.3,25.31,25.23,25.24,56400.0,15.6745,15.6807,15.6311,15.6373,56400.0
2012-07-19 13:40:00,25.24,25.25,25.15,25.21,70050.0,15.6373,15.6435,15.5815,15.6187,70050.0
2012-07-19 13:50:00,25.21,25.21,25.12,25.17,68700.0,15.6187,15.6187,15.563,15.5939,68700.0
2012-07-19 14:00:00,25.17,25.24,25.17,25.22,58350.0,15.5939,15.6373,15.5939,15.6249,58350.0
2012-07-19 14:10:00,25.23,25.25,25.21,25.21,47550.0,15.6311,15.6435,15.6187,15.6187,47550.0
2012-07-19 14:20:00,25.19,25.2,25.15,25.17,42900.0,15.6063,15.6125,15.5815,15.5939,42900.0
2012-07-19 14:30:00,25.16,25.29,25.15,25.28,57000.0,15.5877,15.6683,15.5815,15.6621,57000.0
2012-07-19 14:40:00,25.29,25.29,25.21,25.21,91200.0,15.6683,15.6683,15.6187,15.6187,91200.0
2012-07-19 14:50:00,25.23,25.24,25.19,25.19,84300.0,15.6311,15.6373,15.6063,15.6063,84300.0
2012-07-19 15:00:00,25.2,25.21,25.14,25.17,68100.0,15.6125,15.6187,15.5753,15.5939,68100.0
2012-07-19 15:10:00,25.17,25.2,25.15,25.17,72750.0,15.5939,15.6125,15.5815,15.5939,72750.0
2012-07-19 15:20:00,25.17,25.19,25.13,25.13,102750.0,15.5939,15.6063,15.5691,15.5691,102750.0
2012-07-19 15:30:00,25.13,25.21,25.13,25.2,124650.0,15.5691,15.6187,15.5691,15.6125,124650.0
2012-07-19 15:40:00,25.19,25.23,25.19,25.21,153000.0,15.6063,15.6311,15.6063,15.6187,153000.0
2012-07-19 15:50:00,25.21,25.23,25.15,25.16,338400.0,15.6187,15.6311,15.5815,15.5877,338400.0
2012-07-20 09:30:00,24.99,25.09,24.85,25.07,480750.0,15.4824,15.5444,15.3957,15.532,480750.0
2012-07-20 09:40:00,25.09,25.09,24.94,24.95,58950.0,15.5444,15.5444,15.4514,15.4576,58950.0
2012-07-20 09:50:00,24.95,25.01,24.91,25.01,42750.0,15.4576,15.4948,15.4328,15.4948,42750.0
2012-07-20 10:00:00,24.99,25.18,24.97,25.15,72300.0,15.4824,15.6001,15.47,15.5815,72300.0
2012-07-20 10:10:00,25.15,25.17,25.1,25.12,41850.0,15.5815,15.5939,15.5506,15.563,41850.0
2012-07-20 10:20:00,25.13,25.15,25.04,25.07,24150.0,15.5691,15.5815,15.5134,15.532,24150.0
2012-07-20 10:30:00,25.07,25.07,24.97,24.97,103650.0,15.532,15.532,15.47,15.47,103650.0
2012-07-20 10:40:00,24.98,25.04,24.98,25.02,50400.0,15.4762,15.5134,15.4762,15.501,50400.0
2012-07-20 10:50:00,25.02,25.17,25.02,25.14,43800.0,15.501,15.5939,15.501,15.5753,43800.0
2012-07-20 11:00:00,25.15,25.21,25.11,25.15,75450.0,15.5815,15.6187,15.5568,15.5815,75450.0
2012-07-20 11:10:00,25.15,25.16,25.0,25.01,63900.0,15.5815,15.5877,15.4886,15.4948,63900.0
2012-07-20 11:20:00,25.03,25.11,25.01,25.09,56100.0,15.5072,15.5568,15.4948,15.5444,56100.0
2012-07-20 11:30:00,25.09,25.13,25.04,25.05,58800.0,15.5444,15.5691,15.5134,15.5196,58800.0
2012-07-20 11:40:00,25.05,25.07,24.97,25.06,36450.0,15.5196,15.532,15.47,15.5258,36450.0
2012-07-20 11:50:00,25.05,25.06,24.98,24.99,10500.0,15.5196,15.5258,15.4762,15.4824,10500.0
2012-07-20 12:00:00,24.99,24.99,24.9,24.92,38850.0,15.4824,15.4824,15.4267,15.439,38850.0
2012-07-20 12:10:00,24.92,24.93,24.89,24.91,42600.0,15.439,15.4452,15.4205,15.4328,42600.0
2012-07-20 12:20:00,24.9,24.9,24.87,24.89,28500.0,15.4267,15.4267,15.4081,15.4205,28500.0
2012-07-20 12:30:00,24.89,24.89,24.82,24.85,19350.0,15.4205,15.4205,15.3771,15.3957,19350.0
2012-07-20 12:40:00,24.85,24.89,24.85,24.89,38400.0,15.3957,15.4205,15.3957,15.4205,38400.0
2012-07-20 12:50:00,24.89,24.91,24.87,24.87,22800.0,15.4205,15.4328,15.4081,15.4081,22800.0
2012-07-20 13:00:00,24.88,24.89,24.81,24.82,32550.0,15.4143,15.4205,15.3709,15.3771,32550.0
2012-07-20 13:10:00,24.8,24.82,24.79,24.79,14400.0,15.3647,15.3771,15.3585,15.3585,14400.0
2012-07-20 13:20:00,24.79,24.79,24.74,24.77,38850.0,15.3585,15.3585,15.3275,15.3461,38850.0
2012-07-20 13:30:00,24.77,24.83,24.77,24.83,35550.0,15.3461,15.3833,15.3461,15.3833,35550.0
2012-07-20 13:40:00,24.83,24.84,24.81,24.81,36750.0,15.3833,15.3895,15.3709,15.3709,36750.0
2012-07-20 13:50:00,24.81,24.85,24.8,24.83,37050.0,15.3709,15.3957,15.3647,15.3833,37050.0
2012-07-20 14:00:00,24.83,24.86,24.79,24.79,54750.0,15.3833,15.4019,15.3585,15.3585,54750.0
2012-07-20 14:10:00,24.79,24.8,24.75,24.77,54450.0,15.3585,15.3647,15.3337,15.3461,54450.0
2012-07-20 14:20:00,24.77,24.79,24.73,24.75,39900.0,15.3461,15.3585,15.3213,15.3337,39900.0
2012-07-20 14:30:00,24.75,24.75,24.69,24.7,73050.0,15.3337,15.3337,15.2965,15.3027,73050.0
2012-07-20 14:40:00,24.7,24.73,24.7,24.73,25200.0,15.3027,15.3213,15.3027,15.3213,25200.0
2012-07-20 14:50:00,24.73,24.74,24.69,24.71,34050.0,15.3213,15.3275,15.2965,15.3089,34050.0
2012-07-20 15:00:00,24.71,24.77,24.69,24.77,73350.0,15.3089,15.3461,15.2965,15.3461,73350.0
2012-07-20 15:10:00,24.78,24.84,24.76,24.81,84150.0,15.3523,15.3895,15.3399,15.3709,84150.0
2012-07-20 15:20:00,24.81,24.87,24.81,24.86,80700.0,15.3709,15.4081,15.3709,15.4019,80700.0
2012-07-20 15:30:00,24.87,24.87,24.81,24.85,178200.0,15.4081,15.4081,15.3709,15.3957,178200.0
2012-07-20 15:40:00,24.85,24.89,24.82,24.85,182700.0,15.3957,15.4205,15.3771,15.3957,182700.0
2012-07-20 15:50:00,24.85,24.87,24.8,24.82,406200.0,15.3957,15.4081,15.3647,15.3771,406200.0
2012-07-23 09:30:00,24.23,24.24,23.63,23.94,314400.0,15.0116,15.0178,14.6398,14.8319,314400.0
2012-07-23 09:40:00,23.94,24.13,23.93,24.11,106200.0,14.8319,14.9496,14.8257,14.9372,106200.0
2012-07-23 09:50:00,24.1,24.23,24.05,24.21,80250.0,14.931,15.0116,14.9,14.9992,80250.0
2012-07-23 10:00:00,24.21,24.37,24.2,24.35,134250.0,14.9992,15.0983,14.993,15.0859,134250.0
2012-07-23 10:10:00,24.35,24.41,24.27,24.33,105450.0,15.0859,15.1231,15.0363,15.0735,105450.0
2012-07-23 10:20:00,24.33,24.39,24.29,24.37,46650.0,15.0735,15.1107,15.0487,15.0983,46650.0
2012-07-23 10:30:00,24.37,24.6,24.35,24.57,133350.0,15.0983,15.2408,15.0859,15.2222,133350.0
2012-07-23 10:40:00,24.58,24.76,24.57,24.74,170700.0,15.2284,15.3399,15.2222,15.3275,170700.0
2012-07-23 10:50:00,24.74,24.9,24.73,24.78,201450.0,15.3275,15.4267,15.3213,15.3523,201450.0
2012-07-23 11:00:00,24.78,24.78,24.63,24.71,186300.0,15.3523,15.3523,15.2594,15.3089,186300.0
2012-07-23 11:10:00,24.71,24.99,24.71,24.95,208500.0,15.3089,15.4824,15.3089,15.4576,208500.0
2012-07-23 11:20:00,24.97,25.16,24.94,25.13,177000.0,15.47,15.5877,15.4514,15.5691,177000.0
2012-07-23 11:30:00,25.12,25.15,24.92,24.94,160350.0,15.563,15.5815,15.439,15.4514,160350.0
2012-07-23 11:40:00,24.95,25.08,24.93,25.01,71250.0,15.4576,15.5382,15.4452,15.4948,71250.0
2012-07-23 11:50:00,25.01,25.08,24.99,25.07,93000.0,15.4948,15.5382,15.4824,15.532,93000.0
2012-07-23 12:00:00,25.06,25.09,25.03,25.04,133650.0,15.5258,15.5444,15.5072,15.5134,133650.0
2012-07-23 12:10:00,25.05,25.11,25.0,25.01,150300.0,15.5196,15.5568,15.4886,15.4948,150300.0
2012-07-23 12:20:00,25.0,25.09,24.92,24.99,77550.0,15.4886,15.5444,15.439,15.4824,77550.0
2012-07-23 12:30:00,24.98,25.05,24.89,25.0,75300.0,15.4762,15.5196,15.4205,15.4886,75300.0
2012-07-23 12:40:00,25.01,25.03,24.93,25.02,64350.0,15.4948,15.5072,15.4452,15.501,64350.0
2012-07-23 12:50:00,25.02,25.07,25.01,25.06,45750.0,15.501,15.532,15.4948,15.5258,45750.0
2012-07-23 13:00:00,25.05,25.05,24.99,25.01,55950.0,15.5196,15.5196,15.4824,15.4948,55950.0
2012-07-23 13:10:00,25.0,25.08,24.99,25.07,85350.0,15.4886,15.5382,15.4824,15.532,85350.0
2012-07-23 13:20:00,25.07,25.15,25.05,25.14,114600.0,15.532,15.5815,15.5196,15.5753,114600.0
2012-07-23 13:30:00,25.13,25.13,25.07,25.09,74700.0,15.5691,15.5691,15.532,15.5444,74700.0
2012-07-23 13:40:00,25.09,25.11,25.07,25.1,84300.0,15.5444,15.5568,15.532,15.5506,84300.0
2012-07-23 13:50:00,25.1,25.16,25.08,25.14,64800.0,15.5506,15.5877,15.5382,15.5753,64800.0
2012-07-23 14:00:00,25.13,25.16,25.11,25.15,78600.0,15.5691,15.5877,15.5568,15.5815,78600.0
2012-07-23 14:10:00,25.15,25.19,25.12,25.15,88800.0,15.5815,15.6063,15.563,15.5815,88800.0
2012-07-23 14:20:00,25.14,25.16,25.11,25.14,88200.0,15.5753,15.5877,15.5568,15.5753,88200.0
2012-07-23 14:30:00,25.14,25.18,25.13,25.14,62850.0,15.5753,15.6001,15.5691,15.5753,62850.0
2012-07-23 14:40:00,25.13,25.13,25.07,25.07,70350.0,15.5691,15.5691,15.532,15.532,70350.0
2012-07-23 14:50:00,25.06,25.06,24.98,25.01,60600.0,15.5258,15.5258,15.4762,15.4948,60600.0
2012-07-23 15:00:00,25.02,25.03,24.95,25.03,107850.0,15.501,15.5072,15.4576,15.5072,107850.0
2012-07-23 15:10:00,25.02,25.09,24.99,25.07,146850.0,15.501,15.5444,15.4824,15.532,146850.0
2012-07-23 15:20:00,25.08,25.29,25.07,25.29,187050.0,15.5382,15.6683,15.532,15.6683,187050.0
2012-07-23 15:30:00,25.29,25.29,25.11,25.11,247950.0,15.6683,15.6683,15.5568,15.5568,247950.0
2012-07-23 15:40:00,25.11,25.3,25.08,25.28,263550.0,15.5568,15.6745,15.5382,15.6621,263550.0
2012-07-23 15:50:00,25.29,25.33,25.15,25.17,674250.0,15.6683,15.6931,15.5815,15.5939,674250.0
2012-07-24 09:30:00,26.33,27.15,26.31,26.62,850350.0,16.3126,16.8206,16.3002,16.4923,850350.0
2012-07-24 09:40:00,26.55,26.92,26.49,26.61,486900.0,16.4489,16.6781,16.4117,16.4861,486900.0
2012-07-24 09:50:00,26.61,26.61,26.21,26.3,330450.0,16.4861,16.4861,16.2383,16.294,330450.0
2012-07-24 10:00:00,26.31,26.42,26.17,26.33,212850.0,16.3002,16.3684,16.2135,16.3126,212850.0
2012-07-24 10:10:00,26.33,26.35,26.16,26.2,138600.0,16.3126,16.325,16.2073,16.2321,138600.0
2012-07-24 10:20:00,26.2,26.29,26.17,26.23,142350.0,16.2321,16.2878,16.2135,16.2506,142350.0
2012-07-24 10:30:00,26.23,26.38,26.16,26.37,199650.0,16.2506,16.3436,16.2073,16.3374,199650.0
2012-07-24 10:40:00,26.37,26.39,26.19,26.25,126900.0,16.3374,16.3498,16.2259,16.263,126900.0
2012-07-24 10:50:00,26.24,26.24,26.07,26.1,212700.0,16.2568,16.2568,16.1515,16.1701,212700.0
2012-07-24 11:00:00,26.1,26.2,26.09,26.13,142800.0,16.1701,16.2321,16.1639,16.1887,142800.0
2012-07-24 11:10:00,26.13,26.25,26.13,26.21,129450.0,16.1887,16.263,16.1887,16.2383,129450.0
2012-07-24 11:20:00,26.21,26.33,26.21,26.26,88500.0,16.2383,16.3126,16.2383,16.2692,88500.0
2012-07-24 11:30:00,26.27,26.3,26.0,26.05,117150.0,16.2754,16.294,16.1082,16.1391,117150.0
2012-07-24 11:40:00,26.06,26.06,25.93,25.93,167850.0,16.1453,16.1453,16.0648,16.0648,167850.0
2012-07-24 11:50:00,25.93,25.95,25.86,25.88,131700.0,16.0648,16.0772,16.0214,16.0338,131700.0
2012-07-24 12:00:00,25.88,25.88,25.56,25.75,386400.0,16.0338,16.0338,15.8356,15.9533,386400.0
2012-07-24 12:10:00,25.77,25.82,25.5,25.57,337050.0,15.9657,15.9966,15.7984,15.8417,337050.0
2012-07-24 12:20:00,25.57,25.74,25.21,25.62,486600.0,15.8417,15.9471,15.6187,15.8727,486600.0
2012-07-24 12:30:00,25.63,25.69,25.55,25.65,159300.0,15.8789,15.9161,15.8294,15.8913,159300.0
2012-07-24 12:40:00,25.65,25.66,25.49,25.51,85950.0,15.8913,15.8975,15.7922,15.8046,85950.0
2012-07-24 12:50:00,25.49,25.61,25.44,25.51,169500.0,15.7922,15.8665,15.7612,15.8046,169500.0
2012-07-24 13:00:00,25.51,25.58,25.47,25.54,105750.0,15.8046,15.8479,15.7798,15.8232,105750.0
2012-07-24 13:10:00,25.53,25.63,25.48,25.58,129600.0,15.817,15.8789,15.786,15.8479,129600.0
2012-07-24 13:20:00,25.59,25.61,25.53,25.53,61050.0,15.8541,15.8665,15.817,15.817,61050.0
2012-07-24 13:30:00,25.54,25.54,25.43,25.46,113850.0,15.8232,15.8232,15.755,15.7736,113850.0
2012-07-24 13:40:00,25.47,25.47,25.35,25.4,88350.0,15.7798,15.7798,15.7054,15.7364,88350.0
2012-07-24 13:50:00,25.4,25.63,25.39,25.59,155250.0,15.7364,15.8789,15.7302,15.8541,155250.0
2012-07-24 14:00:00,25.59,25.59,25.44,25.45,67800.0,15.8541,15.8541,15.7612,15.7674,67800.0
2012-07-24 14:10:00,25.45,25.49,25.39,25.44,98700.0,15.7674,15.7922,15.7302,15.7612,98700.0
2012-07-24 14:20:00,25.44,25.44,25.23,25.24,126000.0,15.7612,15.7612,15.6311,15.6373,126000.0
2012-07-24 14:30:00,25.23,25.41,25.19,25.37,137700.0,15.6311,15.7426,15.6063,15.7178,137700.0
2012-07-24 14:40:00,25.37,25.37,25.24,25.25,72450.0,15.7178,15.7178,15.6373,15.6435,72450.0
2012-07-24 14:50:00,25.25,25.27,25.19,25.24,182400.0,15.6435,15.6559,15.6063,15.6373,182400.0
2012-07-24 15:00:00,25.24,25.24,25.14,25.15,122550.0,15.6373,15.6373,15.5753,15.5815,122550.0
2012-07-24 15:10:00,25.14,25.15,25.07,25.09,128550.0,15.5753,15.5815,15.532,15.5444,128550.0
2012-07-24 15:20:00,25.08,25.32,25.07,25.18,283350.0,15.5382,15.6869,15.532,15.6001,283350.0
2012-07-24 15:30:00,25.18,25.25,25.11,25.25,255900.0,15.6001,15.6435,15.5568,15.6435,255900.0
2012-07-24 15:40:00,25.25,25.3,25.07,25.15,167250.0,15.6435,15.6745,15.532,15.5815,167250.0
2012-07-24 15:50:00,25.15,25.4,25.11,25.33,498150.0,15.5815,15.7364,15.5568,15.6931,498150.0
2012-07-25 09:30:00,25.45,25.85,25.33,25.81,192750.0,15.7674,16.0152,15.6931,15.9904,192750.0
2012-07-25 09:40:00,25.81,25.87,25.73,25.79,145350.0,15.9904,16.0276,15.9409,15.978,145350.0
2012-07-25 09:50:00,25.8,25.82,25.57,25.59,68850.0,15.9842,15.9966,15.8417,15.8541,68850.0
2012-07-25 10:00:00,25.59,25.6,25.35,25.44,167550.0,15.8541,15.8603,15.7054,15.7612,167550.0
2012-07-25 10:10:00,25.43,25.66,25.42,25.66,103950.0,15.755,15.8975,15.7488,15.8975,103950.0
2012-07-25 10:20:00,25.65,25.69,25.52,25.55,73050.0,15.8913,15.9161,15.8108,15.8294,73050.0
2012-07-25 10:30:00,25.55,25.59,25.47,25.56,115500.0,15.8294,15.8541,15.7798,15.8356,115500.0
2012-07-25 10:40:00,25.56,25.67,25.53,25.55,101400.0,15.8356,15.9037,15.817,15.8294,101400.0
2012-07-25 10:50:00,25.55,25.56,25.47,25.49,120900.0,15.8294,15.8356,15.7798,15.7922,120900.0
2012-07-25 11:00:00,25.49,25.55,25.47,25.54,73350.0,15.7922,15.8294,15.7798,15.8232,73350.0
2012-07-25 11:10:00,25.53,25.59,25.49,25.55,46950.0,15.817,15.8541,15.7922,15.8294,46950.0
2012-07-25 11:20:00,25.55,25.58,25.51,25.54,41100.0,15.8294,15.8479,15.8046,15.8232,41100.0
2012-07-25 11:30:00,25.54,25.59,25.51,25.59,47700.0,15.8232,15.8541,15.8046,15.8541,47700.0
2012-07-25 11:40:00,25.59,25.59,25.41,25.41,58800.0,15.8541,15.8541,15.7426,15.7426,58800.0
2012-07-25 11:50:00,25.42,25.48,25.38,25.39,54150.0,15.7488,15.786,15.724,15.7302,54150.0
2012-07-25 12:00:00,25.39,25.45,25.32,25.34,120450.0,15.7302,15.7674,15.6869,15.6993,120450.0
2012-07-25 12:10:00,25.34,25.35,25.2,25.23,99600.0,15.6993,15.7054,15.6125,15.6311,99600.0
2012-07-25 12:20:00,25.21,25.25,25.18,25.19,40500.0,15.6187,15.6435,15.6001,15.6063,40500.0
2012-07-25 12:30:00,25.19,25.31,25.19,25.29,45150.0,15.6063,15.6807,15.6063,15.6683,45150.0
2012-07-25 12:40:00,25.28,25.31,25.22,25.28,36450.0,15.6621,15.6807,15.6249,15.6621,36450.0
2012-07-25 12:50:00,25.27,25.3,25.21,25.21,58200.0,15.6559,15.6745,15.6187,15.6187,58200.0
2012-07-25 13:00:00,25.21,25.33,25.21,25.33,48150.0,15.6187,15.6931,15.6187,15.6931,48150.0
2012-07-25 13:10:00,25.33,25.37,25.33,25.33,90600.0,15.6931,15.7178,15.6931,15.6931,90600.0
2012-07-25 13:20:00,25.33,25.35,25.3,25.32,144300.0,15.6931,15.7054,15.6745,15.6869,144300.0
2012-07-25 13:30:00,25.32,25.36,25.31,25.34,208350.0,15.6869,15.7116,15.6807,15.6993,208350.0
2012-07-25 13:40:00,25.34,25.35,25.23,25.23,72450.0,15.6993,15.7054,15.6311,15.6311,72450.0
2012-07-25 13:50:00,25.22,25.35,25.22,25.35,66900.0,15.6249,15.7054,15.6249,15.7054,66900.0
2012-07-25 14:00:00,25.35,25.35,25.31,25.31,125700.0,15.7054,15.7054,15.6807,15.6807,125700.0
2012-07-25 14:10:00,25.31,25.34,25.31,25.33,70650.0,15.6807,15.6993,15.6807,15.6931,70650.0
2012-07-25 14:20:00,25.33,25.34,25.31,25.33,101100.0,15.6931,15.6993,15.6807,15.6931,101100.0
2012-07-25 14:30:00,25.33,25.34,25.29,25.3,88050.0,15.6931,15.6993,15.6683,15.6745,88050.0
2012-07-25 14:40:00,25.29,25.35,25.29,25.33,94650.0,15.6683,15.7054,15.6683,15.6931,94650.0
2012-07-25 14:50:00,25.33,25.34,25.29,25.31,84900.0,15.6931,15.6993,15.6683,15.6807,84900.0
2012-07-25 15:00:00,25.31,25.31,25.23,25.26,106950.0,15.6807,15.6807,15.6311,15.6497,106950.0
2012-07-25 15:10:00,25.27,25.27,25.1,25.12,163800.0,15.6559,15.6559,15.5506,15.563,163800.0
2012-07-25 15:20:00,25.11,25.13,25.06,25.1,175350.0,15.5568,15.5691,15.5258,15.5506,175350.0
2012-07-25 15:30:00,25.1,25.11,25.05,25.1,168600.0,15.5506,15.5568,15.5196,15.5506,168600.0
2012-07-25 15:40:00,25.1,25.12,25.02,25.08,285150.0,15.5506,15.563,15.501,15.5382,285150.0
2012-07-25 15:50:00,25.07,25.14,25.03,25.13,390150.0,15.532,15.5753,15.5072,15.5691,390150.0
2012-07-26 09:30:00,25.55,25.91,25.55,25.83,164550.0,15.8294,16.0524,15.8294,16.0028,164550.0
2012-07-26 09:40:00,25.76,25.85,25.67,25.77,129600.0,15.9595,16.0152,15.9037,15.9657,129600.0
2012-07-26 09:50:00,25.78,25.81,25.66,25.7,67650.0,15.9719,15.9904,15.8975,15.9223,67650.0
2012-07-26 10:00:00,25.7,25.76,25.62,25.74,145800.0,15.9223,15.9595,15.8727,15.9471,145800.0
2012-07-26 10:10:00,25.73,25.75,25.67,25.69,217350.0,15.9409,15.9533,15.9037,15.9161,217350.0
2012-07-26 10:20:00,25.69,25.72,25.59,25.6,144900.0,15.9161,15.9347,15.8541,15.8603,144900.0
2012-07-26 10:30:00,25.6,25.67,25.51,25.59,239250.0,15.8603,15.9037,15.8046,15.8541,239250.0
2012-07-26 10:40:00,25.59,25.63,25.53,25.56,163950.0,15.8541,15.8789,15.817,15.8356,163950.0
2012-07-26 10:50:00,25.56,25.57,25.49,25.54,49050.0,15.8356,15.8417,15.7922,15.8232,49050.0
2012-07-26 11:00:00,25.53,25.55,25.41,25.48,58350.0,15.817,15.8294,15.7426,15.786,58350.0
2012-07-26 11:10:00,25.48,25.59,25.47,25.57,39600.0,15.786,15.8541,15.7798,15.8417,39600.0
2012-07-26 11:20:00,25.57,25.57,25.45,25.52,64200.0,15.8417,15.8417,15.7674,15.8108,64200.0
2012-07-26 11:30:00,25.53,25.59,25.52,25.54,60900.0,15.817,15.8541,15.8108,15.8232,60900.0
2012-07-26 11:40:00,25.53,25.55,25.45,25.48,50850.0,15.817,15.8294,15.7674,15.786,50850.0
2012-07-26 11:50:00,25.47,25.51,25.45,25.47,45600.0,15.7798,15.8046,15.7674,15.7798,45600.0
2012-07-26 12:00:00,25.46,25.48,25.41,25.45,34500.0,15.7736,15.786,15.7426,15.7674,34500.0
2012-07-26 12:10:00,25.45,25.49,25.43,25.47,37800.0,15.7674,15.7922,15.755,15.7798,37800.0
2012-07-26 12:20:00,25.47,25.54,25.47,25.5,32850.0,15.7798,15.8232,15.7798,15.7984,32850.0
2012-07-26 12:30:00,25.49,25.51,25.45,25.5,64800.0,15.7922,15.8046,15.7674,15.7984,64800.0
2012-07-26 12:40:00,25.51,25.53,25.49,25.49,23850.0,15.8046,15.817,15.7922,15.7922,23850.0
2012-07-26 12:50:00,25.51,25.53,25.46,25.52,35100.0,15.8046,15.817,15.7736,15.8108,35100.0
2012-07-26 13:00:00,25.51,25.56,25.51,25.53,28950.0,15.8046,15.8356,15.8046,15.817,28950.0
2012-07-26 13:10:00,25.53,25.57,25.51,25.55,63300.0,15.817,15.8417,15.8046,15.8294,63300.0
2012-07-26 13:20:00,25.54,25.6,25.54,25.57,171900.0,15.8232,15.8603,15.8232,15.8417,171900.0
2012-07-26 13:30:00,25.57,25.61,25.56,25.59,33150.0,15.8417,15.8665,15.8356,15.8541,33150.0
2012-07-26 13:40:00,25.59,25.6,25.58,25.58,15450.0,15.8541,15.8603,15.8479,15.8479,15450.0
2012-07-26 13:50:00,25.58,25.6,25.57,25.59,60450.0,15.8479,15.8603,15.8417,15.8541,60450.0
2012-07-26 14:00:00,25.59,25.62,25.59,25.61,25800.0,15.8541,15.8727,15.8541,15.8665,25800.0
2012-07-26 14:10:00,25.61,25.61,25.57,25.57,47850.0,15.8665,15.8665,15.8417,15.8417,47850.0
2012-07-26 14:20:00,25.58,25.62,25.56,25.57,82800.0,15.8479,15.8727,15.8356,15.8417,82800.0
2012-07-26 14:30:00,25.56,25.63,25.56,25.63,46050.0,15.8356,15.8789,15.8356,15.8789,46050.0
2012-07-26 14:40:00,25.62,25.69,25.62,25.68,89850.0,15.8727,15.9161,15.8727,15.9099,89850.0
2012-07-26 14:50:00,25.67,25.74,25.67,25.71,53550.0,15.9037,15.9471,15.9037,15.9285,53550.0
2012-07-26 15:00:00,25.71,25.75,25.7,25.71,62550.0,15.9285,15.9533,15.9223,15.9285,62550.0
2012-07-26 15:10:00,25.71,25.72,25.69,25.7,85500.0,15.9285,15.9347,15.9161,15.9223,85500.0
2012-07-26 15:20:00,25.7,25.72,25.67,25.72,107250.0,15.9223,15.9347,15.9037,15.9347,107250.0
2012-07-26 15:30:00,25.71,25.78,25.69,25.77,141750.0,15.9285,15.9719,15.9161,15.9657,141750.0
2012-07-26 15:40:00,25.77,25.86,25.77,25.81,174300.0,15.9657,16.0214,15.9657,15.9904,174300.0
2012-07-26 15:50:00,25.8,25.81,25.75,25.76,258900.0,15.9842,15.9904,15.9533,15.9595,258900.0
2012-07-27 09:30:00,26.27,26.55,26.09,26.52,236700.0,16.2754,16.4489,16.1639,16.4303,236700.0
2012-07-27 09:40:00,26.53,26.56,26.41,26.53,224100.0,16.4365,16.4551,16.3622,16.4365,224100.0
2012-07-27 09:50:00,26.53,26.76,26.51,26.73,222300.0,16.4365,16.579,16.4241,16.5604,222300.0
2012-07-27 10:00:00,26.73,26.97,26.73,26.91,349650.0,16.5604,16.7091,16.5604,16.6719,349650.0
2012-07-27 10:10:00,26.9,26.93,26.82,26.85,229350.0,16.6657,16.6843,16.6162,16.6348,229350.0
2012-07-27 10:20:00,26.85,26.9,26.77,26.77,124350.0,16.6348,16.6657,16.5852,16.5852,124350.0
2012-07-27 10:30:00,26.77,26.81,26.71,26.71,67800.0,16.5852,16.61,16.548,16.548,67800.0
2012-07-27 10:40:00,26.73,26.75,26.66,26.7,72000.0,16.5604,16.5728,16.517,16.5418,72000.0
2012-07-27 10:50:00,26.7,26.77,26.67,26.7,99000.0,16.5418,16.5852,16.5232,16.5418,99000.0
2012-07-27 11:00:00,26.71,26.75,26.67,26.68,70200.0,16.548,16.5728,16.5232,16.5294,70200.0
2012-07-27 11:10:00,26.68,26.74,26.66,26.73,67050.0,16.5294,16.5666,16.517,16.5604,67050.0
2012-07-27 11:20:00,26.73,26.73,26.66,26.67,94050.0,16.5604,16.5604,16.517,16.5232,94050.0
2012-07-27 11:30:00,26.67,26.71,26.65,26.67,81300.0,16.5232,16.548,16.5109,16.5232,81300.0
2012-07-27 11:40:00,26.67,26.73,26.65,26.66,59850.0,16.5232,16.5604,16.5109,16.517,59850.0
2012-07-27 11:50:00,26.66,26.73,26.66,26.72,30450.0,16.517,16.5604,16.517,16.5542,30450.0
2012-07-27 12:00:00,26.72,26.73,26.63,26.63,52050.0,16.5542,16.5604,16.4985,16.4985,52050.0
2012-07-27 12:10:00,26.64,26.66,26.6,26.61,27450.0,16.5047,16.517,16.4799,16.4861,27450.0
2012-07-27 12:20:00,26.61,26.71,26.59,26.71,73200.0,16.4861,16.548,16.4737,16.548,73200.0
2012-07-27 12:30:00,26.71,26.79,26.71,26.75,82650.0,16.548,16.5976,16.548,16.5728,82650.0
2012-07-27 12:40:00,26.75,26.77,26.73,26.74,15600.0,16.5728,16.5852,16.5604,16.5666,15600.0
2012-07-27 12:50:00,26.75,26.75,26.69,26.71,40800.0,16.5728,16.5728,16.5356,16.548,40800.0
2012-07-27 13:00:00,26.71,26.77,26.71,26.77,57450.0,16.548,16.5852,16.548,16.5852,57450.0
2012-07-27 13:10:00,26.77,26.81,26.77,26.79,69750.0,16.5852,16.61,16.5852,16.5976,69750.0
2012-07-27 13:20:00,26.79,26.95,26.79,26.95,120750.0,16.5976,16.6967,16.5976,16.6967,120750.0
2012-07-27 13:30:00,26.96,27.15,26.95,27.15,328200.0,16.7029,16.8206,16.6967,16.8206,328200.0
2012-07-27 13:40:00,27.15,27.17,27.02,27.04,106350.0,16.8206,16.833,16.7401,16.7525,106350.0
2012-07-27 13:50:00,27.03,27.11,27.01,27.09,91050.0,16.7463,16.7958,16.7339,16.7835,91050.0
2012-07-27 14:00:00,27.09,27.13,27.06,27.09,72150.0,16.7835,16.8082,16.7649,16.7835,72150.0
2012-07-27 14:10:00,27.09,27.09,27.01,27.05,37500.0,16.7835,16.7835,16.7339,16.7587,37500.0
2012-07-27 14:20:00,27.07,27.09,27.03,27.05,51900.0,16.7711,16.7835,16.7463,16.7587,51900.0
2012-07-27 14:30:00,27.05,27.09,27.03,27.05,89550.0,16.7587,16.7835,16.7463,16.7587,89550.0
2012-07-27 14:40:00,27.05,27.14,27.05,27.11,127350.0,16.7587,16.8144,16.7587,16.7958,127350.0
2012-07-27 14:50:00,27.11,27.19,27.11,27.15,81450.0,16.7958,16.8454,16.7958,16.8206,81450.0
2012-07-27 15:00:00,27.15,27.23,27.15,27.23,101250.0,16.8206,16.8702,16.8206,16.8702,101250.0
2012-07-27 15:10:00,27.23,27.25,27.19,27.19,91200.0,16.8702,16.8826,16.8454,16.8454,91200.0
2012-07-27 15:20:00,27.19,27.25,27.16,27.23,135750.0,16.8454,16.8826,16.8268,16.8702,135750.0
2012-07-27 15:30:00,27.23,27.29,27.2,27.22,285450.0,16.8702,16.9074,16.8516,16.864,285450.0
2012-07-27 15:40:00,27.23,27.37,27.22,27.35,378450.0,16.8702,16.9569,16.864,16.9445,378450.0
2012-07-27 15:50:00,27.35,27.35,27.15,27.19,607800.0,16.9445,16.9445,16.8206,16.8454,607800.0
2012-07-30 09:30:00,27.2,27.33,27.09,27.09,69750.0,16.8516,16.9321,16.7835,16.7835,69750.0
2012-07-30 09:40:00,27.13,27.14,26.97,27.03,81900.0,16.8082,16.8144,16.7091,16.7463,81900.0
2012-07-30 09:50:00,27.01,27.19,27.01,27.19,46200.0,16.7339,16.8454,16.7339,16.8454,46200.0
2012-07-30 10:00:00,27.19,27.22,27.1,27.14,125850.0,16.8454,16.864,16.7896,16.8144,125850.0
2012-07-30 10:10:00,27.14,27.23,27.06,27.12,91650.0,16.8144,16.8702,16.7649,16.802,91650.0
2012-07-30 10:20:00,27.11,27.29,27.1,27.25,107250.0,16.7958,16.9074,16.7896,16.8826,107250.0
2012-07-30 10:30:00,27.26,27.26,27.09,27.17,113100.0,16.8888,16.8888,16.7835,16.833,113100.0
2012-07-30 10:40:00,27.17,27.19,27.12,27.13,70950.0,16.833,16.8454,16.802,16.8082,70950.0
2012-07-30 10:50:00,27.13,27.19,27.02,27.02,127500.0,16.8082,16.8454,16.7401,16.7401,127500.0
2012-07-30 11:00:00,27.02,27.13,27.01,27.1,73050.0,16.7401,16.8082,16.7339,16.7896,73050.0
2012-07-30 11:10:00,27.1,27.12,26.98,26.98,49650.0,16.7896,16.802,16.7153,16.7153,49650.0
2012-07-30 11:20:00,26.97,26.98,26.9,26.97,44400.0,16.7091,16.7153,16.6657,16.7091,44400.0
2012-07-30 11:30:00,26.97,27.02,26.95,26.95,29550.0,16.7091,16.7401,16.6967,16.6967,29550.0
2012-07-30 11:40:00,26.96,26.97,26.9,26.94,33450.0,16.7029,16.7091,16.6657,16.6905,33450.0
2012-07-30 11:50:00,26.94,26.95,26.87,26.87,38400.0,16.6905,16.6967,16.6472,16.6472,38400.0
2012-07-30 12:00:00,26.87,26.9,26.83,26.86,45150.0,16.6472,16.6657,16.6224,16.641,45150.0
2012-07-30 12:10:00,26.85,26.86,26.81,26.85,44100.0,16.6348,16.641,16.61,16.6348,44100.0
2012-07-30 12:20:00,26.85,26.89,26.85,26.88,45000.0,16.6348,16.6595,16.6348,16.6533,45000.0
2012-07-30 12:30:00,26.88,26.89,26.87,26.88,38550.0,16.6533,16.6595,16.6472,16.6533,38550.0
2012-07-30 12:40:00,26.88,26.98,26.88,26.95,45150.0,16.6533,16.7153,16.6533,16.6967,45150.0
2012-07-30 12:50:00,26.95,27.03,26.94,26.96,54900.0,16.6967,16.7463,16.6905,16.7029,54900.0
2012-07-30 13:00:00,26.97,26.99,26.9,26.99,57300.0,16.7091,16.7215,16.6657,16.7215,57300.0
2012-07-30 13:10:00,26.99,26.99,26.93,26.93,19050.0,16.7215,16.7215,16.6843,16.6843,19050.0
2012-07-30 13:20:00,26.93,26.99,26.93,26.96,21000.0,16.6843,16.7215,16.6843,16.7029,21000.0
2012-07-30 13:30:00,26.96,27.03,26.96,26.97,49350.0,16.7029,16.7463,16.7029,16.7091,49350.0
2012-07-30 13:40:00,26.97,26.97,26.9,26.92,43350.0,16.7091,16.7091,16.6657,16.6781,43350.0
2012-07-30 13:50:00,26.91,26.92,26.88,26.9,29850.0,16.6719,16.6781,16.6533,16.6657,29850.0
2012-07-30 14:00:00,26.89,26.93,26.85,26.89,56400.0,16.6595,16.6843,16.6348,16.6595,56400.0
2012-07-30 14:10:00,26.9,26.94,26.87,26.94,43050.0,16.6657,16.6905,16.6472,16.6905,43050.0
2012-07-30 14:20:00,26.93,26.97,26.91,26.95,36450.0,16.6843,16.7091,16.6719,16.6967,36450.0
2012-07-30 14:30:00,26.95,26.98,26.95,26.97,22050.0,16.6967,16.7153,16.6967,16.7091,22050.0
2012-07-30 14:40:00,26.97,27.01,26.97,26.99,36000.0,16.7091,16.7339,16.7091,16.7215,36000.0
2012-07-30 14:50:00,26.99,27.0,26.97,26.98,30900.0,16.7215,16.7277,16.7091,16.7153,30900.0
2012-07-30 15:00:00,26.99,27.0,26.87,26.89,51150.0,16.7215,16.7277,16.6472,16.6595,51150.0
2012-07-30 15:10:00,26.88,26.97,26.88,26.96,58350.0,16.6533,16.7091,16.6533,16.7029,58350.0
2012-07-30 15:20:00,26.97,27.0,26.94,26.98,63000.0,16.7091,16.7277,16.6905,16.7153,63000.0
2012-07-30 15:30:00,26.99,27.02,26.93,26.95,142650.0,16.7215,16.7401,16.6843,16.6967,142650.0
2012-07-30 15:40:00,26.95,26.99,26.93,26.95,138300.0,16.6967,16.7215,16.6843,16.6967,138300.0
2012-07-30 15:50:00,26.96,26.97,26.91,26.95,301800.0,16.7029,16.7091,16.6719,16.6967,301800.0
2012-07-31 09:30:00,27.0,27.07,26.81,26.89,114900.0,16.7277,16.7711,16.61,16.6595,114900.0
2012-07-31 09:40:00,26.9,27.02,26.9,26.9,62250.0,16.6657,16.7401,16.6657,16.6657,62250.0
2012-07-31 09:50:00,26.89,26.91,26.79,26.85,138600.0,16.6595,16.6719,16.5976,16.6348,138600.0
2012-07-31 10:00:00,26.86,26.92,26.67,26.67,74550.0,16.641,16.6781,16.5232,16.5232,74550.0
2012-07-31 10:10:00,26.68,26.81,26.68,26.77,79200.0,16.5294,16.61,16.5294,16.5852,79200.0
2012-07-31 10:20:00,26.77,26.93,26.76,26.84,66600.0,16.5852,16.6843,16.579,16.6286,66600.0
2012-07-31 10:30:00,26.84,26.9,26.75,26.79,65700.0,16.6286,16.6657,16.5728,16.5976,65700.0
2012-07-31 10:40:00,26.79,26.89,26.76,26.86,52200.0,16.5976,16.6595,16.579,16.641,52200.0
2012-07-31 10:50:00,26.87,26.89,26.83,26.85,110700.0,16.6472,16.6595,16.6224,16.6348,110700.0
2012-07-31 11:00:00,26.86,26.9,26.85,26.86,35250.0,16.641,16.6657,16.6348,16.641,35250.0
2012-07-31 11:10:00,26.87,26.96,26.86,26.87,33900.0,16.6472,16.7029,16.641,16.6472,33900.0
2012-07-31 11:20:00,26.87,26.93,26.87,26.89,36300.0,16.6472,16.6843,16.6472,16.6595,36300.0
2012-07-31 11:30:00,26.89,26.9,26.85,26.87,56100.0,16.6595,16.6657,16.6348,16.6472,56100.0
2012-07-31 11:40:00,26.87,26.9,26.85,26.87,73050.0,16.6472,16.6657,16.6348,16.6472,73050.0
2012-07-31 11:50:00,26.87,26.91,26.86,26.88,40650.0,16.6472,16.6719,16.641,16.6533,40650.0
2012-07-31 12:00:00,26.87,26.87,26.73,26.77,83250.0,16.6472,16.6472,16.5604,16.5852,83250.0
2012-07-31 12:10:00,26.75,26.76,26.69,26.71,80100.0,16.5728,16.579,16.5356,16.548,80100.0
2012-07-31 12:20:00,26.71,26.72,26.68,26.69,42900.0,16.548,16.5542,16.5294,16.5356,42900.0
2012-07-31 12:30:00,26.69,26.69,26.63,26.66,103500.0,16.5356,16.5356,16.4985,16.517,103500.0
2012-07-31 12:40:00,26.66,26.67,26.61,26.61,77700.0,16.517,16.5232,16.4861,16.4861,77700.0
2012-07-31 12:50:00,26.61,26.65,26.58,26.59,40050.0,16.4861,16.5109,16.4675,16.4737,40050.0
2012-07-31 13:00:00,26.6,26.68,26.57,26.63,81750.0,16.4799,16.5294,16.4613,16.4985,81750.0
2012-07-31 13:10:00,26.64,26.67,26.61,26.63,126750.0,16.5047,16.5232,16.4861,16.4985,126750.0
2012-07-31 13:20:00,26.63,26.66,26.59,26.66,64650.0,16.4985,16.517,16.4737,16.517,64650.0
2012-07-31 13:30:00,26.65,26.66,26.61,26.63,64500.0,16.5109,16.517,16.4861,16.4985,64500.0
2012-07-31 13:40:00,26.63,26.65,26.59,26.61,54300.0,16.4985,16.5109,16.4737,16.4861,54300.0
2012-07-31 13:50:00,26.61,26.63,26.58,26.58,42750.0,16.4861,16.4985,16.4675,16.4675,42750.0
2012-07-31 14:00:00,26.58,26.65,26.57,26.63,46500.0,16.4675,16.5109,16.4613,16.4985,46500.0
2012-07-31 14:10:00,26.63,26.68,26.63,26.67,56250.0,16.4985,16.5294,16.4985,16.5232,56250.0
2012-07-31 14:20:00,26.66,26.73,26.66,26.69,52500.0,16.517,16.5604,16.517,16.5356,52500.0
2012-07-31 14:30:00,26.69,26.73,26.66,26.69,52500.0,16.5356,16.5604,16.517,16.5356,52500.0
2012-07-31 14:40:00,26.68,26.75,26.66,26.68,75000.0,16.5294,16.5728,16.517,16.5294,75000.0
2012-07-31 14:50:00,26.69,26.74,26.65,26.65,60450.0,16.5356,16.5666,16.5109,16.5109,60450.0
2012-07-31 15:00:00,26.65,26.67,26.63,26.67,77700.0,16.5109,16.5232,16.4985,16.5232,77700.0
2012-07-31 15:10:00,26.67,26.72,26.65,26.71,93450.0,16.5232,16.5542,16.5109,16.548,93450.0
2012-07-31 15:20:00,26.71,26.75,26.69,26.72,70800.0,16.548,16.5728,16.5356,16.5542,70800.0
2012-07-31 15:30:00,26.73,26.75,26.68,26.71,93000.0,16.5604,16.5728,16.5294,16.548,93000.0
2012-07-31 15:40:00,26.71,26.73,26.64,26.67,96600.0,16.548,16.5604,16.5047,16.5232,96600.0
2012-07-31 15:50:00,26.67,26.72,26.65,26.66,250050.0,16.5232,16.5542,16.5109,16.517,250050.0
2012-08-01 09:30:00,26.87,27.07,26.79,27.01,69600.0,16.6472,16.7711,16.5976,16.7339,69600.0
2012-08-01 09:40:00,26.99,26.99,26.79,26.91,58950.0,16.7215,16.7215,16.5976,16.6719,58950.0
2012-08-01 09:50:00,26.93,26.98,26.75,26.8,41700.0,16.6843,16.7153,16.5728,16.6038,41700.0
2012-08-01 10:00:00,26.78,26.82,26.7,26.75,54750.0,16.5914,16.6162,16.5418,16.5728,54750.0
2012-08-01 10:10:00,26.77,26.8,26.66,26.66,38250.0,16.5852,16.6038,16.517,16.517,38250.0
2012-08-01 10:20:00,26.67,26.71,26.66,26.68,27600.0,16.5232,16.548,16.517,16.5294,27600.0
2012-08-01 10:30:00,26.69,26.73,26.63,26.68,58500.0,16.5356,16.5604,16.4985,16.5294,58500.0
2012-08-01 10:40:00,26.69,26.73,26.64,26.72,39000.0,16.5356,16.5604,16.5047,16.5542,39000.0
2012-08-01 10:50:00,26.73,26.74,26.67,26.7,27450.0,16.5604,16.5666,16.5232,16.5418,27450.0
2012-08-01 11:00:00,26.7,26.71,26.63,26.69,42900.0,16.5418,16.548,16.4985,16.5356,42900.0
2012-08-01 11:10:00,26.69,26.71,26.63,26.67,50700.0,16.5356,16.548,16.4985,16.5232,50700.0
2012-08-01 11:20:00,26.66,26.73,26.65,26.73,28950.0,16.517,16.5604,16.5109,16.5604,28950.0
2012-08-01 11:30:00,26.74,26.76,26.69,26.7,21150.0,16.5666,16.579,16.5356,16.5418,21150.0
2012-08-01 11:40:00,26.7,26.73,26.69,26.73,20700.0,16.5418,16.5604,16.5356,16.5604,20700.0
2012-08-01 11:50:00,26.73,26.8,26.73,26.77,57300.0,16.5604,16.6038,16.5604,16.5852,57300.0
2012-08-01 12:00:00,26.77,26.81,26.77,26.79,23400.0,16.5852,16.61,16.5852,16.5976,23400.0
2012-08-01 12:10:00,26.8,26.86,26.79,26.86,48000.0,16.6038,16.641,16.5976,16.641,48000.0
2012-08-01 12:20:00,26.86,26.89,26.85,26.86,22950.0,16.641,16.6595,16.6348,16.641,22950.0
2012-08-01 12:30:00,26.87,26.88,26.85,26.86,22050.0,16.6472,16.6533,16.6348,16.641,22050.0
2012-08-01 12:40:00,26.86,26.86,26.82,26.82,21150.0,16.641,16.641,16.6162,16.6162,21150.0
2012-08-01 12:50:00,26.81,26.83,26.79,26.81,21750.0,16.61,16.6224,16.5976,16.61,21750.0
2012-08-01 13:00:00,26.81,26.85,26.81,26.84,36000.0,16.61,16.6348,16.61,16.6286,36000.0
2012-08-01 13:10:00,26.84,26.84,26.78,26.79,48300.0,16.6286,16.6286,16.5914,16.5976,48300.0
2012-08-01 13:20:00,26.79,26.81,26.75,26.76,21900.0,16.5976,16.61,16.5728,16.579,21900.0
2012-08-01 13:30:00,26.77,26.77,26.73,26.77,27300.0,16.5852,16.5852,16.5604,16.5852,27300.0
2012-08-01 13:40:00,26.76,26.82,26.76,26.79,24000.0,16.579,16.6162,16.579,16.5976,24000.0
2012-08-01 13:50:00,26.79,26.8,26.75,26.75,26400.0,16.5976,16.6038,16.5728,16.5728,26400.0
2012-08-01 14:00:00,26.75,26.81,26.74,26.79,70650.0,16.5728,16.61,16.5666,16.5976,70650.0
2012-08-01 14:10:00,26.79,26.79,26.61,26.69,201900.0,16.5976,16.5976,16.4861,16.5356,201900.0
2012-08-01 14:20:00,26.68,26.8,26.68,26.77,57450.0,16.5294,16.6038,16.5294,16.5852,57450.0
2012-08-01 14:30:00,26.77,26.78,26.7,26.75,53550.0,16.5852,16.5914,16.5418,16.5728,53550.0
2012-08-01 14:40:00,26.77,26.77,26.67,26.69,45000.0,16.5852,16.5852,16.5232,16.5356,45000.0
2012-08-01 14:50:00,26.69,26.69,26.61,26.65,101850.0,16.5356,16.5356,16.4861,16.5109,101850.0
2012-08-01 15:00:00,26.66,26.69,26.6,26.67,87300.0,16.517,16.5356,16.4799,16.5232,87300.0
2012-08-01 15:10:00,26.67,26.68,26.59,26.63,60750.0,16.5232,16.5294,16.4737,16.4985,60750.0
2012-08-01 15:20:00,26.63,26.73,26.61,26.72,64350.0,16.4985,16.5604,16.4861,16.5542,64350.0
2012-08-01 15:30:00,26.73,26.75,26.66,26.7,83100.0,16.5604,16.5728,16.517,16.5418,83100.0
2012-08-01 15:40:00,26.68,26.71,26.61,26.62,67950.0,16.5294,16.548,16.4861,16.4923,67950.0
2012-08-01 15:50:00,26.63,26.65,26.56,26.59,234600.0,16.4985,16.5109,16.4551,16.4737,234600.0
2012-08-02 09:30:00,26.42,26.53,26.29,26.4,152850.0,16.3684,16.4365,16.2878,16.356,152850.0
2012-08-02 09:40:00,26.4,26.52,26.37,26.46,107550.0,16.356,16.4303,16.3374,16.3931,107550.0
2012-08-02 09:50:00,26.47,26.51,26.37,26.49,39450.0,16.3993,16.4241,16.3374,16.4117,39450.0
2012-08-02 10:00:00,26.48,26.54,26.4,26.51,49350.0,16.4055,16.4427,16.356,16.4241,49350.0
2012-08-02 10:10:00,26.49,26.53,26.36,26.4,74400.0,16.4117,16.4365,16.3312,16.356,74400.0
2012-08-02 10:20:00,26.42,26.53,26.35,26.52,99300.0,16.3684,16.4365,16.325,16.4303,99300.0
2012-08-02 10:30:00,26.51,26.51,26.42,26.42,39750.0,16.4241,16.4241,16.3684,16.3684,39750.0
2012-08-02 10:40:00,26.42,26.5,26.4,26.49,41700.0,16.3684,16.4179,16.356,16.4117,41700.0
2012-08-02 10:50:00,26.49,26.5,26.32,26.33,47400.0,16.4117,16.4179,16.3064,16.3126,47400.0
2012-08-02 11:00:00,26.34,26.36,26.2,26.22,69150.0,16.3188,16.3312,16.2321,16.2445,69150.0
2012-08-02 11:10:00,26.21,26.25,26.12,26.16,52200.0,16.2383,16.263,16.1825,16.2073,52200.0
2012-08-02 11:20:00,26.15,26.15,26.02,26.14,92700.0,16.2011,16.2011,16.1205,16.1949,92700.0
2012-08-02 11:30:00,26.14,26.14,25.91,25.93,103200.0,16.1949,16.1949,16.0524,16.0648,103200.0
2012-08-02 11:40:00,25.93,26.01,25.91,25.98,66000.0,16.0648,16.1143,16.0524,16.0958,66000.0
2012-08-02 11:50:00,25.99,25.99,25.91,25.97,84000.0,16.102,16.102,16.0524,16.0896,84000.0
2012-08-02 12:00:00,25.97,26.04,25.96,25.97,36600.0,16.0896,16.1329,16.0834,16.0896,36600.0
2012-08-02 12:10:00,25.97,26.01,25.93,25.98,45000.0,16.0896,16.1143,16.0648,16.0958,45000.0
2012-08-02 12:20:00,25.98,25.98,25.93,25.93,35400.0,16.0958,16.0958,16.0648,16.0648,35400.0
2012-08-02 12:30:00,25.93,25.93,25.77,25.81,108750.0,16.0648,16.0648,15.9657,15.9904,108750.0
2012-08-02 12:40:00,25.81,25.83,25.77,25.78,62100.0,15.9904,16.0028,15.9657,15.9719,62100.0
2012-08-02 12:50:00,25.78,25.88,25.72,25.85,115950.0,15.9719,16.0338,15.9347,16.0152,115950.0
2012-08-02 13:00:00,25.85,25.85,25.73,25.74,105150.0,16.0152,16.0152,15.9409,15.9471,105150.0
2012-08-02 13:10:00,25.73,25.77,25.71,25.73,76800.0,15.9409,15.9657,15.9285,15.9409,76800.0
2012-08-02 13:20:00,25.74,25.74,25.63,25.7,141750.0,15.9471,15.9471,15.8789,15.9223,141750.0
2012-08-02 13:30:00,25.71,25.73,25.68,25.72,77850.0,15.9285,15.9409,15.9099,15.9347,77850.0
2012-08-02 13:40:00,25.72,25.74,25.66,25.68,98400.0,15.9347,15.9471,15.8975,15.9099,98400.0
2012-08-02 13:50:00,25.68,25.73,25.56,25.57,118350.0,15.9099,15.9409,15.8356,15.8417,118350.0
2012-08-02 14:00:00,25.57,25.58,25.11,25.28,877200.0,15.8417,15.8479,15.5568,15.6621,877200.0
2012-08-02 14:10:00,25.29,25.43,25.27,25.39,385350.0,15.6683,15.755,15.6559,15.7302,385350.0
2012-08-02 14:20:00,25.39,25.53,25.38,25.51,188550.0,15.7302,15.817,15.724,15.8046,188550.0
2012-08-02 14:30:00,25.53,25.78,25.51,25.73,292200.0,15.817,15.9719,15.8046,15.9409,292200.0
2012-08-02 14:40:00,25.73,25.81,25.57,25.59,365550.0,15.9409,15.9904,15.8417,15.8541,365550.0
2012-08-02 14:50:00,25.6,25.6,25.48,25.57,215700.0,15.8603,15.8603,15.786,15.8417,215700.0
2012-08-02 15:00:00,25.57,25.64,25.55,25.57,184200.0,15.8417,15.8851,15.8294,15.8417,184200.0
2012-08-02 15:10:00,25.57,25.66,25.57,25.64,118650.0,15.8417,15.8975,15.8417,15.8851,118650.0
2012-08-02 15:20:00,25.65,25.67,25.62,25.63,136500.0,15.8913,15.9037,15.8727,15.8789,136500.0
2012-08-02 15:30:00,25.63,25.77,25.62,25.75,240000.0,15.8789,15.9657,15.8727,15.9533,240000.0
2012-08-02 15:40:00,25.75,25.76,25.61,25.61,258750.0,15.9533,15.9595,15.8665,15.8665,258750.0
2012-08-02 15:50:00,25.61,25.76,25.61,25.71,531450.0,15.8665,15.9595,15.8665,15.9285,531450.0
2012-08-03 09:30:00,26.25,26.45,26.15,26.16,136050.0,16.263,16.3869,16.2011,16.2073,136050.0
2012-08-03 09:40:00,26.18,26.43,26.18,26.41,88050.0,16.2197,16.3746,16.2197,16.3622,88050.0
2012-08-03 09:50:00,26.39,26.51,26.39,26.48,82800.0,16.3498,16.4241,16.3498,16.4055,82800.0
2012-08-03 10:00:00,26.49,26.63,26.47,26.58,127800.0,16.4117,16.4985,16.3993,16.4675,127800.0
2012-08-03 10:10:00,26.58,26.62,26.56,26.58,71850.0,16.4675,16.4923,16.4551,16.4675,71850.0
2012-08-03 10:20:00,26.59,26.66,26.57,26.65,66600.0,16.4737,16.517,16.4613,16.5109,66600.0
2012-08-03 10:30:00,26.63,26.65,26.53,26.57,79350.0,16.4985,16.5109,16.4365,16.4613,79350.0
2012-08-03 10:40:00,26.57,26.61,26.55,26.59,88200.0,16.4613,16.4861,16.4489,16.4737,88200.0
2012-08-03 10:50:00,26.59,26.66,26.56,26.63,72450.0,16.4737,16.517,16.4551,16.4985,72450.0
2012-08-03 11:00:00,26.61,26.65,26.58,26.65,49950.0,16.4861,16.5109,16.4675,16.5109,49950.0
2012-08-03 11:10:00,26.65,26.73,26.61,26.61,149700.0,16.5109,16.5604,16.4861,16.4861,149700.0
2012-08-03 11:20:00,26.61,26.65,26.59,26.63,42750.0,16.4861,16.5109,16.4737,16.4985,42750.0
2012-08-03 11:30:00,26.63,26.69,26.6,26.69,62700.0,16.4985,16.5356,16.4799,16.5356,62700.0
2012-08-03 11:40:00,26.69,26.71,26.62,26.62,73500.0,16.5356,16.548,16.4923,16.4923,73500.0
2012-08-03 11:50:00,26.63,26.72,26.62,26.72,45150.0,16.4985,16.5542,16.4923,16.5542,45150.0
2012-08-03 12:00:00,26.71,26.76,26.63,26.66,48600.0,16.548,16.579,16.4985,16.517,48600.0
2012-08-03 12:10:00,26.65,26.67,26.57,26.58,41550.0,16.5109,16.5232,16.4613,16.4675,41550.0
2012-08-03 12:20:00,26.58,26.63,26.57,26.63,34800.0,16.4675,16.4985,16.4613,16.4985,34800.0
2012-08-03 12:30:00,26.63,26.64,26.56,26.59,29550.0,16.4985,16.5047,16.4551,16.4737,29550.0
2012-08-03 12:40:00,26.59,26.61,26.54,26.54,49500.0,16.4737,16.4861,16.4427,16.4427,49500.0
2012-08-03 12:50:00,26.54,26.55,26.48,26.49,37050.0,16.4427,16.4489,16.4055,16.4117,37050.0
2012-08-03 13:00:00,26.49,26.52,26.49,26.51,27750.0,16.4117,16.4303,16.4117,16.4241,27750.0
2012-08-03 13:10:00,26.52,26.56,26.49,26.49,45600.0,16.4303,16.4551,16.4117,16.4117,45600.0
2012-08-03 13:20:00,26.49,26.5,26.46,26.49,28800.0,16.4117,16.4179,16.3931,16.4117,28800.0
2012-08-03 13:30:00,26.49,26.51,26.46,26.5,39300.0,16.4117,16.4241,16.3931,16.4179,39300.0
2012-08-03 13:40:00,26.51,26.53,26.47,26.51,39000.0,16.4241,16.4365,16.3993,16.4241,39000.0
2012-08-03 13:50:00,26.51,26.56,26.51,26.52,44550.0,16.4241,16.4551,16.4241,16.4303,44550.0
2012-08-03 14:00:00,26.52,26.53,26.48,26.49,95850.0,16.4303,16.4365,16.4055,16.4117,95850.0
2012-08-03 14:10:00,26.49,26.51,26.47,26.5,55200.0,16.4117,16.4241,16.3993,16.4179,55200.0
2012-08-03 14:20:00,26.5,26.52,26.47,26.49,36300.0,16.4179,16.4303,16.3993,16.4117,36300.0
2012-08-03 14:30:00,26.47,26.49,26.45,26.45,34050.0,16.3993,16.4117,16.3869,16.3869,34050.0
2012-08-03 14:40:00,26.45,26.47,26.44,26.46,42750.0,16.3869,16.3993,16.3807,16.3931,42750.0
2012-08-03 14:50:00,26.45,26.5,26.43,26.49,55050.0,16.3869,16.4179,16.3746,16.4117,55050.0
2012-08-03 15:00:00,26.5,26.51,26.47,26.51,70650.0,16.4179,16.4241,16.3993,16.4241,70650.0
2012-08-03 15:10:00,26.51,26.61,26.48,26.49,85050.0,16.4241,16.4861,16.4055,16.4117,85050.0
2012-08-03 15:20:00,26.49,26.58,26.49,26.53,86700.0,16.4117,16.4675,16.4117,16.4365,86700.0
2012-08-03 15:30:00,26.52,26.53,26.45,26.48,114000.0,16.4303,16.4365,16.3869,16.4055,114000.0
2012-08-03 15:40:00,26.49,26.54,26.47,26.53,152850.0,16.4117,16.4427,16.3993,16.4365,152850.0
2012-08-03 15:50:00,26.53,26.55,26.44,26.49,282600.0,16.4365,16.4489,16.3807,16.4117,282600.0
2012-08-06 09:30:00,26.64,26.76,26.6,26.71,122400.0,16.5047,16.579,16.4799,16.548,122400.0
2012-08-06 09:40:00,26.69,26.8,26.65,26.77,108450.0,16.5356,16.6038,16.5109,16.5852,108450.0
2012-08-06 09:50:00,26.79,26.83,26.75,26.76,49200.0,16.5976,16.6224,16.5728,16.579,49200.0
2012-08-06 10:00:00,26.77,26.88,26.77,26.85,46200.0,16.5852,16.6533,16.5852,16.6348,46200.0
2012-08-06 10:10:00,26.85,26.95,26.85,26.95,59850.0,16.6348,16.6967,16.6348,16.6967,59850.0
2012-08-06 10:20:00,26.95,26.96,26.89,26.92,32100.0,16.6967,16.7029,16.6595,16.6781,32100.0
2012-08-06 10:30:00,26.93,26.97,26.91,26.93,64500.0,16.6843,16.7091,16.6719,16.6843,64500.0
2012-08-06 10:40:00,26.92,26.93,26.88,26.9,34200.0,16.6781,16.6843,16.6533,16.6657,34200.0
2012-08-06 10:50:00,26.9,26.93,26.85,26.86,29100.0,16.6657,16.6843,16.6348,16.641,29100.0
2012-08-06 11:00:00,26.86,26.88,26.83,26.83,30900.0,16.641,16.6533,16.6224,16.6224,30900.0
2012-08-06 11:10:00,26.83,26.83,26.79,26.81,23100.0,16.6224,16.6224,16.5976,16.61,23100.0
2012-08-06 11:20:00,26.81,26.82,26.73,26.73,25200.0,16.61,16.6162,16.5604,16.5604,25200.0
2012-08-06 11:30:00,26.72,26.78,26.69,26.74,21750.0,16.5542,16.5914,16.5356,16.5666,21750.0
2012-08-06 11:40:00,26.74,26.75,26.71,26.73,10500.0,16.5666,16.5728,16.548,16.5604,10500.0
2012-08-06 11:50:00,26.73,26.76,26.71,26.76,9450.0,16.5604,16.579,16.548,16.579,9450.0
2012-08-06 12:00:00,26.76,26.77,26.71,26.74,18750.0,16.579,16.5852,16.548,16.5666,18750.0
2012-08-06 12:10:00,26.73,26.75,26.73,26.73,17250.0,16.5604,16.5728,16.5604,16.5604,17250.0
2012-08-06 12:20:00,26.74,26.76,26.72,26.73,25200.0,16.5666,16.579,16.5542,16.5604,25200.0
2012-08-06 12:30:00,26.73,26.77,26.73,26.76,30750.0,16.5604,16.5852,16.5604,16.579,30750.0
2012-08-06 12:40:00,26.76,26.79,26.75,26.78,25200.0,16.579,16.5976,16.5728,16.5914,25200.0
2012-08-06 12:50:00,26.78,26.82,26.78,26.8,34800.0,16.5914,16.6162,16.5914,16.6038,34800.0
2012-08-06 13:00:00,26.79,26.81,26.77,26.77,27600.0,16.5976,16.61,16.5852,16.5852,27600.0
2012-08-06 13:10:00,26.77,26.79,26.77,26.79,13500.0,16.5852,16.5976,16.5852,16.5976,13500.0
2012-08-06 13:20:00,26.78,26.79,26.75,26.75,16500.0,16.5914,16.5976,16.5728,16.5728,16500.0
2012-08-06 13:30:00,26.76,26.77,26.74,26.75,21150.0,16.579,16.5852,16.5666,16.5728,21150.0
2012-08-06 13:40:00,26.74,26.76,26.73,26.74,16050.0,16.5666,16.579,16.5604,16.5666,16050.0
2012-08-06 13:50:00,26.74,26.75,26.71,26.74,29400.0,16.5666,16.5728,16.548,16.5666,29400.0
2012-08-06 14:00:00,26.73,26.73,26.68,26.7,55050.0,16.5604,16.5604,16.5294,16.5418,55050.0
2012-08-06 14:10:00,26.7,26.73,26.7,26.7,54600.0,16.5418,16.5604,16.5418,16.5418,54600.0
2012-08-06 14:20:00,26.71,26.74,26.71,26.73,17400.0,16.548,16.5666,16.548,16.5604,17400.0
2012-08-06 14:30:00,26.73,26.75,26.73,26.74,21600.0,16.5604,16.5728,16.5604,16.5666,21600.0
2012-08-06 14:40:00,26.74,26.75,26.73,26.74,20700.0,16.5666,16.5728,16.5604,16.5666,20700.0
2012-08-06 14:50:00,26.73,26.76,26.73,26.75,21750.0,16.5604,16.579,16.5604,16.5728,21750.0
2012-08-06 15:00:00,26.75,26.79,26.75,26.79,31950.0,16.5728,16.5976,16.5728,16.5976,31950.0
2012-08-06 15:10:00,26.79,26.81,26.76,26.77,41700.0,16.5976,16.61,16.579,16.5852,41700.0
2012-08-06 15:20:00,26.77,26.79,26.76,26.79,42600.0,16.5852,16.5976,16.579,16.5976,42600.0
2012-08-06 15:30:00,26.8,26.83,26.78,26.8,78150.0,16.6038,16.6224,16.5914,16.6038,78150.0
2012-08-06 15:40:00,26.8,26.82,26.75,26.77,122700.0,16.6038,16.6162,16.5728,16.5852,122700.0
2012-08-06 15:50:00,26.77,26.77,26.69,26.69,233550.0,16.5852,16.5852,16.5356,16.5356,233550.0
2012-08-07 09:30:00,26.88,26.98,26.79,26.83,56700.0,16.6533,16.7153,16.5976,16.6224,56700.0
2012-08-07 09:40:00,26.82,27.07,26.82,27.0,65250.0,16.6162,16.7711,16.6162,16.7277,65250.0
2012-08-07 09:50:00,27.01,27.09,27.01,27.05,50250.0,16.7339,16.7835,16.7339,16.7587,50250.0
2012-08-07 10:00:00,27.07,27.15,26.99,27.14,43950.0,16.7711,16.8206,16.7215,16.8144,43950.0
2012-08-07 10:10:00,27.15,27.19,27.11,27.17,70200.0,16.8206,16.8454,16.7958,16.833,70200.0
2012-08-07 10:20:00,27.17,27.23,27.15,27.15,52950.0,16.833,16.8702,16.8206,16.8206,52950.0
2012-08-07 10:30:00,27.15,27.22,27.13,27.14,66300.0,16.8206,16.864,16.8082,16.8144,66300.0
2012-08-07 10:40:00,27.15,27.18,27.13,27.13,34950.0,16.8206,16.8392,16.8082,16.8082,34950.0
2012-08-07 10:50:00,27.13,27.15,27.11,27.13,39900.0,16.8082,16.8206,16.7958,16.8082,39900.0
2012-08-07 11:00:00,27.13,27.14,27.03,27.05,27000.0,16.8082,16.8144,16.7463,16.7587,27000.0
2012-08-07 11:10:00,27.05,27.12,27.05,27.11,36300.0,16.7587,16.802,16.7587,16.7958,36300.0
2012-08-07 11:20:00,27.11,27.15,27.09,27.14,72150.0,16.7958,16.8206,16.7835,16.8144,72150.0
2012-08-07 11:30:00,27.15,27.19,27.14,27.15,33900.0,16.8206,16.8454,16.8144,16.8206,33900.0
2012-08-07 11:40:00,27.15,27.19,27.15,27.18,31050.0,16.8206,16.8454,16.8206,16.8392,31050.0
2012-08-07 11:50:00,27.17,27.23,27.17,27.2,36600.0,16.833,16.8702,16.833,16.8516,36600.0
2012-08-07 12:00:00,27.2,27.23,27.2,27.23,19950.0,16.8516,16.8702,16.8516,16.8702,19950.0
2012-08-07 12:10:00,27.23,27.23,27.17,27.2,42600.0,16.8702,16.8702,16.833,16.8516,42600.0
2012-08-07 12:20:00,27.19,27.24,27.17,27.24,21150.0,16.8454,16.8764,16.833,16.8764,21150.0
2012-08-07 12:30:00,27.24,27.28,27.23,27.27,31350.0,16.8764,16.9012,16.8702,16.895,31350.0
2012-08-07 12:40:00,27.27,27.28,27.23,27.23,23550.0,16.895,16.9012,16.8702,16.8702,23550.0
2012-08-07 12:50:00,27.23,27.26,27.2,27.2,40200.0,16.8702,16.8888,16.8516,16.8516,40200.0
2012-08-07 13:00:00,27.2,27.2,27.15,27.15,29100.0,16.8516,16.8516,16.8206,16.8206,29100.0
2012-08-07 13:10:00,27.16,27.21,27.15,27.2,37350.0,16.8268,16.8578,16.8206,16.8516,37350.0
2012-08-07 13:20:00,27.21,27.21,27.17,27.19,52200.0,16.8578,16.8578,16.833,16.8454,52200.0
2012-08-07 13:30:00,27.2,27.2,27.17,27.17,35400.0,16.8516,16.8516,16.833,16.833,35400.0
2012-08-07 13:40:00,27.17,27.19,27.13,27.14,44550.0,16.833,16.8454,16.8082,16.8144,44550.0
2012-08-07 13:50:00,27.15,27.16,27.11,27.13,43350.0,16.8206,16.8268,16.7958,16.8082,43350.0
2012-08-07 14:00:00,27.13,27.14,27.11,27.12,42750.0,16.8082,16.8144,16.7958,16.802,42750.0
2012-08-07 14:10:00,27.12,27.13,27.09,27.11,31800.0,16.802,16.8082,16.7835,16.7958,31800.0
2012-08-07 14:20:00,27.09,27.11,26.97,27.05,72450.0,16.7835,16.7958,16.7091,16.7587,72450.0
2012-08-07 14:30:00,27.06,27.13,27.06,27.13,42750.0,16.7649,16.8082,16.7649,16.8082,42750.0
2012-08-07 14:40:00,27.13,27.13,27.09,27.09,47850.0,16.8082,16.8082,16.7835,16.7835,47850.0
2012-08-07 14:50:00,27.09,27.11,27.04,27.05,40800.0,16.7835,16.7958,16.7525,16.7587,40800.0
2012-08-07 15:00:00,27.05,27.09,27.01,27.07,119850.0,16.7587,16.7835,16.7339,16.7711,119850.0
2012-08-07 15:10:00,27.07,27.11,27.05,27.11,51750.0,16.7711,16.7958,16.7587,16.7958,51750.0
2012-08-07 15:20:00,27.11,27.14,27.09,27.11,54600.0,16.7958,16.8144,16.7835,16.7958,54600.0
2012-08-07 15:30:00,27.11,27.13,27.05,27.09,81450.0,16.7958,16.8082,16.7587,16.7835,81450.0
2012-08-07 15:40:00,27.09,27.13,27.09,27.1,96000.0,16.7835,16.8082,16.7835,16.7896,96000.0
2012-08-07 15:50:00,27.1,27.11,27.01,27.03,224550.0,16.7896,16.7958,16.7339,16.7463,224550.0
2012-08-08 09:30:00,26.99,27.11,26.87,27.03,52200.0,16.7215,16.7958,16.6472,16.7463,52200.0
2012-08-08 09:40:00,27.03,27.07,26.91,26.96,25350.0,16.7463,16.7711,16.6719,16.7029,25350.0
2012-08-08 09:50:00,26.96,26.99,26.9,26.93,46500.0,16.7029,16.7215,16.6657,16.6843,46500.0
2012-08-08 10:00:00,26.95,26.95,26.87,26.88,44400.0,16.6967,16.6967,16.6472,16.6533,44400.0
2012-08-08 10:10:00,26.87,26.91,26.85,26.89,54750.0,16.6472,16.6719,16.6348,16.6595,54750.0
2012-08-08 10:20:00,26.89,26.89,26.81,26.81,34050.0,16.6595,16.6595,16.61,16.61,34050.0
2012-08-08 10:30:00,26.82,26.83,26.71,26.75,47850.0,16.6162,16.6224,16.548,16.5728,47850.0
2012-08-08 10:40:00,26.75,26.76,26.72,26.73,25500.0,16.5728,16.579,16.5542,16.5604,25500.0
2012-08-08 10:50:00,26.75,26.82,26.75,26.79,26250.0,16.5728,16.6162,16.5728,16.5976,26250.0
2012-08-08 11:00:00,26.79,26.8,26.75,26.76,17400.0,16.5976,16.6038,16.5728,16.579,17400.0
2012-08-08 11:10:00,26.77,26.96,26.77,26.96,28650.0,16.5852,16.7029,16.5852,16.7029,28650.0
2012-08-08 11:20:00,26.95,26.97,26.93,26.95,19650.0,16.6967,16.7091,16.6843,16.6967,19650.0
2012-08-08 11:30:00,26.96,26.99,26.95,26.96,15000.0,16.7029,16.7215,16.6967,16.7029,15000.0
2012-08-08 11:40:00,26.95,26.95,26.9,26.91,27900.0,16.6967,16.6967,16.6657,16.6719,27900.0
2012-08-08 11:50:00,26.92,26.92,26.84,26.84,63600.0,16.6781,16.6781,16.6286,16.6286,63600.0
2012-08-08 12:00:00,26.85,26.91,26.84,26.91,17400.0,16.6348,16.6719,16.6286,16.6719,17400.0
2012-08-08 12:10:00,26.91,26.95,26.91,26.95,19200.0,16.6719,16.6967,16.6719,16.6967,19200.0
2012-08-08 12:20:00,26.95,26.97,26.92,26.92,35250.0,16.6967,16.7091,16.6781,16.6781,35250.0
2012-08-08 12:30:00,26.93,26.97,26.93,26.96,31200.0,16.6843,16.7091,16.6843,16.7029,31200.0
2012-08-08 12:40:00,26.96,26.96,26.91,26.91,42300.0,16.7029,16.7029,16.6719,16.6719,42300.0
2012-08-08 12:50:00,26.91,26.97,26.89,26.95,34650.0,16.6719,16.7091,16.6595,16.6967,34650.0
2012-08-08 13:00:00,26.95,26.97,26.93,26.93,33450.0,16.6967,16.7091,16.6843,16.6843,33450.0
2012-08-08 13:10:00,26.93,26.95,26.89,26.89,25650.0,16.6843,16.6967,16.6595,16.6595,25650.0
2012-08-08 13:20:00,26.9,26.93,26.89,26.91,36600.0,16.6657,16.6843,16.6595,16.6719,36600.0
2012-08-08 13:30:00,26.92,26.93,26.91,26.91,34950.0,16.6781,16.6843,16.6719,16.6719,34950.0
2012-08-08 13:40:00,26.91,26.94,26.89,26.91,52200.0,16.6719,16.6905,16.6595,16.6719,52200.0
2012-08-08 13:50:00,26.91,26.94,26.9,26.91,41250.0,16.6719,16.6905,16.6657,16.6719,41250.0
2012-08-08 14:00:00,26.91,26.93,26.89,26.92,82050.0,16.6719,16.6843,16.6595,16.6781,82050.0
2012-08-08 14:10:00,26.92,26.93,26.89,26.89,88950.0,16.6781,16.6843,16.6595,16.6595,88950.0
2012-08-08 14:20:00,26.89,26.94,26.89,26.92,67800.0,16.6595,16.6905,16.6595,16.6781,67800.0
2012-08-08 14:30:00,26.92,26.93,26.87,26.89,56250.0,16.6781,16.6843,16.6472,16.6595,56250.0
2012-08-08 14:40:00,26.88,26.89,26.86,26.86,50250.0,16.6533,16.6595,16.641,16.641,50250.0
2012-08-08 14:50:00,26.87,26.89,26.86,26.86,49800.0,16.6472,16.6595,16.641,16.641,49800.0
2012-08-08 15:00:00,26.86,26.92,26.86,26.91,58500.0,16.641,16.6781,16.641,16.6719,58500.0
2012-08-08 15:10:00,26.91,26.97,26.9,26.93,95100.0,16.6719,16.7091,16.6657,16.6843,95100.0
2012-08-08 15:20:00,26.93,26.97,26.92,26.94,61200.0,16.6843,16.7091,16.6781,16.6905,61200.0
2012-08-08 15:30:00,26.94,27.0,26.94,26.95,80100.0,16.6905,16.7277,16.6905,16.6967,80100.0
2012-08-08 15:40:00,26.95,26.99,26.95,26.99,118800.0,16.6967,16.7215,16.6967,16.7215,118800.0
2012-08-08 15:50:00,26.99,27.03,26.95,27.02,465750.0,16.7215,16.7463,16.6967,16.7401,465750.0
2012-08-09 09:30:00,26.92,27.04,26.92,27.01,126150.0,16.6781,16.7525,16.6781,16.7339,126150.0
2012-08-09 09:40:00,27.0,27.08,26.99,27.02,37650.0,16.7277,16.7773,16.7215,16.7401,37650.0
2012-08-09 09:50:00,27.02,27.07,27.01,27.03,33750.0,16.7401,16.7711,16.7339,16.7463,33750.0
2012-08-09 10:00:00,27.03,27.08,27.01,27.06,23850.0,16.7463,16.7773,16.7339,16.7649,23850.0
2012-08-09 10:10:00,27.07,27.14,27.04,27.14,39450.0,16.7711,16.8144,16.7525,16.8144,39450.0
2012-08-09 10:20:00,27.14,27.17,27.06,27.09,120600.0,16.8144,16.833,16.7649,16.7835,120600.0
2012-08-09 10:30:00,27.09,27.21,27.09,27.21,66900.0,16.7835,16.8578,16.7835,16.8578,66900.0
2012-08-09 10:40:00,27.2,27.32,27.2,27.31,139950.0,16.8516,16.9259,16.8516,16.9198,139950.0
2012-08-09 10:50:00,27.31,27.37,27.29,27.29,113700.0,16.9198,16.9569,16.9074,16.9074,113700.0
2012-08-09 11:00:00,27.29,27.31,27.25,27.29,59100.0,16.9074,16.9198,16.8826,16.9074,59100.0
2012-08-09 11:10:00,27.3,27.31,27.26,27.3,52950.0,16.9136,16.9198,16.8888,16.9136,52950.0
2012-08-09 11:20:00,27.3,27.33,27.29,27.31,39000.0,16.9136,16.9321,16.9074,16.9198,39000.0
2012-08-09 11:30:00,27.31,27.31,27.27,27.29,57600.0,16.9198,16.9198,16.895,16.9074,57600.0
2012-08-09 11:40:00,27.29,27.29,27.15,27.17,82950.0,16.9074,16.9074,16.8206,16.833,82950.0
2012-08-09 11:50:00,27.17,27.18,27.09,27.14,35100.0,16.833,16.8392,16.7835,16.8144,35100.0
2012-08-09 12:00:00,27.13,27.14,27.09,27.14,52800.0,16.8082,16.8144,16.7835,16.8144,52800.0
2012-08-09 12:10:00,27.14,27.15,27.12,27.13,28500.0,16.8144,16.8206,16.802,16.8082,28500.0
2012-08-09 12:20:00,27.13,27.13,27.1,27.11,42000.0,16.8082,16.8082,16.7896,16.7958,42000.0
2012-08-09 12:30:00,27.11,27.17,27.11,27.13,46050.0,16.7958,16.833,16.7958,16.8082,46050.0
2012-08-09 12:40:00,27.13,27.19,27.13,27.14,28950.0,16.8082,16.8454,16.8082,16.8144,28950.0
2012-08-09 12:50:00,27.13,27.19,27.13,27.18,32850.0,16.8082,16.8454,16.8082,16.8392,32850.0
2012-08-09 13:00:00,27.19,27.21,27.15,27.15,35550.0,16.8454,16.8578,16.8206,16.8206,35550.0
2012-08-09 13:10:00,27.14,27.14,27.11,27.13,53100.0,16.8144,16.8144,16.7958,16.8082,53100.0
2012-08-09 13:20:00,27.11,27.13,27.11,27.13,42750.0,16.7958,16.8082,16.7958,16.8082,42750.0
2012-08-09 13:30:00,27.12,27.15,27.11,27.13,39450.0,16.802,16.8206,16.7958,16.8082,39450.0
2012-08-09 13:40:00,27.13,27.15,27.1,27.1,49950.0,16.8082,16.8206,16.7896,16.7896,49950.0
2012-08-09 13:50:00,27.09,27.1,27.05,27.07,34500.0,16.7835,16.7896,16.7587,16.7711,34500.0
2012-08-09 14:00:00,27.07,27.11,27.06,27.1,77250.0,16.7711,16.7958,16.7649,16.7896,77250.0
2012-08-09 14:10:00,27.1,27.1,27.08,27.09,37950.0,16.7896,16.7896,16.7773,16.7835,37950.0
2012-08-09 14:20:00,27.09,27.13,27.07,27.13,48900.0,16.7835,16.8082,16.7711,16.8082,48900.0
2012-08-09 14:30:00,27.13,27.18,27.12,27.15,36750.0,16.8082,16.8392,16.802,16.8206,36750.0
2012-08-09 14:40:00,27.15,27.15,27.11,27.12,37200.0,16.8206,16.8206,16.7958,16.802,37200.0
2012-08-09 14:50:00,27.12,27.15,27.11,27.13,34500.0,16.802,16.8206,16.7958,16.8082,34500.0
2012-08-09 15:00:00,27.12,27.12,27.05,27.09,72750.0,16.802,16.802,16.7587,16.7835,72750.0
2012-08-09 15:10:00,27.09,27.13,27.09,27.11,73950.0,16.7835,16.8082,16.7835,16.7958,73950.0
2012-08-09 15:20:00,27.11,27.13,27.09,27.11,100650.0,16.7958,16.8082,16.7835,16.7958,100650.0
2012-08-09 15:30:00,27.12,27.14,27.09,27.12,107400.0,16.802,16.8144,16.7835,16.802,107400.0
2012-08-09 15:40:00,27.12,27.17,27.1,27.17,133950.0,16.802,16.833,16.7896,16.833,133950.0
2012-08-09 15:50:00,27.17,27.21,27.13,27.21,418800.0,16.833,16.8578,16.8082,16.8578,418800.0
2012-08-10 09:30:00,27.09,27.1,26.91,27.06,46800.0,16.7835,16.7896,16.6719,16.7649,46800.0
2012-08-10 09:40:00,27.06,27.17,27.06,27.08,18750.0,16.7649,16.833,16.7649,16.7773,18750.0
2012-08-10 09:50:00,27.06,27.06,26.97,27.03,27150.0,16.7649,16.7649,16.7091,16.7463,27150.0
2012-08-10 10:00:00,27.04,27.05,26.99,27.03,72000.0,16.7525,16.7587,16.7215,16.7463,72000.0
2012-08-10 10:10:00,27.03,27.17,27.03,27.12,94800.0,16.7463,16.833,16.7463,16.802,94800.0
2012-08-10 10:20:00,27.11,27.17,27.09,27.15,25650.0,16.7958,16.833,16.7835,16.8206,25650.0
2012-08-10 10:30:00,27.17,27.24,27.17,27.23,17250.0,16.833,16.8764,16.833,16.8702,17250.0
2012-08-10 10:40:00,27.23,27.25,27.21,27.24,13800.0,16.8702,16.8826,16.8578,16.8764,13800.0
2012-08-10 10:50:00,27.23,27.23,27.21,27.23,12600.0,16.8702,16.8702,16.8578,16.8702,12600.0
2012-08-10 11:00:00,27.24,27.24,27.1,27.17,52650.0,16.8764,16.8764,16.7896,16.833,52650.0
2012-08-10 11:10:00,27.17,27.19,27.15,27.17,16950.0,16.833,16.8454,16.8206,16.833,16950.0
2012-08-10 11:20:00,27.17,27.23,27.17,27.23,48150.0,16.833,16.8702,16.833,16.8702,48150.0
2012-08-10 11:30:00,27.23,27.25,27.22,27.23,23250.0,16.8702,16.8826,16.864,16.8702,23250.0
2012-08-10 11:40:00,27.24,27.27,27.22,27.25,59100.0,16.8764,16.895,16.864,16.8826,59100.0
2012-08-10 11:50:00,27.26,27.33,27.26,27.31,74400.0,16.8888,16.9321,16.8888,16.9198,74400.0
2012-08-10 12:00:00,27.31,27.32,27.27,27.3,96300.0,16.9198,16.9259,16.895,16.9136,96300.0
2012-08-10 12:10:00,27.29,27.33,27.26,27.31,76350.0,16.9074,16.9321,16.8888,16.9198,76350.0
2012-08-10 12:20:00,27.31,27.35,27.31,27.34,20250.0,16.9198,16.9445,16.9198,16.9383,20250.0
2012-08-10 12:30:00,27.34,27.35,27.29,27.32,22350.0,16.9383,16.9445,16.9074,16.9259,22350.0
2012-08-10 12:40:00,27.31,27.31,27.27,27.27,13650.0,16.9198,16.9198,16.895,16.895,13650.0
2012-08-10 12:50:00,27.27,27.31,27.25,27.25,32400.0,16.895,16.9198,16.8826,16.8826,32400.0
2012-08-10 13:00:00,27.25,27.25,27.19,27.2,12750.0,16.8826,16.8826,16.8454,16.8516,12750.0
2012-08-10 13:10:00,27.19,27.21,27.17,27.19,15300.0,16.8454,16.8578,16.833,16.8454,15300.0
2012-08-10 13:20:00,27.19,27.24,27.19,27.23,20100.0,16.8454,16.8764,16.8454,16.8702,20100.0
2012-08-10 13:30:00,27.23,27.28,27.23,27.27,26550.0,16.8702,16.9012,16.8702,16.895,26550.0
2012-08-10 13:40:00,27.26,27.32,27.26,27.31,41700.0,16.8888,16.9259,16.8888,16.9198,41700.0
2012-08-10 13:50:00,27.31,27.31,27.28,27.29,14700.0,16.9198,16.9198,16.9012,16.9074,14700.0
2012-08-10 14:00:00,27.29,27.32,27.27,27.27,12600.0,16.9074,16.9259,16.895,16.895,12600.0
2012-08-10 14:10:00,27.27,27.34,27.25,27.32,55800.0,16.895,16.9383,16.8826,16.9259,55800.0
2012-08-10 14:20:00,27.32,27.36,27.32,27.36,31050.0,16.9259,16.9507,16.9259,16.9507,31050.0
2012-08-10 14:30:00,27.36,27.36,27.34,27.35,28050.0,16.9507,16.9507,16.9383,16.9445,28050.0
2012-08-10 14:40:00,27.34,27.36,27.33,27.35,31350.0,16.9383,16.9507,16.9321,16.9445,31350.0
2012-08-10 14:50:00,27.35,27.38,27.34,27.37,39750.0,16.9445,16.9631,16.9383,16.9569,39750.0
2012-08-10 15:00:00,27.38,27.39,27.37,27.38,67500.0,16.9631,16.9693,16.9569,16.9631,67500.0
2012-08-10 15:10:00,27.38,27.45,27.38,27.43,76200.0,16.9631,17.0065,16.9631,16.9941,76200.0
2012-08-10 15:20:00,27.43,27.46,27.41,27.46,69150.0,16.9941,17.0127,16.9817,17.0127,69150.0
2012-08-10 15:30:00,27.46,27.49,27.42,27.48,158400.0,17.0127,17.0313,16.9879,17.0251,158400.0
2012-08-10 15:40:00,27.48,27.53,27.45,27.49,127200.0,17.0251,17.0561,17.0065,17.0313,127200.0
2012-08-10 15:50:00,27.49,27.56,27.47,27.55,329700.0,17.0313,17.0746,17.0189,17.0684,329700.0
2012-08-13 09:30:00,27.43,27.53,27.09,27.41,84000.0,16.9941,17.0561,16.7835,16.9817,84000.0
2012-08-13 09:40:00,27.41,27.43,27.35,27.37,43650.0,16.9817,16.9941,16.9445,16.9569,43650.0
2012-08-13 09:50:00,27.38,27.42,27.32,27.35,44100.0,16.9631,16.9879,16.9259,16.9445,44100.0
2012-08-13 10:00:00,27.35,27.4,27.26,27.27,43500.0,16.9445,16.9755,16.8888,16.895,43500.0
2012-08-13 10:10:00,27.27,27.29,27.23,27.28,70950.0,16.895,16.9074,16.8702,16.9012,70950.0
2012-08-13 10:20:00,27.29,27.29,27.18,27.27,36900.0,16.9074,16.9074,16.8392,16.895,36900.0
2012-08-13 10:30:00,27.27,27.27,27.2,27.24,57450.0,16.895,16.895,16.8516,16.8764,57450.0
2012-08-13 10:40:00,27.24,27.29,27.23,27.28,41100.0,16.8764,16.9074,16.8702,16.9012,41100.0
2012-08-13 10:50:00,27.29,27.29,27.21,27.22,26550.0,16.9074,16.9074,16.8578,16.864,26550.0
2012-08-13 11:00:00,27.22,27.23,27.13,27.17,114600.0,16.864,16.8702,16.8082,16.833,114600.0
2012-08-13 11:10:00,27.17,27.23,27.15,27.19,60150.0,16.833,16.8702,16.8206,16.8454,60150.0
2012-08-13 11:20:00,27.19,27.27,27.19,27.25,67050.0,16.8454,16.895,16.8454,16.8826,67050.0
2012-08-13 11:30:00,27.25,27.29,27.24,27.29,32400.0,16.8826,16.9074,16.8764,16.9074,32400.0
2012-08-13 11:40:00,27.29,27.29,27.27,27.28,20850.0,16.9074,16.9074,16.895,16.9012,20850.0
2012-08-13 11:50:00,27.28,27.29,27.27,27.27,27000.0,16.9012,16.9074,16.895,16.895,27000.0
2012-08-13 12:00:00,27.27,27.28,27.19,27.21,50850.0,16.895,16.9012,16.8454,16.8578,50850.0
2012-08-13 12:10:00,27.21,27.25,27.21,27.25,26700.0,16.8578,16.8826,16.8578,16.8826,26700.0
2012-08-13 12:20:00,27.25,27.27,27.24,27.24,19800.0,16.8826,16.895,16.8764,16.8764,19800.0
2012-08-13 12:30:00,27.24,27.25,27.21,27.23,25050.0,16.8764,16.8826,16.8578,16.8702,25050.0
2012-08-13 12:40:00,27.23,27.28,27.23,27.28,30600.0,16.8702,16.9012,16.8702,16.9012,30600.0
2012-08-13 12:50:00,27.27,27.35,27.27,27.35,37200.0,16.895,16.9445,16.895,16.9445,37200.0
2012-08-13 13:00:00,27.35,27.37,27.35,27.37,65850.0,16.9445,16.9569,16.9445,16.9569,65850.0
2012-08-13 13:10:00,27.36,27.38,27.35,27.38,41550.0,16.9507,16.9631,16.9445,16.9631,41550.0
2012-08-13 13:20:00,27.38,27.39,27.37,27.37,52500.0,16.9631,16.9693,16.9569,16.9569,52500.0
2012-08-13 13:30:00,27.37,27.39,27.37,27.38,35850.0,16.9569,16.9693,16.9569,16.9631,35850.0
2012-08-13 13:40:00,27.39,27.43,27.38,27.43,52500.0,16.9693,16.9941,16.9631,16.9941,52500.0
2012-08-13 13:50:00,27.43,27.45,27.37,27.39,33150.0,16.9941,17.0065,16.9569,16.9693,33150.0
2012-08-13 14:00:00,27.39,27.42,27.39,27.39,31650.0,16.9693,16.9879,16.9693,16.9693,31650.0
2012-08-13 14:10:00,27.39,27.47,27.39,27.47,30000.0,16.9693,17.0189,16.9693,17.0189,30000.0
2012-08-13 14:20:00,27.47,27.49,27.45,27.46,39150.0,17.0189,17.0313,17.0065,17.0127,39150.0
2012-08-13 14:30:00,27.46,27.49,27.45,27.47,41550.0,17.0127,17.0313,17.0065,17.0189,41550.0
2012-08-13 14:40:00,27.47,27.47,27.43,27.45,45300.0,17.0189,17.0189,16.9941,17.0065,45300.0
2012-08-13 14:50:00,27.44,27.52,27.44,27.52,60300.0,17.0003,17.0499,17.0003,17.0499,60300.0
2012-08-13 15:00:00,27.52,27.53,27.48,27.48,75750.0,17.0499,17.0561,17.0251,17.0251,75750.0
2012-08-13 15:10:00,27.48,27.51,27.43,27.45,73500.0,17.0251,17.0437,16.9941,17.0065,73500.0
2012-08-13 15:20:00,27.46,27.48,27.45,27.45,73350.0,17.0127,17.0251,17.0065,17.0065,73350.0
2012-08-13 15:30:00,27.44,27.48,27.42,27.45,98400.0,17.0003,17.0251,16.9879,17.0065,98400.0
2012-08-13 15:40:00,27.45,27.49,27.44,27.44,147000.0,17.0065,17.0313,17.0003,17.0003,147000.0
2012-08-13 15:50:00,27.45,27.5,27.43,27.49,235500.0,17.0065,17.0375,16.9941,17.0313,235500.0
2012-08-14 09:30:00,27.61,27.69,27.5,27.51,53550.0,17.1056,17.1552,17.0375,17.0437,53550.0
2012-08-14 09:40:00,27.52,27.54,27.43,27.53,24900.0,17.0499,17.0622,16.9941,17.0561,24900.0
2012-08-14 09:50:00,27.53,27.56,27.43,27.45,27450.0,17.0561,17.0746,16.9941,17.0065,27450.0
2012-08-14 10:00:00,27.47,27.5,27.41,27.43,30000.0,17.0189,17.0375,16.9817,16.9941,30000.0
2012-08-14 10:10:00,27.42,27.51,27.41,27.48,26250.0,16.9879,17.0437,16.9817,17.0251,26250.0
2012-08-14 10:20:00,27.47,27.48,27.42,27.46,37950.0,17.0189,17.0251,16.9879,17.0127,37950.0
2012-08-14 10:30:00,27.45,27.46,27.41,27.42,62700.0,17.0065,17.0127,16.9817,16.9879,62700.0
2012-08-14 10:40:00,27.42,27.47,27.42,27.45,29550.0,16.9879,17.0189,16.9879,17.0065,29550.0
2012-08-14 10:50:00,27.45,27.5,27.44,27.46,29550.0,17.0065,17.0375,17.0003,17.0127,29550.0
2012-08-14 11:00:00,27.47,27.52,27.46,27.49,26700.0,17.0189,17.0499,17.0127,17.0313,26700.0
2012-08-14 11:10:00,27.48,27.51,27.45,27.47,14850.0,17.0251,17.0437,17.0065,17.0189,14850.0
2012-08-14 11:20:00,27.45,27.46,27.43,27.43,16650.0,17.0065,17.0127,16.9941,16.9941,16650.0
2012-08-14 11:30:00,27.44,27.51,27.43,27.51,48450.0,17.0003,17.0437,16.9941,17.0437,48450.0
2012-08-14 11:40:00,27.51,27.55,27.5,27.54,29250.0,17.0437,17.0684,17.0375,17.0622,29250.0
2012-08-14 11:50:00,27.54,27.54,27.51,27.53,19350.0,17.0622,17.0622,17.0437,17.0561,19350.0
2012-08-14 12:00:00,27.54,27.57,27.54,27.56,25500.0,17.0622,17.0808,17.0622,17.0746,25500.0
2012-08-14 12:10:00,27.56,27.56,27.51,27.52,43800.0,17.0746,17.0746,17.0437,17.0499,43800.0
2012-08-14 12:20:00,27.52,27.55,27.51,27.55,18150.0,17.0499,17.0684,17.0437,17.0684,18150.0
2012-08-14 12:30:00,27.54,27.57,27.5,27.51,46500.0,17.0622,17.0808,17.0375,17.0437,46500.0
2012-08-14 12:40:00,27.51,27.52,27.47,27.52,60900.0,17.0437,17.0499,17.0189,17.0499,60900.0
2012-08-14 12:50:00,27.51,27.51,27.46,27.48,28350.0,17.0437,17.0437,17.0127,17.0251,28350.0
2012-08-14 13:00:00,27.48,27.51,27.47,27.48,16650.0,17.0251,17.0437,17.0189,17.0251,16650.0
2012-08-14 13:10:00,27.47,27.49,27.45,27.47,17550.0,17.0189,17.0313,17.0065,17.0189,17550.0
2012-08-14 13:20:00,27.46,27.47,27.41,27.43,17400.0,17.0127,17.0189,16.9817,16.9941,17400.0
2012-08-14 13:30:00,27.43,27.46,27.43,27.43,14550.0,16.9941,17.0127,16.9941,16.9941,14550.0
2012-08-14 13:40:00,27.45,27.45,27.4,27.41,36300.0,17.0065,17.0065,16.9755,16.9817,36300.0
2012-08-14 13:50:00,27.41,27.42,27.39,27.41,16650.0,16.9817,16.9879,16.9693,16.9817,16650.0
2012-08-14 14:00:00,27.41,27.44,27.4,27.43,27750.0,16.9817,17.0003,16.9755,16.9941,27750.0
2012-08-14 14:10:00,27.44,27.47,27.43,27.46,66150.0,17.0003,17.0189,16.9941,17.0127,66150.0
2012-08-14 14:20:00,27.45,27.46,27.42,27.44,33900.0,17.0065,17.0127,16.9879,17.0003,33900.0
2012-08-14 14:30:00,27.45,27.45,27.41,27.42,21300.0,17.0065,17.0065,16.9817,16.9879,21300.0
2012-08-14 14:40:00,27.41,27.45,27.41,27.44,20550.0,16.9817,17.0065,16.9817,17.0003,20550.0
2012-08-14 14:50:00,27.45,27.47,27.43,27.47,25650.0,17.0065,17.0189,16.9941,17.0189,25650.0
2012-08-14 15:00:00,27.47,27.47,27.42,27.42,32400.0,17.0189,17.0189,16.9879,16.9879,32400.0
2012-08-14 15:10:00,27.42,27.44,27.37,27.43,76950.0,16.9879,17.0003,16.9569,16.9941,76950.0
2012-08-14 15:20:00,27.43,27.47,27.41,27.41,57900.0,16.9941,17.0189,16.9817,16.9817,57900.0
2012-08-14 15:30:00,27.43,27.43,27.33,27.37,55350.0,16.9941,16.9941,16.9321,16.9569,55350.0
2012-08-14 15:40:00,27.37,27.37,27.33,27.36,82650.0,16.9569,16.9569,16.9321,16.9507,82650.0
2012-08-14 15:50:00,27.36,27.4,27.29,27.4,224550.0,16.9507,16.9755,16.9074,16.9755,224550.0
2012-08-15 09:30:00,27.11,27.46,27.09,27.15,88500.0,16.8776,17.0955,16.8651,16.9025,88500.0
2012-08-15 09:40:00,27.14,27.35,27.11,27.35,63900.0,16.8963,17.027,16.8776,17.027,63900.0
2012-08-15 09:50:00,27.32,27.38,27.3,27.38,39000.0,17.0083,17.0457,16.9959,17.0457,39000.0
2012-08-15 10:00:00,27.34,27.41,27.33,27.41,54450.0,17.0208,17.0644,17.0146,17.0644,54450.0
2012-08-15 10:10:00,27.41,27.43,27.27,27.27,46650.0,17.0644,17.0768,16.9772,16.9772,46650.0
2012-08-15 10:20:00,27.26,27.33,27.26,27.27,45600.0,16.971,17.0146,16.971,16.9772,45600.0
2012-08-15 10:30:00,27.27,27.29,27.23,27.23,28950.0,16.9772,16.9897,16.9523,16.9523,28950.0
2012-08-15 10:40:00,27.23,27.27,27.17,27.26,108900.0,16.9523,16.9772,16.9149,16.971,108900.0
2012-08-15 10:50:00,27.27,27.34,27.27,27.33,38550.0,16.9772,17.0208,16.9772,17.0146,38550.0
2012-08-15 11:00:00,27.32,27.38,27.27,27.38,44250.0,17.0083,17.0457,16.9772,17.0457,44250.0
2012-08-15 11:10:00,27.38,27.42,27.37,27.39,31200.0,17.0457,17.0706,17.0395,17.0519,31200.0
2012-08-15 11:20:00,27.38,27.4,27.33,27.35,41550.0,17.0457,17.0581,17.0146,17.027,41550.0
2012-08-15 11:30:00,27.35,27.41,27.34,27.41,37800.0,17.027,17.0644,17.0208,17.0644,37800.0
2012-08-15 11:40:00,27.41,27.45,27.4,27.45,20850.0,17.0644,17.0893,17.0581,17.0893,20850.0
2012-08-15 11:50:00,27.45,27.51,27.43,27.49,46650.0,17.0893,17.1266,17.0768,17.1142,46650.0
2012-08-15 12:00:00,27.49,27.5,27.46,27.46,14850.0,17.1142,17.1204,17.0955,17.0955,14850.0
2012-08-15 12:10:00,27.46,27.48,27.43,27.46,53100.0,17.0955,17.1079,17.0768,17.0955,53100.0
2012-08-15 12:20:00,27.46,27.5,27.46,27.46,24000.0,17.0955,17.1204,17.0955,17.0955,24000.0
2012-08-15 12:30:00,27.47,27.51,27.46,27.48,27750.0,17.1017,17.1266,17.0955,17.1079,27750.0
2012-08-15 12:40:00,27.47,27.49,27.46,27.47,20250.0,17.1017,17.1142,17.0955,17.1017,20250.0
2012-08-15 12:50:00,27.47,27.49,27.46,27.46,14700.0,17.1017,17.1142,17.0955,17.0955,14700.0
2012-08-15 13:00:00,27.46,27.47,27.43,27.43,16800.0,17.0955,17.1017,17.0768,17.0768,16800.0
2012-08-15 13:10:00,27.43,27.47,27.43,27.47,15750.0,17.0768,17.1017,17.0768,17.1017,15750.0
2012-08-15 13:20:00,27.47,27.47,27.43,27.44,12750.0,17.1017,17.1017,17.0768,17.083,12750.0
2012-08-15 13:30:00,27.44,27.47,27.43,27.47,46500.0,17.083,17.1017,17.0768,17.1017,46500.0
2012-08-15 13:40:00,27.47,27.47,27.43,27.46,31200.0,17.1017,17.1017,17.0768,17.0955,31200.0
2012-08-15 13:50:00,27.46,27.46,27.43,27.43,28500.0,17.0955,17.0955,17.0768,17.0768,28500.0
2012-08-15 14:00:00,27.43,27.43,27.4,27.41,24000.0,17.0768,17.0768,17.0581,17.0644,24000.0
2012-08-15 14:10:00,27.41,27.43,27.39,27.42,28800.0,17.0644,17.0768,17.0519,17.0706,28800.0
2012-08-15 14:20:00,27.42,27.43,27.4,27.42,34650.0,17.0706,17.0768,17.0581,17.0706,34650.0
2012-08-15 14:30:00,27.42,27.44,27.39,27.41,44550.0,17.0706,17.083,17.0519,17.0644,44550.0
2012-08-15 14:40:00,27.41,27.45,27.41,27.45,51450.0,17.0644,17.0893,17.0644,17.0893,51450.0
2012-08-15 14:50:00,27.44,27.49,27.44,27.48,81150.0,17.083,17.1142,17.083,17.1079,81150.0
2012-08-15 15:00:00,27.47,27.47,27.45,27.46,54600.0,17.1017,17.1017,17.0893,17.0955,54600.0
2012-08-15 15:10:00,27.46,27.46,27.43,27.45,41250.0,17.0955,17.0955,17.0768,17.0893,41250.0
2012-08-15 15:20:00,27.44,27.44,27.38,27.41,49800.0,17.083,17.083,17.0457,17.0644,49800.0
2012-08-15 15:30:00,27.4,27.45,27.37,27.37,81450.0,17.0581,17.0893,17.0395,17.0395,81450.0
2012-08-15 15:40:00,27.37,27.43,27.37,27.41,60600.0,17.0395,17.0768,17.0395,17.0644,60600.0
2012-08-15 15:50:00,27.41,27.42,27.39,27.4,227250.0,17.0644,17.0706,17.0519,17.0581,227250.0
2012-08-16 09:30:00,27.49,27.61,27.47,27.55,72150.0,17.1142,17.1889,17.1017,17.1515,72150.0
2012-08-16 09:40:00,27.53,27.55,27.47,27.55,12600.0,17.1391,17.1515,17.1017,17.1515,12600.0
2012-08-16 09:50:00,27.56,27.59,27.53,27.53,61350.0,17.1577,17.1764,17.1391,17.1391,61350.0
2012-08-16 10:00:00,27.53,27.61,27.53,27.61,62550.0,17.1391,17.1889,17.1391,17.1889,62550.0
2012-08-16 10:10:00,27.61,27.63,27.58,27.61,67950.0,17.1889,17.2013,17.1702,17.1889,67950.0
2012-08-16 10:20:00,27.61,27.65,27.61,27.64,83400.0,17.1889,17.2138,17.1889,17.2076,83400.0
2012-08-16 10:30:00,27.65,27.72,27.63,27.72,40500.0,17.2138,17.2574,17.2013,17.2574,40500.0
2012-08-16 10:40:00,27.73,27.73,27.7,27.71,34950.0,17.2636,17.2636,17.2449,17.2511,34950.0
2012-08-16 10:50:00,27.72,27.75,27.72,27.74,40200.0,17.2574,17.276,17.2574,17.2698,40200.0
2012-08-16 11:00:00,27.75,27.75,27.67,27.67,43500.0,17.276,17.276,17.2262,17.2262,43500.0
2012-08-16 11:10:00,27.69,27.74,27.69,27.73,30450.0,17.2387,17.2698,17.2387,17.2636,30450.0
2012-08-16 11:20:00,27.73,27.73,27.7,27.71,35250.0,17.2636,17.2636,17.2449,17.2511,35250.0
2012-08-16 11:30:00,27.72,27.73,27.69,27.73,21000.0,17.2574,17.2636,17.2387,17.2636,21000.0
2012-08-16 11:40:00,27.73,27.77,27.69,27.77,57600.0,17.2636,17.2885,17.2387,17.2885,57600.0
2012-08-16 11:50:00,27.77,27.82,27.77,27.79,34200.0,17.2885,17.3196,17.2885,17.3009,34200.0
2012-08-16 12:00:00,27.79,27.81,27.79,27.8,22500.0,17.3009,17.3134,17.3009,17.3072,22500.0
2012-08-16 12:10:00,27.8,27.81,27.79,27.81,37200.0,17.3072,17.3134,17.3009,17.3134,37200.0
2012-08-16 12:20:00,27.81,27.82,27.79,27.81,31950.0,17.3134,17.3196,17.3009,17.3134,31950.0
2012-08-16 12:30:00,27.81,27.81,27.78,27.81,19050.0,17.3134,17.3134,17.2947,17.3134,19050.0
2012-08-16 12:40:00,27.81,27.83,27.81,27.81,19050.0,17.3134,17.3258,17.3134,17.3134,19050.0
2012-08-16 12:50:00,27.81,27.81,27.78,27.81,42300.0,17.3134,17.3134,17.2947,17.3134,42300.0
2012-08-16 13:00:00,27.81,27.82,27.81,27.81,19500.0,17.3134,17.3196,17.3134,17.3134,19500.0
2012-08-16 13:10:00,27.81,27.83,27.8,27.82,24300.0,17.3134,17.3258,17.3072,17.3196,24300.0
2012-08-16 13:20:00,27.82,27.83,27.81,27.83,51600.0,17.3196,17.3258,17.3134,17.3258,51600.0
2012-08-16 13:30:00,27.83,27.83,27.81,27.81,34200.0,17.3258,17.3258,17.3134,17.3134,34200.0
2012-08-16 13:40:00,27.8,27.81,27.76,27.76,49500.0,17.3072,17.3134,17.2823,17.2823,49500.0
2012-08-16 13:50:00,27.76,27.8,27.76,27.79,29100.0,17.2823,17.3072,17.2823,17.3009,29100.0
2012-08-16 14:00:00,27.78,27.85,27.77,27.85,44250.0,17.2947,17.3383,17.2885,17.3383,44250.0
2012-08-16 14:10:00,27.85,27.87,27.84,27.87,36150.0,17.3383,17.3507,17.3321,17.3507,36150.0
2012-08-16 14:20:00,27.86,27.89,27.86,27.88,44550.0,17.3445,17.3632,17.3445,17.357,44550.0
2012-08-16 14:30:00,27.88,27.96,27.88,27.95,110700.0,17.357,17.4068,17.357,17.4005,110700.0
2012-08-16 14:40:00,27.95,27.95,27.91,27.93,89850.0,17.4005,17.4005,17.3756,17.3881,89850.0
2012-08-16 14:50:00,27.93,27.94,27.89,27.89,51150.0,17.3881,17.3943,17.3632,17.3632,51150.0
2012-08-16 15:00:00,27.9,27.9,27.86,27.9,54600.0,17.3694,17.3694,17.3445,17.3694,54600.0
2012-08-16 15:10:00,27.9,27.92,27.87,27.89,62550.0,17.3694,17.3819,17.3507,17.3632,62550.0
2012-08-16 15:20:00,27.89,27.91,27.87,27.89,53100.0,17.3632,17.3756,17.3507,17.3632,53100.0
2012-08-16 15:30:00,27.89,27.9,27.85,27.86,182550.0,17.3632,17.3694,17.3383,17.3445,182550.0
2012-08-16 15:40:00,27.86,27.87,27.83,27.84,163500.0,17.3445,17.3507,17.3258,17.3321,163500.0
2012-08-16 15:50:00,27.83,27.85,27.77,27.81,333450.0,17.3258,17.3383,17.2885,17.3134,333450.0
2012-08-17 09:30:00,27.91,27.93,27.65,27.82,426900.0,17.3756,17.3881,17.2138,17.3196,426900.0
2012-08-17 09:40:00,27.82,27.86,27.75,27.83,38850.0,17.3196,17.3445,17.276,17.3258,38850.0
2012-08-17 09:50:00,27.82,27.85,27.78,27.81,47700.0,17.3196,17.3383,17.2947,17.3134,47700.0
2012-08-17 10:00:00,27.82,27.83,27.72,27.73,60300.0,17.3196,17.3258,17.2574,17.2636,60300.0
2012-08-17 10:10:00,27.73,27.74,27.62,27.63,123900.0,17.2636,17.2698,17.1951,17.2013,123900.0
2012-08-17 10:20:00,27.62,27.65,27.61,27.64,41550.0,17.1951,17.2138,17.1889,17.2076,41550.0
2012-08-17 10:30:00,27.64,27.69,27.63,27.67,31800.0,17.2076,17.2387,17.2013,17.2262,31800.0
2012-08-17 10:40:00,27.67,27.69,27.61,27.61,34950.0,17.2262,17.2387,17.1889,17.1889,34950.0
2012-08-17 10:50:00,27.61,27.63,27.59,27.63,24000.0,17.1889,17.2013,17.1764,17.2013,24000.0
2012-08-17 11:00:00,27.63,27.66,27.61,27.63,28950.0,17.2013,17.22,17.1889,17.2013,28950.0
2012-08-17 11:10:00,27.63,27.68,27.63,27.65,32700.0,17.2013,17.2325,17.2013,17.2138,32700.0
2012-08-17 11:20:00,27.65,27.69,27.65,27.68,17250.0,17.2138,17.2387,17.2138,17.2325,17250.0
2012-08-17 11:30:00,27.67,27.75,27.67,27.73,23100.0,17.2262,17.276,17.2262,17.2636,23100.0
2012-08-17 11:40:00,27.74,27.78,27.74,27.78,31800.0,17.2698,17.2947,17.2698,17.2947,31800.0
2012-08-17 11:50:00,27.78,27.83,27.77,27.81,25050.0,17.2947,17.3258,17.2885,17.3134,25050.0
2012-08-17 12:00:00,27.8,27.81,27.79,27.79,16650.0,17.3072,17.3134,17.3009,17.3009,16650.0
2012-08-17 12:10:00,27.79,27.81,27.79,27.8,17700.0,17.3009,17.3134,17.3009,17.3072,17700.0
2012-08-17 12:20:00,27.8,27.82,27.79,27.79,12900.0,17.3072,17.3196,17.3009,17.3009,12900.0
2012-08-17 12:30:00,27.79,27.79,27.77,27.79,29100.0,17.3009,17.3009,17.2885,17.3009,29100.0
2012-08-17 12:40:00,27.79,27.81,27.77,27.77,21750.0,17.3009,17.3134,17.2885,17.2885,21750.0
2012-08-17 12:50:00,27.77,27.78,27.72,27.72,16350.0,17.2885,17.2947,17.2574,17.2574,16350.0
2012-08-17 13:00:00,27.73,27.75,27.72,27.73,10350.0,17.2636,17.276,17.2574,17.2636,10350.0
2012-08-17 13:10:00,27.73,27.73,27.72,27.73,12450.0,17.2636,17.2636,17.2574,17.2636,12450.0
2012-08-17 13:20:00,27.73,27.74,27.71,27.73,36300.0,17.2636,17.2698,17.2511,17.2636,36300.0
2012-08-17 13:30:00,27.73,27.74,27.72,27.73,42300.0,17.2636,17.2698,17.2574,17.2636,42300.0
2012-08-17 13:40:00,27.72,27.74,27.7,27.7,17850.0,17.2574,17.2698,17.2449,17.2449,17850.0
2012-08-17 13:50:00,27.7,27.71,27.69,27.69,18300.0,17.2449,17.2511,17.2387,17.2387,18300.0
2012-08-17 14:00:00,27.69,27.71,27.67,27.67,28350.0,17.2387,17.2511,17.2262,17.2262,28350.0
2012-08-17 14:10:00,27.68,27.7,27.67,27.69,24150.0,17.2325,17.2449,17.2262,17.2387,24150.0
2012-08-17 14:20:00,27.69,27.74,27.69,27.72,29550.0,17.2387,17.2698,17.2387,17.2574,29550.0
2012-08-17 14:30:00,27.72,27.77,27.72,27.77,52500.0,17.2574,17.2885,17.2574,17.2885,52500.0
2012-08-17 14:40:00,27.77,27.8,27.75,27.8,20400.0,17.2885,17.3072,17.276,17.3072,20400.0
2012-08-17 14:50:00,27.8,27.85,27.79,27.83,42600.0,17.3072,17.3383,17.3009,17.3258,42600.0
2012-08-17 15:00:00,27.83,27.87,27.83,27.85,42750.0,17.3258,17.3507,17.3258,17.3383,42750.0
2012-08-17 15:10:00,27.84,27.86,27.82,27.84,44400.0,17.3321,17.3445,17.3196,17.3321,44400.0
2012-08-17 15:20:00,27.85,27.86,27.83,27.85,47100.0,17.3383,17.3445,17.3258,17.3383,47100.0
2012-08-17 15:30:00,27.85,27.88,27.83,27.87,82350.0,17.3383,17.357,17.3258,17.3507,82350.0
2012-08-17 15:40:00,27.87,27.93,27.85,27.91,114150.0,17.3507,17.3881,17.3383,17.3756,114150.0
2012-08-17 15:50:00,27.91,27.96,27.87,27.91,312450.0,17.3756,17.4068,17.3507,17.3756,312450.0
2012-08-20 09:30:00,27.73,27.77,27.55,27.61,75150.0,17.2636,17.2885,17.1515,17.1889,75150.0
2012-08-20 09:40:00,27.62,27.77,27.62,27.69,31800.0,17.1951,17.2885,17.1951,17.2387,31800.0
2012-08-20 09:50:00,27.67,27.71,27.5,27.51,106350.0,17.2262,17.2511,17.1204,17.1266,106350.0
2012-08-20 10:00:00,27.51,27.55,27.49,27.55,59250.0,17.1266,17.1515,17.1142,17.1515,59250.0
2012-08-20 10:10:00,27.55,27.57,27.49,27.5,75900.0,17.1515,17.164,17.1142,17.1204,75900.0
2012-08-20 10:20:00,27.5,27.55,27.45,27.52,108000.0,17.1204,17.1515,17.0893,17.1328,108000.0
2012-08-20 10:30:00,27.52,27.58,27.49,27.57,98400.0,17.1328,17.1702,17.1142,17.164,98400.0
2012-08-20 10:40:00,27.56,27.58,27.52,27.58,27900.0,17.1577,17.1702,17.1328,17.1702,27900.0
2012-08-20 10:50:00,27.57,27.59,27.53,27.59,26550.0,17.164,17.1764,17.1391,17.1764,26550.0
2012-08-20 11:00:00,27.59,27.6,27.57,27.59,13950.0,17.1764,17.1827,17.164,17.1764,13950.0
2012-08-20 11:10:00,27.59,27.59,27.53,27.54,30600.0,17.1764,17.1764,17.1391,17.1453,30600.0
2012-08-20 11:20:00,27.53,27.57,27.53,27.53,22800.0,17.1391,17.164,17.1391,17.1391,22800.0
2012-08-20 11:30:00,27.54,27.55,27.53,27.55,15000.0,17.1453,17.1515,17.1391,17.1515,15000.0
2012-08-20 11:40:00,27.57,27.59,27.51,27.59,51000.0,17.164,17.1764,17.1266,17.1764,51000.0
2012-08-20 11:50:00,27.59,27.63,27.59,27.59,31050.0,17.1764,17.2013,17.1764,17.1764,31050.0
2012-08-20 12:00:00,27.6,27.6,27.58,27.59,14100.0,17.1827,17.1827,17.1702,17.1764,14100.0
2012-08-20 12:10:00,27.59,27.63,27.59,27.61,26250.0,17.1764,17.2013,17.1764,17.1889,26250.0
2012-08-20 12:20:00,27.6,27.61,27.57,27.59,9000.0,17.1827,17.1889,17.164,17.1764,9000.0
2012-08-20 12:30:00,27.59,27.6,27.55,27.55,15450.0,17.1764,17.1827,17.1515,17.1515,15450.0
2012-08-20 12:40:00,27.54,27.56,27.52,27.52,18000.0,17.1453,17.1577,17.1328,17.1328,18000.0
2012-08-20 12:50:00,27.53,27.53,27.51,27.52,13200.0,17.1391,17.1391,17.1266,17.1328,13200.0
2012-08-20 13:00:00,27.52,27.52,27.49,27.49,59400.0,17.1328,17.1328,17.1142,17.1142,59400.0
2012-08-20 13:10:00,27.49,27.53,27.49,27.51,27000.0,17.1142,17.1391,17.1142,17.1266,27000.0
2012-08-20 13:20:00,27.51,27.52,27.5,27.51,23400.0,17.1266,17.1328,17.1204,17.1266,23400.0
2012-08-20 13:30:00,27.5,27.51,27.45,27.45,31950.0,17.1204,17.1266,17.0893,17.0893,31950.0
2012-08-20 13:40:00,27.45,27.45,27.39,27.41,41250.0,17.0893,17.0893,17.0519,17.0644,41250.0
2012-08-20 13:50:00,27.41,27.43,27.4,27.43,22500.0,17.0644,17.0768,17.0581,17.0768,22500.0
2012-08-20 14:00:00,27.42,27.43,27.4,27.41,48600.0,17.0706,17.0768,17.0581,17.0644,48600.0
2012-08-20 14:10:00,27.41,27.42,27.41,27.42,54900.0,17.0644,17.0706,17.0644,17.0706,54900.0
2012-08-20 14:20:00,27.42,27.45,27.41,27.44,27300.0,17.0706,17.0893,17.0644,17.083,27300.0
2012-08-20 14:30:00,27.44,27.45,27.42,27.43,159600.0,17.083,17.0893,17.0706,17.0768,159600.0
2012-08-20 14:40:00,27.43,27.43,27.41,27.43,147750.0,17.0768,17.0768,17.0644,17.0768,147750.0
2012-08-20 14:50:00,27.43,27.49,27.42,27.45,61650.0,17.0768,17.1142,17.0706,17.0893,61650.0
2012-08-20 15:00:00,27.45,27.46,27.42,27.45,123450.0,17.0893,17.0955,17.0706,17.0893,123450.0
2012-08-20 15:10:00,27.45,27.47,27.41,27.47,74250.0,17.0893,17.1017,17.0644,17.1017,74250.0
2012-08-20 15:20:00,27.46,27.48,27.43,27.46,189000.0,17.0955,17.1079,17.0768,17.0955,189000.0
2012-08-20 15:30:00,27.46,27.5,27.44,27.47,214350.0,17.0955,17.1204,17.083,17.1017,214350.0
2012-08-20 15:40:00,27.48,27.48,27.41,27.43,303600.0,17.1079,17.1079,17.0644,17.0768,303600.0
2012-08-20 15:50:00,27.43,27.49,27.4,27.49,391050.0,17.0768,17.1142,17.0581,17.1142,391050.0
2012-08-21 09:30:00,27.47,27.65,27.39,27.55,67200.0,17.1017,17.2138,17.0519,17.1515,67200.0
2012-08-21 09:40:00,27.56,27.61,27.53,27.6,87300.0,17.1577,17.1889,17.1391,17.1827,87300.0
2012-08-21 09:50:00,27.6,27.67,27.57,27.67,21450.0,17.1827,17.2262,17.164,17.2262,21450.0
2012-08-21 10:00:00,27.69,27.77,27.69,27.75,65850.0,17.2387,17.2885,17.2387,17.276,65850.0
2012-08-21 10:10:00,27.74,27.82,27.71,27.81,58650.0,17.2698,17.3196,17.2511,17.3134,58650.0
2012-08-21 10:20:00,27.81,27.85,27.8,27.83,46650.0,17.3134,17.3383,17.3072,17.3258,46650.0
2012-08-21 10:30:00,27.85,27.87,27.82,27.84,26400.0,17.3383,17.3507,17.3196,17.3321,26400.0
2012-08-21 10:40:00,27.84,27.84,27.79,27.81,34650.0,17.3321,17.3321,17.3009,17.3134,34650.0
2012-08-21 10:50:00,27.81,27.81,27.76,27.77,41100.0,17.3134,17.3134,17.2823,17.2885,41100.0
2012-08-21 11:00:00,27.76,27.8,27.73,27.79,52950.0,17.2823,17.3072,17.2636,17.3009,52950.0
2012-08-21 11:10:00,27.8,27.83,27.78,27.82,35850.0,17.3072,17.3258,17.2947,17.3196,35850.0
2012-08-21 11:20:00,27.83,27.83,27.71,27.72,23100.0,17.3258,17.3258,17.2511,17.2574,23100.0
2012-08-21 11:30:00,27.72,27.73,27.69,27.7,25500.0,17.2574,17.2636,17.2387,17.2449,25500.0
2012-08-21 11:40:00,27.7,27.7,27.64,27.65,22650.0,17.2449,17.2449,17.2076,17.2138,22650.0
2012-08-21 11:50:00,27.65,27.66,27.63,27.63,12900.0,17.2138,17.22,17.2013,17.2013,12900.0
2012-08-21 12:00:00,27.61,27.64,27.59,27.63,15600.0,17.1889,17.2076,17.1764,17.2013,15600.0
2012-08-21 12:10:00,27.63,27.67,27.63,27.65,49500.0,17.2013,17.2262,17.2013,17.2138,49500.0
2012-08-21 12:20:00,27.65,27.66,27.63,27.65,6750.0,17.2138,17.22,17.2013,17.2138,6750.0
2012-08-21 12:30:00,27.65,27.65,27.63,27.65,16950.0,17.2138,17.2138,17.2013,17.2138,16950.0
2012-08-21 12:40:00,27.65,27.66,27.58,27.6,19050.0,17.2138,17.22,17.1702,17.1827,19050.0
2012-08-21 12:50:00,27.6,27.62,27.57,27.58,10200.0,17.1827,17.1951,17.164,17.1702,10200.0
2012-08-21 13:00:00,27.59,27.59,27.56,27.57,11100.0,17.1764,17.1764,17.1577,17.164,11100.0
2012-08-21 13:10:00,27.57,27.57,27.53,27.57,12750.0,17.164,17.164,17.1391,17.164,12750.0
2012-08-21 13:20:00,27.57,27.57,27.51,27.52,13650.0,17.164,17.164,17.1266,17.1328,13650.0
2012-08-21 13:30:00,27.52,27.53,27.51,27.51,15900.0,17.1328,17.1391,17.1266,17.1266,15900.0
2012-08-21 13:40:00,27.51,27.51,27.41,27.41,23550.0,17.1266,17.1266,17.0644,17.0644,23550.0
2012-08-21 13:50:00,27.42,27.48,27.39,27.48,18750.0,17.0706,17.1079,17.0519,17.1079,18750.0
2012-08-21 14:00:00,27.48,27.51,27.45,27.45,30750.0,17.1079,17.1266,17.0893,17.0893,30750.0
2012-08-21 14:10:00,27.45,27.47,27.44,27.44,13350.0,17.0893,17.1017,17.083,17.083,13350.0
2012-08-21 14:20:00,27.43,27.45,27.41,27.41,17100.0,17.0768,17.0893,17.0644,17.0644,17100.0
2012-08-21 14:30:00,27.42,27.45,27.37,27.39,72750.0,17.0706,17.0893,17.0395,17.0519,72750.0
2012-08-21 14:40:00,27.39,27.43,27.39,27.41,16950.0,17.0519,17.0768,17.0519,17.0644,16950.0
2012-08-21 14:50:00,27.41,27.46,27.41,27.45,23250.0,17.0644,17.0955,17.0644,17.0893,23250.0
2012-08-21 15:00:00,27.44,27.44,27.39,27.39,31800.0,17.083,17.083,17.0519,17.0519,31800.0
2012-08-21 15:10:00,27.39,27.41,27.33,27.35,38550.0,17.0519,17.0644,17.0146,17.027,38550.0
2012-08-21 15:20:00,27.35,27.38,27.31,27.34,45000.0,17.027,17.0457,17.0021,17.0208,45000.0
2012-08-21 15:30:00,27.35,27.38,27.34,27.36,107100.0,17.027,17.0457,17.0208,17.0332,107100.0
2012-08-21 15:40:00,27.37,27.41,27.34,27.39,82950.0,17.0395,17.0644,17.0208,17.0519,82950.0
2012-08-21 15:50:00,27.4,27.45,27.39,27.45,248550.0,17.0581,17.0893,17.0519,17.0893,248550.0
2012-08-22 09:30:00,27.42,27.42,27.13,27.27,72450.0,17.0706,17.0706,16.89,16.9772,72450.0
2012-08-22 09:40:00,27.28,27.47,27.25,27.43,30600.0,16.9834,17.1017,16.9648,17.0768,30600.0
2012-08-22 09:50:00,27.43,27.45,27.27,27.32,31350.0,17.0768,17.0893,16.9772,17.0083,31350.0
2012-08-22 10:00:00,27.32,27.39,27.31,27.35,35850.0,17.0083,17.0519,17.0021,17.027,35850.0
2012-08-22 10:10:00,27.35,27.36,27.26,27.31,15300.0,17.027,17.0332,16.971,17.0021,15300.0
2012-08-22 10:20:00,27.31,27.35,27.22,27.25,75300.0,17.0021,17.027,16.9461,16.9648,75300.0
2012-08-22 10:30:00,27.24,27.3,27.21,27.21,30750.0,16.9585,16.9959,16.9399,16.9399,30750.0
2012-08-22 10:40:00,27.21,27.26,27.15,27.15,25650.0,16.9399,16.971,16.9025,16.9025,25650.0
2012-08-22 10:50:00,27.15,27.18,27.11,27.13,23400.0,16.9025,16.9212,16.8776,16.89,23400.0
2012-08-22 11:00:00,27.12,27.19,27.09,27.13,36600.0,16.8838,16.9274,16.8651,16.89,36600.0
2012-08-22 11:10:00,27.13,27.14,27.06,27.06,34650.0,16.89,16.8963,16.8465,16.8465,34650.0
2012-08-22 11:20:00,27.06,27.1,27.03,27.04,39900.0,16.8465,16.8714,16.8278,16.834,39900.0
2012-08-22 11:30:00,27.04,27.07,27.02,27.07,29100.0,16.834,16.8527,16.8216,16.8527,29100.0
2012-08-22 11:40:00,27.07,27.09,27.05,27.07,24450.0,16.8527,16.8651,16.8402,16.8527,24450.0
2012-08-22 11:50:00,27.06,27.1,27.06,27.1,14700.0,16.8465,16.8714,16.8465,16.8714,14700.0
2012-08-22 12:00:00,27.1,27.11,27.01,27.02,15300.0,16.8714,16.8776,16.8153,16.8216,15300.0
2012-08-22 12:10:00,27.02,27.05,26.99,26.99,32850.0,16.8216,16.8402,16.8029,16.8029,32850.0
2012-08-22 12:20:00,26.99,27.01,26.97,27.01,27000.0,16.8029,16.8153,16.7904,16.8153,27000.0
2012-08-22 12:30:00,27.01,27.01,26.93,26.95,55200.0,16.8153,16.8153,16.7655,16.778,55200.0
2012-08-22 12:40:00,26.94,27.0,26.93,26.99,22500.0,16.7718,16.8091,16.7655,16.8029,22500.0
2012-08-22 12:50:00,26.99,27.01,26.97,26.97,30300.0,16.8029,16.8153,16.7904,16.7904,30300.0
2012-08-22 13:00:00,26.97,26.99,26.95,26.96,12750.0,16.7904,16.8029,16.778,16.7842,12750.0
2012-08-22 13:10:00,26.96,26.97,26.93,26.95,34200.0,16.7842,16.7904,16.7655,16.778,34200.0
2012-08-22 13:20:00,26.95,26.97,26.94,26.95,47250.0,16.778,16.7904,16.7718,16.778,47250.0
2012-08-22 13:30:00,26.95,26.98,26.94,26.97,51750.0,16.778,16.7967,16.7718,16.7904,51750.0
2012-08-22 13:40:00,26.96,26.97,26.94,26.94,34200.0,16.7842,16.7904,16.7718,16.7718,34200.0
2012-08-22 13:50:00,26.94,26.94,26.88,26.92,36450.0,16.7718,16.7718,16.7344,16.7593,36450.0
2012-08-22 14:00:00,26.93,27.06,26.93,26.97,155400.0,16.7655,16.8465,16.7655,16.7904,155400.0
2012-08-22 14:10:00,26.97,27.01,26.89,26.91,65850.0,16.7904,16.8153,16.7406,16.7531,65850.0
2012-08-22 14:20:00,26.91,26.96,26.89,26.94,73050.0,16.7531,16.7842,16.7406,16.7718,73050.0
2012-08-22 14:30:00,26.95,27.03,26.93,27.0,87150.0,16.778,16.8278,16.7655,16.8091,87150.0
2012-08-22 14:40:00,27.01,27.08,27.0,27.05,75750.0,16.8153,16.8589,16.8091,16.8402,75750.0
2012-08-22 14:50:00,27.06,27.09,27.05,27.08,42300.0,16.8465,16.8651,16.8402,16.8589,42300.0
2012-08-22 15:00:00,27.08,27.09,27.04,27.09,57150.0,16.8589,16.8651,16.834,16.8651,57150.0
2012-08-22 15:10:00,27.09,27.12,27.01,27.02,88800.0,16.8651,16.8838,16.8153,16.8216,88800.0
2012-08-22 15:20:00,27.01,27.03,27.0,27.01,57750.0,16.8153,16.8278,16.8091,16.8153,57750.0
2012-08-22 15:30:00,27.01,27.05,26.99,27.0,98850.0,16.8153,16.8402,16.8029,16.8091,98850.0
2012-08-22 15:40:00,27.01,27.05,26.98,27.03,139650.0,16.8153,16.8402,16.7967,16.8278,139650.0
2012-08-22 15:50:00,27.03,27.05,27.01,27.02,222150.0,16.8278,16.8402,16.8153,16.8216,222150.0
2012-08-23 09:30:00,26.94,27.15,26.87,27.1,220650.0,16.7718,16.9025,16.7282,16.8714,220650.0
2012-08-23 09:40:00,27.1,27.25,27.09,27.15,129750.0,16.8714,16.9648,16.8651,16.9025,129750.0
2012-08-23 09:50:00,27.15,27.15,27.01,27.04,69000.0,16.9025,16.9025,16.8153,16.834,69000.0
2012-08-23 10:00:00,27.03,27.13,27.03,27.09,51150.0,16.8278,16.89,16.8278,16.8651,51150.0
2012-08-23 10:10:00,27.1,27.11,26.95,26.99,54450.0,16.8714,16.8776,16.778,16.8029,54450.0
2012-08-23 10:20:00,26.99,27.09,26.97,27.09,38400.0,16.8029,16.8651,16.7904,16.8651,38400.0
2012-08-23 10:30:00,27.09,27.13,27.04,27.12,85200.0,16.8651,16.89,16.834,16.8838,85200.0
2012-08-23 10:40:00,27.12,27.14,27.07,27.13,37800.0,16.8838,16.8963,16.8527,16.89,37800.0
2012-08-23 10:50:00,27.13,27.15,27.07,27.1,73200.0,16.89,16.9025,16.8527,16.8714,73200.0
2012-08-23 11:00:00,27.1,27.11,27.05,27.09,66900.0,16.8714,16.8776,16.8402,16.8651,66900.0
2012-08-23 11:10:00,27.09,27.11,27.07,27.09,150450.0,16.8651,16.8776,16.8527,16.8651,150450.0
2012-08-23 11:20:00,27.09,27.13,27.07,27.13,22950.0,16.8651,16.89,16.8527,16.89,22950.0
2012-08-23 11:30:00,27.12,27.12,27.08,27.08,22350.0,16.8838,16.8838,16.8589,16.8589,22350.0
2012-08-23 11:40:00,27.09,27.1,27.02,27.03,38250.0,16.8651,16.8714,16.8216,16.8278,38250.0
2012-08-23 11:50:00,27.03,27.05,26.99,27.04,47400.0,16.8278,16.8402,16.8029,16.834,47400.0
2012-08-23 12:00:00,27.04,27.05,26.99,27.0,85200.0,16.834,16.8402,16.8029,16.8091,85200.0
2012-08-23 12:10:00,27.0,27.01,26.9,26.95,61800.0,16.8091,16.8153,16.7469,16.778,61800.0
2012-08-23 12:20:00,26.96,26.96,26.91,26.93,34950.0,16.7842,16.7842,16.7531,16.7655,34950.0
2012-08-23 12:30:00,26.93,26.95,26.89,26.9,36900.0,16.7655,16.778,16.7406,16.7469,36900.0
2012-08-23 12:40:00,26.9,26.93,26.88,26.89,43050.0,16.7469,16.7655,16.7344,16.7406,43050.0
2012-08-23 12:50:00,26.89,26.89,26.81,26.83,57300.0,16.7406,16.7406,16.6908,16.7033,57300.0
2012-08-23 13:00:00,26.83,26.85,26.79,26.83,57000.0,16.7033,16.7157,16.6784,16.7033,57000.0
2012-08-23 13:10:00,26.84,26.87,26.77,26.81,26700.0,16.7095,16.7282,16.6659,16.6908,26700.0
2012-08-23 13:20:00,26.82,26.82,26.71,26.73,79800.0,16.6971,16.6971,16.6286,16.641,79800.0
2012-08-23 13:30:00,26.72,26.76,26.7,26.73,61950.0,16.6348,16.6597,16.6223,16.641,61950.0
2012-08-23 13:40:00,26.73,26.76,26.73,26.74,51750.0,16.641,16.6597,16.641,16.6472,51750.0
2012-08-23 13:50:00,26.75,26.75,26.7,26.74,79050.0,16.6535,16.6535,16.6223,16.6472,79050.0
2012-08-23 14:00:00,26.74,26.75,26.7,26.75,52350.0,16.6472,16.6535,16.6223,16.6535,52350.0
2012-08-23 14:10:00,26.75,26.76,26.72,26.73,59850.0,16.6535,16.6597,16.6348,16.641,59850.0
2012-08-23 14:20:00,26.73,26.73,26.7,26.71,58800.0,16.641,16.641,16.6223,16.6286,58800.0
2012-08-23 14:30:00,26.71,26.72,26.69,26.7,86850.0,16.6286,16.6348,16.6161,16.6223,86850.0
2012-08-23 14:40:00,26.7,26.73,26.67,26.73,189300.0,16.6223,16.641,16.6037,16.641,189300.0
2012-08-23 14:50:00,26.73,26.74,26.69,26.69,58050.0,16.641,16.6472,16.6161,16.6161,58050.0
2012-08-23 15:00:00,26.7,26.79,26.67,26.79,65700.0,16.6223,16.6784,16.6037,16.6784,65700.0
2012-08-23 15:10:00,26.79,26.8,26.73,26.73,73350.0,16.6784,16.6846,16.641,16.641,73350.0
2012-08-23 15:20:00,26.74,26.74,26.65,26.69,109200.0,16.6472,16.6472,16.5912,16.6161,109200.0
2012-08-23 15:30:00,26.69,26.73,26.65,26.69,156150.0,16.6161,16.641,16.5912,16.6161,156150.0
2012-08-23 15:40:00,26.69,26.71,26.69,26.69,115050.0,16.6161,16.6286,16.6161,16.6161,115050.0
2012-08-23 15:50:00,26.69,26.71,26.66,26.69,241200.0,16.6161,16.6286,16.5974,16.6161,241200.0
2012-08-24 09:30:00,26.67,26.73,26.58,26.67,68100.0,16.6037,16.641,16.5476,16.6037,68100.0
2012-08-24 09:40:00,26.66,26.74,26.65,26.73,50850.0,16.5974,16.6472,16.5912,16.641,50850.0
2012-08-24 09:50:00,26.73,26.73,26.65,26.66,50850.0,16.641,16.641,16.5912,16.5974,50850.0
2012-08-24 10:00:00,26.66,26.71,26.65,26.67,51000.0,16.5974,16.6286,16.5912,16.6037,51000.0
2012-08-24 10:10:00,26.67,26.72,26.65,26.67,76650.0,16.6037,16.6348,16.5912,16.6037,76650.0
2012-08-24 10:20:00,26.67,26.71,26.67,26.67,209400.0,16.6037,16.6286,16.6037,16.6037,209400.0
2012-08-24 10:30:00,26.67,26.79,26.67,26.79,125250.0,16.6037,16.6784,16.6037,16.6784,125250.0
2012-08-24 10:40:00,26.79,26.93,26.77,26.85,102600.0,16.6784,16.7655,16.6659,16.7157,102600.0
2012-08-24 10:50:00,26.85,26.86,26.81,26.85,46800.0,16.7157,16.722,16.6908,16.7157,46800.0
2012-08-24 11:00:00,26.85,27.05,26.85,27.02,129150.0,16.7157,16.8402,16.7157,16.8216,129150.0
2012-08-24 11:10:00,27.03,27.21,27.0,27.17,116850.0,16.8278,16.9399,16.8091,16.9149,116850.0
2012-08-24 11:20:00,27.15,27.17,27.06,27.07,54150.0,16.9025,16.9149,16.8465,16.8527,54150.0
2012-08-24 11:30:00,27.07,27.11,27.02,27.03,44400.0,16.8527,16.8776,16.8216,16.8278,44400.0
2012-08-24 11:40:00,27.03,27.03,26.93,26.94,34050.0,16.8278,16.8278,16.7655,16.7718,34050.0
2012-08-24 11:50:00,26.95,26.95,26.9,26.91,22200.0,16.778,16.778,16.7469,16.7531,22200.0
2012-08-24 12:00:00,26.91,26.95,26.88,26.94,26850.0,16.7531,16.778,16.7344,16.7718,26850.0
2012-08-24 12:10:00,26.93,26.93,26.89,26.9,26850.0,16.7655,16.7655,16.7406,16.7469,26850.0
2012-08-24 12:20:00,26.91,26.95,26.89,26.93,35400.0,16.7531,16.778,16.7406,16.7655,35400.0
2012-08-24 12:30:00,26.93,26.93,26.9,26.9,31800.0,16.7655,16.7655,16.7469,16.7469,31800.0
2012-08-24 12:40:00,26.9,26.92,26.89,26.91,25350.0,16.7469,16.7593,16.7406,16.7531,25350.0
2012-08-24 12:50:00,26.91,26.92,26.87,26.88,23250.0,16.7531,16.7593,16.7282,16.7344,23250.0
2012-08-24 13:00:00,26.89,26.89,26.85,26.88,37500.0,16.7406,16.7406,16.7157,16.7344,37500.0
2012-08-24 13:10:00,26.89,26.9,26.87,26.87,23400.0,16.7406,16.7469,16.7282,16.7282,23400.0
2012-08-24 13:20:00,26.87,26.88,26.85,26.85,25650.0,16.7282,16.7344,16.7157,16.7157,25650.0
2012-08-24 13:30:00,26.85,26.88,26.85,26.88,24600.0,16.7157,16.7344,16.7157,16.7344,24600.0
2012-08-24 13:40:00,26.87,26.94,26.87,26.93,38100.0,16.7282,16.7718,16.7282,16.7655,38100.0
2012-08-24 13:50:00,26.93,26.94,26.89,26.9,51600.0,16.7655,16.7718,16.7406,16.7469,51600.0
2012-08-24 14:00:00,26.9,26.91,26.87,26.88,25800.0,16.7469,16.7531,16.7282,16.7344,25800.0
2012-08-24 14:10:00,26.88,26.88,26.83,26.83,30150.0,16.7344,16.7344,16.7033,16.7033,30150.0
2012-08-24 14:20:00,26.85,26.88,26.85,26.87,33150.0,16.7157,16.7344,16.7157,16.7282,33150.0
2012-08-24 14:30:00,26.87,26.88,26.83,26.83,36150.0,16.7282,16.7344,16.7033,16.7033,36150.0
2012-08-24 14:40:00,26.83,26.87,26.82,26.85,45000.0,16.7033,16.7282,16.6971,16.7157,45000.0
2012-08-24 14:50:00,26.85,26.87,26.85,26.85,27000.0,16.7157,16.7282,16.7157,16.7157,27000.0
2012-08-24 15:00:00,26.85,26.87,26.85,26.86,39000.0,16.7157,16.7282,16.7157,16.722,39000.0
2012-08-24 15:10:00,26.86,26.91,26.85,26.9,53100.0,16.722,16.7531,16.7157,16.7469,53100.0
2012-08-24 15:20:00,26.89,26.9,26.86,26.89,48300.0,16.7406,16.7469,16.722,16.7406,48300.0
2012-08-24 15:30:00,26.89,26.9,26.86,26.89,94800.0,16.7406,16.7469,16.722,16.7406,94800.0
2012-08-24 15:40:00,26.89,26.91,26.86,26.86,213600.0,16.7406,16.7531,16.722,16.722,213600.0
2012-08-24 15:50:00,26.87,26.88,26.8,26.85,287700.0,16.7282,16.7344,16.6846,16.7157,287700.0
2012-08-27 09:30:00,26.88,26.96,26.79,26.79,91500.0,16.7344,16.7842,16.6784,16.6784,91500.0
2012-08-27 09:40:00,26.79,26.79,26.65,26.71,25950.0,16.6784,16.6784,16.5912,16.6286,25950.0
2012-08-27 09:50:00,26.72,26.72,26.63,26.65,35400.0,16.6348,16.6348,16.5788,16.5912,35400.0
2012-08-27 10:00:00,26.63,26.71,26.63,26.68,35700.0,16.5788,16.6286,16.5788,16.6099,35700.0
2012-08-27 10:10:00,26.69,26.72,26.65,26.67,43200.0,16.6161,16.6348,16.5912,16.6037,43200.0
2012-08-27 10:20:00,26.66,26.69,26.63,26.68,22800.0,16.5974,16.6161,16.5788,16.6099,22800.0
2012-08-27 10:30:00,26.68,26.7,26.65,26.67,15600.0,16.6099,16.6223,16.5912,16.6037,15600.0
2012-08-27 10:40:00,26.67,26.68,26.63,26.67,15150.0,16.6037,16.6099,16.5788,16.6037,15150.0
2012-08-27 10:50:00,26.67,26.68,26.6,26.65,18750.0,16.6037,16.6099,16.5601,16.5912,18750.0
2012-08-27 11:00:00,26.64,26.69,26.61,26.67,20250.0,16.585,16.6161,16.5663,16.6037,20250.0
2012-08-27 11:10:00,26.68,26.72,26.65,26.71,38550.0,16.6099,16.6348,16.5912,16.6286,38550.0
2012-08-27 11:20:00,26.71,26.73,26.67,26.73,26700.0,16.6286,16.641,16.6037,16.641,26700.0
2012-08-27 11:30:00,26.73,26.77,26.73,26.74,25350.0,16.641,16.6659,16.641,16.6472,25350.0
2012-08-27 11:40:00,26.74,26.74,26.71,26.74,21600.0,16.6472,16.6472,16.6286,16.6472,21600.0
2012-08-27 11:50:00,26.73,26.73,26.68,26.69,18300.0,16.641,16.641,16.6099,16.6161,18300.0
2012-08-27 12:00:00,26.68,26.71,26.68,26.69,13050.0,16.6099,16.6286,16.6099,16.6161,13050.0
2012-08-27 12:10:00,26.7,26.74,26.7,26.73,16950.0,16.6223,16.6472,16.6223,16.641,16950.0
2012-08-27 12:20:00,26.72,26.72,26.65,26.66,56400.0,16.6348,16.6348,16.5912,16.5974,56400.0
2012-08-27 12:30:00,26.66,26.68,26.64,26.67,11250.0,16.5974,16.6099,16.585,16.6037,11250.0
2012-08-27 12:40:00,26.68,26.69,26.67,26.68,11850.0,16.6099,16.6161,16.6037,16.6099,11850.0
2012-08-27 12:50:00,26.68,26.7,26.67,26.69,13350.0,16.6099,16.6223,16.6037,16.6161,13350.0
2012-08-27 13:00:00,26.69,26.69,26.65,26.67,14850.0,16.6161,16.6161,16.5912,16.6037,14850.0
2012-08-27 13:10:00,26.67,26.69,26.67,26.68,13050.0,16.6037,16.6161,16.6037,16.6099,13050.0
2012-08-27 13:20:00,26.68,26.69,26.65,26.67,11250.0,16.6099,16.6161,16.5912,16.6037,11250.0
2012-08-27 13:30:00,26.67,26.68,26.64,26.64,62700.0,16.6037,16.6099,16.585,16.585,62700.0
2012-08-27 13:40:00,26.63,26.63,26.59,26.59,23100.0,16.5788,16.5788,16.5539,16.5539,23100.0
2012-08-27 13:50:00,26.59,26.62,26.59,26.6,20850.0,16.5539,16.5725,16.5539,16.5601,20850.0
2012-08-27 14:00:00,26.6,26.61,26.59,26.6,21750.0,16.5601,16.5663,16.5539,16.5601,21750.0
2012-08-27 14:10:00,26.6,26.61,26.57,26.61,27150.0,16.5601,16.5663,16.5414,16.5663,27150.0
2012-08-27 14:20:00,26.61,26.66,26.61,26.66,13050.0,16.5663,16.5974,16.5663,16.5974,13050.0
2012-08-27 14:30:00,26.66,26.71,26.65,26.71,22050.0,16.5974,16.6286,16.5912,16.6286,22050.0
2012-08-27 14:40:00,26.71,26.71,26.65,26.66,30150.0,16.6286,16.6286,16.5912,16.5974,30150.0
2012-08-27 14:50:00,26.66,26.67,26.64,26.64,31500.0,16.5974,16.6037,16.585,16.585,31500.0
2012-08-27 15:00:00,26.64,26.65,26.6,26.61,38850.0,16.585,16.5912,16.5601,16.5663,38850.0
2012-08-27 15:10:00,26.61,26.61,26.54,26.55,61500.0,16.5663,16.5663,16.5227,16.529,61500.0
2012-08-27 15:20:00,26.55,26.57,26.53,26.56,54000.0,16.529,16.5414,16.5165,16.5352,54000.0
2012-08-27 15:30:00,26.55,26.57,26.51,26.53,102600.0,16.529,16.5414,16.5041,16.5165,102600.0
2012-08-27 15:40:00,26.53,26.56,26.52,26.54,61050.0,16.5165,16.5352,16.5103,16.5227,61050.0
2012-08-27 15:50:00,26.53,26.57,26.5,26.57,139800.0,16.5165,16.5414,16.4978,16.5414,139800.0
2012-08-28 09:30:00,26.53,26.57,26.34,26.54,86400.0,16.5165,16.5414,16.3982,16.5227,86400.0
2012-08-28 09:40:00,26.54,26.63,26.54,26.59,44100.0,16.5227,16.5788,16.5227,16.5539,44100.0
2012-08-28 09:50:00,26.6,26.6,26.49,26.56,93300.0,16.5601,16.5601,16.4916,16.5352,93300.0
2012-08-28 10:00:00,26.54,26.64,26.5,26.64,126900.0,16.5227,16.585,16.4978,16.585,126900.0
2012-08-28 10:10:00,26.65,26.67,26.59,26.59,30750.0,16.5912,16.6037,16.5539,16.5539,30750.0
2012-08-28 10:20:00,26.6,26.75,26.6,26.68,33450.0,16.5601,16.6535,16.5601,16.6099,33450.0
2012-08-28 10:30:00,26.69,26.75,26.67,26.71,53400.0,16.6161,16.6535,16.6037,16.6286,53400.0
2012-08-28 10:40:00,26.72,26.77,26.71,26.75,37200.0,16.6348,16.6659,16.6286,16.6535,37200.0
2012-08-28 10:50:00,26.74,26.77,26.62,26.63,62100.0,16.6472,16.6659,16.5725,16.5788,62100.0
2012-08-28 11:00:00,26.63,26.63,26.56,26.61,32400.0,16.5788,16.5788,16.5352,16.5663,32400.0
2012-08-28 11:10:00,26.6,26.6,26.54,26.58,47100.0,16.5601,16.5601,16.5227,16.5476,47100.0
2012-08-28 11:20:00,26.58,26.6,26.55,26.57,58050.0,16.5476,16.5601,16.529,16.5414,58050.0
2012-08-28 11:30:00,26.57,26.59,26.53,26.57,34200.0,16.5414,16.5539,16.5165,16.5414,34200.0
2012-08-28 11:40:00,26.57,26.59,26.53,26.58,68700.0,16.5414,16.5539,16.5165,16.5476,68700.0
2012-08-28 11:50:00,26.57,26.59,26.54,26.59,46650.0,16.5414,16.5539,16.5227,16.5539,46650.0
2012-08-28 12:00:00,26.59,26.69,26.59,26.67,52950.0,16.5539,16.6161,16.5539,16.6037,52950.0
2012-08-28 12:10:00,26.67,26.69,26.65,26.67,37650.0,16.6037,16.6161,16.5912,16.6037,37650.0
2012-08-28 12:20:00,26.67,26.68,26.65,26.65,38550.0,16.6037,16.6099,16.5912,16.5912,38550.0
2012-08-28 12:30:00,26.65,26.67,26.62,26.66,49500.0,16.5912,16.6037,16.5725,16.5974,49500.0
2012-08-28 12:40:00,26.67,26.67,26.64,26.66,24750.0,16.6037,16.6037,16.585,16.5974,24750.0
2012-08-28 12:50:00,26.65,26.66,26.63,26.64,15000.0,16.5912,16.5974,16.5788,16.585,15000.0
2012-08-28 13:00:00,26.65,26.65,26.57,26.61,47850.0,16.5912,16.5912,16.5414,16.5663,47850.0
2012-08-28 13:10:00,26.61,26.62,26.57,26.57,26550.0,16.5663,16.5725,16.5414,16.5414,26550.0
2012-08-28 13:20:00,26.57,26.59,26.56,26.58,63750.0,16.5414,16.5539,16.5352,16.5476,63750.0
2012-08-28 13:30:00,26.59,26.62,26.58,26.61,27750.0,16.5539,16.5725,16.5476,16.5663,27750.0
2012-08-28 13:40:00,26.62,26.62,26.55,26.57,30000.0,16.5725,16.5725,16.529,16.5414,30000.0
2012-08-28 13:50:00,26.57,26.57,26.53,26.57,71100.0,16.5414,16.5414,16.5165,16.5414,71100.0
2012-08-28 14:00:00,26.57,26.61,26.55,26.61,80700.0,16.5414,16.5663,16.529,16.5663,80700.0
2012-08-28 14:10:00,26.61,26.62,26.57,26.59,39600.0,16.5663,16.5725,16.5414,16.5539,39600.0
2012-08-28 14:20:00,26.57,26.6,26.57,26.59,37350.0,16.5414,16.5601,16.5414,16.5539,37350.0
2012-08-28 14:30:00,26.59,26.6,26.58,26.59,54900.0,16.5539,16.5601,16.5476,16.5539,54900.0
2012-08-28 14:40:00,26.59,26.59,26.53,26.54,27600.0,16.5539,16.5539,16.5165,16.5227,27600.0
2012-08-28 14:50:00,26.55,26.55,26.5,26.51,32550.0,16.529,16.529,16.4978,16.5041,32550.0
2012-08-28 15:00:00,26.53,26.55,26.52,26.54,44400.0,16.5165,16.529,16.5103,16.5227,44400.0
2012-08-28 15:10:00,26.54,26.59,26.51,26.51,73350.0,16.5227,16.5539,16.5041,16.5041,73350.0
2012-08-28 15:20:00,26.51,26.53,26.45,26.46,82800.0,16.5041,16.5165,16.4667,16.4729,82800.0
2012-08-28 15:30:00,26.47,26.48,26.44,26.45,130800.0,16.4792,16.4854,16.4605,16.4667,130800.0
2012-08-28 15:40:00,26.45,26.46,26.42,26.44,126600.0,16.4667,16.4729,16.448,16.4605,126600.0
2012-08-28 15:50:00,26.44,26.44,26.4,26.43,240150.0,16.4605,16.4605,16.4356,16.4543,240150.0
2012-08-29 09:30:00,26.38,26.51,26.35,26.39,96750.0,16.4231,16.5041,16.4045,16.4294,96750.0
2012-08-29 09:40:00,26.39,26.48,26.39,26.43,27900.0,16.4294,16.4854,16.4294,16.4543,27900.0
2012-08-29 09:50:00,26.43,26.47,26.29,26.3,40050.0,16.4543,16.4792,16.3671,16.3733,40050.0
2012-08-29 10:00:00,26.32,26.4,26.32,26.35,25650.0,16.3858,16.4356,16.3858,16.4045,25650.0
2012-08-29 10:10:00,26.35,26.43,26.35,26.38,17250.0,16.4045,16.4543,16.4045,16.4231,17250.0
2012-08-29 10:20:00,26.39,26.45,26.39,26.45,18450.0,16.4294,16.4667,16.4294,16.4667,18450.0
2012-08-29 10:30:00,26.45,26.45,26.38,26.39,25350.0,16.4667,16.4667,16.4231,16.4294,25350.0
2012-08-29 10:40:00,26.39,26.39,26.33,26.33,15000.0,16.4294,16.4294,16.392,16.392,15000.0
2012-08-29 10:50:00,26.32,26.33,26.25,26.25,19200.0,16.3858,16.392,16.3422,16.3422,19200.0
2012-08-29 11:00:00,26.27,26.29,26.22,26.26,26700.0,16.3546,16.3671,16.3235,16.3484,26700.0
2012-08-29 11:10:00,26.26,26.27,26.24,26.27,24600.0,16.3484,16.3546,16.336,16.3546,24600.0
2012-08-29 11:20:00,26.26,26.26,26.21,26.23,27600.0,16.3484,16.3484,16.3173,16.3297,27600.0
2012-08-29 11:30:00,26.23,26.31,26.23,26.31,20700.0,16.3297,16.3795,16.3297,16.3795,20700.0
2012-08-29 11:40:00,26.31,26.35,26.31,26.35,37200.0,16.3795,16.4045,16.3795,16.4045,37200.0
2012-08-29 11:50:00,26.35,26.37,26.35,26.36,33900.0,16.4045,16.4169,16.4045,16.4107,33900.0
2012-08-29 12:00:00,26.36,26.38,26.35,26.38,22650.0,16.4107,16.4231,16.4045,16.4231,22650.0
2012-08-29 12:10:00,26.37,26.4,26.37,26.39,23250.0,16.4169,16.4356,16.4169,16.4294,23250.0
2012-08-29 12:20:00,26.39,26.42,26.39,26.42,17100.0,16.4294,16.448,16.4294,16.448,17100.0
2012-08-29 12:30:00,26.42,26.43,26.41,26.43,12450.0,16.448,16.4543,16.4418,16.4543,12450.0
2012-08-29 12:40:00,26.42,26.43,26.42,26.42,11550.0,16.448,16.4543,16.448,16.448,11550.0
2012-08-29 12:50:00,26.42,26.43,26.41,26.42,9600.0,16.448,16.4543,16.4418,16.448,9600.0
2012-08-29 13:00:00,26.41,26.45,26.41,26.44,20100.0,16.4418,16.4667,16.4418,16.4605,20100.0
2012-08-29 13:10:00,26.44,26.52,26.44,26.49,22050.0,16.4605,16.5103,16.4605,16.4916,22050.0
2012-08-29 13:20:00,26.49,26.51,26.48,26.48,22650.0,16.4916,16.5041,16.4854,16.4854,22650.0
2012-08-29 13:30:00,26.48,26.48,26.45,26.47,26100.0,16.4854,16.4854,16.4667,16.4792,26100.0
2012-08-29 13:40:00,26.48,26.52,26.48,26.49,30150.0,16.4854,16.5103,16.4854,16.4916,30150.0
2012-08-29 13:50:00,26.5,26.52,26.47,26.52,42600.0,16.4978,16.5103,16.4792,16.5103,42600.0
2012-08-29 14:00:00,26.51,26.51,26.48,26.51,30450.0,16.5041,16.5041,16.4854,16.5041,30450.0
2012-08-29 14:10:00,26.5,26.55,26.5,26.55,13200.0,16.4978,16.529,16.4978,16.529,13200.0
2012-08-29 14:20:00,26.55,26.55,26.54,26.55,9300.0,16.529,16.529,16.5227,16.529,9300.0
2012-08-29 14:30:00,26.55,26.56,26.53,26.53,17550.0,16.529,16.5352,16.5165,16.5165,17550.0
2012-08-29 14:40:00,26.53,26.55,26.51,26.52,11700.0,16.5165,16.529,16.5041,16.5103,11700.0
2012-08-29 14:50:00,26.51,26.53,26.48,26.48,25950.0,16.5041,16.5165,16.4854,16.4854,25950.0
2012-08-29 15:00:00,26.49,26.49,26.46,26.47,20250.0,16.4916,16.4916,16.4729,16.4792,20250.0
2012-08-29 15:10:00,26.47,26.51,26.47,26.5,28050.0,16.4792,16.5041,16.4792,16.4978,28050.0
2012-08-29 15:20:00,26.5,26.54,26.49,26.53,20850.0,16.4978,16.5227,16.4916,16.5165,20850.0
2012-08-29 15:30:00,26.53,26.53,26.47,26.47,32400.0,16.5165,16.5165,16.4792,16.4792,32400.0
2012-08-29 15:40:00,26.48,26.51,26.45,26.46,48750.0,16.4854,16.5041,16.4667,16.4729,48750.0
2012-08-29 15:50:00,26.46,26.49,26.45,26.47,95700.0,16.4729,16.4916,16.4667,16.4792,95700.0
2012-08-30 09:30:00,26.29,26.35,26.17,26.35,41700.0,16.3671,16.4045,16.2924,16.4045,41700.0
2012-08-30 09:40:00,26.37,26.41,26.32,26.35,30900.0,16.4169,16.4418,16.3858,16.4045,30900.0
2012-08-30 09:50:00,26.35,26.37,26.26,26.26,13200.0,16.4045,16.4169,16.3484,16.3484,13200.0
2012-08-30 10:00:00,26.28,26.3,26.21,26.29,31200.0,16.3609,16.3733,16.3173,16.3671,31200.0
2012-08-30 10:10:00,26.3,26.32,26.27,26.29,37050.0,16.3733,16.3858,16.3546,16.3671,37050.0
2012-08-30 10:20:00,26.29,26.29,26.19,26.21,47550.0,16.3671,16.3671,16.3048,16.3173,47550.0
2012-08-30 10:30:00,26.2,26.21,26.18,26.19,44550.0,16.3111,16.3173,16.2986,16.3048,44550.0
2012-08-30 10:40:00,26.2,26.21,26.19,26.2,21450.0,16.3111,16.3173,16.3048,16.3111,21450.0
2012-08-30 10:50:00,26.2,26.2,26.15,26.18,48750.0,16.3111,16.3111,16.2799,16.2986,48750.0
2012-08-30 11:00:00,26.18,26.23,26.17,26.23,27900.0,16.2986,16.3297,16.2924,16.3297,27900.0
2012-08-30 11:10:00,26.21,26.24,26.19,26.23,23850.0,16.3173,16.336,16.3048,16.3297,23850.0
2012-08-30 11:20:00,26.23,26.24,26.22,26.23,16800.0,16.3297,16.336,16.3235,16.3297,16800.0
2012-08-30 11:30:00,26.23,26.23,26.19,26.22,13800.0,16.3297,16.3297,16.3048,16.3235,13800.0
2012-08-30 11:40:00,26.22,26.23,26.2,26.21,15900.0,16.3235,16.3297,16.3111,16.3173,15900.0
2012-08-30 11:50:00,26.2,26.22,26.18,26.19,14400.0,16.3111,16.3235,16.2986,16.3048,14400.0
2012-08-30 12:00:00,26.18,26.19,26.16,26.18,13800.0,16.2986,16.3048,16.2862,16.2986,13800.0
2012-08-30 12:10:00,26.18,26.19,26.16,26.19,9750.0,16.2986,16.3048,16.2862,16.3048,9750.0
2012-08-30 12:20:00,26.19,26.21,26.15,26.18,34500.0,16.3048,16.3173,16.2799,16.2986,34500.0
2012-08-30 12:30:00,26.17,26.25,26.17,26.24,23850.0,16.2924,16.3422,16.2924,16.336,23850.0
2012-08-30 12:40:00,26.23,26.26,26.23,26.25,17700.0,16.3297,16.3484,16.3297,16.3422,17700.0
2012-08-30 12:50:00,26.25,26.26,26.25,26.25,10050.0,16.3422,16.3484,16.3422,16.3422,10050.0
2012-08-30 13:00:00,26.25,26.25,26.23,26.25,13800.0,16.3422,16.3422,16.3297,16.3422,13800.0
2012-08-30 13:10:00,26.23,26.25,26.21,26.22,26250.0,16.3297,16.3422,16.3173,16.3235,26250.0
2012-08-30 13:20:00,26.21,26.23,26.18,26.21,23250.0,16.3173,16.3297,16.2986,16.3173,23250.0
2012-08-30 13:30:00,26.2,26.22,26.2,26.21,18450.0,16.3111,16.3235,16.3111,16.3173,18450.0
2012-08-30 13:40:00,26.21,26.23,26.21,26.23,8550.0,16.3173,16.3297,16.3173,16.3297,8550.0
2012-08-30 13:50:00,26.23,26.25,26.23,26.25,22800.0,16.3297,16.3422,16.3297,16.3422,22800.0
2012-08-30 14:00:00,26.25,26.29,26.23,26.29,19650.0,16.3422,16.3671,16.3297,16.3671,19650.0
2012-08-30 14:10:00,26.29,26.3,26.27,26.28,34500.0,16.3671,16.3733,16.3546,16.3609,34500.0
2012-08-30 14:20:00,26.28,26.31,26.27,26.28,25650.0,16.3609,16.3795,16.3546,16.3609,25650.0
2012-08-30 14:30:00,26.28,26.29,26.27,26.27,15000.0,16.3609,16.3671,16.3546,16.3546,15000.0
2012-08-30 14:40:00,26.27,26.29,26.25,26.29,24300.0,16.3546,16.3671,16.3422,16.3671,24300.0
2012-08-30 14:50:00,26.29,26.32,26.29,26.31,31500.0,16.3671,16.3858,16.3671,16.3795,31500.0
2012-08-30 15:00:00,26.31,26.35,26.31,26.31,36300.0,16.3795,16.4045,16.3795,16.3795,36300.0
2012-08-30 15:10:00,26.31,26.32,26.3,26.3,37950.0,16.3795,16.3858,16.3733,16.3733,37950.0
2012-08-30 15:20:00,26.29,26.31,26.27,26.28,35550.0,16.3671,16.3795,16.3546,16.3609,35550.0
2012-08-30 15:30:00,26.29,26.36,26.29,26.32,46950.0,16.3671,16.4107,16.3671,16.3858,46950.0
2012-08-30 15:40:00,26.31,26.35,26.26,26.29,75150.0,16.3795,16.4045,16.3484,16.3671,75150.0
2012-08-30 15:50:00,26.29,26.29,26.25,26.26,206400.0,16.3671,16.3671,16.3422,16.3484,206400.0
2012-08-31 09:30:00,26.45,26.63,26.45,26.57,84300.0,16.4667,16.5788,16.4667,16.5414,84300.0
2012-08-31 09:40:00,26.57,26.58,26.47,26.49,33600.0,16.5414,16.5476,16.4792,16.4916,33600.0
2012-08-31 09:50:00,26.48,26.54,26.43,26.49,33300.0,16.4854,16.5227,16.4543,16.4916,33300.0
2012-08-31 10:00:00,26.5,26.51,26.27,26.29,108750.0,16.4978,16.5041,16.3546,16.3671,108750.0
2012-08-31 10:10:00,26.29,26.55,26.28,26.52,36600.0,16.3671,16.529,16.3609,16.5103,36600.0
2012-08-31 10:20:00,26.51,26.65,26.51,26.57,97500.0,16.5041,16.5912,16.5041,16.5414,97500.0
2012-08-31 10:30:00,26.55,26.63,26.51,26.57,52950.0,16.529,16.5788,16.5041,16.5414,52950.0
2012-08-31 10:40:00,26.55,26.62,26.55,26.61,31050.0,16.529,16.5725,16.529,16.5663,31050.0
2012-08-31 10:50:00,26.62,26.75,26.59,26.73,41400.0,16.5725,16.6535,16.5539,16.641,41400.0
2012-08-31 11:00:00,26.73,26.84,26.73,26.79,92250.0,16.641,16.7095,16.641,16.6784,92250.0
2012-08-31 11:10:00,26.79,26.83,26.77,26.8,63750.0,16.6784,16.7033,16.6659,16.6846,63750.0
2012-08-31 11:20:00,26.81,26.83,26.77,26.77,41700.0,16.6908,16.7033,16.6659,16.6659,41700.0
2012-08-31 11:30:00,26.77,26.79,26.71,26.75,27750.0,16.6659,16.6784,16.6286,16.6535,27750.0
2012-08-31 11:40:00,26.75,26.77,26.73,26.75,15150.0,16.6535,16.6659,16.641,16.6535,15150.0
2012-08-31 11:50:00,26.74,26.77,26.71,26.71,15900.0,16.6472,16.6659,16.6286,16.6286,15900.0
2012-08-31 12:00:00,26.71,26.73,26.63,26.63,28500.0,16.6286,16.641,16.5788,16.5788,28500.0
2012-08-31 12:10:00,26.62,26.62,26.58,26.61,22050.0,16.5725,16.5725,16.5476,16.5663,22050.0
2012-08-31 12:20:00,26.61,26.65,26.57,26.64,38250.0,16.5663,16.5912,16.5414,16.585,38250.0
2012-08-31 12:30:00,26.64,26.67,26.61,26.65,28800.0,16.585,16.6037,16.5663,16.5912,28800.0
2012-08-31 12:40:00,26.65,26.69,26.65,26.67,24600.0,16.5912,16.6161,16.5912,16.6037,24600.0
2012-08-31 12:50:00,26.66,26.7,26.66,26.68,14850.0,16.5974,16.6223,16.5974,16.6099,14850.0
2012-08-31 13:00:00,26.67,26.69,26.66,26.67,33300.0,16.6037,16.6161,16.5974,16.6037,33300.0
2012-08-31 13:10:00,26.66,26.67,26.59,26.59,44400.0,16.5974,16.6037,16.5539,16.5539,44400.0
2012-08-31 13:20:00,26.59,26.62,26.59,26.61,29850.0,16.5539,16.5725,16.5539,16.5663,29850.0
2012-08-31 13:30:00,26.62,26.63,26.59,26.59,24450.0,16.5725,16.5788,16.5539,16.5539,24450.0
2012-08-31 13:40:00,26.59,26.61,26.58,26.59,18750.0,16.5539,16.5663,16.5476,16.5539,18750.0
2012-08-31 13:50:00,26.58,26.68,26.58,26.65,25950.0,16.5476,16.6099,16.5476,16.5912,25950.0
2012-08-31 14:00:00,26.65,26.68,26.65,26.67,27600.0,16.5912,16.6099,16.5912,16.6037,27600.0
2012-08-31 14:10:00,26.67,26.75,26.65,26.75,37200.0,16.6037,16.6535,16.5912,16.6535,37200.0
2012-08-31 14:20:00,26.74,26.79,26.74,26.79,42450.0,16.6472,16.6784,16.6472,16.6784,42450.0
2012-08-31 14:30:00,26.78,26.79,26.73,26.73,38100.0,16.6722,16.6784,16.641,16.641,38100.0
2012-08-31 14:40:00,26.73,26.73,26.69,26.7,23550.0,16.641,16.641,16.6161,16.6223,23550.0
2012-08-31 14:50:00,26.7,26.73,26.69,26.72,22500.0,16.6223,16.641,16.6161,16.6348,22500.0
2012-08-31 15:00:00,26.72,26.73,26.62,26.62,54150.0,16.6348,16.641,16.5725,16.5725,54150.0
2012-08-31 15:10:00,26.62,26.63,26.57,26.61,42000.0,16.5725,16.5788,16.5414,16.5663,42000.0
2012-08-31 15:20:00,26.61,26.65,26.61,26.63,70200.0,16.5663,16.5912,16.5663,16.5788,70200.0
2012-08-31 15:30:00,26.63,26.63,26.57,26.61,106050.0,16.5788,16.5788,16.5414,16.5663,106050.0
2012-08-31 15:40:00,26.61,26.62,26.56,26.6,82050.0,16.5663,16.5725,16.5352,16.5601,82050.0
2012-08-31 15:50:00,26.59,26.67,26.58,26.6,231900.0,16.5539,16.6037,16.5476,16.5601,231900.0
2012-09-04 09:30:00,26.52,26.63,26.27,26.28,81150.0,16.5103,16.5788,16.3546,16.3609,81150.0
2012-09-04 09:40:00,26.28,26.32,26.17,26.28,125250.0,16.3609,16.3858,16.2924,16.3609,125250.0
2012-09-04 09:50:00,26.29,26.32,26.26,26.26,69300.0,16.3671,16.3858,16.3484,16.3484,69300.0
2012-09-04 10:00:00,26.25,26.31,26.11,26.12,60000.0,16.3422,16.3795,16.255,16.2613,60000.0
2012-09-04 10:10:00,26.12,26.12,26.06,26.11,48450.0,16.2613,16.2613,16.2239,16.255,48450.0
2012-09-04 10:20:00,26.11,26.18,26.09,26.15,70500.0,16.255,16.2986,16.2426,16.2799,70500.0
2012-09-04 10:30:00,26.14,26.15,26.09,26.11,55650.0,16.2737,16.2799,16.2426,16.255,55650.0
2012-09-04 10:40:00,26.11,26.12,26.07,26.07,52050.0,16.255,16.2613,16.2301,16.2301,52050.0
2012-09-04 10:50:00,26.08,26.14,26.01,26.08,107100.0,16.2364,16.2737,16.1928,16.2364,107100.0
2012-09-04 11:00:00,26.08,26.08,26.0,26.0,45900.0,16.2364,16.2364,16.1866,16.1866,45900.0
2012-09-04 11:10:00,26.01,26.01,25.95,25.97,40800.0,16.1928,16.1928,16.1554,16.1679,40800.0
2012-09-04 11:20:00,25.97,26.02,25.95,26.01,38250.0,16.1679,16.199,16.1554,16.1928,38250.0
2012-09-04 11:30:00,26.01,26.01,25.97,26.01,29700.0,16.1928,16.1928,16.1679,16.1928,29700.0
2012-09-04 11:40:00,26.0,26.01,25.95,25.98,30300.0,16.1866,16.1928,16.1554,16.1741,30300.0
2012-09-04 11:50:00,25.98,25.99,25.95,25.97,28350.0,16.1741,16.1803,16.1554,16.1679,28350.0
2012-09-04 12:00:00,25.97,25.98,25.93,25.93,35850.0,16.1679,16.1741,16.143,16.143,35850.0
2012-09-04 12:10:00,25.94,25.95,25.93,25.93,21450.0,16.1492,16.1554,16.143,16.143,21450.0
2012-09-04 12:20:00,25.93,25.94,25.91,25.93,27150.0,16.143,16.1492,16.1305,16.143,27150.0
2012-09-04 12:30:00,25.92,25.93,25.9,25.91,33150.0,16.1367,16.143,16.1243,16.1305,33150.0
2012-09-04 12:40:00,25.92,25.93,25.92,25.93,39300.0,16.1367,16.143,16.1367,16.143,39300.0
2012-09-04 12:50:00,25.93,25.93,25.89,25.9,48450.0,16.143,16.143,16.1181,16.1243,48450.0
2012-09-04 13:00:00,25.89,25.91,25.89,25.9,39000.0,16.1181,16.1305,16.1181,16.1243,39000.0
2012-09-04 13:10:00,25.9,25.91,25.89,25.9,81900.0,16.1243,16.1305,16.1181,16.1243,81900.0
2012-09-04 13:20:00,25.9,25.9,25.87,25.89,62550.0,16.1243,16.1243,16.1056,16.1181,62550.0
2012-09-04 13:30:00,25.9,25.9,25.87,25.87,44700.0,16.1243,16.1243,16.1056,16.1056,44700.0
2012-09-04 13:40:00,25.87,25.87,25.84,25.84,54450.0,16.1056,16.1056,16.0869,16.0869,54450.0
2012-09-04 13:50:00,25.85,25.87,25.85,25.85,35700.0,16.0932,16.1056,16.0932,16.0932,35700.0
2012-09-04 14:00:00,25.85,25.89,25.85,25.89,87600.0,16.0932,16.1181,16.0932,16.1181,87600.0
2012-09-04 14:10:00,25.89,25.97,25.89,25.97,76650.0,16.1181,16.1679,16.1181,16.1679,76650.0
2012-09-04 14:20:00,25.98,26.03,25.98,26.03,33600.0,16.1741,16.2052,16.1741,16.2052,33600.0
2012-09-04 14:30:00,26.03,26.24,26.03,26.19,70200.0,16.2052,16.336,16.2052,16.3048,70200.0
2012-09-04 14:40:00,26.19,26.19,26.15,26.19,34200.0,16.3048,16.3048,16.2799,16.3048,34200.0
2012-09-04 14:50:00,26.19,26.19,26.13,26.13,33750.0,16.3048,16.3048,16.2675,16.2675,33750.0
2012-09-04 15:00:00,26.13,26.14,26.09,26.13,70500.0,16.2675,16.2737,16.2426,16.2675,70500.0
2012-09-04 15:10:00,26.13,26.14,26.09,26.13,71100.0,16.2675,16.2737,16.2426,16.2675,71100.0
2012-09-04 15:20:00,26.13,26.19,26.13,26.18,82650.0,16.2675,16.3048,16.2675,16.2986,82650.0
2012-09-04 15:30:00,26.18,26.19,26.13,26.15,145050.0,16.2986,16.3048,16.2675,16.2799,145050.0
2012-09-04 15:40:00,26.14,26.18,26.13,26.13,142650.0,16.2737,16.2986,16.2675,16.2675,142650.0
2012-09-04 15:50:00,26.13,26.13,26.09,26.1,218250.0,16.2675,16.2675,16.2426,16.2488,218250.0
2012-09-05 09:30:00,26.23,26.57,26.2,26.43,347700.0,16.3297,16.5414,16.3111,16.4543,347700.0
2012-09-05 09:40:00,26.43,26.43,26.14,26.19,87600.0,16.4543,16.4543,16.2737,16.3048,87600.0
2012-09-05 09:50:00,26.19,26.31,26.16,26.28,68700.0,16.3048,16.3795,16.2862,16.3609,68700.0
2012-09-05 10:00:00,26.28,26.37,26.25,26.34,67800.0,16.3609,16.4169,16.3422,16.3982,67800.0
2012-09-05 10:10:00,26.35,26.4,26.29,26.38,78300.0,16.4045,16.4356,16.3671,16.4231,78300.0
2012-09-05 10:20:00,26.38,26.39,26.33,26.36,85050.0,16.4231,16.4294,16.392,16.4107,85050.0
2012-09-05 10:30:00,26.37,26.38,26.31,26.33,101100.0,16.4169,16.4231,16.3795,16.392,101100.0
2012-09-05 10:40:00,26.34,26.35,26.26,26.27,57150.0,16.3982,16.4045,16.3484,16.3546,57150.0
2012-09-05 10:50:00,26.27,26.28,26.21,26.22,108000.0,16.3546,16.3609,16.3173,16.3235,108000.0
2012-09-05 11:00:00,26.21,26.22,26.18,26.22,40500.0,16.3173,16.3235,16.2986,16.3235,40500.0
2012-09-05 11:10:00,26.21,26.25,26.21,26.25,43650.0,16.3173,16.3422,16.3173,16.3422,43650.0
2012-09-05 11:20:00,26.25,26.25,26.21,26.24,111750.0,16.3422,16.3422,16.3173,16.336,111750.0
2012-09-05 11:30:00,26.24,26.25,26.23,26.24,57750.0,16.336,16.3422,16.3297,16.336,57750.0
2012-09-05 11:40:00,26.23,26.24,26.2,26.22,37650.0,16.3297,16.336,16.3111,16.3235,37650.0
2012-09-05 11:50:00,26.22,26.23,26.19,26.23,28800.0,16.3235,16.3297,16.3048,16.3297,28800.0
2012-09-05 12:00:00,26.21,26.23,26.19,26.23,26550.0,16.3173,16.3297,16.3048,16.3297,26550.0
2012-09-05 12:10:00,26.23,26.23,26.21,26.21,31950.0,16.3297,16.3297,16.3173,16.3173,31950.0
2012-09-05 12:20:00,26.21,26.22,26.21,26.21,21750.0,16.3173,16.3235,16.3173,16.3173,21750.0
2012-09-05 12:30:00,26.21,26.22,26.18,26.18,29250.0,16.3173,16.3235,16.2986,16.2986,29250.0
2012-09-05 12:40:00,26.19,26.2,26.18,26.2,25950.0,16.3048,16.3111,16.2986,16.3111,25950.0
2012-09-05 12:50:00,26.19,26.2,26.19,26.19,33000.0,16.3048,16.3111,16.3048,16.3048,33000.0
2012-09-05 13:00:00,26.18,26.2,26.17,26.19,36000.0,16.2986,16.3111,16.2924,16.3048,36000.0
2012-09-05 13:10:00,26.19,26.2,26.16,26.17,45450.0,16.3048,16.3111,16.2862,16.2924,45450.0
2012-09-05 13:20:00,26.17,26.17,26.15,26.15,33600.0,16.2924,16.2924,16.2799,16.2799,33600.0
2012-09-05 13:30:00,26.16,26.17,26.06,26.06,93150.0,16.2862,16.2924,16.2239,16.2239,93150.0
2012-09-05 13:40:00,26.07,26.07,25.99,26.0,51000.0,16.2301,16.2301,16.1803,16.1866,51000.0
2012-09-05 13:50:00,26.0,26.05,25.97,26.0,90450.0,16.1866,16.2177,16.1679,16.1866,90450.0
2012-09-05 14:00:00,26.0,26.02,25.98,26.0,55050.0,16.1866,16.199,16.1741,16.1866,55050.0
2012-09-05 14:10:00,26.0,26.01,25.98,25.99,62850.0,16.1866,16.1928,16.1741,16.1803,62850.0
2012-09-05 14:20:00,25.99,26.09,25.98,26.07,48000.0,16.1803,16.2426,16.1741,16.2301,48000.0
2012-09-05 14:30:00,26.07,26.1,26.04,26.09,73950.0,16.2301,16.2488,16.2115,16.2426,73950.0
2012-09-05 14:40:00,26.09,26.1,26.06,26.06,68400.0,16.2426,16.2488,16.2239,16.2239,68400.0
2012-09-05 14:50:00,26.06,26.09,26.05,26.05,47700.0,16.2239,16.2426,16.2177,16.2177,47700.0
2012-09-05 15:00:00,26.05,26.06,26.04,26.06,61500.0,16.2177,16.2239,16.2115,16.2239,61500.0
2012-09-05 15:10:00,26.06,26.07,26.03,26.07,53250.0,16.2239,16.2301,16.2052,16.2301,53250.0
2012-09-05 15:20:00,26.06,26.11,26.06,26.09,70800.0,16.2239,16.255,16.2239,16.2426,70800.0
2012-09-05 15:30:00,26.09,26.13,26.08,26.1,96150.0,16.2426,16.2675,16.2364,16.2488,96150.0
2012-09-05 15:40:00,26.1,26.12,26.05,26.1,137850.0,16.2488,16.2613,16.2177,16.2488,137850.0
2012-09-05 15:50:00,26.1,26.17,26.09,26.14,440400.0,16.2488,16.2924,16.2426,16.2737,440400.0
2012-09-06 09:30:00,26.41,26.85,26.41,26.83,239400.0,16.4418,16.7157,16.4418,16.7033,239400.0
2012-09-06 09:40:00,26.83,26.85,26.63,26.67,96300.0,16.7033,16.7157,16.5788,16.6037,96300.0
2012-09-06 09:50:00,26.68,26.7,26.63,26.65,61200.0,16.6099,16.6223,16.5788,16.5912,61200.0
2012-09-06 10:00:00,26.65,26.81,26.65,26.81,101250.0,16.5912,16.6908,16.5912,16.6908,101250.0
2012-09-06 10:10:00,26.8,26.85,26.77,26.81,107700.0,16.6846,16.7157,16.6659,16.6908,107700.0
2012-09-06 10:20:00,26.8,26.85,26.78,26.84,69600.0,16.6846,16.7157,16.6722,16.7095,69600.0
2012-09-06 10:30:00,26.85,27.01,26.85,27.01,62700.0,16.7157,16.8153,16.7157,16.8153,62700.0
2012-09-06 10:40:00,26.99,27.05,26.96,27.05,46200.0,16.8029,16.8402,16.7842,16.8402,46200.0
2012-09-06 10:50:00,27.06,27.07,26.99,27.07,97200.0,16.8465,16.8527,16.8029,16.8527,97200.0
2012-09-06 11:00:00,27.07,27.09,26.97,26.99,110700.0,16.8527,16.8651,16.7904,16.8029,110700.0
2012-09-06 11:10:00,26.99,27.05,26.99,27.01,66750.0,16.8029,16.8402,16.8029,16.8153,66750.0
2012-09-06 11:20:00,27.01,27.06,26.99,27.05,73950.0,16.8153,16.8465,16.8029,16.8402,73950.0
2012-09-06 11:30:00,27.05,27.17,27.05,27.15,138300.0,16.8402,16.9149,16.8402,16.9025,138300.0
2012-09-06 11:40:00,27.15,27.17,27.07,27.07,78600.0,16.9025,16.9149,16.8527,16.8527,78600.0
2012-09-06 11:50:00,27.07,27.15,27.07,27.12,65400.0,16.8527,16.9025,16.8527,16.8838,65400.0
2012-09-06 12:00:00,27.12,27.19,27.11,27.18,40800.0,16.8838,16.9274,16.8776,16.9212,40800.0
2012-09-06 12:10:00,27.17,27.21,27.16,27.19,41550.0,16.9149,16.9399,16.9087,16.9274,41550.0
2012-09-06 12:20:00,27.18,27.19,27.15,27.18,27600.0,16.9212,16.9274,16.9025,16.9212,27600.0
2012-09-06 12:30:00,27.17,27.26,27.17,27.26,88200.0,16.9149,16.971,16.9149,16.971,88200.0
2012-09-06 12:40:00,27.26,27.27,27.17,27.17,70950.0,16.971,16.9772,16.9149,16.9149,70950.0
2012-09-06 12:50:00,27.17,27.26,27.17,27.21,39000.0,16.9149,16.971,16.9149,16.9399,39000.0
2012-09-06 13:00:00,27.21,27.25,27.18,27.25,56400.0,16.9399,16.9648,16.9212,16.9648,56400.0
2012-09-06 13:10:00,27.25,27.27,27.23,27.24,66000.0,16.9648,16.9772,16.9523,16.9585,66000.0
2012-09-06 13:20:00,27.25,27.25,27.2,27.21,41700.0,16.9648,16.9648,16.9336,16.9399,41700.0
2012-09-06 13:30:00,27.21,27.21,27.15,27.19,57600.0,16.9399,16.9399,16.9025,16.9274,57600.0
2012-09-06 13:40:00,27.19,27.23,27.17,27.21,51300.0,16.9274,16.9523,16.9149,16.9399,51300.0
2012-09-06 13:50:00,27.2,27.24,27.19,27.19,40200.0,16.9336,16.9585,16.9274,16.9274,40200.0
2012-09-06 14:00:00,27.18,27.21,27.17,27.17,45600.0,16.9212,16.9399,16.9149,16.9149,45600.0
2012-09-06 14:10:00,27.17,27.23,27.17,27.21,47250.0,16.9149,16.9523,16.9149,16.9399,47250.0
2012-09-06 14:20:00,27.21,27.25,27.21,27.23,54600.0,16.9399,16.9648,16.9399,16.9523,54600.0
2012-09-06 14:30:00,27.23,27.25,27.23,27.24,57750.0,16.9523,16.9648,16.9523,16.9585,57750.0
2012-09-06 14:40:00,27.23,27.27,27.2,27.27,55350.0,16.9523,16.9772,16.9336,16.9772,55350.0
2012-09-06 14:50:00,27.28,27.29,27.25,27.25,54450.0,16.9834,16.9897,16.9648,16.9648,54450.0
2012-09-06 15:00:00,27.25,27.25,27.23,27.23,46650.0,16.9648,16.9648,16.9523,16.9523,46650.0
2012-09-06 15:10:00,27.23,27.25,27.19,27.24,62700.0,16.9523,16.9648,16.9274,16.9585,62700.0
2012-09-06 15:20:00,27.25,27.29,27.24,27.26,102900.0,16.9648,16.9897,16.9585,16.971,102900.0
2012-09-06 15:30:00,27.26,27.31,27.23,27.24,179400.0,16.971,17.0021,16.9523,16.9585,179400.0
2012-09-06 15:40:00,27.23,27.31,27.23,27.3,169200.0,16.9523,17.0021,16.9523,16.9959,169200.0
2012-09-06 15:50:00,27.31,27.34,27.29,27.33,459150.0,17.0021,17.0208,16.9897,17.0146,459150.0
2012-09-07 09:30:00,27.57,27.91,27.48,27.7,151650.0,17.164,17.3756,17.1079,17.2449,151650.0
2012-09-07 09:40:00,27.7,27.89,27.68,27.87,114750.0,17.2449,17.3632,17.2325,17.3507,114750.0
2012-09-07 09:50:00,27.87,27.87,27.71,27.77,70950.0,17.3507,17.3507,17.2511,17.2885,70950.0
2012-09-07 10:00:00,27.75,27.83,27.7,27.83,49200.0,17.276,17.3258,17.2449,17.3258,49200.0
2012-09-07 10:10:00,27.83,27.87,27.81,27.85,72900.0,17.3258,17.3507,17.3134,17.3383,72900.0
2012-09-07 10:20:00,27.86,27.94,27.86,27.93,83550.0,17.3445,17.3943,17.3445,17.3881,83550.0
2012-09-07 10:30:00,27.93,27.93,27.85,27.89,64650.0,17.3881,17.3881,17.3383,17.3632,64650.0
2012-09-07 10:40:00,27.87,27.95,27.87,27.95,47400.0,17.3507,17.4005,17.3507,17.4005,47400.0
2012-09-07 10:50:00,27.95,27.99,27.95,27.97,76050.0,17.4005,17.4254,17.4005,17.413,76050.0
2012-09-07 11:00:00,27.97,27.97,27.91,27.96,48150.0,17.413,17.413,17.3756,17.4068,48150.0
2012-09-07 11:10:00,27.96,27.97,27.79,27.81,111600.0,17.4068,17.413,17.3009,17.3134,111600.0
2012-09-07 11:20:00,27.8,27.83,27.79,27.82,47250.0,17.3072,17.3258,17.3009,17.3196,47250.0
2012-09-07 11:30:00,27.83,27.83,27.74,27.78,43350.0,17.3258,17.3258,17.2698,17.2947,43350.0
2012-09-07 11:40:00,27.78,27.82,27.78,27.81,28500.0,17.2947,17.3196,17.2947,17.3134,28500.0
2012-09-07 11:50:00,27.81,27.84,27.79,27.84,47850.0,17.3134,17.3321,17.3009,17.3321,47850.0
2012-09-07 12:00:00,27.84,27.9,27.83,27.87,71700.0,17.3321,17.3694,17.3258,17.3507,71700.0
2012-09-07 12:10:00,27.87,27.87,27.83,27.85,20100.0,17.3507,17.3507,17.3258,17.3383,20100.0
2012-09-07 12:20:00,27.85,27.88,27.82,27.83,29700.0,17.3383,17.357,17.3196,17.3258,29700.0
2012-09-07 12:30:00,27.84,27.9,27.83,27.87,23850.0,17.3321,17.3694,17.3258,17.3507,23850.0
2012-09-07 12:40:00,27.87,27.89,27.86,27.88,23550.0,17.3507,17.3632,17.3445,17.357,23550.0
2012-09-07 12:50:00,27.88,27.89,27.85,27.85,25050.0,17.357,17.3632,17.3383,17.3383,25050.0
2012-09-07 13:00:00,27.85,27.87,27.82,27.85,34950.0,17.3383,17.3507,17.3196,17.3383,34950.0
2012-09-07 13:10:00,27.85,27.85,27.79,27.83,27000.0,17.3383,17.3383,17.3009,17.3258,27000.0
2012-09-07 13:20:00,27.83,27.83,27.79,27.82,26100.0,17.3258,17.3258,17.3009,17.3196,26100.0
2012-09-07 13:30:00,27.82,27.82,27.77,27.78,35700.0,17.3196,17.3196,17.2885,17.2947,35700.0
2012-09-07 13:40:00,27.77,27.81,27.77,27.8,28500.0,17.2885,17.3134,17.2885,17.3072,28500.0
2012-09-07 13:50:00,27.8,27.84,27.79,27.79,33750.0,17.3072,17.3321,17.3009,17.3009,33750.0
2012-09-07 14:00:00,27.79,27.84,27.79,27.81,58050.0,17.3009,17.3321,17.3009,17.3134,58050.0
2012-09-07 14:10:00,27.81,27.85,27.78,27.84,47400.0,17.3134,17.3383,17.2947,17.3321,47400.0
2012-09-07 14:20:00,27.83,27.85,27.83,27.85,29850.0,17.3258,17.3383,17.3258,17.3383,29850.0
2012-09-07 14:30:00,27.85,27.87,27.83,27.86,51900.0,17.3383,17.3507,17.3258,17.3445,51900.0
2012-09-07 14:40:00,27.87,27.9,27.86,27.89,55800.0,17.3507,17.3694,17.3445,17.3632,55800.0
2012-09-07 14:50:00,27.89,27.91,27.85,27.85,30900.0,17.3632,17.3756,17.3383,17.3383,30900.0
2012-09-07 15:00:00,27.85,27.89,27.85,27.88,50100.0,17.3383,17.3632,17.3383,17.357,50100.0
2012-09-07 15:10:00,27.88,27.88,27.81,27.81,59700.0,17.357,17.357,17.3134,17.3134,59700.0
2012-09-07 15:20:00,27.81,27.81,27.79,27.81,88500.0,17.3134,17.3134,17.3009,17.3134,88500.0
2012-09-07 15:30:00,27.81,27.81,27.75,27.77,107250.0,17.3134,17.3134,17.276,17.2885,107250.0
2012-09-07 15:40:00,27.77,27.81,27.75,27.81,127950.0,17.2885,17.3134,17.276,17.3134,127950.0
2012-09-07 15:50:00,27.81,27.83,27.78,27.8,241800.0,17.3134,17.3258,17.2947,17.3072,241800.0
2012-09-10 09:30:00,27.79,27.89,27.45,27.84,69900.0,17.3009,17.3632,17.0893,17.3321,69900.0
2012-09-10 09:40:00,27.82,27.85,27.74,27.82,44700.0,17.3196,17.3383,17.2698,17.3196,44700.0
2012-09-10 09:50:00,27.82,27.93,27.81,27.88,37800.0,17.3196,17.3881,17.3134,17.357,37800.0
2012-09-10 10:00:00,27.87,27.93,27.8,27.83,109200.0,17.3507,17.3881,17.3072,17.3258,109200.0
2012-09-10 10:10:00,27.83,27.87,27.79,27.87,25350.0,17.3258,17.3507,17.3009,17.3507,25350.0
2012-09-10 10:20:00,27.87,27.89,27.82,27.84,69900.0,17.3507,17.3632,17.3196,17.3321,69900.0
2012-09-10 10:30:00,27.83,27.86,27.81,27.84,54000.0,17.3258,17.3445,17.3134,17.3321,54000.0
2012-09-10 10:40:00,27.83,27.83,27.78,27.8,31350.0,17.3258,17.3258,17.2947,17.3072,31350.0
2012-09-10 10:50:00,27.79,27.83,27.77,27.81,21150.0,17.3009,17.3258,17.2885,17.3134,21150.0
2012-09-10 11:00:00,27.81,27.85,27.78,27.85,39000.0,17.3134,17.3383,17.2947,17.3383,39000.0
2012-09-10 11:10:00,27.85,27.89,27.83,27.89,17850.0,17.3383,17.3632,17.3258,17.3632,17850.0
2012-09-10 11:20:00,27.89,27.89,27.83,27.83,25050.0,17.3632,17.3632,17.3258,17.3258,25050.0
2012-09-10 11:30:00,27.84,27.86,27.81,27.85,21450.0,17.3321,17.3445,17.3134,17.3383,21450.0
2012-09-10 11:40:00,27.85,27.87,27.83,27.86,32100.0,17.3383,17.3507,17.3258,17.3445,32100.0
2012-09-10 11:50:00,27.86,27.89,27.85,27.87,14400.0,17.3445,17.3632,17.3383,17.3507,14400.0
2012-09-10 12:00:00,27.87,27.88,27.82,27.83,19200.0,17.3507,17.357,17.3196,17.3258,19200.0
2012-09-10 12:10:00,27.83,27.83,27.8,27.8,10050.0,17.3258,17.3258,17.3072,17.3072,10050.0
2012-09-10 12:20:00,27.81,27.82,27.75,27.77,28350.0,17.3134,17.3196,17.276,17.2885,28350.0
2012-09-10 12:30:00,27.76,27.76,27.73,27.74,19800.0,17.2823,17.2823,17.2636,17.2698,19800.0
2012-09-10 12:40:00,27.74,27.76,27.73,27.76,26100.0,17.2698,17.2823,17.2636,17.2823,26100.0
2012-09-10 12:50:00,27.76,27.81,27.75,27.8,30900.0,17.2823,17.3134,17.276,17.3072,30900.0
2012-09-10 13:00:00,27.8,27.83,27.8,27.81,8850.0,17.3072,17.3258,17.3072,17.3134,8850.0
2012-09-10 13:10:00,27.81,27.85,27.81,27.84,19950.0,17.3134,17.3383,17.3134,17.3321,19950.0
2012-09-10 13:20:00,27.82,27.83,27.8,27.82,13800.0,17.3196,17.3258,17.3072,17.3196,13800.0
2012-09-10 13:30:00,27.82,27.83,27.78,27.79,15150.0,17.3196,17.3258,17.2947,17.3009,15150.0
2012-09-10 13:40:00,27.77,27.77,27.72,27.73,17250.0,17.2885,17.2885,17.2574,17.2636,17250.0
2012-09-10 13:50:00,27.74,27.77,27.73,27.74,14700.0,17.2698,17.2885,17.2636,17.2698,14700.0
2012-09-10 14:00:00,27.74,27.75,27.73,27.74,14100.0,17.2698,17.276,17.2636,17.2698,14100.0
2012-09-10 14:10:00,27.75,27.77,27.73,27.76,20850.0,17.276,17.2885,17.2636,17.2823,20850.0
2012-09-10 14:20:00,27.77,27.79,27.75,27.75,17250.0,17.2885,17.3009,17.276,17.276,17250.0
2012-09-10 14:30:00,27.76,27.79,27.73,27.74,19500.0,17.2823,17.3009,17.2636,17.2698,19500.0
2012-09-10 14:40:00,27.73,27.74,27.69,27.71,21900.0,17.2636,17.2698,17.2387,17.2511,21900.0
2012-09-10 14:50:00,27.72,27.73,27.68,27.68,24450.0,17.2574,17.2636,17.2325,17.2325,24450.0
2012-09-10 15:00:00,27.69,27.72,27.68,27.71,31200.0,17.2387,17.2574,17.2325,17.2511,31200.0
2012-09-10 15:10:00,27.72,27.73,27.69,27.69,62100.0,17.2574,17.2636,17.2387,17.2387,62100.0
2012-09-10 15:20:00,27.69,27.76,27.67,27.73,80700.0,17.2387,17.2823,17.2262,17.2636,80700.0
2012-09-10 15:30:00,27.73,27.74,27.68,27.7,103800.0,17.2636,17.2698,17.2325,17.2449,103800.0
2012-09-10 15:40:00,27.71,27.72,27.67,27.67,151050.0,17.2511,17.2574,17.2262,17.2262,151050.0
2012-09-10 15:50:00,27.67,27.69,27.65,27.68,281400.0,17.2262,17.2387,17.2138,17.2325,281400.0
2012-09-11 09:30:00,27.61,27.81,27.61,27.69,121800.0,17.1889,17.3134,17.1889,17.2387,121800.0
2012-09-11 09:40:00,27.69,27.81,27.68,27.75,48000.0,17.2387,17.3134,17.2325,17.276,48000.0
2012-09-11 09:50:00,27.75,27.85,27.74,27.8,91500.0,17.276,17.3383,17.2698,17.3072,91500.0
2012-09-11 10:00:00,27.8,27.81,27.73,27.73,36450.0,17.3072,17.3134,17.2636,17.2636,36450.0
2012-09-11 10:10:00,27.71,27.79,27.71,27.75,75750.0,17.2511,17.3009,17.2511,17.276,75750.0
2012-09-11 10:20:00,27.75,27.81,27.75,27.8,76800.0,17.276,17.3134,17.276,17.3072,76800.0
2012-09-11 10:30:00,27.8,27.84,27.79,27.82,111600.0,17.3072,17.3321,17.3009,17.3196,111600.0
2012-09-11 10:40:00,27.82,27.87,27.8,27.83,66750.0,17.3196,17.3507,17.3072,17.3258,66750.0
2012-09-11 10:50:00,27.83,27.87,27.83,27.83,20550.0,17.3258,17.3507,17.3258,17.3258,20550.0
2012-09-11 11:00:00,27.84,27.86,27.84,27.85,41550.0,17.3321,17.3445,17.3321,17.3383,41550.0
2012-09-11 11:10:00,27.84,27.87,27.83,27.87,60450.0,17.3321,17.3507,17.3258,17.3507,60450.0
2012-09-11 11:20:00,27.87,27.91,27.83,27.89,45450.0,17.3507,17.3756,17.3258,17.3632,45450.0
2012-09-11 11:30:00,27.9,27.92,27.9,27.92,18300.0,17.3694,17.3819,17.3694,17.3819,18300.0
2012-09-11 11:40:00,27.92,27.93,27.88,27.88,16200.0,17.3819,17.3881,17.357,17.357,16200.0
2012-09-11 11:50:00,27.89,27.89,27.82,27.84,43650.0,17.3632,17.3632,17.3196,17.3321,43650.0
2012-09-11 12:00:00,27.84,27.88,27.81,27.85,74550.0,17.3321,17.357,17.3134,17.3383,74550.0
2012-09-11 12:10:00,27.85,27.87,27.78,27.81,13800.0,17.3383,17.3507,17.2947,17.3134,13800.0
2012-09-11 12:20:00,27.83,27.85,27.81,27.83,18300.0,17.3258,17.3383,17.3134,17.3258,18300.0
2012-09-11 12:30:00,27.83,27.85,27.8,27.81,21450.0,17.3258,17.3383,17.3072,17.3134,21450.0
2012-09-11 12:40:00,27.82,27.83,27.79,27.81,81600.0,17.3196,17.3258,17.3009,17.3134,81600.0
2012-09-11 12:50:00,27.81,27.86,27.81,27.86,33450.0,17.3134,17.3445,17.3134,17.3445,33450.0
2012-09-11 13:00:00,27.85,27.89,27.85,27.89,31350.0,17.3383,17.3632,17.3383,17.3632,31350.0
2012-09-11 13:10:00,27.88,27.89,27.85,27.87,48300.0,17.357,17.3632,17.3383,17.3507,48300.0
2012-09-11 13:20:00,27.87,27.87,27.83,27.83,26250.0,17.3507,17.3507,17.3258,17.3258,26250.0
2012-09-11 13:30:00,27.83,27.85,27.82,27.83,10800.0,17.3258,17.3383,17.3196,17.3258,10800.0
2012-09-11 13:40:00,27.85,27.87,27.84,27.87,26250.0,17.3383,17.3507,17.3321,17.3507,26250.0
2012-09-11 13:50:00,27.87,27.88,27.85,27.85,19500.0,17.3507,17.357,17.3383,17.3383,19500.0
2012-09-11 14:00:00,27.85,27.89,27.84,27.85,20100.0,17.3383,17.3632,17.3321,17.3383,20100.0
2012-09-11 14:10:00,27.85,27.87,27.82,27.86,33000.0,17.3383,17.3507,17.3196,17.3445,33000.0
2012-09-11 14:20:00,27.87,27.93,27.87,27.89,20850.0,17.3507,17.3881,17.3507,17.3632,20850.0
2012-09-11 14:30:00,27.89,27.89,27.87,27.88,26400.0,17.3632,17.3632,17.3507,17.357,26400.0
2012-09-11 14:40:00,27.87,27.88,27.82,27.82,52800.0,17.3507,17.357,17.3196,17.3196,52800.0
2012-09-11 14:50:00,27.82,27.86,27.82,27.85,29400.0,17.3196,17.3445,17.3196,17.3383,29400.0
2012-09-11 15:00:00,27.85,27.87,27.83,27.83,57900.0,17.3383,17.3507,17.3258,17.3258,57900.0
2012-09-11 15:10:00,27.82,27.83,27.81,27.83,57000.0,17.3196,17.3258,17.3134,17.3258,57000.0
2012-09-11 15:20:00,27.82,27.83,27.81,27.83,76500.0,17.3196,17.3258,17.3134,17.3258,76500.0
2012-09-11 15:30:00,27.83,27.85,27.81,27.82,130950.0,17.3258,17.3383,17.3134,17.3196,130950.0
2012-09-11 15:40:00,27.82,27.83,27.81,27.83,162300.0,17.3196,17.3258,17.3134,17.3258,162300.0
2012-09-11 15:50:00,27.83,27.83,27.81,27.81,201900.0,17.3258,17.3258,17.3134,17.3134,201900.0
2012-09-12 09:30:00,27.07,27.5,27.05,27.49,453750.0,16.8527,17.1204,16.8402,17.1142,453750.0
2012-09-12 09:40:00,27.48,27.66,27.47,27.56,601650.0,17.1079,17.22,17.1017,17.1577,601650.0
2012-09-12 09:50:00,27.57,27.69,27.51,27.55,611100.0,17.164,17.2387,17.1266,17.1515,611100.0
2012-09-12 10:00:00,27.55,27.56,27.43,27.53,292800.0,17.1515,17.1577,17.0768,17.1391,292800.0
2012-09-12 10:10:00,27.52,27.54,27.45,27.54,82200.0,17.1328,17.1453,17.0893,17.1453,82200.0
2012-09-12 10:20:00,27.53,27.6,27.49,27.56,137250.0,17.1391,17.1827,17.1142,17.1577,137250.0
2012-09-12 10:30:00,27.56,27.57,27.47,27.47,79200.0,17.1577,17.164,17.1017,17.1017,79200.0
2012-09-12 10:40:00,27.47,27.49,27.39,27.4,123300.0,17.1017,17.1142,17.0519,17.0581,123300.0
2012-09-12 10:50:00,27.41,27.59,27.4,27.59,107550.0,17.0644,17.1764,17.0581,17.1764,107550.0
2012-09-12 11:00:00,27.58,27.69,27.58,27.67,112350.0,17.1702,17.2387,17.1702,17.2262,112350.0
2012-09-12 11:10:00,27.67,27.67,27.61,27.66,48000.0,17.2262,17.2262,17.1889,17.22,48000.0
2012-09-12 11:20:00,27.65,27.75,27.65,27.67,75300.0,17.2138,17.276,17.2138,17.2262,75300.0
2012-09-12 11:30:00,27.67,27.79,27.67,27.78,139650.0,17.2262,17.3009,17.2262,17.2947,139650.0
2012-09-12 11:40:00,27.78,27.8,27.77,27.79,88500.0,17.2947,17.3072,17.2885,17.3009,88500.0
2012-09-12 11:50:00,27.79,27.87,27.79,27.87,105150.0,17.3009,17.3507,17.3009,17.3507,105150.0
2012-09-12 12:00:00,27.87,27.9,27.76,27.77,110550.0,17.3507,17.3694,17.2823,17.2885,110550.0
2012-09-12 12:10:00,27.77,27.78,27.73,27.78,49950.0,17.2885,17.2947,17.2636,17.2947,49950.0
2012-09-12 12:20:00,27.77,27.79,27.75,27.75,111000.0,17.2885,17.3009,17.276,17.276,111000.0
2012-09-12 12:30:00,27.75,27.77,27.72,27.77,53700.0,17.276,17.2885,17.2574,17.2885,53700.0
2012-09-12 12:40:00,27.76,27.78,27.74,27.77,58200.0,17.2823,17.2947,17.2698,17.2885,58200.0
2012-09-12 12:50:00,27.77,27.78,27.75,27.76,60450.0,17.2885,17.2947,17.276,17.2823,60450.0
2012-09-12 13:00:00,27.75,27.82,27.74,27.79,115950.0,17.276,17.3196,17.2698,17.3009,115950.0
2012-09-12 13:10:00,27.79,27.82,27.74,27.77,117750.0,17.3009,17.3196,17.2698,17.2885,117750.0
2012-09-12 13:20:00,27.77,27.77,27.65,27.69,86550.0,17.2885,17.2885,17.2138,17.2387,86550.0
2012-09-12 13:30:00,27.69,27.7,27.64,27.65,58200.0,17.2387,17.2449,17.2076,17.2138,58200.0
2012-09-12 13:40:00,27.65,27.66,27.53,27.59,111300.0,17.2138,17.22,17.1391,17.1764,111300.0
2012-09-12 13:50:00,27.58,27.59,27.47,27.49,75750.0,17.1702,17.1764,17.1017,17.1142,75750.0
2012-09-12 14:00:00,27.49,27.54,27.47,27.53,39450.0,17.1142,17.1453,17.1017,17.1391,39450.0
2012-09-12 14:10:00,27.54,27.55,27.46,27.46,76950.0,17.1453,17.1515,17.0955,17.0955,76950.0
2012-09-12 14:20:00,27.46,27.51,27.44,27.47,45300.0,17.0955,17.1266,17.083,17.1017,45300.0
2012-09-12 14:30:00,27.47,27.51,27.47,27.49,71700.0,17.1017,17.1266,17.1017,17.1142,71700.0
2012-09-12 14:40:00,27.49,27.52,27.46,27.48,53250.0,17.1142,17.1328,17.0955,17.1079,53250.0
2012-09-12 14:50:00,27.48,27.49,27.47,27.49,47100.0,17.1079,17.1142,17.1017,17.1142,47100.0
2012-09-12 15:00:00,27.49,27.49,27.42,27.47,82650.0,17.1142,17.1142,17.0706,17.1017,82650.0
2012-09-12 15:10:00,27.47,27.49,27.41,27.47,121800.0,17.1017,17.1142,17.0644,17.1017,121800.0
2012-09-12 15:20:00,27.47,27.59,27.47,27.58,82500.0,17.1017,17.1764,17.1017,17.1702,82500.0
2012-09-12 15:30:00,27.57,27.65,27.57,27.64,223500.0,17.164,17.2138,17.164,17.2076,223500.0
2012-09-12 15:40:00,27.65,27.68,27.57,27.61,167700.0,17.2138,17.2325,17.164,17.1889,167700.0
2012-09-12 15:50:00,27.61,27.65,27.6,27.63,211950.0,17.1889,17.2138,17.1827,17.2013,211950.0
2012-09-13 09:30:00,27.63,27.8,27.07,27.4,176250.0,17.2013,17.3072,16.8527,17.0581,176250.0
2012-09-13 09:40:00,27.4,27.46,27.34,27.35,136800.0,17.0581,17.0955,17.0208,17.027,136800.0
2012-09-13 09:50:00,27.35,27.36,27.29,27.33,44700.0,17.027,17.0332,16.9897,17.0146,44700.0
2012-09-13 10:00:00,27.33,27.45,27.33,27.44,110400.0,17.0146,17.0893,17.0146,17.083,110400.0
2012-09-13 10:10:00,27.44,27.45,27.29,27.3,63300.0,17.083,17.0893,16.9897,16.9959,63300.0
2012-09-13 10:20:00,27.29,27.35,27.28,27.28,69150.0,16.9897,17.027,16.9834,16.9834,69150.0
2012-09-13 10:30:00,27.28,27.37,27.27,27.34,49800.0,16.9834,17.0395,16.9772,17.0208,49800.0
2012-09-13 10:40:00,27.33,27.45,27.33,27.44,26550.0,17.0146,17.0893,17.0146,17.083,26550.0
2012-09-13 10:50:00,27.43,27.45,27.39,27.43,40350.0,17.0768,17.0893,17.0519,17.0768,40350.0
2012-09-13 11:00:00,27.45,27.51,27.45,27.51,29250.0,17.0893,17.1266,17.0893,17.1266,29250.0
2012-09-13 11:10:00,27.51,27.59,27.49,27.59,35250.0,17.1266,17.1764,17.1142,17.1764,35250.0
2012-09-13 11:20:00,27.59,27.61,27.56,27.58,26400.0,17.1764,17.1889,17.1577,17.1702,26400.0
2012-09-13 11:30:00,27.59,27.59,27.51,27.52,17250.0,17.1764,17.1764,17.1266,17.1328,17250.0
2012-09-13 11:40:00,27.52,27.54,27.51,27.52,19950.0,17.1328,17.1453,17.1266,17.1328,19950.0
2012-09-13 11:50:00,27.53,27.53,27.48,27.49,19650.0,17.1391,17.1391,17.1079,17.1142,19650.0
2012-09-13 12:00:00,27.49,27.56,27.45,27.56,31200.0,17.1142,17.1577,17.0893,17.1577,31200.0
2012-09-13 12:10:00,27.55,27.56,27.45,27.5,26100.0,17.1515,17.1577,17.0893,17.1204,26100.0
2012-09-13 12:20:00,27.51,27.57,27.5,27.57,64350.0,17.1266,17.164,17.1204,17.164,64350.0
2012-09-13 12:30:00,27.57,27.81,27.53,27.76,190200.0,17.164,17.3134,17.1391,17.2823,190200.0
2012-09-13 12:40:00,27.75,27.93,27.74,27.87,86700.0,17.276,17.3881,17.2698,17.3507,86700.0
2012-09-13 12:50:00,27.87,27.9,27.81,27.9,44700.0,17.3507,17.3694,17.3134,17.3694,44700.0
2012-09-13 13:00:00,27.89,28.03,27.89,27.99,142200.0,17.3632,17.4504,17.3632,17.4254,142200.0
2012-09-13 13:10:00,27.99,28.02,27.87,27.9,128250.0,17.4254,17.4441,17.3507,17.3694,128250.0
2012-09-13 13:20:00,27.89,28.02,27.87,27.99,70500.0,17.3632,17.4441,17.3507,17.4254,70500.0
2012-09-13 13:30:00,27.99,28.07,27.98,28.05,188100.0,17.4254,17.4753,17.4192,17.4628,188100.0
2012-09-13 13:40:00,28.05,28.06,27.97,27.97,67950.0,17.4628,17.469,17.413,17.413,67950.0
2012-09-13 13:50:00,27.98,28.01,27.97,27.97,66300.0,17.4192,17.4379,17.413,17.413,66300.0
2012-09-13 14:00:00,27.97,28.09,27.97,28.07,68850.0,17.413,17.4877,17.413,17.4753,68850.0
2012-09-13 14:10:00,28.07,28.13,28.07,28.13,61650.0,17.4753,17.5126,17.4753,17.5126,61650.0
2012-09-13 14:20:00,28.13,28.28,28.11,28.23,100950.0,17.5126,17.606,17.5002,17.5749,100950.0
2012-09-13 14:30:00,28.23,28.23,28.11,28.12,73650.0,17.5749,17.5749,17.5002,17.5064,73650.0
2012-09-13 14:40:00,28.11,28.14,28.08,28.09,146550.0,17.5002,17.5188,17.4815,17.4877,146550.0
2012-09-13 14:50:00,28.09,28.11,27.99,28.01,63750.0,17.4877,17.5002,17.4254,17.4379,63750.0
2012-09-13 15:00:00,28.01,28.03,27.93,27.96,107550.0,17.4379,17.4504,17.3881,17.4068,107550.0
2012-09-13 15:10:00,27.97,28.03,27.89,27.9,82650.0,17.413,17.4504,17.3632,17.3694,82650.0
2012-09-13 15:20:00,27.89,27.92,27.88,27.88,115050.0,17.3632,17.3819,17.357,17.357,115050.0
2012-09-13 15:30:00,27.89,28.01,27.88,28.01,244950.0,17.3632,17.4379,17.357,17.4379,244950.0
2012-09-13 15:40:00,28.01,28.05,27.99,27.99,232650.0,17.4379,17.4628,17.4254,17.4254,232650.0
2012-09-13 15:50:00,27.99,28.01,27.86,27.92,313050.0,17.4254,17.4379,17.3445,17.3819,313050.0
2012-09-14 09:30:00,27.91,28.33,27.81,28.33,139500.0,17.3756,17.6371,17.3134,17.6371,139500.0
2012-09-14 09:40:00,28.31,28.57,28.29,28.57,388950.0,17.6247,17.7865,17.6122,17.7865,388950.0
2012-09-14 09:50:00,28.57,28.89,28.56,28.85,442650.0,17.7865,17.9858,17.7803,17.9608,442650.0
2012-09-14 10:00:00,28.84,28.85,28.67,28.68,102300.0,17.9546,17.9608,17.8488,17.855,102300.0
2012-09-14 10:10:00,28.67,28.78,28.67,28.72,60900.0,17.8488,17.9173,17.8488,17.8799,60900.0
2012-09-14 10:20:00,28.73,28.92,28.73,28.9,190200.0,17.8861,18.0044,17.8861,17.992,190200.0
2012-09-14 10:30:00,28.89,28.89,28.79,28.85,65850.0,17.9858,17.9858,17.9235,17.9608,65850.0
2012-09-14 10:40:00,28.84,28.86,28.76,28.83,147150.0,17.9546,17.9671,17.9048,17.9484,147150.0
2012-09-14 10:50:00,28.83,28.85,28.75,28.75,78900.0,17.9484,17.9608,17.8986,17.8986,78900.0
2012-09-14 11:00:00,28.75,28.75,28.62,28.67,143550.0,17.8986,17.8986,17.8177,17.8488,143550.0
2012-09-14 11:10:00,28.67,28.69,28.59,28.63,47850.0,17.8488,17.8612,17.799,17.8239,47850.0
2012-09-14 11:20:00,28.64,28.69,28.63,28.65,62400.0,17.8301,17.8612,17.8239,17.8363,62400.0
2012-09-14 11:30:00,28.67,28.76,28.6,28.71,177450.0,17.8488,17.9048,17.8052,17.8737,177450.0
2012-09-14 11:40:00,28.72,28.77,28.71,28.71,73650.0,17.8799,17.911,17.8737,17.8737,73650.0
2012-09-14 11:50:00,28.71,28.73,28.61,28.65,82800.0,17.8737,17.8861,17.8114,17.8363,82800.0
2012-09-14 12:00:00,28.67,28.75,28.65,28.74,158850.0,17.8488,17.8986,17.8363,17.8924,158850.0
2012-09-14 12:10:00,28.74,28.77,28.73,28.76,73200.0,17.8924,17.911,17.8861,17.9048,73200.0
2012-09-14 12:20:00,28.75,28.81,28.73,28.73,99300.0,17.8986,17.9359,17.8861,17.8861,99300.0
2012-09-14 12:30:00,28.73,28.76,28.72,28.75,54000.0,17.8861,17.9048,17.8799,17.8986,54000.0
2012-09-14 12:40:00,28.77,28.82,28.75,28.78,70950.0,17.911,17.9422,17.8986,17.9173,70950.0
2012-09-14 12:50:00,28.77,28.81,28.75,28.75,72600.0,17.911,17.9359,17.8986,17.8986,72600.0
2012-09-14 13:00:00,28.75,28.83,28.73,28.8,146850.0,17.8986,17.9484,17.8861,17.9297,146850.0
2012-09-14 13:10:00,28.81,28.85,28.81,28.84,89100.0,17.9359,17.9608,17.9359,17.9546,89100.0
2012-09-14 13:20:00,28.84,28.85,28.75,28.77,82200.0,17.9546,17.9608,17.8986,17.911,82200.0
2012-09-14 13:30:00,28.77,28.83,28.77,28.81,74100.0,17.911,17.9484,17.911,17.9359,74100.0
2012-09-14 13:40:00,28.81,28.89,28.81,28.83,96300.0,17.9359,17.9858,17.9359,17.9484,96300.0
2012-09-14 13:50:00,28.83,28.89,28.8,28.88,87000.0,17.9484,17.9858,17.9297,17.9795,87000.0
2012-09-14 14:00:00,28.88,28.89,28.82,28.83,93300.0,17.9795,17.9858,17.9422,17.9484,93300.0
2012-09-14 14:10:00,28.83,28.87,28.81,28.83,123900.0,17.9484,17.9733,17.9359,17.9484,123900.0
2012-09-14 14:20:00,28.83,28.86,28.82,28.84,68700.0,17.9484,17.9671,17.9422,17.9546,68700.0
2012-09-14 14:30:00,28.83,28.83,28.78,28.81,72900.0,17.9484,17.9484,17.9173,17.9359,72900.0
2012-09-14 14:40:00,28.81,28.83,28.79,28.82,79350.0,17.9359,17.9484,17.9235,17.9422,79350.0
2012-09-14 14:50:00,28.81,28.85,28.75,28.84,70950.0,17.9359,17.9608,17.8986,17.9546,70950.0
2012-09-14 15:00:00,28.85,28.85,28.74,28.75,85350.0,17.9608,17.9608,17.8924,17.8986,85350.0
2012-09-14 15:10:00,28.75,28.77,28.73,28.75,98250.0,17.8986,17.911,17.8861,17.8986,98250.0
2012-09-14 15:20:00,28.75,28.75,28.67,28.71,106200.0,17.8986,17.8986,17.8488,17.8737,106200.0
2012-09-14 15:30:00,28.7,28.72,28.65,28.7,191250.0,17.8675,17.8799,17.8363,17.8675,191250.0
2012-09-14 15:40:00,28.7,28.71,28.59,28.6,208200.0,17.8675,17.8737,17.799,17.8052,208200.0
2012-09-14 15:50:00,28.61,28.71,28.6,28.7,457950.0,17.8114,17.8737,17.8052,17.8675,457950.0
2012-09-17 09:30:00,28.67,28.67,28.32,28.53,62250.0,17.8488,17.8488,17.6309,17.7616,62250.0
2012-09-17 09:40:00,28.55,28.55,28.41,28.5,82050.0,17.7741,17.7741,17.6869,17.743,82050.0
2012-09-17 09:50:00,28.47,28.57,28.47,28.55,217800.0,17.7243,17.7865,17.7243,17.7741,217800.0
2012-09-17 10:00:00,28.55,28.58,28.45,28.47,43950.0,17.7741,17.7928,17.7118,17.7243,43950.0
2012-09-17 10:10:00,28.47,28.56,28.47,28.53,70050.0,17.7243,17.7803,17.7243,17.7616,70050.0
2012-09-17 10:20:00,28.51,28.57,28.49,28.56,28200.0,17.7492,17.7865,17.7367,17.7803,28200.0
2012-09-17 10:30:00,28.55,28.61,28.44,28.45,32400.0,17.7741,17.8114,17.7056,17.7118,32400.0
2012-09-17 10:40:00,28.44,28.52,28.42,28.5,60300.0,17.7056,17.7554,17.6931,17.743,60300.0
2012-09-17 10:50:00,28.51,28.51,28.43,28.45,64500.0,17.7492,17.7492,17.6994,17.7118,64500.0
2012-09-17 11:00:00,28.45,28.49,28.44,28.46,26250.0,17.7118,17.7367,17.7056,17.7181,26250.0
2012-09-17 11:10:00,28.46,28.49,28.44,28.47,46950.0,17.7181,17.7367,17.7056,17.7243,46950.0
2012-09-17 11:20:00,28.47,28.48,28.43,28.43,16200.0,17.7243,17.7305,17.6994,17.6994,16200.0
2012-09-17 11:30:00,28.43,28.43,28.39,28.39,25050.0,17.6994,17.6994,17.6745,17.6745,25050.0
2012-09-17 11:40:00,28.39,28.43,28.39,28.39,25650.0,17.6745,17.6994,17.6745,17.6745,25650.0
2012-09-17 11:50:00,28.4,28.45,28.39,28.44,115800.0,17.6807,17.7118,17.6745,17.7056,115800.0
2012-09-17 12:00:00,28.43,28.47,28.42,28.43,29400.0,17.6994,17.7243,17.6931,17.6994,29400.0
2012-09-17 12:10:00,28.42,28.45,28.38,28.38,17550.0,17.6931,17.7118,17.6682,17.6682,17550.0
2012-09-17 12:20:00,28.38,28.44,28.38,28.42,30600.0,17.6682,17.7056,17.6682,17.6931,30600.0
2012-09-17 12:30:00,28.41,28.47,28.41,28.45,33450.0,17.6869,17.7243,17.6869,17.7118,33450.0
2012-09-17 12:40:00,28.47,28.48,28.45,28.47,15600.0,17.7243,17.7305,17.7118,17.7243,15600.0
2012-09-17 12:50:00,28.47,28.47,28.39,28.43,28950.0,17.7243,17.7243,17.6745,17.6994,28950.0
2012-09-17 13:00:00,28.41,28.43,28.37,28.43,22800.0,17.6869,17.6994,17.662,17.6994,22800.0
2012-09-17 13:10:00,28.43,28.46,28.41,28.44,21000.0,17.6994,17.7181,17.6869,17.7056,21000.0
2012-09-17 13:20:00,28.44,28.46,28.43,28.45,34050.0,17.7056,17.7181,17.6994,17.7118,34050.0
2012-09-17 13:30:00,28.45,28.45,28.42,28.45,28650.0,17.7118,17.7118,17.6931,17.7118,28650.0
2012-09-17 13:40:00,28.45,28.45,28.41,28.41,17400.0,17.7118,17.7118,17.6869,17.6869,17400.0
2012-09-17 13:50:00,28.41,28.44,28.39,28.42,31200.0,17.6869,17.7056,17.6745,17.6931,31200.0
2012-09-17 14:00:00,28.42,28.43,28.34,28.35,31350.0,17.6931,17.6994,17.6433,17.6496,31350.0
2012-09-17 14:10:00,28.36,28.39,28.34,28.39,73950.0,17.6558,17.6745,17.6433,17.6745,73950.0
2012-09-17 14:20:00,28.39,28.43,28.37,28.37,31650.0,17.6745,17.6994,17.662,17.662,31650.0
2012-09-17 14:30:00,28.37,28.39,28.31,28.35,32700.0,17.662,17.6745,17.6247,17.6496,32700.0
2012-09-17 14:40:00,28.34,28.36,28.3,28.35,33150.0,17.6433,17.6558,17.6184,17.6496,33150.0
2012-09-17 14:50:00,28.35,28.35,28.29,28.3,36750.0,17.6496,17.6496,17.6122,17.6184,36750.0
2012-09-17 15:00:00,28.29,28.32,28.27,28.31,42600.0,17.6122,17.6309,17.5998,17.6247,42600.0
2012-09-17 15:10:00,28.3,28.33,28.27,28.3,40950.0,17.6184,17.6371,17.5998,17.6184,40950.0
2012-09-17 15:20:00,28.3,28.33,28.27,28.29,71100.0,17.6184,17.6371,17.5998,17.6122,71100.0
2012-09-17 15:30:00,28.28,28.35,28.27,28.34,102450.0,17.606,17.6496,17.5998,17.6433,102450.0
2012-09-17 15:40:00,28.34,28.4,28.34,28.39,82350.0,17.6433,17.6807,17.6433,17.6745,82350.0
2012-09-17 15:50:00,28.39,28.41,28.36,28.39,182100.0,17.6745,17.6869,17.6558,17.6745,182100.0
2012-09-18 09:30:00,28.33,28.36,28.19,28.19,75600.0,17.6371,17.6558,17.55,17.55,75600.0
2012-09-18 09:40:00,28.19,28.36,28.13,28.28,201300.0,17.55,17.6558,17.5126,17.606,201300.0
2012-09-18 09:50:00,28.31,28.38,28.28,28.31,52500.0,17.6247,17.6682,17.606,17.6247,52500.0
2012-09-18 10:00:00,28.31,28.4,28.23,28.27,87150.0,17.6247,17.6807,17.5749,17.5998,87150.0
2012-09-18 10:10:00,28.27,28.29,28.18,28.24,61950.0,17.5998,17.6122,17.5437,17.5811,61950.0
2012-09-18 10:20:00,28.23,28.24,28.15,28.2,204450.0,17.5749,17.5811,17.5251,17.5562,204450.0
2012-09-18 10:30:00,28.21,28.25,28.19,28.2,81600.0,17.5624,17.5873,17.55,17.5562,81600.0
2012-09-18 10:40:00,28.2,28.22,28.13,28.2,100650.0,17.5562,17.5686,17.5126,17.5562,100650.0
2012-09-18 10:50:00,28.21,28.23,28.16,28.23,72900.0,17.5624,17.5749,17.5313,17.5749,72900.0
2012-09-18 11:00:00,28.24,28.27,28.21,28.23,19200.0,17.5811,17.5998,17.5624,17.5749,19200.0
2012-09-18 11:10:00,28.23,28.27,28.21,28.24,31050.0,17.5749,17.5998,17.5624,17.5811,31050.0
2012-09-18 11:20:00,28.24,28.25,28.19,28.21,45000.0,17.5811,17.5873,17.55,17.5624,45000.0
2012-09-18 11:30:00,28.21,28.21,28.16,28.18,37350.0,17.5624,17.5624,17.5313,17.5437,37350.0
2012-09-18 11:40:00,28.15,28.17,28.11,28.11,60600.0,17.5251,17.5375,17.5002,17.5002,60600.0
2012-09-18 11:50:00,28.11,28.12,28.09,28.11,50700.0,17.5002,17.5064,17.4877,17.5002,50700.0
2012-09-18 12:00:00,28.11,28.14,28.09,28.09,23550.0,17.5002,17.5188,17.4877,17.4877,23550.0
2012-09-18 12:10:00,28.09,28.09,28.02,28.04,51750.0,17.4877,17.4877,17.4441,17.4566,51750.0
2012-09-18 12:20:00,28.01,28.06,28.01,28.05,37200.0,17.4379,17.469,17.4379,17.4628,37200.0
2012-09-18 12:30:00,28.04,28.05,27.99,28.0,53250.0,17.4566,17.4628,17.4254,17.4317,53250.0
2012-09-18 12:40:00,28.01,28.01,27.98,28.01,33000.0,17.4379,17.4379,17.4192,17.4379,33000.0
2012-09-18 12:50:00,28.02,28.05,28.01,28.05,95850.0,17.4441,17.4628,17.4379,17.4628,95850.0
2012-09-18 13:00:00,28.04,28.06,28.01,28.05,80550.0,17.4566,17.469,17.4379,17.4628,80550.0
2012-09-18 13:10:00,28.05,28.07,28.03,28.04,55350.0,17.4628,17.4753,17.4504,17.4566,55350.0
2012-09-18 13:20:00,28.04,28.08,28.03,28.06,62100.0,17.4566,17.4815,17.4504,17.469,62100.0
2012-09-18 13:30:00,28.05,28.06,28.03,28.05,61500.0,17.4628,17.469,17.4504,17.4628,61500.0
2012-09-18 13:40:00,28.05,28.07,28.03,28.05,22500.0,17.4628,17.4753,17.4504,17.4628,22500.0
2012-09-18 13:50:00,28.05,28.05,28.01,28.03,27300.0,17.4628,17.4628,17.4379,17.4504,27300.0
2012-09-18 14:00:00,28.03,28.07,28.02,28.06,28950.0,17.4504,17.4753,17.4441,17.469,28950.0
2012-09-18 14:10:00,28.06,28.09,28.05,28.07,27000.0,17.469,17.4877,17.4628,17.4753,27000.0
2012-09-18 14:20:00,28.07,28.07,28.01,28.02,62250.0,17.4753,17.4753,17.4379,17.4441,62250.0
2012-09-18 14:30:00,28.02,28.04,28.0,28.01,27000.0,17.4441,17.4566,17.4317,17.4379,27000.0
2012-09-18 14:40:00,28.01,28.05,28.01,28.05,33000.0,17.4379,17.4628,17.4379,17.4628,33000.0
2012-09-18 14:50:00,28.04,28.09,28.03,28.08,25800.0,17.4566,17.4877,17.4504,17.4815,25800.0
2012-09-18 15:00:00,28.07,28.13,28.05,28.1,32100.0,17.4753,17.5126,17.4628,17.4939,32100.0
2012-09-18 15:10:00,28.1,28.11,28.05,28.07,38850.0,17.4939,17.5002,17.4628,17.4753,38850.0
2012-09-18 15:20:00,28.06,28.11,28.06,28.11,36600.0,17.469,17.5002,17.469,17.5002,36600.0
2012-09-18 15:30:00,28.11,28.16,28.09,28.15,137100.0,17.5002,17.5313,17.4877,17.5251,137100.0
2012-09-18 15:40:00,28.15,28.17,28.09,28.14,133800.0,17.5251,17.5375,17.4877,17.5188,133800.0
2012-09-18 15:50:00,28.13,28.16,28.09,28.09,350700.0,17.5126,17.5313,17.4877,17.4877,350700.0
2012-09-19 09:30:00,28.13,28.3,27.96,27.99,150000.0,17.5126,17.6184,17.4068,17.4254,150000.0
2012-09-19 09:40:00,27.99,28.24,27.95,28.08,167100.0,17.4254,17.5811,17.4005,17.4815,167100.0
2012-09-19 09:50:00,28.1,28.2,28.09,28.14,62550.0,17.4939,17.5562,17.4877,17.5188,62550.0
2012-09-19 10:00:00,28.16,28.33,28.15,28.27,104850.0,17.5313,17.6371,17.5251,17.5998,104850.0
2012-09-19 10:10:00,28.27,28.31,28.12,28.17,214350.0,17.5998,17.6247,17.5064,17.5375,214350.0
2012-09-19 10:20:00,28.17,28.18,28.0,28.02,254250.0,17.5375,17.5437,17.4317,17.4441,254250.0
2012-09-19 10:30:00,28.01,28.05,27.95,28.04,131550.0,17.4379,17.4628,17.4005,17.4566,131550.0
2012-09-19 10:40:00,28.04,28.05,27.97,28.01,107850.0,17.4566,17.4628,17.413,17.4379,107850.0
2012-09-19 10:50:00,28.01,28.05,27.97,28.01,82950.0,17.4379,17.4628,17.413,17.4379,82950.0
2012-09-19 11:00:00,28.02,28.13,28.0,28.11,121350.0,17.4441,17.5126,17.4317,17.5002,121350.0
2012-09-19 11:10:00,28.11,28.17,28.1,28.16,26700.0,17.5002,17.5375,17.4939,17.5313,26700.0
2012-09-19 11:20:00,28.16,28.28,28.16,28.25,36300.0,17.5313,17.606,17.5313,17.5873,36300.0
2012-09-19 11:30:00,28.25,28.27,28.13,28.15,124500.0,17.5873,17.5998,17.5126,17.5251,124500.0
2012-09-19 11:40:00,28.16,28.17,28.14,28.15,112950.0,17.5313,17.5375,17.5188,17.5251,112950.0
2012-09-19 11:50:00,28.15,28.16,28.11,28.11,36900.0,17.5251,17.5313,17.5002,17.5002,36900.0
2012-09-19 12:00:00,28.13,28.15,28.09,28.14,21900.0,17.5126,17.5251,17.4877,17.5188,21900.0
2012-09-19 12:10:00,28.14,28.15,28.12,28.13,24750.0,17.5188,17.5251,17.5064,17.5126,24750.0
2012-09-19 12:20:00,28.13,28.17,28.13,28.15,60750.0,17.5126,17.5375,17.5126,17.5251,60750.0
2012-09-19 12:30:00,28.15,28.21,28.14,28.21,42300.0,17.5251,17.5624,17.5188,17.5624,42300.0
2012-09-19 12:40:00,28.21,28.25,28.19,28.23,51750.0,17.5624,17.5873,17.55,17.5749,51750.0
2012-09-19 12:50:00,28.23,28.26,28.18,28.19,86550.0,17.5749,17.5935,17.5437,17.55,86550.0
2012-09-19 13:00:00,28.19,28.19,28.13,28.13,166650.0,17.55,17.55,17.5126,17.5126,166650.0
2012-09-19 13:10:00,28.13,28.16,28.13,28.14,81150.0,17.5126,17.5313,17.5126,17.5188,81150.0
2012-09-19 13:20:00,28.13,28.15,28.12,28.13,25050.0,17.5126,17.5251,17.5064,17.5126,25050.0
2012-09-19 13:30:00,28.14,28.15,28.09,28.1,42750.0,17.5188,17.5251,17.4877,17.4939,42750.0
2012-09-19 13:40:00,28.11,28.15,28.1,28.13,35100.0,17.5002,17.5251,17.4939,17.5126,35100.0
2012-09-19 13:50:00,28.13,28.15,28.13,28.15,67200.0,17.5126,17.5251,17.5126,17.5251,67200.0
2012-09-19 14:00:00,28.15,28.15,28.13,28.15,46950.0,17.5251,17.5251,17.5126,17.5251,46950.0
2012-09-19 14:10:00,28.15,28.15,28.13,28.15,55200.0,17.5251,17.5251,17.5126,17.5251,55200.0
2012-09-19 14:20:00,28.15,28.16,28.13,28.15,71400.0,17.5251,17.5313,17.5126,17.5251,71400.0
2012-09-19 14:30:00,28.15,28.19,28.13,28.17,52650.0,17.5251,17.55,17.5126,17.5375,52650.0
2012-09-19 14:40:00,28.17,28.2,28.16,28.2,30900.0,17.5375,17.5562,17.5313,17.5562,30900.0
2012-09-19 14:50:00,28.2,28.23,28.19,28.23,30300.0,17.5562,17.5749,17.55,17.5749,30300.0
2012-09-19 15:00:00,28.23,28.23,28.19,28.22,48000.0,17.5749,17.5749,17.55,17.5686,48000.0
2012-09-19 15:10:00,28.21,28.26,28.21,28.25,41850.0,17.5624,17.5935,17.5624,17.5873,41850.0
2012-09-19 15:20:00,28.25,28.27,28.24,28.26,49950.0,17.5873,17.5998,17.5811,17.5935,49950.0
2012-09-19 15:30:00,28.25,28.28,28.22,28.28,83700.0,17.5873,17.606,17.5686,17.606,83700.0
2012-09-19 15:40:00,28.28,28.31,28.26,28.29,102900.0,17.606,17.6247,17.5935,17.6122,102900.0
2012-09-19 15:50:00,28.29,28.29,28.18,28.18,334800.0,17.6122,17.6122,17.5437,17.5437,334800.0
2012-09-20 09:30:00,27.94,27.99,27.79,27.83,257400.0,17.3943,17.4254,17.3009,17.3258,257400.0
2012-09-20 09:40:00,27.83,27.85,27.71,27.76,188850.0,17.3258,17.3383,17.2511,17.2823,188850.0
2012-09-20 09:50:00,27.74,27.75,27.62,27.67,102300.0,17.2698,17.276,17.1951,17.2262,102300.0
2012-09-20 10:00:00,27.68,27.81,27.65,27.79,83850.0,17.2325,17.3134,17.2138,17.3009,83850.0
2012-09-20 10:10:00,27.79,27.86,27.76,27.83,65550.0,17.3009,17.3445,17.2823,17.3258,65550.0
2012-09-20 10:20:00,27.83,27.85,27.79,27.81,124200.0,17.3258,17.3383,17.3009,17.3134,124200.0
2012-09-20 10:30:00,27.81,27.96,27.77,27.95,167400.0,17.3134,17.4068,17.2885,17.4005,167400.0
2012-09-20 10:40:00,27.95,28.01,27.94,27.98,82200.0,17.4005,17.4379,17.3943,17.4192,82200.0
2012-09-20 10:50:00,27.97,28.05,27.92,28.01,91500.0,17.413,17.4628,17.3819,17.4379,91500.0
2012-09-20 11:00:00,28.02,28.05,27.89,27.91,77550.0,17.4441,17.4628,17.3632,17.3756,77550.0
2012-09-20 11:10:00,27.91,27.95,27.89,27.94,82350.0,17.3756,17.4005,17.3632,17.3943,82350.0
2012-09-20 11:20:00,27.95,27.99,27.93,27.93,35250.0,17.4005,17.4254,17.3881,17.3881,35250.0
2012-09-20 11:30:00,27.93,27.95,27.91,27.94,19050.0,17.3881,17.4005,17.3756,17.3943,19050.0
2012-09-20 11:40:00,27.95,27.97,27.93,27.94,26550.0,17.4005,17.413,17.3881,17.3943,26550.0
2012-09-20 11:50:00,27.94,27.96,27.93,27.95,69300.0,17.3943,17.4068,17.3881,17.4005,69300.0
2012-09-20 12:00:00,27.95,28.01,27.95,27.96,13800.0,17.4005,17.4379,17.4005,17.4068,13800.0
2012-09-20 12:10:00,27.96,27.98,27.94,27.97,19200.0,17.4068,17.4192,17.3943,17.413,19200.0
2012-09-20 12:20:00,27.97,27.98,27.89,27.91,20250.0,17.413,17.4192,17.3632,17.3756,20250.0
2012-09-20 12:30:00,27.91,27.91,27.87,27.87,36450.0,17.3756,17.3756,17.3507,17.3507,36450.0
2012-09-20 12:40:00,27.87,27.89,27.83,27.83,65850.0,17.3507,17.3632,17.3258,17.3258,65850.0
2012-09-20 12:50:00,27.83,27.89,27.83,27.85,35250.0,17.3258,17.3632,17.3258,17.3383,35250.0
2012-09-20 13:00:00,27.85,27.88,27.83,27.87,48750.0,17.3383,17.357,17.3258,17.3507,48750.0
2012-09-20 13:10:00,27.88,27.88,27.81,27.83,120900.0,17.357,17.357,17.3134,17.3258,120900.0
2012-09-20 13:20:00,27.82,27.88,27.81,27.88,40950.0,17.3196,17.357,17.3134,17.357,40950.0
2012-09-20 13:30:00,27.88,27.93,27.85,27.89,30600.0,17.357,17.3881,17.3383,17.3632,30600.0
2012-09-20 13:40:00,27.9,27.91,27.87,27.87,14550.0,17.3694,17.3756,17.3507,17.3507,14550.0
2012-09-20 13:50:00,27.88,27.89,27.84,27.85,98400.0,17.357,17.3632,17.3321,17.3383,98400.0
2012-09-20 14:00:00,27.85,27.87,27.83,27.83,17100.0,17.3383,17.3507,17.3258,17.3258,17100.0
2012-09-20 14:10:00,27.85,27.89,27.83,27.83,40200.0,17.3383,17.3632,17.3258,17.3258,40200.0
2012-09-20 14:20:00,27.83,27.91,27.83,27.89,24750.0,17.3258,17.3756,17.3258,17.3632,24750.0
2012-09-20 14:30:00,27.89,27.92,27.85,27.88,40350.0,17.3632,17.3819,17.3383,17.357,40350.0
2012-09-20 14:40:00,27.88,27.89,27.84,27.85,42900.0,17.357,17.3632,17.3321,17.3383,42900.0
2012-09-20 14:50:00,27.85,27.87,27.82,27.85,52350.0,17.3383,17.3507,17.3196,17.3383,52350.0
2012-09-20 15:00:00,27.85,27.92,27.85,27.9,29850.0,17.3383,17.3819,17.3383,17.3694,29850.0
2012-09-20 15:10:00,27.9,27.9,27.87,27.89,31800.0,17.3694,17.3694,17.3507,17.3632,31800.0
2012-09-20 15:20:00,27.89,27.93,27.89,27.9,41700.0,17.3632,17.3881,17.3632,17.3694,41700.0
2012-09-20 15:30:00,27.9,27.93,27.87,27.89,59550.0,17.3694,17.3881,17.3507,17.3632,59550.0
2012-09-20 15:40:00,27.89,27.91,27.87,27.89,49500.0,17.3632,17.3756,17.3507,17.3632,49500.0
2012-09-20 15:50:00,27.89,27.97,27.87,27.97,342000.0,17.3632,17.413,17.3507,17.413,342000.0
2012-09-21 09:30:00,28.01,28.13,27.93,27.95,1339200.0,17.4379,17.5126,17.3881,17.4005,1339200.0
2012-09-21 09:40:00,27.95,27.99,27.83,27.87,132600.0,17.4005,17.4254,17.3258,17.3507,132600.0
2012-09-21 09:50:00,27.88,27.95,27.85,27.86,176100.0,17.357,17.4005,17.3383,17.3445,176100.0
2012-09-21 10:00:00,27.86,27.87,27.77,27.84,112950.0,17.3445,17.3507,17.2885,17.3321,112950.0
2012-09-21 10:10:00,27.84,27.85,27.81,27.83,57750.0,17.3321,17.3383,17.3134,17.3258,57750.0
2012-09-21 10:20:00,27.84,27.87,27.81,27.83,80250.0,17.3321,17.3507,17.3134,17.3258,80250.0
2012-09-21 10:30:00,27.83,27.85,27.83,27.83,68100.0,17.3258,17.3383,17.3258,17.3258,68100.0
2012-09-21 10:40:00,27.83,27.85,27.79,27.8,42300.0,17.3258,17.3383,17.3009,17.3072,42300.0
2012-09-21 10:50:00,27.81,27.83,27.75,27.75,25050.0,17.3134,17.3258,17.276,17.276,25050.0
2012-09-21 11:00:00,27.75,27.81,27.75,27.77,55350.0,17.276,17.3134,17.276,17.2885,55350.0
2012-09-21 11:10:00,27.77,27.79,27.74,27.76,53100.0,17.2885,17.3009,17.2698,17.2823,53100.0
2012-09-21 11:20:00,27.76,27.77,27.7,27.72,107700.0,17.2823,17.2885,17.2449,17.2574,107700.0
2012-09-21 11:30:00,27.72,27.73,27.69,27.71,71550.0,17.2574,17.2636,17.2387,17.2511,71550.0
2012-09-21 11:40:00,27.71,27.79,27.71,27.77,63300.0,17.2511,17.3009,17.2511,17.2885,63300.0
2012-09-21 11:50:00,27.77,27.81,27.76,27.81,42300.0,17.2885,17.3134,17.2823,17.3134,42300.0
2012-09-21 12:00:00,27.8,27.81,27.75,27.76,36000.0,17.3072,17.3134,17.276,17.2823,36000.0
2012-09-21 12:10:00,27.76,27.78,27.75,27.76,16350.0,17.2823,17.2947,17.276,17.2823,16350.0
2012-09-21 12:20:00,27.76,27.8,27.73,27.8,34500.0,17.2823,17.3072,17.2636,17.3072,34500.0
2012-09-21 12:30:00,27.79,27.81,27.77,27.77,61050.0,17.3009,17.3134,17.2885,17.2885,61050.0
2012-09-21 12:40:00,27.78,27.8,27.76,27.77,40050.0,17.2947,17.3072,17.2823,17.2885,40050.0
2012-09-21 12:50:00,27.77,27.78,27.73,27.75,16200.0,17.2885,17.2947,17.2636,17.276,16200.0
2012-09-21 13:00:00,27.75,27.8,27.75,27.79,31500.0,17.276,17.3072,17.276,17.3009,31500.0
2012-09-21 13:10:00,27.78,27.79,27.77,27.77,18300.0,17.2947,17.3009,17.2885,17.2885,18300.0
2012-09-21 13:20:00,27.77,27.79,27.75,27.77,43650.0,17.2885,17.3009,17.276,17.2885,43650.0
2012-09-21 13:30:00,27.77,27.79,27.75,27.78,31350.0,17.2885,17.3009,17.276,17.2947,31350.0
2012-09-21 13:40:00,27.77,27.79,27.75,27.75,28800.0,17.2885,17.3009,17.276,17.276,28800.0
2012-09-21 13:50:00,27.75,27.77,27.75,27.77,38250.0,17.276,17.2885,17.276,17.2885,38250.0
2012-09-21 14:00:00,27.77,27.78,27.75,27.75,33150.0,17.2885,17.2947,17.276,17.276,33150.0
2012-09-21 14:10:00,27.75,27.77,27.71,27.74,98850.0,17.276,17.2885,17.2511,17.2698,98850.0
2012-09-21 14:20:00,27.73,27.77,27.71,27.76,67350.0,17.2636,17.2885,17.2511,17.2823,67350.0
2012-09-21 14:30:00,27.75,27.77,27.75,27.77,63300.0,17.276,17.2885,17.276,17.2885,63300.0
2012-09-21 14:40:00,27.77,27.79,27.76,27.76,64650.0,17.2885,17.3009,17.2823,17.2823,64650.0
2012-09-21 14:50:00,27.76,27.79,27.75,27.77,43950.0,17.2823,17.3009,17.276,17.2885,43950.0
2012-09-21 15:00:00,27.77,27.77,27.74,27.75,36900.0,17.2885,17.2885,17.2698,17.276,36900.0
2012-09-21 15:10:00,27.75,27.77,27.74,27.75,50100.0,17.276,17.2885,17.2698,17.276,50100.0
2012-09-21 15:20:00,27.75,27.76,27.69,27.7,91800.0,17.276,17.2823,17.2387,17.2449,91800.0
2012-09-21 15:30:00,27.7,27.77,27.69,27.7,158250.0,17.2449,17.2885,17.2387,17.2449,158250.0
2012-09-21 15:40:00,27.69,27.73,27.69,27.69,139650.0,17.2387,17.2636,17.2387,17.2387,139650.0
2012-09-21 15:50:00,27.69,27.71,27.64,27.67,349800.0,17.2387,17.2511,17.2076,17.2262,349800.0
2012-09-24 09:30:00,27.59,27.59,27.42,27.59,66600.0,17.1764,17.1764,17.0706,17.1764,66600.0
2012-09-24 09:40:00,27.58,27.66,27.5,27.5,183450.0,17.1702,17.22,17.1204,17.1204,183450.0
2012-09-24 09:50:00,27.5,27.53,27.48,27.51,115050.0,17.1204,17.1391,17.1079,17.1266,115050.0
2012-09-24 10:00:00,27.51,27.55,27.45,27.45,68250.0,17.1266,17.1515,17.0893,17.0893,68250.0
2012-09-24 10:10:00,27.45,27.53,27.44,27.46,90150.0,17.0893,17.1391,17.083,17.0955,90150.0
2012-09-24 10:20:00,27.45,27.53,27.44,27.52,40200.0,17.0893,17.1391,17.083,17.1328,40200.0
2012-09-24 10:30:00,27.53,27.55,27.5,27.5,155700.0,17.1391,17.1515,17.1204,17.1204,155700.0
2012-09-24 10:40:00,27.5,27.54,27.49,27.51,81600.0,17.1204,17.1453,17.1142,17.1266,81600.0
2012-09-24 10:50:00,27.51,27.58,27.5,27.55,45300.0,17.1266,17.1702,17.1204,17.1515,45300.0
2012-09-24 11:00:00,27.55,27.56,27.52,27.53,58650.0,17.1515,17.1577,17.1328,17.1391,58650.0
2012-09-24 11:10:00,27.53,27.55,27.49,27.55,65400.0,17.1391,17.1515,17.1142,17.1515,65400.0
2012-09-24 11:20:00,27.55,27.57,27.51,27.53,62100.0,17.1515,17.164,17.1266,17.1391,62100.0
2012-09-24 11:30:00,27.53,27.55,27.51,27.51,38850.0,17.1391,17.1515,17.1266,17.1266,38850.0
2012-09-24 11:40:00,27.51,27.51,27.47,27.48,21750.0,17.1266,17.1266,17.1017,17.1079,21750.0
2012-09-24 11:50:00,27.48,27.5,27.46,27.49,12150.0,17.1079,17.1204,17.0955,17.1142,12150.0
2012-09-24 12:00:00,27.47,27.51,27.46,27.51,29400.0,17.1017,17.1266,17.0955,17.1266,29400.0
2012-09-24 12:10:00,27.51,27.51,27.49,27.51,14850.0,17.1266,17.1266,17.1142,17.1266,14850.0
2012-09-24 12:20:00,27.5,27.52,27.49,27.51,20700.0,17.1204,17.1328,17.1142,17.1266,20700.0
2012-09-24 12:30:00,27.5,27.51,27.49,27.51,40200.0,17.1204,17.1266,17.1142,17.1266,40200.0
2012-09-24 12:40:00,27.51,27.55,27.51,27.53,28950.0,17.1266,17.1515,17.1266,17.1391,28950.0
2012-09-24 12:50:00,27.53,27.53,27.5,27.51,12300.0,17.1391,17.1391,17.1204,17.1266,12300.0
2012-09-24 13:00:00,27.51,27.53,27.49,27.53,18750.0,17.1266,17.1391,17.1142,17.1391,18750.0
2012-09-24 13:10:00,27.52,27.53,27.48,27.5,11250.0,17.1328,17.1391,17.1079,17.1204,11250.0
2012-09-24 13:20:00,27.5,27.54,27.5,27.51,16050.0,17.1204,17.1453,17.1204,17.1266,16050.0
2012-09-24 13:30:00,27.51,27.51,27.48,27.49,22500.0,17.1266,17.1266,17.1079,17.1142,22500.0
2012-09-24 13:40:00,27.49,27.51,27.48,27.51,31050.0,17.1142,17.1266,17.1079,17.1266,31050.0
2012-09-24 13:50:00,27.51,27.53,27.49,27.5,26400.0,17.1266,17.1391,17.1142,17.1204,26400.0
2012-09-24 14:00:00,27.5,27.52,27.49,27.5,72450.0,17.1204,17.1328,17.1142,17.1204,72450.0
2012-09-24 14:10:00,27.5,27.55,27.5,27.55,17550.0,17.1204,17.1515,17.1204,17.1515,17550.0
2012-09-24 14:20:00,27.55,27.62,27.55,27.61,28800.0,17.1515,17.1951,17.1515,17.1889,28800.0
2012-09-24 14:30:00,27.62,27.64,27.61,27.64,20700.0,17.1951,17.2076,17.1889,17.2076,20700.0
2012-09-24 14:40:00,27.63,27.67,27.63,27.66,30750.0,17.2013,17.2262,17.2013,17.22,30750.0
2012-09-24 14:50:00,27.66,27.72,27.66,27.68,30600.0,17.22,17.2574,17.22,17.2325,30600.0
2012-09-24 15:00:00,27.68,27.69,27.63,27.69,27450.0,17.2325,17.2387,17.2013,17.2387,27450.0
2012-09-24 15:10:00,27.69,27.69,27.65,27.67,27600.0,17.2387,17.2387,17.2138,17.2262,27600.0
2012-09-24 15:20:00,27.68,27.73,27.67,27.7,53100.0,17.2325,17.2636,17.2262,17.2449,53100.0
2012-09-24 15:30:00,27.69,27.7,27.64,27.67,72900.0,17.2387,17.2449,17.2076,17.2262,72900.0
2012-09-24 15:40:00,27.67,27.67,27.62,27.65,56850.0,17.2262,17.2262,17.1951,17.2138,56850.0
2012-09-24 15:50:00,27.64,27.65,27.59,27.63,212100.0,17.2076,17.2138,17.1764,17.2013,212100.0
2012-09-25 09:30:00,27.73,27.73,27.39,27.51,180150.0,17.2636,17.2636,17.0519,17.1266,180150.0
2012-09-25 09:40:00,27.5,27.51,27.33,27.35,209250.0,17.1204,17.1266,17.0146,17.027,209250.0
2012-09-25 09:50:00,27.34,27.41,27.32,27.41,51900.0,17.0208,17.0644,17.0083,17.0644,51900.0
2012-09-25 10:00:00,27.41,27.54,27.39,27.51,60750.0,17.0644,17.1453,17.0519,17.1266,60750.0
2012-09-25 10:10:00,27.54,27.57,27.49,27.51,62850.0,17.1453,17.164,17.1142,17.1266,62850.0
2012-09-25 10:20:00,27.51,27.53,27.47,27.49,81000.0,17.1266,17.1391,17.1017,17.1142,81000.0
2012-09-25 10:30:00,27.49,27.52,27.45,27.45,36300.0,17.1142,17.1328,17.0893,17.0893,36300.0
2012-09-25 10:40:00,27.45,27.49,27.41,27.44,54150.0,17.0893,17.1142,17.0644,17.083,54150.0
2012-09-25 10:50:00,27.44,27.47,27.43,27.47,91050.0,17.083,17.1017,17.0768,17.1017,91050.0
2012-09-25 11:00:00,27.47,27.51,27.43,27.45,25350.0,17.1017,17.1266,17.0768,17.0893,25350.0
2012-09-25 11:10:00,27.45,27.47,27.42,27.47,54300.0,17.0893,17.1017,17.0706,17.1017,54300.0
2012-09-25 11:20:00,27.47,27.48,27.44,27.48,100350.0,17.1017,17.1079,17.083,17.1079,100350.0
2012-09-25 11:30:00,27.47,27.51,27.47,27.49,88200.0,17.1017,17.1266,17.1017,17.1142,88200.0
2012-09-25 11:40:00,27.49,27.49,27.42,27.43,35400.0,17.1142,17.1142,17.0706,17.0768,35400.0
2012-09-25 11:50:00,27.43,27.47,27.41,27.45,80100.0,17.0768,17.1017,17.0644,17.0893,80100.0
2012-09-25 12:00:00,27.45,27.51,27.45,27.49,64500.0,17.0893,17.1266,17.0893,17.1142,64500.0
2012-09-25 12:10:00,27.48,27.49,27.41,27.46,92550.0,17.1079,17.1142,17.0644,17.0955,92550.0
2012-09-25 12:20:00,27.46,27.48,27.45,27.48,31950.0,17.0955,17.1079,17.0893,17.1079,31950.0
2012-09-25 12:30:00,27.47,27.5,27.37,27.37,69000.0,17.1017,17.1204,17.0395,17.0395,69000.0
2012-09-25 12:40:00,27.38,27.39,27.34,27.39,59100.0,17.0457,17.0519,17.0208,17.0519,59100.0
2012-09-25 12:50:00,27.39,27.41,27.35,27.38,26250.0,17.0519,17.0644,17.027,17.0457,26250.0
2012-09-25 13:00:00,27.38,27.39,27.36,27.37,34650.0,17.0457,17.0519,17.0332,17.0395,34650.0
2012-09-25 13:10:00,27.38,27.41,27.36,27.36,21300.0,17.0457,17.0644,17.0332,17.0332,21300.0
2012-09-25 13:20:00,27.35,27.36,27.32,27.32,41100.0,17.027,17.0332,17.0083,17.0083,41100.0
2012-09-25 13:30:00,27.33,27.41,27.33,27.34,31800.0,17.0146,17.0644,17.0146,17.0208,31800.0
2012-09-25 13:40:00,27.32,27.33,27.27,27.27,142950.0,17.0083,17.0146,16.9772,16.9772,142950.0
2012-09-25 13:50:00,27.27,27.33,27.27,27.32,33150.0,16.9772,17.0146,16.9772,17.0083,33150.0
2012-09-25 14:00:00,27.32,27.33,27.29,27.29,29400.0,17.0083,17.0146,16.9897,16.9897,29400.0
2012-09-25 14:10:00,27.3,27.33,27.25,27.27,58950.0,16.9959,17.0146,16.9648,16.9772,58950.0
2012-09-25 14:20:00,27.27,27.28,27.2,27.23,41400.0,16.9772,16.9834,16.9336,16.9523,41400.0
2012-09-25 14:30:00,27.23,27.28,27.23,27.28,47100.0,16.9523,16.9834,16.9523,16.9834,47100.0
2012-09-25 14:40:00,27.27,27.28,27.21,27.24,79800.0,16.9772,16.9834,16.9399,16.9585,79800.0
2012-09-25 14:50:00,27.23,27.24,27.14,27.14,163800.0,16.9523,16.9585,16.8963,16.8963,163800.0
2012-09-25 15:00:00,27.15,27.17,27.07,27.07,114450.0,16.9025,16.9149,16.8527,16.8527,114450.0
2012-09-25 15:10:00,27.07,27.11,26.98,27.06,193500.0,16.8527,16.8776,16.7967,16.8465,193500.0
2012-09-25 15:20:00,27.06,27.14,27.05,27.08,156300.0,16.8465,16.8963,16.8402,16.8589,156300.0
2012-09-25 15:30:00,27.08,27.13,27.01,27.01,159000.0,16.8589,16.89,16.8153,16.8153,159000.0
2012-09-25 15:40:00,27.01,27.09,27.01,27.07,258900.0,16.8153,16.8651,16.8153,16.8527,258900.0
2012-09-25 15:50:00,27.07,27.08,27.01,27.03,477900.0,16.8527,16.8589,16.8153,16.8278,477900.0
2012-09-26 09:30:00,26.59,26.86,26.55,26.61,310950.0,16.5539,16.722,16.529,16.5663,310950.0
2012-09-26 09:40:00,26.61,26.62,26.53,26.61,182100.0,16.5663,16.5725,16.5165,16.5663,182100.0
2012-09-26 09:50:00,26.61,26.62,26.5,26.54,122550.0,16.5663,16.5725,16.4978,16.5227,122550.0
2012-09-26 10:00:00,26.53,26.53,26.44,26.45,123450.0,16.5165,16.5165,16.4605,16.4667,123450.0
2012-09-26 10:10:00,26.45,26.51,26.43,26.51,109050.0,16.4667,16.5041,16.4543,16.5041,109050.0
2012-09-26 10:20:00,26.52,26.52,26.39,26.41,79950.0,16.5103,16.5103,16.4294,16.4418,79950.0
2012-09-26 10:30:00,26.41,26.42,26.3,26.33,160050.0,16.4418,16.448,16.3733,16.392,160050.0
2012-09-26 10:40:00,26.33,26.37,26.31,26.33,96900.0,16.392,16.4169,16.3795,16.392,96900.0
2012-09-26 10:50:00,26.33,26.35,26.29,26.29,43500.0,16.392,16.4045,16.3671,16.3671,43500.0
2012-09-26 11:00:00,26.3,26.39,26.29,26.37,38850.0,16.3733,16.4294,16.3671,16.4169,38850.0
2012-09-26 11:10:00,26.37,26.45,26.34,26.44,52500.0,16.4169,16.4667,16.3982,16.4605,52500.0
2012-09-26 11:20:00,26.44,26.52,26.41,26.51,80400.0,16.4605,16.5103,16.4418,16.5041,80400.0
2012-09-26 11:30:00,26.51,26.53,26.47,26.52,72150.0,16.5041,16.5165,16.4792,16.5103,72150.0
2012-09-26 11:40:00,26.52,26.65,26.51,26.59,64350.0,16.5103,16.5912,16.5041,16.5539,64350.0
2012-09-26 11:50:00,26.59,26.63,26.55,26.59,32100.0,16.5539,16.5788,16.529,16.5539,32100.0
2012-09-26 12:00:00,26.6,26.67,26.6,26.66,47850.0,16.5601,16.6037,16.5601,16.5974,47850.0
2012-09-26 12:10:00,26.65,26.67,26.61,26.63,48000.0,16.5912,16.6037,16.5663,16.5788,48000.0
2012-09-26 12:20:00,26.63,26.63,26.57,26.59,44100.0,16.5788,16.5788,16.5414,16.5539,44100.0
2012-09-26 12:30:00,26.59,26.6,26.56,26.57,46350.0,16.5539,16.5601,16.5352,16.5414,46350.0
2012-09-26 12:40:00,26.57,26.6,26.57,26.59,39900.0,16.5414,16.5601,16.5414,16.5539,39900.0
2012-09-26 12:50:00,26.59,26.65,26.55,26.61,48750.0,16.5539,16.5912,16.529,16.5663,48750.0
2012-09-26 13:00:00,26.61,26.67,26.57,26.67,80400.0,16.5663,16.6037,16.5414,16.6037,80400.0
2012-09-26 13:10:00,26.67,26.67,26.65,26.66,45150.0,16.6037,16.6037,16.5912,16.5974,45150.0
2012-09-26 13:20:00,26.65,26.69,26.65,26.66,118650.0,16.5912,16.6161,16.5912,16.5974,118650.0
2012-09-26 13:30:00,26.67,26.67,26.64,26.65,67650.0,16.6037,16.6037,16.585,16.5912,67650.0
2012-09-26 13:40:00,26.65,26.67,26.59,26.6,28650.0,16.5912,16.6037,16.5539,16.5601,28650.0
2012-09-26 13:50:00,26.6,26.63,26.51,26.53,61650.0,16.5601,16.5788,16.5041,16.5165,61650.0
2012-09-26 14:00:00,26.52,26.61,26.52,26.59,34650.0,16.5103,16.5663,16.5103,16.5539,34650.0
2012-09-26 14:10:00,26.59,26.62,26.57,26.62,51150.0,16.5539,16.5725,16.5414,16.5725,51150.0
2012-09-26 14:20:00,26.62,26.65,26.6,26.61,55800.0,16.5725,16.5912,16.5601,16.5663,55800.0
2012-09-26 14:30:00,26.61,26.67,26.6,26.66,219750.0,16.5663,16.6037,16.5601,16.5974,219750.0
2012-09-26 14:40:00,26.65,26.67,26.64,26.67,123000.0,16.5912,16.6037,16.585,16.6037,123000.0
2012-09-26 14:50:00,26.67,26.67,26.6,26.63,97650.0,16.6037,16.6037,16.5601,16.5788,97650.0
2012-09-26 15:00:00,26.63,26.63,26.56,26.59,84750.0,16.5788,16.5788,16.5352,16.5539,84750.0
2012-09-26 15:10:00,26.58,26.64,26.57,26.6,103350.0,16.5476,16.585,16.5414,16.5601,103350.0
2012-09-26 15:20:00,26.61,26.63,26.55,26.55,59250.0,16.5663,16.5788,16.529,16.529,59250.0
2012-09-26 15:30:00,26.55,26.58,26.52,26.57,133500.0,16.529,16.5476,16.5103,16.5414,133500.0
2012-09-26 15:40:00,26.58,26.59,26.53,26.55,114450.0,16.5476,16.5539,16.5165,16.529,114450.0
2012-09-26 15:50:00,26.55,26.61,26.54,26.6,337350.0,16.529,16.5663,16.5227,16.5601,337350.0
2012-09-27 09:30:00,26.65,26.97,26.51,26.72,147150.0,16.5912,16.7904,16.5041,16.6348,147150.0
2012-09-27 09:40:00,26.72,26.85,26.72,26.8,118050.0,16.6348,16.7157,16.6348,16.6846,118050.0
2012-09-27 09:50:00,26.8,26.81,26.67,26.71,81000.0,16.6846,16.6908,16.6037,16.6286,81000.0
2012-09-27 10:00:00,26.7,26.73,26.59,26.65,50400.0,16.6223,16.641,16.5539,16.5912,50400.0
2012-09-27 10:10:00,26.65,26.69,26.59,26.66,60750.0,16.5912,16.6161,16.5539,16.5974,60750.0
2012-09-27 10:20:00,26.65,26.68,26.63,26.64,58500.0,16.5912,16.6099,16.5788,16.585,58500.0
2012-09-27 10:30:00,26.65,26.67,26.61,26.65,57150.0,16.5912,16.6037,16.5663,16.5912,57150.0
2012-09-27 10:40:00,26.65,26.67,26.64,26.67,46650.0,16.5912,16.6037,16.585,16.6037,46650.0
2012-09-27 10:50:00,26.67,26.68,26.64,26.65,67650.0,16.6037,16.6099,16.585,16.5912,67650.0
2012-09-27 11:00:00,26.66,26.68,26.61,26.61,31500.0,16.5974,16.6099,16.5663,16.5663,31500.0
2012-09-27 11:10:00,26.61,26.62,26.57,26.59,31650.0,16.5663,16.5725,16.5414,16.5539,31650.0
2012-09-27 11:20:00,26.59,26.63,26.55,26.6,39450.0,16.5539,16.5788,16.529,16.5601,39450.0
2012-09-27 11:30:00,26.59,26.63,26.59,26.63,15000.0,16.5539,16.5788,16.5539,16.5788,15000.0
2012-09-27 11:40:00,26.63,26.67,26.61,26.66,21900.0,16.5788,16.6037,16.5663,16.5974,21900.0
2012-09-27 11:50:00,26.66,26.73,26.65,26.73,74700.0,16.5974,16.641,16.5912,16.641,74700.0
2012-09-27 12:00:00,26.73,26.81,26.72,26.76,28350.0,16.641,16.6908,16.6348,16.6597,28350.0
2012-09-27 12:10:00,26.77,26.79,26.75,26.76,22350.0,16.6659,16.6784,16.6535,16.6597,22350.0
2012-09-27 12:20:00,26.77,26.81,26.73,26.79,61500.0,16.6659,16.6908,16.641,16.6784,61500.0
2012-09-27 12:30:00,26.8,26.81,26.75,26.75,45900.0,16.6846,16.6908,16.6535,16.6535,45900.0
2012-09-27 12:40:00,26.75,26.77,26.72,26.74,25500.0,16.6535,16.6659,16.6348,16.6472,25500.0
2012-09-27 12:50:00,26.74,26.77,26.73,26.74,17700.0,16.6472,16.6659,16.641,16.6472,17700.0
2012-09-27 13:00:00,26.75,26.75,26.72,26.72,22350.0,16.6535,16.6535,16.6348,16.6348,22350.0
2012-09-27 13:10:00,26.72,26.75,26.71,26.72,29700.0,16.6348,16.6535,16.6286,16.6348,29700.0
2012-09-27 13:20:00,26.73,26.75,26.71,26.72,26400.0,16.641,16.6535,16.6286,16.6348,26400.0
2012-09-27 13:30:00,26.72,26.79,26.72,26.79,21300.0,16.6348,16.6784,16.6348,16.6784,21300.0
2012-09-27 13:40:00,26.78,26.81,26.76,26.76,36750.0,16.6722,16.6908,16.6597,16.6597,36750.0
2012-09-27 13:50:00,26.76,26.76,26.72,26.74,19350.0,16.6597,16.6597,16.6348,16.6472,19350.0
2012-09-27 14:00:00,26.75,26.75,26.72,26.74,28050.0,16.6535,16.6535,16.6348,16.6472,28050.0
2012-09-27 14:10:00,26.74,26.76,26.73,26.75,21000.0,16.6472,16.6597,16.641,16.6535,21000.0
2012-09-27 14:20:00,26.76,26.78,26.74,26.77,48300.0,16.6597,16.6722,16.6472,16.6659,48300.0
2012-09-27 14:30:00,26.77,26.8,26.77,26.77,30300.0,16.6659,16.6846,16.6659,16.6659,30300.0
2012-09-27 14:40:00,26.77,26.8,26.77,26.79,24600.0,16.6659,16.6846,16.6659,16.6784,24600.0
2012-09-27 14:50:00,26.8,26.8,26.75,26.77,37800.0,16.6846,16.6846,16.6535,16.6659,37800.0
2012-09-27 15:00:00,26.77,26.79,26.75,26.77,35850.0,16.6659,16.6784,16.6535,16.6659,35850.0
2012-09-27 15:10:00,26.77,26.79,26.75,26.77,43650.0,16.6659,16.6784,16.6535,16.6659,43650.0
2012-09-27 15:20:00,26.76,26.8,26.76,26.77,46350.0,16.6597,16.6846,16.6597,16.6659,46350.0
2012-09-27 15:30:00,26.78,26.81,26.76,26.77,73200.0,16.6722,16.6908,16.6597,16.6659,73200.0
2012-09-27 15:40:00,26.76,26.79,26.73,26.79,91350.0,16.6597,16.6784,16.641,16.6784,91350.0
2012-09-27 15:50:00,26.78,26.79,26.75,26.78,196200.0,16.6722,16.6784,16.6535,16.6722,196200.0
2012-09-28 09:30:00,26.62,26.66,26.52,26.63,61650.0,16.5725,16.5974,16.5103,16.5788,61650.0
2012-09-28 09:40:00,26.62,26.66,26.4,26.49,102900.0,16.5725,16.5974,16.4356,16.4916,102900.0
2012-09-28 09:50:00,26.48,26.51,26.44,26.51,39450.0,16.4854,16.5041,16.4605,16.5041,39450.0
2012-09-28 10:00:00,26.51,26.63,26.51,26.6,48000.0,16.5041,16.5788,16.5041,16.5601,48000.0
2012-09-28 10:10:00,26.6,26.62,26.55,26.55,38550.0,16.5601,16.5725,16.529,16.529,38550.0
2012-09-28 10:20:00,26.55,26.58,26.48,26.52,61950.0,16.529,16.5476,16.4854,16.5103,61950.0
2012-09-28 10:30:00,26.52,26.57,26.49,26.54,32700.0,16.5103,16.5414,16.4916,16.5227,32700.0
2012-09-28 10:40:00,26.54,26.6,26.5,26.59,31950.0,16.5227,16.5601,16.4978,16.5539,31950.0
2012-09-28 10:50:00,26.59,26.63,26.55,26.63,100500.0,16.5539,16.5788,16.529,16.5788,100500.0
2012-09-28 11:00:00,26.63,26.64,26.58,26.62,29850.0,16.5788,16.585,16.5476,16.5725,29850.0
2012-09-28 11:10:00,26.61,26.62,26.55,26.59,34050.0,16.5663,16.5725,16.529,16.5539,34050.0
2012-09-28 11:20:00,26.58,26.59,26.53,26.53,25200.0,16.5476,16.5539,16.5165,16.5165,25200.0
2012-09-28 11:30:00,26.53,26.59,26.53,26.57,31050.0,16.5165,16.5539,16.5165,16.5414,31050.0
2012-09-28 11:40:00,26.57,26.67,26.57,26.67,32250.0,16.5414,16.6037,16.5414,16.6037,32250.0
2012-09-28 11:50:00,26.66,26.7,26.65,26.69,195750.0,16.5974,16.6223,16.5912,16.6161,195750.0
2012-09-28 12:00:00,26.7,26.73,26.67,26.72,92400.0,16.6223,16.641,16.6037,16.6348,92400.0
2012-09-28 12:10:00,26.73,26.79,26.72,26.75,30150.0,16.641,16.6784,16.6348,16.6535,30150.0
2012-09-28 12:20:00,26.76,26.76,26.63,26.64,44250.0,16.6597,16.6597,16.5788,16.585,44250.0
2012-09-28 12:30:00,26.64,26.66,26.63,26.65,29400.0,16.585,16.5974,16.5788,16.5912,29400.0
2012-09-28 12:40:00,26.65,26.67,26.65,26.67,34950.0,16.5912,16.6037,16.5912,16.6037,34950.0
2012-09-28 12:50:00,26.67,26.69,26.66,26.68,23550.0,16.6037,16.6161,16.5974,16.6099,23550.0
2012-09-28 13:00:00,26.69,26.71,26.67,26.69,24000.0,16.6161,16.6286,16.6037,16.6161,24000.0
2012-09-28 13:10:00,26.69,26.7,26.65,26.67,19350.0,16.6161,16.6223,16.5912,16.6037,19350.0
2012-09-28 13:20:00,26.66,26.73,26.66,26.71,33150.0,16.5974,16.641,16.5974,16.6286,33150.0
2012-09-28 13:30:00,26.71,26.79,26.71,26.79,24900.0,16.6286,16.6784,16.6286,16.6784,24900.0
2012-09-28 13:40:00,26.79,26.8,26.75,26.76,20550.0,16.6784,16.6846,16.6535,16.6597,20550.0
2012-09-28 13:50:00,26.76,26.77,26.75,26.75,17250.0,16.6597,16.6659,16.6535,16.6535,17250.0
2012-09-28 14:00:00,26.75,26.77,26.69,26.7,26250.0,16.6535,16.6659,16.6161,16.6223,26250.0
2012-09-28 14:10:00,26.71,26.75,26.69,26.7,31950.0,16.6286,16.6535,16.6161,16.6223,31950.0
2012-09-28 14:20:00,26.7,26.71,26.67,26.67,27300.0,16.6223,16.6286,16.6037,16.6037,27300.0
2012-09-28 14:30:00,26.67,26.68,26.63,26.67,37500.0,16.6037,16.6099,16.5788,16.6037,37500.0
2012-09-28 14:40:00,26.67,26.67,26.65,26.66,26400.0,16.6037,16.6037,16.5912,16.5974,26400.0
2012-09-28 14:50:00,26.66,26.71,26.63,26.66,107550.0,16.5974,16.6286,16.5788,16.5974,107550.0
2012-09-28 15:00:00,26.65,26.68,26.64,26.66,36900.0,16.5912,16.6099,16.585,16.5974,36900.0
2012-09-28 15:10:00,26.67,26.68,26.61,26.62,64050.0,16.6037,16.6099,16.5663,16.5725,64050.0
2012-09-28 15:20:00,26.62,26.67,26.62,26.67,78300.0,16.5725,16.6037,16.5725,16.6037,78300.0
2012-09-28 15:30:00,26.66,26.67,26.58,26.61,95550.0,16.5974,16.6037,16.5476,16.5663,95550.0
2012-09-28 15:40:00,26.61,26.75,26.6,26.73,163350.0,16.5663,16.6535,16.5601,16.641,163350.0
2012-09-28 15:50:00,26.72,26.74,26.67,26.69,304800.0,16.6348,16.6472,16.6037,16.6161,304800.0
2012-10-01 09:30:00,26.77,26.91,26.7,26.87,64950.0,16.6659,16.7531,16.6223,16.7282,64950.0
2012-10-01 09:40:00,26.86,26.87,26.75,26.75,44100.0,16.722,16.7282,16.6535,16.6535,44100.0
2012-10-01 09:50:00,26.75,26.77,26.71,26.76,35850.0,16.6535,16.6659,16.6286,16.6597,35850.0
2012-10-01 10:00:00,26.76,27.14,26.75,27.1,119400.0,16.6597,16.8963,16.6535,16.8714,119400.0
2012-10-01 10:10:00,27.09,27.13,27.03,27.13,112650.0,16.8651,16.89,16.8278,16.89,112650.0
2012-10-01 10:20:00,27.12,27.14,27.02,27.11,70200.0,16.8838,16.8963,16.8216,16.8776,70200.0
2012-10-01 10:30:00,27.09,27.15,27.05,27.15,60150.0,16.8651,16.9025,16.8402,16.9025,60150.0
2012-10-01 10:40:00,27.15,27.15,27.08,27.08,55950.0,16.9025,16.9025,16.8589,16.8589,55950.0
2012-10-01 10:50:00,27.07,27.16,27.05,27.16,48750.0,16.8527,16.9087,16.8402,16.9087,48750.0
2012-10-01 11:00:00,27.17,27.2,27.15,27.15,50250.0,16.9149,16.9336,16.9025,16.9025,50250.0
2012-10-01 11:10:00,27.15,27.2,27.14,27.14,33150.0,16.9025,16.9336,16.8963,16.8963,33150.0
2012-10-01 11:20:00,27.14,27.18,27.13,27.17,69000.0,16.8963,16.9212,16.89,16.9149,69000.0
2012-10-01 11:30:00,27.18,27.18,27.15,27.15,43350.0,16.9212,16.9212,16.9025,16.9025,43350.0
2012-10-01 11:40:00,27.16,27.18,27.15,27.17,84900.0,16.9087,16.9212,16.9025,16.9149,84900.0
2012-10-01 11:50:00,27.17,27.17,27.13,27.15,111000.0,16.9149,16.9149,16.89,16.9025,111000.0
2012-10-01 12:00:00,27.15,27.17,27.13,27.17,70500.0,16.9025,16.9149,16.89,16.9149,70500.0
2012-10-01 12:10:00,27.17,27.19,27.17,27.17,41250.0,16.9149,16.9274,16.9149,16.9149,41250.0
2012-10-01 12:20:00,27.17,27.18,27.15,27.16,31500.0,16.9149,16.9212,16.9025,16.9087,31500.0
2012-10-01 12:30:00,27.17,27.17,27.13,27.16,38700.0,16.9149,16.9149,16.89,16.9087,38700.0
2012-10-01 12:40:00,27.17,27.19,27.07,27.07,73650.0,16.9149,16.9274,16.8527,16.8527,73650.0
2012-10-01 12:50:00,27.06,27.1,27.02,27.1,57750.0,16.8465,16.8714,16.8216,16.8714,57750.0
2012-10-01 13:00:00,27.09,27.12,27.04,27.04,60300.0,16.8651,16.8838,16.834,16.834,60300.0
2012-10-01 13:10:00,27.05,27.05,26.95,26.99,98100.0,16.8402,16.8402,16.778,16.8029,98100.0
2012-10-01 13:20:00,26.98,27.05,26.97,27.05,41100.0,16.7967,16.8402,16.7904,16.8402,41100.0
2012-10-01 13:30:00,27.05,27.06,26.98,26.99,52200.0,16.8402,16.8465,16.7967,16.8029,52200.0
2012-10-01 13:40:00,26.99,27.05,26.94,27.05,62250.0,16.8029,16.8402,16.7718,16.8402,62250.0
2012-10-01 13:50:00,27.05,27.1,27.04,27.1,50850.0,16.8402,16.8714,16.834,16.8714,50850.0
2012-10-01 14:00:00,27.1,27.15,27.09,27.13,95100.0,16.8714,16.9025,16.8651,16.89,95100.0
2012-10-01 14:10:00,27.13,27.15,27.07,27.09,86550.0,16.89,16.9025,16.8527,16.8651,86550.0
2012-10-01 14:20:00,27.09,27.13,27.07,27.12,81750.0,16.8651,16.89,16.8527,16.8838,81750.0
2012-10-01 14:30:00,27.12,27.17,27.1,27.15,75750.0,16.8838,16.9149,16.8714,16.9025,75750.0
2012-10-01 14:40:00,27.15,27.19,27.14,27.18,49050.0,16.9025,16.9274,16.8963,16.9212,49050.0
2012-10-01 14:50:00,27.18,27.22,27.18,27.22,60900.0,16.9212,16.9461,16.9212,16.9461,60900.0
2012-10-01 15:00:00,27.21,27.22,27.15,27.17,69000.0,16.9399,16.9461,16.9025,16.9149,69000.0
2012-10-01 15:10:00,27.18,27.18,27.07,27.08,89100.0,16.9212,16.9212,16.8527,16.8589,89100.0
2012-10-01 15:20:00,27.07,27.07,26.98,27.07,145800.0,16.8527,16.8527,16.7967,16.8527,145800.0
2012-10-01 15:30:00,27.07,27.07,27.0,27.05,100200.0,16.8527,16.8527,16.8091,16.8402,100200.0
2012-10-01 15:40:00,27.05,27.09,27.01,27.07,119850.0,16.8402,16.8651,16.8153,16.8527,119850.0
2012-10-01 15:50:00,27.07,27.08,27.03,27.07,238350.0,16.8527,16.8589,16.8278,16.8527,238350.0
2012-10-02 09:30:00,27.17,27.19,26.95,27.14,91950.0,16.9149,16.9274,16.778,16.8963,91950.0
2012-10-02 09:40:00,27.15,27.2,26.99,27.03,145200.0,16.9025,16.9336,16.8029,16.8278,145200.0
2012-10-02 09:50:00,27.01,27.14,27.01,27.12,80700.0,16.8153,16.8963,16.8153,16.8838,80700.0
2012-10-02 10:00:00,27.1,27.11,26.93,27.04,99150.0,16.8714,16.8776,16.7655,16.834,99150.0
2012-10-02 10:10:00,27.03,27.12,27.01,27.11,41400.0,16.8278,16.8838,16.8153,16.8776,41400.0
2012-10-02 10:20:00,27.12,27.16,27.11,27.14,42150.0,16.8838,16.9087,16.8776,16.8963,42150.0
2012-10-02 10:30:00,27.15,27.22,27.13,27.19,57450.0,16.9025,16.9461,16.89,16.9274,57450.0
2012-10-02 10:40:00,27.2,27.23,27.19,27.21,60150.0,16.9336,16.9523,16.9274,16.9399,60150.0
2012-10-02 10:50:00,27.21,27.23,27.15,27.2,91800.0,16.9399,16.9523,16.9025,16.9336,91800.0
2012-10-02 11:00:00,27.19,27.21,27.15,27.16,70200.0,16.9274,16.9399,16.9025,16.9087,70200.0
2012-10-02 11:10:00,27.15,27.24,27.15,27.23,49800.0,16.9025,16.9585,16.9025,16.9523,49800.0
2012-10-02 11:20:00,27.22,27.24,27.18,27.21,41850.0,16.9461,16.9585,16.9212,16.9399,41850.0
2012-10-02 11:30:00,27.22,27.29,27.08,27.15,90750.0,16.9461,16.9897,16.8589,16.9025,90750.0
2012-10-02 11:40:00,27.15,27.19,27.09,27.14,57600.0,16.9025,16.9274,16.8651,16.8963,57600.0
2012-10-02 11:50:00,27.14,27.17,27.11,27.15,39150.0,16.8963,16.9149,16.8776,16.9025,39150.0
2012-10-02 12:00:00,27.14,27.18,27.12,27.17,27450.0,16.8963,16.9212,16.8838,16.9149,27450.0
2012-10-02 12:10:00,27.17,27.23,27.15,27.21,24150.0,16.9149,16.9523,16.9025,16.9399,24150.0
2012-10-02 12:20:00,27.2,27.22,27.17,27.21,20550.0,16.9336,16.9461,16.9149,16.9399,20550.0
2012-10-02 12:30:00,27.21,27.21,27.16,27.18,26100.0,16.9399,16.9399,16.9087,16.9212,26100.0
2012-10-02 12:40:00,27.17,27.22,27.17,27.2,16350.0,16.9149,16.9461,16.9149,16.9336,16350.0
2012-10-02 12:50:00,27.2,27.21,27.17,27.19,33000.0,16.9336,16.9399,16.9149,16.9274,33000.0
2012-10-02 13:00:00,27.19,27.21,27.18,27.21,20700.0,16.9274,16.9399,16.9212,16.9399,20700.0
2012-10-02 13:10:00,27.21,27.22,27.19,27.21,22200.0,16.9399,16.9461,16.9274,16.9399,22200.0
2012-10-02 13:20:00,27.22,27.23,27.19,27.21,35850.0,16.9461,16.9523,16.9274,16.9399,35850.0
2012-10-02 13:30:00,27.22,27.27,27.15,27.27,54150.0,16.9461,16.9772,16.9025,16.9772,54150.0
2012-10-02 13:40:00,27.27,27.32,27.24,27.24,46350.0,16.9772,17.0083,16.9585,16.9585,46350.0
2012-10-02 13:50:00,27.24,27.26,27.16,27.24,59400.0,16.9585,16.971,16.9087,16.9585,59400.0
2012-10-02 14:00:00,27.23,27.25,27.18,27.19,30150.0,16.9523,16.9648,16.9212,16.9274,30150.0
2012-10-02 14:10:00,27.2,27.24,27.17,27.17,76950.0,16.9336,16.9585,16.9149,16.9149,76950.0
2012-10-02 14:20:00,27.16,27.17,27.06,27.09,51000.0,16.9087,16.9149,16.8465,16.8651,51000.0
2012-10-02 14:30:00,27.09,27.15,27.07,27.15,107100.0,16.8651,16.9025,16.8527,16.9025,107100.0
2012-10-02 14:40:00,27.14,27.17,27.13,27.17,67950.0,16.8963,16.9149,16.89,16.9149,67950.0
2012-10-02 14:50:00,27.17,27.18,27.13,27.14,181650.0,16.9149,16.9212,16.89,16.8963,181650.0
2012-10-02 15:00:00,27.13,27.17,27.11,27.14,32100.0,16.89,16.9149,16.8776,16.8963,32100.0
2012-10-02 15:10:00,27.13,27.14,27.09,27.14,193800.0,16.89,16.8963,16.8651,16.8963,193800.0
2012-10-02 15:20:00,27.14,27.14,27.11,27.13,34050.0,16.8963,16.8963,16.8776,16.89,34050.0
2012-10-02 15:30:00,27.13,27.15,27.12,27.15,73350.0,16.89,16.9025,16.8838,16.9025,73350.0
2012-10-02 15:40:00,27.15,27.17,27.12,27.15,72450.0,16.9025,16.9149,16.8838,16.9025,72450.0
2012-10-02 15:50:00,27.16,27.21,27.15,27.19,364200.0,16.9087,16.9399,16.9025,16.9274,364200.0
2012-10-03 09:30:00,27.47,27.47,27.13,27.36,269550.0,17.1017,17.1017,16.89,17.0332,269550.0
2012-10-03 09:40:00,27.35,27.35,27.21,27.21,148350.0,17.027,17.027,16.9399,16.9399,148350.0
2012-10-03 09:50:00,27.22,27.26,27.13,27.15,80400.0,16.9461,16.971,16.89,16.9025,80400.0
2012-10-03 10:00:00,27.18,27.2,27.05,27.15,85650.0,16.9212,16.9336,16.8402,16.9025,85650.0
2012-10-03 10:10:00,27.15,27.31,27.15,27.31,54000.0,16.9025,17.0021,16.9025,17.0021,54000.0
2012-10-03 10:20:00,27.31,27.31,27.23,27.26,28200.0,17.0021,17.0021,16.9523,16.971,28200.0
2012-10-03 10:30:00,27.27,27.27,27.17,27.21,25200.0,16.9772,16.9772,16.9149,16.9399,25200.0
2012-10-03 10:40:00,27.21,27.21,27.14,27.15,28200.0,16.9399,16.9399,16.8963,16.9025,28200.0
2012-10-03 10:50:00,27.15,27.17,27.12,27.13,58050.0,16.9025,16.9149,16.8838,16.89,58050.0
2012-10-03 11:00:00,27.13,27.2,27.13,27.2,32100.0,16.89,16.9336,16.89,16.9336,32100.0
2012-10-03 11:10:00,27.2,27.29,27.2,27.24,45600.0,16.9336,16.9897,16.9336,16.9585,45600.0
2012-10-03 11:20:00,27.23,27.31,27.23,27.3,53400.0,16.9523,17.0021,16.9523,16.9959,53400.0
2012-10-03 11:30:00,27.3,27.32,27.28,27.31,37500.0,16.9959,17.0083,16.9834,17.0021,37500.0
2012-10-03 11:40:00,27.31,27.35,27.29,27.31,44850.0,17.0021,17.027,16.9897,17.0021,44850.0
2012-10-03 11:50:00,27.32,27.32,27.26,27.29,128100.0,17.0083,17.0083,16.971,16.9897,128100.0
2012-10-03 12:00:00,27.29,27.3,27.25,27.27,25650.0,16.9897,16.9959,16.9648,16.9772,25650.0
2012-10-03 12:10:00,27.27,27.3,27.27,27.27,26700.0,16.9772,16.9959,16.9772,16.9772,26700.0
2012-10-03 12:20:00,27.27,27.29,27.27,27.29,43800.0,16.9772,16.9897,16.9772,16.9897,43800.0
2012-10-03 12:30:00,27.29,27.33,27.29,27.32,40350.0,16.9897,17.0146,16.9897,17.0083,40350.0
2012-10-03 12:40:00,27.32,27.35,27.31,27.35,45000.0,17.0083,17.027,17.0021,17.027,45000.0
2012-10-03 12:50:00,27.35,27.37,27.34,27.35,32400.0,17.027,17.0395,17.0208,17.027,32400.0
2012-10-03 13:00:00,27.35,27.37,27.35,27.37,58500.0,17.027,17.0395,17.027,17.0395,58500.0
2012-10-03 13:10:00,27.37,27.41,27.37,27.39,52950.0,17.0395,17.0644,17.0395,17.0519,52950.0
2012-10-03 13:20:00,27.39,27.39,27.36,27.37,35250.0,17.0519,17.0519,17.0332,17.0395,35250.0
2012-10-03 13:30:00,27.37,27.38,27.29,27.3,97500.0,17.0395,17.0457,16.9897,16.9959,97500.0
2012-10-03 13:40:00,27.3,27.32,27.27,27.29,40050.0,16.9959,17.0083,16.9772,16.9897,40050.0
2012-10-03 13:50:00,27.29,27.33,27.29,27.32,30750.0,16.9897,17.0146,16.9897,17.0083,30750.0
2012-10-03 14:00:00,27.32,27.34,27.3,27.31,40050.0,17.0083,17.0208,16.9959,17.0021,40050.0
2012-10-03 14:10:00,27.31,27.33,27.3,27.31,20850.0,17.0021,17.0146,16.9959,17.0021,20850.0
2012-10-03 14:20:00,27.31,27.33,27.24,27.27,79350.0,17.0021,17.0146,16.9585,16.9772,79350.0
2012-10-03 14:30:00,27.27,27.33,27.25,27.31,33000.0,16.9772,17.0146,16.9648,17.0021,33000.0
2012-10-03 14:40:00,27.31,27.32,27.29,27.31,77100.0,17.0021,17.0083,16.9897,17.0021,77100.0
2012-10-03 14:50:00,27.32,27.32,27.25,27.31,81750.0,17.0083,17.0083,16.9648,17.0021,81750.0
2012-10-03 15:00:00,27.31,27.32,27.23,27.25,104550.0,17.0021,17.0083,16.9523,16.9648,104550.0
2012-10-03 15:10:00,27.25,27.31,27.22,27.27,90900.0,16.9648,17.0021,16.9461,16.9772,90900.0
2012-10-03 15:20:00,27.27,27.36,27.25,27.31,77550.0,16.9772,17.0332,16.9648,17.0021,77550.0
2012-10-03 15:30:00,27.31,27.31,27.27,27.31,182550.0,17.0021,17.0021,16.9772,17.0021,182550.0
2012-10-03 15:40:00,27.32,27.33,27.28,27.29,158550.0,17.0083,17.0146,16.9834,16.9897,158550.0
2012-10-03 15:50:00,27.29,27.33,27.27,27.33,334500.0,16.9897,17.0146,16.9772,17.0146,334500.0
2012-10-04 09:30:00,27.38,27.49,27.0,27.22,292800.0,17.0457,17.1142,16.8091,16.9461,292800.0
2012-10-04 09:40:00,27.22,27.25,27.11,27.16,73350.0,16.9461,16.9648,16.8776,16.9087,73350.0
2012-10-04 09:50:00,27.17,27.18,26.99,27.0,110850.0,16.9149,16.9212,16.8029,16.8091,110850.0
2012-10-04 10:00:00,27.0,27.13,26.94,27.11,127350.0,16.8091,16.89,16.7718,16.8776,127350.0
2012-10-04 10:10:00,27.11,27.25,27.09,27.13,219150.0,16.8776,16.9648,16.8651,16.89,219150.0
2012-10-04 10:20:00,27.14,27.19,27.1,27.11,88650.0,16.8963,16.9274,16.8714,16.8776,88650.0
2012-10-04 10:30:00,27.12,27.23,27.11,27.22,130350.0,16.8838,16.9523,16.8776,16.9461,130350.0
2012-10-04 10:40:00,27.23,27.35,27.22,27.35,120600.0,16.9523,17.027,16.9461,17.027,120600.0
2012-10-04 10:50:00,27.35,27.41,27.35,27.41,95550.0,17.027,17.0644,17.027,17.0644,95550.0
2012-10-04 11:00:00,27.41,27.43,27.33,27.35,91200.0,17.0644,17.0768,17.0146,17.027,91200.0
2012-10-04 11:10:00,27.35,27.39,27.34,27.34,40800.0,17.027,17.0519,17.0208,17.0208,40800.0
2012-10-04 11:20:00,27.35,27.35,27.29,27.3,46500.0,17.027,17.027,16.9897,16.9959,46500.0
2012-10-04 11:30:00,27.31,27.31,27.29,27.29,27600.0,17.0021,17.0021,16.9897,16.9897,27600.0
2012-10-04 11:40:00,27.29,27.34,27.28,27.32,35250.0,16.9897,17.0208,16.9834,17.0083,35250.0
2012-10-04 11:50:00,27.32,27.37,27.32,27.37,24150.0,17.0083,17.0395,17.0083,17.0395,24150.0
2012-10-04 12:00:00,27.38,27.44,27.35,27.42,36150.0,17.0457,17.083,17.027,17.0706,36150.0
2012-10-04 12:10:00,27.43,27.48,27.43,27.46,59100.0,17.0768,17.1079,17.0768,17.0955,59100.0
2012-10-04 12:20:00,27.47,27.54,27.47,27.5,66300.0,17.1017,17.1453,17.1017,17.1204,66300.0
2012-10-04 12:30:00,27.51,27.55,27.49,27.49,28350.0,17.1266,17.1515,17.1142,17.1142,28350.0
2012-10-04 12:40:00,27.49,27.51,27.44,27.44,21450.0,17.1142,17.1266,17.083,17.083,21450.0
2012-10-04 12:50:00,27.45,27.45,27.41,27.43,27450.0,17.0893,17.0893,17.0644,17.0768,27450.0
2012-10-04 13:00:00,27.43,27.47,27.43,27.46,23850.0,17.0768,17.1017,17.0768,17.0955,23850.0
2012-10-04 13:10:00,27.47,27.47,27.43,27.45,18750.0,17.1017,17.1017,17.0768,17.0893,18750.0
2012-10-04 13:20:00,27.45,27.5,27.45,27.47,27300.0,17.0893,17.1204,17.0893,17.1017,27300.0
2012-10-04 13:30:00,27.48,27.53,27.48,27.53,16350.0,17.1079,17.1391,17.1079,17.1391,16350.0
2012-10-04 13:40:00,27.52,27.54,27.49,27.52,17250.0,17.1328,17.1453,17.1142,17.1328,17250.0
2012-10-04 13:50:00,27.51,27.59,27.51,27.59,22650.0,17.1266,17.1764,17.1266,17.1764,22650.0
2012-10-04 14:00:00,27.59,27.59,27.49,27.53,73950.0,17.1764,17.1764,17.1142,17.1391,73950.0
2012-10-04 14:10:00,27.53,27.55,27.5,27.51,47400.0,17.1391,17.1515,17.1204,17.1266,47400.0
2012-10-04 14:20:00,27.5,27.54,27.49,27.54,37950.0,17.1204,17.1453,17.1142,17.1453,37950.0
2012-10-04 14:30:00,27.54,27.57,27.53,27.55,60300.0,17.1453,17.164,17.1391,17.1515,60300.0
2012-10-04 14:40:00,27.56,27.63,27.55,27.62,65850.0,17.1577,17.2013,17.1515,17.1951,65850.0
2012-10-04 14:50:00,27.62,27.63,27.6,27.61,91800.0,17.1951,17.2013,17.1827,17.1889,91800.0
2012-10-04 15:00:00,27.61,27.65,27.61,27.63,71550.0,17.1889,17.2138,17.1889,17.2013,71550.0
2012-10-04 15:10:00,27.63,27.69,27.63,27.67,123150.0,17.2013,17.2387,17.2013,17.2262,123150.0
2012-10-04 15:20:00,27.68,27.68,27.65,27.68,114150.0,17.2325,17.2325,17.2138,17.2325,114150.0
2012-10-04 15:30:00,27.68,27.7,27.66,27.7,195150.0,17.2325,17.2449,17.22,17.2449,195150.0
2012-10-04 15:40:00,27.7,27.77,27.69,27.75,271800.0,17.2449,17.2885,17.2387,17.276,271800.0
2012-10-04 15:50:00,27.76,27.79,27.73,27.77,367800.0,17.2823,17.3009,17.2636,17.2885,367800.0
2012-10-05 09:30:00,28.0,28.05,27.91,28.05,222000.0,17.4317,17.4628,17.3756,17.4628,222000.0
2012-10-05 09:40:00,28.05,28.05,27.83,27.88,66300.0,17.4628,17.4628,17.3258,17.357,66300.0
2012-10-05 09:50:00,27.89,27.92,27.85,27.89,72600.0,17.3632,17.3819,17.3383,17.3632,72600.0
2012-10-05 10:00:00,27.9,27.91,27.8,27.83,64650.0,17.3694,17.3756,17.3072,17.3258,64650.0
2012-10-05 10:10:00,27.83,27.98,27.83,27.97,50850.0,17.3258,17.4192,17.3258,17.413,50850.0
2012-10-05 10:20:00,27.98,28.0,27.92,27.92,55500.0,17.4192,17.4317,17.3819,17.3819,55500.0
2012-10-05 10:30:00,27.93,27.96,27.87,27.88,53850.0,17.3881,17.4068,17.3507,17.357,53850.0
2012-10-05 10:40:00,27.87,27.9,27.85,27.87,69600.0,17.3507,17.3694,17.3383,17.3507,69600.0
2012-10-05 10:50:00,27.87,27.88,27.85,27.85,45750.0,17.3507,17.357,17.3383,17.3383,45750.0
2012-10-05 11:00:00,27.85,27.86,27.79,27.82,97650.0,17.3383,17.3445,17.3009,17.3196,97650.0
2012-10-05 11:10:00,27.82,27.86,27.81,27.86,45450.0,17.3196,17.3445,17.3134,17.3445,45450.0
2012-10-05 11:20:00,27.86,27.87,27.79,27.79,29400.0,17.3445,17.3507,17.3009,17.3009,29400.0
2012-10-05 11:30:00,27.79,27.86,27.79,27.84,21000.0,17.3009,17.3445,17.3009,17.3321,21000.0
2012-10-05 11:40:00,27.83,27.84,27.77,27.81,37350.0,17.3258,17.3321,17.2885,17.3134,37350.0
2012-10-05 11:50:00,27.81,27.82,27.77,27.8,25950.0,17.3134,17.3196,17.2885,17.3072,25950.0
2012-10-05 12:00:00,27.81,27.82,27.75,27.75,33900.0,17.3134,17.3196,17.276,17.276,33900.0
2012-10-05 12:10:00,27.76,27.82,27.76,27.79,37350.0,17.2823,17.3196,17.2823,17.3009,37350.0
2012-10-05 12:20:00,27.79,27.81,27.76,27.79,14400.0,17.3009,17.3134,17.2823,17.3009,14400.0
2012-10-05 12:30:00,27.79,27.83,27.79,27.79,27300.0,17.3009,17.3258,17.3009,17.3009,27300.0
2012-10-05 12:40:00,27.79,27.8,27.75,27.76,34500.0,17.3009,17.3072,17.276,17.2823,34500.0
2012-10-05 12:50:00,27.76,27.78,27.74,27.77,36750.0,17.2823,17.2947,17.2698,17.2885,36750.0
2012-10-05 13:00:00,27.77,27.78,27.72,27.73,54750.0,17.2885,17.2947,17.2574,17.2636,54750.0
2012-10-05 13:10:00,27.73,27.76,27.73,27.75,16350.0,17.2636,17.2823,17.2636,17.276,16350.0
2012-10-05 13:20:00,27.75,27.75,27.65,27.65,29400.0,17.276,17.276,17.2138,17.2138,29400.0
2012-10-05 13:30:00,27.65,27.68,27.63,27.66,29700.0,17.2138,17.2325,17.2013,17.22,29700.0
2012-10-05 13:40:00,27.66,27.67,27.65,27.66,68700.0,17.22,17.2262,17.2138,17.22,68700.0
2012-10-05 13:50:00,27.66,27.67,27.63,27.63,36000.0,17.22,17.2262,17.2013,17.2013,36000.0
2012-10-05 14:00:00,27.63,27.65,27.59,27.6,152850.0,17.2013,17.2138,17.1764,17.1827,152850.0
2012-10-05 14:10:00,27.6,27.63,27.57,27.61,62850.0,17.1827,17.2013,17.164,17.1889,62850.0
2012-10-05 14:20:00,27.61,27.61,27.57,27.59,43050.0,17.1889,17.1889,17.164,17.1764,43050.0
2012-10-05 14:30:00,27.59,27.61,27.59,27.59,270300.0,17.1764,17.1889,17.1764,17.1764,270300.0
2012-10-05 14:40:00,27.59,27.61,27.55,27.55,45450.0,17.1764,17.1889,17.1515,17.1515,45450.0
2012-10-05 14:50:00,27.55,27.57,27.49,27.5,109800.0,17.1515,17.164,17.1142,17.1204,109800.0
2012-10-05 15:00:00,27.51,27.53,27.45,27.48,89400.0,17.1266,17.1391,17.0893,17.1079,89400.0
2012-10-05 15:10:00,27.47,27.55,27.46,27.53,151050.0,17.1017,17.1515,17.0955,17.1391,151050.0
2012-10-05 15:20:00,27.53,27.56,27.51,27.53,60000.0,17.1391,17.1577,17.1266,17.1391,60000.0
2012-10-05 15:30:00,27.53,27.55,27.49,27.51,166800.0,17.1391,17.1515,17.1142,17.1266,166800.0
2012-10-05 15:40:00,27.51,27.59,27.51,27.59,97650.0,17.1266,17.1764,17.1266,17.1764,97650.0
2012-10-05 15:50:00,27.59,27.61,27.56,27.59,210450.0,17.1764,17.1889,17.1577,17.1764,210450.0
2012-10-08 09:30:00,27.41,27.47,27.39,27.41,55200.0,17.0644,17.1017,17.0519,17.0644,55200.0
2012-10-08 09:40:00,27.41,27.54,27.41,27.5,70650.0,17.0644,17.1453,17.0644,17.1204,70650.0
2012-10-08 09:50:00,27.49,27.56,27.49,27.52,33600.0,17.1142,17.1577,17.1142,17.1328,33600.0
2012-10-08 10:00:00,27.53,27.61,27.51,27.59,19950.0,17.1391,17.1889,17.1266,17.1764,19950.0
2012-10-08 10:10:00,27.59,27.63,27.56,27.57,41250.0,17.1764,17.2013,17.1577,17.164,41250.0
2012-10-08 10:20:00,27.59,27.6,27.55,27.57,26250.0,17.1764,17.1827,17.1515,17.164,26250.0
2012-10-08 10:30:00,27.57,27.68,27.56,27.68,51600.0,17.164,17.2325,17.1577,17.2325,51600.0
2012-10-08 10:40:00,27.67,27.74,27.67,27.69,27150.0,17.2262,17.2698,17.2262,17.2387,27150.0
2012-10-08 10:50:00,27.7,27.74,27.67,27.68,23550.0,17.2449,17.2698,17.2262,17.2325,23550.0
2012-10-08 11:00:00,27.67,27.71,27.65,27.65,24150.0,17.2262,17.2511,17.2138,17.2138,24150.0
2012-10-08 11:10:00,27.64,27.65,27.62,27.63,35550.0,17.2076,17.2138,17.1951,17.2013,35550.0
2012-10-08 11:20:00,27.64,27.67,27.63,27.67,24300.0,17.2076,17.2262,17.2013,17.2262,24300.0
2012-10-08 11:30:00,27.67,27.69,27.65,27.67,53100.0,17.2262,17.2387,17.2138,17.2262,53100.0
2012-10-08 11:40:00,27.67,27.71,27.65,27.69,20850.0,17.2262,17.2511,17.2138,17.2387,20850.0
2012-10-08 11:50:00,27.68,27.77,27.67,27.77,278700.0,17.2325,17.2885,17.2262,17.2885,278700.0
2012-10-08 12:00:00,27.77,27.78,27.71,27.72,37050.0,17.2885,17.2947,17.2511,17.2574,37050.0
2012-10-08 12:10:00,27.72,27.75,27.69,27.71,42150.0,17.2574,17.276,17.2387,17.2511,42150.0
2012-10-08 12:20:00,27.71,27.72,27.65,27.67,24900.0,17.2511,17.2574,17.2138,17.2262,24900.0
2012-10-08 12:30:00,27.67,27.69,27.65,27.66,20550.0,17.2262,17.2387,17.2138,17.22,20550.0
2012-10-08 12:40:00,27.66,27.68,27.66,27.67,20550.0,17.22,17.2325,17.22,17.2262,20550.0
2012-10-08 12:50:00,27.67,27.7,27.65,27.69,24000.0,17.2262,17.2449,17.2138,17.2387,24000.0
2012-10-08 13:00:00,27.69,27.71,27.66,27.68,24300.0,17.2387,17.2511,17.22,17.2325,24300.0
2012-10-08 13:10:00,27.67,27.69,27.65,27.67,15300.0,17.2262,17.2387,17.2138,17.2262,15300.0
2012-10-08 13:20:00,27.67,27.67,27.65,27.66,24000.0,17.2262,17.2262,17.2138,17.22,24000.0
2012-10-08 13:30:00,27.65,27.68,27.63,27.63,26100.0,17.2138,17.2325,17.2013,17.2013,26100.0
2012-10-08 13:40:00,27.64,27.67,27.64,27.65,37800.0,17.2076,17.2262,17.2076,17.2138,37800.0
2012-10-08 13:50:00,27.66,27.68,27.66,27.67,18900.0,17.22,17.2325,17.22,17.2262,18900.0
2012-10-08 14:00:00,27.67,27.68,27.65,27.66,22650.0,17.2262,17.2325,17.2138,17.22,22650.0
2012-10-08 14:10:00,27.67,27.68,27.65,27.66,31200.0,17.2262,17.2325,17.2138,17.22,31200.0
2012-10-08 14:20:00,27.67,27.67,27.66,27.66,19650.0,17.2262,17.2262,17.22,17.22,19650.0
2012-10-08 14:30:00,27.66,27.68,27.65,27.67,27900.0,17.22,17.2325,17.2138,17.2262,27900.0
2012-10-08 14:40:00,27.67,27.67,27.66,27.66,27750.0,17.2262,17.2262,17.22,17.22,27750.0
2012-10-08 14:50:00,27.66,27.67,27.65,27.66,28350.0,17.22,17.2262,17.2138,17.22,28350.0
2012-10-08 15:00:00,27.66,27.67,27.64,27.64,84300.0,17.22,17.2262,17.2076,17.2076,84300.0
2012-10-08 15:10:00,27.64,27.67,27.61,27.65,49200.0,17.2076,17.2262,17.1889,17.2138,49200.0
2012-10-08 15:20:00,27.65,27.68,27.64,27.65,49650.0,17.2138,17.2325,17.2076,17.2138,49650.0
2012-10-08 15:30:00,27.65,27.66,27.63,27.65,49800.0,17.2138,17.22,17.2013,17.2138,49800.0
2012-10-08 15:40:00,27.65,27.65,27.62,27.65,70800.0,17.2138,17.2138,17.1951,17.2138,70800.0
2012-10-08 15:50:00,27.64,27.65,27.61,27.62,196500.0,17.2076,17.2138,17.1889,17.1951,196500.0
2012-10-09 09:30:00,27.61,27.75,27.37,27.58,113100.0,17.1889,17.276,17.0395,17.1702,113100.0
2012-10-09 09:40:00,27.56,27.65,27.48,27.48,88050.0,17.1577,17.2138,17.1079,17.1079,88050.0
2012-10-09 09:50:00,27.48,27.55,27.48,27.52,42150.0,17.1079,17.1515,17.1079,17.1328,42150.0
2012-10-09 10:00:00,27.52,27.61,27.52,27.53,54450.0,17.1328,17.1889,17.1328,17.1391,54450.0
2012-10-09 10:10:00,27.54,27.61,27.53,27.59,50100.0,17.1453,17.1889,17.1391,17.1764,50100.0
2012-10-09 10:20:00,27.59,27.61,27.54,27.54,48600.0,17.1764,17.1889,17.1453,17.1453,48600.0
2012-10-09 10:30:00,27.54,27.56,27.49,27.5,59100.0,17.1453,17.1577,17.1142,17.1204,59100.0
2012-10-09 10:40:00,27.49,27.5,27.4,27.4,107100.0,17.1142,17.1204,17.0581,17.0581,107100.0
2012-10-09 10:50:00,27.4,27.4,27.33,27.35,107250.0,17.0581,17.0581,17.0146,17.027,107250.0
2012-10-09 11:00:00,27.35,27.43,27.33,27.43,105300.0,17.027,17.0768,17.0146,17.0768,105300.0
2012-10-09 11:10:00,27.42,27.42,27.37,27.37,62700.0,17.0706,17.0706,17.0395,17.0395,62700.0
2012-10-09 11:20:00,27.38,27.39,27.37,27.37,86550.0,17.0457,17.0519,17.0395,17.0395,86550.0
2012-10-09 11:30:00,27.37,27.37,27.33,27.35,94500.0,17.0395,17.0395,17.0146,17.027,94500.0
2012-10-09 11:40:00,27.35,27.36,27.29,27.34,105600.0,17.027,17.0332,16.9897,17.0208,105600.0
2012-10-09 11:50:00,27.34,27.38,27.31,27.33,23850.0,17.0208,17.0457,17.0021,17.0146,23850.0
2012-10-09 12:00:00,27.34,27.37,27.34,27.35,54000.0,17.0208,17.0395,17.0208,17.027,54000.0
2012-10-09 12:10:00,27.35,27.43,27.35,27.39,99600.0,17.027,17.0768,17.027,17.0519,99600.0
2012-10-09 12:20:00,27.39,27.39,27.38,27.38,50100.0,17.0519,17.0519,17.0457,17.0457,50100.0
2012-10-09 12:30:00,27.39,27.41,27.38,27.38,72750.0,17.0519,17.0644,17.0457,17.0457,72750.0
2012-10-09 12:40:00,27.38,27.42,27.37,27.38,51600.0,17.0457,17.0706,17.0395,17.0457,51600.0
2012-10-09 12:50:00,27.37,27.38,27.37,27.37,40350.0,17.0395,17.0457,17.0395,17.0395,40350.0
2012-10-09 13:00:00,27.37,27.4,27.36,27.36,58200.0,17.0395,17.0581,17.0332,17.0332,58200.0
2012-10-09 13:10:00,27.37,27.41,27.36,27.41,40200.0,17.0395,17.0644,17.0332,17.0644,40200.0
2012-10-09 13:20:00,27.41,27.41,27.37,27.37,91650.0,17.0644,17.0644,17.0395,17.0395,91650.0
2012-10-09 13:30:00,27.37,27.39,27.36,27.37,63300.0,17.0395,17.0519,17.0332,17.0395,63300.0
2012-10-09 13:40:00,27.37,27.38,27.35,27.36,36750.0,17.0395,17.0457,17.027,17.0332,36750.0
2012-10-09 13:50:00,27.35,27.38,27.35,27.35,56550.0,17.027,17.0457,17.027,17.027,56550.0
2012-10-09 14:00:00,27.35,27.37,27.33,27.35,64500.0,17.027,17.0395,17.0146,17.027,64500.0
2012-10-09 14:10:00,27.35,27.39,27.35,27.39,65250.0,17.027,17.0519,17.027,17.0519,65250.0
2012-10-09 14:20:00,27.39,27.43,27.38,27.38,65700.0,17.0519,17.0768,17.0457,17.0457,65700.0
2012-10-09 14:30:00,27.38,27.39,27.35,27.35,49050.0,17.0457,17.0519,17.027,17.027,49050.0
2012-10-09 14:40:00,27.34,27.37,27.33,27.35,83400.0,17.0208,17.0395,17.0146,17.027,83400.0
2012-10-09 14:50:00,27.35,27.37,27.33,27.37,34350.0,17.027,17.0395,17.0146,17.0395,34350.0
2012-10-09 15:00:00,27.37,27.39,27.35,27.36,132600.0,17.0395,17.0519,17.027,17.0332,132600.0
2012-10-09 15:10:00,27.37,27.37,27.31,27.31,193200.0,17.0395,17.0395,17.0021,17.0021,193200.0
2012-10-09 15:20:00,27.31,27.32,27.25,27.27,106200.0,17.0021,17.0083,16.9648,16.9772,106200.0
2012-10-09 15:30:00,27.27,27.31,27.26,27.28,96450.0,16.9772,17.0021,16.971,16.9834,96450.0
2012-10-09 15:40:00,27.29,27.32,27.28,27.29,144150.0,16.9897,17.0083,16.9834,16.9897,144150.0
2012-10-09 15:50:00,27.29,27.3,27.25,27.27,259950.0,16.9897,16.9959,16.9648,16.9772,259950.0
2012-10-10 09:30:00,26.67,26.81,26.35,26.53,352050.0,16.6037,16.6908,16.4045,16.5165,352050.0
2012-10-10 09:40:00,26.54,26.85,26.47,26.75,196800.0,16.5227,16.7157,16.4792,16.6535,196800.0
2012-10-10 09:50:00,26.75,26.85,26.59,26.61,190650.0,16.6535,16.7157,16.5539,16.5663,190650.0
2012-10-10 10:00:00,26.61,26.75,26.61,26.73,99150.0,16.5663,16.6535,16.5663,16.641,99150.0
2012-10-10 10:10:00,26.73,26.81,26.71,26.75,87750.0,16.641,16.6908,16.6286,16.6535,87750.0
2012-10-10 10:20:00,26.77,26.89,26.77,26.88,75750.0,16.6659,16.7406,16.6659,16.7344,75750.0
2012-10-10 10:30:00,26.87,26.88,26.77,26.77,73500.0,16.7282,16.7344,16.6659,16.6659,73500.0
2012-10-10 10:40:00,26.79,26.79,26.7,26.76,114750.0,16.6784,16.6784,16.6223,16.6597,114750.0
2012-10-10 10:50:00,26.75,26.79,26.72,26.73,89700.0,16.6535,16.6784,16.6348,16.641,89700.0
2012-10-10 11:00:00,26.73,26.75,26.67,26.73,84600.0,16.641,16.6535,16.6037,16.641,84600.0
2012-10-10 11:10:00,26.73,26.74,26.67,26.67,61500.0,16.641,16.6472,16.6037,16.6037,61500.0
2012-10-10 11:20:00,26.67,26.68,26.65,26.67,70800.0,16.6037,16.6099,16.5912,16.6037,70800.0
2012-10-10 11:30:00,26.66,26.67,26.65,26.67,80400.0,16.5974,16.6037,16.5912,16.6037,80400.0
2012-10-10 11:40:00,26.67,26.69,26.65,26.67,66450.0,16.6037,16.6161,16.5912,16.6037,66450.0
2012-10-10 11:50:00,26.67,26.68,26.63,26.65,208350.0,16.6037,16.6099,16.5788,16.5912,208350.0
2012-10-10 12:00:00,26.65,26.71,26.65,26.69,69300.0,16.5912,16.6286,16.5912,16.6161,69300.0
2012-10-10 12:10:00,26.69,26.72,26.67,26.67,78300.0,16.6161,16.6348,16.6037,16.6037,78300.0
2012-10-10 12:20:00,26.67,26.67,26.65,26.65,86850.0,16.6037,16.6037,16.5912,16.5912,86850.0
2012-10-10 12:30:00,26.65,26.66,26.6,26.63,91950.0,16.5912,16.5974,16.5601,16.5788,91950.0
2012-10-10 12:40:00,26.63,26.64,26.57,26.57,73200.0,16.5788,16.585,16.5414,16.5414,73200.0
2012-10-10 12:50:00,26.57,26.58,26.53,26.53,182850.0,16.5414,16.5476,16.5165,16.5165,182850.0
2012-10-10 13:00:00,26.53,26.54,26.46,26.49,136800.0,16.5165,16.5227,16.4729,16.4916,136800.0
2012-10-10 13:10:00,26.49,26.5,26.43,26.44,163500.0,16.4916,16.4978,16.4543,16.4605,163500.0
2012-10-10 13:20:00,26.44,26.47,26.4,26.44,129300.0,16.4605,16.4792,16.4356,16.4605,129300.0
2012-10-10 13:30:00,26.43,26.51,26.4,26.47,867600.0,16.4543,16.5041,16.4356,16.4792,867600.0
2012-10-10 13:40:00,26.47,26.49,26.41,26.44,130950.0,16.4792,16.4916,16.4418,16.4605,130950.0
2012-10-10 13:50:00,26.44,26.45,26.41,26.43,122700.0,16.4605,16.4667,16.4418,16.4543,122700.0
2012-10-10 14:00:00,26.43,26.45,26.43,26.44,165450.0,16.4543,16.4667,16.4543,16.4605,165450.0
2012-10-10 14:10:00,26.43,26.45,26.4,26.43,111750.0,16.4543,16.4667,16.4356,16.4543,111750.0
2012-10-10 14:20:00,26.43,26.44,26.4,26.43,132600.0,16.4543,16.4605,16.4356,16.4543,132600.0
2012-10-10 14:30:00,26.43,26.51,26.43,26.51,791850.0,16.4543,16.5041,16.4543,16.5041,791850.0
2012-10-10 14:40:00,26.5,26.57,26.5,26.53,278700.0,16.4978,16.5414,16.4978,16.5165,278700.0
2012-10-10 14:50:00,26.53,26.57,26.53,26.53,220200.0,16.5165,16.5414,16.5165,16.5165,220200.0
2012-10-10 15:00:00,26.53,26.66,26.53,26.66,228600.0,16.5165,16.5974,16.5165,16.5974,228600.0
2012-10-10 15:10:00,26.65,26.71,26.65,26.67,182250.0,16.5912,16.6286,16.5912,16.6037,182250.0
2012-10-10 15:20:00,26.67,26.67,26.57,26.57,124950.0,16.6037,16.6037,16.5414,16.5414,124950.0
2012-10-10 15:30:00,26.57,26.6,26.57,26.59,152700.0,16.5414,16.5601,16.5414,16.5539,152700.0
2012-10-10 15:40:00,26.6,26.64,26.59,26.63,280500.0,16.5601,16.585,16.5539,16.5788,280500.0
2012-10-10 15:50:00,26.63,26.68,26.59,26.66,606000.0,16.5788,16.6099,16.5539,16.5974,606000.0
2012-10-11 09:30:00,26.93,26.93,26.71,26.76,134400.0,16.7655,16.7655,16.6286,16.6597,134400.0
2012-10-11 09:40:00,26.76,26.77,26.62,26.63,177750.0,16.6597,16.6659,16.5725,16.5788,177750.0
2012-10-11 09:50:00,26.63,26.65,26.58,26.59,259500.0,16.5788,16.5912,16.5476,16.5539,259500.0
2012-10-11 10:00:00,26.59,26.65,26.55,26.58,128550.0,16.5539,16.5912,16.529,16.5476,128550.0
2012-10-11 10:10:00,26.59,26.61,26.57,26.59,95850.0,16.5539,16.5663,16.5414,16.5539,95850.0
2012-10-11 10:20:00,26.59,26.67,26.59,26.65,46650.0,16.5539,16.6037,16.5539,16.5912,46650.0
2012-10-11 10:30:00,26.65,26.69,26.65,26.67,32250.0,16.5912,16.6161,16.5912,16.6037,32250.0
2012-10-11 10:40:00,26.67,26.79,26.67,26.79,145350.0,16.6037,16.6784,16.6037,16.6784,145350.0
2012-10-11 10:50:00,26.79,26.81,26.75,26.79,96450.0,16.6784,16.6908,16.6535,16.6784,96450.0
2012-10-11 11:00:00,26.79,26.8,26.75,26.75,49950.0,16.6784,16.6846,16.6535,16.6535,49950.0
2012-10-11 11:10:00,26.75,26.78,26.73,26.73,78750.0,16.6535,16.6722,16.641,16.641,78750.0
2012-10-11 11:20:00,26.73,26.85,26.7,26.74,295800.0,16.641,16.7157,16.6223,16.6472,295800.0
2012-10-11 11:30:00,26.74,26.74,26.67,26.68,89250.0,16.6472,16.6472,16.6037,16.6099,89250.0
2012-10-11 11:40:00,26.68,26.69,26.64,26.66,155250.0,16.6099,16.6161,16.585,16.5974,155250.0
2012-10-11 11:50:00,26.66,26.67,26.63,26.67,109350.0,16.5974,16.6037,16.5788,16.6037,109350.0
2012-10-11 12:00:00,26.68,26.68,26.65,26.67,70200.0,16.6099,16.6099,16.5912,16.6037,70200.0
2012-10-11 12:10:00,26.67,26.72,26.67,26.7,28950.0,16.6037,16.6348,16.6037,16.6223,28950.0
2012-10-11 12:20:00,26.7,26.7,26.67,26.69,17550.0,16.6223,16.6223,16.6037,16.6161,17550.0
2012-10-11 12:30:00,26.69,26.73,26.67,26.73,22500.0,16.6161,16.641,16.6037,16.641,22500.0
2012-10-11 12:40:00,26.74,26.74,26.67,26.72,25350.0,16.6472,16.6472,16.6037,16.6348,25350.0
2012-10-11 12:50:00,26.72,26.75,26.7,26.7,31950.0,16.6348,16.6535,16.6223,16.6223,31950.0
2012-10-11 13:00:00,26.7,26.73,26.7,26.7,53100.0,16.6223,16.641,16.6223,16.6223,53100.0
2012-10-11 13:10:00,26.7,26.71,26.67,26.67,110550.0,16.6223,16.6286,16.6037,16.6037,110550.0
2012-10-11 13:20:00,26.68,26.69,26.65,26.67,98400.0,16.6099,16.6161,16.5912,16.6037,98400.0
2012-10-11 13:30:00,26.67,26.68,26.65,26.66,123750.0,16.6037,16.6099,16.5912,16.5974,123750.0
2012-10-11 13:40:00,26.67,26.67,26.63,26.63,124200.0,16.6037,16.6037,16.5788,16.5788,124200.0
2012-10-11 13:50:00,26.63,26.64,26.6,26.6,131100.0,16.5788,16.585,16.5601,16.5601,131100.0
2012-10-11 14:00:00,26.6,26.63,26.6,26.61,94950.0,16.5601,16.5788,16.5601,16.5663,94950.0
2012-10-11 14:10:00,26.61,26.67,26.61,26.65,67950.0,16.5663,16.6037,16.5663,16.5912,67950.0
2012-10-11 14:20:00,26.65,26.68,26.64,26.68,106500.0,16.5912,16.6099,16.585,16.6099,106500.0
2012-10-11 14:30:00,26.67,26.68,26.65,26.66,59400.0,16.6037,16.6099,16.5912,16.5974,59400.0
2012-10-11 14:40:00,26.65,26.65,26.61,26.61,55500.0,16.5912,16.5912,16.5663,16.5663,55500.0
2012-10-11 14:50:00,26.62,26.65,26.62,26.63,60450.0,16.5725,16.5912,16.5725,16.5788,60450.0
2012-10-11 15:00:00,26.63,26.68,26.63,26.66,94200.0,16.5788,16.6099,16.5788,16.5974,94200.0
2012-10-11 15:10:00,26.67,26.71,26.67,26.67,64500.0,16.6037,16.6286,16.6037,16.6037,64500.0
2012-10-11 15:20:00,26.67,26.71,26.67,26.7,74100.0,16.6037,16.6286,16.6037,16.6223,74100.0
2012-10-11 15:30:00,26.71,26.71,26.65,26.65,265500.0,16.6286,16.6286,16.5912,16.5912,265500.0
2012-10-11 15:40:00,26.65,26.65,26.64,26.65,95850.0,16.5912,16.5912,16.585,16.5912,95850.0
2012-10-11 15:50:00,26.65,26.66,26.6,26.61,275100.0,16.5912,16.5974,16.5601,16.5663,275100.0
2012-10-12 09:30:00,26.81,26.9,26.71,26.87,127650.0,16.6908,16.7469,16.6286,16.7282,127650.0
2012-10-12 09:40:00,26.87,26.89,26.77,26.81,87900.0,16.7282,16.7406,16.6659,16.6908,87900.0
2012-10-12 09:50:00,26.81,26.95,26.81,26.93,73500.0,16.6908,16.778,16.6908,16.7655,73500.0
2012-10-12 10:00:00,26.95,27.03,26.89,26.91,116250.0,16.778,16.8278,16.7406,16.7531,116250.0
2012-10-12 10:10:00,26.9,26.91,26.8,26.81,83250.0,16.7469,16.7531,16.6846,16.6908,83250.0
2012-10-12 10:20:00,26.81,26.84,26.75,26.76,72450.0,16.6908,16.7095,16.6535,16.6597,72450.0
2012-10-12 10:30:00,26.77,26.81,26.75,26.81,29700.0,16.6659,16.6908,16.6535,16.6908,29700.0
2012-10-12 10:40:00,26.81,26.84,26.75,26.79,78000.0,16.6908,16.7095,16.6535,16.6784,78000.0
2012-10-12 10:50:00,26.79,26.85,26.79,26.84,72000.0,16.6784,16.7157,16.6784,16.7095,72000.0
2012-10-12 11:00:00,26.85,26.85,26.81,26.81,56400.0,16.7157,16.7157,16.6908,16.6908,56400.0
2012-10-12 11:10:00,26.82,26.82,26.7,26.71,87450.0,16.6971,16.6971,16.6223,16.6286,87450.0
2012-10-12 11:20:00,26.71,26.72,26.69,26.71,81000.0,16.6286,16.6348,16.6161,16.6286,81000.0
2012-10-12 11:30:00,26.71,26.72,26.66,26.69,102300.0,16.6286,16.6348,16.5974,16.6161,102300.0
2012-10-12 11:40:00,26.69,26.77,26.67,26.75,99450.0,16.6161,16.6659,16.6037,16.6535,99450.0
2012-10-12 11:50:00,26.75,26.8,26.75,26.78,87150.0,16.6535,16.6846,16.6535,16.6722,87150.0
2012-10-12 12:00:00,26.77,26.81,26.77,26.8,74700.0,16.6659,16.6908,16.6659,16.6846,74700.0
2012-10-12 12:10:00,26.8,26.82,26.79,26.8,35700.0,16.6846,16.6971,16.6784,16.6846,35700.0
2012-10-12 12:20:00,26.79,26.8,26.77,26.77,20400.0,16.6784,16.6846,16.6659,16.6659,20400.0
2012-10-12 12:30:00,26.77,26.8,26.77,26.78,25800.0,16.6659,16.6846,16.6659,16.6722,25800.0
2012-10-12 12:40:00,26.77,26.79,26.77,26.78,21600.0,16.6659,16.6784,16.6659,16.6722,21600.0
2012-10-12 12:50:00,26.79,26.8,26.77,26.8,19950.0,16.6784,16.6846,16.6659,16.6846,19950.0
2012-10-12 13:00:00,26.8,26.81,26.77,26.8,31200.0,16.6846,16.6908,16.6659,16.6846,31200.0
2012-10-12 13:10:00,26.8,26.81,26.77,26.8,13050.0,16.6846,16.6908,16.6659,16.6846,13050.0
2012-10-12 13:20:00,26.8,26.81,26.79,26.81,30450.0,16.6846,16.6908,16.6784,16.6908,30450.0
2012-10-12 13:30:00,26.81,26.81,26.77,26.8,30300.0,16.6908,16.6908,16.6659,16.6846,30300.0
2012-10-12 13:40:00,26.8,26.8,26.77,26.77,35700.0,16.6846,16.6846,16.6659,16.6659,35700.0
2012-10-12 13:50:00,26.78,26.83,26.78,26.82,40800.0,16.6722,16.7033,16.6722,16.6971,40800.0
2012-10-12 14:00:00,26.82,26.82,26.77,26.81,45300.0,16.6971,16.6971,16.6659,16.6908,45300.0
2012-10-12 14:10:00,26.81,26.81,26.79,26.8,28200.0,16.6908,16.6908,16.6784,16.6846,28200.0
2012-10-12 14:20:00,26.8,26.83,26.79,26.79,46200.0,16.6846,16.7033,16.6784,16.6784,46200.0
2012-10-12 14:30:00,26.79,26.81,26.78,26.8,55200.0,16.6784,16.6908,16.6722,16.6846,55200.0
2012-10-12 14:40:00,26.81,26.81,26.79,26.8,93600.0,16.6908,16.6908,16.6784,16.6846,93600.0
2012-10-12 14:50:00,26.8,26.85,26.8,26.81,63300.0,16.6846,16.7157,16.6846,16.6908,63300.0
2012-10-12 15:00:00,26.8,26.81,26.78,26.8,82350.0,16.6846,16.6908,16.6722,16.6846,82350.0
2012-10-12 15:10:00,26.8,26.84,26.79,26.83,83550.0,16.6846,16.7095,16.6784,16.7033,83550.0
2012-10-12 15:20:00,26.83,26.85,26.81,26.81,159150.0,16.7033,16.7157,16.6908,16.6908,159150.0
2012-10-12 15:30:00,26.81,26.82,26.77,26.77,110700.0,16.6908,16.6971,16.6659,16.6659,110700.0
2012-10-12 15:40:00,26.77,26.81,26.74,26.75,161550.0,16.6659,16.6908,16.6472,16.6535,161550.0
2012-10-12 15:50:00,26.75,26.79,26.73,26.77,281100.0,16.6535,16.6784,16.641,16.6659,281100.0
2012-10-15 09:30:00,26.95,27.0,26.78,26.91,54900.0,16.778,16.8091,16.6722,16.7531,54900.0
2012-10-15 09:40:00,26.92,26.97,26.85,26.85,75750.0,16.7593,16.7904,16.7157,16.7157,75750.0
2012-10-15 09:50:00,26.85,26.87,26.78,26.79,76350.0,16.7157,16.7282,16.6722,16.6784,76350.0
2012-10-15 10:00:00,26.79,26.84,26.75,26.79,102900.0,16.6784,16.7095,16.6535,16.6784,102900.0
2012-10-15 10:10:00,26.79,26.8,26.7,26.71,81300.0,16.6784,16.6846,16.6223,16.6286,81300.0
2012-10-15 10:20:00,26.72,26.74,26.69,26.71,86250.0,16.6348,16.6472,16.6161,16.6286,86250.0
2012-10-15 10:30:00,26.72,26.79,26.71,26.73,67950.0,16.6348,16.6784,16.6286,16.641,67950.0
2012-10-15 10:40:00,26.74,26.79,26.73,26.77,42600.0,16.6472,16.6784,16.641,16.6659,42600.0
2012-10-15 10:50:00,26.77,26.78,26.73,26.74,78150.0,16.6659,16.6722,16.641,16.6472,78150.0
2012-10-15 11:00:00,26.74,26.79,26.72,26.77,91500.0,16.6472,16.6784,16.6348,16.6659,91500.0
2012-10-15 11:10:00,26.77,26.81,26.75,26.77,76050.0,16.6659,16.6908,16.6535,16.6659,76050.0
2012-10-15 11:20:00,26.76,26.78,26.75,26.77,49650.0,16.6597,16.6722,16.6535,16.6659,49650.0
2012-10-15 11:30:00,26.77,26.82,26.77,26.81,29400.0,16.6659,16.6971,16.6659,16.6908,29400.0
2012-10-15 11:40:00,26.81,26.86,26.81,26.84,52200.0,16.6908,16.722,16.6908,16.7095,52200.0
2012-10-15 11:50:00,26.84,26.84,26.8,26.81,28500.0,16.7095,16.7095,16.6846,16.6908,28500.0
2012-10-15 12:00:00,26.81,26.83,26.77,26.8,101700.0,16.6908,16.7033,16.6659,16.6846,101700.0
2012-10-15 12:10:00,26.8,26.81,26.77,26.78,32100.0,16.6846,16.6908,16.6659,16.6722,32100.0
2012-10-15 12:20:00,26.79,26.85,26.78,26.85,48150.0,16.6784,16.7157,16.6722,16.7157,48150.0
2012-10-15 12:30:00,26.85,26.86,26.83,26.86,56700.0,16.7157,16.722,16.7033,16.722,56700.0
2012-10-15 12:40:00,26.87,26.91,26.86,26.86,30150.0,16.7282,16.7531,16.722,16.722,30150.0
2012-10-15 12:50:00,26.86,26.87,26.84,26.85,20100.0,16.722,16.7282,16.7095,16.7157,20100.0
2012-10-15 13:00:00,26.84,26.9,26.84,26.87,40350.0,16.7095,16.7469,16.7095,16.7282,40350.0
2012-10-15 13:10:00,26.88,26.89,26.87,26.87,33600.0,16.7344,16.7406,16.7282,16.7282,33600.0
2012-10-15 13:20:00,26.87,26.88,26.87,26.87,13500.0,16.7282,16.7344,16.7282,16.7282,13500.0
2012-10-15 13:30:00,26.87,26.87,26.87,26.87,41850.0,16.7282,16.7282,16.7282,16.7282,41850.0
2012-10-15 13:40:00,26.86,26.87,26.84,26.86,56850.0,16.722,16.7282,16.7095,16.722,56850.0
2012-10-15 13:50:00,26.85,26.86,26.83,26.84,31950.0,16.7157,16.722,16.7033,16.7095,31950.0
2012-10-15 14:00:00,26.83,26.85,26.83,26.85,40950.0,16.7033,16.7157,16.7033,16.7157,40950.0
2012-10-15 14:10:00,26.84,26.85,26.81,26.81,31200.0,16.7095,16.7157,16.6908,16.6908,31200.0
2012-10-15 14:20:00,26.81,26.83,26.8,26.8,55200.0,16.6908,16.7033,16.6846,16.6846,55200.0
2012-10-15 14:30:00,26.8,26.81,26.78,26.78,35700.0,16.6846,16.6908,16.6722,16.6722,35700.0
2012-10-15 14:40:00,26.78,26.78,26.75,26.75,31200.0,16.6722,16.6722,16.6535,16.6535,31200.0
2012-10-15 14:50:00,26.75,26.78,26.75,26.77,31650.0,16.6535,16.6722,16.6535,16.6659,31650.0
2012-10-15 15:00:00,26.77,26.78,26.77,26.77,31950.0,16.6659,16.6722,16.6659,16.6659,31950.0
2012-10-15 15:10:00,26.77,26.85,26.77,26.83,91350.0,16.6659,16.7157,16.6659,16.7033,91350.0
2012-10-15 15:20:00,26.83,26.83,26.8,26.82,74850.0,16.7033,16.7033,16.6846,16.6971,74850.0
2012-10-15 15:30:00,26.82,26.85,26.81,26.83,96450.0,16.6971,16.7157,16.6908,16.7033,96450.0
2012-10-15 15:40:00,26.83,26.89,26.82,26.87,130350.0,16.7033,16.7406,16.6971,16.7282,130350.0
2012-10-15 15:50:00,26.87,26.89,26.84,26.85,212250.0,16.7282,16.7406,16.7095,16.7157,212250.0
2012-10-16 09:30:00,27.42,27.42,27.03,27.09,58350.0,17.0706,17.0706,16.8278,16.8651,58350.0
2012-10-16 09:40:00,27.09,27.1,27.03,27.07,28650.0,16.8651,16.8714,16.8278,16.8527,28650.0
2012-10-16 09:50:00,27.07,27.2,27.07,27.15,67500.0,16.8527,16.9336,16.8527,16.9025,67500.0
2012-10-16 10:00:00,27.17,27.19,27.13,27.13,15150.0,16.9149,16.9274,16.89,16.89,15150.0
2012-10-16 10:10:00,27.13,27.15,27.09,27.11,40950.0,16.89,16.9025,16.8651,16.8776,40950.0
2012-10-16 10:20:00,27.09,27.13,27.08,27.13,40950.0,16.8651,16.89,16.8589,16.89,40950.0
2012-10-16 10:30:00,27.14,27.17,27.13,27.13,13650.0,16.8963,16.9149,16.89,16.89,13650.0
2012-10-16 10:40:00,27.14,27.16,27.11,27.11,36150.0,16.8963,16.9087,16.8776,16.8776,36150.0
2012-10-16 10:50:00,27.11,27.15,27.08,27.15,29250.0,16.8776,16.9025,16.8589,16.9025,29250.0
2012-10-16 11:00:00,27.14,27.15,27.12,27.15,20400.0,16.8963,16.9025,16.8838,16.9025,20400.0
2012-10-16 11:10:00,27.14,27.17,27.14,27.17,15600.0,16.8963,16.9149,16.8963,16.9149,15600.0
2012-10-16 11:20:00,27.17,27.21,27.15,27.19,51300.0,16.9149,16.9399,16.9025,16.9274,51300.0
2012-10-16 11:30:00,27.19,27.23,27.19,27.19,59250.0,16.9274,16.9523,16.9274,16.9274,59250.0
2012-10-16 11:40:00,27.19,27.21,27.17,27.21,24900.0,16.9274,16.9399,16.9149,16.9399,24900.0
2012-10-16 11:50:00,27.21,27.23,27.21,27.22,33750.0,16.9399,16.9523,16.9399,16.9461,33750.0
2012-10-16 12:00:00,27.21,27.29,27.2,27.28,51600.0,16.9399,16.9897,16.9336,16.9834,51600.0
2012-10-16 12:10:00,27.29,27.3,27.24,27.24,20850.0,16.9897,16.9959,16.9585,16.9585,20850.0
2012-10-16 12:20:00,27.25,27.25,27.24,27.25,13050.0,16.9648,16.9648,16.9585,16.9648,13050.0
2012-10-16 12:30:00,27.25,27.26,27.23,27.25,24450.0,16.9648,16.971,16.9523,16.9648,24450.0
2012-10-16 12:40:00,27.24,27.25,27.23,27.24,16050.0,16.9585,16.9648,16.9523,16.9585,16050.0
2012-10-16 12:50:00,27.24,27.25,27.2,27.2,16050.0,16.9585,16.9648,16.9336,16.9336,16050.0
2012-10-16 13:00:00,27.21,27.21,27.18,27.19,35250.0,16.9399,16.9399,16.9212,16.9274,35250.0
2012-10-16 13:10:00,27.19,27.2,27.17,27.19,30750.0,16.9274,16.9336,16.9149,16.9274,30750.0
2012-10-16 13:20:00,27.19,27.21,27.19,27.19,25800.0,16.9274,16.9399,16.9274,16.9274,25800.0
2012-10-16 13:30:00,27.19,27.2,27.19,27.2,39000.0,16.9274,16.9336,16.9274,16.9336,39000.0
2012-10-16 13:40:00,27.19,27.2,27.15,27.17,33300.0,16.9274,16.9336,16.9025,16.9149,33300.0
2012-10-16 13:50:00,27.17,27.2,27.15,27.19,22200.0,16.9149,16.9336,16.9025,16.9274,22200.0
2012-10-16 14:00:00,27.19,27.19,27.15,27.15,22050.0,16.9274,16.9274,16.9025,16.9025,22050.0
2012-10-16 14:10:00,27.15,27.16,27.1,27.11,39150.0,16.9025,16.9087,16.8714,16.8776,39150.0
2012-10-16 14:20:00,27.11,27.13,27.1,27.1,41850.0,16.8776,16.89,16.8714,16.8714,41850.0
2012-10-16 14:30:00,27.11,27.11,27.08,27.1,83400.0,16.8776,16.8776,16.8589,16.8714,83400.0
2012-10-16 14:40:00,27.1,27.11,27.1,27.1,42300.0,16.8714,16.8776,16.8714,16.8714,42300.0
2012-10-16 14:50:00,27.11,27.11,27.09,27.11,73500.0,16.8776,16.8776,16.8651,16.8776,73500.0
2012-10-16 15:00:00,27.11,27.13,27.1,27.12,62700.0,16.8776,16.89,16.8714,16.8838,62700.0
2012-10-16 15:10:00,27.12,27.15,27.11,27.13,47100.0,16.8838,16.9025,16.8776,16.89,47100.0
2012-10-16 15:20:00,27.13,27.15,27.12,27.15,40200.0,16.89,16.9025,16.8838,16.9025,40200.0
2012-10-16 15:30:00,27.16,27.2,27.15,27.18,96150.0,16.9087,16.9336,16.9025,16.9212,96150.0
2012-10-16 15:40:00,27.19,27.23,27.19,27.19,117900.0,16.9274,16.9523,16.9274,16.9274,117900.0
2012-10-16 15:50:00,27.19,27.25,27.19,27.23,262350.0,16.9274,16.9648,16.9274,16.9523,262350.0
2012-10-17 09:30:00,27.24,27.26,27.12,27.14,69750.0,16.9585,16.971,16.8838,16.8963,69750.0
2012-10-17 09:40:00,27.14,27.14,27.09,27.13,93750.0,16.8963,16.8963,16.8651,16.89,93750.0
2012-10-17 09:50:00,27.13,27.17,27.09,27.17,68550.0,16.89,16.9149,16.8651,16.9149,68550.0
2012-10-17 10:00:00,27.16,27.22,27.13,27.22,72600.0,16.9087,16.9461,16.89,16.9461,72600.0
2012-10-17 10:10:00,27.23,27.3,27.19,27.26,82050.0,16.9523,16.9959,16.9274,16.971,82050.0
2012-10-17 10:20:00,27.27,27.27,27.21,27.23,42000.0,16.9772,16.9772,16.9399,16.9523,42000.0
2012-10-17 10:30:00,27.23,27.25,27.16,27.16,43500.0,16.9523,16.9648,16.9087,16.9087,43500.0
2012-10-17 10:40:00,27.16,27.21,27.16,27.2,42450.0,16.9087,16.9399,16.9087,16.9336,42450.0
2012-10-17 10:50:00,27.2,27.21,27.15,27.17,41700.0,16.9336,16.9399,16.9025,16.9149,41700.0
2012-10-17 11:00:00,27.17,27.17,27.13,27.14,45750.0,16.9149,16.9149,16.89,16.8963,45750.0
2012-10-17 11:10:00,27.14,27.19,27.13,27.16,22500.0,16.8963,16.9274,16.89,16.9087,22500.0
2012-10-17 11:20:00,27.17,27.2,27.17,27.2,37800.0,16.9149,16.9336,16.9149,16.9336,37800.0
2012-10-17 11:30:00,27.19,27.21,27.17,27.2,69750.0,16.9274,16.9399,16.9149,16.9336,69750.0
2012-10-17 11:40:00,27.19,27.2,27.17,27.18,25050.0,16.9274,16.9336,16.9149,16.9212,25050.0
2012-10-17 11:50:00,27.18,27.19,27.16,27.18,45450.0,16.9212,16.9274,16.9087,16.9212,45450.0
2012-10-17 12:00:00,27.19,27.24,27.17,27.23,46350.0,16.9274,16.9585,16.9149,16.9523,46350.0
2012-10-17 12:10:00,27.23,27.27,27.23,27.23,87150.0,16.9523,16.9772,16.9523,16.9523,87150.0
2012-10-17 12:20:00,27.23,27.28,27.23,27.24,114000.0,16.9523,16.9834,16.9523,16.9585,114000.0
2012-10-17 12:30:00,27.24,27.26,27.23,27.25,97800.0,16.9585,16.971,16.9523,16.9648,97800.0
2012-10-17 12:40:00,27.25,27.27,27.24,27.27,37200.0,16.9648,16.9772,16.9585,16.9772,37200.0
2012-10-17 12:50:00,27.27,27.27,27.26,27.27,20250.0,16.9772,16.9772,16.971,16.9772,20250.0
2012-10-17 13:00:00,27.27,27.27,27.25,27.27,35850.0,16.9772,16.9772,16.9648,16.9772,35850.0
2012-10-17 13:10:00,27.27,27.27,27.25,27.25,35700.0,16.9772,16.9772,16.9648,16.9648,35700.0
2012-10-17 13:20:00,27.25,27.26,27.25,27.25,25350.0,16.9648,16.971,16.9648,16.9648,25350.0
2012-10-17 13:30:00,27.26,27.27,27.25,27.27,145200.0,16.971,16.9772,16.9648,16.9772,145200.0
2012-10-17 13:40:00,27.27,27.27,27.25,27.25,166200.0,16.9772,16.9772,16.9648,16.9648,166200.0
2012-10-17 13:50:00,27.24,27.26,27.23,27.24,32550.0,16.9585,16.971,16.9523,16.9585,32550.0
2012-10-17 14:00:00,27.25,27.27,27.24,27.27,39300.0,16.9648,16.9772,16.9585,16.9772,39300.0
2012-10-17 14:10:00,27.27,27.27,27.26,27.27,52050.0,16.9772,16.9772,16.971,16.9772,52050.0
2012-10-17 14:20:00,27.27,27.3,27.27,27.29,64650.0,16.9772,16.9959,16.9772,16.9897,64650.0
2012-10-17 14:30:00,27.3,27.3,27.27,27.27,82650.0,16.9959,16.9959,16.9772,16.9772,82650.0
2012-10-17 14:40:00,27.27,27.29,27.26,27.27,32250.0,16.9772,16.9897,16.971,16.9772,32250.0
2012-10-17 14:50:00,27.27,27.28,27.27,27.27,41850.0,16.9772,16.9834,16.9772,16.9772,41850.0
2012-10-17 15:00:00,27.27,27.3,27.27,27.3,63000.0,16.9772,16.9959,16.9772,16.9959,63000.0
2012-10-17 15:10:00,27.3,27.31,27.27,27.27,83100.0,16.9959,17.0021,16.9772,16.9772,83100.0
2012-10-17 15:20:00,27.27,27.28,27.25,27.26,86400.0,16.9772,16.9834,16.9648,16.971,86400.0
2012-10-17 15:30:00,27.27,27.31,27.25,27.31,139950.0,16.9772,17.0021,16.9648,17.0021,139950.0
2012-10-17 15:40:00,27.31,27.31,27.26,27.26,125700.0,17.0021,17.0021,16.971,16.971,125700.0
2012-10-17 15:50:00,27.26,27.29,27.25,27.28,269850.0,16.971,16.9897,16.9648,16.9834,269850.0
2012-10-18 09:30:00,27.23,27.31,27.1,27.19,63000.0,16.9523,17.0021,16.8714,16.9274,63000.0
2012-10-18 09:40:00,27.2,27.23,27.14,27.18,135750.0,16.9336,16.9523,16.8963,16.9212,135750.0
2012-10-18 09:50:00,27.17,27.21,27.17,27.21,72300.0,16.9149,16.9399,16.9149,16.9399,72300.0
2012-10-18 10:00:00,27.21,27.27,27.17,27.2,272550.0,16.9399,16.9772,16.9149,16.9336,272550.0
2012-10-18 10:10:00,27.2,27.21,27.15,27.15,94950.0,16.9336,16.9399,16.9025,16.9025,94950.0
2012-10-18 10:20:00,27.15,27.19,27.15,27.17,40800.0,16.9025,16.9274,16.9025,16.9149,40800.0
2012-10-18 10:30:00,27.17,27.22,27.17,27.21,63600.0,16.9149,16.9461,16.9149,16.9399,63600.0
2012-10-18 10:40:00,27.21,27.21,27.14,27.15,202050.0,16.9399,16.9399,16.8963,16.9025,202050.0
2012-10-18 10:50:00,27.15,27.19,27.15,27.18,107250.0,16.9025,16.9274,16.9025,16.9212,107250.0
2012-10-18 11:00:00,27.18,27.24,27.17,27.18,74700.0,16.9212,16.9585,16.9149,16.9212,74700.0
2012-10-18 11:10:00,27.19,27.21,27.18,27.2,50850.0,16.9274,16.9399,16.9212,16.9336,50850.0
2012-10-18 11:20:00,27.21,27.21,27.16,27.18,46200.0,16.9399,16.9399,16.9087,16.9212,46200.0
2012-10-18 11:30:00,27.18,27.21,27.17,27.21,40650.0,16.9212,16.9399,16.9149,16.9399,40650.0
2012-10-18 11:40:00,27.21,27.27,27.21,27.26,54150.0,16.9399,16.9772,16.9399,16.971,54150.0
2012-10-18 11:50:00,27.26,27.27,27.21,27.26,73950.0,16.971,16.9772,16.9399,16.971,73950.0
2012-10-18 12:00:00,27.26,27.29,27.25,27.27,66300.0,16.971,16.9897,16.9648,16.9772,66300.0
2012-10-18 12:10:00,27.27,27.28,27.25,27.26,43350.0,16.9772,16.9834,16.9648,16.971,43350.0
2012-10-18 12:20:00,27.25,27.27,27.24,27.26,28650.0,16.9648,16.9772,16.9585,16.971,28650.0
2012-10-18 12:30:00,27.25,27.28,27.19,27.27,103200.0,16.9648,16.9834,16.9274,16.9772,103200.0
2012-10-18 12:40:00,27.27,27.27,27.23,27.25,48750.0,16.9772,16.9772,16.9523,16.9648,48750.0
2012-10-18 12:50:00,27.25,27.32,27.24,27.31,41550.0,16.9648,17.0083,16.9585,17.0021,41550.0
2012-10-18 13:00:00,27.3,27.31,27.23,27.25,50250.0,16.9959,17.0021,16.9523,16.9648,50250.0
2012-10-18 13:10:00,27.25,27.25,27.21,27.24,47550.0,16.9648,16.9648,16.9399,16.9585,47550.0
2012-10-18 13:20:00,27.24,27.31,27.24,27.29,43350.0,16.9585,17.0021,16.9585,16.9897,43350.0
2012-10-18 13:30:00,27.3,27.3,27.23,27.23,45750.0,16.9959,16.9959,16.9523,16.9523,45750.0
2012-10-18 13:40:00,27.23,27.26,27.19,27.19,80100.0,16.9523,16.971,16.9274,16.9274,80100.0
2012-10-18 13:50:00,27.2,27.21,27.15,27.16,120450.0,16.9336,16.9399,16.9025,16.9087,120450.0
2012-10-18 14:00:00,27.16,27.23,27.15,27.17,103200.0,16.9087,16.9523,16.9025,16.9149,103200.0
2012-10-18 14:10:00,27.17,27.2,27.17,27.18,102300.0,16.9149,16.9336,16.9149,16.9212,102300.0
2012-10-18 14:20:00,27.18,27.19,27.17,27.17,91050.0,16.9212,16.9274,16.9149,16.9149,91050.0
2012-10-18 14:30:00,27.17,27.18,27.16,27.16,137700.0,16.9149,16.9212,16.9087,16.9087,137700.0
2012-10-18 14:40:00,27.16,27.18,27.13,27.15,133650.0,16.9087,16.9212,16.89,16.9025,133650.0
2012-10-18 14:50:00,27.16,27.2,27.15,27.2,87600.0,16.9087,16.9336,16.9025,16.9336,87600.0
2012-10-18 15:00:00,27.2,27.21,27.17,27.19,92550.0,16.9336,16.9399,16.9149,16.9274,92550.0
2012-10-18 15:10:00,27.2,27.25,27.19,27.21,115200.0,16.9336,16.9648,16.9274,16.9399,115200.0
2012-10-18 15:20:00,27.21,27.27,27.2,27.23,146550.0,16.9399,16.9772,16.9336,16.9523,146550.0
2012-10-18 15:30:00,27.24,27.27,27.23,27.26,148350.0,16.9585,16.9772,16.9523,16.971,148350.0
2012-10-18 15:40:00,27.26,27.29,27.26,27.27,195450.0,16.971,16.9897,16.971,16.9772,195450.0
2012-10-18 15:50:00,27.27,27.29,27.23,27.23,406350.0,16.9772,16.9897,16.9523,16.9523,406350.0
2012-10-19 09:30:00,27.26,27.26,27.16,27.17,896250.0,16.971,16.971,16.9087,16.9149,896250.0
2012-10-19 09:40:00,27.16,27.17,27.09,27.15,186450.0,16.9087,16.9149,16.8651,16.9025,186450.0
2012-10-19 09:50:00,27.15,27.19,27.11,27.11,109800.0,16.9025,16.9274,16.8776,16.8776,109800.0
2012-10-19 10:00:00,27.1,27.2,27.1,27.19,101550.0,16.8714,16.9336,16.8714,16.9274,101550.0
2012-10-19 10:10:00,27.19,27.21,27.15,27.19,225450.0,16.9274,16.9399,16.9025,16.9274,225450.0
2012-10-19 10:20:00,27.19,27.23,27.17,27.19,113250.0,16.9274,16.9523,16.9149,16.9274,113250.0
2012-10-19 10:30:00,27.18,27.25,27.17,27.23,181950.0,16.9212,16.9648,16.9149,16.9523,181950.0
2012-10-19 10:40:00,27.23,27.25,27.22,27.23,189000.0,16.9523,16.9648,16.9461,16.9523,189000.0
2012-10-19 10:50:00,27.23,27.26,27.23,27.23,129300.0,16.9523,16.971,16.9523,16.9523,129300.0
2012-10-19 11:00:00,27.23,27.24,27.13,27.13,168600.0,16.9523,16.9585,16.89,16.89,168600.0
2012-10-19 11:10:00,27.13,27.15,27.01,27.01,210000.0,16.89,16.9025,16.8153,16.8153,210000.0
2012-10-19 11:20:00,27.01,27.02,26.93,26.98,250050.0,16.8153,16.8216,16.7655,16.7967,250050.0
2012-10-19 11:30:00,26.99,27.04,26.98,27.0,141900.0,16.8029,16.834,16.7967,16.8091,141900.0
2012-10-19 11:40:00,27.0,27.02,26.97,26.97,78600.0,16.8091,16.8216,16.7904,16.7904,78600.0
2012-10-19 11:50:00,26.97,27.01,26.91,27.01,89850.0,16.7904,16.8153,16.7531,16.8153,89850.0
2012-10-19 12:00:00,27.01,27.03,26.97,26.99,55650.0,16.8153,16.8278,16.7904,16.8029,55650.0
2012-10-19 12:10:00,26.99,26.99,26.86,26.89,68250.0,16.8029,16.8029,16.722,16.7406,68250.0
2012-10-19 12:20:00,26.89,26.96,26.86,26.87,57600.0,16.7406,16.7842,16.722,16.7282,57600.0
2012-10-19 12:30:00,26.88,26.93,26.86,26.91,39900.0,16.7344,16.7655,16.722,16.7531,39900.0
2012-10-19 12:40:00,26.91,26.97,26.91,26.96,60900.0,16.7531,16.7904,16.7531,16.7842,60900.0
2012-10-19 12:50:00,26.97,26.97,26.93,26.94,33750.0,16.7904,16.7904,16.7655,16.7718,33750.0
2012-10-19 13:00:00,26.94,27.03,26.91,27.03,63150.0,16.7718,16.8278,16.7531,16.8278,63150.0
2012-10-19 13:10:00,27.03,27.05,27.01,27.02,51300.0,16.8278,16.8402,16.8153,16.8216,51300.0
2012-10-19 13:20:00,27.03,27.04,26.97,26.97,27750.0,16.8278,16.834,16.7904,16.7904,27750.0
2012-10-19 13:30:00,26.99,26.99,26.94,26.94,69600.0,16.8029,16.8029,16.7718,16.7718,69600.0
2012-10-19 13:40:00,26.95,26.95,26.9,26.91,81300.0,16.778,16.778,16.7469,16.7531,81300.0
2012-10-19 13:50:00,26.9,26.91,26.89,26.91,87900.0,16.7469,16.7531,16.7406,16.7531,87900.0
2012-10-19 14:00:00,26.91,26.95,26.91,26.94,67950.0,16.7531,16.778,16.7531,16.7718,67950.0
2012-10-19 14:10:00,26.94,26.95,26.93,26.93,84000.0,16.7718,16.778,16.7655,16.7655,84000.0
2012-10-19 14:20:00,26.93,26.94,26.81,26.81,319650.0,16.7655,16.7718,16.6908,16.6908,319650.0
2012-10-19 14:30:00,26.81,26.94,26.81,26.92,132900.0,16.6908,16.7718,16.6908,16.7593,132900.0
2012-10-19 14:40:00,26.93,26.95,26.88,26.9,75600.0,16.7655,16.778,16.7344,16.7469,75600.0
2012-10-19 14:50:00,26.9,26.9,26.82,26.89,68850.0,16.7469,16.7469,16.6971,16.7406,68850.0
2012-10-19 15:00:00,26.89,26.89,26.83,26.84,73200.0,16.7406,16.7406,16.7033,16.7095,73200.0
2012-10-19 15:10:00,26.83,26.87,26.83,26.87,96300.0,16.7033,16.7282,16.7033,16.7282,96300.0
2012-10-19 15:20:00,26.87,26.91,26.85,26.86,67200.0,16.7282,16.7531,16.7157,16.722,67200.0
2012-10-19 15:30:00,26.86,26.93,26.86,26.91,125850.0,16.722,16.7655,16.722,16.7531,125850.0
2012-10-19 15:40:00,26.91,26.95,26.89,26.94,133050.0,16.7531,16.778,16.7406,16.7718,133050.0
2012-10-19 15:50:00,26.95,27.05,26.93,26.93,663000.0,16.778,16.8402,16.7655,16.7655,663000.0
2012-10-22 09:30:00,26.95,27.03,26.8,26.91,117000.0,16.778,16.8278,16.6846,16.7531,117000.0
2012-10-22 09:40:00,26.91,27.01,26.91,26.97,111900.0,16.7531,16.8153,16.7531,16.7904,111900.0
2012-10-22 09:50:00,26.98,27.14,26.96,27.12,124950.0,16.7967,16.8963,16.7842,16.8838,124950.0
2012-10-22 10:00:00,27.13,27.2,27.11,27.2,107700.0,16.89,16.9336,16.8776,16.9336,107700.0
2012-10-22 10:10:00,27.21,27.25,27.17,27.19,55350.0,16.9399,16.9648,16.9149,16.9274,55350.0
2012-10-22 10:20:00,27.19,27.27,27.18,27.24,56100.0,16.9274,16.9772,16.9212,16.9585,56100.0
2012-10-22 10:30:00,27.24,27.25,27.13,27.13,54150.0,16.9585,16.9648,16.89,16.89,54150.0
2012-10-22 10:40:00,27.14,27.16,27.11,27.15,39750.0,16.8963,16.9087,16.8776,16.9025,39750.0
2012-10-22 10:50:00,27.14,27.17,27.13,27.15,60450.0,16.8963,16.9149,16.89,16.9025,60450.0
2012-10-22 11:00:00,27.15,27.15,27.1,27.14,53100.0,16.9025,16.9025,16.8714,16.8963,53100.0
2012-10-22 11:10:00,27.13,27.13,27.01,27.01,51600.0,16.89,16.89,16.8153,16.8153,51600.0
2012-10-22 11:20:00,27.01,27.03,26.97,27.03,34500.0,16.8153,16.8278,16.7904,16.8278,34500.0
2012-10-22 11:30:00,27.03,27.05,27.01,27.03,53550.0,16.8278,16.8402,16.8153,16.8278,53550.0
2012-10-22 11:40:00,27.03,27.12,27.03,27.11,61200.0,16.8278,16.8838,16.8278,16.8776,61200.0
2012-10-22 11:50:00,27.11,27.12,27.07,27.08,26400.0,16.8776,16.8838,16.8527,16.8589,26400.0
2012-10-22 12:00:00,27.08,27.12,27.03,27.11,75450.0,16.8589,16.8838,16.8278,16.8776,75450.0
2012-10-22 12:10:00,27.11,27.11,27.07,27.09,43800.0,16.8776,16.8776,16.8527,16.8651,43800.0
2012-10-22 12:20:00,27.09,27.13,27.07,27.09,52950.0,16.8651,16.89,16.8527,16.8651,52950.0
2012-10-22 12:30:00,27.09,27.09,27.06,27.08,51750.0,16.8651,16.8651,16.8465,16.8589,51750.0
2012-10-22 12:40:00,27.09,27.12,27.07,27.11,53700.0,16.8651,16.8838,16.8527,16.8776,53700.0
2012-10-22 12:50:00,27.11,27.13,27.09,27.09,28050.0,16.8776,16.89,16.8651,16.8651,28050.0
2012-10-22 13:00:00,27.1,27.12,27.05,27.07,42900.0,16.8714,16.8838,16.8402,16.8527,42900.0
2012-10-22 13:10:00,27.07,27.08,27.02,27.06,103950.0,16.8527,16.8589,16.8216,16.8465,103950.0
2012-10-22 13:20:00,27.07,27.1,27.03,27.03,102000.0,16.8527,16.8714,16.8278,16.8278,102000.0
2012-10-22 13:30:00,27.03,27.1,27.03,27.06,68250.0,16.8278,16.8714,16.8278,16.8465,68250.0
2012-10-22 13:40:00,27.06,27.08,27.0,27.07,94650.0,16.8465,16.8589,16.8091,16.8527,94650.0
2012-10-22 13:50:00,27.07,27.11,27.06,27.11,70200.0,16.8527,16.8776,16.8465,16.8776,70200.0
2012-10-22 14:00:00,27.11,27.13,27.1,27.12,88350.0,16.8776,16.89,16.8714,16.8838,88350.0
2012-10-22 14:10:00,27.12,27.18,27.09,27.13,124800.0,16.8838,16.9212,16.8651,16.89,124800.0
2012-10-22 14:20:00,27.13,27.14,27.09,27.1,48750.0,16.89,16.8963,16.8651,16.8714,48750.0
2012-10-22 14:30:00,27.1,27.13,27.08,27.09,49950.0,16.8714,16.89,16.8589,16.8651,49950.0
2012-10-22 14:40:00,27.09,27.15,27.08,27.12,76950.0,16.8651,16.9025,16.8589,16.8838,76950.0
2012-10-22 14:50:00,27.12,27.15,27.1,27.13,63300.0,16.8838,16.9025,16.8714,16.89,63300.0
2012-10-22 15:00:00,27.12,27.13,27.08,27.09,56550.0,16.8838,16.89,16.8589,16.8651,56550.0
2012-10-22 15:10:00,27.1,27.18,27.1,27.15,111750.0,16.8714,16.9212,16.8714,16.9025,111750.0
2012-10-22 15:20:00,27.15,27.24,27.13,27.24,55800.0,16.9025,16.9585,16.89,16.9585,55800.0
2012-10-22 15:30:00,27.24,27.27,27.2,27.27,152700.0,16.9585,16.9772,16.9336,16.9772,152700.0
2012-10-22 15:40:00,27.27,27.32,27.25,27.32,132150.0,16.9772,17.0083,16.9648,17.0083,132150.0
2012-10-22 15:50:00,27.32,27.45,27.31,27.39,479400.0,17.0083,17.0893,17.0021,17.0519,479400.0
2012-10-23 09:30:00,26.97,27.0,26.75,26.77,165600.0,16.7904,16.8091,16.6535,16.6659,165600.0
2012-10-23 09:40:00,26.77,26.87,26.76,26.85,160950.0,16.6659,16.7282,16.6597,16.7157,160950.0
2012-10-23 09:50:00,26.85,26.94,26.83,26.86,93600.0,16.7157,16.7718,16.7033,16.722,93600.0
2012-10-23 10:00:00,26.87,26.97,26.86,26.94,70650.0,16.7282,16.7904,16.722,16.7718,70650.0
2012-10-23 10:10:00,26.93,26.94,26.85,26.87,71100.0,16.7655,16.7718,16.7157,16.7282,71100.0
2012-10-23 10:20:00,26.87,26.93,26.81,26.83,83100.0,16.7282,16.7655,16.6908,16.7033,83100.0
2012-10-23 10:30:00,26.83,26.83,26.72,26.76,122250.0,16.7033,16.7033,16.6348,16.6597,122250.0
2012-10-23 10:40:00,26.75,26.8,26.75,26.77,102600.0,16.6535,16.6846,16.6535,16.6659,102600.0
2012-10-23 10:50:00,26.77,26.77,26.7,26.72,77100.0,16.6659,16.6659,16.6223,16.6348,77100.0
2012-10-23 11:00:00,26.72,26.76,26.71,26.73,100950.0,16.6348,16.6597,16.6286,16.641,100950.0
2012-10-23 11:10:00,26.73,26.74,26.68,26.71,126150.0,16.641,16.6472,16.6099,16.6286,126150.0
2012-10-23 11:20:00,26.72,26.8,26.71,26.79,92700.0,16.6348,16.6846,16.6286,16.6784,92700.0
2012-10-23 11:30:00,26.78,26.8,26.77,26.77,94950.0,16.6722,16.6846,16.6659,16.6659,94950.0
2012-10-23 11:40:00,26.77,26.83,26.77,26.8,81900.0,16.6659,16.7033,16.6659,16.6846,81900.0
2012-10-23 11:50:00,26.8,26.83,26.8,26.81,40350.0,16.6846,16.7033,16.6846,16.6908,40350.0
2012-10-23 12:00:00,26.82,26.83,26.77,26.78,87450.0,16.6971,16.7033,16.6659,16.6722,87450.0
2012-10-23 12:10:00,26.78,26.85,26.77,26.84,73050.0,16.6722,16.7157,16.6659,16.7095,73050.0
2012-10-23 12:20:00,26.84,26.84,26.81,26.83,58500.0,16.7095,16.7095,16.6908,16.7033,58500.0
2012-10-23 12:30:00,26.83,26.9,26.83,26.85,51600.0,16.7033,16.7469,16.7033,16.7157,51600.0
2012-10-23 12:40:00,26.85,26.9,26.85,26.87,35400.0,16.7157,16.7469,16.7157,16.7282,35400.0
2012-10-23 12:50:00,26.88,26.88,26.83,26.86,39300.0,16.7344,16.7344,16.7033,16.722,39300.0
2012-10-23 13:00:00,26.87,26.95,26.87,26.95,64500.0,16.7282,16.778,16.7282,16.778,64500.0
2012-10-23 13:10:00,26.95,26.97,26.88,26.89,66000.0,16.778,16.7904,16.7344,16.7406,66000.0
2012-10-23 13:20:00,26.89,26.9,26.86,26.87,51450.0,16.7406,16.7469,16.722,16.7282,51450.0
2012-10-23 13:30:00,26.87,26.92,26.87,26.88,56550.0,16.7282,16.7593,16.7282,16.7344,56550.0
2012-10-23 13:40:00,26.89,26.9,26.85,26.87,39450.0,16.7406,16.7469,16.7157,16.7282,39450.0
2012-10-23 13:50:00,26.88,26.92,26.86,26.91,37350.0,16.7344,16.7593,16.722,16.7531,37350.0
2012-10-23 14:00:00,26.91,26.95,26.91,26.91,70050.0,16.7531,16.778,16.7531,16.7531,70050.0
2012-10-23 14:10:00,26.91,26.95,26.86,26.91,160500.0,16.7531,16.778,16.722,16.7531,160500.0
2012-10-23 14:20:00,26.91,26.94,26.89,26.91,67500.0,16.7531,16.7718,16.7406,16.7531,67500.0
2012-10-23 14:30:00,26.91,26.94,26.89,26.94,74250.0,16.7531,16.7718,16.7406,16.7718,74250.0
2012-10-23 14:40:00,26.93,27.01,26.93,27.0,81450.0,16.7655,16.8153,16.7655,16.8091,81450.0
2012-10-23 14:50:00,26.99,27.01,26.98,26.99,61650.0,16.8029,16.8153,16.7967,16.8029,61650.0
2012-10-23 15:00:00,27.0,27.03,26.96,26.99,130950.0,16.8091,16.8278,16.7842,16.8029,130950.0
2012-10-23 15:10:00,26.99,27.01,26.96,26.99,99300.0,16.8029,16.8153,16.7842,16.8029,99300.0
2012-10-23 15:20:00,26.99,27.01,26.97,26.97,105450.0,16.8029,16.8153,16.7904,16.7904,105450.0
2012-10-23 15:30:00,26.97,26.98,26.92,26.92,105150.0,16.7904,16.7967,16.7593,16.7593,105150.0
2012-10-23 15:40:00,26.92,26.95,26.91,26.93,188850.0,16.7593,16.778,16.7531,16.7655,188850.0
2012-10-23 15:50:00,26.93,27.01,26.93,27.0,321300.0,16.7655,16.8153,16.7655,16.8091,321300.0
2012-10-24 09:30:00,27.05,27.09,26.89,26.93,180900.0,16.8402,16.8651,16.7406,16.7655,180900.0
2012-10-24 09:40:00,26.93,26.93,26.74,26.79,160200.0,16.7655,16.7655,16.6472,16.6784,160200.0
2012-10-24 09:50:00,26.77,26.87,26.77,26.82,192900.0,16.6659,16.7282,16.6659,16.6971,192900.0
2012-10-24 10:00:00,26.81,26.87,26.79,26.82,136950.0,16.6908,16.7282,16.6784,16.6971,136950.0
2012-10-24 10:10:00,26.82,26.99,26.82,26.93,54000.0,16.6971,16.8029,16.6971,16.7655,54000.0
2012-10-24 10:20:00,26.91,26.99,26.91,26.96,61650.0,16.7531,16.8029,16.7531,16.7842,61650.0
2012-10-24 10:30:00,26.95,27.03,26.93,27.02,71700.0,16.778,16.8278,16.7655,16.8216,71700.0
2012-10-24 10:40:00,27.02,27.04,27.0,27.03,52500.0,16.8216,16.834,16.8091,16.8278,52500.0
2012-10-24 10:50:00,27.02,27.07,27.01,27.01,89850.0,16.8216,16.8527,16.8153,16.8153,89850.0
2012-10-24 11:00:00,27.02,27.03,26.96,26.97,61650.0,16.8216,16.8278,16.7842,16.7904,61650.0
2012-10-24 11:10:00,26.97,26.97,26.91,26.93,67950.0,16.7904,16.7904,16.7531,16.7655,67950.0
2012-10-24 11:20:00,26.92,26.93,26.91,26.93,76950.0,16.7593,16.7655,16.7531,16.7655,76950.0
2012-10-24 11:30:00,26.93,26.93,26.9,26.91,142950.0,16.7655,16.7655,16.7469,16.7531,142950.0
2012-10-24 11:40:00,26.91,26.95,26.89,26.92,74550.0,16.7531,16.778,16.7406,16.7593,74550.0
2012-10-24 11:50:00,26.92,26.95,26.92,26.94,49650.0,16.7593,16.778,16.7593,16.7718,49650.0
2012-10-24 12:00:00,26.93,26.93,26.87,26.88,103050.0,16.7655,16.7655,16.7282,16.7344,103050.0
2012-10-24 12:10:00,26.89,26.93,26.88,26.89,46950.0,16.7406,16.7655,16.7344,16.7406,46950.0
2012-10-24 12:20:00,26.89,26.89,26.83,26.86,51450.0,16.7406,16.7406,16.7033,16.722,51450.0
2012-10-24 12:30:00,26.86,26.87,26.85,26.85,62700.0,16.722,16.7282,16.7157,16.7157,62700.0
2012-10-24 12:40:00,26.86,26.87,26.85,26.86,66300.0,16.722,16.7282,16.7157,16.722,66300.0
2012-10-24 12:50:00,26.87,26.87,26.85,26.87,37500.0,16.7282,16.7282,16.7157,16.7282,37500.0
2012-10-24 13:00:00,26.87,26.89,26.86,26.86,67800.0,16.7282,16.7406,16.722,16.722,67800.0
2012-10-24 13:10:00,26.86,26.87,26.83,26.85,56850.0,16.722,16.7282,16.7033,16.7157,56850.0
2012-10-24 13:20:00,26.84,26.85,26.79,26.79,104250.0,16.7095,16.7157,16.6784,16.6784,104250.0
2012-10-24 13:30:00,26.79,26.8,26.78,26.79,139800.0,16.6784,16.6846,16.6722,16.6784,139800.0
2012-10-24 13:40:00,26.79,26.85,26.77,26.78,149700.0,16.6784,16.7157,16.6659,16.6722,149700.0
2012-10-24 13:50:00,26.79,26.79,26.75,26.75,95550.0,16.6784,16.6784,16.6535,16.6535,95550.0
2012-10-24 14:00:00,26.76,26.77,26.75,26.76,62100.0,16.6597,16.6659,16.6535,16.6597,62100.0
2012-10-24 14:10:00,26.76,26.77,26.67,26.74,101400.0,16.6597,16.6659,16.6037,16.6472,101400.0
2012-10-24 14:20:00,26.74,26.76,26.69,26.73,117900.0,16.6472,16.6597,16.6161,16.641,117900.0
2012-10-24 14:30:00,26.73,26.74,26.67,26.69,69150.0,16.641,16.6472,16.6037,16.6161,69150.0
2012-10-24 14:40:00,26.69,26.71,26.62,26.63,140550.0,16.6161,16.6286,16.5725,16.5788,140550.0
2012-10-24 14:50:00,26.63,26.67,26.58,26.6,149400.0,16.5788,16.6037,16.5476,16.5601,149400.0
2012-10-24 15:00:00,26.59,26.63,26.53,26.55,126600.0,16.5539,16.5788,16.5165,16.529,126600.0
2012-10-24 15:10:00,26.55,26.56,26.45,26.47,209700.0,16.529,16.5352,16.4667,16.4792,209700.0
2012-10-24 15:20:00,26.48,26.48,26.43,26.47,276300.0,16.4854,16.4854,16.4543,16.4792,276300.0
2012-10-24 15:30:00,26.47,26.5,26.41,26.42,202800.0,16.4792,16.4978,16.4418,16.448,202800.0
2012-10-24 15:40:00,26.42,26.43,26.37,26.41,344250.0,16.448,16.4543,16.4169,16.4418,344250.0
2012-10-24 15:50:00,26.41,26.47,26.37,26.37,637500.0,16.4418,16.4792,16.4169,16.4169,637500.0
2012-10-25 09:30:00,28.11,28.71,27.73,27.91,1108650.0,17.5002,17.8737,17.2636,17.3756,1108650.0
2012-10-25 09:40:00,27.91,28.11,27.89,27.97,458700.0,17.3756,17.5002,17.3632,17.413,458700.0
2012-10-25 09:50:00,27.97,28.17,27.67,27.8,672750.0,17.413,17.5375,17.2262,17.3072,672750.0
2012-10-25 10:00:00,27.79,28.01,27.68,27.92,410250.0,17.3009,17.4379,17.2325,17.3819,410250.0
2012-10-25 10:10:00,27.91,27.97,27.85,27.91,174300.0,17.3756,17.413,17.3383,17.3756,174300.0
2012-10-25 10:20:00,27.92,27.93,27.76,27.77,163500.0,17.3819,17.3881,17.2823,17.2885,163500.0
2012-10-25 10:30:00,27.77,27.77,27.55,27.64,271200.0,17.2885,17.2885,17.1515,17.2076,271200.0
2012-10-25 10:40:00,27.64,27.77,27.63,27.75,111450.0,17.2076,17.2885,17.2013,17.276,111450.0
2012-10-25 10:50:00,27.75,27.91,27.74,27.88,182700.0,17.276,17.3756,17.2698,17.357,182700.0
2012-10-25 11:00:00,27.87,27.88,27.83,27.87,184500.0,17.3507,17.357,17.3258,17.3507,184500.0
2012-10-25 11:10:00,27.86,27.87,27.78,27.8,120750.0,17.3445,17.3507,17.2947,17.3072,120750.0
2012-10-25 11:20:00,27.8,27.8,27.66,27.68,213150.0,17.3072,17.3072,17.22,17.2325,213150.0
2012-10-25 11:30:00,27.69,27.71,27.57,27.61,95400.0,17.2387,17.2511,17.164,17.1889,95400.0
2012-10-25 11:40:00,27.61,27.63,27.55,27.57,99450.0,17.1889,17.2013,17.1515,17.164,99450.0
2012-10-25 11:50:00,27.57,27.63,27.5,27.59,136800.0,17.164,17.2013,17.1204,17.1764,136800.0
2012-10-25 12:00:00,27.59,27.67,27.51,27.67,129300.0,17.1764,17.2262,17.1266,17.2262,129300.0
2012-10-25 12:10:00,27.67,27.69,27.43,27.46,1423650.0,17.2262,17.2387,17.0768,17.0955,1423650.0
2012-10-25 12:20:00,27.46,27.5,27.37,27.39,390150.0,17.0955,17.1204,17.0395,17.0519,390150.0
2012-10-25 12:30:00,27.39,27.53,27.36,27.49,372150.0,17.0519,17.1391,17.0332,17.1142,372150.0
2012-10-25 12:40:00,27.49,27.96,27.49,27.96,345900.0,17.1142,17.4068,17.1142,17.4068,345900.0
2012-10-25 12:50:00,27.96,28.33,27.92,28.33,306600.0,17.4068,17.6371,17.3819,17.6371,306600.0
2012-10-25 13:00:00,28.33,28.39,28.27,28.3,347550.0,17.6371,17.6745,17.5998,17.6184,347550.0
2012-10-25 13:10:00,28.29,28.3,27.96,28.03,536700.0,17.6122,17.6184,17.4068,17.4504,536700.0
2012-10-25 13:20:00,28.03,28.17,28.01,28.05,399450.0,17.4504,17.5375,17.4379,17.4628,399450.0
2012-10-25 13:30:00,28.06,28.06,27.97,28.0,102600.0,17.469,17.469,17.413,17.4317,102600.0
2012-10-25 13:40:00,28.0,28.03,27.96,27.97,535050.0,17.4317,17.4504,17.4068,17.413,535050.0
2012-10-25 13:50:00,27.97,27.99,27.84,27.86,526050.0,17.413,17.4254,17.3321,17.3445,526050.0
2012-10-25 14:00:00,27.86,27.91,27.8,27.83,614700.0,17.3445,17.3756,17.3072,17.3258,614700.0
2012-10-25 14:10:00,27.82,27.82,27.67,27.71,603000.0,17.3196,17.3196,17.2262,17.2511,603000.0
2012-10-25 14:20:00,27.72,28.06,27.71,27.98,192750.0,17.2574,17.469,17.2511,17.4192,192750.0
2012-10-25 14:30:00,27.97,28.25,27.97,28.25,200400.0,17.413,17.5873,17.413,17.5873,200400.0
2012-10-25 14:40:00,28.25,28.43,28.25,28.42,279450.0,17.5873,17.6994,17.5873,17.6931,279450.0
2012-10-25 14:50:00,28.41,28.48,28.25,28.25,217500.0,17.6869,17.7305,17.5873,17.5873,217500.0
2012-10-25 15:00:00,28.25,28.35,28.17,28.21,496350.0,17.5873,17.6496,17.5375,17.5624,496350.0
2012-10-25 15:10:00,28.21,28.25,28.13,28.16,676050.0,17.5624,17.5873,17.5126,17.5313,676050.0
2012-10-25 15:20:00,28.15,28.35,28.11,28.35,394200.0,17.5251,17.6496,17.5002,17.6496,394200.0
2012-10-25 15:30:00,28.35,28.4,28.25,28.35,395850.0,17.6496,17.6807,17.5873,17.6496,395850.0
2012-10-25 15:40:00,28.35,28.45,28.31,28.44,330000.0,17.6496,17.7118,17.6247,17.7056,330000.0
2012-10-25 15:50:00,28.44,28.56,28.43,28.52,1036050.0,17.7056,17.7803,17.6994,17.7554,1036050.0
2012-10-26 09:30:00,28.67,28.89,28.52,28.86,439800.0,17.8488,17.9858,17.7554,17.9671,439800.0
2012-10-26 09:40:00,28.86,29.0,28.8,28.82,337350.0,17.9671,18.0542,17.9297,17.9422,337350.0
2012-10-26 09:50:00,28.81,28.82,28.65,28.65,217350.0,17.9359,17.9422,17.8363,17.8363,217350.0
2012-10-26 10:00:00,28.65,28.78,28.6,28.76,198900.0,17.8363,17.9173,17.8052,17.9048,198900.0
2012-10-26 10:10:00,28.76,28.85,28.73,28.73,182250.0,17.9048,17.9608,17.8861,17.8861,182250.0
2012-10-26 10:20:00,28.74,28.76,28.6,28.61,156300.0,17.8924,17.9048,17.8052,17.8114,156300.0
2012-10-26 10:30:00,28.62,28.65,28.55,28.6,214200.0,17.8177,17.8363,17.7741,17.8052,214200.0
2012-10-26 10:40:00,28.61,28.71,28.59,28.67,140700.0,17.8114,17.8737,17.799,17.8488,140700.0
2012-10-26 10:50:00,28.67,28.69,28.54,28.57,105900.0,17.8488,17.8612,17.7679,17.7865,105900.0
2012-10-26 11:00:00,28.56,28.65,28.54,28.65,103350.0,17.7803,17.8363,17.7679,17.8363,103350.0
2012-10-26 11:10:00,28.65,28.71,28.65,28.7,142050.0,17.8363,17.8737,17.8363,17.8675,142050.0
2012-10-26 11:20:00,28.69,28.69,28.63,28.64,105000.0,17.8612,17.8612,17.8239,17.8301,105000.0
2012-10-26 11:30:00,28.65,28.67,28.57,28.6,129600.0,17.8363,17.8488,17.7865,17.8052,129600.0
2012-10-26 11:40:00,28.6,28.62,28.56,28.59,108450.0,17.8052,17.8177,17.7803,17.799,108450.0
2012-10-26 11:50:00,28.58,28.64,28.57,28.62,123600.0,17.7928,17.8301,17.7865,17.8177,123600.0
2012-10-26 12:00:00,28.62,28.62,28.42,28.49,166650.0,17.8177,17.8177,17.6931,17.7367,166650.0
2012-10-26 12:10:00,28.49,28.57,28.49,28.55,103350.0,17.7367,17.7865,17.7367,17.7741,103350.0
2012-10-26 12:20:00,28.55,28.67,28.53,28.66,91350.0,17.7741,17.8488,17.7616,17.8426,91350.0
2012-10-26 12:30:00,28.66,28.67,28.56,28.65,95250.0,17.8426,17.8488,17.7803,17.8363,95250.0
2012-10-26 12:40:00,28.65,28.69,28.55,28.55,155100.0,17.8363,17.8612,17.7741,17.7741,155100.0
2012-10-26 12:50:00,28.56,28.63,28.55,28.6,69300.0,17.7803,17.8239,17.7741,17.8052,69300.0
2012-10-26 13:00:00,28.59,28.63,28.57,28.61,75000.0,17.799,17.8239,17.7865,17.8114,75000.0
2012-10-26 13:10:00,28.62,28.67,28.61,28.65,79800.0,17.8177,17.8488,17.8114,17.8363,79800.0
2012-10-26 13:20:00,28.65,28.77,28.62,28.77,96150.0,17.8363,17.911,17.8177,17.911,96150.0
2012-10-26 13:30:00,28.77,28.84,28.76,28.77,124800.0,17.911,17.9546,17.9048,17.911,124800.0
2012-10-26 13:40:00,28.77,28.78,28.71,28.71,76500.0,17.911,17.9173,17.8737,17.8737,76500.0
2012-10-26 13:50:00,28.7,28.77,28.69,28.69,90600.0,17.8675,17.911,17.8612,17.8612,90600.0
2012-10-26 14:00:00,28.69,28.69,28.65,28.65,80400.0,17.8612,17.8612,17.8363,17.8363,80400.0
2012-10-26 14:10:00,28.65,28.69,28.63,28.67,127800.0,17.8363,17.8612,17.8239,17.8488,127800.0
2012-10-26 14:20:00,28.68,28.69,28.63,28.67,90750.0,17.855,17.8612,17.8239,17.8488,90750.0
2012-10-26 14:30:00,28.67,28.77,28.65,28.75,128700.0,17.8488,17.911,17.8363,17.8986,128700.0
2012-10-26 14:40:00,28.75,28.8,28.71,28.79,100050.0,17.8986,17.9297,17.8737,17.9235,100050.0
2012-10-26 14:50:00,28.79,28.8,28.75,28.77,100200.0,17.9235,17.9297,17.8986,17.911,100200.0
2012-10-26 15:00:00,28.76,28.77,28.72,28.73,145350.0,17.9048,17.911,17.8799,17.8861,145350.0
2012-10-26 15:10:00,28.74,28.88,28.73,28.88,205950.0,17.8924,17.9795,17.8861,17.9795,205950.0
2012-10-26 15:20:00,28.87,28.96,28.87,28.96,226800.0,17.9733,18.0293,17.9733,18.0293,226800.0
2012-10-26 15:30:00,28.95,28.99,28.91,28.91,322650.0,18.0231,18.048,17.9982,17.9982,322650.0
2012-10-26 15:40:00,28.91,28.99,28.91,28.93,341100.0,17.9982,18.048,17.9982,18.0107,341100.0
2012-10-26 15:50:00,28.93,28.93,28.88,28.9,580800.0,18.0107,18.0107,17.9795,17.992,580800.0
2012-10-31 09:30:00,29.0,29.01,28.59,28.9,126900.0,18.0542,18.0605,17.799,17.992,126900.0
2012-10-31 09:40:00,28.91,28.95,28.72,28.94,139650.0,17.9982,18.0231,17.8799,18.0169,139650.0
2012-10-31 09:50:00,28.93,28.98,28.89,28.93,106800.0,18.0107,18.0418,17.9858,18.0107,106800.0
2012-10-31 10:00:00,28.93,28.99,28.86,28.89,143700.0,18.0107,18.048,17.9671,17.9858,143700.0
2012-10-31 10:10:00,28.89,28.9,28.83,28.88,124050.0,17.9858,17.992,17.9484,17.9795,124050.0
2012-10-31 10:20:00,28.88,28.95,28.88,28.92,75000.0,17.9795,18.0231,17.9795,18.0044,75000.0
2012-10-31 10:30:00,28.92,28.93,28.85,28.91,58350.0,18.0044,18.0107,17.9608,17.9982,58350.0
2012-10-31 10:40:00,28.9,28.93,28.82,28.93,78450.0,17.992,18.0107,17.9422,18.0107,78450.0
2012-10-31 10:50:00,28.93,28.94,28.86,28.91,58200.0,18.0107,18.0169,17.9671,17.9982,58200.0
2012-10-31 11:00:00,28.9,28.9,28.85,28.87,77400.0,17.992,17.992,17.9608,17.9733,77400.0
2012-10-31 11:10:00,28.88,28.95,28.85,28.94,65700.0,17.9795,18.0231,17.9608,18.0169,65700.0
2012-10-31 11:20:00,28.93,28.94,28.85,28.87,46950.0,18.0107,18.0169,17.9608,17.9733,46950.0
2012-10-31 11:30:00,28.88,28.93,28.8,28.83,109650.0,17.9795,18.0107,17.9297,17.9484,109650.0
2012-10-31 11:40:00,28.83,28.9,28.83,28.87,55200.0,17.9484,17.992,17.9484,17.9733,55200.0
2012-10-31 11:50:00,28.85,28.88,28.84,28.87,42900.0,17.9608,17.9795,17.9546,17.9733,42900.0
2012-10-31 12:00:00,28.87,28.89,28.83,28.85,67200.0,17.9733,17.9858,17.9484,17.9608,67200.0
2012-10-31 12:10:00,28.85,28.9,28.8,28.85,52050.0,17.9608,17.992,17.9297,17.9608,52050.0
2012-10-31 12:20:00,28.84,28.89,28.81,28.82,55350.0,17.9546,17.9858,17.9359,17.9422,55350.0
2012-10-31 12:30:00,28.82,28.87,28.78,28.85,70350.0,17.9422,17.9733,17.9173,17.9608,70350.0
2012-10-31 12:40:00,28.85,28.87,28.8,28.81,36750.0,17.9608,17.9733,17.9297,17.9359,36750.0
2012-10-31 12:50:00,28.81,28.87,28.79,28.87,40950.0,17.9359,17.9733,17.9235,17.9733,40950.0
2012-10-31 13:00:00,28.88,28.88,28.76,28.79,39900.0,17.9795,17.9795,17.9048,17.9235,39900.0
2012-10-31 13:10:00,28.78,28.82,28.76,28.81,33150.0,17.9173,17.9422,17.9048,17.9359,33150.0
2012-10-31 13:20:00,28.8,28.84,28.78,28.83,22950.0,17.9297,17.9546,17.9173,17.9484,22950.0
2012-10-31 13:30:00,28.83,28.88,28.83,28.86,32100.0,17.9484,17.9795,17.9484,17.9671,32100.0
2012-10-31 13:40:00,28.85,28.86,28.77,28.77,64800.0,17.9608,17.9671,17.911,17.911,64800.0
2012-10-31 13:50:00,28.78,28.78,28.73,28.73,87150.0,17.9173,17.9173,17.8861,17.8861,87150.0
2012-10-31 14:00:00,28.73,28.79,28.73,28.79,99900.0,17.8861,17.9235,17.8861,17.9235,99900.0
2012-10-31 14:10:00,28.79,28.8,28.75,28.8,58650.0,17.9235,17.9297,17.8986,17.9297,58650.0
2012-10-31 14:20:00,28.81,28.81,28.77,28.78,69900.0,17.9359,17.9359,17.911,17.9173,69900.0
2012-10-31 14:30:00,28.77,28.79,28.76,28.78,73950.0,17.911,17.9235,17.9048,17.9173,73950.0
2012-10-31 14:40:00,28.79,28.79,28.72,28.73,115200.0,17.9235,17.9235,17.8799,17.8861,115200.0
2012-10-31 14:50:00,28.74,28.77,28.69,28.76,116700.0,17.8924,17.911,17.8612,17.9048,116700.0
2012-10-31 15:00:00,28.75,28.83,28.73,28.81,93600.0,17.8986,17.9484,17.8861,17.9359,93600.0
2012-10-31 15:10:00,28.81,28.9,28.79,28.88,114750.0,17.9359,17.992,17.9235,17.9795,114750.0
2012-10-31 15:20:00,28.88,28.92,28.87,28.89,116100.0,17.9795,18.0044,17.9733,17.9858,116100.0
2012-10-31 15:30:00,28.89,28.93,28.85,28.92,146400.0,17.9858,18.0107,17.9608,18.0044,146400.0
2012-10-31 15:40:00,28.91,28.92,28.88,28.89,150000.0,17.9982,18.0044,17.9795,17.9858,150000.0
2012-10-31 15:50:00,28.9,28.92,28.85,28.89,283800.0,17.992,18.0044,17.9608,17.9858,283800.0
2012-11-01 09:30:00,29.0,29.43,28.81,29.35,273750.0,18.0542,18.3219,17.9359,18.2721,273750.0
2012-11-01 09:40:00,29.38,29.71,29.29,29.7,278700.0,18.2908,18.4963,18.2348,18.49,278700.0
2012-11-01 09:50:00,29.69,29.91,29.65,29.66,289050.0,18.4838,18.6208,18.4589,18.4651,289050.0
2012-11-01 10:00:00,29.67,29.98,29.63,29.95,269700.0,18.4713,18.6643,18.4464,18.6457,269700.0
2012-11-01 10:10:00,29.97,29.99,29.89,29.97,243150.0,18.6581,18.6706,18.6083,18.6581,243150.0
2012-11-01 10:20:00,29.97,30.0,29.87,29.87,135450.0,18.6581,18.6768,18.5959,18.5959,135450.0
2012-11-01 10:30:00,29.88,29.97,29.84,29.94,95400.0,18.6021,18.6581,18.5772,18.6394,95400.0
2012-11-01 10:40:00,29.94,30.09,29.93,30.03,177600.0,18.6394,18.7328,18.6332,18.6955,177600.0
2012-11-01 10:50:00,30.05,30.07,29.88,30.02,215550.0,18.7079,18.7204,18.6021,18.6892,215550.0
2012-11-01 11:00:00,30.02,30.05,29.92,29.93,246750.0,18.6892,18.7079,18.627,18.6332,246750.0
2012-11-01 11:10:00,29.93,29.94,29.86,29.87,157050.0,18.6332,18.6394,18.5896,18.5959,157050.0
2012-11-01 11:20:00,29.86,29.95,29.85,29.88,93150.0,18.5896,18.6457,18.5834,18.6021,93150.0
2012-11-01 11:30:00,29.89,30.07,29.89,30.03,125550.0,18.6083,18.7204,18.6083,18.6955,125550.0
2012-11-01 11:40:00,30.03,30.11,30.03,30.08,100350.0,18.6955,18.7453,18.6955,18.7266,100350.0
2012-11-01 11:50:00,30.08,30.13,30.05,30.07,66600.0,18.7266,18.7577,18.7079,18.7204,66600.0
2012-11-01 12:00:00,30.07,30.13,30.04,30.11,134700.0,18.7204,18.7577,18.7017,18.7453,134700.0
2012-11-01 12:10:00,30.11,30.11,30.07,30.11,69150.0,18.7453,18.7453,18.7204,18.7453,69150.0
2012-11-01 12:20:00,30.1,30.11,30.07,30.11,85500.0,18.739,18.7453,18.7204,18.7453,85500.0
2012-11-01 12:30:00,30.11,30.15,30.06,30.07,64650.0,18.7453,18.7702,18.7141,18.7204,64650.0
2012-11-01 12:40:00,30.08,30.12,30.06,30.09,97350.0,18.7266,18.7515,18.7141,18.7328,97350.0
2012-11-01 12:50:00,30.09,30.09,30.05,30.07,90150.0,18.7328,18.7328,18.7079,18.7204,90150.0
2012-11-01 13:00:00,30.07,30.09,30.06,30.09,113550.0,18.7204,18.7328,18.7141,18.7328,113550.0
2012-11-01 13:10:00,30.09,30.11,30.07,30.11,51450.0,18.7328,18.7453,18.7204,18.7453,51450.0
2012-11-01 13:20:00,30.11,30.13,30.08,30.09,49200.0,18.7453,18.7577,18.7266,18.7328,49200.0
2012-11-01 13:30:00,30.1,30.12,30.07,30.11,66000.0,18.739,18.7515,18.7204,18.7453,66000.0
2012-11-01 13:40:00,30.1,30.11,30.01,30.07,325050.0,18.739,18.7453,18.683,18.7204,325050.0
2012-11-01 13:50:00,30.07,30.17,30.06,30.13,119100.0,18.7204,18.7826,18.7141,18.7577,119100.0
2012-11-01 14:00:00,30.13,30.15,30.07,30.1,60450.0,18.7577,18.7702,18.7204,18.739,60450.0
2012-11-01 14:10:00,30.09,30.2,30.09,30.17,86700.0,18.7328,18.8013,18.7328,18.7826,86700.0
2012-11-01 14:20:00,30.17,30.21,30.15,30.16,90450.0,18.7826,18.8075,18.7702,18.7764,90450.0
2012-11-01 14:30:00,30.16,30.22,30.13,30.19,40650.0,18.7764,18.8138,18.7577,18.7951,40650.0
2012-11-01 14:40:00,30.19,30.22,30.17,30.22,80850.0,18.7951,18.8138,18.7826,18.8138,80850.0
2012-11-01 14:50:00,30.22,30.32,30.21,30.3,103650.0,18.8138,18.876,18.8075,18.8636,103650.0
2012-11-01 15:00:00,30.31,30.31,30.27,30.3,175650.0,18.8698,18.8698,18.8449,18.8636,175650.0
2012-11-01 15:10:00,30.29,30.35,30.29,30.35,181350.0,18.8573,18.8947,18.8573,18.8947,181350.0
2012-11-01 15:20:00,30.35,30.37,30.33,30.34,299100.0,18.8947,18.9071,18.8822,18.8885,299100.0
2012-11-01 15:30:00,30.34,30.35,30.19,30.19,351750.0,18.8885,18.8947,18.7951,18.7951,351750.0
2012-11-01 15:40:00,30.2,30.3,30.19,30.3,251700.0,18.8013,18.8636,18.7951,18.8636,251700.0
2012-11-01 15:50:00,30.3,30.3,30.18,30.21,810450.0,18.8636,18.8636,18.7889,18.8075,810450.0
2012-11-02 09:30:00,30.33,30.45,30.07,30.24,280950.0,18.8822,18.9569,18.7204,18.8262,280950.0
2012-11-02 09:40:00,30.23,30.26,30.13,30.17,195600.0,18.82,18.8387,18.7577,18.7826,195600.0
2012-11-02 09:50:00,30.17,30.29,30.14,30.27,198450.0,18.7826,18.8573,18.764,18.8449,198450.0
2012-11-02 10:00:00,30.27,30.31,30.19,30.27,137550.0,18.8449,18.8698,18.7951,18.8449,137550.0
2012-11-02 10:10:00,30.28,30.29,30.18,30.24,237150.0,18.8511,18.8573,18.7889,18.8262,237150.0
2012-11-02 10:20:00,30.25,30.25,30.01,30.01,142650.0,18.8324,18.8324,18.683,18.683,142650.0
2012-11-02 10:30:00,30.01,30.11,30.01,30.03,105900.0,18.683,18.7453,18.683,18.6955,105900.0
2012-11-02 10:40:00,30.03,30.04,29.93,29.97,138750.0,18.6955,18.7017,18.6332,18.6581,138750.0
2012-11-02 10:50:00,29.97,29.99,29.91,29.91,114900.0,18.6581,18.6706,18.6208,18.6208,114900.0
2012-11-02 11:00:00,29.91,29.99,29.89,29.95,146400.0,18.6208,18.6706,18.6083,18.6457,146400.0
2012-11-02 11:10:00,29.94,29.94,29.83,29.86,102450.0,18.6394,18.6394,18.571,18.5896,102450.0
2012-11-02 11:20:00,29.87,29.88,29.77,29.77,128250.0,18.5959,18.6021,18.5336,18.5336,128250.0
2012-11-02 11:30:00,29.77,29.83,29.73,29.81,93900.0,18.5336,18.571,18.5087,18.5585,93900.0
2012-11-02 11:40:00,29.81,29.84,29.7,29.71,108600.0,18.5585,18.5772,18.49,18.4963,108600.0
2012-11-02 11:50:00,29.71,29.75,29.7,29.7,69600.0,18.4963,18.5212,18.49,18.49,69600.0
2012-11-02 12:00:00,29.7,29.77,29.7,29.7,109650.0,18.49,18.5336,18.49,18.49,109650.0
2012-11-02 12:10:00,29.71,29.73,29.68,29.7,105150.0,18.4963,18.5087,18.4776,18.49,105150.0
2012-11-02 12:20:00,29.71,29.81,29.69,29.75,107850.0,18.4963,18.5585,18.4838,18.5212,107850.0
2012-11-02 12:30:00,29.75,29.77,29.73,29.75,45300.0,18.5212,18.5336,18.5087,18.5212,45300.0
2012-11-02 12:40:00,29.75,29.78,29.73,29.73,50250.0,18.5212,18.5398,18.5087,18.5087,50250.0
2012-11-02 12:50:00,29.74,29.77,29.69,29.73,77550.0,18.5149,18.5336,18.4838,18.5087,77550.0
2012-11-02 13:00:00,29.73,29.73,29.65,29.71,67350.0,18.5087,18.5087,18.4589,18.4963,67350.0
2012-11-02 13:10:00,29.72,29.8,29.72,29.79,61050.0,18.5025,18.5523,18.5025,18.5461,61050.0
2012-11-02 13:20:00,29.79,29.81,29.77,29.77,57300.0,18.5461,18.5585,18.5336,18.5336,57300.0
2012-11-02 13:30:00,29.77,29.79,29.76,29.77,82200.0,18.5336,18.5461,18.5274,18.5336,82200.0
2012-11-02 13:40:00,29.77,29.79,29.77,29.77,45600.0,18.5336,18.5461,18.5336,18.5336,45600.0
2012-11-02 13:50:00,29.77,29.78,29.73,29.75,103950.0,18.5336,18.5398,18.5087,18.5212,103950.0
2012-11-02 14:00:00,29.74,29.74,29.62,29.63,88500.0,18.5149,18.5149,18.4402,18.4464,88500.0
2012-11-02 14:10:00,29.64,29.65,29.59,29.65,91650.0,18.4527,18.4589,18.4215,18.4589,91650.0
2012-11-02 14:20:00,29.65,29.67,29.64,29.67,49050.0,18.4589,18.4713,18.4527,18.4713,49050.0
2012-11-02 14:30:00,29.67,29.68,29.57,29.57,79200.0,18.4713,18.4776,18.4091,18.4091,79200.0
2012-11-02 14:40:00,29.57,29.6,29.55,29.55,103200.0,18.4091,18.4278,18.3966,18.3966,103200.0
2012-11-02 14:50:00,29.55,29.59,29.55,29.59,71400.0,18.3966,18.4215,18.3966,18.4215,71400.0
2012-11-02 15:00:00,29.59,30.06,29.59,30.06,546000.0,18.4215,18.7141,18.4215,18.7141,546000.0
2012-11-02 15:10:00,30.05,30.36,29.9,30.36,855450.0,18.7079,18.9009,18.6145,18.9009,855450.0
2012-11-02 15:20:00,30.35,30.44,30.07,30.11,996150.0,18.8947,18.9507,18.7204,18.7453,996150.0
2012-11-02 15:30:00,30.11,30.11,29.91,29.91,462450.0,18.7453,18.7453,18.6208,18.6208,462450.0
2012-11-02 15:40:00,29.91,29.97,29.83,29.97,522750.0,18.6208,18.6581,18.571,18.6581,522750.0
2012-11-02 15:50:00,29.97,30.03,29.91,30.0,812850.0,18.6581,18.6955,18.6208,18.6768,812850.0
2012-11-05 09:30:00,29.87,30.07,29.78,30.01,233850.0,18.5959,18.7204,18.5398,18.683,233850.0
2012-11-05 09:40:00,30.0,30.11,29.93,30.06,136950.0,18.6768,18.7453,18.6332,18.7141,136950.0
2012-11-05 09:50:00,30.1,30.15,30.03,30.15,81450.0,18.739,18.7702,18.6955,18.7702,81450.0
2012-11-05 10:00:00,30.15,30.18,29.95,29.99,118950.0,18.7702,18.7889,18.6457,18.6706,118950.0
2012-11-05 10:10:00,29.99,30.05,29.99,30.05,46950.0,18.6706,18.7079,18.6706,18.7079,46950.0
2012-11-05 10:20:00,30.05,30.09,29.99,29.99,93150.0,18.7079,18.7328,18.6706,18.6706,93150.0
2012-11-05 10:30:00,30.0,30.07,29.95,30.07,191400.0,18.6768,18.7204,18.6457,18.7204,191400.0
2012-11-05 10:40:00,30.07,30.11,30.05,30.08,76350.0,18.7204,18.7453,18.7079,18.7266,76350.0
2012-11-05 10:50:00,30.07,30.09,30.03,30.05,93900.0,18.7204,18.7328,18.6955,18.7079,93900.0
2012-11-05 11:00:00,30.06,30.09,30.05,30.07,58950.0,18.7141,18.7328,18.7079,18.7204,58950.0
2012-11-05 11:10:00,30.06,30.07,30.02,30.03,58950.0,18.7141,18.7204,18.6892,18.6955,58950.0
2012-11-05 11:20:00,30.03,30.05,29.99,30.03,73050.0,18.6955,18.7079,18.6706,18.6955,73050.0
2012-11-05 11:30:00,30.02,30.03,29.95,30.0,124950.0,18.6892,18.6955,18.6457,18.6768,124950.0
2012-11-05 11:40:00,30.0,30.03,29.97,29.97,41250.0,18.6768,18.6955,18.6581,18.6581,41250.0
2012-11-05 11:50:00,29.96,29.97,29.93,29.93,45900.0,18.6519,18.6581,18.6332,18.6332,45900.0
2012-11-05 12:00:00,29.93,29.93,29.89,29.89,56400.0,18.6332,18.6332,18.6083,18.6083,56400.0
2012-11-05 12:10:00,29.89,29.94,29.87,29.94,48750.0,18.6083,18.6394,18.5959,18.6394,48750.0
2012-11-05 12:20:00,29.94,29.94,29.87,29.91,60900.0,18.6394,18.6394,18.5959,18.6208,60900.0
2012-11-05 12:30:00,29.91,29.91,29.86,29.9,77850.0,18.6208,18.6208,18.5896,18.6145,77850.0
2012-11-05 12:40:00,29.9,29.96,29.89,29.95,47550.0,18.6145,18.6519,18.6083,18.6457,47550.0
2012-11-05 12:50:00,29.95,29.95,29.92,29.93,42000.0,18.6457,18.6457,18.627,18.6332,42000.0
2012-11-05 13:00:00,29.93,29.98,29.92,29.98,76950.0,18.6332,18.6643,18.627,18.6643,76950.0
2012-11-05 13:10:00,29.98,30.02,29.97,29.99,55350.0,18.6643,18.6892,18.6581,18.6706,55350.0
2012-11-05 13:20:00,29.99,30.03,29.98,29.99,29850.0,18.6706,18.6955,18.6643,18.6706,29850.0
2012-11-05 13:30:00,29.99,30.03,29.97,30.03,36900.0,18.6706,18.6955,18.6581,18.6955,36900.0
2012-11-05 13:40:00,30.03,30.03,29.97,29.99,47400.0,18.6955,18.6955,18.6581,18.6706,47400.0
2012-11-05 13:50:00,29.99,29.99,29.96,29.97,23250.0,18.6706,18.6706,18.6519,18.6581,23250.0
2012-11-05 14:00:00,29.97,30.01,29.95,29.96,52500.0,18.6581,18.683,18.6457,18.6519,52500.0
2012-11-05 14:10:00,29.95,29.95,29.9,29.91,63450.0,18.6457,18.6457,18.6145,18.6208,63450.0
2012-11-05 14:20:00,29.91,29.97,29.9,29.96,54300.0,18.6208,18.6581,18.6145,18.6519,54300.0
2012-11-05 14:30:00,29.96,30.02,29.95,29.95,55350.0,18.6519,18.6892,18.6457,18.6457,55350.0
2012-11-05 14:40:00,29.95,30.03,29.94,29.94,78450.0,18.6457,18.6955,18.6394,18.6394,78450.0
2012-11-05 14:50:00,29.94,29.97,29.91,29.93,102450.0,18.6394,18.6581,18.6208,18.6332,102450.0
2012-11-05 15:00:00,29.93,29.97,29.92,29.93,84900.0,18.6332,18.6581,18.627,18.6332,84900.0
2012-11-05 15:10:00,29.93,29.98,29.91,29.97,73650.0,18.6332,18.6643,18.6208,18.6581,73650.0
2012-11-05 15:20:00,29.97,30.03,29.97,29.99,103350.0,18.6581,18.6955,18.6581,18.6706,103350.0
2012-11-05 15:30:00,29.99,30.04,29.97,30.03,91950.0,18.6706,18.7017,18.6581,18.6955,91950.0
2012-11-05 15:40:00,30.03,30.11,30.03,30.05,188400.0,18.6955,18.7453,18.6955,18.7079,188400.0
2012-11-05 15:50:00,30.05,30.06,30.01,30.04,398550.0,18.7079,18.7141,18.683,18.7017,398550.0
2012-11-06 09:30:00,30.05,30.29,30.03,30.17,199650.0,18.7079,18.8573,18.6955,18.7826,199650.0
2012-11-06 09:40:00,30.17,30.2,30.09,30.19,117900.0,18.7826,18.8013,18.7328,18.7951,117900.0
2012-11-06 09:50:00,30.19,30.19,30.06,30.15,115050.0,18.7951,18.7951,18.7141,18.7702,115050.0
2012-11-06 10:00:00,30.15,30.21,30.13,30.19,88950.0,18.7702,18.8075,18.7577,18.7951,88950.0
2012-11-06 10:10:00,30.19,30.19,30.16,30.17,44100.0,18.7951,18.7951,18.7764,18.7826,44100.0
2012-11-06 10:20:00,30.17,30.19,30.11,30.12,67950.0,18.7826,18.7951,18.7453,18.7515,67950.0
2012-11-06 10:30:00,30.12,30.13,30.04,30.13,84150.0,18.7515,18.7577,18.7017,18.7577,84150.0
2012-11-06 10:40:00,30.14,30.21,30.09,30.18,92550.0,18.764,18.8075,18.7328,18.7889,92550.0
2012-11-06 10:50:00,30.18,30.27,30.18,30.25,57450.0,18.7889,18.8449,18.7889,18.8324,57450.0
2012-11-06 11:00:00,30.25,30.25,30.18,30.19,42150.0,18.8324,18.8324,18.7889,18.7951,42150.0
2012-11-06 11:10:00,30.19,30.22,30.15,30.19,55200.0,18.7951,18.8138,18.7702,18.7951,55200.0
2012-11-06 11:20:00,30.19,30.19,30.14,30.16,31800.0,18.7951,18.7951,18.764,18.7764,31800.0
2012-11-06 11:30:00,30.16,30.3,30.15,30.26,72750.0,18.7764,18.8636,18.7702,18.8387,72750.0
2012-11-06 11:40:00,30.27,30.31,30.25,30.27,58500.0,18.8449,18.8698,18.8324,18.8449,58500.0
2012-11-06 11:50:00,30.27,30.32,30.27,30.31,32100.0,18.8449,18.876,18.8449,18.8698,32100.0
2012-11-06 12:00:00,30.31,30.34,30.29,30.3,93600.0,18.8698,18.8885,18.8573,18.8636,93600.0
2012-11-06 12:10:00,30.3,30.31,30.29,30.31,29100.0,18.8636,18.8698,18.8573,18.8698,29100.0
2012-11-06 12:20:00,30.31,30.35,30.31,30.33,52950.0,18.8698,18.8947,18.8698,18.8822,52950.0
2012-11-06 12:30:00,30.33,30.36,30.33,30.33,36750.0,18.8822,18.9009,18.8822,18.8822,36750.0
2012-11-06 12:40:00,30.33,30.35,30.23,30.23,75600.0,18.8822,18.8947,18.82,18.82,75600.0
2012-11-06 12:50:00,30.23,30.24,30.22,30.23,112350.0,18.82,18.8262,18.8138,18.82,112350.0
2012-11-06 13:00:00,30.23,30.24,30.22,30.23,40800.0,18.82,18.8262,18.8138,18.82,40800.0
2012-11-06 13:10:00,30.23,30.23,30.15,30.15,77850.0,18.82,18.82,18.7702,18.7702,77850.0
2012-11-06 13:20:00,30.15,30.23,30.15,30.22,97650.0,18.7702,18.82,18.7702,18.8138,97650.0
2012-11-06 13:30:00,30.22,30.27,30.21,30.26,47100.0,18.8138,18.8449,18.8075,18.8387,47100.0
2012-11-06 13:40:00,30.25,30.29,30.24,30.28,25200.0,18.8324,18.8573,18.8262,18.8511,25200.0
2012-11-06 13:50:00,30.29,30.29,30.2,30.21,85800.0,18.8573,18.8573,18.8013,18.8075,85800.0
2012-11-06 14:00:00,30.21,30.25,30.21,30.23,91200.0,18.8075,18.8324,18.8075,18.82,91200.0
2012-11-06 14:10:00,30.23,30.24,30.2,30.2,67200.0,18.82,18.8262,18.8013,18.8013,67200.0
2012-11-06 14:20:00,30.21,30.21,30.18,30.2,58350.0,18.8075,18.8075,18.7889,18.8013,58350.0
2012-11-06 14:30:00,30.19,30.2,30.15,30.19,112050.0,18.7951,18.8013,18.7702,18.7951,112050.0
2012-11-06 14:40:00,30.19,30.23,30.16,30.17,66600.0,18.7951,18.82,18.7764,18.7826,66600.0
2012-11-06 14:50:00,30.17,30.21,30.1,30.14,248850.0,18.7826,18.8075,18.739,18.764,248850.0
2012-11-06 15:00:00,30.14,30.19,30.08,30.17,236850.0,18.764,18.7951,18.7266,18.7826,236850.0
2012-11-06 15:10:00,30.17,30.18,30.15,30.16,80550.0,18.7826,18.7889,18.7702,18.7764,80550.0
2012-11-06 15:20:00,30.15,30.17,30.09,30.09,126000.0,18.7702,18.7826,18.7328,18.7328,126000.0
2012-11-06 15:30:00,30.09,30.11,30.07,30.09,101100.0,18.7328,18.7453,18.7204,18.7328,101100.0
2012-11-06 15:40:00,30.1,30.12,30.08,30.11,152400.0,18.739,18.7515,18.7266,18.7453,152400.0
2012-11-06 15:50:00,30.11,30.12,30.03,30.09,431100.0,18.7453,18.7515,18.6955,18.7328,431100.0
2012-11-07 09:30:00,29.79,30.05,29.37,29.52,251550.0,18.5461,18.7079,18.2846,18.378,251550.0
2012-11-07 09:40:00,29.49,29.65,29.45,29.59,182250.0,18.3593,18.4589,18.3344,18.4215,182250.0
2012-11-07 09:50:00,29.57,29.57,29.45,29.47,143850.0,18.4091,18.4091,18.3344,18.3468,143850.0
2012-11-07 10:00:00,29.47,29.51,29.37,29.5,113700.0,18.3468,18.3717,18.2846,18.3655,113700.0
2012-11-07 10:10:00,29.5,29.52,29.36,29.37,95100.0,18.3655,18.378,18.2784,18.2846,95100.0
2012-11-07 10:20:00,29.37,29.39,29.27,29.35,157650.0,18.2846,18.297,18.2223,18.2721,157650.0
2012-11-07 10:30:00,29.35,29.45,29.32,29.45,172500.0,18.2721,18.3344,18.2535,18.3344,172500.0
2012-11-07 10:40:00,29.45,29.47,29.37,29.4,74850.0,18.3344,18.3468,18.2846,18.3033,74850.0
2012-11-07 10:50:00,29.39,29.43,29.25,29.27,200850.0,18.297,18.3219,18.2099,18.2223,200850.0
2012-11-07 11:00:00,29.27,29.36,29.27,29.32,99300.0,18.2223,18.2784,18.2223,18.2535,99300.0
2012-11-07 11:10:00,29.32,29.36,29.26,29.27,91800.0,18.2535,18.2784,18.2161,18.2223,91800.0
2012-11-07 11:20:00,29.26,29.29,29.15,29.17,175800.0,18.2161,18.2348,18.1476,18.1601,175800.0
2012-11-07 11:30:00,29.17,29.23,29.09,29.2,142800.0,18.1601,18.1974,18.1103,18.1787,142800.0
2012-11-07 11:40:00,29.2,29.23,29.17,29.23,58050.0,18.1787,18.1974,18.1601,18.1974,58050.0
2012-11-07 11:50:00,29.23,29.23,29.14,29.21,74700.0,18.1974,18.1974,18.1414,18.185,74700.0
2012-11-07 12:00:00,29.21,29.23,29.17,29.17,50850.0,18.185,18.1974,18.1601,18.1601,50850.0
2012-11-07 12:10:00,29.17,29.24,29.15,29.22,87600.0,18.1601,18.2036,18.1476,18.1912,87600.0
2012-11-07 12:20:00,29.22,29.24,29.19,29.19,56250.0,18.1912,18.2036,18.1725,18.1725,56250.0
2012-11-07 12:30:00,29.19,29.26,29.17,29.25,90150.0,18.1725,18.2161,18.1601,18.2099,90150.0
2012-11-07 12:40:00,29.25,29.29,29.23,29.26,59250.0,18.2099,18.2348,18.1974,18.2161,59250.0
2012-11-07 12:50:00,29.26,29.26,29.21,29.21,75600.0,18.2161,18.2161,18.185,18.185,75600.0
2012-11-07 13:00:00,29.21,29.32,29.2,29.28,148950.0,18.185,18.2535,18.1787,18.2286,148950.0
2012-11-07 13:10:00,29.28,29.29,29.21,29.21,82950.0,18.2286,18.2348,18.185,18.185,82950.0
2012-11-07 13:20:00,29.21,29.24,29.19,29.2,77700.0,18.185,18.2036,18.1725,18.1787,77700.0
2012-11-07 13:30:00,29.19,29.28,29.19,29.23,88500.0,18.1725,18.2286,18.1725,18.1974,88500.0
2012-11-07 13:40:00,29.23,29.25,29.19,29.22,87900.0,18.1974,18.2099,18.1725,18.1912,87900.0
2012-11-07 13:50:00,29.23,29.25,29.17,29.18,112650.0,18.1974,18.2099,18.1601,18.1663,112650.0
2012-11-07 14:00:00,29.19,29.27,29.19,29.26,83250.0,18.1725,18.2223,18.1725,18.2161,83250.0
2012-11-07 14:10:00,29.26,29.26,29.17,29.19,76350.0,18.2161,18.2161,18.1601,18.1725,76350.0
2012-11-07 14:20:00,29.19,29.21,29.18,29.21,74700.0,18.1725,18.185,18.1663,18.185,74700.0
2012-11-07 14:30:00,29.21,29.21,29.13,29.14,91200.0,18.185,18.185,18.1352,18.1414,91200.0
2012-11-07 14:40:00,29.14,29.17,29.13,29.15,62100.0,18.1414,18.1601,18.1352,18.1476,62100.0
2012-11-07 14:50:00,29.16,29.18,29.1,29.17,131400.0,18.1538,18.1663,18.1165,18.1601,131400.0
2012-11-07 15:00:00,29.17,29.18,29.09,29.14,160350.0,18.1601,18.1663,18.1103,18.1414,160350.0
2012-11-07 15:10:00,29.15,29.19,29.1,29.11,112500.0,18.1476,18.1725,18.1165,18.1227,112500.0
2012-11-07 15:20:00,29.11,29.29,29.11,29.28,199350.0,18.1227,18.2348,18.1227,18.2286,199350.0
2012-11-07 15:30:00,29.27,29.29,29.18,29.18,186000.0,18.2223,18.2348,18.1663,18.1663,186000.0
2012-11-07 15:40:00,29.18,29.21,29.09,29.1,293400.0,18.1663,18.185,18.1103,18.1165,293400.0
2012-11-07 15:50:00,29.11,29.16,29.06,29.07,624000.0,18.1227,18.1538,18.0916,18.0978,624000.0
2012-11-08 09:30:00,28.97,29.14,28.89,29.03,122400.0,18.0356,18.1414,17.9858,18.0729,122400.0
2012-11-08 09:40:00,29.04,29.22,29.0,29.21,99300.0,18.0791,18.1912,18.0542,18.185,99300.0
2012-11-08 09:50:00,29.21,29.21,29.13,29.18,167100.0,18.185,18.185,18.1352,18.1663,167100.0
2012-11-08 10:00:00,29.19,29.25,29.15,29.2,141600.0,18.1725,18.2099,18.1476,18.1787,141600.0
2012-11-08 10:10:00,29.2,29.26,29.17,29.23,76650.0,18.1787,18.2161,18.1601,18.1974,76650.0
2012-11-08 10:20:00,29.22,29.24,29.15,29.2,132600.0,18.1912,18.2036,18.1476,18.1787,132600.0
2012-11-08 10:30:00,29.2,29.32,29.17,29.32,115650.0,18.1787,18.2535,18.1601,18.2535,115650.0
2012-11-08 10:40:00,29.32,29.33,29.16,29.16,106050.0,18.2535,18.2597,18.1538,18.1538,106050.0
2012-11-08 10:50:00,29.16,29.21,29.1,29.14,58050.0,18.1538,18.185,18.1165,18.1414,58050.0
2012-11-08 11:00:00,29.16,29.2,29.07,29.15,57750.0,18.1538,18.1787,18.0978,18.1476,57750.0
2012-11-08 11:10:00,29.15,29.16,29.08,29.1,47100.0,18.1476,18.1538,18.104,18.1165,47100.0
2012-11-08 11:20:00,29.1,29.13,29.05,29.11,26700.0,18.1165,18.1352,18.0854,18.1227,26700.0
2012-11-08 11:30:00,29.11,29.13,28.98,29.07,66150.0,18.1227,18.1352,18.0418,18.0978,66150.0
2012-11-08 11:40:00,29.06,29.16,29.05,29.13,60900.0,18.0916,18.1538,18.0854,18.1352,60900.0
2012-11-08 11:50:00,29.12,29.19,29.11,29.15,39900.0,18.1289,18.1725,18.1227,18.1476,39900.0
2012-11-08 12:00:00,29.15,29.15,29.06,29.09,108600.0,18.1476,18.1476,18.0916,18.1103,108600.0
2012-11-08 12:10:00,29.09,29.1,29.02,29.05,39450.0,18.1103,18.1165,18.0667,18.0854,39450.0
2012-11-08 12:20:00,29.05,29.09,29.03,29.07,21150.0,18.0854,18.1103,18.0729,18.0978,21150.0
2012-11-08 12:30:00,29.07,29.09,29.01,29.03,32850.0,18.0978,18.1103,18.0605,18.0729,32850.0
2012-11-08 12:40:00,29.04,29.07,28.97,28.99,50700.0,18.0791,18.0978,18.0356,18.048,50700.0
2012-11-08 12:50:00,29.01,29.06,28.99,29.06,31950.0,18.0605,18.0916,18.048,18.0916,31950.0
2012-11-08 13:00:00,29.06,29.07,28.99,29.02,53700.0,18.0916,18.0978,18.048,18.0667,53700.0
2012-11-08 13:10:00,29.02,29.03,28.95,28.97,38850.0,18.0667,18.0729,18.0231,18.0356,38850.0
2012-11-08 13:20:00,28.97,28.99,28.87,28.92,59250.0,18.0356,18.048,17.9733,18.0044,59250.0
2012-11-08 13:30:00,28.91,28.97,28.87,28.95,49050.0,17.9982,18.0356,17.9733,18.0231,49050.0
2012-11-08 13:40:00,28.94,28.94,28.88,28.94,44700.0,18.0169,18.0169,17.9795,18.0169,44700.0
2012-11-08 13:50:00,28.94,29.01,28.93,29.01,51750.0,18.0169,18.0605,18.0107,18.0605,51750.0
2012-11-08 14:00:00,29.01,29.01,28.93,28.93,104850.0,18.0605,18.0605,18.0107,18.0107,104850.0
2012-11-08 14:10:00,28.92,28.93,28.85,28.87,182400.0,18.0044,18.0107,17.9608,17.9733,182400.0
2012-11-08 14:20:00,28.87,28.89,28.86,28.87,52500.0,17.9733,17.9858,17.9671,17.9733,52500.0
2012-11-08 14:30:00,28.86,28.89,28.84,28.84,48300.0,17.9671,17.9858,17.9546,17.9546,48300.0
2012-11-08 14:40:00,28.84,28.88,28.83,28.87,73200.0,17.9546,17.9795,17.9484,17.9733,73200.0
2012-11-08 14:50:00,28.87,28.89,28.81,28.85,58500.0,17.9733,17.9858,17.9359,17.9608,58500.0
2012-11-08 15:00:00,28.85,28.9,28.85,28.87,55350.0,17.9608,17.992,17.9608,17.9733,55350.0
2012-11-08 15:10:00,28.88,28.91,28.86,28.88,77700.0,17.9795,17.9982,17.9671,17.9795,77700.0
2012-11-08 15:20:00,28.89,28.93,28.89,28.91,95850.0,17.9858,18.0107,17.9858,17.9982,95850.0
2012-11-08 15:30:00,28.91,28.91,28.81,28.83,125700.0,17.9982,17.9982,17.9359,17.9484,125700.0
2012-11-08 15:40:00,28.83,28.87,28.76,28.83,227400.0,17.9484,17.9733,17.9048,17.9484,227400.0
2012-11-08 15:50:00,28.83,28.87,28.77,28.81,334650.0,17.9484,17.9733,17.911,17.9359,334650.0
2012-11-09 09:30:00,28.95,28.97,28.73,28.82,125700.0,18.0231,18.0356,17.8861,17.9422,125700.0
2012-11-09 09:40:00,28.82,28.94,28.75,28.77,85650.0,17.9422,18.0169,17.8986,17.911,85650.0
2012-11-09 09:50:00,28.76,28.79,28.65,28.73,126150.0,17.9048,17.9235,17.8363,17.8861,126150.0
2012-11-09 10:00:00,28.75,28.88,28.74,28.88,58500.0,17.8986,17.9795,17.8924,17.9795,58500.0
2012-11-09 10:10:00,28.87,28.9,28.79,28.81,47550.0,17.9733,17.992,17.9235,17.9359,47550.0
2012-11-09 10:20:00,28.81,28.86,28.78,28.81,102150.0,17.9359,17.9671,17.9173,17.9359,102150.0
2012-11-09 10:30:00,28.81,28.82,28.73,28.78,59700.0,17.9359,17.9422,17.8861,17.9173,59700.0
2012-11-09 10:40:00,28.77,28.89,28.77,28.83,43950.0,17.911,17.9858,17.911,17.9484,43950.0
2012-11-09 10:50:00,28.83,28.85,28.81,28.81,44100.0,17.9484,17.9608,17.9359,17.9359,44100.0
2012-11-09 11:00:00,28.81,28.86,28.77,28.8,43350.0,17.9359,17.9671,17.911,17.9297,43350.0
2012-11-09 11:10:00,28.8,28.82,28.76,28.77,122850.0,17.9297,17.9422,17.9048,17.911,122850.0
2012-11-09 11:20:00,28.77,28.77,28.71,28.77,72750.0,17.911,17.911,17.8737,17.911,72750.0
2012-11-09 11:30:00,28.77,28.88,28.76,28.85,57450.0,17.911,17.9795,17.9048,17.9608,57450.0
2012-11-09 11:40:00,28.86,28.87,28.8,28.81,96300.0,17.9671,17.9733,17.9297,17.9359,96300.0
2012-11-09 11:50:00,28.81,28.85,28.77,28.85,66300.0,17.9359,17.9608,17.911,17.9608,66300.0
2012-11-09 12:00:00,28.86,28.91,28.86,28.89,42150.0,17.9671,17.9982,17.9671,17.9858,42150.0
2012-11-09 12:10:00,28.89,28.96,28.89,28.95,35250.0,17.9858,18.0293,17.9858,18.0231,35250.0
2012-11-09 12:20:00,28.95,28.99,28.94,28.98,43800.0,18.0231,18.048,18.0169,18.0418,43800.0
2012-11-09 12:30:00,28.98,29.01,28.97,28.99,43800.0,18.0418,18.0605,18.0356,18.048,43800.0
2012-11-09 12:40:00,28.99,29.01,28.96,28.99,27750.0,18.048,18.0605,18.0293,18.048,27750.0
2012-11-09 12:50:00,28.99,29.0,28.93,28.93,25500.0,18.048,18.0542,18.0107,18.0107,25500.0
2012-11-09 13:00:00,28.93,28.99,28.93,28.95,22950.0,18.0107,18.048,18.0107,18.0231,22950.0
2012-11-09 13:10:00,28.95,28.95,28.8,28.85,37500.0,18.0231,18.0231,17.9297,17.9608,37500.0
2012-11-09 13:20:00,28.85,28.85,28.71,28.71,35850.0,17.9608,17.9608,17.8737,17.8737,35850.0
2012-11-09 13:30:00,28.73,28.76,28.64,28.68,159450.0,17.8861,17.9048,17.8301,17.855,159450.0
2012-11-09 13:40:00,28.69,28.77,28.65,28.75,34950.0,17.8612,17.911,17.8363,17.8986,34950.0
2012-11-09 13:50:00,28.74,28.79,28.72,28.77,45150.0,17.8924,17.9235,17.8799,17.911,45150.0
2012-11-09 14:00:00,28.77,28.77,28.7,28.7,47550.0,17.911,17.911,17.8675,17.8675,47550.0
2012-11-09 14:10:00,28.71,28.8,28.7,28.77,43500.0,17.8737,17.9297,17.8675,17.911,43500.0
2012-11-09 14:20:00,28.77,28.79,28.75,28.79,38100.0,17.911,17.9235,17.8986,17.9235,38100.0
2012-11-09 14:30:00,28.79,28.87,28.77,28.81,42150.0,17.9235,17.9733,17.911,17.9359,42150.0
2012-11-09 14:40:00,28.82,28.83,28.8,28.81,33600.0,17.9422,17.9484,17.9297,17.9359,33600.0
2012-11-09 14:50:00,28.81,28.82,28.75,28.78,47250.0,17.9359,17.9422,17.8986,17.9173,47250.0
2012-11-09 15:00:00,28.78,28.78,28.71,28.72,44100.0,17.9173,17.9173,17.8737,17.8799,44100.0
2012-11-09 15:10:00,28.72,28.77,28.71,28.73,58200.0,17.8799,17.911,17.8737,17.8861,58200.0
2012-11-09 15:20:00,28.73,28.75,28.71,28.74,49200.0,17.8861,17.8986,17.8737,17.8924,49200.0
2012-11-09 15:30:00,28.74,28.75,28.65,28.68,76200.0,17.8924,17.8986,17.8363,17.855,76200.0
2012-11-09 15:40:00,28.69,28.8,28.69,28.74,119850.0,17.8612,17.9297,17.8612,17.8924,119850.0
2012-11-09 15:50:00,28.74,28.75,28.64,28.67,304950.0,17.8924,17.8986,17.8301,17.8488,304950.0
2012-11-12 09:30:00,28.81,28.81,28.61,28.68,105750.0,17.9359,17.9359,17.8114,17.855,105750.0
2012-11-12 09:40:00,28.68,28.79,28.67,28.75,49650.0,17.855,17.9235,17.8488,17.8986,49650.0
2012-11-12 09:50:00,28.75,28.79,28.73,28.79,54600.0,17.8986,17.9235,17.8861,17.9235,54600.0
2012-11-12 10:00:00,28.78,28.79,28.74,28.75,37800.0,17.9173,17.9235,17.8924,17.8986,37800.0
2012-11-12 10:10:00,28.75,28.77,28.68,28.7,27150.0,17.8986,17.911,17.855,17.8675,27150.0
2012-11-12 10:20:00,28.69,28.69,28.63,28.69,27450.0,17.8612,17.8612,17.8239,17.8612,27450.0
2012-11-12 10:30:00,28.69,28.77,28.69,28.77,86400.0,17.8612,17.911,17.8612,17.911,86400.0
2012-11-12 10:40:00,28.77,28.78,28.67,28.68,73950.0,17.911,17.9173,17.8488,17.855,73950.0
2012-11-12 10:50:00,28.69,28.69,28.57,28.58,57750.0,17.8612,17.8612,17.7865,17.7928,57750.0
2012-11-12 11:00:00,28.57,28.59,28.55,28.59,57000.0,17.7865,17.799,17.7741,17.799,57000.0
2012-11-12 11:10:00,28.59,28.61,28.56,28.6,81900.0,17.799,17.8114,17.7803,17.8052,81900.0
2012-11-12 11:20:00,28.6,28.65,28.6,28.65,49050.0,17.8052,17.8363,17.8052,17.8363,49050.0
2012-11-12 11:30:00,28.65,28.65,28.61,28.61,28950.0,17.8363,17.8363,17.8114,17.8114,28950.0
2012-11-12 11:40:00,28.61,28.63,28.61,28.63,54600.0,17.8114,17.8239,17.8114,17.8239,54600.0
2012-11-12 11:50:00,28.63,28.65,28.61,28.61,24450.0,17.8239,17.8363,17.8114,17.8114,24450.0
2012-11-12 12:00:00,28.61,28.63,28.57,28.58,37350.0,17.8114,17.8239,17.7865,17.7928,37350.0
2012-11-12 12:10:00,28.59,28.6,28.57,28.6,16050.0,17.799,17.8052,17.7865,17.8052,16050.0
2012-11-12 12:20:00,28.6,28.64,28.6,28.63,23700.0,17.8052,17.8301,17.8052,17.8239,23700.0
2012-11-12 12:30:00,28.63,28.65,28.63,28.65,27900.0,17.8239,17.8363,17.8239,17.8363,27900.0
2012-11-12 12:40:00,28.67,28.7,28.67,28.7,16050.0,17.8488,17.8675,17.8488,17.8675,16050.0
2012-11-12 12:50:00,28.71,28.75,28.7,28.75,23850.0,17.8737,17.8986,17.8675,17.8986,23850.0
2012-11-12 13:00:00,28.75,28.78,28.75,28.78,31950.0,17.8986,17.9173,17.8986,17.9173,31950.0
2012-11-12 13:10:00,28.78,28.85,28.77,28.83,25950.0,17.9173,17.9608,17.911,17.9484,25950.0
2012-11-12 13:20:00,28.82,28.86,28.81,28.85,16650.0,17.9422,17.9671,17.9359,17.9608,16650.0
2012-11-12 13:30:00,28.85,28.85,28.81,28.83,14250.0,17.9608,17.9608,17.9359,17.9484,14250.0
2012-11-12 13:40:00,28.83,28.83,28.8,28.81,15750.0,17.9484,17.9484,17.9297,17.9359,15750.0
2012-11-12 13:50:00,28.81,28.85,28.81,28.83,15000.0,17.9359,17.9608,17.9359,17.9484,15000.0
2012-11-12 14:00:00,28.83,28.83,28.77,28.79,22650.0,17.9484,17.9484,17.911,17.9235,22650.0
2012-11-12 14:10:00,28.79,28.82,28.79,28.81,16350.0,17.9235,17.9422,17.9235,17.9359,16350.0
2012-11-12 14:20:00,28.82,28.85,28.82,28.85,54000.0,17.9422,17.9608,17.9422,17.9608,54000.0
2012-11-12 14:30:00,28.85,28.85,28.77,28.77,28800.0,17.9608,17.9608,17.911,17.911,28800.0
2012-11-12 14:40:00,28.77,28.79,28.75,28.79,26550.0,17.911,17.9235,17.8986,17.9235,26550.0
2012-11-12 14:50:00,28.79,28.83,28.79,28.82,62550.0,17.9235,17.9484,17.9235,17.9422,62550.0
2012-11-12 15:00:00,28.82,28.87,28.81,28.81,72300.0,17.9422,17.9733,17.9359,17.9359,72300.0
2012-11-12 15:10:00,28.81,28.81,28.75,28.77,77700.0,17.9359,17.9359,17.8986,17.911,77700.0
2012-11-12 15:20:00,28.77,28.8,28.75,28.75,50850.0,17.911,17.9297,17.8986,17.8986,50850.0
2012-11-12 15:30:00,28.75,28.77,28.73,28.76,46050.0,17.8986,17.911,17.8861,17.9048,46050.0
2012-11-12 15:40:00,28.77,28.81,28.75,28.75,89100.0,17.911,17.9359,17.8986,17.8986,89100.0
2012-11-12 15:50:00,28.75,28.77,28.69,28.71,159300.0,17.8986,17.911,17.8612,17.8737,159300.0
2012-11-13 09:30:00,28.45,28.79,28.39,28.79,110100.0,17.7118,17.9235,17.6745,17.9235,110100.0
2012-11-13 09:40:00,28.8,28.89,28.74,28.89,79200.0,17.9297,17.9858,17.8924,17.9858,79200.0
2012-11-13 09:50:00,28.88,28.94,28.8,28.86,65250.0,17.9795,18.0169,17.9297,17.9671,65250.0
2012-11-13 10:00:00,28.87,28.88,28.73,28.79,73950.0,17.9733,17.9795,17.8861,17.9235,73950.0
2012-11-13 10:10:00,28.8,28.89,28.78,28.78,47250.0,17.9297,17.9858,17.9173,17.9173,47250.0
2012-11-13 10:20:00,28.78,28.83,28.73,28.75,36150.0,17.9173,17.9484,17.8861,17.8986,36150.0
2012-11-13 10:30:00,28.76,28.85,28.73,28.77,29250.0,17.9048,17.9608,17.8861,17.911,29250.0
2012-11-13 10:40:00,28.78,28.79,28.69,28.77,35550.0,17.9173,17.9235,17.8612,17.911,35550.0
2012-11-13 10:50:00,28.77,28.91,28.75,28.89,23850.0,17.911,17.9982,17.8986,17.9858,23850.0
2012-11-13 11:00:00,28.89,28.96,28.89,28.95,27000.0,17.9858,18.0293,17.9858,18.0231,27000.0
2012-11-13 11:10:00,28.95,28.96,28.92,28.95,26700.0,18.0231,18.0293,18.0044,18.0231,26700.0
2012-11-13 11:20:00,28.96,28.98,28.89,28.91,20550.0,18.0293,18.0418,17.9858,17.9982,20550.0
2012-11-13 11:30:00,28.91,28.95,28.89,28.91,36450.0,17.9982,18.0231,17.9858,17.9982,36450.0
2012-11-13 11:40:00,28.92,28.93,28.89,28.91,15450.0,18.0044,18.0107,17.9858,17.9982,15450.0
2012-11-13 11:50:00,28.9,28.92,28.88,28.91,32550.0,17.992,18.0044,17.9795,17.9982,32550.0
2012-11-13 12:00:00,28.91,28.91,28.81,28.81,39000.0,17.9982,17.9982,17.9359,17.9359,39000.0
2012-11-13 12:10:00,28.81,28.84,28.79,28.81,32250.0,17.9359,17.9546,17.9235,17.9359,32250.0
2012-11-13 12:20:00,28.81,28.82,28.77,28.79,46050.0,17.9359,17.9422,17.911,17.9235,46050.0
2012-11-13 12:30:00,28.79,28.79,28.75,28.77,56850.0,17.9235,17.9235,17.8986,17.911,56850.0
2012-11-13 12:40:00,28.76,28.77,28.73,28.75,24750.0,17.9048,17.911,17.8861,17.8986,24750.0
2012-11-13 12:50:00,28.75,28.76,28.71,28.72,33450.0,17.8986,17.9048,17.8737,17.8799,33450.0
2012-11-13 13:00:00,28.72,28.77,28.7,28.74,19050.0,17.8799,17.911,17.8675,17.8924,19050.0
2012-11-13 13:10:00,28.74,28.79,28.7,28.77,27300.0,17.8924,17.9235,17.8675,17.911,27300.0
2012-11-13 13:20:00,28.77,28.78,28.74,28.78,20250.0,17.911,17.9173,17.8924,17.9173,20250.0
2012-11-13 13:30:00,28.77,28.79,28.75,28.76,46350.0,17.911,17.9235,17.8986,17.9048,46350.0
2012-11-13 13:40:00,28.77,28.79,28.76,28.76,41700.0,17.911,17.9235,17.9048,17.9048,41700.0
2012-11-13 13:50:00,28.77,28.79,28.75,28.77,28050.0,17.911,17.9235,17.8986,17.911,28050.0
2012-11-13 14:00:00,28.77,28.79,28.72,28.74,28200.0,17.911,17.9235,17.8799,17.8924,28200.0
2012-11-13 14:10:00,28.73,28.75,28.7,28.72,21300.0,17.8861,17.8986,17.8675,17.8799,21300.0
2012-11-13 14:20:00,28.73,28.74,28.7,28.71,28950.0,17.8861,17.8924,17.8675,17.8737,28950.0
2012-11-13 14:30:00,28.71,28.71,28.65,28.65,41400.0,17.8737,17.8737,17.8363,17.8363,41400.0
2012-11-13 14:40:00,28.66,28.7,28.62,28.67,92700.0,17.8426,17.8675,17.8177,17.8488,92700.0
2012-11-13 14:50:00,28.67,28.71,28.65,28.67,65550.0,17.8488,17.8737,17.8363,17.8488,65550.0
2012-11-13 15:00:00,28.67,28.7,28.6,28.62,59100.0,17.8488,17.8675,17.8052,17.8177,59100.0
2012-11-13 15:10:00,28.62,28.63,28.55,28.57,99900.0,17.8177,17.8239,17.7741,17.7865,99900.0
2012-11-13 15:20:00,28.57,28.58,28.51,28.54,130350.0,17.7865,17.7928,17.7492,17.7679,130350.0
2012-11-13 15:30:00,28.54,28.62,28.52,28.59,153150.0,17.7679,17.8177,17.7554,17.799,153150.0
2012-11-13 15:40:00,28.6,28.6,28.53,28.56,121050.0,17.8052,17.8052,17.7616,17.7803,121050.0
2012-11-13 15:50:00,28.56,28.57,28.5,28.52,293550.0,17.7803,17.7865,17.743,17.7554,293550.0
2012-11-14 09:30:00,28.59,28.66,28.29,28.34,110850.0,17.8846,17.9284,17.697,17.7282,110850.0
2012-11-14 09:40:00,28.33,28.4,28.32,28.39,19500.0,17.722,17.7658,17.7157,17.7595,19500.0
2012-11-14 09:50:00,28.39,28.39,28.19,28.23,57450.0,17.7595,17.7595,17.6344,17.6594,57450.0
2012-11-14 10:00:00,28.27,28.33,28.21,28.32,138900.0,17.6844,17.722,17.6469,17.7157,138900.0
2012-11-14 10:10:00,28.33,28.33,28.25,28.3,33900.0,17.722,17.722,17.6719,17.7032,33900.0
2012-11-14 10:20:00,28.31,28.31,28.19,28.2,71250.0,17.7095,17.7095,17.6344,17.6407,71250.0
2012-11-14 10:30:00,28.2,28.26,28.18,28.23,49050.0,17.6407,17.6782,17.6281,17.6594,49050.0
2012-11-14 10:40:00,28.22,28.23,28.15,28.17,117300.0,17.6532,17.6594,17.6094,17.6219,117300.0
2012-11-14 10:50:00,28.17,28.2,28.13,28.19,114600.0,17.6219,17.6407,17.5969,17.6344,114600.0
2012-11-14 11:00:00,28.19,28.2,28.12,28.19,53100.0,17.6344,17.6407,17.5906,17.6344,53100.0
2012-11-14 11:10:00,28.19,28.19,28.13,28.13,43200.0,17.6344,17.6344,17.5969,17.5969,43200.0
2012-11-14 11:20:00,28.13,28.21,28.1,28.21,42600.0,17.5969,17.6469,17.5781,17.6469,42600.0
2012-11-14 11:30:00,28.19,28.21,28.15,28.18,21150.0,17.6344,17.6469,17.6094,17.6281,21150.0
2012-11-14 11:40:00,28.18,28.28,28.16,28.27,40650.0,17.6281,17.6907,17.6156,17.6844,40650.0
2012-11-14 11:50:00,28.27,28.29,28.25,28.27,32250.0,17.6844,17.697,17.6719,17.6844,32250.0
2012-11-14 12:00:00,28.27,28.32,28.25,28.25,32700.0,17.6844,17.7157,17.6719,17.6719,32700.0
2012-11-14 12:10:00,28.25,28.27,28.18,28.23,44850.0,17.6719,17.6844,17.6281,17.6594,44850.0
2012-11-14 12:20:00,28.23,28.24,28.19,28.23,22200.0,17.6594,17.6657,17.6344,17.6594,22200.0
2012-11-14 12:30:00,28.23,28.26,28.15,28.15,27000.0,17.6594,17.6782,17.6094,17.6094,27000.0
2012-11-14 12:40:00,28.16,28.21,28.15,28.16,19350.0,17.6156,17.6469,17.6094,17.6156,19350.0
2012-11-14 12:50:00,28.16,28.17,28.12,28.12,24750.0,17.6156,17.6219,17.5906,17.5906,24750.0
2012-11-14 13:00:00,28.13,28.15,28.08,28.08,24600.0,17.5969,17.6094,17.5656,17.5656,24600.0
2012-11-14 13:10:00,28.09,28.13,28.07,28.13,28050.0,17.5718,17.5969,17.5593,17.5969,28050.0
2012-11-14 13:20:00,28.13,28.13,28.07,28.08,43650.0,17.5969,17.5969,17.5593,17.5656,43650.0
2012-11-14 13:30:00,28.07,28.17,28.06,28.11,53400.0,17.5593,17.6219,17.5531,17.5844,53400.0
2012-11-14 13:40:00,28.12,28.15,28.05,28.11,45150.0,17.5906,17.6094,17.5468,17.5844,45150.0
2012-11-14 13:50:00,28.11,28.14,28.09,28.13,21300.0,17.5844,17.6031,17.5718,17.5969,21300.0
2012-11-14 14:00:00,28.13,28.16,28.07,28.1,142200.0,17.5969,17.6156,17.5593,17.5781,142200.0
2012-11-14 14:10:00,28.1,28.1,27.96,27.97,97650.0,17.5781,17.5781,17.4905,17.4968,97650.0
2012-11-14 14:20:00,27.97,28.0,27.91,27.99,157500.0,17.4968,17.5155,17.4592,17.5093,157500.0
2012-11-14 14:30:00,27.99,28.01,27.89,27.89,235350.0,17.5093,17.5218,17.4467,17.4467,235350.0
2012-11-14 14:40:00,27.89,28.03,27.88,27.97,155700.0,17.4467,17.5343,17.4405,17.4968,155700.0
2012-11-14 14:50:00,27.97,28.01,27.97,27.98,79800.0,17.4968,17.5218,17.4968,17.503,79800.0
2012-11-14 15:00:00,27.98,27.98,27.8,27.83,202200.0,17.503,17.503,17.3904,17.4092,202200.0
2012-11-14 15:10:00,27.83,27.87,27.81,27.83,115800.0,17.4092,17.4342,17.3967,17.4092,115800.0
2012-11-14 15:20:00,27.82,27.88,27.78,27.84,204900.0,17.4029,17.4405,17.3779,17.4155,204900.0
2012-11-14 15:30:00,27.83,27.84,27.79,27.79,157650.0,17.4092,17.4155,17.3842,17.3842,157650.0
2012-11-14 15:40:00,27.8,27.8,27.68,27.71,222000.0,17.3904,17.3904,17.3154,17.3341,222000.0
2012-11-14 15:50:00,27.71,27.73,27.65,27.71,448050.0,17.3341,17.3466,17.2966,17.3341,448050.0
2012-11-15 09:30:00,27.75,27.89,27.69,27.85,81150.0,17.3592,17.4467,17.3216,17.4217,81150.0
2012-11-15 09:40:00,27.85,27.89,27.7,27.73,72300.0,17.4217,17.4467,17.3279,17.3466,72300.0
2012-11-15 09:50:00,27.71,27.71,27.56,27.64,168600.0,17.3341,17.3341,17.2403,17.2903,168600.0
2012-11-15 10:00:00,27.61,27.84,27.53,27.77,120150.0,17.2716,17.4155,17.2215,17.3717,120150.0
2012-11-15 10:10:00,27.78,27.86,27.73,27.83,168600.0,17.3779,17.428,17.3466,17.4092,168600.0
2012-11-15 10:20:00,27.83,27.83,27.75,27.79,93300.0,17.4092,17.4092,17.3592,17.3842,93300.0
2012-11-15 10:30:00,27.77,27.81,27.71,27.75,123900.0,17.3717,17.3967,17.3341,17.3592,123900.0
2012-11-15 10:40:00,27.74,27.75,27.65,27.67,125100.0,17.3529,17.3592,17.2966,17.3091,125100.0
2012-11-15 10:50:00,27.67,27.71,27.61,27.65,48750.0,17.3091,17.3341,17.2716,17.2966,48750.0
2012-11-15 11:00:00,27.65,27.69,27.61,27.63,55050.0,17.2966,17.3216,17.2716,17.2841,55050.0
2012-11-15 11:10:00,27.63,27.68,27.55,27.59,38700.0,17.2841,17.3154,17.234,17.2591,38700.0
2012-11-15 11:20:00,27.59,27.67,27.59,27.61,44700.0,17.2591,17.3091,17.2591,17.2716,44700.0
2012-11-15 11:30:00,27.61,27.68,27.58,27.6,39450.0,17.2716,17.3154,17.2528,17.2653,39450.0
2012-11-15 11:40:00,27.61,27.61,27.45,27.52,111000.0,17.2716,17.2716,17.1715,17.2153,111000.0
2012-11-15 11:50:00,27.52,27.61,27.51,27.59,92100.0,17.2153,17.2716,17.209,17.2591,92100.0
2012-11-15 12:00:00,27.59,27.63,27.57,27.58,46500.0,17.2591,17.2841,17.2466,17.2528,46500.0
2012-11-15 12:10:00,27.59,27.6,27.53,27.55,30750.0,17.2591,17.2653,17.2215,17.234,30750.0
2012-11-15 12:20:00,27.54,27.55,27.46,27.48,49500.0,17.2278,17.234,17.1777,17.1903,49500.0
2012-11-15 12:30:00,27.48,27.6,27.48,27.6,214350.0,17.1903,17.2653,17.1903,17.2653,214350.0
2012-11-15 12:40:00,27.6,27.66,27.58,27.66,114600.0,17.2653,17.3029,17.2528,17.3029,114600.0
2012-11-15 12:50:00,27.64,27.67,27.61,27.66,96300.0,17.2903,17.3091,17.2716,17.3029,96300.0
2012-11-15 13:00:00,27.67,27.71,27.63,27.69,58650.0,17.3091,17.3341,17.2841,17.3216,58650.0
2012-11-15 13:10:00,27.69,27.73,27.68,27.71,45750.0,17.3216,17.3466,17.3154,17.3341,45750.0
2012-11-15 13:20:00,27.71,27.77,27.7,27.76,44850.0,17.3341,17.3717,17.3279,17.3654,44850.0
2012-11-15 13:30:00,27.76,27.83,27.74,27.83,107100.0,17.3654,17.4092,17.3529,17.4092,107100.0
2012-11-15 13:40:00,27.83,27.87,27.82,27.84,90300.0,17.4092,17.4342,17.4029,17.4155,90300.0
2012-11-15 13:50:00,27.85,27.97,27.84,27.88,104250.0,17.4217,17.4968,17.4155,17.4405,104250.0
2012-11-15 14:00:00,27.88,27.89,27.81,27.81,62550.0,17.4405,17.4467,17.3967,17.3967,62550.0
2012-11-15 14:10:00,27.81,27.87,27.79,27.83,86400.0,17.3967,17.4342,17.3842,17.4092,86400.0
2012-11-15 14:20:00,27.82,27.86,27.82,27.86,65850.0,17.4029,17.428,17.4029,17.428,65850.0
2012-11-15 14:30:00,27.85,27.86,27.81,27.84,78300.0,17.4217,17.428,17.3967,17.4155,78300.0
2012-11-15 14:40:00,27.83,27.86,27.81,27.84,77850.0,17.4092,17.428,17.3967,17.4155,77850.0
2012-11-15 14:50:00,27.83,27.91,27.83,27.87,127050.0,17.4092,17.4592,17.4092,17.4342,127050.0
2012-11-15 15:00:00,27.87,27.87,27.79,27.82,167100.0,17.4342,17.4342,17.3842,17.4029,167100.0
2012-11-15 15:10:00,27.81,27.87,27.81,27.83,93900.0,17.3967,17.4342,17.3967,17.4092,93900.0
2012-11-15 15:20:00,27.83,27.85,27.81,27.83,116700.0,17.4092,17.4217,17.3967,17.4092,116700.0
2012-11-15 15:30:00,27.82,27.82,27.73,27.81,125700.0,17.4029,17.4029,17.3466,17.3967,125700.0
2012-11-15 15:40:00,27.82,27.92,27.81,27.9,251400.0,17.4029,17.4655,17.3967,17.453,251400.0
2012-11-15 15:50:00,27.9,27.91,27.85,27.87,429000.0,17.453,17.4592,17.4217,17.4342,429000.0
2012-11-16 09:30:00,27.83,27.98,27.77,27.94,483300.0,17.4092,17.503,17.3717,17.478,483300.0
2012-11-16 09:40:00,27.95,27.98,27.85,27.93,70500.0,17.4843,17.503,17.4217,17.4718,70500.0
2012-11-16 09:50:00,27.92,28.03,27.8,27.87,135300.0,17.4655,17.5343,17.3904,17.4342,135300.0
2012-11-16 10:00:00,27.87,27.91,27.71,27.78,73500.0,17.4342,17.4592,17.3341,17.3779,73500.0
2012-11-16 10:10:00,27.79,27.81,27.67,27.77,106350.0,17.3842,17.3967,17.3091,17.3717,106350.0
2012-11-16 10:20:00,27.76,27.85,27.75,27.84,116250.0,17.3654,17.4217,17.3592,17.4155,116250.0
2012-11-16 10:30:00,27.85,27.88,27.8,27.86,120750.0,17.4217,17.4405,17.3904,17.428,120750.0
2012-11-16 10:40:00,27.86,27.87,27.79,27.81,101700.0,17.428,17.4342,17.3842,17.3967,101700.0
2012-11-16 10:50:00,27.81,27.86,27.77,27.8,51600.0,17.3967,17.428,17.3717,17.3904,51600.0
2012-11-16 11:00:00,27.79,27.83,27.75,27.76,27450.0,17.3842,17.4092,17.3592,17.3654,27450.0
2012-11-16 11:10:00,27.76,27.76,27.69,27.7,60300.0,17.3654,17.3654,17.3216,17.3279,60300.0
2012-11-16 11:20:00,27.7,27.73,27.57,27.61,123450.0,17.3279,17.3466,17.2466,17.2716,123450.0
2012-11-16 11:30:00,27.6,27.67,27.6,27.67,38100.0,17.2653,17.3091,17.2653,17.3091,38100.0
2012-11-16 11:40:00,27.67,27.86,27.65,27.83,86550.0,17.3091,17.428,17.2966,17.4092,86550.0
2012-11-16 11:50:00,27.83,27.97,27.82,27.95,87600.0,17.4092,17.4968,17.4029,17.4843,87600.0
2012-11-16 12:00:00,27.95,28.02,27.91,27.99,99750.0,17.4843,17.5281,17.4592,17.5093,99750.0
2012-11-16 12:10:00,27.99,28.03,27.95,27.97,50250.0,17.5093,17.5343,17.4843,17.4968,50250.0
2012-11-16 12:20:00,27.98,27.99,27.95,27.96,30900.0,17.503,17.5093,17.4843,17.4905,30900.0
2012-11-16 12:30:00,27.95,28.03,27.95,28.02,54000.0,17.4843,17.5343,17.4843,17.5281,54000.0
2012-11-16 12:40:00,28.03,28.05,28.0,28.01,37350.0,17.5343,17.5468,17.5155,17.5218,37350.0
2012-11-16 12:50:00,28.01,28.02,27.96,27.99,36150.0,17.5218,17.5281,17.4905,17.5093,36150.0
2012-11-16 13:00:00,27.99,27.99,27.92,27.96,22350.0,17.5093,17.5093,17.4655,17.4905,22350.0
2012-11-16 13:10:00,27.94,27.94,27.81,27.81,40800.0,17.478,17.478,17.3967,17.3967,40800.0
2012-11-16 13:20:00,27.82,27.85,27.81,27.84,19350.0,17.4029,17.4217,17.3967,17.4155,19350.0
2012-11-16 13:30:00,27.86,27.87,27.79,27.81,19500.0,17.428,17.4342,17.3842,17.3967,19500.0
2012-11-16 13:40:00,27.81,27.84,27.81,27.81,18750.0,17.3967,17.4155,17.3967,17.3967,18750.0
2012-11-16 13:50:00,27.81,27.87,27.81,27.87,21600.0,17.3967,17.4342,17.3967,17.4342,21600.0
2012-11-16 14:00:00,27.86,27.87,27.83,27.85,20400.0,17.428,17.4342,17.4092,17.4217,20400.0
2012-11-16 14:10:00,27.85,27.86,27.8,27.82,28500.0,17.4217,17.428,17.3904,17.4029,28500.0
2012-11-16 14:20:00,27.83,27.83,27.76,27.79,48450.0,17.4092,17.4092,17.3654,17.3842,48450.0
2012-11-16 14:30:00,27.8,27.81,27.75,27.8,79350.0,17.3904,17.3967,17.3592,17.3904,79350.0
2012-11-16 14:40:00,27.79,27.83,27.79,27.82,47400.0,17.3842,17.4092,17.3842,17.4029,47400.0
2012-11-16 14:50:00,27.81,27.86,27.81,27.83,45300.0,17.3967,17.428,17.3967,17.4092,45300.0
2012-11-16 15:00:00,27.83,27.85,27.79,27.85,47250.0,17.4092,17.4217,17.3842,17.4217,47250.0
2012-11-16 15:10:00,27.85,27.91,27.81,27.87,84300.0,17.4217,17.4592,17.3967,17.4342,84300.0
2012-11-16 15:20:00,27.87,27.93,27.87,27.91,56550.0,17.4342,17.4718,17.4342,17.4592,56550.0
2012-11-16 15:30:00,27.91,28.0,27.91,27.99,109200.0,17.4592,17.5155,17.4592,17.5093,109200.0
2012-11-16 15:40:00,27.99,28.01,27.93,27.95,158850.0,17.5093,17.5218,17.4718,17.4843,158850.0
2012-11-16 15:50:00,27.95,27.95,27.86,27.89,917850.0,17.4843,17.4843,17.428,17.4467,917850.0
2012-11-19 09:30:00,28.23,28.35,28.11,28.32,118350.0,17.6594,17.7345,17.5844,17.7157,118350.0
2012-11-19 09:40:00,28.31,28.32,28.11,28.16,177450.0,17.7095,17.7157,17.5844,17.6156,177450.0
2012-11-19 09:50:00,28.16,28.24,28.09,28.22,235200.0,17.6156,17.6657,17.5718,17.6532,235200.0
2012-11-19 10:00:00,28.22,28.23,28.02,28.02,78150.0,17.6532,17.6594,17.5281,17.5281,78150.0
2012-11-19 10:10:00,28.02,28.14,28.01,28.12,100650.0,17.5281,17.6031,17.5218,17.5906,100650.0
2012-11-19 10:20:00,28.12,28.23,28.11,28.19,75600.0,17.5906,17.6594,17.5844,17.6344,75600.0
2012-11-19 10:30:00,28.19,28.23,28.18,28.22,94350.0,17.6344,17.6594,17.6281,17.6532,94350.0
2012-11-19 10:40:00,28.22,28.29,28.21,28.25,48000.0,17.6532,17.697,17.6469,17.6719,48000.0
2012-11-19 10:50:00,28.25,28.26,28.19,28.25,64650.0,17.6719,17.6782,17.6344,17.6719,64650.0
2012-11-19 11:00:00,28.25,28.27,28.23,28.25,80100.0,17.6719,17.6844,17.6594,17.6719,80100.0
2012-11-19 11:10:00,28.25,28.27,28.19,28.2,58950.0,17.6719,17.6844,17.6344,17.6407,58950.0
2012-11-19 11:20:00,28.2,28.2,28.15,28.16,22650.0,17.6407,17.6407,17.6094,17.6156,22650.0
2012-11-19 11:30:00,28.15,28.15,28.09,28.11,33150.0,17.6094,17.6094,17.5718,17.5844,33150.0
2012-11-19 11:40:00,28.11,28.11,28.07,28.08,44250.0,17.5844,17.5844,17.5593,17.5656,44250.0
2012-11-19 11:50:00,28.08,28.09,28.05,28.08,31650.0,17.5656,17.5718,17.5468,17.5656,31650.0
2012-11-19 12:00:00,28.09,28.11,28.06,28.1,31650.0,17.5718,17.5844,17.5531,17.5781,31650.0
2012-11-19 12:10:00,28.11,28.11,28.05,28.06,50100.0,17.5844,17.5844,17.5468,17.5531,50100.0
2012-11-19 12:20:00,28.07,28.09,28.04,28.05,36450.0,17.5593,17.5718,17.5406,17.5468,36450.0
2012-11-19 12:30:00,28.04,28.07,28.04,28.05,25950.0,17.5406,17.5593,17.5406,17.5468,25950.0
2012-11-19 12:40:00,28.05,28.07,28.03,28.04,46500.0,17.5468,17.5593,17.5343,17.5406,46500.0
2012-11-19 12:50:00,28.04,28.05,28.03,28.05,26700.0,17.5406,17.5468,17.5343,17.5468,26700.0
2012-11-19 13:00:00,28.04,28.07,28.03,28.07,22050.0,17.5406,17.5593,17.5343,17.5593,22050.0
2012-11-19 13:10:00,28.06,28.09,28.05,28.06,72600.0,17.5531,17.5718,17.5468,17.5531,72600.0
2012-11-19 13:20:00,28.06,28.06,27.99,28.0,81150.0,17.5531,17.5531,17.5093,17.5155,81150.0
2012-11-19 13:30:00,28.0,28.01,27.97,27.99,66750.0,17.5155,17.5218,17.4968,17.5093,66750.0
2012-11-19 13:40:00,27.99,28.0,27.98,28.0,21450.0,17.5093,17.5155,17.503,17.5155,21450.0
2012-11-19 13:50:00,27.99,28.02,27.99,27.99,28500.0,17.5093,17.5281,17.5093,17.5093,28500.0
2012-11-19 14:00:00,27.99,28.05,27.99,28.05,31800.0,17.5093,17.5468,17.5093,17.5468,31800.0
2012-11-19 14:10:00,28.05,28.05,28.03,28.04,28500.0,17.5468,17.5468,17.5343,17.5406,28500.0
2012-11-19 14:20:00,28.04,28.08,28.04,28.07,56100.0,17.5406,17.5656,17.5406,17.5593,56100.0
2012-11-19 14:30:00,28.07,28.09,28.06,28.09,40350.0,17.5593,17.5718,17.5531,17.5718,40350.0
2012-11-19 14:40:00,28.08,28.13,28.08,28.12,38850.0,17.5656,17.5969,17.5656,17.5906,38850.0
2012-11-19 14:50:00,28.12,28.13,28.09,28.11,61350.0,17.5906,17.5969,17.5718,17.5844,61350.0
2012-11-19 15:00:00,28.1,28.13,28.08,28.13,52500.0,17.5781,17.5969,17.5656,17.5969,52500.0
2012-11-19 15:10:00,28.13,28.16,28.12,28.13,92250.0,17.5969,17.6156,17.5906,17.5969,92250.0
2012-11-19 15:20:00,28.13,28.17,28.13,28.16,88350.0,17.5969,17.6219,17.5969,17.6156,88350.0
2012-11-19 15:30:00,28.16,28.18,28.15,28.16,97950.0,17.6156,17.6281,17.6094,17.6156,97950.0
2012-11-19 15:40:00,28.16,28.17,28.13,28.17,121950.0,17.6156,17.6219,17.5969,17.6219,121950.0
2012-11-19 15:50:00,28.17,28.23,28.17,28.21,414150.0,17.6219,17.6594,17.6219,17.6469,414150.0
2012-11-20 09:30:00,28.05,28.18,28.02,28.17,89250.0,17.5468,17.6281,17.5281,17.6219,89250.0
2012-11-20 09:40:00,28.15,28.16,28.04,28.13,70200.0,17.6094,17.6156,17.5406,17.5969,70200.0
2012-11-20 09:50:00,28.13,28.23,28.13,28.23,101100.0,17.5969,17.6594,17.5969,17.6594,101100.0
2012-11-20 10:00:00,28.23,28.24,28.11,28.11,91200.0,17.6594,17.6657,17.5844,17.5844,91200.0
2012-11-20 10:10:00,28.13,28.24,28.13,28.23,62250.0,17.5969,17.6657,17.5969,17.6594,62250.0
2012-11-20 10:20:00,28.23,28.25,28.2,28.21,61950.0,17.6594,17.6719,17.6407,17.6469,61950.0
2012-11-20 10:30:00,28.21,28.27,28.21,28.27,84750.0,17.6469,17.6844,17.6469,17.6844,84750.0
2012-11-20 10:40:00,28.27,28.29,28.23,28.28,96000.0,17.6844,17.697,17.6594,17.6907,96000.0
2012-11-20 10:50:00,28.28,28.29,28.23,28.24,54750.0,17.6907,17.697,17.6594,17.6657,54750.0
2012-11-20 11:00:00,28.24,28.24,28.19,28.21,27600.0,17.6657,17.6657,17.6344,17.6469,27600.0
2012-11-20 11:10:00,28.21,28.23,28.19,28.21,21600.0,17.6469,17.6594,17.6344,17.6469,21600.0
2012-11-20 11:20:00,28.21,28.26,28.21,28.25,30300.0,17.6469,17.6782,17.6469,17.6719,30300.0
2012-11-20 11:30:00,28.25,28.27,28.25,28.25,22650.0,17.6719,17.6844,17.6719,17.6719,22650.0
2012-11-20 11:40:00,28.25,28.28,28.24,28.25,19800.0,17.6719,17.6907,17.6657,17.6719,19800.0
2012-11-20 11:50:00,28.25,28.31,28.25,28.29,29100.0,17.6719,17.7095,17.6719,17.697,29100.0
2012-11-20 12:00:00,28.29,28.31,28.28,28.29,33750.0,17.697,17.7095,17.6907,17.697,33750.0
2012-11-20 12:10:00,28.3,28.31,28.27,28.28,18300.0,17.7032,17.7095,17.6844,17.6907,18300.0
2012-11-20 12:20:00,28.28,28.29,28.23,28.26,23550.0,17.6907,17.697,17.6594,17.6782,23550.0
2012-11-20 12:30:00,28.25,28.25,28.21,28.22,42450.0,17.6719,17.6719,17.6469,17.6532,42450.0
2012-11-20 12:40:00,28.21,28.23,28.2,28.2,19650.0,17.6469,17.6594,17.6407,17.6407,19650.0
2012-11-20 12:50:00,28.21,28.21,28.19,28.19,20250.0,17.6469,17.6469,17.6344,17.6344,20250.0
2012-11-20 13:00:00,28.19,28.19,28.1,28.1,32250.0,17.6344,17.6344,17.5781,17.5781,32250.0
2012-11-20 13:10:00,28.1,28.11,28.02,28.07,77100.0,17.5781,17.5844,17.5281,17.5593,77100.0
2012-11-20 13:20:00,28.07,28.09,27.99,27.99,46050.0,17.5593,17.5718,17.5093,17.5093,46050.0
2012-11-20 13:30:00,27.99,28.07,27.99,28.06,37050.0,17.5093,17.5593,17.5093,17.5531,37050.0
2012-11-20 13:40:00,28.06,28.07,28.03,28.05,14700.0,17.5531,17.5593,17.5343,17.5468,14700.0
2012-11-20 13:50:00,28.06,28.12,28.06,28.11,26700.0,17.5531,17.5906,17.5531,17.5844,26700.0
2012-11-20 14:00:00,28.11,28.15,28.1,28.12,53550.0,17.5844,17.6094,17.5781,17.5906,53550.0
2012-11-20 14:10:00,28.12,28.18,28.12,28.17,122100.0,17.5906,17.6281,17.5906,17.6219,122100.0
2012-11-20 14:20:00,28.17,28.17,28.14,28.17,43650.0,17.6219,17.6219,17.6031,17.6219,43650.0
2012-11-20 14:30:00,28.16,28.17,28.13,28.14,23400.0,17.6156,17.6219,17.5969,17.6031,23400.0
2012-11-20 14:40:00,28.14,28.2,28.13,28.17,27900.0,17.6031,17.6407,17.5969,17.6219,27900.0
2012-11-20 14:50:00,28.17,28.2,28.15,28.17,28050.0,17.6219,17.6407,17.6094,17.6219,28050.0
2012-11-20 15:00:00,28.17,28.23,28.17,28.2,41850.0,17.6219,17.6594,17.6219,17.6407,41850.0
2012-11-20 15:10:00,28.2,28.23,28.19,28.23,74100.0,17.6407,17.6594,17.6344,17.6594,74100.0
2012-11-20 15:20:00,28.23,28.23,28.17,28.2,46800.0,17.6594,17.6594,17.6219,17.6407,46800.0
2012-11-20 15:30:00,28.2,28.25,28.2,28.21,73500.0,17.6407,17.6719,17.6407,17.6469,73500.0
2012-11-20 15:40:00,28.21,28.23,28.19,28.21,118650.0,17.6469,17.6594,17.6344,17.6469,118650.0
2012-11-20 15:50:00,28.21,28.25,28.19,28.25,265800.0,17.6469,17.6719,17.6344,17.6719,265800.0
2012-11-21 09:30:00,28.24,28.55,28.04,28.18,128400.0,17.6657,17.8596,17.5406,17.6281,128400.0
2012-11-21 09:40:00,28.18,28.37,28.17,28.23,101850.0,17.6281,17.747,17.6219,17.6594,101850.0
2012-11-21 09:50:00,28.23,28.25,28.15,28.16,62850.0,17.6594,17.6719,17.6094,17.6156,62850.0
2012-11-21 10:00:00,28.17,28.22,28.15,28.16,67950.0,17.6219,17.6532,17.6094,17.6156,67950.0
2012-11-21 10:10:00,28.15,28.23,28.14,28.22,69000.0,17.6094,17.6594,17.6031,17.6532,69000.0
2012-11-21 10:20:00,28.22,28.27,28.17,28.27,52050.0,17.6532,17.6844,17.6219,17.6844,52050.0
2012-11-21 10:30:00,28.27,28.3,28.23,28.25,63000.0,17.6844,17.7032,17.6594,17.6719,63000.0
2012-11-21 10:40:00,28.25,28.27,28.21,28.23,53250.0,17.6719,17.6844,17.6469,17.6594,53250.0
2012-11-21 10:50:00,28.23,28.29,28.23,28.26,60150.0,17.6594,17.697,17.6594,17.6782,60150.0
2012-11-21 11:00:00,28.27,28.29,28.26,28.28,37350.0,17.6844,17.697,17.6782,17.6907,37350.0
2012-11-21 11:10:00,28.28,28.31,28.27,28.29,33300.0,17.6907,17.7095,17.6844,17.697,33300.0
2012-11-21 11:20:00,28.3,28.31,28.27,28.29,48450.0,17.7032,17.7095,17.6844,17.697,48450.0
2012-11-21 11:30:00,28.29,28.31,28.22,28.25,32850.0,17.697,17.7095,17.6532,17.6719,32850.0
2012-11-21 11:40:00,28.25,28.28,28.23,28.25,48750.0,17.6719,17.6907,17.6594,17.6719,48750.0
2012-11-21 11:50:00,28.25,28.26,28.2,28.2,49350.0,17.6719,17.6782,17.6407,17.6407,49350.0
2012-11-21 12:00:00,28.2,28.21,28.18,28.21,39750.0,17.6407,17.6469,17.6281,17.6469,39750.0
2012-11-21 12:10:00,28.21,28.26,28.21,28.24,34200.0,17.6469,17.6782,17.6469,17.6657,34200.0
2012-11-21 12:20:00,28.24,28.39,28.24,28.37,79650.0,17.6657,17.7595,17.6657,17.747,79650.0
2012-11-21 12:30:00,28.38,28.4,28.35,28.4,76500.0,17.7533,17.7658,17.7345,17.7658,76500.0
2012-11-21 12:40:00,28.4,28.43,28.39,28.41,67050.0,17.7658,17.7845,17.7595,17.772,67050.0
2012-11-21 12:50:00,28.41,28.44,28.39,28.43,71550.0,17.772,17.7908,17.7595,17.7845,71550.0
2012-11-21 13:00:00,28.44,28.49,28.43,28.48,57600.0,17.7908,17.8221,17.7845,17.8158,57600.0
2012-11-21 13:10:00,28.48,28.49,28.44,28.44,49800.0,17.8158,17.8221,17.7908,17.7908,49800.0
2012-11-21 13:20:00,28.44,28.45,28.43,28.43,34350.0,17.7908,17.797,17.7845,17.7845,34350.0
2012-11-21 13:30:00,28.44,28.47,28.43,28.47,45600.0,17.7908,17.8096,17.7845,17.8096,45600.0
2012-11-21 13:40:00,28.47,28.47,28.43,28.45,33900.0,17.8096,17.8096,17.7845,17.797,33900.0
2012-11-21 13:50:00,28.46,28.47,28.46,28.46,28650.0,17.8033,17.8096,17.8033,17.8033,28650.0
2012-11-21 14:00:00,28.47,28.48,28.45,28.47,46350.0,17.8096,17.8158,17.797,17.8096,46350.0
2012-11-21 14:10:00,28.48,28.53,28.47,28.51,175950.0,17.8158,17.8471,17.8096,17.8346,175950.0
2012-11-21 14:20:00,28.51,28.51,28.45,28.46,54750.0,17.8346,17.8346,17.797,17.8033,54750.0
2012-11-21 14:30:00,28.47,28.48,28.41,28.41,40350.0,17.8096,17.8158,17.772,17.772,40350.0
2012-11-21 14:40:00,28.42,28.42,28.37,28.39,31950.0,17.7783,17.7783,17.747,17.7595,31950.0
2012-11-21 14:50:00,28.39,28.39,28.37,28.38,46650.0,17.7595,17.7595,17.747,17.7533,46650.0
2012-11-21 15:00:00,28.37,28.39,28.36,28.39,65850.0,17.747,17.7595,17.7407,17.7595,65850.0
2012-11-21 15:10:00,28.39,28.41,28.39,28.39,45000.0,17.7595,17.772,17.7595,17.7595,45000.0
2012-11-21 15:20:00,28.4,28.4,28.31,28.34,65700.0,17.7658,17.7658,17.7095,17.7282,65700.0
2012-11-21 15:30:00,28.35,28.35,28.33,28.34,39600.0,17.7345,17.7345,17.722,17.7282,39600.0
2012-11-21 15:40:00,28.34,28.39,28.34,28.37,69450.0,17.7282,17.7595,17.7282,17.747,69450.0
2012-11-21 15:50:00,28.38,28.38,28.33,28.37,157650.0,17.7533,17.7533,17.722,17.747,157650.0
2012-11-23 09:30:00,28.53,28.59,28.21,28.59,107250.0,17.8471,17.8846,17.6469,17.8846,107250.0
2012-11-23 09:40:00,28.58,28.6,28.47,28.58,90450.0,17.8784,17.8909,17.8096,17.8784,90450.0
2012-11-23 09:50:00,28.58,28.59,28.51,28.57,80250.0,17.8784,17.8846,17.8346,17.8721,80250.0
2012-11-23 10:00:00,28.56,28.65,28.56,28.63,71400.0,17.8659,17.9222,17.8659,17.9096,71400.0
2012-11-23 10:10:00,28.63,28.7,28.63,28.7,42750.0,17.9096,17.9534,17.9096,17.9534,42750.0
2012-11-23 10:20:00,28.7,28.81,28.69,28.77,38400.0,17.9534,18.0222,17.9472,17.9972,38400.0
2012-11-23 10:30:00,28.77,28.79,28.73,28.75,25500.0,17.9972,18.0097,17.9722,17.9847,25500.0
2012-11-23 10:40:00,28.75,28.78,28.72,28.75,32700.0,17.9847,18.0035,17.9659,17.9847,32700.0
2012-11-23 10:50:00,28.75,28.77,28.69,28.71,30750.0,17.9847,17.9972,17.9472,17.9597,30750.0
2012-11-23 11:00:00,28.7,28.71,28.67,28.71,48600.0,17.9534,17.9597,17.9347,17.9597,48600.0
2012-11-23 11:10:00,28.7,28.75,28.7,28.72,40200.0,17.9534,17.9847,17.9534,17.9659,40200.0
2012-11-23 11:20:00,28.72,28.73,28.67,28.67,32850.0,17.9659,17.9722,17.9347,17.9347,32850.0
2012-11-23 11:30:00,28.67,28.69,28.65,28.69,65550.0,17.9347,17.9472,17.9222,17.9472,65550.0
2012-11-23 11:40:00,28.68,28.68,28.61,28.62,42900.0,17.9409,17.9409,17.8971,17.9034,42900.0
2012-11-23 11:50:00,28.62,28.62,28.56,28.57,28650.0,17.9034,17.9034,17.8659,17.8721,28650.0
2012-11-23 12:00:00,28.57,28.61,28.55,28.59,42000.0,17.8721,17.8971,17.8596,17.8846,42000.0
2012-11-23 12:10:00,28.59,28.59,28.55,28.57,43950.0,17.8846,17.8846,17.8596,17.8721,43950.0
2012-11-23 12:20:00,28.57,28.6,28.56,28.6,45300.0,17.8721,17.8909,17.8659,17.8909,45300.0
2012-11-23 12:30:00,28.6,28.67,28.58,28.67,60900.0,17.8909,17.9347,17.8784,17.9347,60900.0
2012-11-23 12:40:00,28.68,28.68,28.64,28.66,95700.0,17.9409,17.9409,17.9159,17.9284,95700.0
2012-11-23 12:50:00,28.65,28.72,28.64,28.7,134550.0,17.9222,17.9659,17.9159,17.9534,134550.0
2012-11-26 09:30:00,28.65,28.81,28.58,28.81,101850.0,17.9222,18.0222,17.8784,18.0222,101850.0
2012-11-26 09:40:00,28.81,28.93,28.79,28.9,120750.0,18.0222,18.0973,18.0097,18.0785,120750.0
2012-11-26 09:50:00,28.91,28.94,28.86,28.88,43200.0,18.0848,18.1036,18.0535,18.066,43200.0
2012-11-26 10:00:00,28.89,28.89,28.76,28.78,92550.0,18.0723,18.0723,17.991,18.0035,92550.0
2012-11-26 10:10:00,28.79,28.79,28.73,28.78,48900.0,18.0097,18.0097,17.9722,18.0035,48900.0
2012-11-26 10:20:00,28.79,28.79,28.74,28.75,43200.0,18.0097,18.0097,17.9785,17.9847,43200.0
2012-11-26 10:30:00,28.75,28.76,28.74,28.75,33750.0,17.9847,17.991,17.9785,17.9847,33750.0
2012-11-26 10:40:00,28.75,28.77,28.71,28.75,23400.0,17.9847,17.9972,17.9597,17.9847,23400.0
2012-11-26 10:50:00,28.74,28.74,28.68,28.68,55650.0,17.9785,17.9785,17.9409,17.9409,55650.0
2012-11-26 11:00:00,28.69,28.69,28.61,28.62,22650.0,17.9472,17.9472,17.8971,17.9034,22650.0
2012-11-26 11:10:00,28.61,28.62,28.57,28.6,24600.0,17.8971,17.9034,17.8721,17.8909,24600.0
2012-11-26 11:20:00,28.61,28.64,28.59,28.62,31200.0,17.8971,17.9159,17.8846,17.9034,31200.0
2012-11-26 11:30:00,28.61,28.67,28.61,28.67,26850.0,17.8971,17.9347,17.8971,17.9347,26850.0
2012-11-26 11:40:00,28.68,28.71,28.66,28.71,20400.0,17.9409,17.9597,17.9284,17.9597,20400.0
2012-11-26 11:50:00,28.71,28.75,28.7,28.74,39900.0,17.9597,17.9847,17.9534,17.9785,39900.0
2012-11-26 12:00:00,28.73,28.75,28.72,28.73,25050.0,17.9722,17.9847,17.9659,17.9722,25050.0
2012-11-26 12:10:00,28.72,28.73,28.69,28.7,32550.0,17.9659,17.9722,17.9472,17.9534,32550.0
2012-11-26 12:20:00,28.69,28.72,28.69,28.7,25650.0,17.9472,17.9659,17.9472,17.9534,25650.0
2012-11-26 12:30:00,28.7,28.73,28.67,28.71,18300.0,17.9534,17.9722,17.9347,17.9597,18300.0
2012-11-26 12:40:00,28.72,28.74,28.69,28.74,44250.0,17.9659,17.9785,17.9472,17.9785,44250.0
2012-11-26 12:50:00,28.74,28.75,28.73,28.75,21600.0,17.9785,17.9847,17.9722,17.9847,21600.0
2012-11-26 13:00:00,28.75,28.77,28.74,28.76,28350.0,17.9847,17.9972,17.9785,17.991,28350.0
2012-11-26 13:10:00,28.75,28.8,28.73,28.79,40200.0,17.9847,18.016,17.9722,18.0097,40200.0
2012-11-26 13:20:00,28.8,28.82,28.75,28.77,23250.0,18.016,18.0285,17.9847,17.9972,23250.0
2012-11-26 13:30:00,28.78,28.79,28.74,28.74,25200.0,18.0035,18.0097,17.9785,17.9785,25200.0
2012-11-26 13:40:00,28.74,28.75,28.69,28.73,33900.0,17.9785,17.9847,17.9472,17.9722,33900.0
2012-11-26 13:50:00,28.73,28.8,28.73,28.79,44100.0,17.9722,18.016,17.9722,18.0097,44100.0
2012-11-26 14:00:00,28.79,28.8,28.75,28.8,34650.0,18.0097,18.016,17.9847,18.016,34650.0
2012-11-26 14:10:00,28.79,28.84,28.79,28.83,43050.0,18.0097,18.041,18.0097,18.0348,43050.0
2012-11-26 14:20:00,28.83,28.85,28.79,28.79,55050.0,18.0348,18.0473,18.0097,18.0097,55050.0
2012-11-26 14:30:00,28.8,28.82,28.79,28.82,25050.0,18.016,18.0285,18.0097,18.0285,25050.0
2012-11-26 14:40:00,28.82,28.83,28.8,28.83,35550.0,18.0285,18.0348,18.016,18.0348,35550.0
2012-11-26 14:50:00,28.83,28.88,28.83,28.86,47250.0,18.0348,18.066,18.0348,18.0535,47250.0
2012-11-26 15:00:00,28.86,28.88,28.82,28.85,46650.0,18.0535,18.066,18.0285,18.0473,46650.0
2012-11-26 15:10:00,28.86,28.86,28.79,28.8,78450.0,18.0535,18.0535,18.0097,18.016,78450.0
2012-11-26 15:20:00,28.79,28.82,28.79,28.79,91350.0,18.0097,18.0285,18.0097,18.0097,91350.0
2012-11-26 15:30:00,28.8,28.8,28.76,28.8,91200.0,18.016,18.016,17.991,18.016,91200.0
2012-11-26 15:40:00,28.79,28.82,28.77,28.77,130200.0,18.0097,18.0285,17.9972,17.9972,130200.0
2012-11-26 15:50:00,28.78,28.85,28.78,28.85,221400.0,18.0035,18.0473,18.0035,18.0473,221400.0
2012-11-27 09:30:00,28.7,28.97,28.67,28.95,126750.0,17.9534,18.1223,17.9347,18.1098,126750.0
2012-11-27 09:40:00,28.94,29.07,28.94,29.07,83100.0,18.1036,18.1849,18.1036,18.1849,83100.0
2012-11-27 09:50:00,29.08,29.13,29.07,29.12,66900.0,18.1911,18.2224,18.1849,18.2162,66900.0
2012-11-27 10:00:00,29.1,29.1,28.96,29.0,70500.0,18.2037,18.2037,18.1161,18.1411,70500.0
2012-11-27 10:10:00,29.01,29.01,28.92,28.93,51750.0,18.1474,18.1474,18.0911,18.0973,51750.0
2012-11-27 10:20:00,28.93,28.94,28.82,28.85,37200.0,18.0973,18.1036,18.0285,18.0473,37200.0
2012-11-27 10:30:00,28.85,28.87,28.82,28.85,50100.0,18.0473,18.0598,18.0285,18.0473,50100.0
2012-11-27 10:40:00,28.85,28.89,28.81,28.89,33900.0,18.0473,18.0723,18.0222,18.0723,33900.0
2012-11-27 10:50:00,28.89,28.95,28.88,28.93,37200.0,18.0723,18.1098,18.066,18.0973,37200.0
2012-11-27 11:00:00,28.93,28.96,28.85,28.92,74100.0,18.0973,18.1161,18.0473,18.0911,74100.0
2012-11-27 11:10:00,28.93,28.98,28.93,28.97,19500.0,18.0973,18.1286,18.0973,18.1223,19500.0
2012-11-27 11:20:00,28.97,28.98,28.94,28.97,26850.0,18.1223,18.1286,18.1036,18.1223,26850.0
2012-11-27 11:30:00,28.97,29.0,28.89,28.99,39750.0,18.1223,18.1411,18.0723,18.1348,39750.0
2012-11-27 11:40:00,28.99,29.0,28.93,28.93,35400.0,18.1348,18.1411,18.0973,18.0973,35400.0
2012-11-27 11:50:00,28.92,28.99,28.91,28.93,39150.0,18.0911,18.1348,18.0848,18.0973,39150.0
2012-11-27 12:00:00,28.93,28.96,28.92,28.95,52350.0,18.0973,18.1161,18.0911,18.1098,52350.0
2012-11-27 12:10:00,28.95,28.96,28.91,28.93,31050.0,18.1098,18.1161,18.0848,18.0973,31050.0
2012-11-27 12:20:00,28.92,28.97,28.92,28.96,28350.0,18.0911,18.1223,18.0911,18.1161,28350.0
2012-11-27 12:30:00,28.95,28.96,28.91,28.94,48600.0,18.1098,18.1161,18.0848,18.1036,48600.0
2012-11-27 12:40:00,28.95,28.97,28.93,28.97,19650.0,18.1098,18.1223,18.0973,18.1223,19650.0
2012-11-27 12:50:00,28.97,28.97,28.91,28.95,18150.0,18.1223,18.1223,18.0848,18.1098,18150.0
2012-11-27 13:00:00,28.95,28.96,28.9,28.93,38250.0,18.1098,18.1161,18.0785,18.0973,38250.0
2012-11-27 13:10:00,28.93,28.93,28.9,28.93,48000.0,18.0973,18.0973,18.0785,18.0973,48000.0
2012-11-27 13:20:00,28.92,28.93,28.83,28.89,51150.0,18.0911,18.0973,18.0348,18.0723,51150.0
2012-11-27 13:30:00,28.89,28.92,28.87,28.89,48900.0,18.0723,18.0911,18.0598,18.0723,48900.0
2012-11-27 13:40:00,28.89,28.94,28.88,28.91,31500.0,18.0723,18.1036,18.066,18.0848,31500.0
2012-11-27 13:50:00,28.91,28.93,28.89,28.91,43500.0,18.0848,18.0973,18.0723,18.0848,43500.0
2012-11-27 14:00:00,28.91,28.94,28.87,28.93,60300.0,18.0848,18.1036,18.0598,18.0973,60300.0
2012-11-27 14:10:00,28.93,28.95,28.89,28.95,78300.0,18.0973,18.1098,18.0723,18.1098,78300.0
2012-11-27 14:20:00,28.95,28.96,28.83,28.85,75450.0,18.1098,18.1161,18.0348,18.0473,75450.0
2012-11-27 14:30:00,28.85,28.87,28.81,28.83,57900.0,18.0473,18.0598,18.0222,18.0348,57900.0
2012-11-27 14:40:00,28.84,28.85,28.77,28.82,66150.0,18.041,18.0473,17.9972,18.0285,66150.0
2012-11-27 14:50:00,28.82,28.87,28.81,28.87,52500.0,18.0285,18.0598,18.0222,18.0598,52500.0
2012-11-27 15:00:00,28.85,28.89,28.83,28.89,73200.0,18.0473,18.0723,18.0348,18.0723,73200.0
2012-11-27 15:10:00,28.89,28.91,28.85,28.89,78750.0,18.0723,18.0848,18.0473,18.0723,78750.0
2012-11-27 15:20:00,28.89,28.93,28.87,28.9,84750.0,18.0723,18.0973,18.0598,18.0785,84750.0
2012-11-27 15:30:00,28.9,28.91,28.81,28.82,147150.0,18.0785,18.0848,18.0222,18.0285,147150.0
2012-11-27 15:40:00,28.82,28.85,28.8,28.84,182100.0,18.0285,18.0473,18.016,18.041,182100.0
2012-11-27 15:50:00,28.84,28.85,28.75,28.78,291600.0,18.041,18.0473,17.9847,18.0035,291600.0
2012-11-28 09:30:00,28.57,28.82,28.56,28.76,120600.0,17.8721,18.0285,17.8659,17.991,120600.0
2012-11-28 09:40:00,28.76,28.83,28.68,28.83,103350.0,17.991,18.0348,17.9409,18.0348,103350.0
2012-11-28 09:50:00,28.83,28.97,28.79,28.96,109500.0,18.0348,18.1223,18.0097,18.1161,109500.0
2012-11-28 10:00:00,28.96,28.96,28.77,28.81,122700.0,18.1161,18.1161,17.9972,18.0222,122700.0
2012-11-28 10:10:00,28.81,28.89,28.79,28.87,82500.0,18.0222,18.0723,18.0097,18.0598,82500.0
2012-11-28 10:20:00,28.87,29.02,28.85,28.94,84750.0,18.0598,18.1536,18.0473,18.1036,84750.0
2012-11-28 10:30:00,28.95,29.1,28.93,29.05,96600.0,18.1098,18.2037,18.0973,18.1724,96600.0
2012-11-28 10:40:00,29.05,29.09,29.01,29.04,109950.0,18.1724,18.1974,18.1474,18.1661,109950.0
2012-11-28 10:50:00,29.03,29.09,29.01,29.07,53700.0,18.1599,18.1974,18.1474,18.1849,53700.0
2012-11-28 11:00:00,29.06,29.12,29.05,29.06,42600.0,18.1786,18.2162,18.1724,18.1786,42600.0
2012-11-28 11:10:00,29.07,29.2,29.07,29.19,70650.0,18.1849,18.2662,18.1849,18.26,70650.0
2012-11-28 11:20:00,29.2,29.21,29.12,29.15,60450.0,18.2662,18.2725,18.2162,18.2349,60450.0
2012-11-28 11:30:00,29.15,29.15,29.07,29.11,41550.0,18.2349,18.2349,18.1849,18.2099,41550.0
2012-11-28 11:40:00,29.11,29.13,29.06,29.07,38700.0,18.2099,18.2224,18.1786,18.1849,38700.0
2012-11-28 11:50:00,29.07,29.1,29.03,29.04,38700.0,18.1849,18.2037,18.1599,18.1661,38700.0
2012-11-28 12:00:00,29.03,29.05,28.91,28.99,56700.0,18.1599,18.1724,18.0848,18.1348,56700.0
2012-11-28 12:10:00,28.99,29.21,28.95,29.13,76500.0,18.1348,18.2725,18.1098,18.2224,76500.0
2012-11-28 12:20:00,29.13,29.19,29.1,29.18,48900.0,18.2224,18.26,18.2037,18.2537,48900.0
2012-11-28 12:30:00,29.15,29.25,29.15,29.23,34650.0,18.2349,18.2975,18.2349,18.285,34650.0
2012-11-28 12:40:00,29.22,29.23,29.17,29.17,17550.0,18.2787,18.285,18.2474,18.2474,17550.0
2012-11-28 12:50:00,29.17,29.19,29.14,29.18,30600.0,18.2474,18.26,18.2287,18.2537,30600.0
2012-11-28 13:00:00,29.18,29.19,29.13,29.13,13500.0,18.2537,18.26,18.2224,18.2224,13500.0
2012-11-28 13:10:00,29.13,29.17,29.13,29.13,20700.0,18.2224,18.2474,18.2224,18.2224,20700.0
2012-11-28 13:20:00,29.13,29.16,29.11,29.15,21750.0,18.2224,18.2412,18.2099,18.2349,21750.0
2012-11-28 13:30:00,29.15,29.22,29.15,29.19,43200.0,18.2349,18.2787,18.2349,18.26,43200.0
2012-11-28 13:40:00,29.2,29.21,29.17,29.2,29850.0,18.2662,18.2725,18.2474,18.2662,29850.0
2012-11-28 13:50:00,29.2,29.23,29.19,29.22,24000.0,18.2662,18.285,18.26,18.2787,24000.0
2012-11-28 14:00:00,29.21,29.23,29.18,29.21,43950.0,18.2725,18.285,18.2537,18.2725,43950.0
2012-11-28 14:10:00,29.2,29.22,29.18,29.21,36450.0,18.2662,18.2787,18.2537,18.2725,36450.0
2012-11-28 14:20:00,29.2,29.2,29.17,29.18,26100.0,18.2662,18.2662,18.2474,18.2537,26100.0
2012-11-28 14:30:00,29.17,29.22,29.16,29.21,31200.0,18.2474,18.2787,18.2412,18.2725,31200.0
2012-11-28 14:40:00,29.21,29.24,29.21,29.24,33900.0,18.2725,18.2912,18.2725,18.2912,33900.0
2012-11-28 14:50:00,29.23,29.27,29.22,29.26,56550.0,18.285,18.31,18.2787,18.3037,56550.0
2012-11-28 15:00:00,29.25,29.27,29.23,29.27,45000.0,18.2975,18.31,18.285,18.31,45000.0
2012-11-28 15:10:00,29.25,29.27,29.23,29.25,60300.0,18.2975,18.31,18.285,18.2975,60300.0
2012-11-28 15:20:00,29.25,29.33,29.25,29.33,79500.0,18.2975,18.3475,18.2975,18.3475,79500.0
2012-11-28 15:30:00,29.32,29.39,29.31,29.34,146400.0,18.3413,18.3851,18.335,18.3538,146400.0
2012-11-28 15:40:00,29.34,29.39,29.33,29.39,158100.0,18.3538,18.3851,18.3475,18.3851,158100.0
2012-11-28 15:50:00,29.39,29.43,29.37,29.42,301350.0,18.3851,18.4101,18.3726,18.4038,301350.0
2012-11-29 09:30:00,29.51,29.66,29.45,29.54,63600.0,18.4601,18.554,18.4226,18.4789,63600.0
2012-11-29 09:40:00,29.54,29.65,29.53,29.56,75300.0,18.4789,18.5477,18.4726,18.4914,75300.0
2012-11-29 09:50:00,29.55,29.57,29.49,29.57,61050.0,18.4852,18.4977,18.4476,18.4977,61050.0
2012-11-29 10:00:00,29.58,29.61,29.47,29.48,88650.0,18.5039,18.5227,18.4351,18.4414,88650.0
2012-11-29 10:10:00,29.49,29.55,29.43,29.51,51600.0,18.4476,18.4852,18.4101,18.4601,51600.0
2012-11-29 10:20:00,29.55,29.56,29.48,29.51,38550.0,18.4852,18.4914,18.4414,18.4601,38550.0
2012-11-29 10:30:00,29.51,29.51,29.46,29.48,37950.0,18.4601,18.4601,18.4289,18.4414,37950.0
2012-11-29 10:40:00,29.47,29.51,29.46,29.5,74400.0,18.4351,18.4601,18.4289,18.4539,74400.0
2012-11-29 10:50:00,29.51,29.55,29.51,29.51,37050.0,18.4601,18.4852,18.4601,18.4601,37050.0
2012-11-29 11:00:00,29.52,29.53,29.5,29.52,22350.0,18.4664,18.4726,18.4539,18.4664,22350.0
2012-11-29 11:10:00,29.53,29.55,29.51,29.53,30300.0,18.4726,18.4852,18.4601,18.4726,30300.0
2012-11-29 11:20:00,29.53,29.53,29.49,29.53,42750.0,18.4726,18.4726,18.4476,18.4726,42750.0
2012-11-29 11:30:00,29.52,29.53,29.5,29.53,57300.0,18.4664,18.4726,18.4539,18.4726,57300.0
2012-11-29 11:40:00,29.52,29.52,29.37,29.45,117900.0,18.4664,18.4664,18.3726,18.4226,117900.0
2012-11-29 11:50:00,29.46,29.51,29.39,29.43,56850.0,18.4289,18.4601,18.3851,18.4101,56850.0
2012-11-29 12:00:00,29.44,29.47,29.4,29.46,41700.0,18.4163,18.4351,18.3913,18.4289,41700.0
2012-11-29 12:10:00,29.47,29.54,29.43,29.48,40800.0,18.4351,18.4789,18.4101,18.4414,40800.0
2012-11-29 12:20:00,29.49,29.51,29.45,29.45,41100.0,18.4476,18.4601,18.4226,18.4226,41100.0
2012-11-29 12:30:00,29.45,29.48,29.44,29.44,60600.0,18.4226,18.4414,18.4163,18.4163,60600.0
2012-11-29 12:40:00,29.45,29.45,29.42,29.42,36300.0,18.4226,18.4226,18.4038,18.4038,36300.0
2012-11-29 12:50:00,29.43,29.43,29.39,29.4,24000.0,18.4101,18.4101,18.3851,18.3913,24000.0
2012-11-29 13:00:00,29.41,29.44,29.39,29.4,20100.0,18.3976,18.4163,18.3851,18.3913,20100.0
2012-11-29 13:10:00,29.39,29.41,29.36,29.38,24000.0,18.3851,18.3976,18.3663,18.3788,24000.0
2012-11-29 13:20:00,29.38,29.39,29.35,29.35,31350.0,18.3788,18.3851,18.36,18.36,31350.0
2012-11-29 13:30:00,29.37,29.41,29.35,29.39,36900.0,18.3726,18.3976,18.36,18.3851,36900.0
2012-11-29 13:40:00,29.39,29.43,29.39,29.41,29250.0,18.3851,18.4101,18.3851,18.3976,29250.0
2012-11-29 13:50:00,29.42,29.43,29.39,29.39,24900.0,18.4038,18.4101,18.3851,18.3851,24900.0
2012-11-29 14:00:00,29.39,29.42,29.39,29.4,40650.0,18.3851,18.4038,18.3851,18.3913,40650.0
2012-11-29 14:10:00,29.4,29.43,29.39,29.42,33750.0,18.3913,18.4101,18.3851,18.4038,33750.0
2012-11-29 14:20:00,29.42,29.43,29.4,29.41,29100.0,18.4038,18.4101,18.3913,18.3976,29100.0
2012-11-29 14:30:00,29.41,29.43,29.4,29.42,38550.0,18.3976,18.4101,18.3913,18.4038,38550.0
2012-11-29 14:40:00,29.42,29.43,29.38,29.41,57600.0,18.4038,18.4101,18.3788,18.3976,57600.0
2012-11-29 14:50:00,29.41,29.42,29.37,29.41,77100.0,18.3976,18.4038,18.3726,18.3976,77100.0
2012-11-29 15:00:00,29.4,29.43,29.37,29.41,61500.0,18.3913,18.4101,18.3726,18.3976,61500.0
2012-11-29 15:10:00,29.41,29.41,29.35,29.41,57000.0,18.3976,18.3976,18.36,18.3976,57000.0
2012-11-29 15:20:00,29.41,29.43,29.35,29.41,62550.0,18.3976,18.4101,18.36,18.3976,62550.0
2012-11-29 15:30:00,29.41,29.43,29.39,29.42,78150.0,18.3976,18.4101,18.3851,18.4038,78150.0
2012-11-29 15:40:00,29.42,29.46,29.41,29.43,96900.0,18.4038,18.4289,18.3976,18.4101,96900.0
2012-11-29 15:50:00,29.43,29.45,29.39,29.45,166800.0,18.4101,18.4226,18.3851,18.4226,166800.0
2012-11-30 09:30:00,29.48,29.51,29.29,29.35,127800.0,18.4414,18.4601,18.3225,18.36,127800.0
2012-11-30 09:40:00,29.33,29.37,29.25,29.27,105150.0,18.3475,18.3726,18.2975,18.31,105150.0
2012-11-30 09:50:00,29.29,29.3,29.23,29.23,43800.0,18.3225,18.3288,18.285,18.285,43800.0
2012-11-30 10:00:00,29.26,29.34,29.26,29.32,59400.0,18.3037,18.3538,18.3037,18.3413,59400.0
2012-11-30 10:10:00,29.31,29.35,29.27,29.31,56550.0,18.335,18.36,18.31,18.335,56550.0
2012-11-30 10:20:00,29.31,29.34,29.29,29.31,41400.0,18.335,18.3538,18.3225,18.335,41400.0
2012-11-30 10:30:00,29.32,29.32,29.21,29.22,48900.0,18.3413,18.3413,18.2725,18.2787,48900.0
2012-11-30 10:40:00,29.23,29.31,29.21,29.25,37800.0,18.285,18.335,18.2725,18.2975,37800.0
2012-11-30 10:50:00,29.26,29.32,29.24,29.32,25350.0,18.3037,18.3413,18.2912,18.3413,25350.0
2012-11-30 11:00:00,29.31,29.33,29.3,29.31,36750.0,18.335,18.3475,18.3288,18.335,36750.0
2012-11-30 11:10:00,29.31,29.32,29.24,29.25,28200.0,18.335,18.3413,18.2912,18.2975,28200.0
2012-11-30 11:20:00,29.24,29.27,29.21,29.26,24450.0,18.2912,18.31,18.2725,18.3037,24450.0
2012-11-30 11:30:00,29.25,29.27,29.22,29.25,28500.0,18.2975,18.31,18.2787,18.2975,28500.0
2012-11-30 11:40:00,29.25,29.28,29.25,29.25,19500.0,18.2975,18.3163,18.2975,18.2975,19500.0
2012-11-30 11:50:00,29.25,29.29,29.23,29.25,26250.0,18.2975,18.3225,18.285,18.2975,26250.0
2012-11-30 12:00:00,29.25,29.26,29.23,29.23,23850.0,18.2975,18.3037,18.285,18.285,23850.0
2012-11-30 12:10:00,29.24,29.25,29.21,29.22,21750.0,18.2912,18.2975,18.2725,18.2787,21750.0
2012-11-30 12:20:00,29.23,29.27,29.22,29.27,23250.0,18.285,18.31,18.2787,18.31,23250.0
2012-11-30 12:30:00,29.27,29.29,29.27,29.29,31800.0,18.31,18.3225,18.31,18.3225,31800.0
2012-11-30 12:40:00,29.28,29.28,29.2,29.25,54300.0,18.3163,18.3163,18.2662,18.2975,54300.0
2012-11-30 12:50:00,29.25,29.25,29.2,29.23,39450.0,18.2975,18.2975,18.2662,18.285,39450.0
2012-11-30 13:00:00,29.23,29.26,29.21,29.26,19350.0,18.285,18.3037,18.2725,18.3037,19350.0
2012-11-30 13:10:00,29.25,29.27,29.24,29.24,10650.0,18.2975,18.31,18.2912,18.2912,10650.0
2012-11-30 13:20:00,29.24,29.29,29.24,29.27,25200.0,18.2912,18.3225,18.2912,18.31,25200.0
2012-11-30 13:30:00,29.28,29.28,29.25,29.27,16350.0,18.3163,18.3163,18.2975,18.31,16350.0
2012-11-30 13:40:00,29.27,29.27,29.23,29.27,25500.0,18.31,18.31,18.285,18.31,25500.0
2012-11-30 13:50:00,29.27,29.29,29.27,29.29,13650.0,18.31,18.3225,18.31,18.3225,13650.0
2012-11-30 14:00:00,29.29,29.31,29.27,29.3,19200.0,18.3225,18.335,18.31,18.3288,19200.0
2012-11-30 14:10:00,29.29,29.3,29.29,29.29,12300.0,18.3225,18.3288,18.3225,18.3225,12300.0
2012-11-30 14:20:00,29.3,29.34,29.3,29.31,32250.0,18.3288,18.3538,18.3288,18.335,32250.0
2012-11-30 14:30:00,29.31,29.31,29.27,29.27,16650.0,18.335,18.335,18.31,18.31,16650.0
2012-11-30 14:40:00,29.28,29.3,29.25,29.27,19650.0,18.3163,18.3288,18.2975,18.31,19650.0
2012-11-30 14:50:00,29.27,29.27,29.22,29.23,21900.0,18.31,18.31,18.2787,18.285,21900.0
2012-11-30 15:00:00,29.23,29.24,29.2,29.23,30450.0,18.285,18.2912,18.2662,18.285,30450.0
2012-11-30 15:10:00,29.23,29.27,29.22,29.23,35550.0,18.285,18.31,18.2787,18.285,35550.0
2012-11-30 15:20:00,29.23,29.27,29.22,29.25,69150.0,18.285,18.31,18.2787,18.2975,69150.0
2012-11-30 15:30:00,29.25,29.27,29.23,29.25,117750.0,18.2975,18.31,18.285,18.2975,117750.0
2012-11-30 15:40:00,29.25,29.33,29.24,29.31,94050.0,18.2975,18.3475,18.2912,18.335,94050.0
2012-11-30 15:50:00,29.31,29.37,29.29,29.29,341100.0,18.335,18.3726,18.3225,18.3225,341100.0
2012-12-03 09:30:00,29.46,29.5,29.35,29.38,122550.0,18.4289,18.4539,18.36,18.3788,122550.0
2012-12-03 09:40:00,29.38,29.4,29.09,29.11,208200.0,18.3788,18.3913,18.1974,18.2099,208200.0
2012-12-03 09:50:00,29.11,29.13,29.03,29.03,49200.0,18.2099,18.2224,18.1599,18.1599,49200.0
2012-12-03 10:00:00,29.02,29.11,28.99,29.07,179100.0,18.1536,18.2099,18.1348,18.1849,179100.0
2012-12-03 10:10:00,29.09,29.21,29.08,29.17,77550.0,18.1974,18.2725,18.1911,18.2474,77550.0
2012-12-03 10:20:00,29.17,29.2,29.13,29.13,49350.0,18.2474,18.2662,18.2224,18.2224,49350.0
2012-12-03 10:30:00,29.13,29.16,29.1,29.15,39450.0,18.2224,18.2412,18.2037,18.2349,39450.0
2012-12-03 10:40:00,29.15,29.21,29.15,29.21,59850.0,18.2349,18.2725,18.2349,18.2725,59850.0
2012-12-03 10:50:00,29.2,29.21,29.09,29.16,62250.0,18.2662,18.2725,18.1974,18.2412,62250.0
2012-12-03 11:00:00,29.16,29.17,29.11,29.17,45900.0,18.2412,18.2474,18.2099,18.2474,45900.0
2012-12-03 11:10:00,29.17,29.2,29.15,29.17,42450.0,18.2474,18.2662,18.2349,18.2474,42450.0
2012-12-03 11:20:00,29.17,29.19,29.14,29.19,43800.0,18.2474,18.26,18.2287,18.26,43800.0
2012-12-03 11:30:00,29.18,29.21,29.17,29.19,70800.0,18.2537,18.2725,18.2474,18.26,70800.0
2012-12-03 11:40:00,29.18,29.2,29.16,29.18,28200.0,18.2537,18.2662,18.2412,18.2537,28200.0
2012-12-03 11:50:00,29.19,29.21,29.18,29.19,32100.0,18.26,18.2725,18.2537,18.26,32100.0
2012-12-03 12:00:00,29.2,29.2,29.17,29.18,34650.0,18.2662,18.2662,18.2474,18.2537,34650.0
2012-12-03 12:10:00,29.17,29.18,29.11,29.15,34350.0,18.2474,18.2537,18.2099,18.2349,34350.0
2012-12-03 12:20:00,29.15,29.17,29.12,29.13,30150.0,18.2349,18.2474,18.2162,18.2224,30150.0
2012-12-03 12:30:00,29.13,29.15,29.13,29.13,22350.0,18.2224,18.2349,18.2224,18.2224,22350.0
2012-12-03 12:40:00,29.13,29.13,29.07,29.07,26850.0,18.2224,18.2224,18.1849,18.1849,26850.0
2012-12-03 12:50:00,29.07,29.09,29.05,29.05,20550.0,18.1849,18.1974,18.1724,18.1724,20550.0
2012-12-03 13:00:00,29.05,29.05,29.01,29.03,28500.0,18.1724,18.1724,18.1474,18.1599,28500.0
2012-12-03 13:10:00,29.03,29.03,29.01,29.03,19650.0,18.1599,18.1599,18.1474,18.1599,19650.0
2012-12-03 13:20:00,29.03,29.05,29.02,29.03,25650.0,18.1599,18.1724,18.1536,18.1599,25650.0
2012-12-03 13:30:00,29.03,29.03,28.97,28.98,58200.0,18.1599,18.1599,18.1223,18.1286,58200.0
2012-12-03 13:40:00,28.97,29.01,28.96,29.0,41400.0,18.1223,18.1474,18.1161,18.1411,41400.0
2012-12-03 13:50:00,29.0,29.01,28.99,28.99,32100.0,18.1411,18.1474,18.1348,18.1348,32100.0
2012-12-03 14:00:00,28.99,29.05,28.99,29.04,33000.0,18.1348,18.1724,18.1348,18.1661,33000.0
2012-12-03 14:10:00,29.05,29.07,29.02,29.02,42450.0,18.1724,18.1849,18.1536,18.1536,42450.0
2012-12-03 14:20:00,29.03,29.04,29.01,29.01,27150.0,18.1599,18.1661,18.1474,18.1474,27150.0
2012-12-03 14:30:00,29.01,29.03,28.98,28.99,46500.0,18.1474,18.1599,18.1286,18.1348,46500.0
2012-12-03 14:40:00,28.99,29.01,28.99,28.99,28950.0,18.1348,18.1474,18.1348,18.1348,28950.0
2012-12-03 14:50:00,28.99,28.99,28.97,28.99,39600.0,18.1348,18.1348,18.1223,18.1348,39600.0
2012-12-03 15:00:00,28.99,29.03,28.95,28.95,114150.0,18.1348,18.1599,18.1098,18.1098,114150.0
2012-12-03 15:10:00,28.95,28.97,28.89,28.89,69000.0,18.1098,18.1223,18.0723,18.0723,69000.0
2012-12-03 15:20:00,28.9,28.94,28.9,28.93,52200.0,18.0785,18.1036,18.0785,18.0973,52200.0
2012-12-03 15:30:00,28.93,28.97,28.92,28.96,92850.0,18.0973,18.1223,18.0911,18.1161,92850.0
2012-12-03 15:40:00,28.95,29.04,28.95,28.99,128850.0,18.1098,18.1661,18.1098,18.1348,128850.0
2012-12-03 15:50:00,29.0,29.05,28.98,28.99,333300.0,18.1411,18.1724,18.1286,18.1348,333300.0
2012-12-04 09:30:00,29.03,29.13,28.94,29.13,95700.0,18.1599,18.2224,18.1036,18.2224,95700.0
2012-12-04 09:40:00,29.1,29.17,29.07,29.09,109200.0,18.2037,18.2474,18.1849,18.1974,109200.0
2012-12-04 09:50:00,29.1,29.17,29.1,29.11,51300.0,18.2037,18.2474,18.2037,18.2099,51300.0
2012-12-04 10:00:00,29.11,29.2,29.05,29.18,85050.0,18.2099,18.2662,18.1724,18.2537,85050.0
2012-12-04 10:10:00,29.19,29.26,29.15,29.22,81450.0,18.26,18.3037,18.2349,18.2787,81450.0
2012-12-04 10:20:00,29.21,29.23,29.08,29.11,81900.0,18.2725,18.285,18.1911,18.2099,81900.0
2012-12-04 10:30:00,29.11,29.12,29.06,29.1,40500.0,18.2099,18.2162,18.1786,18.2037,40500.0
2012-12-04 10:40:00,29.09,29.14,29.08,29.14,36000.0,18.1974,18.2287,18.1911,18.2287,36000.0
2012-12-04 10:50:00,29.13,29.13,29.07,29.13,38850.0,18.2224,18.2224,18.1849,18.2224,38850.0
2012-12-04 11:00:00,29.13,29.13,29.01,29.04,46200.0,18.2224,18.2224,18.1474,18.1661,46200.0
2012-12-04 11:10:00,29.04,29.12,29.01,29.12,44100.0,18.1661,18.2162,18.1474,18.2162,44100.0
2012-12-04 11:20:00,29.12,29.14,29.07,29.09,29100.0,18.2162,18.2287,18.1849,18.1974,29100.0
2012-12-04 11:30:00,29.1,29.15,29.09,29.13,24900.0,18.2037,18.2349,18.1974,18.2224,24900.0
2012-12-04 11:40:00,29.12,29.25,29.12,29.22,54900.0,18.2162,18.2975,18.2162,18.2787,54900.0
2012-12-04 11:50:00,29.23,29.24,29.19,29.23,30600.0,18.285,18.2912,18.26,18.285,30600.0
2012-12-04 12:00:00,29.23,29.23,29.11,29.16,52800.0,18.285,18.285,18.2099,18.2412,52800.0
2012-12-04 12:10:00,29.15,29.22,29.15,29.2,58350.0,18.2349,18.2787,18.2349,18.2662,58350.0
2012-12-04 12:20:00,29.2,29.25,29.13,29.21,58200.0,18.2662,18.2975,18.2224,18.2725,58200.0
2012-12-04 12:30:00,29.2,29.25,29.19,29.22,35850.0,18.2662,18.2975,18.26,18.2787,35850.0
2012-12-04 12:40:00,29.23,29.26,29.21,29.24,18300.0,18.285,18.3037,18.2725,18.2912,18300.0
2012-12-04 12:50:00,29.23,29.23,29.19,29.22,14250.0,18.285,18.285,18.26,18.2787,14250.0
2012-12-04 13:00:00,29.23,29.23,29.17,29.21,25800.0,18.285,18.285,18.2474,18.2725,25800.0
2012-12-04 13:10:00,29.21,29.27,29.19,29.2,137850.0,18.2725,18.31,18.26,18.2662,137850.0
2012-12-04 13:20:00,29.19,29.21,29.11,29.13,302550.0,18.26,18.2725,18.2099,18.2224,302550.0
2012-12-04 13:30:00,29.12,29.17,28.96,28.97,504450.0,18.2162,18.2474,18.1161,18.1223,504450.0
2012-12-04 13:40:00,28.96,29.11,28.96,28.99,276450.0,18.1161,18.2099,18.1161,18.1348,276450.0
2012-12-04 13:50:00,28.99,29.01,28.93,28.93,186600.0,18.1348,18.1474,18.0973,18.0973,186600.0
2012-12-04 14:00:00,28.93,28.97,28.75,28.75,329550.0,18.0973,18.1223,17.9847,17.9847,329550.0
2012-12-04 14:10:00,28.75,28.83,28.73,28.75,163200.0,17.9847,18.0348,17.9722,17.9847,163200.0
2012-12-04 14:20:00,28.76,28.82,28.58,28.63,323700.0,17.991,18.0285,17.8784,17.9096,323700.0
2012-12-04 14:30:00,28.64,28.72,28.62,28.71,139200.0,17.9159,17.9659,17.9034,17.9597,139200.0
2012-12-04 14:40:00,28.71,28.81,28.71,28.73,147150.0,17.9597,18.0222,17.9597,17.9722,147150.0
2012-12-04 14:50:00,28.73,28.75,28.61,28.64,282600.0,17.9722,17.9847,17.8971,17.9159,282600.0
2012-12-04 15:00:00,28.65,28.85,28.65,28.85,98550.0,17.9222,18.0473,17.9222,18.0473,98550.0
2012-12-04 15:10:00,28.85,28.93,28.85,28.91,196650.0,18.0473,18.0973,18.0473,18.0848,196650.0
2012-12-04 15:20:00,28.91,28.97,28.89,28.94,138900.0,18.0848,18.1223,18.0723,18.1036,138900.0
2012-12-04 15:30:00,28.94,28.95,28.86,28.94,169800.0,18.1036,18.1098,18.0535,18.1036,169800.0
2012-12-04 15:40:00,28.93,28.97,28.91,28.97,161100.0,18.0973,18.1223,18.0848,18.1223,161100.0
2012-12-04 15:50:00,28.97,28.97,28.91,28.93,283350.0,18.1223,18.1223,18.0848,18.0973,283350.0
2012-12-05 09:30:00,29.03,29.11,28.96,29.09,73650.0,18.1599,18.2099,18.1161,18.1974,73650.0
2012-12-05 09:40:00,29.09,29.18,29.05,29.06,107850.0,18.1974,18.2537,18.1724,18.1786,107850.0
2012-12-05 09:50:00,29.08,29.15,29.07,29.1,103050.0,18.1911,18.2349,18.1849,18.2037,103050.0
2012-12-05 10:00:00,29.11,29.17,29.06,29.15,88800.0,18.2099,18.2474,18.1786,18.2349,88800.0
2012-12-05 10:10:00,29.13,29.18,29.09,29.16,64950.0,18.2224,18.2537,18.1974,18.2412,64950.0
2012-12-05 10:20:00,29.17,29.18,29.03,29.03,58950.0,18.2474,18.2537,18.1599,18.1599,58950.0
2012-12-05 10:30:00,29.03,29.09,28.99,29.01,75600.0,18.1599,18.1974,18.1348,18.1474,75600.0
2012-12-05 10:40:00,29.02,29.03,28.93,28.96,82950.0,18.1536,18.1599,18.0973,18.1161,82950.0
2012-12-05 10:50:00,28.97,28.98,28.88,28.98,51600.0,18.1223,18.1286,18.066,18.1286,51600.0
2012-12-05 11:00:00,28.97,29.01,28.93,28.99,43800.0,18.1223,18.1474,18.0973,18.1348,43800.0
2012-12-05 11:10:00,28.99,29.04,28.96,28.99,48000.0,18.1348,18.1661,18.1161,18.1348,48000.0
2012-12-05 11:20:00,28.99,29.08,28.96,29.03,84600.0,18.1348,18.1911,18.1161,18.1599,84600.0
2012-12-05 11:30:00,29.04,29.17,29.03,29.16,61800.0,18.1661,18.2474,18.1599,18.2412,61800.0
2012-12-05 11:40:00,29.16,29.25,29.15,29.23,85950.0,18.2412,18.2975,18.2349,18.285,85950.0
2012-12-05 11:50:00,29.23,29.33,29.2,29.27,97050.0,18.285,18.3475,18.2662,18.31,97050.0
2012-12-05 12:00:00,29.27,29.36,29.27,29.31,101700.0,18.31,18.3663,18.31,18.335,101700.0
2012-12-05 12:10:00,29.31,29.34,29.29,29.33,111900.0,18.335,18.3538,18.3225,18.3475,111900.0
2012-12-05 12:20:00,29.33,29.34,29.31,29.32,59850.0,18.3475,18.3538,18.335,18.3413,59850.0
2012-12-05 12:30:00,29.32,29.39,29.32,29.39,105750.0,18.3413,18.3851,18.3413,18.3851,105750.0
2012-12-05 12:40:00,29.39,29.5,29.38,29.49,157650.0,18.3851,18.4539,18.3788,18.4476,157650.0
2012-12-05 12:50:00,29.49,29.54,29.49,29.53,71100.0,18.4476,18.4789,18.4476,18.4726,71100.0
2012-12-05 13:00:00,29.53,29.61,29.53,29.61,85350.0,18.4726,18.5227,18.4726,18.5227,85350.0
2012-12-05 13:10:00,29.61,29.61,29.57,29.58,76650.0,18.5227,18.5227,18.4977,18.5039,76650.0
2012-12-05 13:20:00,29.58,29.62,29.57,29.61,47550.0,18.5039,18.5289,18.4977,18.5227,47550.0
2012-12-05 13:30:00,29.6,29.66,29.6,29.65,66150.0,18.5164,18.554,18.5164,18.5477,66150.0
2012-12-05 13:40:00,29.65,29.69,29.65,29.66,117150.0,18.5477,18.5727,18.5477,18.554,117150.0
2012-12-05 13:50:00,29.66,29.69,29.65,29.65,78000.0,18.554,18.5727,18.5477,18.5477,78000.0
2012-12-05 14:00:00,29.65,29.67,29.63,29.63,91050.0,18.5477,18.5602,18.5352,18.5352,91050.0
2012-12-05 14:10:00,29.63,29.67,29.62,29.66,84900.0,18.5352,18.5602,18.5289,18.554,84900.0
2012-12-05 14:20:00,29.66,29.69,29.61,29.61,98250.0,18.554,18.5727,18.5227,18.5227,98250.0
2012-12-05 14:30:00,29.61,29.63,29.58,29.58,54600.0,18.5227,18.5352,18.5039,18.5039,54600.0
2012-12-05 14:40:00,29.59,29.61,29.48,29.49,70350.0,18.5102,18.5227,18.4414,18.4476,70350.0
2012-12-05 14:50:00,29.49,29.49,29.45,29.46,63300.0,18.4476,18.4476,18.4226,18.4289,63300.0
2012-12-05 15:00:00,29.46,29.49,29.44,29.49,94050.0,18.4289,18.4476,18.4163,18.4476,94050.0
2012-12-05 15:10:00,29.49,29.51,29.45,29.47,82800.0,18.4476,18.4601,18.4226,18.4351,82800.0
2012-12-05 15:20:00,29.47,29.48,29.43,29.44,116400.0,18.4351,18.4414,18.4101,18.4163,116400.0
2012-12-05 15:30:00,29.44,29.45,29.38,29.39,145200.0,18.4163,18.4226,18.3788,18.3851,145200.0
2012-12-05 15:40:00,29.39,29.41,29.33,29.33,135150.0,18.3851,18.3976,18.3475,18.3475,135150.0
2012-12-05 15:50:00,29.33,29.41,29.27,29.34,459750.0,18.3475,18.3976,18.31,18.3538,459750.0
2012-12-06 09:30:00,29.35,29.37,29.01,29.35,75900.0,18.36,18.3726,18.1474,18.36,75900.0
2012-12-06 09:40:00,29.36,29.37,29.19,29.21,50550.0,18.3663,18.3726,18.26,18.2725,50550.0
2012-12-06 09:50:00,29.2,29.26,29.13,29.13,75300.0,18.2662,18.3037,18.2224,18.2224,75300.0
2012-12-06 10:00:00,29.15,29.17,29.1,29.13,51000.0,18.2349,18.2474,18.2037,18.2224,51000.0
2012-12-06 10:10:00,29.13,29.16,29.09,29.1,93450.0,18.2224,18.2412,18.1974,18.2037,93450.0
2012-12-06 10:20:00,29.11,29.15,29.06,29.11,46050.0,18.2099,18.2349,18.1786,18.2099,46050.0
2012-12-06 10:30:00,29.11,29.15,29.07,29.15,37500.0,18.2099,18.2349,18.1849,18.2349,37500.0
2012-12-06 10:40:00,29.15,29.23,29.13,29.23,48300.0,18.2349,18.285,18.2224,18.285,48300.0
2012-12-06 10:50:00,29.23,29.23,29.18,29.19,38400.0,18.285,18.285,18.2537,18.26,38400.0
2012-12-06 11:00:00,29.19,29.24,29.17,29.2,50400.0,18.26,18.2912,18.2474,18.2662,50400.0
2012-12-06 11:10:00,29.19,29.19,29.14,29.15,26700.0,18.26,18.26,18.2287,18.2349,26700.0
2012-12-06 11:20:00,29.15,29.15,29.1,29.12,55650.0,18.2349,18.2349,18.2037,18.2162,55650.0
2012-12-06 11:30:00,29.13,29.16,29.11,29.15,55350.0,18.2224,18.2412,18.2099,18.2349,55350.0
2012-12-06 11:40:00,29.15,29.15,29.08,29.08,20700.0,18.2349,18.2349,18.1911,18.1911,20700.0
2012-12-06 11:50:00,29.08,29.1,29.0,29.01,50850.0,18.1911,18.2037,18.1411,18.1474,50850.0
2012-12-06 12:00:00,29.01,29.01,28.98,28.99,44550.0,18.1474,18.1474,18.1286,18.1348,44550.0
2012-12-06 12:10:00,28.98,28.99,28.96,28.97,29850.0,18.1286,18.1348,18.1161,18.1223,29850.0
2012-12-06 12:20:00,28.97,28.98,28.89,28.89,44700.0,18.1223,18.1286,18.0723,18.0723,44700.0
2012-12-06 12:30:00,28.89,28.93,28.87,28.91,40500.0,18.0723,18.0973,18.0598,18.0848,40500.0
2012-12-06 12:40:00,28.93,28.93,28.88,28.93,34200.0,18.0973,18.0973,18.066,18.0973,34200.0
2012-12-06 12:50:00,28.93,28.94,28.89,28.93,77100.0,18.0973,18.1036,18.0723,18.0973,77100.0
2012-12-06 13:00:00,28.93,28.97,28.93,28.97,23700.0,18.0973,18.1223,18.0973,18.1223,23700.0
2012-12-06 13:10:00,28.98,29.01,28.97,29.01,27000.0,18.1286,18.1474,18.1223,18.1474,27000.0
2012-12-06 13:20:00,29.01,29.02,28.98,28.99,22200.0,18.1474,18.1536,18.1286,18.1348,22200.0
2012-12-06 13:30:00,28.99,29.06,28.99,29.05,23400.0,18.1348,18.1786,18.1348,18.1724,23400.0
2012-12-06 13:40:00,29.05,29.11,29.04,29.11,24750.0,18.1724,18.2099,18.1661,18.2099,24750.0
2012-12-06 13:50:00,29.11,29.15,29.1,29.15,50550.0,18.2099,18.2349,18.2037,18.2349,50550.0
2012-12-06 14:00:00,29.15,29.15,29.11,29.11,40800.0,18.2349,18.2349,18.2099,18.2099,40800.0
2012-12-06 14:10:00,29.11,29.11,29.08,29.08,43500.0,18.2099,18.2099,18.1911,18.1911,43500.0
2012-12-06 14:20:00,29.08,29.09,29.06,29.08,47100.0,18.1911,18.1974,18.1786,18.1911,47100.0
2012-12-06 14:30:00,29.08,29.11,29.06,29.08,66000.0,18.1911,18.2099,18.1786,18.1911,66000.0
2012-12-06 14:40:00,29.08,29.09,28.99,29.0,73350.0,18.1911,18.1974,18.1348,18.1411,73350.0
2012-12-06 14:50:00,29.0,29.0,28.95,28.96,126000.0,18.1411,18.1411,18.1098,18.1161,126000.0
2012-12-06 15:00:00,28.96,28.98,28.94,28.97,110550.0,18.1161,18.1286,18.1036,18.1223,110550.0
2012-12-06 15:10:00,28.97,28.97,28.94,28.95,118650.0,18.1223,18.1223,18.1036,18.1098,118650.0
2012-12-06 15:20:00,28.95,28.96,28.93,28.96,167250.0,18.1098,18.1161,18.0973,18.1161,167250.0
2012-12-06 15:30:00,28.96,29.0,28.95,28.99,227400.0,18.1161,18.1411,18.1098,18.1348,227400.0
2012-12-06 15:40:00,28.98,28.99,28.89,28.89,369300.0,18.1286,18.1348,18.0723,18.0723,369300.0
2012-12-06 15:50:00,28.89,28.91,28.86,28.87,681000.0,18.0723,18.0848,18.0535,18.0598,681000.0
2012-12-07 09:30:00,29.06,29.13,28.97,29.05,58650.0,18.1786,18.2224,18.1223,18.1724,58650.0
2012-12-07 09:40:00,29.05,29.05,28.97,29.01,52350.0,18.1724,18.1724,18.1223,18.1474,52350.0
2012-12-07 09:50:00,29.0,29.08,28.97,29.07,51150.0,18.1411,18.1911,18.1223,18.1849,51150.0
2012-12-07 10:00:00,29.07,29.17,29.05,29.15,52650.0,18.1849,18.2474,18.1724,18.2349,52650.0
2012-12-07 10:10:00,29.15,29.17,29.11,29.16,47100.0,18.2349,18.2474,18.2099,18.2412,47100.0
2012-12-07 10:20:00,29.15,29.17,29.13,29.15,65850.0,18.2349,18.2474,18.2224,18.2349,65850.0
2012-12-07 10:30:00,29.15,29.15,29.07,29.12,43350.0,18.2349,18.2349,18.1849,18.2162,43350.0
2012-12-07 10:40:00,29.12,29.15,29.1,29.12,36750.0,18.2162,18.2349,18.2037,18.2162,36750.0
2012-12-07 10:50:00,29.12,29.12,29.05,29.06,45450.0,18.2162,18.2162,18.1724,18.1786,45450.0
2012-12-07 11:00:00,29.07,29.08,28.98,29.01,64350.0,18.1849,18.1911,18.1286,18.1474,64350.0
2012-12-07 11:10:00,29.03,29.1,29.01,29.05,28650.0,18.1599,18.2037,18.1474,18.1724,28650.0
2012-12-07 11:20:00,29.05,29.11,29.05,29.11,28650.0,18.1724,18.2099,18.1724,18.2099,28650.0
2012-12-07 11:30:00,29.11,29.16,29.1,29.14,62700.0,18.2099,18.2412,18.2037,18.2287,62700.0
2012-12-07 11:40:00,29.14,29.15,29.13,29.14,46800.0,18.2287,18.2349,18.2224,18.2287,46800.0
2012-12-07 11:50:00,29.14,29.15,29.11,29.12,44250.0,18.2287,18.2349,18.2099,18.2162,44250.0
2012-12-07 12:00:00,29.13,29.15,29.12,29.14,28800.0,18.2224,18.2349,18.2162,18.2287,28800.0
2012-12-07 12:10:00,29.13,29.15,29.13,29.13,27900.0,18.2224,18.2349,18.2224,18.2224,27900.0
2012-12-07 12:20:00,29.13,29.14,29.11,29.13,27450.0,18.2224,18.2287,18.2099,18.2224,27450.0
2012-12-07 12:30:00,29.14,29.15,29.13,29.13,37350.0,18.2287,18.2349,18.2224,18.2224,37350.0
2012-12-07 12:40:00,29.13,29.15,29.13,29.14,24150.0,18.2224,18.2349,18.2224,18.2287,24150.0
2012-12-07 12:50:00,29.14,29.16,29.11,29.15,188100.0,18.2287,18.2412,18.2099,18.2349,188100.0
2012-12-07 13:00:00,29.15,29.19,29.15,29.18,57150.0,18.2349,18.26,18.2349,18.2537,57150.0
2012-12-07 13:10:00,29.18,29.2,29.17,29.2,35700.0,18.2537,18.2662,18.2474,18.2662,35700.0
2012-12-07 13:20:00,29.19,29.27,29.19,29.24,62700.0,18.26,18.31,18.26,18.2912,62700.0
2012-12-07 13:30:00,29.25,29.25,29.22,29.23,46650.0,18.2975,18.2975,18.2787,18.285,46650.0
2012-12-07 13:40:00,29.24,29.24,29.17,29.18,66150.0,18.2912,18.2912,18.2474,18.2537,66150.0
2012-12-07 13:50:00,29.18,29.19,29.16,29.18,57000.0,18.2537,18.26,18.2412,18.2537,57000.0
2012-12-07 14:00:00,29.18,29.18,29.13,29.14,37800.0,18.2537,18.2537,18.2224,18.2287,37800.0
2012-12-07 14:10:00,29.13,29.18,29.13,29.17,67800.0,18.2224,18.2537,18.2224,18.2474,67800.0
2012-12-07 14:20:00,29.16,29.18,29.16,29.18,40800.0,18.2412,18.2537,18.2412,18.2537,40800.0
2012-12-07 14:30:00,29.17,29.17,29.15,29.16,55800.0,18.2474,18.2474,18.2349,18.2412,55800.0
2012-12-07 14:40:00,29.16,29.16,29.13,29.14,56550.0,18.2412,18.2412,18.2224,18.2287,56550.0
2012-12-07 14:50:00,29.14,29.16,29.13,29.15,42450.0,18.2287,18.2412,18.2224,18.2349,42450.0
2012-12-07 15:00:00,29.16,29.16,29.13,29.14,70050.0,18.2412,18.2412,18.2224,18.2287,70050.0
2012-12-07 15:10:00,29.14,29.15,29.13,29.14,54600.0,18.2287,18.2349,18.2224,18.2287,54600.0
2012-12-07 15:20:00,29.13,29.17,29.13,29.17,130650.0,18.2224,18.2474,18.2224,18.2474,130650.0
2012-12-07 15:30:00,29.17,29.22,29.17,29.22,207150.0,18.2474,18.2787,18.2474,18.2787,207150.0
2012-12-07 15:40:00,29.21,29.26,29.21,29.23,112950.0,18.2725,18.3037,18.2725,18.285,112950.0
2012-12-07 15:50:00,29.23,29.24,29.19,29.22,222750.0,18.285,18.2912,18.26,18.2787,222750.0
2012-12-10 09:30:00,29.19,29.32,29.16,29.23,69750.0,18.26,18.3413,18.2412,18.285,69750.0
2012-12-10 09:40:00,29.23,29.31,29.21,29.28,54900.0,18.285,18.335,18.2725,18.3163,54900.0
2012-12-10 09:50:00,29.27,29.31,29.25,29.3,71850.0,18.31,18.335,18.2975,18.3288,71850.0
2012-12-10 10:00:00,29.3,29.37,29.29,29.34,58050.0,18.3288,18.3726,18.3225,18.3538,58050.0
2012-12-10 10:10:00,29.35,29.38,29.32,29.33,32400.0,18.36,18.3788,18.3413,18.3475,32400.0
2012-12-10 10:20:00,29.33,29.38,29.33,29.35,21000.0,18.3475,18.3788,18.3475,18.36,21000.0
2012-12-10 10:30:00,29.37,29.39,29.36,29.37,24150.0,18.3726,18.3851,18.3663,18.3726,24150.0
2012-12-10 10:40:00,29.37,29.41,29.37,29.41,23850.0,18.3726,18.3976,18.3726,18.3976,23850.0
2012-12-10 10:50:00,29.41,29.47,29.39,29.47,43950.0,18.3976,18.4351,18.3851,18.4351,43950.0
2012-12-10 11:00:00,29.47,29.47,29.43,29.46,24150.0,18.4351,18.4351,18.4101,18.4289,24150.0
2012-12-10 11:10:00,29.46,29.47,29.44,29.46,22050.0,18.4289,18.4351,18.4163,18.4289,22050.0
2012-12-10 11:20:00,29.47,29.51,29.46,29.49,48450.0,18.4351,18.4601,18.4289,18.4476,48450.0
2012-12-10 11:30:00,29.49,29.5,29.47,29.48,22200.0,18.4476,18.4539,18.4351,18.4414,22200.0
2012-12-10 11:40:00,29.47,29.51,29.46,29.51,19200.0,18.4351,18.4601,18.4289,18.4601,19200.0
2012-12-10 11:50:00,29.51,29.51,29.47,29.49,17250.0,18.4601,18.4601,18.4351,18.4476,17250.0
2012-12-10 12:00:00,29.49,29.53,29.48,29.52,33600.0,18.4476,18.4726,18.4414,18.4664,33600.0
2012-12-10 12:10:00,29.51,29.52,29.49,29.52,26550.0,18.4601,18.4664,18.4476,18.4664,26550.0
2012-12-10 12:20:00,29.52,29.54,29.51,29.53,33000.0,18.4664,18.4789,18.4601,18.4726,33000.0
2012-12-10 12:30:00,29.52,29.53,29.52,29.53,22050.0,18.4664,18.4726,18.4664,18.4726,22050.0
2012-12-10 12:40:00,29.53,29.54,29.52,29.53,15000.0,18.4726,18.4789,18.4664,18.4726,15000.0
2012-12-10 12:50:00,29.53,29.55,29.53,29.55,24450.0,18.4726,18.4852,18.4726,18.4852,24450.0
2012-12-10 13:00:00,29.55,29.55,29.53,29.53,25650.0,18.4852,18.4852,18.4726,18.4726,25650.0
2012-12-10 13:10:00,29.53,29.57,29.53,29.56,39150.0,18.4726,18.4977,18.4726,18.4914,39150.0
2012-12-10 13:20:00,29.56,29.57,29.54,29.55,21900.0,18.4914,18.4977,18.4789,18.4852,21900.0
2012-12-10 13:30:00,29.55,29.55,29.53,29.53,30600.0,18.4852,18.4852,18.4726,18.4726,30600.0
2012-12-10 13:40:00,29.53,29.56,29.53,29.55,38250.0,18.4726,18.4914,18.4726,18.4852,38250.0
2012-12-10 13:50:00,29.56,29.56,29.54,29.54,19350.0,18.4914,18.4914,18.4789,18.4789,19350.0
2012-12-10 14:00:00,29.55,29.59,29.54,29.58,59550.0,18.4852,18.5102,18.4789,18.5039,59550.0
2012-12-10 14:10:00,29.59,29.61,29.56,29.6,79350.0,18.5102,18.5227,18.4914,18.5164,79350.0
2012-12-10 14:20:00,29.6,29.63,29.59,29.6,64050.0,18.5164,18.5352,18.5102,18.5164,64050.0
2012-12-10 14:30:00,29.6,29.61,29.55,29.55,55950.0,18.5164,18.5227,18.4852,18.4852,55950.0
2012-12-10 14:40:00,29.55,29.59,29.55,29.57,45750.0,18.4852,18.5102,18.4852,18.4977,45750.0
2012-12-10 14:50:00,29.56,29.62,29.56,29.61,57300.0,18.4914,18.5289,18.4914,18.5227,57300.0
2012-12-10 15:00:00,29.61,29.63,29.6,29.61,63450.0,18.5227,18.5352,18.5164,18.5227,63450.0
2012-12-10 15:10:00,29.61,29.64,29.61,29.63,64800.0,18.5227,18.5415,18.5227,18.5352,64800.0
2012-12-10 15:20:00,29.63,29.67,29.63,29.67,76500.0,18.5352,18.5602,18.5352,18.5602,76500.0
2012-12-10 15:30:00,29.67,29.71,29.66,29.7,134100.0,18.5602,18.5852,18.554,18.579,134100.0
2012-12-10 15:40:00,29.71,29.71,29.69,29.71,118500.0,18.5852,18.5852,18.5727,18.5852,118500.0
2012-12-10 15:50:00,29.71,29.71,29.66,29.67,255600.0,18.5852,18.5852,18.554,18.5602,255600.0
2012-12-11 09:30:00,29.92,29.93,29.74,29.89,145050.0,18.7166,18.7229,18.604,18.6978,145050.0
2012-12-11 09:40:00,29.9,29.9,29.76,29.87,117450.0,18.7041,18.7041,18.6165,18.6853,117450.0
2012-12-11 09:50:00,29.88,29.99,29.88,29.99,82350.0,18.6916,18.7604,18.6916,18.7604,82350.0
2012-12-11 10:00:00,29.99,30.06,29.97,29.99,185100.0,18.7604,18.8042,18.7479,18.7604,185100.0
2012-12-11 10:10:00,29.99,30.01,29.97,29.99,49200.0,18.7604,18.7729,18.7479,18.7604,49200.0
2012-12-11 10:20:00,29.99,29.99,29.96,29.99,80850.0,18.7604,18.7604,18.7416,18.7604,80850.0
2012-12-11 10:30:00,29.99,30.09,29.99,30.09,84150.0,18.7604,18.823,18.7604,18.823,84150.0
2012-12-11 10:40:00,30.09,30.11,30.05,30.09,87450.0,18.823,18.8355,18.7979,18.823,87450.0
2012-12-11 10:50:00,30.09,30.11,30.05,30.09,33300.0,18.823,18.8355,18.7979,18.823,33300.0
2012-12-11 11:00:00,30.1,30.13,30.09,30.11,60300.0,18.8292,18.848,18.823,18.8355,60300.0
2012-12-11 11:10:00,30.11,30.15,30.11,30.13,46200.0,18.8355,18.8605,18.8355,18.848,46200.0
2012-12-11 11:20:00,30.13,30.23,30.13,30.19,109050.0,18.848,18.9105,18.848,18.8855,109050.0
2012-12-11 11:30:00,30.2,30.21,30.13,30.15,69150.0,18.8918,18.898,18.848,18.8605,69150.0
2012-12-11 11:40:00,30.15,30.19,30.14,30.18,46500.0,18.8605,18.8855,18.8542,18.8793,46500.0
2012-12-11 11:50:00,30.19,30.2,30.16,30.17,41400.0,18.8855,18.8918,18.8667,18.873,41400.0
2012-12-11 12:00:00,30.17,30.18,30.1,30.13,73200.0,18.873,18.8793,18.8292,18.848,73200.0
2012-12-11 12:10:00,30.13,30.17,30.12,30.15,42900.0,18.848,18.873,18.8417,18.8605,42900.0
2012-12-11 12:20:00,30.15,30.2,30.14,30.17,72300.0,18.8605,18.8918,18.8542,18.873,72300.0
2012-12-11 12:30:00,30.17,30.18,30.14,30.14,38400.0,18.873,18.8793,18.8542,18.8542,38400.0
2012-12-11 12:40:00,30.15,30.15,30.13,30.13,43950.0,18.8605,18.8605,18.848,18.848,43950.0
2012-12-11 12:50:00,30.13,30.15,30.11,30.12,25350.0,18.848,18.8605,18.8355,18.8417,25350.0
2012-12-11 13:00:00,30.12,30.13,30.09,30.09,25650.0,18.8417,18.848,18.823,18.823,25650.0
2012-12-11 13:10:00,30.09,30.13,30.09,30.13,30300.0,18.823,18.848,18.823,18.848,30300.0
2012-12-11 13:20:00,30.13,30.13,30.1,30.11,28800.0,18.848,18.848,18.8292,18.8355,28800.0
2012-12-11 13:30:00,30.11,30.13,30.1,30.12,36450.0,18.8355,18.848,18.8292,18.8417,36450.0
2012-12-11 13:40:00,30.11,30.15,30.11,30.15,30300.0,18.8355,18.8605,18.8355,18.8605,30300.0
2012-12-11 13:50:00,30.15,30.16,30.13,30.13,34650.0,18.8605,18.8667,18.848,18.848,34650.0
2012-12-11 14:00:00,30.13,30.17,30.13,30.16,48450.0,18.848,18.873,18.848,18.8667,48450.0
2012-12-11 14:10:00,30.15,30.19,30.15,30.19,48300.0,18.8605,18.8855,18.8605,18.8855,48300.0
2012-12-11 14:20:00,30.19,30.21,30.19,30.19,51900.0,18.8855,18.898,18.8855,18.8855,51900.0
2012-12-11 14:30:00,30.19,30.19,30.15,30.16,40500.0,18.8855,18.8855,18.8605,18.8667,40500.0
2012-12-11 14:40:00,30.16,30.17,30.11,30.11,53700.0,18.8667,18.873,18.8355,18.8355,53700.0
2012-12-11 14:50:00,30.11,30.11,30.07,30.07,52350.0,18.8355,18.8355,18.8104,18.8104,52350.0
2012-12-11 15:00:00,30.07,30.08,30.01,30.03,79050.0,18.8104,18.8167,18.7729,18.7854,79050.0
2012-12-11 15:10:00,30.03,30.03,29.96,29.99,77550.0,18.7854,18.7854,18.7416,18.7604,77550.0
2012-12-11 15:20:00,29.99,30.04,29.99,30.03,121200.0,18.7604,18.7917,18.7604,18.7854,121200.0
2012-12-11 15:30:00,30.04,30.11,30.02,30.1,152100.0,18.7917,18.8355,18.7792,18.8292,152100.0
2012-12-11 15:40:00,30.1,30.17,30.09,30.17,222750.0,18.8292,18.873,18.823,18.873,222750.0
2012-12-11 15:50:00,30.17,30.19,30.15,30.17,476100.0,18.873,18.8855,18.8605,18.873,476100.0
2012-12-12 09:30:00,29.71,29.98,29.61,29.96,172050.0,18.9183,19.0902,18.8546,19.0775,172050.0
2012-12-12 09:40:00,29.97,30.0,29.81,29.85,66300.0,19.0839,19.103,18.982,19.0075,66300.0
2012-12-12 09:50:00,29.85,29.89,29.82,29.86,50100.0,19.0075,19.0329,18.9884,19.0138,50100.0
2012-12-12 10:00:00,29.86,29.86,29.77,29.82,68550.0,19.0138,19.0138,18.9565,18.9884,68550.0
2012-12-12 10:10:00,29.83,29.85,29.79,29.83,50550.0,18.9947,19.0075,18.9692,18.9947,50550.0
2012-12-12 10:20:00,29.83,29.87,29.82,29.85,59850.0,18.9947,19.0202,18.9884,19.0075,59850.0
2012-12-12 10:30:00,29.85,29.88,29.83,29.83,52500.0,19.0075,19.0266,18.9947,18.9947,52500.0
2012-12-12 10:40:00,29.82,29.89,29.82,29.89,56100.0,18.9884,19.0329,18.9884,19.0329,56100.0
2012-12-12 10:50:00,29.87,29.91,29.86,29.87,49350.0,19.0202,19.0457,19.0138,19.0202,49350.0
2012-12-12 11:00:00,29.87,29.89,29.81,29.81,55500.0,19.0202,19.0329,18.982,18.982,55500.0
2012-12-12 11:10:00,29.81,29.83,29.79,29.82,48150.0,18.982,18.9947,18.9692,18.9884,48150.0
2012-12-12 11:20:00,29.83,29.87,29.81,29.87,41550.0,18.9947,19.0202,18.982,19.0202,41550.0
2012-12-12 11:30:00,29.87,29.87,29.84,29.87,27600.0,19.0202,19.0202,19.0011,19.0202,27600.0
2012-12-12 11:40:00,29.86,29.89,29.86,29.88,27150.0,19.0138,19.0329,19.0138,19.0266,27150.0
2012-12-12 11:50:00,29.87,29.89,29.85,29.85,19350.0,19.0202,19.0329,19.0075,19.0075,19350.0
2012-12-12 12:00:00,29.85,29.87,29.84,29.86,29100.0,19.0075,19.0202,19.0011,19.0138,29100.0
2012-12-12 12:10:00,29.86,29.89,29.84,29.89,23700.0,19.0138,19.0329,19.0011,19.0329,23700.0
2012-12-12 12:20:00,29.88,29.89,29.82,29.84,42000.0,19.0266,19.0329,18.9884,19.0011,42000.0
2012-12-12 12:30:00,29.84,29.97,29.79,29.95,74250.0,19.0011,19.0839,18.9692,19.0711,74250.0
2012-12-12 12:40:00,29.95,30.03,29.91,30.03,88350.0,19.0711,19.1221,19.0457,19.1221,88350.0
2012-12-12 12:50:00,30.03,30.06,29.99,30.01,68700.0,19.1221,19.1412,19.0966,19.1093,68700.0
2012-12-12 13:00:00,30.0,30.05,29.99,30.01,49200.0,19.103,19.1348,19.0966,19.1093,49200.0
2012-12-12 13:10:00,30.01,30.01,29.92,29.95,105900.0,19.1093,19.1093,19.052,19.0711,105900.0
2012-12-12 13:20:00,29.95,30.05,29.95,30.04,72600.0,19.0711,19.1348,19.0711,19.1284,72600.0
2012-12-12 13:30:00,30.03,30.09,30.03,30.07,64200.0,19.1221,19.1603,19.1221,19.1475,64200.0
2012-12-12 13:40:00,30.07,30.09,30.03,30.05,57750.0,19.1475,19.1603,19.1221,19.1348,57750.0
2012-12-12 13:50:00,30.05,30.06,30.03,30.04,39000.0,19.1348,19.1412,19.1221,19.1284,39000.0
2012-12-12 14:00:00,30.05,30.06,30.01,30.01,52650.0,19.1348,19.1412,19.1093,19.1093,52650.0
2012-12-12 14:10:00,30.02,30.03,30.01,30.03,34950.0,19.1157,19.1221,19.1093,19.1221,34950.0
2012-12-12 14:20:00,30.03,30.03,29.94,29.97,79050.0,19.1221,19.1221,19.0648,19.0839,79050.0
2012-12-12 14:30:00,29.97,29.99,29.94,29.95,61800.0,19.0839,19.0966,19.0648,19.0711,61800.0
2012-12-12 14:40:00,29.95,29.97,29.92,29.95,50550.0,19.0711,19.0839,19.052,19.0711,50550.0
2012-12-12 14:50:00,29.94,29.94,29.9,29.92,39150.0,19.0648,19.0648,19.0393,19.052,39150.0
2012-12-12 15:00:00,29.91,29.92,29.83,29.85,63000.0,19.0457,19.052,18.9947,19.0075,63000.0
2012-12-12 15:10:00,29.85,29.85,29.78,29.83,39450.0,19.0075,19.0075,18.9629,18.9947,39450.0
2012-12-12 15:20:00,29.83,29.84,29.73,29.76,55050.0,18.9947,19.0011,18.931,18.9501,55050.0
2012-12-12 15:30:00,29.75,29.79,29.71,29.72,79350.0,18.9438,18.9692,18.9183,18.9247,79350.0
2012-12-12 15:40:00,29.72,29.75,29.71,29.75,77850.0,18.9247,18.9438,18.9183,18.9438,77850.0
2012-12-12 15:50:00,29.75,29.77,29.72,29.77,198750.0,18.9438,18.9565,18.9247,18.9565,198750.0
2012-12-13 09:30:00,29.75,29.79,29.67,29.75,90900.0,18.9438,18.9692,18.8928,18.9438,90900.0
2012-12-13 09:40:00,29.76,29.76,29.59,29.67,163050.0,18.9501,18.9501,18.8419,18.8928,163050.0
2012-12-13 09:50:00,29.67,29.79,29.67,29.77,171150.0,18.8928,18.9692,18.8928,18.9565,171150.0
2012-12-13 10:00:00,29.77,29.78,29.73,29.75,89550.0,18.9565,18.9629,18.931,18.9438,89550.0
2012-12-13 10:10:00,29.76,29.87,29.75,29.85,97650.0,18.9501,19.0202,18.9438,19.0075,97650.0
2012-12-13 10:20:00,29.86,29.87,29.77,29.77,49500.0,19.0138,19.0202,18.9565,18.9565,49500.0
2012-12-13 10:30:00,29.77,29.77,29.71,29.72,61350.0,18.9565,18.9565,18.9183,18.9247,61350.0
2012-12-13 10:40:00,29.72,29.76,29.69,29.71,82950.0,18.9247,18.9501,18.9056,18.9183,82950.0
2012-12-13 10:50:00,29.72,29.72,29.65,29.66,35400.0,18.9247,18.9247,18.8801,18.8865,35400.0
2012-12-13 11:00:00,29.66,29.68,29.58,29.59,61500.0,18.8865,18.8992,18.8355,18.8419,61500.0
2012-12-13 11:10:00,29.59,29.59,29.51,29.54,76800.0,18.8419,18.8419,18.791,18.8101,76800.0
2012-12-13 11:20:00,29.53,29.55,29.47,29.51,45750.0,18.8037,18.8164,18.7655,18.791,45750.0
2012-12-13 11:30:00,29.51,29.62,29.49,29.61,58350.0,18.791,18.861,18.7782,18.8546,58350.0
2012-12-13 11:40:00,29.6,29.61,29.56,29.61,81900.0,18.8483,18.8546,18.8228,18.8546,81900.0
2012-12-13 11:50:00,29.61,29.68,29.6,29.65,52950.0,18.8546,18.8992,18.8483,18.8801,52950.0
2012-12-13 12:00:00,29.67,29.67,29.63,29.65,25350.0,18.8928,18.8928,18.8674,18.8801,25350.0
2012-12-13 12:10:00,29.64,29.65,29.51,29.51,33750.0,18.8737,18.8801,18.791,18.791,33750.0
2012-12-13 12:20:00,29.51,29.52,29.45,29.47,74400.0,18.791,18.7973,18.7527,18.7655,74400.0
2012-12-13 12:30:00,29.47,29.5,29.46,29.47,92700.0,18.7655,18.7846,18.7591,18.7655,92700.0
2012-12-13 12:40:00,29.47,29.47,29.38,29.41,70200.0,18.7655,18.7655,18.7082,18.7273,70200.0
2012-12-13 12:50:00,29.41,29.43,29.39,29.42,22800.0,18.7273,18.74,18.7145,18.7336,22800.0
2012-12-13 13:00:00,29.41,29.42,29.35,29.35,30750.0,18.7273,18.7336,18.6891,18.6891,30750.0
2012-12-13 13:10:00,29.35,29.37,29.32,29.33,32700.0,18.6891,18.7018,18.67,18.6763,32700.0
2012-12-13 13:20:00,29.33,29.39,29.32,29.37,32850.0,18.6763,18.7145,18.67,18.7018,32850.0
2012-12-13 13:30:00,29.37,29.37,29.34,29.35,29850.0,18.7018,18.7018,18.6827,18.6891,29850.0
2012-12-13 13:40:00,29.35,29.35,29.27,29.3,45150.0,18.6891,18.6891,18.6381,18.6572,45150.0
2012-12-13 13:50:00,29.3,29.34,29.29,29.32,24750.0,18.6572,18.6827,18.6509,18.67,24750.0
2012-12-13 14:00:00,29.33,29.34,29.29,29.29,38400.0,18.6763,18.6827,18.6509,18.6509,38400.0
2012-12-13 14:10:00,29.3,29.3,29.27,29.29,79800.0,18.6572,18.6572,18.6381,18.6509,79800.0
2012-12-13 14:20:00,29.29,29.3,29.27,29.3,56850.0,18.6509,18.6572,18.6381,18.6572,56850.0
2012-12-13 14:30:00,29.29,29.29,29.27,29.27,46950.0,18.6509,18.6509,18.6381,18.6381,46950.0
2012-12-13 14:40:00,29.27,29.27,29.25,29.27,55200.0,18.6381,18.6381,18.6254,18.6381,55200.0
2012-12-13 14:50:00,29.27,29.31,29.27,29.29,59250.0,18.6381,18.6636,18.6381,18.6509,59250.0
2012-12-13 15:00:00,29.28,29.29,29.25,29.25,52350.0,18.6445,18.6509,18.6254,18.6254,52350.0
2012-12-13 15:10:00,29.25,29.29,29.24,29.25,65100.0,18.6254,18.6509,18.619,18.6254,65100.0
2012-12-13 15:20:00,29.25,29.26,29.23,29.25,53550.0,18.6254,18.6318,18.6127,18.6254,53550.0
2012-12-13 15:30:00,29.25,29.35,29.24,29.35,122400.0,18.6254,18.6891,18.619,18.6891,122400.0
2012-12-13 15:40:00,29.35,29.39,29.3,29.31,155100.0,18.6891,18.7145,18.6572,18.6636,155100.0
2012-12-13 15:50:00,29.31,29.33,29.25,29.27,319350.0,18.6636,18.6763,18.6254,18.6381,319350.0
2012-12-14 09:30:00,29.34,29.4,29.24,29.31,206250.0,18.6827,18.7209,18.619,18.6636,206250.0
2012-12-14 09:40:00,29.31,29.53,29.31,29.53,73050.0,18.6636,18.8037,18.6636,18.8037,73050.0
2012-12-14 09:50:00,29.52,29.53,29.46,29.46,83550.0,18.7973,18.8037,18.7591,18.7591,83550.0
2012-12-14 10:00:00,29.45,29.49,29.43,29.43,65400.0,18.7527,18.7782,18.74,18.74,65400.0
2012-12-14 10:10:00,29.42,29.43,29.27,29.28,95250.0,18.7336,18.74,18.6381,18.6445,95250.0
2012-12-14 10:20:00,29.29,29.39,29.26,29.37,70200.0,18.6509,18.7145,18.6318,18.7018,70200.0
2012-12-14 10:30:00,29.37,29.46,29.37,29.46,100650.0,18.7018,18.7591,18.7018,18.7591,100650.0
2012-12-14 10:40:00,29.45,29.57,29.45,29.54,69150.0,18.7527,18.8292,18.7527,18.8101,69150.0
2012-12-14 10:50:00,29.54,29.55,29.49,29.53,48600.0,18.8101,18.8164,18.7782,18.8037,48600.0
2012-12-14 11:00:00,29.54,29.61,29.53,29.59,38250.0,18.8101,18.8546,18.8037,18.8419,38250.0
2012-12-14 11:10:00,29.59,29.62,29.58,29.61,46950.0,18.8419,18.861,18.8355,18.8546,46950.0
2012-12-14 11:20:00,29.61,29.61,29.55,29.58,39600.0,18.8546,18.8546,18.8164,18.8355,39600.0
2012-12-14 11:30:00,29.57,29.59,29.53,29.53,54150.0,18.8292,18.8419,18.8037,18.8037,54150.0
2012-12-14 11:40:00,29.53,29.59,29.53,29.58,29700.0,18.8037,18.8419,18.8037,18.8355,29700.0
2012-12-14 11:50:00,29.57,29.61,29.56,29.61,51900.0,18.8292,18.8546,18.8228,18.8546,51900.0
2012-12-14 12:00:00,29.61,29.63,29.59,29.63,57300.0,18.8546,18.8674,18.8419,18.8674,57300.0
2012-12-14 12:10:00,29.63,29.63,29.57,29.58,45600.0,18.8674,18.8674,18.8292,18.8355,45600.0
2012-12-14 12:20:00,29.57,29.59,29.55,29.55,36450.0,18.8292,18.8419,18.8164,18.8164,36450.0
2012-12-14 12:30:00,29.56,29.56,29.5,29.51,36450.0,18.8228,18.8228,18.7846,18.791,36450.0
2012-12-14 12:40:00,29.5,29.52,29.49,29.49,46950.0,18.7846,18.7973,18.7782,18.7782,46950.0
2012-12-14 12:50:00,29.48,29.48,29.44,29.46,36000.0,18.7719,18.7719,18.7464,18.7591,36000.0
2012-12-14 13:00:00,29.46,29.47,29.45,29.47,24450.0,18.7591,18.7655,18.7527,18.7655,24450.0
2012-12-14 13:10:00,29.47,29.47,29.42,29.43,28200.0,18.7655,18.7655,18.7336,18.74,28200.0
2012-12-14 13:20:00,29.43,29.44,29.42,29.42,14850.0,18.74,18.7464,18.7336,18.7336,14850.0
2012-12-14 13:30:00,29.42,29.43,29.42,29.43,20550.0,18.7336,18.74,18.7336,18.74,20550.0
2012-12-14 13:40:00,29.43,29.48,29.41,29.46,40650.0,18.74,18.7719,18.7273,18.7591,40650.0
2012-12-14 13:50:00,29.46,29.48,29.45,29.48,29400.0,18.7591,18.7719,18.7527,18.7719,29400.0
2012-12-14 14:00:00,29.48,29.48,29.47,29.47,19800.0,18.7719,18.7719,18.7655,18.7655,19800.0
2012-12-14 14:10:00,29.47,29.49,29.47,29.49,24450.0,18.7655,18.7782,18.7655,18.7782,24450.0
2012-12-14 14:20:00,29.49,29.49,29.47,29.47,33150.0,18.7782,18.7782,18.7655,18.7655,33150.0
2012-12-14 14:30:00,29.47,29.47,29.43,29.45,28950.0,18.7655,18.7655,18.74,18.7527,28950.0
2012-12-14 14:40:00,29.44,29.45,29.43,29.43,32850.0,18.7464,18.7527,18.74,18.74,32850.0
2012-12-14 14:50:00,29.43,29.45,29.35,29.35,80550.0,18.74,18.7527,18.6891,18.6891,80550.0
2012-12-14 15:00:00,29.35,29.39,29.31,29.32,59700.0,18.6891,18.7145,18.6636,18.67,59700.0
2012-12-14 15:10:00,29.32,29.33,29.3,29.31,79350.0,18.67,18.6763,18.6572,18.6636,79350.0
2012-12-14 15:20:00,29.32,29.34,29.29,29.31,77550.0,18.67,18.6827,18.6509,18.6636,77550.0
2012-12-14 15:30:00,29.31,29.35,29.31,29.31,123150.0,18.6636,18.6891,18.6636,18.6636,123150.0
2012-12-14 15:40:00,29.31,29.32,29.27,29.27,132600.0,18.6636,18.67,18.6381,18.6381,132600.0
2012-12-14 15:50:00,29.27,29.29,29.24,29.27,296250.0,18.6381,18.6509,18.619,18.6381,296250.0
2012-12-17 09:30:00,29.45,29.47,29.23,29.41,200700.0,18.7527,18.7655,18.6127,18.7273,200700.0
2012-12-17 09:40:00,29.41,29.46,29.36,29.43,73800.0,18.7273,18.7591,18.6954,18.74,73800.0
2012-12-17 09:50:00,29.44,29.47,29.41,29.45,86850.0,18.7464,18.7655,18.7273,18.7527,86850.0
2012-12-17 10:00:00,29.44,29.46,29.42,29.45,73500.0,18.7464,18.7591,18.7336,18.7527,73500.0
2012-12-17 10:10:00,29.46,29.46,29.41,29.46,176700.0,18.7591,18.7591,18.7273,18.7591,176700.0
2012-12-17 10:20:00,29.45,29.46,29.44,29.46,46500.0,18.7527,18.7591,18.7464,18.7591,46500.0
2012-12-17 10:30:00,29.46,29.46,29.41,29.41,54000.0,18.7591,18.7591,18.7273,18.7273,54000.0
2012-12-17 10:40:00,29.41,29.43,29.39,29.42,36150.0,18.7273,18.74,18.7145,18.7336,36150.0
2012-12-17 10:50:00,29.41,29.43,29.38,29.4,81000.0,18.7273,18.74,18.7082,18.7209,81000.0
2012-12-17 11:00:00,29.4,29.43,29.39,29.43,157950.0,18.7209,18.74,18.7145,18.74,157950.0
2012-12-17 11:10:00,29.43,29.45,29.41,29.43,47850.0,18.74,18.7527,18.7273,18.74,47850.0
2012-12-17 11:20:00,29.43,29.44,29.4,29.41,52350.0,18.74,18.7464,18.7209,18.7273,52350.0
2012-12-17 11:30:00,29.4,29.45,29.39,29.41,112200.0,18.7209,18.7527,18.7145,18.7273,112200.0
2012-12-17 11:40:00,29.41,29.46,29.4,29.45,71550.0,18.7273,18.7591,18.7209,18.7527,71550.0
2012-12-17 11:50:00,29.45,29.46,29.43,29.43,46500.0,18.7527,18.7591,18.74,18.74,46500.0
2012-12-17 12:00:00,29.43,29.47,29.43,29.44,60900.0,18.74,18.7655,18.74,18.7464,60900.0
2012-12-17 12:10:00,29.44,29.46,29.44,29.45,34500.0,18.7464,18.7591,18.7464,18.7527,34500.0
2012-12-17 12:20:00,29.45,29.5,29.45,29.47,146700.0,18.7527,18.7846,18.7527,18.7655,146700.0
2012-12-17 12:30:00,29.47,29.49,29.44,29.44,27900.0,18.7655,18.7782,18.7464,18.7464,27900.0
2012-12-17 12:40:00,29.45,29.45,29.43,29.44,22500.0,18.7527,18.7527,18.74,18.7464,22500.0
2012-12-17 12:50:00,29.43,29.47,29.43,29.45,15750.0,18.74,18.7655,18.74,18.7527,15750.0
2012-12-17 13:00:00,29.45,29.49,29.45,29.49,12300.0,18.7527,18.7782,18.7527,18.7782,12300.0
2012-12-17 13:10:00,29.48,29.49,29.44,29.45,20850.0,18.7719,18.7782,18.7464,18.7527,20850.0
2012-12-17 13:20:00,29.45,29.46,29.43,29.45,50550.0,18.7527,18.7591,18.74,18.7527,50550.0
2012-12-17 13:30:00,29.45,29.45,29.4,29.41,26250.0,18.7527,18.7527,18.7209,18.7273,26250.0
2012-12-17 13:40:00,29.41,29.42,29.37,29.4,40350.0,18.7273,18.7336,18.7018,18.7209,40350.0
2012-12-17 13:50:00,29.4,29.41,29.37,29.37,19800.0,18.7209,18.7273,18.7018,18.7018,19800.0
2012-12-17 14:00:00,29.38,29.44,29.37,29.42,44100.0,18.7082,18.7464,18.7018,18.7336,44100.0
2012-12-17 14:10:00,29.42,29.42,29.39,29.41,26250.0,18.7336,18.7336,18.7145,18.7273,26250.0
2012-12-17 14:20:00,29.41,29.41,29.37,29.41,37650.0,18.7273,18.7273,18.7018,18.7273,37650.0
2012-12-17 14:30:00,29.4,29.41,29.39,29.41,25050.0,18.7209,18.7273,18.7145,18.7273,25050.0
2012-12-17 14:40:00,29.4,29.43,29.39,29.42,35850.0,18.7209,18.74,18.7145,18.7336,35850.0
2012-12-17 14:50:00,29.43,29.45,29.41,29.45,42300.0,18.74,18.7527,18.7273,18.7527,42300.0
2012-12-17 15:00:00,29.45,29.53,29.44,29.51,60000.0,18.7527,18.8037,18.7464,18.791,60000.0
2012-12-17 15:10:00,29.52,29.52,29.44,29.44,48150.0,18.7973,18.7973,18.7464,18.7464,48150.0
2012-12-17 15:20:00,29.44,29.49,29.44,29.48,57450.0,18.7464,18.7782,18.7464,18.7719,57450.0
2012-12-17 15:30:00,29.48,29.48,29.45,29.45,98400.0,18.7719,18.7719,18.7527,18.7527,98400.0
2012-12-17 15:40:00,29.45,29.49,29.45,29.49,119700.0,18.7527,18.7782,18.7527,18.7782,119700.0
2012-12-17 15:50:00,29.49,29.57,29.49,29.57,320850.0,18.7782,18.8292,18.7782,18.8292,320850.0
2012-12-18 09:30:00,29.63,29.75,29.53,29.74,113700.0,18.8674,18.9438,18.8037,18.9374,113700.0
2012-12-18 09:40:00,29.75,29.79,29.7,29.75,74250.0,18.9438,18.9692,18.9119,18.9438,74250.0
2012-12-18 09:50:00,29.77,29.77,29.71,29.71,68550.0,18.9565,18.9565,18.9183,18.9183,68550.0
2012-12-18 10:00:00,29.71,29.74,29.67,29.71,53100.0,18.9183,18.9374,18.8928,18.9183,53100.0
2012-12-18 10:10:00,29.71,29.73,29.69,29.72,60450.0,18.9183,18.931,18.9056,18.9247,60450.0
2012-12-18 10:20:00,29.71,29.75,29.7,29.73,49350.0,18.9183,18.9438,18.9119,18.931,49350.0
2012-12-18 10:30:00,29.73,29.8,29.72,29.8,44100.0,18.931,18.9756,18.9247,18.9756,44100.0
2012-12-18 10:40:00,29.8,29.87,29.8,29.85,50700.0,18.9756,19.0202,18.9756,19.0075,50700.0
2012-12-18 10:50:00,29.85,29.88,29.83,29.83,56850.0,19.0075,19.0266,18.9947,18.9947,56850.0
2012-12-18 11:00:00,29.84,29.87,29.83,29.83,48900.0,19.0011,19.0202,18.9947,18.9947,48900.0
2012-12-18 11:10:00,29.83,29.93,29.83,29.92,58950.0,18.9947,19.0584,18.9947,19.052,58950.0
2012-12-18 11:20:00,29.93,29.98,29.91,29.96,90600.0,19.0584,19.0902,19.0457,19.0775,90600.0
2012-12-18 11:30:00,29.97,29.99,29.95,29.99,52050.0,19.0839,19.0966,19.0711,19.0966,52050.0
2012-12-18 11:40:00,29.98,29.99,29.94,29.95,57000.0,19.0902,19.0966,19.0648,19.0711,57000.0
2012-12-18 11:50:00,29.94,29.94,29.87,29.87,40200.0,19.0648,19.0648,19.0202,19.0202,40200.0
2012-12-18 12:00:00,29.87,29.89,29.83,29.83,55350.0,19.0202,19.0329,18.9947,18.9947,55350.0
2012-12-18 12:10:00,29.84,29.84,29.78,29.79,39150.0,19.0011,19.0011,18.9629,18.9692,39150.0
2012-12-18 12:20:00,29.78,29.84,29.77,29.8,46500.0,18.9629,19.0011,18.9565,18.9756,46500.0
2012-12-18 12:30:00,29.81,29.92,29.81,29.92,50550.0,18.982,19.052,18.982,19.052,50550.0
2012-12-18 12:40:00,29.91,29.96,29.9,29.95,55650.0,19.0457,19.0775,19.0393,19.0711,55650.0
2012-12-18 12:50:00,29.96,29.97,29.92,29.93,47550.0,19.0775,19.0839,19.052,19.0584,47550.0
2012-12-18 13:00:00,29.93,29.93,29.89,29.9,47400.0,19.0584,19.0584,19.0329,19.0393,47400.0
2012-12-18 13:10:00,29.9,29.93,29.88,29.89,52200.0,19.0393,19.0584,19.0266,19.0329,52200.0
2012-12-18 13:20:00,29.89,29.89,29.84,29.87,47250.0,19.0329,19.0329,19.0011,19.0202,47250.0
2012-12-18 13:30:00,29.87,29.91,29.86,29.9,34350.0,19.0202,19.0457,19.0138,19.0393,34350.0
2012-12-18 13:40:00,29.9,29.9,29.85,29.86,50250.0,19.0393,19.0393,19.0075,19.0138,50250.0
2012-12-18 13:50:00,29.86,29.91,29.82,29.91,78750.0,19.0138,19.0457,18.9884,19.0457,78750.0
2012-12-18 14:00:00,29.91,29.91,29.9,29.91,35700.0,19.0457,19.0457,19.0393,19.0457,35700.0
2012-12-18 14:10:00,29.91,29.95,29.88,29.89,48300.0,19.0457,19.0711,19.0266,19.0329,48300.0
2012-12-18 14:20:00,29.88,29.89,29.84,29.85,57600.0,19.0266,19.0329,19.0011,19.0075,57600.0
2012-12-18 14:30:00,29.85,29.89,29.85,29.89,52800.0,19.0075,19.0329,19.0075,19.0329,52800.0
2012-12-18 14:40:00,29.89,29.93,29.89,29.92,57000.0,19.0329,19.0584,19.0329,19.052,57000.0
2012-12-18 14:50:00,29.91,29.92,29.89,29.92,60600.0,19.0457,19.052,19.0329,19.052,60600.0
2012-12-18 15:00:00,29.92,29.97,29.91,29.95,89400.0,19.052,19.0839,19.0457,19.0711,89400.0
2012-12-18 15:10:00,29.96,29.97,29.91,29.95,87450.0,19.0775,19.0839,19.0457,19.0711,87450.0
2012-12-18 15:20:00,29.95,29.98,29.91,29.91,93000.0,19.0711,19.0902,19.0457,19.0457,93000.0
2012-12-18 15:30:00,29.92,29.95,29.91,29.95,102750.0,19.052,19.0711,19.0457,19.0711,102750.0
2012-12-18 15:40:00,29.95,29.96,29.93,29.95,159750.0,19.0711,19.0775,19.0584,19.0711,159750.0
2012-12-18 15:50:00,29.95,30.0,29.93,29.99,388800.0,19.0711,19.103,19.0584,19.0966,388800.0
2012-12-19 09:30:00,29.93,30.13,29.78,30.12,206550.0,19.0584,19.1858,18.9629,19.1794,206550.0
2012-12-19 09:40:00,30.12,30.12,29.83,29.89,143850.0,19.1794,19.1794,18.9947,19.0329,143850.0
2012-12-19 09:50:00,29.89,29.95,29.87,29.89,187650.0,19.0329,19.0711,19.0202,19.0329,187650.0
2012-12-19 10:00:00,29.89,29.94,29.87,29.93,85200.0,19.0329,19.0648,19.0202,19.0584,85200.0
2012-12-19 10:10:00,29.93,29.93,29.83,29.84,60900.0,19.0584,19.0584,18.9947,19.0011,60900.0
2012-12-19 10:20:00,29.85,29.96,29.85,29.94,57000.0,19.0075,19.0775,19.0075,19.0648,57000.0
2012-12-19 10:30:00,29.93,29.97,29.91,29.97,29850.0,19.0584,19.0839,19.0457,19.0839,29850.0
2012-12-19 10:40:00,29.96,30.02,29.95,30.01,43500.0,19.0775,19.1157,19.0711,19.1093,43500.0
2012-12-19 10:50:00,30.01,30.08,30.01,30.08,62250.0,19.1093,19.1539,19.1093,19.1539,62250.0
2012-12-19 11:00:00,30.07,30.15,30.06,30.09,97800.0,19.1475,19.1985,19.1412,19.1603,97800.0
2012-12-19 11:10:00,30.09,30.1,30.07,30.1,96300.0,19.1603,19.1666,19.1475,19.1666,96300.0
2012-12-19 11:20:00,30.11,30.17,30.1,30.17,104400.0,19.173,19.2112,19.1666,19.2112,104400.0
2012-12-19 11:30:00,30.16,30.24,30.16,30.17,47700.0,19.2049,19.2558,19.2049,19.2112,47700.0
2012-12-19 11:40:00,30.17,30.17,30.13,30.13,15750.0,19.2112,19.2112,19.1858,19.1858,15750.0
2012-12-19 11:50:00,30.12,30.16,30.11,30.14,53550.0,19.1794,19.2049,19.173,19.1921,53550.0
2012-12-19 12:00:00,30.15,30.15,30.11,30.13,69600.0,19.1985,19.1985,19.173,19.1858,69600.0
2012-12-19 12:10:00,30.13,30.15,30.11,30.11,18300.0,19.1858,19.1985,19.173,19.173,18300.0
2012-12-19 12:20:00,30.11,30.16,30.09,30.15,19650.0,19.173,19.2049,19.1603,19.1985,19650.0
2012-12-19 12:30:00,30.13,30.16,30.12,30.15,19650.0,19.1858,19.2049,19.1794,19.1985,19650.0
2012-12-19 12:40:00,30.15,30.29,30.15,30.26,93450.0,19.1985,19.2876,19.1985,19.2685,93450.0
2012-12-19 12:50:00,30.26,30.26,30.21,30.22,97200.0,19.2685,19.2685,19.2367,19.2431,97200.0
2012-12-19 13:00:00,30.23,30.23,30.2,30.22,41100.0,19.2494,19.2494,19.2303,19.2431,41100.0
2012-12-19 13:10:00,30.22,30.23,30.15,30.17,21600.0,19.2431,19.2494,19.1985,19.2112,21600.0
2012-12-19 13:20:00,30.18,30.19,30.13,30.17,26550.0,19.2176,19.224,19.1858,19.2112,26550.0
2012-12-19 13:30:00,30.17,30.18,30.13,30.14,43200.0,19.2112,19.2176,19.1858,19.1921,43200.0
2012-12-19 13:40:00,30.14,30.17,30.12,30.17,31650.0,19.1921,19.2112,19.1794,19.2112,31650.0
2012-12-19 13:50:00,30.17,30.17,30.14,30.16,70050.0,19.2112,19.2112,19.1921,19.2049,70050.0
2012-12-19 14:00:00,30.16,30.19,30.13,30.17,61500.0,19.2049,19.224,19.1858,19.2112,61500.0
2012-12-19 14:10:00,30.17,30.17,30.12,30.15,69150.0,19.2112,19.2112,19.1794,19.1985,69150.0
2012-12-19 14:20:00,30.16,30.19,30.1,30.11,179250.0,19.2049,19.224,19.1666,19.173,179250.0
2012-12-19 14:30:00,30.11,30.11,30.04,30.05,92250.0,19.173,19.173,19.1284,19.1348,92250.0
2012-12-19 14:40:00,30.05,30.06,29.99,30.01,62850.0,19.1348,19.1412,19.0966,19.1093,62850.0
2012-12-19 14:50:00,30.01,30.03,29.99,30.01,101400.0,19.1093,19.1221,19.0966,19.1093,101400.0
2012-12-19 15:00:00,30.01,30.04,29.99,30.03,55950.0,19.1093,19.1284,19.0966,19.1221,55950.0
2012-12-19 15:10:00,30.03,30.04,29.99,30.01,85200.0,19.1221,19.1284,19.0966,19.1093,85200.0
2012-12-19 15:20:00,30.02,30.09,30.02,30.09,60750.0,19.1157,19.1603,19.1157,19.1603,60750.0
2012-12-19 15:30:00,30.08,30.13,30.05,30.11,116100.0,19.1539,19.1858,19.1348,19.173,116100.0
2012-12-19 15:40:00,30.11,30.12,30.05,30.05,123900.0,19.173,19.1794,19.1348,19.1348,123900.0
2012-12-19 15:50:00,30.05,30.05,29.95,29.95,354600.0,19.1348,19.1348,19.0711,19.0711,354600.0
2012-12-20 09:30:00,30.03,30.03,29.7,29.83,184800.0,19.1221,19.1221,18.9119,18.9947,184800.0
2012-12-20 09:40:00,29.85,29.9,29.8,29.9,103500.0,19.0075,19.0393,18.9756,19.0393,103500.0
2012-12-20 09:50:00,29.89,29.92,29.81,29.83,69750.0,19.0329,19.052,18.982,18.9947,69750.0
2012-12-20 10:00:00,29.85,29.94,29.83,29.93,78450.0,19.0075,19.0648,18.9947,19.0584,78450.0
2012-12-20 10:10:00,29.92,29.97,29.9,29.93,61200.0,19.052,19.0839,19.0393,19.0584,61200.0
2012-12-20 10:20:00,29.93,29.99,29.93,29.99,119100.0,19.0584,19.0966,19.0584,19.0966,119100.0
2012-12-20 10:30:00,29.99,30.0,29.91,29.91,97800.0,19.0966,19.103,19.0457,19.0457,97800.0
2012-12-20 10:40:00,29.89,29.93,29.81,29.81,70950.0,19.0329,19.0584,18.982,18.982,70950.0
2012-12-20 10:50:00,29.81,29.82,29.78,29.81,42900.0,18.982,18.9884,18.9629,18.982,42900.0
2012-12-20 11:00:00,29.81,29.87,29.77,29.87,65700.0,18.982,19.0202,18.9565,19.0202,65700.0
2012-12-20 11:10:00,29.87,29.87,29.8,29.82,52200.0,19.0202,19.0202,18.9756,18.9884,52200.0
2012-12-20 11:20:00,29.82,29.86,29.75,29.75,37950.0,18.9884,19.0138,18.9438,18.9438,37950.0
2012-12-20 11:30:00,29.75,29.8,29.73,29.79,155850.0,18.9438,18.9756,18.931,18.9692,155850.0
2012-12-20 11:40:00,29.79,29.8,29.76,29.79,67200.0,18.9692,18.9756,18.9501,18.9692,67200.0
2012-12-20 11:50:00,29.79,29.8,29.74,29.76,29400.0,18.9692,18.9756,18.9374,18.9501,29400.0
2012-12-20 12:00:00,29.76,29.79,29.76,29.79,36600.0,18.9501,18.9692,18.9501,18.9692,36600.0
2012-12-20 12:10:00,29.79,29.8,29.71,29.76,36000.0,18.9692,18.9756,18.9183,18.9501,36000.0
2012-12-20 12:20:00,29.76,29.8,29.75,29.79,32550.0,18.9501,18.9756,18.9438,18.9692,32550.0
2012-12-20 12:30:00,29.79,29.79,29.76,29.79,20100.0,18.9692,18.9692,18.9501,18.9692,20100.0
2012-12-20 12:40:00,29.78,29.78,29.75,29.76,31350.0,18.9629,18.9629,18.9438,18.9501,31350.0
2012-12-20 12:50:00,29.76,29.79,29.75,29.77,44700.0,18.9501,18.9692,18.9438,18.9565,44700.0
2012-12-20 13:00:00,29.77,29.8,29.75,29.8,31050.0,18.9565,18.9756,18.9438,18.9756,31050.0
2012-12-20 13:10:00,29.8,29.81,29.77,29.78,44850.0,18.9756,18.982,18.9565,18.9629,44850.0
2012-12-20 13:20:00,29.78,29.8,29.74,29.79,29700.0,18.9629,18.9756,18.9374,18.9692,29700.0
2012-12-20 13:30:00,29.79,29.86,29.79,29.85,41850.0,18.9692,19.0138,18.9692,19.0075,41850.0
2012-12-20 13:40:00,29.85,29.9,29.82,29.89,40500.0,19.0075,19.0393,18.9884,19.0329,40500.0
2012-12-20 13:50:00,29.88,29.89,29.86,29.87,47400.0,19.0266,19.0329,19.0138,19.0202,47400.0
2012-12-20 14:00:00,29.87,29.88,29.85,29.86,34650.0,19.0202,19.0266,19.0075,19.0138,34650.0
2012-12-20 14:10:00,29.87,29.91,29.85,29.87,48450.0,19.0202,19.0457,19.0075,19.0202,48450.0
2012-12-20 14:20:00,29.88,29.89,29.85,29.87,48900.0,19.0266,19.0329,19.0075,19.0202,48900.0
2012-12-20 14:30:00,29.88,29.9,29.85,29.88,56550.0,19.0266,19.0393,19.0075,19.0266,56550.0
2012-12-20 14:40:00,29.88,29.93,29.87,29.93,53100.0,19.0266,19.0584,19.0202,19.0584,53100.0
2012-12-20 14:50:00,29.93,29.96,29.91,29.94,59400.0,19.0584,19.0775,19.0457,19.0648,59400.0
2012-12-20 15:00:00,29.93,29.95,29.91,29.92,52500.0,19.0584,19.0711,19.0457,19.052,52500.0
2012-12-20 15:10:00,29.92,29.92,29.85,29.86,37950.0,19.052,19.052,19.0075,19.0138,37950.0
2012-12-20 15:20:00,29.85,29.89,29.85,29.87,35250.0,19.0075,19.0329,19.0075,19.0202,35250.0
2012-12-20 15:30:00,29.87,29.91,29.85,29.9,121350.0,19.0202,19.0457,19.0075,19.0393,121350.0
2012-12-20 15:40:00,29.9,29.94,29.89,29.89,66300.0,19.0393,19.0648,19.0329,19.0329,66300.0
2012-12-20 15:50:00,29.89,29.99,29.87,29.98,295800.0,19.0329,19.0966,19.0202,19.0902,295800.0
2012-12-21 09:30:00,29.26,29.6,29.11,29.56,1854600.0,18.6318,18.8483,18.5362,18.8228,1854600.0
2012-12-21 09:40:00,29.55,29.67,29.55,29.62,105450.0,18.8164,18.8928,18.8164,18.861,105450.0
2012-12-21 09:50:00,29.61,29.75,29.6,29.71,69900.0,18.8546,18.9438,18.8483,18.9183,69900.0
2012-12-21 10:00:00,29.72,29.72,29.65,29.67,56100.0,18.9247,18.9247,18.8801,18.8928,56100.0
2012-12-21 10:10:00,29.67,29.79,29.65,29.77,58200.0,18.8928,18.9692,18.8801,18.9565,58200.0
2012-12-21 10:20:00,29.77,29.79,29.75,29.78,86250.0,18.9565,18.9692,18.9438,18.9629,86250.0
2012-12-21 10:30:00,29.78,29.82,29.71,29.78,80250.0,18.9629,18.9884,18.9183,18.9629,80250.0
2012-12-21 10:40:00,29.77,29.78,29.69,29.71,57750.0,18.9565,18.9629,18.9056,18.9183,57750.0
2012-12-21 10:50:00,29.69,29.71,29.63,29.63,61050.0,18.9056,18.9183,18.8674,18.8674,61050.0
2012-12-21 11:00:00,29.64,29.64,29.54,29.55,47100.0,18.8737,18.8737,18.8101,18.8164,47100.0
2012-12-21 11:10:00,29.55,29.59,29.55,29.56,60150.0,18.8164,18.8419,18.8164,18.8228,60150.0
2012-12-21 11:20:00,29.55,29.69,29.55,29.68,47250.0,18.8164,18.9056,18.8164,18.8992,47250.0
2012-12-21 11:30:00,29.68,29.68,29.59,29.64,172050.0,18.8992,18.8992,18.8419,18.8737,172050.0
2012-12-21 11:40:00,29.63,29.68,29.63,29.68,49200.0,18.8674,18.8992,18.8674,18.8992,49200.0
2012-12-21 11:50:00,29.69,29.7,29.66,29.69,21750.0,18.9056,18.9119,18.8865,18.9056,21750.0
2012-12-21 12:00:00,29.69,29.71,29.64,29.65,17700.0,18.9056,18.9183,18.8737,18.8801,17700.0
2012-12-21 12:10:00,29.65,29.68,29.61,29.67,55950.0,18.8801,18.8992,18.8546,18.8928,55950.0
2012-12-21 12:20:00,29.68,29.68,29.62,29.63,15000.0,18.8992,18.8992,18.861,18.8674,15000.0
2012-12-21 12:30:00,29.63,29.69,29.62,29.65,55050.0,18.8674,18.9056,18.861,18.8801,55050.0
2012-12-21 12:40:00,29.65,29.69,29.63,29.67,22650.0,18.8801,18.9056,18.8674,18.8928,22650.0
2012-12-21 12:50:00,29.67,29.72,29.65,29.71,20700.0,18.8928,18.9247,18.8801,18.9183,20700.0
2012-12-21 13:00:00,29.7,29.76,29.7,29.73,39900.0,18.9119,18.9501,18.9119,18.931,39900.0
2012-12-21 13:10:00,29.73,29.75,29.7,29.72,20100.0,18.931,18.9438,18.9119,18.9247,20100.0
2012-12-21 13:20:00,29.72,29.77,29.71,29.77,59550.0,18.9247,18.9565,18.9183,18.9565,59550.0
2012-12-21 13:30:00,29.77,29.81,29.74,29.8,34500.0,18.9565,18.982,18.9374,18.9756,34500.0
2012-12-21 13:40:00,29.8,29.84,29.79,29.82,27600.0,18.9756,19.0011,18.9692,18.9884,27600.0
2012-12-21 13:50:00,29.82,29.85,29.81,29.84,35100.0,18.9884,19.0075,18.982,19.0011,35100.0
2012-12-21 14:00:00,29.83,29.87,29.83,29.84,44400.0,18.9947,19.0202,18.9947,19.0011,44400.0
2012-12-21 14:10:00,29.85,29.85,29.8,29.81,27150.0,19.0075,19.0075,18.9756,18.982,27150.0
2012-12-21 14:20:00,29.81,29.83,29.79,29.79,67200.0,18.982,18.9947,18.9692,18.9692,67200.0
2012-12-21 14:30:00,29.79,29.8,29.77,29.79,30150.0,18.9692,18.9756,18.9565,18.9692,30150.0
2012-12-21 14:40:00,29.79,29.81,29.77,29.81,35400.0,18.9692,18.982,18.9565,18.982,35400.0
2012-12-21 14:50:00,29.81,29.85,29.81,29.85,54150.0,18.982,19.0075,18.982,19.0075,54150.0
2012-12-21 15:00:00,29.85,29.87,29.83,29.84,90300.0,19.0075,19.0202,18.9947,19.0011,90300.0
2012-12-21 15:10:00,29.83,29.84,29.79,29.83,72600.0,18.9947,19.0011,18.9692,18.9947,72600.0
2012-12-21 15:20:00,29.83,29.83,29.78,29.81,59700.0,18.9947,18.9947,18.9629,18.982,59700.0
2012-12-21 15:30:00,29.82,29.91,29.82,29.91,108750.0,18.9884,19.0457,18.9884,19.0457,108750.0
2012-12-21 15:40:00,29.91,29.91,29.84,29.86,124950.0,19.0457,19.0457,19.0011,19.0138,124950.0
2012-12-21 15:50:00,29.86,29.91,29.85,29.89,300900.0,19.0138,19.0457,19.0075,19.0329,300900.0
2012-12-24 09:30:00,29.66,29.97,29.56,29.75,68400.0,18.8865,19.0839,18.8228,18.9438,68400.0
2012-12-24 09:40:00,29.75,29.89,29.68,29.76,72600.0,18.9438,19.0329,18.8992,18.9501,72600.0
2012-12-24 09:50:00,29.77,29.81,29.75,29.76,13650.0,18.9565,18.982,18.9438,18.9501,13650.0
2012-12-24 10:00:00,29.77,29.78,29.72,29.73,39750.0,18.9565,18.9629,18.9247,18.931,39750.0
2012-12-24 10:10:00,29.71,29.75,29.67,29.72,37950.0,18.9183,18.9438,18.8928,18.9247,37950.0
2012-12-24 10:20:00,29.74,29.78,29.74,29.78,12150.0,18.9374,18.9629,18.9374,18.9629,12150.0
2012-12-24 10:30:00,29.78,29.83,29.75,29.83,20550.0,18.9629,18.9947,18.9438,18.9947,20550.0
2012-12-24 10:40:00,29.81,29.82,29.77,29.79,25650.0,18.982,18.9884,18.9565,18.9692,25650.0
2012-12-24 10:50:00,29.79,29.8,29.74,29.75,44250.0,18.9692,18.9756,18.9374,18.9438,44250.0
2012-12-24 11:00:00,29.75,29.75,29.71,29.73,17400.0,18.9438,18.9438,18.9183,18.931,17400.0
2012-12-24 11:10:00,29.73,29.79,29.73,29.79,37350.0,18.931,18.9692,18.931,18.9692,37350.0
2012-12-24 11:20:00,29.78,29.79,29.76,29.77,15150.0,18.9629,18.9692,18.9501,18.9565,15150.0
2012-12-24 11:30:00,29.77,29.81,29.77,29.8,17250.0,18.9565,18.982,18.9565,18.9756,17250.0
2012-12-24 11:40:00,29.8,29.84,29.79,29.83,19950.0,18.9756,19.0011,18.9692,18.9947,19950.0
2012-12-24 11:50:00,29.83,29.84,29.81,29.82,15150.0,18.9947,19.0011,18.982,18.9884,15150.0
2012-12-24 12:00:00,29.83,29.84,29.79,29.79,21750.0,18.9947,19.0011,18.9692,18.9692,21750.0
2012-12-24 12:10:00,29.79,29.79,29.72,29.75,41700.0,18.9692,18.9692,18.9247,18.9438,41700.0
2012-12-24 12:20:00,29.75,29.76,29.73,29.73,19050.0,18.9438,18.9501,18.931,18.931,19050.0
2012-12-24 12:30:00,29.73,29.75,29.72,29.74,37500.0,18.931,18.9438,18.9247,18.9374,37500.0
2012-12-24 12:40:00,29.73,29.75,29.73,29.73,46950.0,18.931,18.9438,18.931,18.931,46950.0
2012-12-24 12:50:00,29.73,29.78,29.71,29.78,104550.0,18.931,18.9629,18.9183,18.9629,104550.0
2012-12-26 09:30:00,29.83,30.1,29.81,30.0,72300.0,18.9947,19.1666,18.982,19.103,72300.0
2012-12-26 09:40:00,29.99,30.04,29.93,29.95,60000.0,19.0966,19.1284,19.0584,19.0711,60000.0
2012-12-26 09:50:00,29.94,30.01,29.89,29.97,48000.0,19.0648,19.1093,19.0329,19.0839,48000.0
2012-12-26 10:00:00,29.97,30.02,29.91,29.92,30000.0,19.0839,19.1157,19.0457,19.052,30000.0
2012-12-26 10:10:00,29.92,29.93,29.86,29.89,23100.0,19.052,19.0584,19.0138,19.0329,23100.0
2012-12-26 10:20:00,29.9,30.0,29.88,30.0,34500.0,19.0393,19.103,19.0266,19.103,34500.0
2012-12-26 10:30:00,30.0,30.0,29.93,29.94,18450.0,19.103,19.103,19.0584,19.0648,18450.0
2012-12-26 10:40:00,29.93,29.95,29.9,29.91,28800.0,19.0584,19.0711,19.0393,19.0457,28800.0
2012-12-26 10:50:00,29.92,29.96,29.9,29.91,19800.0,19.052,19.0775,19.0393,19.0457,19800.0
2012-12-26 11:00:00,29.91,29.91,29.82,29.84,30000.0,19.0457,19.0457,18.9884,19.0011,30000.0
2012-12-26 11:10:00,29.83,29.92,29.81,29.92,45600.0,18.9947,19.052,18.982,19.052,45600.0
2012-12-26 11:20:00,29.92,29.94,29.84,29.84,21900.0,19.052,19.0648,19.0011,19.0011,21900.0
2012-12-26 11:30:00,29.84,29.89,29.8,29.85,25350.0,19.0011,19.0329,18.9756,19.0075,25350.0
2012-12-26 11:40:00,29.85,29.88,29.83,29.87,21900.0,19.0075,19.0266,18.9947,19.0202,21900.0
2012-12-26 11:50:00,29.87,29.92,29.87,29.89,21600.0,19.0202,19.052,19.0202,19.0329,21600.0
2012-12-26 12:00:00,29.9,29.93,29.87,29.9,19050.0,19.0393,19.0584,19.0202,19.0393,19050.0
2012-12-26 12:10:00,29.89,29.93,29.87,29.93,27600.0,19.0329,19.0584,19.0202,19.0584,27600.0
2012-12-26 12:20:00,29.92,29.95,29.91,29.93,21750.0,19.052,19.0711,19.0457,19.0584,21750.0
2012-12-26 12:30:00,29.92,29.92,29.89,29.92,23850.0,19.052,19.052,19.0329,19.052,23850.0
2012-12-26 12:40:00,29.91,29.94,29.91,29.93,23100.0,19.0457,19.0648,19.0457,19.0584,23100.0
2012-12-26 12:50:00,29.93,29.97,29.91,29.97,40350.0,19.0584,19.0839,19.0457,19.0839,40350.0
2012-12-26 13:00:00,29.97,29.97,29.95,29.96,29700.0,19.0839,19.0839,19.0711,19.0775,29700.0
2012-12-26 13:10:00,29.95,30.0,29.95,29.99,33900.0,19.0711,19.103,19.0711,19.0966,33900.0
2012-12-26 13:20:00,29.99,30.02,29.99,30.01,23250.0,19.0966,19.1157,19.0966,19.1093,23250.0
2012-12-26 13:30:00,30.01,30.03,29.99,30.02,53850.0,19.1093,19.1221,19.0966,19.1157,53850.0
2012-12-26 13:40:00,30.02,30.02,29.94,29.94,27300.0,19.1157,19.1157,19.0648,19.0648,27300.0
2012-12-26 13:50:00,29.93,29.93,29.89,29.89,25350.0,19.0584,19.0584,19.0329,19.0329,25350.0
2012-12-26 14:00:00,29.9,29.97,29.89,29.93,67350.0,19.0393,19.0839,19.0329,19.0584,67350.0
2012-12-26 14:10:00,29.93,29.99,29.92,29.96,37200.0,19.0584,19.0966,19.052,19.0775,37200.0
2012-12-26 14:20:00,29.96,29.97,29.93,29.95,30900.0,19.0775,19.0839,19.0584,19.0711,30900.0
2012-12-26 14:30:00,29.95,29.95,29.93,29.95,26400.0,19.0711,19.0711,19.0584,19.0711,26400.0
2012-12-26 14:40:00,29.95,29.95,29.9,29.95,37500.0,19.0711,19.0711,19.0393,19.0711,37500.0
2012-12-26 14:50:00,29.95,30.04,29.94,30.03,48900.0,19.0711,19.1284,19.0648,19.1221,48900.0
2012-12-26 15:00:00,30.03,30.05,30.03,30.03,70200.0,19.1221,19.1348,19.1221,19.1221,70200.0
2012-12-26 15:10:00,30.03,30.05,29.95,29.95,74850.0,19.1221,19.1348,19.0711,19.0711,74850.0
2012-12-26 15:20:00,29.95,29.95,29.89,29.93,98250.0,19.0711,19.0711,19.0329,19.0584,98250.0
2012-12-26 15:30:00,29.93,29.93,29.85,29.87,65250.0,19.0584,19.0584,19.0075,19.0202,65250.0
2012-12-26 15:40:00,29.86,29.87,29.83,29.86,120900.0,19.0138,19.0202,18.9947,19.0138,120900.0
2012-12-26 15:50:00,29.85,29.86,29.81,29.85,295200.0,19.0075,19.0138,18.982,19.0075,295200.0
2012-12-27 09:30:00,29.88,29.93,29.67,29.82,87750.0,19.0266,19.0584,18.8928,18.9884,87750.0
2012-12-27 09:40:00,29.8,29.84,29.77,29.83,75450.0,18.9756,19.0011,18.9565,18.9947,75450.0
2012-12-27 09:50:00,29.83,29.84,29.76,29.81,81900.0,18.9947,19.0011,18.9501,18.982,81900.0
2012-12-27 10:00:00,29.81,29.86,29.79,29.81,65550.0,18.982,19.0138,18.9692,18.982,65550.0
2012-12-27 10:10:00,29.8,29.83,29.7,29.71,94800.0,18.9756,18.9947,18.9119,18.9183,94800.0
2012-12-27 10:20:00,29.7,29.71,29.58,29.69,86850.0,18.9119,18.9183,18.8355,18.9056,86850.0
2012-12-27 10:30:00,29.69,29.7,29.62,29.63,46200.0,18.9056,18.9119,18.861,18.8674,46200.0
2012-12-27 10:40:00,29.63,29.73,29.61,29.71,62850.0,18.8674,18.931,18.8546,18.9183,62850.0
2012-12-27 10:50:00,29.72,29.73,29.64,29.64,59550.0,18.9247,18.931,18.8737,18.8737,59550.0
2012-12-27 11:00:00,29.65,29.69,29.59,29.63,42000.0,18.8801,18.9056,18.8419,18.8674,42000.0
2012-12-27 11:10:00,29.63,29.63,29.53,29.55,55200.0,18.8674,18.8674,18.8037,18.8164,55200.0
2012-12-27 11:20:00,29.55,29.59,29.55,29.57,52050.0,18.8164,18.8419,18.8164,18.8292,52050.0
2012-12-27 11:30:00,29.57,29.61,29.57,29.6,15450.0,18.8292,18.8546,18.8292,18.8483,15450.0
2012-12-27 11:40:00,29.6,29.63,29.54,29.56,32100.0,18.8483,18.8674,18.8101,18.8228,32100.0
2012-12-27 11:50:00,29.56,29.56,29.42,29.46,72600.0,18.8228,18.8228,18.7336,18.7591,72600.0
2012-12-27 12:00:00,29.45,29.46,29.4,29.42,61650.0,18.7527,18.7591,18.7209,18.7336,61650.0
2012-12-27 12:10:00,29.43,29.43,29.38,29.4,36000.0,18.74,18.74,18.7082,18.7209,36000.0
2012-12-27 12:20:00,29.4,29.41,29.31,29.32,68100.0,18.7209,18.7273,18.6636,18.67,68100.0
2012-12-27 12:30:00,29.32,29.33,29.19,29.3,136800.0,18.67,18.6763,18.5872,18.6572,136800.0
2012-12-27 12:40:00,29.29,29.33,29.27,29.33,20250.0,18.6509,18.6763,18.6381,18.6763,20250.0
2012-12-27 12:50:00,29.31,29.37,29.29,29.37,25350.0,18.6636,18.7018,18.6509,18.7018,25350.0
2012-12-27 13:00:00,29.37,29.42,29.36,29.41,47700.0,18.7018,18.7336,18.6954,18.7273,47700.0
2012-12-27 13:10:00,29.41,29.47,29.41,29.46,25800.0,18.7273,18.7655,18.7273,18.7591,25800.0
2012-12-27 13:20:00,29.47,29.47,29.39,29.41,34800.0,18.7655,18.7655,18.7145,18.7273,34800.0
2012-12-27 13:30:00,29.41,29.45,29.39,29.41,34800.0,18.7273,18.7527,18.7145,18.7273,34800.0
2012-12-27 13:40:00,29.42,29.43,29.37,29.39,26850.0,18.7336,18.74,18.7018,18.7145,26850.0
2012-12-27 13:50:00,29.37,29.42,29.37,29.39,21450.0,18.7018,18.7336,18.7018,18.7145,21450.0
2012-12-27 14:00:00,29.4,29.43,29.38,29.4,43800.0,18.7209,18.74,18.7082,18.7209,43800.0
2012-12-27 14:10:00,29.4,29.49,29.4,29.49,34950.0,18.7209,18.7782,18.7209,18.7782,34950.0
2012-12-27 14:20:00,29.49,29.49,29.44,29.44,74250.0,18.7782,18.7782,18.7464,18.7464,74250.0
2012-12-27 14:30:00,29.44,29.48,29.42,29.47,30150.0,18.7464,18.7719,18.7336,18.7655,30150.0
2012-12-27 14:40:00,29.48,29.65,29.47,29.59,97950.0,18.7719,18.8801,18.7655,18.8419,97950.0
2012-12-27 14:50:00,29.59,29.64,29.57,29.64,40500.0,18.8419,18.8737,18.8292,18.8737,40500.0
2012-12-27 15:00:00,29.65,29.72,29.6,29.71,72000.0,18.8801,18.9247,18.8483,18.9183,72000.0
2012-12-27 15:10:00,29.7,29.7,29.62,29.65,48000.0,18.9119,18.9119,18.861,18.8801,48000.0
2012-12-27 15:20:00,29.66,29.74,29.65,29.73,83550.0,18.8865,18.9374,18.8801,18.931,83550.0
2012-12-27 15:30:00,29.73,29.79,29.73,29.75,60750.0,18.931,18.9692,18.931,18.9438,60750.0
2012-12-27 15:40:00,29.75,29.82,29.74,29.75,114450.0,18.9438,18.9884,18.9374,18.9438,114450.0
2012-12-27 15:50:00,29.76,29.84,29.73,29.74,178200.0,18.9501,19.0011,18.931,18.9374,178200.0
2012-12-28 09:30:00,29.5,29.62,29.5,29.53,63300.0,18.7846,18.861,18.7846,18.8037,63300.0
2012-12-28 09:40:00,29.53,29.59,29.51,29.55,59100.0,18.8037,18.8419,18.791,18.8164,59100.0
2012-12-28 09:50:00,29.53,29.54,29.46,29.49,41400.0,18.8037,18.8101,18.7591,18.7782,41400.0
2012-12-28 10:00:00,29.48,29.56,29.45,29.51,89850.0,18.7719,18.8228,18.7527,18.791,89850.0
2012-12-28 10:10:00,29.5,29.55,29.43,29.55,41100.0,18.7846,18.8164,18.74,18.8164,41100.0
2012-12-28 10:20:00,29.55,29.61,29.55,29.59,38700.0,18.8164,18.8546,18.8164,18.8419,38700.0
2012-12-28 10:30:00,29.59,29.63,29.57,29.61,25500.0,18.8419,18.8674,18.8292,18.8546,25500.0
2012-12-28 10:40:00,29.61,29.79,29.61,29.71,81000.0,18.8546,18.9692,18.8546,18.9183,81000.0
2012-12-28 10:50:00,29.71,29.71,29.65,29.69,38250.0,18.9183,18.9183,18.8801,18.9056,38250.0
2012-12-28 11:00:00,29.67,29.72,29.65,29.69,23100.0,18.8928,18.9247,18.8801,18.9056,23100.0
2012-12-28 11:10:00,29.69,29.71,29.65,29.71,21600.0,18.9056,18.9183,18.8801,18.9183,21600.0
2012-12-28 11:20:00,29.69,29.7,29.61,29.61,23850.0,18.9056,18.9119,18.8546,18.8546,23850.0
2012-12-28 11:30:00,29.61,29.63,29.56,29.59,49650.0,18.8546,18.8674,18.8228,18.8419,49650.0
2012-12-28 11:40:00,29.59,29.67,29.58,29.63,25350.0,18.8419,18.8928,18.8355,18.8674,25350.0
2012-12-28 11:50:00,29.63,29.68,29.63,29.65,22200.0,18.8674,18.8992,18.8674,18.8801,22200.0
2012-12-28 12:00:00,29.65,29.7,29.65,29.7,29550.0,18.8801,18.9119,18.8801,18.9119,29550.0
2012-12-28 12:10:00,29.7,29.81,29.7,29.8,65100.0,18.9119,18.982,18.9119,18.9756,65100.0
2012-12-28 12:20:00,29.8,29.83,29.79,29.8,38100.0,18.9756,18.9947,18.9692,18.9756,38100.0
2012-12-28 12:30:00,29.81,29.83,29.77,29.83,45900.0,18.982,18.9947,18.9565,18.9947,45900.0
2012-12-28 12:40:00,29.83,29.84,29.8,29.83,30750.0,18.9947,19.0011,18.9756,18.9947,30750.0
2012-12-28 12:50:00,29.83,29.86,29.82,29.86,39300.0,18.9947,19.0138,18.9884,19.0138,39300.0
2012-12-28 13:00:00,29.86,29.89,29.84,29.87,47400.0,19.0138,19.0329,19.0011,19.0202,47400.0
2012-12-28 13:10:00,29.87,29.89,29.83,29.85,33600.0,19.0202,19.0329,18.9947,19.0075,33600.0
2012-12-28 13:20:00,29.84,29.85,29.81,29.83,34050.0,19.0011,19.0075,18.982,18.9947,34050.0
2012-12-28 13:30:00,29.82,29.83,29.81,29.83,20400.0,18.9884,18.9947,18.982,18.9947,20400.0
2012-12-28 13:40:00,29.83,29.85,29.78,29.79,31200.0,18.9947,19.0075,18.9629,18.9692,31200.0
2012-12-28 13:50:00,29.8,29.81,29.77,29.79,36750.0,18.9756,18.982,18.9565,18.9692,36750.0
2012-12-28 14:00:00,29.79,29.79,29.77,29.79,31800.0,18.9692,18.9692,18.9565,18.9692,31800.0
2012-12-28 14:10:00,29.79,29.8,29.77,29.79,40650.0,18.9692,18.9756,18.9565,18.9692,40650.0
2012-12-28 14:20:00,29.79,29.81,29.75,29.77,34200.0,18.9692,18.982,18.9438,18.9565,34200.0
2012-12-28 14:30:00,29.77,29.79,29.75,29.78,35550.0,18.9565,18.9692,18.9438,18.9629,35550.0
2012-12-28 14:40:00,29.78,29.85,29.78,29.84,37500.0,18.9629,19.0075,18.9629,19.0011,37500.0
2012-12-28 14:50:00,29.83,29.84,29.83,29.83,37950.0,18.9947,19.0011,18.9947,18.9947,37950.0
2012-12-28 15:00:00,29.83,29.84,29.82,29.82,36000.0,18.9947,19.0011,18.9884,18.9884,36000.0
2012-12-28 15:10:00,29.83,29.87,29.79,29.86,53700.0,18.9947,19.0202,18.9692,19.0138,53700.0
2012-12-28 15:20:00,29.85,29.86,29.81,29.81,45000.0,19.0075,19.0138,18.982,18.982,45000.0
2012-12-28 15:30:00,29.81,29.85,29.71,29.73,169500.0,18.982,19.0075,18.9183,18.931,169500.0
2012-12-28 15:40:00,29.73,29.77,29.66,29.68,268950.0,18.931,18.9565,18.8865,18.8992,268950.0
2012-12-28 15:50:00,29.67,29.72,29.6,29.62,439050.0,18.8928,18.9247,18.8483,18.861,439050.0
2012-12-31 09:30:00,29.56,29.7,29.48,29.69,79500.0,18.8228,18.9119,18.7719,18.9056,79500.0
2012-12-31 09:40:00,29.7,29.77,29.64,29.68,85050.0,18.9119,18.9565,18.8737,18.8992,85050.0
2012-12-31 09:50:00,29.69,29.81,29.67,29.77,64950.0,18.9056,18.982,18.8928,18.9565,64950.0
2012-12-31 10:00:00,29.77,29.86,29.75,29.85,63750.0,18.9565,19.0138,18.9438,19.0075,63750.0
2012-12-31 10:10:00,29.84,29.91,29.78,29.89,105900.0,19.0011,19.0457,18.9629,19.0329,105900.0
2012-12-31 10:20:00,29.89,30.02,29.89,29.95,92100.0,19.0329,19.1157,19.0329,19.0711,92100.0
2012-12-31 10:30:00,29.93,29.99,29.91,29.94,33600.0,19.0584,19.0966,19.0457,19.0648,33600.0
2012-12-31 10:40:00,29.94,29.94,29.85,29.85,25050.0,19.0648,19.0648,19.0075,19.0075,25050.0
2012-12-31 10:50:00,29.85,29.89,29.81,29.84,24600.0,19.0075,19.0329,18.982,19.0011,24600.0
2012-12-31 11:00:00,29.83,29.98,29.83,29.92,49050.0,18.9947,19.0902,18.9947,19.052,49050.0
2012-12-31 11:10:00,29.91,29.95,29.89,29.89,17550.0,19.0457,19.0711,19.0329,19.0329,17550.0
2012-12-31 11:20:00,29.89,29.91,29.83,29.86,19500.0,19.0329,19.0457,18.9947,19.0138,19500.0
2012-12-31 11:30:00,29.86,29.89,29.84,29.85,25200.0,19.0138,19.0329,19.0011,19.0075,25200.0
2012-12-31 11:40:00,29.85,29.85,29.81,29.83,15300.0,19.0075,19.0075,18.982,18.9947,15300.0
2012-12-31 11:50:00,29.83,29.83,29.78,29.81,15600.0,18.9947,18.9947,18.9629,18.982,15600.0
2012-12-31 12:00:00,29.81,29.85,29.8,29.8,14100.0,18.982,19.0075,18.9756,18.9756,14100.0
2012-12-31 12:10:00,29.8,29.85,29.79,29.85,12900.0,18.9756,19.0075,18.9692,19.0075,12900.0
2012-12-31 12:20:00,29.84,29.87,29.83,29.85,42600.0,19.0011,19.0202,18.9947,19.0075,42600.0
2012-12-31 12:30:00,29.85,29.87,29.83,29.85,14400.0,19.0075,19.0202,18.9947,19.0075,14400.0
2012-12-31 12:40:00,29.85,30.03,29.85,30.0,110700.0,19.0075,19.1221,19.0075,19.103,110700.0
2012-12-31 12:50:00,30.01,30.03,29.89,29.93,109500.0,19.1093,19.1221,19.0329,19.0584,109500.0
2012-12-31 13:00:00,29.93,29.95,29.84,29.91,45150.0,19.0584,19.0711,19.0011,19.0457,45150.0
2012-12-31 13:10:00,29.92,30.01,29.9,29.93,46200.0,19.052,19.1093,19.0393,19.0584,46200.0
2012-12-31 13:20:00,29.93,29.98,29.91,29.92,29400.0,19.0584,19.0902,19.0457,19.052,29400.0
2012-12-31 13:30:00,29.91,29.93,29.9,29.93,20550.0,19.0457,19.0584,19.0393,19.0584,20550.0
2012-12-31 13:40:00,29.93,30.02,29.79,29.85,127650.0,19.0584,19.1157,18.9692,19.0075,127650.0
2012-12-31 13:50:00,29.84,29.93,29.78,29.87,34950.0,19.0011,19.0584,18.9629,19.0202,34950.0
2012-12-31 14:00:00,29.87,29.89,29.85,29.87,43800.0,19.0202,19.0329,19.0075,19.0202,43800.0
2012-12-31 14:10:00,29.87,29.89,29.85,29.89,37650.0,19.0202,19.0329,19.0075,19.0329,37650.0
2012-12-31 14:20:00,29.89,29.9,29.87,29.89,44400.0,19.0329,19.0393,19.0202,19.0329,44400.0
2012-12-31 14:30:00,29.9,29.91,29.86,29.88,67800.0,19.0393,19.0457,19.0138,19.0266,67800.0
2012-12-31 14:40:00,29.88,29.98,29.86,29.94,137700.0,19.0266,19.0902,19.0138,19.0648,137700.0
2012-12-31 14:50:00,29.93,30.1,29.91,30.06,83250.0,19.0584,19.1666,19.0457,19.1412,83250.0
2012-12-31 15:00:00,30.07,30.12,30.05,30.06,63900.0,19.1475,19.1794,19.1348,19.1412,63900.0
2012-12-31 15:10:00,30.05,30.05,30.0,30.01,99300.0,19.1348,19.1348,19.103,19.1093,99300.0
2012-12-31 15:20:00,30.01,30.05,29.93,29.97,86400.0,19.1093,19.1348,19.0584,19.0839,86400.0
2012-12-31 15:30:00,29.98,30.07,29.98,30.07,73350.0,19.0902,19.1475,19.0902,19.1475,73350.0
2012-12-31 15:40:00,30.07,30.09,30.01,30.09,93600.0,19.1475,19.1603,19.1093,19.1603,93600.0
2012-12-31 15:50:00,30.1,30.14,30.05,30.13,309600.0,19.1666,19.1921,19.1348,19.1858,309600.0
2013-01-02 09:30:00,30.81,31.2,30.77,31.15,210000.0,19.6188,19.8671,19.5933,19.8353,210000.0
2013-01-02 09:40:00,31.16,31.31,31.13,31.3,189900.0,19.8416,19.9371,19.8225,19.9308,189900.0
2013-01-02 09:50:00,31.3,31.44,31.27,31.4,211950.0,19.9308,20.0199,19.9117,19.9944,211950.0
2013-01-02 10:00:00,31.4,31.41,31.33,31.36,108150.0,19.9944,20.0008,19.9499,19.969,108150.0
2013-01-02 10:10:00,31.35,31.41,31.31,31.31,89850.0,19.9626,20.0008,19.9371,19.9371,89850.0
2013-01-02 10:20:00,31.31,31.35,31.3,31.33,88200.0,19.9371,19.9626,19.9308,19.9499,88200.0
2013-01-02 10:30:00,31.31,31.36,31.25,31.25,106050.0,19.9371,19.969,19.8989,19.8989,106050.0
2013-01-02 10:40:00,31.26,31.27,31.17,31.24,113250.0,19.9053,19.9117,19.848,19.8926,113250.0
2013-01-02 10:50:00,31.25,31.29,31.23,31.26,88650.0,19.8989,19.9244,19.8862,19.9053,88650.0
2013-01-02 11:00:00,31.26,31.28,31.21,31.22,65250.0,19.9053,19.918,19.8735,19.8798,65250.0
2013-01-02 11:10:00,31.22,31.25,31.18,31.2,85350.0,19.8798,19.8989,19.8544,19.8671,85350.0
2013-01-02 11:20:00,31.21,31.21,31.12,31.13,84900.0,19.8735,19.8735,19.8161,19.8225,84900.0
2013-01-02 11:30:00,31.13,31.19,31.06,31.06,99150.0,19.8225,19.8607,19.7779,19.7779,99150.0
2013-01-02 11:40:00,31.05,31.12,31.05,31.11,52800.0,19.7716,19.8161,19.7716,19.8098,52800.0
2013-01-02 11:50:00,31.09,31.15,31.09,31.12,57000.0,19.797,19.8353,19.797,19.8161,57000.0
2013-01-02 12:00:00,31.11,31.13,31.07,31.09,51600.0,19.8098,19.8225,19.7843,19.797,51600.0
2013-01-02 12:10:00,31.09,31.14,31.09,31.12,42750.0,19.797,19.8289,19.797,19.8161,42750.0
2013-01-02 12:20:00,31.11,31.17,31.11,31.17,54150.0,19.8098,19.848,19.8098,19.848,54150.0
2013-01-02 12:30:00,31.17,31.17,31.13,31.17,58950.0,19.848,19.848,19.8225,19.848,58950.0
2013-01-02 12:40:00,31.16,31.17,31.09,31.1,29400.0,19.8416,19.848,19.797,19.8034,29400.0
2013-01-02 12:50:00,31.11,31.11,31.05,31.05,31350.0,19.8098,19.8098,19.7716,19.7716,31350.0
2013-01-02 13:00:00,31.06,31.07,31.01,31.03,30600.0,19.7779,19.7843,19.7461,19.7588,30600.0
2013-01-02 13:10:00,31.03,31.03,30.95,30.95,37800.0,19.7588,19.7588,19.7079,19.7079,37800.0
2013-01-02 13:20:00,30.95,30.95,30.92,30.93,45600.0,19.7079,19.7079,19.6888,19.6952,45600.0
2013-01-02 13:30:00,30.92,30.94,30.91,30.93,32550.0,19.6888,19.7015,19.6824,19.6952,32550.0
2013-01-02 13:40:00,30.92,30.93,30.89,30.92,37350.0,19.6888,19.6952,19.6697,19.6888,37350.0
2013-01-02 13:50:00,30.92,30.97,30.91,30.95,66150.0,19.6888,19.7206,19.6824,19.7079,66150.0
2013-01-02 14:00:00,30.95,30.96,30.89,30.89,44700.0,19.7079,19.7143,19.6697,19.6697,44700.0
2013-01-02 14:10:00,30.89,30.93,30.88,30.93,80250.0,19.6697,19.6952,19.6633,19.6952,80250.0
2013-01-02 14:20:00,30.93,30.94,30.89,30.9,57300.0,19.6952,19.7015,19.6697,19.6761,57300.0
2013-01-02 14:30:00,30.89,30.91,30.86,30.9,65250.0,19.6697,19.6824,19.6506,19.6761,65250.0
2013-01-02 14:40:00,30.91,30.92,30.87,30.89,58800.0,19.6824,19.6888,19.657,19.6697,58800.0
2013-01-02 14:50:00,30.89,30.89,30.85,30.89,47250.0,19.6697,19.6697,19.6442,19.6697,47250.0
2013-01-02 15:00:00,30.88,30.9,30.87,30.89,63450.0,19.6633,19.6761,19.657,19.6697,63450.0
2013-01-02 15:10:00,30.89,30.89,30.87,30.89,66300.0,19.6697,19.6697,19.657,19.6697,66300.0
2013-01-02 15:20:00,30.89,30.93,30.87,30.89,171750.0,19.6697,19.6952,19.657,19.6697,171750.0
2013-01-02 15:30:00,30.89,30.93,30.89,30.93,115500.0,19.6697,19.6952,19.6697,19.6952,115500.0
2013-01-02 15:40:00,30.93,30.93,30.88,30.89,127350.0,19.6952,19.6952,19.6633,19.6697,127350.0
2013-01-02 15:50:00,30.89,31.08,30.89,31.02,513300.0,19.6697,19.7907,19.6697,19.7525,513300.0
2013-01-03 09:30:00,30.64,31.13,30.64,31.11,127200.0,19.5105,19.8225,19.5105,19.8098,127200.0
2013-01-03 09:40:00,31.11,31.14,31.06,31.07,48000.0,19.8098,19.8289,19.7779,19.7843,48000.0
2013-01-03 09:50:00,31.07,31.21,31.06,31.18,66750.0,19.7843,19.8735,19.7779,19.8544,66750.0
2013-01-03 10:00:00,31.18,31.23,31.15,31.17,66150.0,19.8544,19.8862,19.8353,19.848,66150.0
2013-01-03 10:10:00,31.17,31.2,31.1,31.13,53850.0,19.848,19.8671,19.8034,19.8225,53850.0
2013-01-03 10:20:00,31.13,31.14,31.05,31.05,76350.0,19.8225,19.8289,19.7716,19.7716,76350.0
2013-01-03 10:30:00,31.06,31.07,30.97,30.99,124800.0,19.7779,19.7843,19.7206,19.7334,124800.0
2013-01-03 10:40:00,30.99,31.01,30.99,31.01,189150.0,19.7334,19.7461,19.7334,19.7461,189150.0
2013-01-03 10:50:00,31.0,31.01,30.99,31.0,118350.0,19.7397,19.7461,19.7334,19.7397,118350.0
2013-01-03 11:00:00,31.0,31.03,31.0,31.01,160800.0,19.7397,19.7588,19.7397,19.7461,160800.0
2013-01-03 11:10:00,31.02,31.03,31.0,31.0,82950.0,19.7525,19.7588,19.7397,19.7397,82950.0
2013-01-03 11:20:00,31.01,31.01,30.95,30.96,102450.0,19.7461,19.7461,19.7079,19.7143,102450.0
2013-01-03 11:30:00,30.96,31.01,30.96,31.0,69150.0,19.7143,19.7461,19.7143,19.7397,69150.0
2013-01-03 11:40:00,31.01,31.01,30.95,30.97,88800.0,19.7461,19.7461,19.7079,19.7206,88800.0
2013-01-03 11:50:00,30.96,31.0,30.96,30.99,38850.0,19.7143,19.7397,19.7143,19.7334,38850.0
2013-01-03 12:00:00,30.99,31.01,30.99,31.0,47550.0,19.7334,19.7461,19.7334,19.7397,47550.0
2013-01-03 12:10:00,31.0,31.0,30.99,31.0,37050.0,19.7397,19.7397,19.7334,19.7397,37050.0
2013-01-03 12:20:00,30.99,31.0,30.99,31.0,51150.0,19.7334,19.7397,19.7334,19.7397,51150.0
2013-01-03 12:30:00,31.0,31.0,30.95,30.99,64800.0,19.7397,19.7397,19.7079,19.7334,64800.0
2013-01-03 12:40:00,30.99,30.99,30.97,30.98,41850.0,19.7334,19.7334,19.7206,19.727,41850.0
2013-01-03 12:50:00,30.99,31.0,30.97,30.99,33900.0,19.7334,19.7397,19.7206,19.7334,33900.0
2013-01-03 13:00:00,31.0,31.0,30.97,30.97,24000.0,19.7397,19.7397,19.7206,19.7206,24000.0
2013-01-03 13:10:00,30.97,30.99,30.95,30.99,34500.0,19.7206,19.7334,19.7079,19.7334,34500.0
2013-01-03 13:20:00,30.99,30.99,30.97,30.97,25350.0,19.7334,19.7334,19.7206,19.7206,25350.0
2013-01-03 13:30:00,30.98,31.01,30.98,31.01,22650.0,19.727,19.7461,19.727,19.7461,22650.0
2013-01-03 13:40:00,31.01,31.01,31.01,31.01,0.0,19.7461,19.7461,19.7461,19.7461,0.0
2013-01-03 13:50:00,31.0,31.03,30.97,31.03,54000.0,19.7397,19.7588,19.7206,19.7588,54000.0
2013-01-03 14:00:00,31.02,31.02,30.83,30.83,89400.0,19.7525,19.7525,19.6315,19.6315,89400.0
2013-01-03 14:10:00,30.83,30.85,30.79,30.84,122550.0,19.6315,19.6442,19.606,19.6379,122550.0
2013-01-03 14:20:00,30.83,31.03,30.77,30.8,64500.0,19.6315,19.7588,19.5933,19.6124,64500.0
2013-01-03 14:30:00,30.8,30.81,30.74,30.74,48900.0,19.6124,19.6188,19.5742,19.5742,48900.0
2013-01-03 14:40:00,30.74,30.93,30.74,30.88,156900.0,19.5742,19.6952,19.5742,19.6633,156900.0
2013-01-03 14:50:00,30.89,30.94,30.86,30.89,161250.0,19.6697,19.7015,19.6506,19.6697,161250.0
2013-01-03 15:00:00,30.89,30.91,30.85,30.85,71700.0,19.6697,19.6824,19.6442,19.6442,71700.0
2013-01-03 15:10:00,30.86,30.89,30.84,30.84,70500.0,19.6506,19.6697,19.6379,19.6379,70500.0
2013-01-03 15:20:00,30.85,30.87,30.8,30.82,73350.0,19.6442,19.657,19.6124,19.6251,73350.0
2013-01-03 15:30:00,30.83,30.83,30.77,30.81,62100.0,19.6315,19.6315,19.5933,19.6188,62100.0
2013-01-03 15:40:00,30.81,30.88,30.81,30.87,78150.0,19.6188,19.6633,19.6188,19.657,78150.0
2013-01-03 15:50:00,30.87,30.91,30.81,30.89,350100.0,19.657,19.6824,19.6188,19.6697,350100.0
2013-01-04 09:30:00,31.05,31.05,30.91,31.03,109950.0,19.7716,19.7716,19.6824,19.7588,109950.0
2013-01-04 09:40:00,31.03,31.19,31.03,31.19,72900.0,19.7588,19.8607,19.7588,19.8607,72900.0
2013-01-04 09:50:00,31.19,31.25,31.15,31.25,95400.0,19.8607,19.8989,19.8353,19.8989,95400.0
2013-01-04 10:00:00,31.25,31.27,31.19,31.22,206100.0,19.8989,19.9117,19.8607,19.8798,206100.0
2013-01-04 10:10:00,31.23,31.31,31.23,31.3,61500.0,19.8862,19.9371,19.8862,19.9308,61500.0
2013-01-04 10:20:00,31.29,31.31,31.25,31.25,61050.0,19.9244,19.9371,19.8989,19.8989,61050.0
2013-01-04 10:30:00,31.25,31.29,31.21,31.28,71550.0,19.8989,19.9244,19.8735,19.918,71550.0
2013-01-04 10:40:00,31.28,31.28,31.1,31.1,102600.0,19.918,19.918,19.8034,19.8034,102600.0
2013-01-04 10:50:00,31.1,31.11,30.98,30.99,93300.0,19.8034,19.8098,19.727,19.7334,93300.0
2013-01-04 11:00:00,31.0,31.05,30.99,31.0,92550.0,19.7397,19.7716,19.7334,19.7397,92550.0
2013-01-04 11:10:00,31.02,31.08,31.0,31.08,53100.0,19.7525,19.7907,19.7397,19.7907,53100.0
2013-01-04 11:20:00,31.08,31.09,30.97,30.97,52950.0,19.7907,19.797,19.7206,19.7206,52950.0
2013-01-04 11:30:00,30.96,31.06,30.96,31.06,36750.0,19.7143,19.7779,19.7143,19.7779,36750.0
2013-01-04 11:40:00,31.05,31.1,31.03,31.07,20100.0,19.7716,19.8034,19.7588,19.7843,20100.0
2013-01-04 11:50:00,31.08,31.11,31.04,31.05,30300.0,19.7907,19.8098,19.7652,19.7716,30300.0
2013-01-04 12:00:00,31.05,31.07,31.03,31.07,19050.0,19.7716,19.7843,19.7588,19.7843,19050.0
2013-01-04 12:10:00,31.07,31.09,31.06,31.06,15450.0,19.7843,19.797,19.7779,19.7779,15450.0
2013-01-04 12:20:00,31.05,31.1,31.05,31.09,24900.0,19.7716,19.8034,19.7716,19.797,24900.0
2013-01-04 12:30:00,31.08,31.09,31.01,31.03,31650.0,19.7907,19.797,19.7461,19.7588,31650.0
2013-01-04 12:40:00,31.03,31.03,31.0,31.03,22800.0,19.7588,19.7588,19.7397,19.7588,22800.0
2013-01-04 12:50:00,31.03,31.04,30.99,31.02,43050.0,19.7588,19.7652,19.7334,19.7525,43050.0
2013-01-04 13:00:00,31.02,31.02,30.99,30.99,22050.0,19.7525,19.7525,19.7334,19.7334,22050.0
2013-01-04 13:10:00,30.99,31.03,30.99,31.02,10200.0,19.7334,19.7588,19.7334,19.7525,10200.0
2013-01-04 13:20:00,31.03,31.1,31.03,31.1,19200.0,19.7588,19.8034,19.7588,19.8034,19200.0
2013-01-04 13:30:00,31.1,31.14,31.09,31.12,24150.0,19.8034,19.8289,19.797,19.8161,24150.0
2013-01-04 13:40:00,31.11,31.15,31.11,31.13,20100.0,19.8098,19.8353,19.8098,19.8225,20100.0
2013-01-04 13:50:00,31.13,31.13,31.09,31.12,26850.0,19.8225,19.8225,19.797,19.8161,26850.0
2013-01-04 14:00:00,31.11,31.16,31.11,31.15,42300.0,19.8098,19.8416,19.8098,19.8353,42300.0
2013-01-04 14:10:00,31.15,31.16,31.11,31.15,54450.0,19.8353,19.8416,19.8098,19.8353,54450.0
2013-01-04 14:20:00,31.15,31.21,31.15,31.19,57000.0,19.8353,19.8735,19.8353,19.8607,57000.0
2013-01-04 14:30:00,31.19,31.22,31.19,31.2,45000.0,19.8607,19.8798,19.8607,19.8671,45000.0
2013-01-04 14:40:00,31.19,31.23,31.19,31.22,54150.0,19.8607,19.8862,19.8607,19.8798,54150.0
2013-01-04 14:50:00,31.22,31.25,31.22,31.24,87600.0,19.8798,19.8989,19.8798,19.8926,87600.0
2013-01-04 15:00:00,31.25,31.29,31.23,31.27,121050.0,19.8989,19.9244,19.8862,19.9117,121050.0
2013-01-04 15:10:00,31.26,31.3,31.26,31.26,64650.0,19.9053,19.9308,19.9053,19.9053,64650.0
2013-01-04 15:20:00,31.25,31.31,31.25,31.29,78450.0,19.8989,19.9371,19.8989,19.9244,78450.0
2013-01-04 15:30:00,31.28,31.3,31.27,31.27,50550.0,19.918,19.9308,19.9117,19.9117,50550.0
2013-01-04 15:40:00,31.28,31.3,31.25,31.26,106050.0,19.918,19.9308,19.8989,19.9053,106050.0
2013-01-04 15:50:00,31.27,31.28,31.19,31.2,368250.0,19.9117,19.918,19.8607,19.8671,368250.0
2013-01-07 09:30:00,30.97,31.1,30.82,30.93,109350.0,19.7206,19.8034,19.6251,19.6952,109350.0
2013-01-07 09:40:00,30.94,31.03,30.91,30.93,40950.0,19.7015,19.7588,19.6824,19.6952,40950.0
2013-01-07 09:50:00,30.95,30.97,30.91,30.96,28500.0,19.7079,19.7206,19.6824,19.7143,28500.0
2013-01-07 10:00:00,30.95,30.97,30.91,30.93,42300.0,19.7079,19.7206,19.6824,19.6952,42300.0
2013-01-07 10:10:00,30.93,30.97,30.91,30.97,56700.0,19.6952,19.7206,19.6824,19.7206,56700.0
2013-01-07 10:20:00,30.97,30.99,30.93,30.98,44550.0,19.7206,19.7334,19.6952,19.727,44550.0
2013-01-07 10:30:00,30.98,31.01,30.96,30.97,22500.0,19.727,19.7461,19.7143,19.7206,22500.0
2013-01-07 10:40:00,30.97,30.98,30.95,30.97,22200.0,19.7206,19.727,19.7079,19.7206,22200.0
2013-01-07 10:50:00,30.97,30.97,30.9,30.9,29700.0,19.7206,19.7206,19.6761,19.6761,29700.0
2013-01-07 11:00:00,30.91,30.94,30.9,30.94,12300.0,19.6824,19.7015,19.6761,19.7015,12300.0
2013-01-07 11:10:00,30.93,30.93,30.92,30.93,16950.0,19.6952,19.6952,19.6888,19.6952,16950.0
2013-01-07 11:20:00,30.93,30.93,30.89,30.92,33600.0,19.6952,19.6952,19.6697,19.6888,33600.0
2013-01-07 11:30:00,30.93,30.93,30.88,30.88,33750.0,19.6952,19.6952,19.6633,19.6633,33750.0
2013-01-07 11:40:00,30.89,30.89,30.86,30.87,32250.0,19.6697,19.6697,19.6506,19.657,32250.0
2013-01-07 11:50:00,30.87,30.88,30.8,30.81,36750.0,19.657,19.6633,19.6124,19.6188,36750.0
2013-01-07 12:00:00,30.81,30.84,30.8,30.81,21900.0,19.6188,19.6379,19.6124,19.6188,21900.0
2013-01-07 12:10:00,30.81,30.84,30.81,30.84,10500.0,19.6188,19.6379,19.6188,19.6379,10500.0
2013-01-07 12:20:00,30.84,30.85,30.79,30.8,47250.0,19.6379,19.6442,19.606,19.6124,47250.0
2013-01-07 12:30:00,30.8,30.83,30.79,30.83,28500.0,19.6124,19.6315,19.606,19.6315,28500.0
2013-01-07 12:40:00,30.82,30.85,30.81,30.83,22050.0,19.6251,19.6442,19.6188,19.6315,22050.0
2013-01-07 12:50:00,30.83,30.83,30.79,30.8,30900.0,19.6315,19.6315,19.606,19.6124,30900.0
2013-01-07 13:00:00,30.8,30.82,30.79,30.79,30150.0,19.6124,19.6251,19.606,19.606,30150.0
2013-01-07 13:10:00,30.8,30.83,30.8,30.82,18300.0,19.6124,19.6315,19.6124,19.6251,18300.0
2013-01-07 13:20:00,30.81,30.86,30.81,30.86,16500.0,19.6188,19.6506,19.6188,19.6506,16500.0
2013-01-07 13:30:00,30.86,30.86,30.83,30.83,20850.0,19.6506,19.6506,19.6315,19.6315,20850.0
2013-01-07 13:40:00,30.84,30.85,30.8,30.84,26550.0,19.6379,19.6442,19.6124,19.6379,26550.0
2013-01-07 13:50:00,30.85,30.86,30.83,30.83,17700.0,19.6442,19.6506,19.6315,19.6315,17700.0
2013-01-07 14:00:00,30.84,30.89,30.83,30.89,37650.0,19.6379,19.6697,19.6315,19.6697,37650.0
2013-01-07 14:10:00,30.87,30.91,30.87,30.89,44850.0,19.657,19.6824,19.657,19.6697,44850.0
2013-01-07 14:20:00,30.89,30.91,30.88,30.9,23250.0,19.6697,19.6824,19.6633,19.6761,23250.0
2013-01-07 14:30:00,30.89,30.93,30.89,30.9,32250.0,19.6697,19.6952,19.6697,19.6761,32250.0
2013-01-07 14:40:00,30.9,30.91,30.87,30.87,48450.0,19.6761,19.6824,19.657,19.657,48450.0
2013-01-07 14:50:00,30.87,30.89,30.85,30.88,46800.0,19.657,19.6697,19.6442,19.6633,46800.0
2013-01-07 15:00:00,30.89,30.89,30.87,30.87,34800.0,19.6697,19.6697,19.657,19.657,34800.0
2013-01-07 15:10:00,30.88,30.89,30.87,30.89,36600.0,19.6633,19.6697,19.657,19.6697,36600.0
2013-01-07 15:20:00,30.89,30.94,30.89,30.94,56400.0,19.6697,19.7015,19.6697,19.7015,56400.0
2013-01-07 15:30:00,30.93,30.94,30.87,30.87,119550.0,19.6952,19.7015,19.657,19.657,119550.0
2013-01-07 15:40:00,30.87,30.88,30.85,30.86,120000.0,19.657,19.6633,19.6442,19.6506,120000.0
2013-01-07 15:50:00,30.86,30.88,30.84,30.87,310800.0,19.6506,19.6633,19.6379,19.657,310800.0
2013-01-08 09:30:00,30.75,30.76,30.61,30.73,132750.0,19.5805,19.5869,19.4914,19.5678,132750.0
2013-01-08 09:40:00,30.72,30.77,30.67,30.67,51750.0,19.5614,19.5933,19.5296,19.5296,51750.0
2013-01-08 09:50:00,30.67,30.69,30.53,30.57,65850.0,19.5296,19.5423,19.4405,19.4659,65850.0
2013-01-08 10:00:00,30.55,30.57,30.49,30.52,112050.0,19.4532,19.4659,19.415,19.4341,112050.0
2013-01-08 10:10:00,30.53,30.55,30.43,30.44,57900.0,19.4405,19.4532,19.3768,19.3831,57900.0
2013-01-08 10:20:00,30.44,30.47,30.39,30.39,45000.0,19.3831,19.4023,19.3513,19.3513,45000.0
2013-01-08 10:30:00,30.4,30.41,30.35,30.35,73350.0,19.3577,19.364,19.3258,19.3258,73350.0
2013-01-08 10:40:00,30.36,30.45,30.35,30.45,75000.0,19.3322,19.3895,19.3258,19.3895,75000.0
2013-01-08 10:50:00,30.43,30.47,30.41,30.41,39750.0,19.3768,19.4023,19.364,19.364,39750.0
2013-01-08 11:00:00,30.41,30.45,30.37,30.4,31350.0,19.364,19.3895,19.3386,19.3577,31350.0
2013-01-08 11:10:00,30.4,30.41,30.37,30.38,23700.0,19.3577,19.364,19.3386,19.3449,23700.0
2013-01-08 11:20:00,30.38,30.42,30.35,30.42,33450.0,19.3449,19.3704,19.3258,19.3704,33450.0
2013-01-08 11:30:00,30.42,30.45,30.41,30.44,28650.0,19.3704,19.3895,19.364,19.3831,28650.0
2013-01-08 11:40:00,30.44,30.44,30.39,30.4,37800.0,19.3831,19.3831,19.3513,19.3577,37800.0
2013-01-08 11:50:00,30.4,30.4,30.33,30.36,38850.0,19.3577,19.3577,19.3131,19.3322,38850.0
2013-01-08 12:00:00,30.37,30.45,30.37,30.44,24150.0,19.3386,19.3895,19.3386,19.3831,24150.0
2013-01-08 12:10:00,30.44,30.5,30.43,30.49,69150.0,19.3831,19.4214,19.3768,19.415,69150.0
2013-01-08 12:20:00,30.49,30.52,30.49,30.51,68700.0,19.415,19.4341,19.415,19.4277,68700.0
2013-01-08 12:30:00,30.51,30.53,30.46,30.49,23850.0,19.4277,19.4405,19.3959,19.415,23850.0
2013-01-08 12:40:00,30.49,30.51,30.49,30.49,14850.0,19.415,19.4277,19.415,19.415,14850.0
2013-01-08 12:50:00,30.48,30.49,30.43,30.45,18000.0,19.4086,19.415,19.3768,19.3895,18000.0
2013-01-08 13:00:00,30.45,30.47,30.44,30.47,14850.0,19.3895,19.4023,19.3831,19.4023,14850.0
2013-01-08 13:10:00,30.47,30.5,30.45,30.47,14700.0,19.4023,19.4214,19.3895,19.4023,14700.0
2013-01-08 13:20:00,30.48,30.49,30.46,30.46,15750.0,19.4086,19.415,19.3959,19.3959,15750.0
2013-01-08 13:30:00,30.46,30.48,30.45,30.46,17700.0,19.3959,19.4086,19.3895,19.3959,17700.0
2013-01-08 13:40:00,30.47,30.49,30.46,30.47,25800.0,19.4023,19.415,19.3959,19.4023,25800.0
2013-01-08 13:50:00,30.47,30.51,30.46,30.48,42450.0,19.4023,19.4277,19.3959,19.4086,42450.0
2013-01-08 14:00:00,30.5,30.52,30.47,30.48,32700.0,19.4214,19.4341,19.4023,19.4086,32700.0
2013-01-08 14:10:00,30.48,30.51,30.47,30.47,27450.0,19.4086,19.4277,19.4023,19.4023,27450.0
2013-01-08 14:20:00,30.47,30.5,30.46,30.48,31500.0,19.4023,19.4214,19.3959,19.4086,31500.0
2013-01-08 14:30:00,30.47,30.49,30.45,30.45,36600.0,19.4023,19.415,19.3895,19.3895,36600.0
2013-01-08 14:40:00,30.46,30.47,30.4,30.41,40950.0,19.3959,19.4023,19.3577,19.364,40950.0
2013-01-08 14:50:00,30.41,30.44,30.41,30.41,39000.0,19.364,19.3831,19.364,19.364,39000.0
2013-01-08 15:00:00,30.42,30.51,30.41,30.51,65400.0,19.3704,19.4277,19.364,19.4277,65400.0
2013-01-08 15:10:00,30.51,30.55,30.51,30.55,83850.0,19.4277,19.4532,19.4277,19.4532,83850.0
2013-01-08 15:20:00,30.56,30.61,30.55,30.59,88650.0,19.4596,19.4914,19.4532,19.4787,88650.0
2013-01-08 15:30:00,30.59,30.59,30.53,30.56,84150.0,19.4787,19.4787,19.4405,19.4596,84150.0
2013-01-08 15:40:00,30.55,30.56,30.5,30.51,61950.0,19.4532,19.4596,19.4214,19.4277,61950.0
2013-01-08 15:50:00,30.51,30.59,30.51,30.59,211500.0,19.4277,19.4787,19.4277,19.4787,211500.0
2013-01-09 09:30:00,30.38,30.49,30.32,30.4,281400.0,19.3449,19.415,19.3067,19.3577,281400.0
2013-01-09 09:40:00,30.39,30.41,30.37,30.37,94500.0,19.3513,19.364,19.3386,19.3386,94500.0
2013-01-09 09:50:00,30.37,30.48,30.37,30.41,120150.0,19.3386,19.4086,19.3386,19.364,120150.0
2013-01-09 10:00:00,30.41,30.47,30.39,30.41,170100.0,19.364,19.4023,19.3513,19.364,170100.0
2013-01-09 10:10:00,30.41,30.53,30.41,30.49,70350.0,19.364,19.4405,19.364,19.415,70350.0
2013-01-09 10:20:00,30.49,30.49,30.42,30.43,97350.0,19.415,19.415,19.3704,19.3768,97350.0
2013-01-09 10:30:00,30.43,30.44,30.39,30.41,72750.0,19.3768,19.3831,19.3513,19.364,72750.0
2013-01-09 10:40:00,30.41,30.42,30.35,30.35,78450.0,19.364,19.3704,19.3258,19.3258,78450.0
2013-01-09 10:50:00,30.35,30.36,30.33,30.33,63300.0,19.3258,19.3322,19.3131,19.3131,63300.0
2013-01-09 11:00:00,30.34,30.39,30.34,30.39,38400.0,19.3195,19.3513,19.3195,19.3513,38400.0
2013-01-09 11:10:00,30.38,30.39,30.37,30.37,30000.0,19.3449,19.3513,19.3386,19.3386,30000.0
2013-01-09 11:20:00,30.36,30.41,30.36,30.4,58050.0,19.3322,19.364,19.3322,19.3577,58050.0
2013-01-09 11:30:00,30.41,30.43,30.39,30.41,32550.0,19.364,19.3768,19.3513,19.364,32550.0
2013-01-09 11:40:00,30.41,30.45,30.4,30.41,89250.0,19.364,19.3895,19.3577,19.364,89250.0
2013-01-09 11:50:00,30.4,30.41,30.35,30.38,46800.0,19.3577,19.364,19.3258,19.3449,46800.0
2013-01-09 12:00:00,30.38,30.38,30.37,30.37,42300.0,19.3449,19.3449,19.3386,19.3386,42300.0
2013-01-09 12:10:00,30.37,30.38,30.33,30.36,55350.0,19.3386,19.3449,19.3131,19.3322,55350.0
2013-01-09 12:20:00,30.37,30.39,30.36,30.37,43500.0,19.3386,19.3513,19.3322,19.3386,43500.0
2013-01-09 12:30:00,30.37,30.39,30.35,30.38,31950.0,19.3386,19.3513,19.3258,19.3449,31950.0
2013-01-09 12:40:00,30.37,30.38,30.32,30.35,32700.0,19.3386,19.3449,19.3067,19.3258,32700.0
2013-01-09 12:50:00,30.35,30.37,30.33,30.37,24000.0,19.3258,19.3386,19.3131,19.3386,24000.0
2013-01-09 13:00:00,30.36,30.37,30.31,30.33,23550.0,19.3322,19.3386,19.3004,19.3131,23550.0
2013-01-09 13:10:00,30.33,30.34,30.28,30.32,49650.0,19.3131,19.3195,19.2813,19.3067,49650.0
2013-01-09 13:20:00,30.33,30.36,30.32,30.33,33750.0,19.3131,19.3322,19.3067,19.3131,33750.0
2013-01-09 13:30:00,30.32,30.35,30.31,30.34,29400.0,19.3067,19.3258,19.3004,19.3195,29400.0
2013-01-09 13:40:00,30.35,30.36,30.33,30.35,34350.0,19.3258,19.3322,19.3131,19.3258,34350.0
2013-01-09 13:50:00,30.35,30.43,30.35,30.43,83700.0,19.3258,19.3768,19.3258,19.3768,83700.0
2013-01-09 14:00:00,30.42,30.43,30.41,30.42,55500.0,19.3704,19.3768,19.364,19.3704,55500.0
2013-01-09 14:10:00,30.43,30.45,30.41,30.41,58200.0,19.3768,19.3895,19.364,19.364,58200.0
2013-01-09 14:20:00,30.41,30.42,30.39,30.42,26250.0,19.364,19.3704,19.3513,19.3704,26250.0
2013-01-09 14:30:00,30.42,30.48,30.42,30.45,62850.0,19.3704,19.4086,19.3704,19.3895,62850.0
2013-01-09 14:40:00,30.45,30.46,30.37,30.37,68400.0,19.3895,19.3959,19.3386,19.3386,68400.0
2013-01-09 14:50:00,30.38,30.39,30.32,30.33,71700.0,19.3449,19.3513,19.3067,19.3131,71700.0
2013-01-09 15:00:00,30.33,30.37,30.31,30.32,107550.0,19.3131,19.3386,19.3004,19.3067,107550.0
2013-01-09 15:10:00,30.33,30.39,30.31,30.37,87450.0,19.3131,19.3513,19.3004,19.3386,87450.0
2013-01-09 15:20:00,30.37,30.4,30.36,30.39,70650.0,19.3386,19.3577,19.3322,19.3513,70650.0
2013-01-09 15:30:00,30.39,30.39,30.33,30.33,73200.0,19.3513,19.3513,19.3131,19.3131,73200.0
2013-01-09 15:40:00,30.34,30.35,30.31,30.33,98100.0,19.3195,19.3258,19.3004,19.3131,98100.0
2013-01-09 15:50:00,30.34,30.43,30.33,30.41,313800.0,19.3195,19.3768,19.3131,19.364,313800.0
2013-01-10 09:30:00,30.61,30.61,30.44,30.51,103200.0,19.4914,19.4914,19.3831,19.4277,103200.0
2013-01-10 09:40:00,30.51,30.51,30.37,30.41,87300.0,19.4277,19.4277,19.3386,19.364,87300.0
2013-01-10 09:50:00,30.41,30.41,30.32,30.35,87900.0,19.364,19.364,19.3067,19.3258,87900.0
2013-01-10 10:00:00,30.36,30.47,30.34,30.47,108450.0,19.3322,19.4023,19.3195,19.4023,108450.0
2013-01-10 10:10:00,30.47,30.53,30.45,30.51,78600.0,19.4023,19.4405,19.3895,19.4277,78600.0
2013-01-10 10:20:00,30.52,30.55,30.47,30.49,92400.0,19.4341,19.4532,19.4023,19.415,92400.0
2013-01-10 10:30:00,30.49,30.49,30.39,30.44,62550.0,19.415,19.415,19.3513,19.3831,62550.0
2013-01-10 10:40:00,30.43,30.47,30.41,30.45,54600.0,19.3768,19.4023,19.364,19.3895,54600.0
2013-01-10 10:50:00,30.45,30.53,30.45,30.46,52200.0,19.3895,19.4405,19.3895,19.3959,52200.0
2013-01-10 11:00:00,30.45,30.5,30.43,30.47,94050.0,19.3895,19.4214,19.3768,19.4023,94050.0
2013-01-10 11:10:00,30.47,30.49,30.39,30.41,35250.0,19.4023,19.415,19.3513,19.364,35250.0
2013-01-10 11:20:00,30.43,30.47,30.41,30.45,27150.0,19.3768,19.4023,19.364,19.3895,27150.0
2013-01-10 11:30:00,30.46,30.47,30.42,30.44,30750.0,19.3959,19.4023,19.3704,19.3831,30750.0
2013-01-10 11:40:00,30.44,30.47,30.41,30.46,79050.0,19.3831,19.4023,19.364,19.3959,79050.0
2013-01-10 11:50:00,30.47,30.49,30.44,30.49,67950.0,19.4023,19.415,19.3831,19.415,67950.0
2013-01-10 12:00:00,30.49,30.5,30.47,30.48,17250.0,19.415,19.4214,19.4023,19.4086,17250.0
2013-01-10 12:10:00,30.49,30.57,30.49,30.57,37650.0,19.415,19.4659,19.415,19.4659,37650.0
2013-01-10 12:20:00,30.57,30.58,30.55,30.55,24150.0,19.4659,19.4723,19.4532,19.4532,24150.0
2013-01-10 12:30:00,30.56,30.58,30.56,30.57,16950.0,19.4596,19.4723,19.4596,19.4659,16950.0
2013-01-10 12:40:00,30.58,30.59,30.54,30.55,37650.0,19.4723,19.4787,19.4468,19.4532,37650.0
2013-01-10 12:50:00,30.55,30.57,30.51,30.57,25350.0,19.4532,19.4659,19.4277,19.4659,25350.0
2013-01-10 13:00:00,30.58,30.59,30.55,30.55,39300.0,19.4723,19.4787,19.4532,19.4532,39300.0
2013-01-10 13:10:00,30.55,30.58,30.54,30.58,27300.0,19.4532,19.4723,19.4468,19.4723,27300.0
2013-01-10 13:20:00,30.58,30.61,30.55,30.55,34200.0,19.4723,19.4914,19.4532,19.4532,34200.0
2013-01-10 13:30:00,30.55,30.57,30.53,30.55,16200.0,19.4532,19.4659,19.4405,19.4532,16200.0
2013-01-10 13:40:00,30.55,30.57,30.55,30.55,22050.0,19.4532,19.4659,19.4532,19.4532,22050.0
2013-01-10 13:50:00,30.56,30.58,30.55,30.55,22650.0,19.4596,19.4723,19.4532,19.4532,22650.0
2013-01-10 14:00:00,30.56,30.56,30.52,30.52,37800.0,19.4596,19.4596,19.4341,19.4341,37800.0
2013-01-10 14:10:00,30.52,30.52,30.49,30.49,34200.0,19.4341,19.4341,19.415,19.415,34200.0
2013-01-10 14:20:00,30.5,30.51,30.46,30.47,29550.0,19.4214,19.4277,19.3959,19.4023,29550.0
2013-01-10 14:30:00,30.46,30.5,30.44,30.49,39750.0,19.3959,19.4214,19.3831,19.415,39750.0
2013-01-10 14:40:00,30.5,30.53,30.49,30.51,60750.0,19.4214,19.4405,19.415,19.4277,60750.0
2013-01-10 14:50:00,30.52,30.55,30.49,30.55,126150.0,19.4341,19.4532,19.415,19.4532,126150.0
2013-01-10 15:00:00,30.55,30.59,30.55,30.59,60450.0,19.4532,19.4787,19.4532,19.4787,60450.0
2013-01-10 15:10:00,30.59,30.61,30.59,30.61,53850.0,19.4787,19.4914,19.4787,19.4914,53850.0
2013-01-10 15:20:00,30.61,30.69,30.61,30.68,153450.0,19.4914,19.5423,19.4914,19.536,153450.0
2013-01-10 15:30:00,30.68,30.69,30.65,30.68,79500.0,19.536,19.5423,19.5169,19.536,79500.0
2013-01-10 15:40:00,30.68,30.69,30.65,30.66,137700.0,19.536,19.5423,19.5169,19.5232,137700.0
2013-01-10 15:50:00,30.66,30.69,30.63,30.67,447750.0,19.5232,19.5423,19.5041,19.5296,447750.0
2013-01-11 09:30:00,30.71,30.94,30.5,30.52,93900.0,19.5551,19.7015,19.4214,19.4341,93900.0
2013-01-11 09:40:00,30.53,30.61,30.49,30.53,159000.0,19.4405,19.4914,19.415,19.4405,159000.0
2013-01-11 09:50:00,30.52,30.59,30.5,30.53,70350.0,19.4341,19.4787,19.4214,19.4405,70350.0
2013-01-11 10:00:00,30.53,30.55,30.44,30.45,67800.0,19.4405,19.4532,19.3831,19.3895,67800.0
2013-01-11 10:10:00,30.45,30.47,30.42,30.43,28800.0,19.3895,19.4023,19.3704,19.3768,28800.0
2013-01-11 10:20:00,30.43,30.49,30.41,30.46,52350.0,19.3768,19.415,19.364,19.3959,52350.0
2013-01-11 10:30:00,30.45,30.51,30.43,30.5,66300.0,19.3895,19.4277,19.3768,19.4214,66300.0
2013-01-11 10:40:00,30.51,30.57,30.51,30.56,21750.0,19.4277,19.4659,19.4277,19.4596,21750.0
2013-01-11 10:50:00,30.57,30.57,30.51,30.54,34500.0,19.4659,19.4659,19.4277,19.4468,34500.0
2013-01-11 11:00:00,30.54,30.59,30.54,30.56,52200.0,19.4468,19.4787,19.4468,19.4596,52200.0
2013-01-11 11:10:00,30.56,30.61,30.56,30.6,24750.0,19.4596,19.4914,19.4596,19.485,24750.0
2013-01-11 11:20:00,30.59,30.61,30.56,30.57,30150.0,19.4787,19.4914,19.4596,19.4659,30150.0
2013-01-11 11:30:00,30.56,30.57,30.53,30.53,29100.0,19.4596,19.4659,19.4405,19.4405,29100.0
2013-01-11 11:40:00,30.53,30.55,30.51,30.51,21750.0,19.4405,19.4532,19.4277,19.4277,21750.0
2013-01-11 11:50:00,30.52,30.61,30.51,30.61,27600.0,19.4341,19.4914,19.4277,19.4914,27600.0
2013-01-11 12:00:00,30.61,30.63,30.6,30.62,23250.0,19.4914,19.5041,19.485,19.4978,23250.0
2013-01-11 12:10:00,30.63,30.67,30.63,30.66,31650.0,19.5041,19.5296,19.5041,19.5232,31650.0
2013-01-11 12:20:00,30.67,30.68,30.59,30.59,87450.0,19.5296,19.536,19.4787,19.4787,87450.0
2013-01-11 12:30:00,30.59,30.59,30.53,30.55,19800.0,19.4787,19.4787,19.4405,19.4532,19800.0
2013-01-11 12:40:00,30.56,30.59,30.54,30.55,38100.0,19.4596,19.4787,19.4468,19.4532,38100.0
2013-01-11 12:50:00,30.56,30.57,30.53,30.55,22350.0,19.4596,19.4659,19.4405,19.4532,22350.0
2013-01-11 13:00:00,30.56,30.58,30.55,30.57,19200.0,19.4596,19.4723,19.4532,19.4659,19200.0
2013-01-11 13:10:00,30.57,30.63,30.56,30.61,44400.0,19.4659,19.5041,19.4596,19.4914,44400.0
2013-01-11 13:20:00,30.61,30.62,30.57,30.58,17400.0,19.4914,19.4978,19.4659,19.4723,17400.0
2013-01-11 13:30:00,30.57,30.64,30.56,30.63,33000.0,19.4659,19.5105,19.4596,19.5041,33000.0
2013-01-11 13:40:00,30.63,30.63,30.56,30.59,35700.0,19.5041,19.5041,19.4596,19.4787,35700.0
2013-01-11 13:50:00,30.59,30.63,30.58,30.59,30900.0,19.4787,19.5041,19.4723,19.4787,30900.0
2013-01-11 14:00:00,30.58,30.63,30.57,30.63,46500.0,19.4723,19.5041,19.4659,19.5041,46500.0
2013-01-11 14:10:00,30.63,30.65,30.62,30.65,29850.0,19.5041,19.5169,19.4978,19.5169,29850.0
2013-01-11 14:20:00,30.65,30.71,30.63,30.7,45000.0,19.5169,19.5551,19.5041,19.5487,45000.0
2013-01-11 14:30:00,30.71,30.71,30.67,30.68,39600.0,19.5551,19.5551,19.5296,19.536,39600.0
2013-01-11 14:40:00,30.69,30.7,30.68,30.69,40650.0,19.5423,19.5487,19.536,19.5423,40650.0
2013-01-11 14:50:00,30.69,30.7,30.67,30.67,26550.0,19.5423,19.5487,19.5296,19.5296,26550.0
2013-01-11 15:00:00,30.67,30.67,30.64,30.66,52950.0,19.5296,19.5296,19.5105,19.5232,52950.0
2013-01-11 15:10:00,30.66,30.68,30.65,30.65,39750.0,19.5232,19.536,19.5169,19.5169,39750.0
2013-01-11 15:20:00,30.65,30.71,30.65,30.71,104100.0,19.5169,19.5551,19.5169,19.5551,104100.0
2013-01-11 15:30:00,30.7,30.71,30.68,30.69,57150.0,19.5487,19.5551,19.536,19.5423,57150.0
2013-01-11 15:40:00,30.68,30.7,30.68,30.69,55500.0,19.536,19.5487,19.536,19.5423,55500.0
2013-01-11 15:50:00,30.69,30.71,30.67,30.69,155700.0,19.5423,19.5551,19.5296,19.5423,155700.0
2013-01-14 09:30:00,30.69,30.81,30.61,30.62,86850.0,19.5423,19.6188,19.4914,19.4978,86850.0
2013-01-14 09:40:00,30.63,30.69,30.57,30.62,98700.0,19.5041,19.5423,19.4659,19.4978,98700.0
2013-01-14 09:50:00,30.62,30.67,30.49,30.55,139650.0,19.4978,19.5296,19.415,19.4532,139650.0
2013-01-14 10:00:00,30.54,30.58,30.51,30.57,68700.0,19.4468,19.4723,19.4277,19.4659,68700.0
2013-01-14 10:10:00,30.58,30.59,30.49,30.49,46350.0,19.4723,19.4787,19.415,19.415,46350.0
2013-01-14 10:20:00,30.49,30.52,30.47,30.5,50850.0,19.415,19.4341,19.4023,19.4214,50850.0
2013-01-14 10:30:00,30.51,30.55,30.49,30.51,116100.0,19.4277,19.4532,19.415,19.4277,116100.0
2013-01-14 10:40:00,30.51,30.57,30.49,30.56,15300.0,19.4277,19.4659,19.415,19.4596,15300.0
2013-01-14 10:50:00,30.56,30.57,30.53,30.56,33450.0,19.4596,19.4659,19.4405,19.4596,33450.0
2013-01-14 11:00:00,30.56,30.57,30.53,30.57,15450.0,19.4596,19.4659,19.4405,19.4659,15450.0
2013-01-14 11:10:00,30.57,30.59,30.56,30.56,13200.0,19.4659,19.4787,19.4596,19.4596,13200.0
2013-01-14 11:20:00,30.56,30.62,30.56,30.62,25800.0,19.4596,19.4978,19.4596,19.4978,25800.0
2013-01-14 11:30:00,30.62,30.62,30.56,30.56,41550.0,19.4978,19.4978,19.4596,19.4596,41550.0
2013-01-14 11:40:00,30.56,30.64,30.54,30.63,22050.0,19.4596,19.5105,19.4468,19.5041,22050.0
2013-01-14 11:50:00,30.63,30.67,30.59,30.65,38850.0,19.5041,19.5296,19.4787,19.5169,38850.0
2013-01-14 12:00:00,30.65,30.67,30.65,30.65,14550.0,19.5169,19.5296,19.5169,19.5169,14550.0
2013-01-14 12:10:00,30.65,30.69,30.65,30.66,21900.0,19.5169,19.5423,19.5169,19.5232,21900.0
2013-01-14 12:20:00,30.67,30.68,30.64,30.64,23850.0,19.5296,19.536,19.5105,19.5105,23850.0
2013-01-14 12:30:00,30.64,30.67,30.64,30.67,18150.0,19.5105,19.5296,19.5105,19.5296,18150.0
2013-01-14 12:40:00,30.67,30.68,30.65,30.65,10950.0,19.5296,19.536,19.5169,19.5169,10950.0
2013-01-14 12:50:00,30.66,30.66,30.62,30.63,13650.0,19.5232,19.5232,19.4978,19.5041,13650.0
2013-01-14 13:00:00,30.62,30.62,30.6,30.6,17550.0,19.4978,19.4978,19.485,19.485,17550.0
2013-01-14 13:10:00,30.6,30.64,30.6,30.63,26400.0,19.485,19.5105,19.485,19.5041,26400.0
2013-01-14 13:20:00,30.63,30.65,30.61,30.61,60750.0,19.5041,19.5169,19.4914,19.4914,60750.0
2013-01-14 13:30:00,30.61,30.63,30.6,30.61,14850.0,19.4914,19.5041,19.485,19.4914,14850.0
2013-01-14 13:40:00,30.61,30.61,30.55,30.55,34200.0,19.4914,19.4914,19.4532,19.4532,34200.0
2013-01-14 13:50:00,30.55,30.55,30.53,30.55,28200.0,19.4532,19.4532,19.4405,19.4532,28200.0
2013-01-14 14:00:00,30.55,30.59,30.53,30.58,34800.0,19.4532,19.4787,19.4405,19.4723,34800.0
2013-01-14 14:10:00,30.57,30.6,30.57,30.57,19050.0,19.4659,19.485,19.4659,19.4659,19050.0
2013-01-14 14:20:00,30.57,30.58,30.56,30.57,21450.0,19.4659,19.4723,19.4596,19.4659,21450.0
2013-01-14 14:30:00,30.57,30.61,30.56,30.59,67500.0,19.4659,19.4914,19.4596,19.4787,67500.0
2013-01-14 14:40:00,30.59,30.63,30.59,30.63,26250.0,19.4787,19.5041,19.4787,19.5041,26250.0
2013-01-14 14:50:00,30.63,30.65,30.62,30.65,21000.0,19.5041,19.5169,19.4978,19.5169,21000.0
2013-01-14 15:00:00,30.65,30.73,30.65,30.73,76500.0,19.5169,19.5678,19.5169,19.5678,76500.0
2013-01-14 15:10:00,30.73,30.75,30.72,30.74,55500.0,19.5678,19.5805,19.5614,19.5742,55500.0
2013-01-14 15:20:00,30.74,30.76,30.73,30.74,73650.0,19.5742,19.5869,19.5678,19.5742,73650.0
2013-01-14 15:30:00,30.73,30.74,30.68,30.7,92400.0,19.5678,19.5742,19.536,19.5487,92400.0
2013-01-14 15:40:00,30.69,30.73,30.69,30.71,63750.0,19.5423,19.5678,19.5423,19.5551,63750.0
2013-01-14 15:50:00,30.71,30.79,30.69,30.79,240900.0,19.5551,19.606,19.5423,19.606,240900.0
2013-01-15 09:30:00,30.52,30.62,30.4,30.55,137250.0,19.4341,19.4978,19.3577,19.4532,137250.0
2013-01-15 09:40:00,30.56,30.58,30.49,30.53,56850.0,19.4596,19.4723,19.415,19.4405,56850.0
2013-01-15 09:50:00,30.52,30.59,30.49,30.56,61800.0,19.4341,19.4787,19.415,19.4596,61800.0
2013-01-15 10:00:00,30.55,30.57,30.49,30.53,64650.0,19.4532,19.4659,19.415,19.4405,64650.0
2013-01-15 10:10:00,30.53,30.57,30.51,30.53,63450.0,19.4405,19.4659,19.4277,19.4405,63450.0
2013-01-15 10:20:00,30.52,30.56,30.5,30.51,107700.0,19.4341,19.4596,19.4214,19.4277,107700.0
2013-01-15 10:30:00,30.5,30.53,30.5,30.53,31950.0,19.4214,19.4405,19.4214,19.4405,31950.0
2013-01-15 10:40:00,30.53,30.58,30.51,30.57,42300.0,19.4405,19.4723,19.4277,19.4659,42300.0
2013-01-15 10:50:00,30.57,30.61,30.56,30.58,73500.0,19.4659,19.4914,19.4596,19.4723,73500.0
2013-01-15 11:00:00,30.58,30.61,30.57,30.59,20400.0,19.4723,19.4914,19.4659,19.4787,20400.0
2013-01-15 11:10:00,30.59,30.61,30.57,30.6,45450.0,19.4787,19.4914,19.4659,19.485,45450.0
2013-01-15 11:20:00,30.6,30.65,30.6,30.61,32400.0,19.485,19.5169,19.485,19.4914,32400.0
2013-01-15 11:30:00,30.6,30.63,30.59,30.59,35100.0,19.485,19.5041,19.4787,19.4787,35100.0
2013-01-15 11:40:00,30.61,30.61,30.58,30.61,22050.0,19.4914,19.4914,19.4723,19.4914,22050.0
2013-01-15 11:50:00,30.61,30.61,30.58,30.59,34800.0,19.4914,19.4914,19.4723,19.4787,34800.0
2013-01-15 12:00:00,30.59,30.62,30.59,30.59,40050.0,19.4787,19.4978,19.4787,19.4787,40050.0
2013-01-15 12:10:00,30.59,30.65,30.59,30.63,24750.0,19.4787,19.5169,19.4787,19.5041,24750.0
2013-01-15 12:20:00,30.63,30.64,30.62,30.63,18900.0,19.5041,19.5105,19.4978,19.5041,18900.0
2013-01-15 12:30:00,30.63,30.67,30.63,30.65,19650.0,19.5041,19.5296,19.5041,19.5169,19650.0
2013-01-15 12:40:00,30.66,30.69,30.66,30.69,32700.0,19.5232,19.5423,19.5232,19.5423,32700.0
2013-01-15 12:50:00,30.68,30.7,30.66,30.66,20250.0,19.536,19.5487,19.5232,19.5232,20250.0
2013-01-15 13:00:00,30.66,30.67,30.63,30.65,23250.0,19.5232,19.5296,19.5041,19.5169,23250.0
2013-01-15 13:10:00,30.65,30.65,30.63,30.64,14100.0,19.5169,19.5169,19.5041,19.5105,14100.0
2013-01-15 13:20:00,30.64,30.64,30.62,30.63,22650.0,19.5105,19.5105,19.4978,19.5041,22650.0
2013-01-15 13:30:00,30.63,30.65,30.61,30.64,28500.0,19.5041,19.5169,19.4914,19.5105,28500.0
2013-01-15 13:40:00,30.65,30.66,30.63,30.65,26850.0,19.5169,19.5232,19.5041,19.5169,26850.0
2013-01-15 13:50:00,30.65,30.66,30.59,30.6,34650.0,19.5169,19.5232,19.4787,19.485,34650.0
2013-01-15 14:00:00,30.61,30.63,30.59,30.61,50550.0,19.4914,19.5041,19.4787,19.4914,50550.0
2013-01-15 14:10:00,30.6,30.61,30.57,30.58,27300.0,19.485,19.4914,19.4659,19.4723,27300.0
2013-01-15 14:20:00,30.58,30.59,30.56,30.59,24150.0,19.4723,19.4787,19.4596,19.4787,24150.0
2013-01-15 14:30:00,30.59,30.6,30.57,30.59,29550.0,19.4787,19.485,19.4659,19.4787,29550.0
2013-01-15 14:40:00,30.59,30.64,30.59,30.64,32100.0,19.4787,19.5105,19.4787,19.5105,32100.0
2013-01-15 14:50:00,30.64,30.69,30.64,30.69,32550.0,19.5105,19.5423,19.5105,19.5423,32550.0
2013-01-15 15:00:00,30.69,30.73,30.69,30.72,42900.0,19.5423,19.5678,19.5423,19.5614,42900.0
2013-01-15 15:10:00,30.72,30.73,30.69,30.72,38850.0,19.5614,19.5678,19.5423,19.5614,38850.0
2013-01-15 15:20:00,30.72,30.75,30.69,30.73,36600.0,19.5614,19.5805,19.5423,19.5678,36600.0
2013-01-15 15:30:00,30.73,30.78,30.72,30.75,81450.0,19.5678,19.5996,19.5614,19.5805,81450.0
2013-01-15 15:40:00,30.75,30.76,30.71,30.73,81450.0,19.5805,19.5869,19.5551,19.5678,81450.0
2013-01-15 15:50:00,30.73,30.75,30.71,30.73,172800.0,19.5678,19.5805,19.5551,19.5678,172800.0
2013-01-16 09:30:00,30.6,30.65,30.47,30.52,70350.0,19.485,19.5169,19.4023,19.4341,70350.0
2013-01-16 09:40:00,30.51,30.6,30.51,30.57,40500.0,19.4277,19.485,19.4277,19.4659,40500.0
2013-01-16 09:50:00,30.59,30.6,30.55,30.6,68550.0,19.4787,19.485,19.4532,19.485,68550.0
2013-01-16 10:00:00,30.61,30.63,30.57,30.57,66900.0,19.4914,19.5041,19.4659,19.4659,66900.0
2013-01-16 10:10:00,30.55,30.55,30.47,30.49,51900.0,19.4532,19.4532,19.4023,19.415,51900.0
2013-01-16 10:20:00,30.49,30.52,30.46,30.46,25350.0,19.415,19.4341,19.3959,19.3959,25350.0
2013-01-16 10:30:00,30.46,30.46,30.37,30.39,50550.0,19.3959,19.3959,19.3386,19.3513,50550.0
2013-01-16 10:40:00,30.39,30.39,30.36,30.36,36900.0,19.3513,19.3513,19.3322,19.3322,36900.0
2013-01-16 10:50:00,30.36,30.37,30.35,30.37,51300.0,19.3322,19.3386,19.3258,19.3386,51300.0
2013-01-16 11:00:00,30.38,30.46,30.38,30.46,43200.0,19.3449,19.3959,19.3449,19.3959,43200.0
2013-01-16 11:10:00,30.46,30.47,30.43,30.45,29100.0,19.3959,19.4023,19.3768,19.3895,29100.0
2013-01-16 11:20:00,30.45,30.49,30.45,30.48,28500.0,19.3895,19.415,19.3895,19.4086,28500.0
2013-01-16 11:30:00,30.47,30.48,30.44,30.44,13200.0,19.4023,19.4086,19.3831,19.3831,13200.0
2013-01-16 11:40:00,30.44,30.46,30.43,30.45,13050.0,19.3831,19.3959,19.3768,19.3895,13050.0
2013-01-16 11:50:00,30.45,30.46,30.39,30.39,47550.0,19.3895,19.3959,19.3513,19.3513,47550.0
2013-01-16 12:00:00,30.39,30.43,30.39,30.42,27150.0,19.3513,19.3768,19.3513,19.3704,27150.0
2013-01-16 12:10:00,30.43,30.46,30.43,30.45,14100.0,19.3768,19.3959,19.3768,19.3895,14100.0
2013-01-16 12:20:00,30.45,30.46,30.44,30.45,30750.0,19.3895,19.3959,19.3831,19.3895,30750.0
2013-01-16 12:30:00,30.45,30.45,30.41,30.45,21900.0,19.3895,19.3895,19.364,19.3895,21900.0
2013-01-16 12:40:00,30.45,30.46,30.43,30.43,37200.0,19.3895,19.3959,19.3768,19.3768,37200.0
2013-01-16 12:50:00,30.44,30.47,30.43,30.46,16050.0,19.3831,19.4023,19.3768,19.3959,16050.0
2013-01-16 13:00:00,30.46,30.47,30.43,30.47,29100.0,19.3959,19.4023,19.3768,19.4023,29100.0
2013-01-16 13:10:00,30.47,30.47,30.42,30.42,51600.0,19.4023,19.4023,19.3704,19.3704,51600.0
2013-01-16 13:20:00,30.42,30.43,30.37,30.39,60150.0,19.3704,19.3768,19.3386,19.3513,60150.0
2013-01-16 13:30:00,30.39,30.43,30.37,30.43,27450.0,19.3513,19.3768,19.3386,19.3768,27450.0
2013-01-16 13:40:00,30.44,30.47,30.43,30.47,26550.0,19.3831,19.4023,19.3768,19.4023,26550.0
2013-01-16 13:50:00,30.46,30.47,30.43,30.45,15600.0,19.3959,19.4023,19.3768,19.3895,15600.0
2013-01-16 14:00:00,30.44,30.47,30.43,30.43,22350.0,19.3831,19.4023,19.3768,19.3768,22350.0
2013-01-16 14:10:00,30.43,30.47,30.43,30.47,19650.0,19.3768,19.4023,19.3768,19.4023,19650.0
2013-01-16 14:20:00,30.47,30.49,30.46,30.48,18600.0,19.4023,19.415,19.3959,19.4086,18600.0
2013-01-16 14:30:00,30.48,30.53,30.47,30.48,49500.0,19.4086,19.4405,19.4023,19.4086,49500.0
2013-01-16 14:40:00,30.47,30.49,30.46,30.49,25800.0,19.4023,19.415,19.3959,19.415,25800.0
2013-01-16 14:50:00,30.49,30.5,30.48,30.49,14400.0,19.415,19.4214,19.4086,19.415,14400.0
2013-01-16 15:00:00,30.48,30.49,30.47,30.48,27000.0,19.4086,19.415,19.4023,19.4086,27000.0
2013-01-16 15:10:00,30.48,30.49,30.47,30.47,36900.0,19.4086,19.415,19.4023,19.4023,36900.0
2013-01-16 15:20:00,30.48,30.48,30.44,30.45,36300.0,19.4086,19.4086,19.3831,19.3895,36300.0
2013-01-16 15:30:00,30.45,30.48,30.44,30.45,55950.0,19.3895,19.4086,19.3831,19.3895,55950.0
2013-01-16 15:40:00,30.45,30.49,30.45,30.48,58500.0,19.3895,19.415,19.3895,19.4086,58500.0
2013-01-16 15:50:00,30.49,30.51,30.45,30.49,304050.0,19.415,19.4277,19.3895,19.415,304050.0
2013-01-17 09:30:00,30.47,30.71,30.47,30.67,118950.0,19.4023,19.5551,19.4023,19.5296,118950.0
2013-01-17 09:40:00,30.66,30.71,30.61,30.69,67500.0,19.5232,19.5551,19.4914,19.5423,67500.0
2013-01-17 09:50:00,30.69,30.75,30.68,30.73,80700.0,19.5423,19.5805,19.536,19.5678,80700.0
2013-01-17 10:00:00,30.72,30.73,30.62,30.64,86100.0,19.5614,19.5678,19.4978,19.5105,86100.0
2013-01-17 10:10:00,30.63,30.71,30.63,30.68,31200.0,19.5041,19.5551,19.5041,19.536,31200.0
2013-01-17 10:20:00,30.69,30.73,30.69,30.72,19800.0,19.5423,19.5678,19.5423,19.5614,19800.0
2013-01-17 10:30:00,30.72,30.75,30.7,30.74,32250.0,19.5614,19.5805,19.5487,19.5742,32250.0
2013-01-17 10:40:00,30.75,30.77,30.73,30.75,45150.0,19.5805,19.5933,19.5678,19.5805,45150.0
2013-01-17 10:50:00,30.75,30.77,30.72,30.73,30750.0,19.5805,19.5933,19.5614,19.5678,30750.0
2013-01-17 11:00:00,30.73,30.75,30.73,30.73,17100.0,19.5678,19.5805,19.5678,19.5678,17100.0
2013-01-17 11:10:00,30.73,30.76,30.73,30.76,28500.0,19.5678,19.5869,19.5678,19.5869,28500.0
2013-01-17 11:20:00,30.75,30.77,30.73,30.77,13350.0,19.5805,19.5933,19.5678,19.5933,13350.0
2013-01-17 11:30:00,30.77,30.82,30.77,30.81,30600.0,19.5933,19.6251,19.5933,19.6188,30600.0
2013-01-17 11:40:00,30.82,30.83,30.81,30.82,25650.0,19.6251,19.6315,19.6188,19.6251,25650.0
2013-01-17 11:50:00,30.83,30.85,30.82,30.83,26250.0,19.6315,19.6442,19.6251,19.6315,26250.0
2013-01-17 12:00:00,30.81,30.83,30.8,30.8,16500.0,19.6188,19.6315,19.6124,19.6124,16500.0
2013-01-17 12:10:00,30.81,30.82,30.79,30.8,26550.0,19.6188,19.6251,19.606,19.6124,26550.0
2013-01-17 12:20:00,30.79,30.83,30.79,30.83,19500.0,19.606,19.6315,19.606,19.6315,19500.0
2013-01-17 12:30:00,30.82,30.88,30.81,30.87,21900.0,19.6251,19.6633,19.6188,19.657,21900.0
2013-01-17 12:40:00,30.88,30.89,30.85,30.88,21750.0,19.6633,19.6697,19.6442,19.6633,21750.0
2013-01-17 12:50:00,30.87,30.88,30.82,30.82,14100.0,19.657,19.6633,19.6251,19.6251,14100.0
2013-01-17 13:00:00,30.82,30.86,30.82,30.84,18450.0,19.6251,19.6506,19.6251,19.6379,18450.0
2013-01-17 13:10:00,30.84,30.87,30.83,30.84,20550.0,19.6379,19.657,19.6315,19.6379,20550.0
2013-01-17 13:20:00,30.84,30.84,30.8,30.83,15000.0,19.6379,19.6379,19.6124,19.6315,15000.0
2013-01-17 13:30:00,30.83,30.83,30.8,30.81,14550.0,19.6315,19.6315,19.6124,19.6188,14550.0
2013-01-17 13:40:00,30.81,30.83,30.81,30.81,30900.0,19.6188,19.6315,19.6188,19.6188,30900.0
2013-01-17 13:50:00,30.81,30.87,30.81,30.86,53550.0,19.6188,19.657,19.6188,19.6506,53550.0
2013-01-17 14:00:00,30.85,30.9,30.85,30.89,32100.0,19.6442,19.6761,19.6442,19.6697,32100.0
2013-01-17 14:10:00,30.89,30.92,30.86,30.91,68100.0,19.6697,19.6888,19.6506,19.6824,68100.0
2013-01-17 14:20:00,30.91,30.97,30.91,30.93,71850.0,19.6824,19.7206,19.6824,19.6952,71850.0
2013-01-17 14:30:00,30.93,30.99,30.93,30.97,69300.0,19.6952,19.7334,19.6952,19.7206,69300.0
2013-01-17 14:40:00,30.98,30.99,30.96,30.97,39150.0,19.727,19.7334,19.7143,19.7206,39150.0
2013-01-17 14:50:00,30.97,30.99,30.96,30.97,51600.0,19.7206,19.7334,19.7143,19.7206,51600.0
2013-01-17 15:00:00,30.98,31.01,30.98,31.01,53250.0,19.727,19.7461,19.727,19.7461,53250.0
2013-01-17 15:10:00,31.0,31.01,30.99,30.99,25650.0,19.7397,19.7461,19.7334,19.7334,25650.0
2013-01-17 15:20:00,30.99,31.01,30.95,31.01,62250.0,19.7334,19.7461,19.7079,19.7461,62250.0
2013-01-17 15:30:00,31.01,31.03,31.01,31.02,52950.0,19.7461,19.7588,19.7461,19.7525,52950.0
2013-01-17 15:40:00,31.02,31.06,31.01,31.02,102900.0,19.7525,19.7779,19.7461,19.7525,102900.0
2013-01-17 15:50:00,31.02,31.03,30.96,30.97,211200.0,19.7525,19.7588,19.7143,19.7206,211200.0
2013-01-18 09:30:00,30.9,30.99,30.81,30.84,599550.0,19.6761,19.7334,19.6188,19.6379,599550.0
2013-01-18 09:40:00,30.84,30.88,30.83,30.83,23700.0,19.6379,19.6633,19.6315,19.6315,23700.0
2013-01-18 09:50:00,30.81,30.83,30.76,30.83,29100.0,19.6188,19.6315,19.5869,19.6315,29100.0
2013-01-18 10:00:00,30.83,30.83,30.75,30.77,33150.0,19.6315,19.6315,19.5805,19.5933,33150.0
2013-01-18 10:10:00,30.77,30.78,30.73,30.77,36150.0,19.5933,19.5996,19.5678,19.5933,36150.0
2013-01-18 10:20:00,30.77,30.77,30.71,30.73,40050.0,19.5933,19.5933,19.5551,19.5678,40050.0
2013-01-18 10:30:00,30.72,30.75,30.69,30.7,20250.0,19.5614,19.5805,19.5423,19.5487,20250.0
2013-01-18 10:40:00,30.7,30.74,30.68,30.74,17550.0,19.5487,19.5742,19.536,19.5742,17550.0
2013-01-18 10:50:00,30.73,30.74,30.69,30.71,26700.0,19.5678,19.5742,19.5423,19.5551,26700.0
2013-01-18 11:00:00,30.71,30.71,30.6,30.61,43500.0,19.5551,19.5551,19.485,19.4914,43500.0
2013-01-18 11:10:00,30.62,30.67,30.59,30.66,26400.0,19.4978,19.5296,19.4787,19.5232,26400.0
2013-01-18 11:20:00,30.65,30.67,30.61,30.63,41100.0,19.5169,19.5296,19.4914,19.5041,41100.0
2013-01-18 11:30:00,30.63,30.67,30.63,30.67,19350.0,19.5041,19.5296,19.5041,19.5296,19350.0
2013-01-18 11:40:00,30.67,30.69,30.62,30.63,21150.0,19.5296,19.5423,19.4978,19.5041,21150.0
2013-01-18 11:50:00,30.63,30.65,30.62,30.64,11550.0,19.5041,19.5169,19.4978,19.5105,11550.0
2013-01-18 12:00:00,30.64,30.65,30.62,30.63,9750.0,19.5105,19.5169,19.4978,19.5041,9750.0
2013-01-18 12:10:00,30.64,30.66,30.63,30.64,10200.0,19.5105,19.5232,19.5041,19.5105,10200.0
2013-01-18 12:20:00,30.63,30.65,30.63,30.65,14700.0,19.5041,19.5169,19.5041,19.5169,14700.0
2013-01-18 12:30:00,30.64,30.68,30.62,30.66,27300.0,19.5105,19.536,19.4978,19.5232,27300.0
2013-01-18 12:40:00,30.66,30.69,30.66,30.69,15900.0,19.5232,19.5423,19.5232,19.5423,15900.0
2013-01-18 12:50:00,30.68,30.75,30.68,30.71,18600.0,19.536,19.5805,19.536,19.5551,18600.0
2013-01-18 13:00:00,30.71,30.76,30.71,30.75,26400.0,19.5551,19.5869,19.5551,19.5805,26400.0
2013-01-18 13:10:00,30.76,30.79,30.74,30.78,15450.0,19.5869,19.606,19.5742,19.5996,15450.0
2013-01-18 13:20:00,30.77,30.77,30.75,30.77,16050.0,19.5933,19.5933,19.5805,19.5933,16050.0
2013-01-18 13:30:00,30.77,30.79,30.77,30.79,15750.0,19.5933,19.606,19.5933,19.606,15750.0
2013-01-18 13:40:00,30.79,30.79,30.77,30.79,12150.0,19.606,19.606,19.5933,19.606,12150.0
2013-01-18 13:50:00,30.79,30.82,30.79,30.8,35100.0,19.606,19.6251,19.606,19.6124,35100.0
2013-01-18 14:00:00,30.79,30.82,30.78,30.82,13650.0,19.606,19.6251,19.5996,19.6251,13650.0
2013-01-18 14:10:00,30.83,30.83,30.79,30.8,13050.0,19.6315,19.6315,19.606,19.6124,13050.0
2013-01-18 14:20:00,30.8,30.81,30.79,30.81,16350.0,19.6124,19.6188,19.606,19.6188,16350.0
2013-01-18 14:30:00,30.81,30.81,30.79,30.81,19800.0,19.6188,19.6188,19.606,19.6188,19800.0
2013-01-18 14:40:00,30.81,30.83,30.78,30.78,30750.0,19.6188,19.6315,19.5996,19.5996,30750.0
2013-01-18 14:50:00,30.78,30.8,30.77,30.78,29550.0,19.5996,19.6124,19.5933,19.5996,29550.0
2013-01-18 15:00:00,30.78,30.79,30.76,30.79,23850.0,19.5996,19.606,19.5869,19.606,23850.0
2013-01-18 15:10:00,30.79,30.81,30.79,30.79,208350.0,19.606,19.6188,19.606,19.606,208350.0
2013-01-18 15:20:00,30.79,30.81,30.79,30.81,64500.0,19.606,19.6188,19.606,19.6188,64500.0
2013-01-18 15:30:00,30.81,30.88,30.8,30.86,66150.0,19.6188,19.6633,19.6124,19.6506,66150.0
2013-01-18 15:40:00,30.86,30.89,30.85,30.87,100050.0,19.6506,19.6697,19.6442,19.657,100050.0
2013-01-18 15:50:00,30.87,30.93,30.87,30.91,309150.0,19.657,19.6952,19.657,19.6824,309150.0
2013-01-22 09:30:00,30.77,30.9,30.77,30.81,121650.0,19.5933,19.6761,19.5933,19.6188,121650.0
2013-01-22 09:40:00,30.81,30.83,30.79,30.83,40950.0,19.6188,19.6315,19.606,19.6315,40950.0
2013-01-22 09:50:00,30.83,30.84,30.8,30.82,84150.0,19.6315,19.6379,19.6124,19.6251,84150.0
2013-01-22 10:00:00,30.81,30.82,30.75,30.77,47550.0,19.6188,19.6251,19.5805,19.5933,47550.0
2013-01-22 10:10:00,30.77,30.82,30.77,30.77,50400.0,19.5933,19.6251,19.5933,19.5933,50400.0
2013-01-22 10:20:00,30.77,30.78,30.76,30.77,46800.0,19.5933,19.5996,19.5869,19.5933,46800.0
2013-01-22 10:30:00,30.77,30.85,30.76,30.85,85950.0,19.5933,19.6442,19.5869,19.6442,85950.0
2013-01-22 10:40:00,30.85,30.9,30.85,30.9,49350.0,19.6442,19.6761,19.6442,19.6761,49350.0
2013-01-22 10:50:00,30.9,30.91,30.87,30.89,29250.0,19.6761,19.6824,19.657,19.6697,29250.0
2013-01-22 11:00:00,30.89,30.91,30.87,30.91,35700.0,19.6697,19.6824,19.657,19.6824,35700.0
2013-01-22 11:10:00,30.91,30.92,30.88,30.92,35550.0,19.6824,19.6888,19.6633,19.6888,35550.0
2013-01-22 11:20:00,30.92,30.96,30.92,30.93,44700.0,19.6888,19.7143,19.6888,19.6952,44700.0
2013-01-22 11:30:00,30.93,30.93,30.85,30.85,28650.0,19.6952,19.6952,19.6442,19.6442,28650.0
2013-01-22 11:40:00,30.85,30.92,30.85,30.91,28350.0,19.6442,19.6888,19.6442,19.6824,28350.0
2013-01-22 11:50:00,30.91,30.93,30.89,30.89,31200.0,19.6824,19.6952,19.6697,19.6697,31200.0
2013-01-22 12:00:00,30.91,30.93,30.9,30.93,19650.0,19.6824,19.6952,19.6761,19.6952,19650.0
2013-01-22 12:10:00,30.93,30.93,30.91,30.93,33600.0,19.6952,19.6952,19.6824,19.6952,33600.0
2013-01-22 12:20:00,30.93,30.95,30.93,30.94,22950.0,19.6952,19.7079,19.6952,19.7015,22950.0
2013-01-22 12:30:00,30.93,30.96,30.89,30.89,59700.0,19.6952,19.7143,19.6697,19.6697,59700.0
2013-01-22 12:40:00,30.9,30.95,30.87,30.88,38700.0,19.6761,19.7079,19.657,19.6633,38700.0
2013-01-22 12:50:00,30.88,30.88,30.86,30.87,18750.0,19.6633,19.6633,19.6506,19.657,18750.0
2013-01-22 13:00:00,30.88,30.91,30.87,30.89,28050.0,19.6633,19.6824,19.657,19.6697,28050.0
2013-01-22 13:10:00,30.89,30.92,30.89,30.91,22350.0,19.6697,19.6888,19.6697,19.6824,22350.0
2013-01-22 13:20:00,30.92,30.94,30.91,30.93,35250.0,19.6888,19.7015,19.6824,19.6952,35250.0
2013-01-22 13:30:00,30.93,30.95,30.92,30.94,36750.0,19.6952,19.7079,19.6888,19.7015,36750.0
2013-01-22 13:40:00,30.94,30.96,30.94,30.95,18300.0,19.7015,19.7143,19.7015,19.7079,18300.0
2013-01-22 13:50:00,30.96,30.96,30.93,30.93,33900.0,19.7143,19.7143,19.6952,19.6952,33900.0
2013-01-22 14:00:00,30.93,30.97,30.92,30.97,30000.0,19.6952,19.7206,19.6888,19.7206,30000.0
2013-01-22 14:10:00,30.97,31.0,30.96,30.96,31350.0,19.7206,19.7397,19.7143,19.7143,31350.0
2013-01-22 14:20:00,30.96,30.96,30.93,30.95,23100.0,19.7143,19.7143,19.6952,19.7079,23100.0
2013-01-22 14:30:00,30.95,30.97,30.95,30.95,29550.0,19.7079,19.7206,19.7079,19.7079,29550.0
2013-01-22 14:40:00,30.95,30.96,30.93,30.94,26100.0,19.7079,19.7143,19.6952,19.7015,26100.0
2013-01-22 14:50:00,30.94,30.95,30.92,30.95,53100.0,19.7015,19.7079,19.6888,19.7079,53100.0
2013-01-22 15:00:00,30.94,30.97,30.93,30.94,62400.0,19.7015,19.7206,19.6952,19.7015,62400.0
2013-01-22 15:10:00,30.94,30.94,30.92,30.93,48000.0,19.7015,19.7015,19.6888,19.6952,48000.0
2013-01-22 15:20:00,30.93,30.93,30.91,30.91,39900.0,19.6952,19.6952,19.6824,19.6824,39900.0
2013-01-22 15:30:00,30.91,30.97,30.91,30.95,55950.0,19.6824,19.7206,19.6824,19.7079,55950.0
2013-01-22 15:40:00,30.95,30.95,30.9,30.91,68700.0,19.7079,19.7079,19.6761,19.6824,68700.0
2013-01-22 15:50:00,30.91,30.98,30.91,30.93,176550.0,19.6824,19.727,19.6824,19.6952,176550.0
2013-01-23 09:30:00,31.05,31.13,30.85,30.95,175800.0,19.7716,19.8225,19.6442,19.7079,175800.0
2013-01-23 09:40:00,30.95,31.01,30.91,30.92,81750.0,19.7079,19.7461,19.6824,19.6888,81750.0
2013-01-23 09:50:00,30.92,30.95,30.83,30.89,39450.0,19.6888,19.7079,19.6315,19.6697,39450.0
2013-01-23 10:00:00,30.89,30.89,30.82,30.83,15600.0,19.6697,19.6697,19.6251,19.6315,15600.0
2013-01-23 10:10:00,30.83,30.87,30.81,30.82,28500.0,19.6315,19.657,19.6188,19.6251,28500.0
2013-01-23 10:20:00,30.82,30.83,30.79,30.82,78300.0,19.6251,19.6315,19.606,19.6251,78300.0
2013-01-23 10:30:00,30.81,30.83,30.75,30.75,31500.0,19.6188,19.6315,19.5805,19.5805,31500.0
2013-01-23 10:40:00,30.75,30.78,30.73,30.78,57600.0,19.5805,19.5996,19.5678,19.5996,57600.0
2013-01-23 10:50:00,30.77,30.86,30.77,30.85,67500.0,19.5933,19.6506,19.5933,19.6442,67500.0
2013-01-23 11:00:00,30.85,30.86,30.83,30.86,24900.0,19.6442,19.6506,19.6315,19.6506,24900.0
2013-01-23 11:10:00,30.87,30.9,30.86,30.89,22350.0,19.657,19.6761,19.6506,19.6697,22350.0
2013-01-23 11:20:00,30.88,30.89,30.82,30.82,38100.0,19.6633,19.6697,19.6251,19.6251,38100.0
2013-01-23 11:30:00,30.82,30.85,30.81,30.83,22050.0,19.6251,19.6442,19.6188,19.6315,22050.0
2013-01-23 11:40:00,30.83,30.83,30.79,30.8,27450.0,19.6315,19.6315,19.606,19.6124,27450.0
2013-01-23 11:50:00,30.8,30.83,30.78,30.79,30450.0,19.6124,19.6315,19.5996,19.606,30450.0
2013-01-23 12:00:00,30.79,30.8,30.77,30.77,18600.0,19.606,19.6124,19.5933,19.5933,18600.0
2013-01-23 12:10:00,30.77,30.78,30.73,30.74,22050.0,19.5933,19.5996,19.5678,19.5742,22050.0
2013-01-23 12:20:00,30.74,30.74,30.71,30.71,16800.0,19.5742,19.5742,19.5551,19.5551,16800.0
2013-01-23 12:30:00,30.71,30.71,30.67,30.67,30000.0,19.5551,19.5551,19.5296,19.5296,30000.0
2013-01-23 12:40:00,30.67,30.69,30.67,30.68,22050.0,19.5296,19.5423,19.5296,19.536,22050.0
2013-01-23 12:50:00,30.69,30.71,30.67,30.71,31050.0,19.5423,19.5551,19.5296,19.5551,31050.0
2013-01-23 13:00:00,30.71,30.77,30.71,30.75,32850.0,19.5551,19.5933,19.5551,19.5805,32850.0
2013-01-23 13:10:00,30.75,30.78,30.73,30.78,34350.0,19.5805,19.5996,19.5678,19.5996,34350.0
2013-01-23 13:20:00,30.79,30.82,30.77,30.77,23400.0,19.606,19.6251,19.5933,19.5933,23400.0
2013-01-23 13:30:00,30.78,30.81,30.77,30.79,20400.0,19.5996,19.6188,19.5933,19.606,20400.0
2013-01-23 13:40:00,30.8,30.81,30.79,30.79,35100.0,19.6124,19.6188,19.606,19.606,35100.0
2013-01-23 13:50:00,30.79,30.79,30.77,30.79,17700.0,19.606,19.606,19.5933,19.606,17700.0
2013-01-23 14:00:00,30.79,30.81,30.78,30.79,24450.0,19.606,19.6188,19.5996,19.606,24450.0
2013-01-23 14:10:00,30.78,30.79,30.75,30.75,18750.0,19.5996,19.606,19.5805,19.5805,18750.0
2013-01-23 14:20:00,30.75,30.75,30.73,30.73,18600.0,19.5805,19.5805,19.5678,19.5678,18600.0
2013-01-23 14:30:00,30.73,30.73,30.71,30.73,64050.0,19.5678,19.5678,19.5551,19.5678,64050.0
2013-01-23 14:40:00,30.73,30.77,30.73,30.77,20700.0,19.5678,19.5933,19.5678,19.5933,20700.0
2013-01-23 14:50:00,30.77,30.79,30.77,30.79,41400.0,19.5933,19.606,19.5933,19.606,41400.0
2013-01-23 15:00:00,30.79,30.81,30.78,30.79,95700.0,19.606,19.6188,19.5996,19.606,95700.0
2013-01-23 15:10:00,30.79,30.8,30.79,30.79,33150.0,19.606,19.6124,19.606,19.606,33150.0
2013-01-23 15:20:00,30.79,30.79,30.77,30.79,37950.0,19.606,19.606,19.5933,19.606,37950.0
2013-01-23 15:30:00,30.78,30.79,30.77,30.79,52050.0,19.5996,19.606,19.5933,19.606,52050.0
2013-01-23 15:40:00,30.78,30.79,30.75,30.77,72150.0,19.5996,19.606,19.5805,19.5933,72150.0
2013-01-23 15:50:00,30.77,30.81,30.76,30.81,238500.0,19.5933,19.6188,19.5869,19.6188,238500.0
2013-01-24 09:30:00,30.97,31.17,30.82,31.15,166200.0,19.7206,19.848,19.6251,19.8353,166200.0
2013-01-24 09:40:00,31.15,31.32,31.14,31.31,125100.0,19.8353,19.9435,19.8289,19.9371,125100.0
2013-01-24 09:50:00,31.31,31.53,31.3,31.53,249900.0,19.9371,20.0772,19.9308,20.0772,249900.0
2013-01-24 10:00:00,31.53,31.72,31.53,31.72,214050.0,20.0772,20.1982,20.0772,20.1982,214050.0
2013-01-24 10:10:00,31.72,31.86,31.71,31.79,449700.0,20.1982,20.2874,20.1918,20.2428,449700.0
2013-01-24 10:20:00,31.79,31.85,31.7,31.82,333750.0,20.2428,20.281,20.1855,20.2619,333750.0
2013-01-24 10:30:00,31.82,31.99,31.81,31.98,231150.0,20.2619,20.3701,20.2555,20.3638,231150.0
2013-01-24 10:40:00,31.98,32.29,31.97,32.26,583050.0,20.3638,20.5612,20.3574,20.5421,583050.0
2013-01-24 10:50:00,32.25,32.33,32.01,32.03,411750.0,20.5357,20.5866,20.3829,20.3956,411750.0
2013-01-24 11:00:00,32.03,32.1,32.03,32.05,115500.0,20.3956,20.4402,20.3956,20.4083,115500.0
2013-01-24 11:10:00,32.05,32.13,32.03,32.11,141450.0,20.4083,20.4593,20.3956,20.4465,141450.0
2013-01-24 11:20:00,32.1,32.33,32.1,32.33,217350.0,20.4402,20.5866,20.4402,20.5866,217350.0
2013-01-24 11:30:00,32.33,32.33,32.13,32.15,179700.0,20.5866,20.5866,20.4593,20.472,179700.0
2013-01-24 11:40:00,32.13,32.15,32.08,32.11,81900.0,20.4593,20.472,20.4274,20.4465,81900.0
2013-01-24 11:50:00,32.12,32.24,32.03,32.04,205950.0,20.4529,20.5293,20.3956,20.402,205950.0
2013-01-24 12:00:00,32.04,32.09,31.99,32.09,67950.0,20.402,20.4338,20.3701,20.4338,67950.0
2013-01-24 12:10:00,32.09,32.13,32.07,32.1,64500.0,20.4338,20.4593,20.4211,20.4402,64500.0
2013-01-24 12:20:00,32.1,32.1,32.04,32.09,30900.0,20.4402,20.4402,20.402,20.4338,30900.0
2013-01-24 12:30:00,32.08,32.09,31.99,32.02,89850.0,20.4274,20.4338,20.3701,20.3892,89850.0
2013-01-24 12:40:00,32.01,32.05,31.99,32.01,109200.0,20.3829,20.4083,20.3701,20.3829,109200.0
2013-01-24 12:50:00,32.01,32.01,31.87,31.89,90450.0,20.3829,20.3829,20.2937,20.3065,90450.0
2013-01-24 13:00:00,31.89,31.89,31.81,31.81,109950.0,20.3065,20.3065,20.2555,20.2555,109950.0
2013-01-24 13:10:00,31.82,31.85,31.79,31.85,92550.0,20.2619,20.281,20.2428,20.281,92550.0
2013-01-24 13:20:00,31.85,31.88,31.81,31.87,55200.0,20.281,20.3001,20.2555,20.2937,55200.0
2013-01-24 13:30:00,31.87,31.87,31.75,31.75,54900.0,20.2937,20.2937,20.2173,20.2173,54900.0
2013-01-24 13:40:00,31.76,31.84,31.7,31.83,147750.0,20.2237,20.2746,20.1855,20.2683,147750.0
2013-01-24 13:50:00,31.83,31.93,31.82,31.85,130650.0,20.2683,20.3319,20.2619,20.281,130650.0
2013-01-24 14:00:00,31.86,31.9,31.82,31.9,53850.0,20.2874,20.3128,20.2619,20.3128,53850.0
2013-01-24 14:10:00,31.91,31.93,31.82,31.82,69750.0,20.3192,20.3319,20.2619,20.2619,69750.0
2013-01-24 14:20:00,31.83,31.85,31.82,31.85,34650.0,20.2683,20.281,20.2619,20.281,34650.0
2013-01-24 14:30:00,31.85,31.9,31.85,31.88,62700.0,20.281,20.3128,20.281,20.3001,62700.0
2013-01-24 14:40:00,31.88,31.93,31.87,31.91,63600.0,20.3001,20.3319,20.2937,20.3192,63600.0
2013-01-24 14:50:00,31.91,31.91,31.81,31.82,46500.0,20.3192,20.3192,20.2555,20.2619,46500.0
2013-01-24 15:00:00,31.82,31.85,31.77,31.85,81450.0,20.2619,20.281,20.23,20.281,81450.0
2013-01-24 15:10:00,31.85,31.9,31.85,31.88,84150.0,20.281,20.3128,20.281,20.3001,84150.0
2013-01-24 15:20:00,31.89,31.9,31.83,31.89,101850.0,20.3065,20.3128,20.2683,20.3065,101850.0
2013-01-24 15:30:00,31.89,32.04,31.89,32.01,181350.0,20.3065,20.402,20.3065,20.3829,181350.0
2013-01-24 15:40:00,32.01,32.05,31.96,32.0,153300.0,20.3829,20.4083,20.351,20.3765,153300.0
2013-01-24 15:50:00,31.99,31.99,31.85,31.86,429750.0,20.3701,20.3701,20.281,20.2874,429750.0
2013-01-25 09:30:00,31.91,32.11,31.82,31.87,168450.0,20.3192,20.4465,20.2619,20.2937,168450.0
2013-01-25 09:40:00,31.87,32.03,31.87,31.97,106050.0,20.2937,20.3956,20.2937,20.3574,106050.0
2013-01-25 09:50:00,31.97,32.11,31.95,32.11,72900.0,20.3574,20.4465,20.3447,20.4465,72900.0
2013-01-25 10:00:00,32.1,32.1,31.99,32.07,76950.0,20.4402,20.4402,20.3701,20.4211,76950.0
2013-01-25 10:10:00,32.07,32.1,32.03,32.05,57900.0,20.4211,20.4402,20.3956,20.4083,57900.0
2013-01-25 10:20:00,32.04,32.05,31.92,31.92,42150.0,20.402,20.4083,20.3256,20.3256,42150.0
2013-01-25 10:30:00,31.93,32.0,31.92,32.0,42000.0,20.3319,20.3765,20.3256,20.3765,42000.0
2013-01-25 10:40:00,31.99,32.01,31.92,31.94,55350.0,20.3701,20.3829,20.3256,20.3383,55350.0
2013-01-25 10:50:00,31.94,31.96,31.89,31.93,34800.0,20.3383,20.351,20.3065,20.3319,34800.0
2013-01-25 11:00:00,31.92,31.98,31.9,31.94,44850.0,20.3256,20.3638,20.3128,20.3383,44850.0
2013-01-25 11:10:00,31.95,31.98,31.93,31.94,28800.0,20.3447,20.3638,20.3319,20.3383,28800.0
2013-01-25 11:20:00,31.94,31.97,31.89,31.96,74100.0,20.3383,20.3574,20.3065,20.351,74100.0
2013-01-25 11:30:00,31.97,31.98,31.94,31.97,23850.0,20.3574,20.3638,20.3383,20.3574,23850.0
2013-01-25 11:40:00,31.97,31.98,31.93,31.95,15900.0,20.3574,20.3638,20.3319,20.3447,15900.0
2013-01-25 11:50:00,31.95,32.01,31.93,31.99,78000.0,20.3447,20.3829,20.3319,20.3701,78000.0
2013-01-25 12:00:00,31.99,32.11,31.97,32.11,68400.0,20.3701,20.4465,20.3574,20.4465,68400.0
2013-01-25 12:10:00,32.11,32.11,31.99,32.07,82500.0,20.4465,20.4465,20.3701,20.4211,82500.0
2013-01-25 12:20:00,32.07,32.07,32.05,32.05,28050.0,20.4211,20.4211,20.4083,20.4083,28050.0
2013-01-25 12:30:00,32.05,32.09,32.05,32.09,34200.0,20.4083,20.4338,20.4083,20.4338,34200.0
2013-01-25 12:40:00,32.09,32.09,32.07,32.09,36000.0,20.4338,20.4338,20.4211,20.4338,36000.0
2013-01-25 12:50:00,32.08,32.11,32.05,32.09,40500.0,20.4274,20.4465,20.4083,20.4338,40500.0
2013-01-25 13:00:00,32.09,32.11,32.08,32.09,31500.0,20.4338,20.4465,20.4274,20.4338,31500.0
2013-01-25 13:10:00,32.09,32.13,32.07,32.08,104100.0,20.4338,20.4593,20.4211,20.4274,104100.0
2013-01-25 13:20:00,32.07,32.11,32.07,32.11,47250.0,20.4211,20.4465,20.4211,20.4465,47250.0
2013-01-25 13:30:00,32.11,32.11,32.08,32.09,48150.0,20.4465,20.4465,20.4274,20.4338,48150.0
2013-01-25 13:40:00,32.09,32.13,32.09,32.1,60000.0,20.4338,20.4593,20.4338,20.4402,60000.0
2013-01-25 13:50:00,32.11,32.11,32.08,32.1,35700.0,20.4465,20.4465,20.4274,20.4402,35700.0
2013-01-25 14:00:00,32.11,32.19,32.1,32.19,73050.0,20.4465,20.4975,20.4402,20.4975,73050.0
2013-01-25 14:10:00,32.19,32.19,32.11,32.12,66600.0,20.4975,20.4975,20.4465,20.4529,66600.0
2013-01-25 14:20:00,32.11,32.15,32.11,32.15,36900.0,20.4465,20.472,20.4465,20.472,36900.0
2013-01-25 14:30:00,32.16,32.17,32.13,32.14,38550.0,20.4784,20.4848,20.4593,20.4656,38550.0
2013-01-25 14:40:00,32.14,32.17,32.14,32.15,35250.0,20.4656,20.4848,20.4656,20.472,35250.0
2013-01-25 14:50:00,32.15,32.15,32.07,32.09,49050.0,20.472,20.472,20.4211,20.4338,49050.0
2013-01-25 15:00:00,32.09,32.11,32.07,32.09,41850.0,20.4338,20.4465,20.4211,20.4338,41850.0
2013-01-25 15:10:00,32.09,32.09,32.06,32.09,51300.0,20.4338,20.4338,20.4147,20.4338,51300.0
2013-01-25 15:20:00,32.09,32.11,32.09,32.11,29400.0,20.4338,20.4465,20.4338,20.4465,29400.0
2013-01-25 15:30:00,32.11,32.11,32.05,32.05,65400.0,20.4465,20.4465,20.4083,20.4083,65400.0
2013-01-25 15:40:00,32.05,32.07,32.01,32.07,129600.0,20.4083,20.4211,20.3829,20.4211,129600.0
2013-01-25 15:50:00,32.07,32.17,32.06,32.16,641700.0,20.4211,20.4848,20.4147,20.4784,641700.0
2013-01-28 09:30:00,32.27,32.38,32.17,32.33,176400.0,20.5484,20.6185,20.4848,20.5866,176400.0
2013-01-28 09:40:00,32.33,32.41,32.33,32.4,90300.0,20.5866,20.6376,20.5866,20.6312,90300.0
2013-01-28 09:50:00,32.4,32.43,32.29,32.31,196950.0,20.6312,20.6503,20.5612,20.5739,196950.0
2013-01-28 10:00:00,32.31,32.31,32.21,32.21,119550.0,20.5739,20.5739,20.5102,20.5102,119550.0
2013-01-28 10:10:00,32.21,32.27,32.21,32.27,131700.0,20.5102,20.5484,20.5102,20.5484,131700.0
2013-01-28 10:20:00,32.27,32.35,32.26,32.33,118800.0,20.5484,20.5994,20.5421,20.5866,118800.0
2013-01-28 10:30:00,32.34,32.37,32.33,32.35,55800.0,20.593,20.6121,20.5866,20.5994,55800.0
2013-01-28 10:40:00,32.35,32.37,32.29,32.35,52350.0,20.5994,20.6121,20.5612,20.5994,52350.0
2013-01-28 10:50:00,32.35,32.37,32.33,32.37,38100.0,20.5994,20.6121,20.5866,20.6121,38100.0
2013-01-28 11:00:00,32.37,32.37,32.29,32.29,116400.0,20.6121,20.6121,20.5612,20.5612,116400.0
2013-01-28 11:10:00,32.29,32.31,32.25,32.31,44100.0,20.5612,20.5739,20.5357,20.5739,44100.0
2013-01-28 11:20:00,32.31,32.34,32.29,32.33,21150.0,20.5739,20.593,20.5612,20.5866,21150.0
2013-01-28 11:30:00,32.32,32.33,32.29,32.31,147600.0,20.5803,20.5866,20.5612,20.5739,147600.0
2013-01-28 11:40:00,32.31,32.33,32.28,32.33,58950.0,20.5739,20.5866,20.5548,20.5866,58950.0
2013-01-28 11:50:00,32.33,32.33,32.27,32.33,58350.0,20.5866,20.5866,20.5484,20.5866,58350.0
2013-01-28 12:00:00,32.33,32.38,32.33,32.38,95400.0,20.5866,20.6185,20.5866,20.6185,95400.0
2013-01-28 12:10:00,32.37,32.38,32.33,32.34,33300.0,20.6121,20.6185,20.5866,20.593,33300.0
2013-01-28 12:20:00,32.34,32.35,32.23,32.25,122100.0,20.593,20.5994,20.523,20.5357,122100.0
2013-01-28 12:30:00,32.26,32.33,32.26,32.33,33750.0,20.5421,20.5866,20.5421,20.5866,33750.0
2013-01-28 12:40:00,32.33,32.34,32.29,32.31,159750.0,20.5866,20.593,20.5612,20.5739,159750.0
2013-01-28 12:50:00,32.31,32.31,32.26,32.26,61500.0,20.5739,20.5739,20.5421,20.5421,61500.0
2013-01-28 13:00:00,32.27,32.33,32.27,32.29,50850.0,20.5484,20.5866,20.5484,20.5612,50850.0
2013-01-28 13:10:00,32.29,32.3,32.25,32.26,45750.0,20.5612,20.5675,20.5357,20.5421,45750.0
2013-01-28 13:20:00,32.26,32.27,32.25,32.27,45000.0,20.5421,20.5484,20.5357,20.5484,45000.0
2013-01-28 13:30:00,32.26,32.29,32.25,32.27,25800.0,20.5421,20.5612,20.5357,20.5484,25800.0
2013-01-28 13:40:00,32.27,32.27,32.21,32.21,14700.0,20.5484,20.5484,20.5102,20.5102,14700.0
2013-01-28 13:50:00,32.2,32.21,32.16,32.19,18600.0,20.5039,20.5102,20.4784,20.4975,18600.0
2013-01-28 14:00:00,32.19,32.19,32.16,32.19,16350.0,20.4975,20.4975,20.4784,20.4975,16350.0
2013-01-28 14:10:00,32.2,32.22,32.18,32.19,18000.0,20.5039,20.5166,20.4911,20.4975,18000.0
2013-01-28 14:20:00,32.19,32.21,32.18,32.21,9900.0,20.4975,20.5102,20.4911,20.5102,9900.0
2013-01-28 14:30:00,32.2,32.21,32.18,32.19,20550.0,20.5039,20.5102,20.4911,20.4975,20550.0
2013-01-28 14:40:00,32.19,32.21,32.17,32.19,33150.0,20.4975,20.5102,20.4848,20.4975,33150.0
2013-01-28 14:50:00,32.19,32.2,32.18,32.19,19500.0,20.4975,20.5039,20.4911,20.4975,19500.0
2013-01-28 15:00:00,32.19,32.19,32.12,32.14,65700.0,20.4975,20.4975,20.4529,20.4656,65700.0
2013-01-28 15:10:00,32.14,32.15,32.11,32.13,49200.0,20.4656,20.472,20.4465,20.4593,49200.0
2013-01-28 15:20:00,32.12,32.12,32.07,32.09,79800.0,20.4529,20.4529,20.4211,20.4338,79800.0
2013-01-28 15:30:00,32.09,32.13,32.07,32.09,64050.0,20.4338,20.4593,20.4211,20.4338,64050.0
2013-01-28 15:40:00,32.1,32.13,32.09,32.1,75300.0,20.4402,20.4593,20.4338,20.4402,75300.0
2013-01-28 15:50:00,32.11,32.14,32.09,32.11,215250.0,20.4465,20.4656,20.4338,20.4465,215250.0
2013-01-29 09:30:00,32.19,32.19,31.85,31.87,94950.0,20.4975,20.4975,20.281,20.2937,94950.0
2013-01-29 09:40:00,31.88,32.02,31.87,31.99,89550.0,20.3001,20.3892,20.2937,20.3701,89550.0
2013-01-29 09:50:00,31.99,32.1,31.99,32.06,43050.0,20.3701,20.4402,20.3701,20.4147,43050.0
2013-01-29 10:00:00,32.06,32.09,31.94,31.96,88500.0,20.4147,20.4338,20.3383,20.351,88500.0
2013-01-29 10:10:00,31.97,32.1,31.95,32.09,45450.0,20.3574,20.4402,20.3447,20.4338,45450.0
2013-01-29 10:20:00,32.1,32.19,32.1,32.15,101400.0,20.4402,20.4975,20.4402,20.472,101400.0
2013-01-29 10:30:00,32.15,32.23,32.14,32.22,109800.0,20.472,20.523,20.4656,20.5166,109800.0
2013-01-29 10:40:00,32.22,32.37,32.19,32.37,138900.0,20.5166,20.6121,20.4975,20.6121,138900.0
2013-01-29 10:50:00,32.36,32.4,32.29,32.29,99300.0,20.6057,20.6312,20.5612,20.5612,99300.0
2013-01-29 11:00:00,32.29,32.29,32.23,32.25,52500.0,20.5612,20.5612,20.523,20.5357,52500.0
2013-01-29 11:10:00,32.26,32.27,32.22,32.26,41400.0,20.5421,20.5484,20.5166,20.5421,41400.0
2013-01-29 11:20:00,32.27,32.36,32.27,32.36,60300.0,20.5484,20.6057,20.5484,20.6057,60300.0
2013-01-29 11:30:00,32.35,32.39,32.33,32.38,48600.0,20.5994,20.6248,20.5866,20.6185,48600.0
2013-01-29 11:40:00,32.39,32.42,32.33,32.33,52050.0,20.6248,20.6439,20.5866,20.5866,52050.0
2013-01-29 11:50:00,32.34,32.37,32.33,32.37,46800.0,20.593,20.6121,20.5866,20.6121,46800.0
2013-01-29 12:00:00,32.36,32.36,32.33,32.35,44850.0,20.6057,20.6057,20.5866,20.5994,44850.0
2013-01-29 12:10:00,32.35,32.37,32.33,32.37,19200.0,20.5994,20.6121,20.5866,20.6121,19200.0
2013-01-29 12:20:00,32.36,32.37,32.33,32.33,43950.0,20.6057,20.6121,20.5866,20.5866,43950.0
2013-01-29 12:30:00,32.33,32.35,32.33,32.33,25050.0,20.5866,20.5994,20.5866,20.5866,25050.0
2013-01-29 12:40:00,32.33,32.38,32.33,32.38,29550.0,20.5866,20.6185,20.5866,20.6185,29550.0
2013-01-29 12:50:00,32.39,32.41,32.37,32.37,54150.0,20.6248,20.6376,20.6121,20.6121,54150.0
2013-01-29 13:00:00,32.37,32.41,32.37,32.41,57600.0,20.6121,20.6376,20.6121,20.6376,57600.0
2013-01-29 13:10:00,32.4,32.41,32.39,32.4,46500.0,20.6312,20.6376,20.6248,20.6312,46500.0
2013-01-29 13:20:00,32.4,32.41,32.37,32.37,115050.0,20.6312,20.6376,20.6121,20.6121,115050.0
2013-01-29 13:30:00,32.37,32.43,32.36,32.4,67350.0,20.6121,20.6503,20.6057,20.6312,67350.0
2013-01-29 13:40:00,32.4,32.41,32.39,32.41,66300.0,20.6312,20.6376,20.6248,20.6376,66300.0
2013-01-29 13:50:00,32.4,32.41,32.39,32.41,55650.0,20.6312,20.6376,20.6248,20.6376,55650.0
2013-01-29 14:00:00,32.4,32.42,32.39,32.42,58200.0,20.6312,20.6439,20.6248,20.6439,58200.0
2013-01-29 14:10:00,32.41,32.43,32.39,32.39,62850.0,20.6376,20.6503,20.6248,20.6248,62850.0
2013-01-29 14:20:00,32.39,32.43,32.39,32.39,28500.0,20.6248,20.6503,20.6248,20.6248,28500.0
2013-01-29 14:30:00,32.39,32.39,32.36,32.38,44250.0,20.6248,20.6248,20.6057,20.6185,44250.0
2013-01-29 14:40:00,32.39,32.39,32.35,32.37,47550.0,20.6248,20.6248,20.5994,20.6121,47550.0
2013-01-29 14:50:00,32.37,32.37,32.35,32.36,52950.0,20.6121,20.6121,20.5994,20.6057,52950.0
2013-01-29 15:00:00,32.35,32.37,32.32,32.37,62400.0,20.5994,20.6121,20.5803,20.6121,62400.0
2013-01-29 15:10:00,32.37,32.39,32.33,32.35,82650.0,20.6121,20.6248,20.5866,20.5994,82650.0
2013-01-29 15:20:00,32.35,32.39,32.35,32.38,53100.0,20.5994,20.6248,20.5994,20.6185,53100.0
2013-01-29 15:30:00,32.37,32.39,32.37,32.37,66300.0,20.6121,20.6248,20.6121,20.6121,66300.0
2013-01-29 15:40:00,32.37,32.39,32.34,32.38,132900.0,20.6121,20.6248,20.593,20.6185,132900.0
2013-01-29 15:50:00,32.38,32.4,32.35,32.37,304350.0,20.6185,20.6312,20.5994,20.6121,304350.0
2013-01-30 09:30:00,32.12,32.27,31.97,32.14,124500.0,20.4529,20.5484,20.3574,20.4656,124500.0
2013-01-30 09:40:00,32.12,32.18,32.09,32.17,56400.0,20.4529,20.4911,20.4338,20.4848,56400.0
2013-01-30 09:50:00,32.17,32.19,32.14,32.16,55950.0,20.4848,20.4975,20.4656,20.4784,55950.0
2013-01-30 10:00:00,32.16,32.21,32.05,32.12,98400.0,20.4784,20.5102,20.4083,20.4529,98400.0
2013-01-30 10:10:00,32.11,32.18,32.07,32.15,68400.0,20.4465,20.4911,20.4211,20.472,68400.0
2013-01-30 10:20:00,32.14,32.19,32.13,32.17,46350.0,20.4656,20.4975,20.4593,20.4848,46350.0
2013-01-30 10:30:00,32.17,32.24,32.17,32.21,115500.0,20.4848,20.5293,20.4848,20.5102,115500.0
2013-01-30 10:40:00,32.21,32.29,32.18,32.29,82800.0,20.5102,20.5612,20.4911,20.5612,82800.0
2013-01-30 10:50:00,32.28,32.33,32.26,32.28,83700.0,20.5548,20.5866,20.5421,20.5548,83700.0
2013-01-30 11:00:00,32.28,32.37,32.27,32.37,52950.0,20.5548,20.6121,20.5484,20.6121,52950.0
2013-01-30 11:10:00,32.37,32.38,32.27,32.27,57750.0,20.6121,20.6185,20.5484,20.5484,57750.0
2013-01-30 11:20:00,32.27,32.27,32.21,32.25,33750.0,20.5484,20.5484,20.5102,20.5357,33750.0
2013-01-30 11:30:00,32.25,32.28,32.24,32.25,51000.0,20.5357,20.5548,20.5293,20.5357,51000.0
2013-01-30 11:40:00,32.25,32.25,32.22,32.24,30450.0,20.5357,20.5357,20.5166,20.5293,30450.0
2013-01-30 11:50:00,32.24,32.28,32.23,32.27,30000.0,20.5293,20.5548,20.523,20.5484,30000.0
2013-01-30 12:00:00,32.27,32.29,32.25,32.26,32400.0,20.5484,20.5612,20.5357,20.5421,32400.0
2013-01-30 12:10:00,32.27,32.28,32.24,32.25,26400.0,20.5484,20.5548,20.5293,20.5357,26400.0
2013-01-30 12:20:00,32.25,32.27,32.22,32.24,42300.0,20.5357,20.5484,20.5166,20.5293,42300.0
2013-01-30 12:30:00,32.24,32.25,32.21,32.24,50400.0,20.5293,20.5357,20.5102,20.5293,50400.0
2013-01-30 12:40:00,32.24,32.27,32.23,32.26,24300.0,20.5293,20.5484,20.523,20.5421,24300.0
2013-01-30 12:50:00,32.26,32.33,32.25,32.33,51900.0,20.5421,20.5866,20.5357,20.5866,51900.0
2013-01-30 13:00:00,32.33,32.35,32.31,32.35,38850.0,20.5866,20.5994,20.5739,20.5994,38850.0
2013-01-30 13:10:00,32.35,32.37,32.31,32.33,59850.0,20.5994,20.6121,20.5739,20.5866,59850.0
2013-01-30 13:20:00,32.33,32.33,32.3,32.32,83400.0,20.5866,20.5866,20.5675,20.5803,83400.0
2013-01-30 13:30:00,32.32,32.33,32.31,32.31,64500.0,20.5803,20.5866,20.5739,20.5739,64500.0
2013-01-30 13:40:00,32.31,32.31,32.23,32.24,52950.0,20.5739,20.5739,20.523,20.5293,52950.0
2013-01-30 13:50:00,32.24,32.25,32.22,32.25,72000.0,20.5293,20.5357,20.5166,20.5357,72000.0
2013-01-30 14:00:00,32.25,32.26,32.22,32.23,58200.0,20.5357,20.5421,20.5166,20.523,58200.0
2013-01-30 14:10:00,32.23,32.29,32.21,32.26,74550.0,20.523,20.5612,20.5102,20.5421,74550.0
2013-01-30 14:20:00,32.27,32.27,32.21,32.25,115650.0,20.5484,20.5484,20.5102,20.5357,115650.0
2013-01-30 14:30:00,32.25,32.26,32.22,32.23,146100.0,20.5357,20.5421,20.5166,20.523,146100.0
2013-01-30 14:40:00,32.24,32.26,32.17,32.17,86850.0,20.5293,20.5421,20.4848,20.4848,86850.0
2013-01-30 14:50:00,32.17,32.21,32.17,32.17,67200.0,20.4848,20.5102,20.4848,20.4848,67200.0
2013-01-30 15:00:00,32.17,32.19,32.07,32.07,117750.0,20.4848,20.4975,20.4211,20.4211,117750.0
2013-01-30 15:10:00,32.08,32.1,32.04,32.06,65400.0,20.4274,20.4402,20.402,20.4147,65400.0
2013-01-30 15:20:00,32.07,32.07,32.03,32.03,138300.0,20.4211,20.4211,20.3956,20.3956,138300.0
2013-01-30 15:30:00,32.03,32.08,31.99,32.07,209850.0,20.3956,20.4274,20.3701,20.4211,209850.0
2013-01-30 15:40:00,32.07,32.07,31.99,32.0,288150.0,20.4211,20.4211,20.3701,20.3765,288150.0
2013-01-30 15:50:00,32.01,32.11,31.99,32.1,573300.0,20.3829,20.4465,20.3701,20.4402,573300.0
2013-01-31 09:30:00,31.86,32.4,31.67,32.4,434100.0,20.2874,20.6312,20.1664,20.6312,434100.0
2013-01-31 09:40:00,32.33,32.35,32.12,32.32,163950.0,20.5866,20.5994,20.4529,20.5803,163950.0
2013-01-31 09:50:00,32.33,32.5,32.29,32.37,198300.0,20.5866,20.6949,20.5612,20.6121,198300.0
2013-01-31 10:00:00,32.37,32.39,32.23,32.37,182550.0,20.6121,20.6248,20.523,20.6121,182550.0
2013-01-31 10:10:00,32.37,32.44,32.31,32.34,91950.0,20.6121,20.6567,20.5739,20.593,91950.0
2013-01-31 10:20:00,32.33,32.34,32.13,32.15,143250.0,20.5866,20.593,20.4593,20.472,143250.0
2013-01-31 10:30:00,32.16,32.18,32.05,32.05,102600.0,20.4784,20.4911,20.4083,20.4083,102600.0
2013-01-31 10:40:00,32.05,32.09,31.85,31.96,141300.0,20.4083,20.4338,20.281,20.351,141300.0
2013-01-31 10:50:00,31.95,31.98,31.76,31.81,118950.0,20.3447,20.3638,20.2237,20.2555,118950.0
2013-01-31 11:00:00,31.8,31.94,31.76,31.94,243900.0,20.2491,20.3383,20.2237,20.3383,243900.0
2013-01-31 11:10:00,31.93,31.94,31.77,31.77,116700.0,20.3319,20.3383,20.23,20.23,116700.0
2013-01-31 11:20:00,31.77,31.82,31.75,31.76,51000.0,20.23,20.2619,20.2173,20.2237,51000.0
2013-01-31 11:30:00,31.75,31.77,31.67,31.7,99600.0,20.2173,20.23,20.1664,20.1855,99600.0
2013-01-31 11:40:00,31.71,31.77,31.7,31.75,35400.0,20.1918,20.23,20.1855,20.2173,35400.0
2013-01-31 11:50:00,31.74,31.75,31.68,31.72,48900.0,20.2109,20.2173,20.1727,20.1982,48900.0
2013-01-31 12:00:00,31.72,31.74,31.55,31.56,101250.0,20.1982,20.2109,20.09,20.0963,101250.0
2013-01-31 12:10:00,31.56,31.63,31.47,31.63,180150.0,20.0963,20.1409,20.039,20.1409,180150.0
2013-01-31 12:20:00,31.63,31.64,31.53,31.54,160350.0,20.1409,20.1473,20.0772,20.0836,160350.0
2013-01-31 12:30:00,31.55,31.55,31.37,31.43,138600.0,20.09,20.09,19.9753,20.0135,138600.0
2013-01-31 12:40:00,31.43,31.69,31.43,31.69,107550.0,20.0135,20.1791,20.0135,20.1791,107550.0
2013-01-31 12:50:00,31.69,31.74,31.53,31.53,47550.0,20.1791,20.2109,20.0772,20.0772,47550.0
2013-01-31 13:00:00,31.53,31.59,31.53,31.54,37800.0,20.0772,20.1154,20.0772,20.0836,37800.0
2013-01-31 13:10:00,31.53,31.55,31.52,31.55,41250.0,20.0772,20.09,20.0709,20.09,41250.0
2013-01-31 13:20:00,31.55,31.59,31.41,31.46,144750.0,20.09,20.1154,20.0008,20.0326,144750.0
2013-01-31 13:30:00,31.45,31.54,31.45,31.53,23550.0,20.0263,20.0836,20.0263,20.0772,23550.0
2013-01-31 13:40:00,31.53,31.6,31.52,31.57,39300.0,20.0772,20.1218,20.0709,20.1027,39300.0
2013-01-31 13:50:00,31.57,31.58,31.55,31.57,25800.0,20.1027,20.1091,20.09,20.1027,25800.0
2013-01-31 14:00:00,31.59,31.65,31.59,31.64,43800.0,20.1154,20.1536,20.1154,20.1473,43800.0
2013-01-31 14:10:00,31.64,31.68,31.6,31.68,32550.0,20.1473,20.1727,20.1218,20.1727,32550.0
2013-01-31 14:20:00,31.67,31.71,31.64,31.7,37200.0,20.1664,20.1918,20.1473,20.1855,37200.0
2013-01-31 14:30:00,31.69,31.73,31.68,31.69,60750.0,20.1791,20.2046,20.1727,20.1791,60750.0
2013-01-31 14:40:00,31.69,31.71,31.65,31.71,48000.0,20.1791,20.1918,20.1536,20.1918,48000.0
2013-01-31 14:50:00,31.71,31.71,31.56,31.56,57750.0,20.1918,20.1918,20.0963,20.0963,57750.0
2013-01-31 15:00:00,31.56,31.57,31.43,31.45,114750.0,20.0963,20.1027,20.0135,20.0263,114750.0
2013-01-31 15:10:00,31.45,31.45,31.29,31.31,222600.0,20.0263,20.0263,19.9244,19.9371,222600.0
2013-01-31 15:20:00,31.31,31.41,31.31,31.37,154800.0,19.9371,20.0008,19.9371,19.9753,154800.0
2013-01-31 15:30:00,31.37,31.47,31.37,31.39,166500.0,19.9753,20.039,19.9753,19.9881,166500.0
2013-01-31 15:40:00,31.39,31.41,31.33,31.39,225150.0,19.9881,20.0008,19.9499,19.9881,225150.0
2013-01-31 15:50:00,31.39,31.45,31.32,31.37,612600.0,19.9881,20.0263,19.9435,19.9753,612600.0
2013-02-01 09:30:00,31.68,31.84,31.56,31.73,448050.0,20.1727,20.2746,20.0963,20.2046,448050.0
2013-02-01 09:40:00,31.74,31.85,31.71,31.72,148950.0,20.2109,20.281,20.1918,20.1982,148950.0
2013-02-01 09:50:00,31.73,31.77,31.64,31.65,90300.0,20.2046,20.23,20.1473,20.1536,90300.0
2013-02-01 10:00:00,31.66,31.8,31.65,31.77,379950.0,20.16,20.2491,20.1536,20.23,379950.0
2013-02-01 10:10:00,31.77,31.84,31.75,31.78,152850.0,20.23,20.2746,20.2173,20.2364,152850.0
2013-02-01 10:20:00,31.78,31.82,31.73,31.74,106800.0,20.2364,20.2619,20.2046,20.2109,106800.0
2013-02-01 10:30:00,31.74,31.79,31.74,31.76,78000.0,20.2109,20.2428,20.2109,20.2237,78000.0
2013-02-01 10:40:00,31.76,31.85,31.76,31.82,70950.0,20.2237,20.281,20.2237,20.2619,70950.0
2013-02-01 10:50:00,31.82,31.93,31.81,31.92,108750.0,20.2619,20.3319,20.2555,20.3256,108750.0
2013-02-01 11:00:00,31.93,31.94,31.85,31.89,82500.0,20.3319,20.3383,20.281,20.3065,82500.0
2013-02-01 11:10:00,31.89,31.89,31.79,31.82,78300.0,20.3065,20.3065,20.2428,20.2619,78300.0
2013-02-01 11:20:00,31.82,31.83,31.77,31.77,33000.0,20.2619,20.2683,20.23,20.23,33000.0
2013-02-01 11:30:00,31.77,31.82,31.76,31.79,49350.0,20.23,20.2619,20.2237,20.2428,49350.0
2013-02-01 11:40:00,31.8,31.87,31.8,31.86,53550.0,20.2491,20.2937,20.2491,20.2874,53550.0
2013-02-01 11:50:00,31.87,31.87,31.78,31.81,55650.0,20.2937,20.2937,20.2364,20.2555,55650.0
2013-02-01 12:00:00,31.81,31.83,31.79,31.79,44850.0,20.2555,20.2683,20.2428,20.2428,44850.0
2013-02-01 12:10:00,31.79,31.79,31.73,31.78,65550.0,20.2428,20.2428,20.2046,20.2364,65550.0
2013-02-01 12:20:00,31.77,31.78,31.73,31.73,33450.0,20.23,20.2364,20.2046,20.2046,33450.0
2013-02-01 12:30:00,31.74,31.77,31.7,31.7,58050.0,20.2109,20.23,20.1855,20.1855,58050.0
2013-02-01 12:40:00,31.7,31.7,31.63,31.69,60750.0,20.1855,20.1855,20.1409,20.1791,60750.0
2013-02-01 12:50:00,31.68,31.7,31.64,31.64,41250.0,20.1727,20.1855,20.1473,20.1473,41250.0
2013-02-01 13:00:00,31.64,31.7,31.63,31.69,46650.0,20.1473,20.1855,20.1409,20.1791,46650.0
2013-02-01 13:10:00,31.69,31.73,31.63,31.63,98400.0,20.1791,20.2046,20.1409,20.1409,98400.0
2013-02-01 13:20:00,31.63,31.66,31.54,31.59,150900.0,20.1409,20.16,20.0836,20.1154,150900.0
2013-02-01 13:30:00,31.59,31.68,31.59,31.68,51600.0,20.1154,20.1727,20.1154,20.1727,51600.0
2013-02-01 13:40:00,31.68,31.73,31.67,31.73,34500.0,20.1727,20.2046,20.1664,20.2046,34500.0
2013-02-01 13:50:00,31.73,31.85,31.72,31.79,127500.0,20.2046,20.281,20.1982,20.2428,127500.0
2013-02-01 14:00:00,31.78,31.79,31.76,31.77,453450.0,20.2364,20.2428,20.2237,20.23,453450.0
2013-02-01 14:10:00,31.77,31.78,31.71,31.71,63300.0,20.23,20.2364,20.1918,20.1918,63300.0
2013-02-01 14:20:00,31.72,31.76,31.71,31.75,45750.0,20.1982,20.2237,20.1918,20.2173,45750.0
2013-02-01 14:30:00,31.75,31.77,31.73,31.75,49050.0,20.2173,20.23,20.2046,20.2173,49050.0
2013-02-01 14:40:00,31.75,31.77,31.73,31.76,72000.0,20.2173,20.23,20.2046,20.2237,72000.0
2013-02-01 14:50:00,31.76,31.76,31.66,31.66,37200.0,20.2237,20.2237,20.16,20.16,37200.0
2013-02-01 15:00:00,31.67,31.74,31.66,31.73,53850.0,20.1664,20.2109,20.16,20.2046,53850.0
2013-02-01 15:10:00,31.73,31.75,31.72,31.72,62100.0,20.2046,20.2173,20.1982,20.1982,62100.0
2013-02-01 15:20:00,31.73,31.73,31.7,31.7,49350.0,20.2046,20.2046,20.1855,20.1855,49350.0
2013-02-01 15:30:00,31.7,31.76,31.7,31.76,96150.0,20.1855,20.2237,20.1855,20.2237,96150.0
2013-02-01 15:40:00,31.75,31.77,31.74,31.76,143250.0,20.2173,20.23,20.2109,20.2237,143250.0
2013-02-01 15:50:00,31.77,31.77,31.67,31.71,372900.0,20.23,20.23,20.1664,20.1918,372900.0
2013-02-04 09:30:00,31.57,31.85,31.49,31.82,240150.0,20.1027,20.281,20.0518,20.2619,240150.0
2013-02-04 09:40:00,31.84,31.96,31.58,31.62,367200.0,20.2746,20.351,20.1091,20.1345,367200.0
2013-02-04 09:50:00,31.62,31.79,31.6,31.77,91050.0,20.1345,20.2428,20.1218,20.23,91050.0
2013-02-04 10:00:00,31.78,31.81,31.71,31.71,104400.0,20.2364,20.2555,20.1918,20.1918,104400.0
2013-02-04 10:10:00,31.71,31.73,31.61,31.61,36600.0,20.1918,20.2046,20.1282,20.1282,36600.0
2013-02-04 10:20:00,31.63,31.71,31.62,31.7,81600.0,20.1409,20.1918,20.1345,20.1855,81600.0
2013-02-04 10:30:00,31.69,31.73,31.69,31.71,103200.0,20.1791,20.2046,20.1791,20.1918,103200.0
2013-02-04 10:40:00,31.71,31.73,31.62,31.64,53550.0,20.1918,20.2046,20.1345,20.1473,53550.0
2013-02-04 10:50:00,31.64,31.65,31.55,31.55,45150.0,20.1473,20.1536,20.09,20.09,45150.0
2013-02-04 11:00:00,31.54,31.58,31.53,31.55,62550.0,20.0836,20.1091,20.0772,20.09,62550.0
2013-02-04 11:10:00,31.55,31.56,31.48,31.48,34500.0,20.09,20.0963,20.0454,20.0454,34500.0
2013-02-04 11:20:00,31.49,31.51,31.45,31.47,76650.0,20.0518,20.0645,20.0263,20.039,76650.0
2013-02-04 11:30:00,31.45,31.47,31.38,31.41,112500.0,20.0263,20.039,19.9817,20.0008,112500.0
2013-02-04 11:40:00,31.41,31.43,31.35,31.37,57900.0,20.0008,20.0135,19.9626,19.9753,57900.0
2013-02-04 11:50:00,31.37,31.37,31.31,31.33,54300.0,19.9753,19.9753,19.9371,19.9499,54300.0
2013-02-04 12:00:00,31.32,31.34,31.26,31.28,51750.0,19.9435,19.9562,19.9053,19.918,51750.0
2013-02-04 12:10:00,31.27,31.31,31.25,31.28,63450.0,19.9117,19.9371,19.8989,19.918,63450.0
2013-02-04 12:20:00,31.28,31.32,31.24,31.31,38100.0,19.918,19.9435,19.8926,19.9371,38100.0
2013-02-04 12:30:00,31.31,31.33,31.29,31.33,120000.0,19.9371,19.9499,19.9244,19.9499,120000.0
2013-02-04 12:40:00,31.33,31.37,31.31,31.36,54600.0,19.9499,19.9753,19.9371,19.969,54600.0
2013-02-04 12:50:00,31.36,31.37,31.31,31.31,43350.0,19.969,19.9753,19.9371,19.9371,43350.0
2013-02-04 13:00:00,31.32,31.37,31.32,31.37,51000.0,19.9435,19.9753,19.9435,19.9753,51000.0
2013-02-04 13:10:00,31.37,31.38,31.32,31.35,43650.0,19.9753,19.9817,19.9435,19.9626,43650.0
2013-02-04 13:20:00,31.35,31.39,31.35,31.37,88650.0,19.9626,19.9881,19.9626,19.9753,88650.0
2013-02-04 13:30:00,31.37,31.42,31.36,31.41,69150.0,19.9753,20.0072,19.969,20.0008,69150.0
2013-02-04 13:40:00,31.41,31.44,31.39,31.42,105300.0,20.0008,20.0199,19.9881,20.0072,105300.0
2013-02-04 13:50:00,31.41,31.44,31.39,31.4,88200.0,20.0008,20.0199,19.9881,19.9944,88200.0
2013-02-04 14:00:00,31.39,31.42,31.35,31.41,115800.0,19.9881,20.0072,19.9626,20.0008,115800.0
2013-02-04 14:10:00,31.41,31.41,31.35,31.35,44700.0,20.0008,20.0008,19.9626,19.9626,44700.0
2013-02-04 14:20:00,31.35,31.37,31.32,31.37,53550.0,19.9626,19.9753,19.9435,19.9753,53550.0
2013-02-04 14:30:00,31.37,31.38,31.34,31.37,43350.0,19.9753,19.9817,19.9562,19.9753,43350.0
2013-02-04 14:40:00,31.37,31.43,31.37,31.37,43800.0,19.9753,20.0135,19.9753,19.9753,43800.0
2013-02-04 14:50:00,31.37,31.43,31.37,31.43,40050.0,19.9753,20.0135,19.9753,20.0135,40050.0
2013-02-04 15:00:00,31.43,31.44,31.37,31.41,52200.0,20.0135,20.0199,19.9753,20.0008,52200.0
2013-02-04 15:10:00,31.41,31.43,31.39,31.43,62400.0,20.0008,20.0135,19.9881,20.0135,62400.0
2013-02-04 15:20:00,31.43,31.43,31.35,31.39,86550.0,20.0135,20.0135,19.9626,19.9881,86550.0
2013-02-04 15:30:00,31.4,31.41,31.32,31.33,113550.0,19.9944,20.0008,19.9435,19.9499,113550.0
2013-02-04 15:40:00,31.33,31.37,31.3,31.35,162300.0,19.9499,19.9753,19.9308,19.9626,162300.0
2013-02-04 15:50:00,31.33,31.33,31.29,31.32,290550.0,19.9499,19.9499,19.9244,19.9435,290550.0
2013-02-05 09:30:00,31.61,31.61,31.39,31.51,97500.0,20.1282,20.1282,19.9881,20.0645,97500.0
2013-02-05 09:40:00,31.51,31.6,31.46,31.59,60000.0,20.0645,20.1218,20.0326,20.1154,60000.0
2013-02-05 09:50:00,31.59,31.65,31.59,31.61,64350.0,20.1154,20.1536,20.1154,20.1282,64350.0
2013-02-05 10:00:00,31.61,31.68,31.59,31.65,70200.0,20.1282,20.1727,20.1154,20.1536,70200.0
2013-02-05 10:10:00,31.65,31.65,31.6,31.61,55800.0,20.1536,20.1536,20.1218,20.1282,55800.0
2013-02-05 10:20:00,31.62,31.66,31.61,31.61,47400.0,20.1345,20.16,20.1282,20.1282,47400.0
2013-02-05 10:30:00,31.61,31.65,31.56,31.65,54150.0,20.1282,20.1536,20.0963,20.1536,54150.0
2013-02-05 10:40:00,31.65,31.69,31.64,31.66,74550.0,20.1536,20.1791,20.1473,20.16,74550.0
2013-02-05 10:50:00,31.65,31.65,31.58,31.59,50400.0,20.1536,20.1536,20.1091,20.1154,50400.0
2013-02-05 11:00:00,31.58,31.65,31.58,31.64,96900.0,20.1091,20.1536,20.1091,20.1473,96900.0
2013-02-05 11:10:00,31.64,31.65,31.59,31.6,34200.0,20.1473,20.1536,20.1154,20.1218,34200.0
2013-02-05 11:20:00,31.6,31.65,31.59,31.62,37200.0,20.1218,20.1536,20.1154,20.1345,37200.0
2013-02-05 11:30:00,31.62,31.65,31.61,31.61,38850.0,20.1345,20.1536,20.1282,20.1282,38850.0
2013-02-05 11:40:00,31.61,31.65,31.6,31.62,30600.0,20.1282,20.1536,20.1218,20.1345,30600.0
2013-02-05 11:50:00,31.63,31.65,31.6,31.62,41250.0,20.1409,20.1536,20.1218,20.1345,41250.0
2013-02-05 12:00:00,31.62,31.65,31.62,31.63,35850.0,20.1345,20.1536,20.1345,20.1409,35850.0
2013-02-05 12:10:00,31.63,31.65,31.62,31.63,44850.0,20.1409,20.1536,20.1345,20.1409,44850.0
2013-02-05 12:20:00,31.63,31.65,31.62,31.62,37650.0,20.1409,20.1536,20.1345,20.1345,37650.0
2013-02-05 12:30:00,31.63,31.65,31.62,31.62,25500.0,20.1409,20.1536,20.1345,20.1345,25500.0
2013-02-05 12:40:00,31.61,31.62,31.59,31.61,22950.0,20.1282,20.1345,20.1154,20.1282,22950.0
2013-02-05 12:50:00,31.61,31.63,31.6,31.61,24450.0,20.1282,20.1409,20.1218,20.1282,24450.0
2013-02-05 13:00:00,31.61,31.63,31.6,31.63,28050.0,20.1282,20.1409,20.1218,20.1409,28050.0
2013-02-05 13:10:00,31.63,31.64,31.61,31.62,37650.0,20.1409,20.1473,20.1282,20.1345,37650.0
2013-02-05 13:20:00,31.62,31.69,31.61,31.69,111450.0,20.1345,20.1791,20.1282,20.1791,111450.0
2013-02-05 13:30:00,31.69,31.7,31.67,31.68,49200.0,20.1791,20.1855,20.1664,20.1727,49200.0
2013-02-05 13:40:00,31.69,31.77,31.69,31.77,94200.0,20.1791,20.23,20.1791,20.23,94200.0
2013-02-05 13:50:00,31.76,31.79,31.75,31.77,49050.0,20.2237,20.2428,20.2173,20.23,49050.0
2013-02-05 14:00:00,31.77,31.81,31.77,31.77,47550.0,20.23,20.2555,20.23,20.23,47550.0
2013-02-05 14:10:00,31.78,31.83,31.76,31.83,51750.0,20.2364,20.2683,20.2237,20.2683,51750.0
2013-02-05 14:20:00,31.83,31.84,31.8,31.83,42450.0,20.2683,20.2746,20.2491,20.2683,42450.0
2013-02-05 14:30:00,31.83,31.86,31.81,31.83,105150.0,20.2683,20.2874,20.2555,20.2683,105150.0
2013-02-05 14:40:00,31.82,31.87,31.81,31.87,52050.0,20.2619,20.2937,20.2555,20.2937,52050.0
2013-02-05 14:50:00,31.87,31.88,31.79,31.83,54750.0,20.2937,20.3001,20.2428,20.2683,54750.0
2013-02-05 15:00:00,31.83,31.84,31.81,31.83,52050.0,20.2683,20.2746,20.2555,20.2683,52050.0
2013-02-05 15:10:00,31.83,31.86,31.79,31.79,75450.0,20.2683,20.2874,20.2428,20.2428,75450.0
2013-02-05 15:20:00,31.78,31.79,31.76,31.77,134400.0,20.2364,20.2428,20.2237,20.23,134400.0
2013-02-05 15:30:00,31.77,31.8,31.75,31.78,135150.0,20.23,20.2491,20.2173,20.2364,135150.0
2013-02-05 15:40:00,31.78,31.8,31.72,31.74,164550.0,20.2364,20.2491,20.1982,20.2109,164550.0
2013-02-05 15:50:00,31.74,31.75,31.69,31.73,374550.0,20.2109,20.2173,20.1791,20.2046,374550.0
2013-02-06 09:30:00,31.59,32.09,31.58,32.09,196650.0,20.1154,20.4338,20.1091,20.4338,196650.0
2013-02-06 09:40:00,32.08,32.21,32.02,32.08,180900.0,20.4274,20.5102,20.3892,20.4274,180900.0
2013-02-06 09:50:00,32.09,32.19,32.05,32.11,83400.0,20.4338,20.4975,20.4083,20.4465,83400.0
2013-02-06 10:00:00,32.1,32.19,32.09,32.11,118050.0,20.4402,20.4975,20.4338,20.4465,118050.0
2013-02-06 10:10:00,32.11,32.12,31.97,31.99,46200.0,20.4465,20.4529,20.3574,20.3701,46200.0
2013-02-06 10:20:00,31.99,31.99,31.92,31.92,34350.0,20.3701,20.3701,20.3256,20.3256,34350.0
2013-02-06 10:30:00,31.93,31.94,31.82,31.82,105000.0,20.3319,20.3383,20.2619,20.2619,105000.0
2013-02-06 10:40:00,31.83,31.83,31.74,31.77,79350.0,20.2683,20.2683,20.2109,20.23,79350.0
2013-02-06 10:50:00,31.79,31.81,31.77,31.81,40650.0,20.2428,20.2555,20.23,20.2555,40650.0
2013-02-06 11:00:00,31.81,31.84,31.79,31.81,46650.0,20.2555,20.2746,20.2428,20.2555,46650.0
2013-02-06 11:10:00,31.81,31.9,31.81,31.89,53850.0,20.2555,20.3128,20.2555,20.3065,53850.0
2013-02-06 11:20:00,31.89,31.91,31.85,31.87,75450.0,20.3065,20.3192,20.281,20.2937,75450.0
2013-02-06 11:30:00,31.86,31.89,31.81,31.84,45750.0,20.2874,20.3065,20.2555,20.2746,45750.0
2013-02-06 11:40:00,31.84,31.87,31.81,31.82,37800.0,20.2746,20.2937,20.2555,20.2619,37800.0
2013-02-06 11:50:00,31.83,31.85,31.81,31.85,42150.0,20.2683,20.281,20.2555,20.281,42150.0
2013-02-06 12:00:00,31.85,31.87,31.82,31.85,33750.0,20.281,20.2937,20.2619,20.281,33750.0
2013-02-06 12:10:00,31.85,31.9,31.81,31.89,69900.0,20.281,20.3128,20.2555,20.3065,69900.0
2013-02-06 12:20:00,31.89,31.91,31.87,31.87,34050.0,20.3065,20.3192,20.2937,20.2937,34050.0
2013-02-06 12:30:00,31.87,31.91,31.85,31.89,28050.0,20.2937,20.3192,20.281,20.3065,28050.0
2013-02-06 12:40:00,31.89,31.92,31.89,31.91,18900.0,20.3065,20.3256,20.3065,20.3192,18900.0
2013-02-06 12:50:00,31.9,31.91,31.87,31.88,35700.0,20.3128,20.3192,20.2937,20.3001,35700.0
2013-02-06 13:00:00,31.88,31.89,31.85,31.86,37950.0,20.3001,20.3065,20.281,20.2874,37950.0
2013-02-06 13:10:00,31.86,31.93,31.85,31.92,22950.0,20.2874,20.3319,20.281,20.3256,22950.0
2013-02-06 13:20:00,31.91,31.92,31.78,31.79,38850.0,20.3192,20.3256,20.2364,20.2428,38850.0
2013-02-06 13:30:00,31.79,31.79,31.75,31.75,26400.0,20.2428,20.2428,20.2173,20.2173,26400.0
2013-02-06 13:40:00,31.76,31.79,31.73,31.77,62700.0,20.2237,20.2428,20.2046,20.23,62700.0
2013-02-06 13:50:00,31.77,31.81,31.76,31.8,49500.0,20.23,20.2555,20.2237,20.2491,49500.0
2013-02-06 14:00:00,31.8,31.81,31.79,31.8,36600.0,20.2491,20.2555,20.2428,20.2491,36600.0
2013-02-06 14:10:00,31.8,31.83,31.8,31.8,30450.0,20.2491,20.2683,20.2491,20.2491,30450.0
2013-02-06 14:20:00,31.8,31.82,31.8,31.81,38850.0,20.2491,20.2619,20.2491,20.2555,38850.0
2013-02-06 14:30:00,31.81,31.83,31.8,31.82,44100.0,20.2555,20.2683,20.2491,20.2619,44100.0
2013-02-06 14:40:00,31.83,31.88,31.83,31.87,51600.0,20.2683,20.3001,20.2683,20.2937,51600.0
2013-02-06 14:50:00,31.87,31.87,31.83,31.87,36000.0,20.2937,20.2937,20.2683,20.2937,36000.0
2013-02-06 15:00:00,31.87,31.89,31.85,31.87,24150.0,20.2937,20.3065,20.281,20.2937,24150.0
2013-02-06 15:10:00,31.86,31.87,31.83,31.83,62700.0,20.2874,20.2937,20.2683,20.2683,62700.0
2013-02-06 15:20:00,31.84,31.87,31.83,31.87,44400.0,20.2746,20.2937,20.2683,20.2937,44400.0
2013-02-06 15:30:00,31.86,31.87,31.83,31.83,45450.0,20.2874,20.2937,20.2683,20.2683,45450.0
2013-02-06 15:40:00,31.83,31.89,31.83,31.87,101700.0,20.2683,20.3065,20.2683,20.2937,101700.0
2013-02-06 15:50:00,31.87,31.89,31.85,31.87,342450.0,20.2937,20.3065,20.281,20.2937,342450.0
2013-02-07 09:30:00,31.35,31.73,31.35,31.45,176550.0,19.9626,20.2046,19.9626,20.0263,176550.0
2013-02-07 09:40:00,31.44,31.51,31.37,31.4,236400.0,20.0199,20.0645,19.9753,19.9944,236400.0
2013-02-07 09:50:00,31.41,31.43,31.37,31.39,109800.0,20.0008,20.0135,19.9753,19.9881,109800.0
2013-02-07 10:00:00,31.41,31.43,31.35,31.35,102300.0,20.0008,20.0135,19.9626,19.9626,102300.0
2013-02-07 10:10:00,31.35,31.36,31.2,31.21,116400.0,19.9626,19.969,19.8671,19.8735,116400.0
2013-02-07 10:20:00,31.21,31.25,31.09,31.13,139500.0,19.8735,19.8989,19.797,19.8225,139500.0
2013-02-07 10:30:00,31.12,31.16,31.03,31.07,144600.0,19.8161,19.8416,19.7588,19.7843,144600.0
2013-02-07 10:40:00,31.08,31.13,31.01,31.09,99150.0,19.7907,19.8225,19.7461,19.797,99150.0
2013-02-07 10:50:00,31.1,31.11,31.05,31.11,97050.0,19.8034,19.8098,19.7716,19.8098,97050.0
2013-02-07 11:00:00,31.1,31.16,31.09,31.16,73650.0,19.8034,19.8416,19.797,19.8416,73650.0
2013-02-07 11:10:00,31.15,31.16,31.11,31.12,60000.0,19.8353,19.8416,19.8098,19.8161,60000.0
2013-02-07 11:20:00,31.12,31.13,31.09,31.12,69450.0,19.8161,19.8225,19.797,19.8161,69450.0
2013-02-07 11:30:00,31.12,31.14,31.07,31.08,35100.0,19.8161,19.8289,19.7843,19.7907,35100.0
2013-02-07 11:40:00,31.08,31.09,31.05,31.05,47850.0,19.7907,19.797,19.7716,19.7716,47850.0
2013-02-07 11:50:00,31.06,31.13,31.06,31.13,69150.0,19.7779,19.8225,19.7779,19.8225,69150.0
2013-02-07 12:00:00,31.12,31.24,31.12,31.23,82350.0,19.8161,19.8926,19.8161,19.8862,82350.0
2013-02-07 12:10:00,31.23,31.25,31.21,31.21,82950.0,19.8862,19.8989,19.8735,19.8735,82950.0
2013-02-07 12:20:00,31.21,31.25,31.21,31.24,44550.0,19.8735,19.8989,19.8735,19.8926,44550.0
2013-02-07 12:30:00,31.25,31.27,31.23,31.24,43950.0,19.8989,19.9117,19.8862,19.8926,43950.0
2013-02-07 12:40:00,31.24,31.25,31.2,31.21,26400.0,19.8926,19.8989,19.8671,19.8735,26400.0
2013-02-07 12:50:00,31.21,31.22,31.17,31.17,38850.0,19.8735,19.8798,19.848,19.848,38850.0
2013-02-07 13:00:00,31.17,31.19,31.15,31.15,30300.0,19.848,19.8607,19.8353,19.8353,30300.0
2013-02-07 13:10:00,31.15,31.21,31.15,31.21,30450.0,19.8353,19.8735,19.8353,19.8735,30450.0
2013-02-07 13:20:00,31.21,31.24,31.19,31.21,57900.0,19.8735,19.8926,19.8607,19.8735,57900.0
2013-02-07 13:30:00,31.2,31.23,31.17,31.17,60900.0,19.8671,19.8862,19.848,19.848,60900.0
2013-02-07 13:40:00,31.17,31.28,31.17,31.27,47400.0,19.848,19.918,19.848,19.9117,47400.0
2013-02-07 13:50:00,31.27,31.31,31.27,31.29,34800.0,19.9117,19.9371,19.9117,19.9244,34800.0
2013-02-07 14:00:00,31.29,31.37,31.29,31.32,46200.0,19.9244,19.9753,19.9244,19.9435,46200.0
2013-02-07 14:10:00,31.32,31.33,31.28,31.29,21300.0,19.9435,19.9499,19.918,19.9244,21300.0
2013-02-07 14:20:00,31.29,31.32,31.25,31.32,23700.0,19.9244,19.9435,19.8989,19.9435,23700.0
2013-02-07 14:30:00,31.31,31.33,31.21,31.21,48450.0,19.9371,19.9499,19.8735,19.8735,48450.0
2013-02-07 14:40:00,31.21,31.32,31.21,31.32,83850.0,19.8735,19.9435,19.8735,19.9435,83850.0
2013-02-07 14:50:00,31.31,31.35,31.31,31.33,47850.0,19.9371,19.9626,19.9371,19.9499,47850.0
2013-02-07 15:00:00,31.33,31.39,31.3,31.37,51900.0,19.9499,19.9881,19.9308,19.9753,51900.0
2013-02-07 15:10:00,31.37,31.41,31.35,31.4,79050.0,19.9753,20.0008,19.9626,19.9944,79050.0
2013-02-07 15:20:00,31.39,31.4,31.33,31.35,52650.0,19.9881,19.9944,19.9499,19.9626,52650.0
2013-02-07 15:30:00,31.35,31.39,31.33,31.39,139200.0,19.9626,19.9881,19.9499,19.9881,139200.0
2013-02-07 15:40:00,31.39,31.43,31.36,31.39,147900.0,19.9881,20.0135,19.969,19.9881,147900.0
2013-02-07 15:50:00,31.39,31.46,31.36,31.45,300300.0,19.9881,20.0326,19.969,20.0263,300300.0
2013-02-08 09:30:00,31.61,31.74,31.41,31.68,69150.0,20.1282,20.2109,20.0008,20.1727,69150.0
2013-02-08 09:40:00,31.68,31.75,31.56,31.59,60750.0,20.1727,20.2173,20.0963,20.1154,60750.0
2013-02-08 09:50:00,31.59,31.7,31.59,31.65,30450.0,20.1154,20.1855,20.1154,20.1536,30450.0
2013-02-08 10:00:00,31.63,31.81,31.63,31.74,40050.0,20.1409,20.2555,20.1409,20.2109,40050.0
2013-02-08 10:10:00,31.75,31.77,31.67,31.7,40200.0,20.2173,20.23,20.1664,20.1855,40200.0
2013-02-08 10:20:00,31.7,31.71,31.64,31.64,31050.0,20.1855,20.1918,20.1473,20.1473,31050.0
2013-02-08 10:30:00,31.65,31.69,31.59,31.68,76200.0,20.1536,20.1791,20.1154,20.1727,76200.0
2013-02-08 10:40:00,31.67,31.7,31.65,31.69,22500.0,20.1664,20.1855,20.1536,20.1791,22500.0
2013-02-08 10:50:00,31.7,31.7,31.63,31.63,24750.0,20.1855,20.1855,20.1409,20.1409,24750.0
2013-02-08 11:00:00,31.63,31.69,31.63,31.68,21150.0,20.1409,20.1791,20.1409,20.1727,21150.0
2013-02-08 11:10:00,31.68,31.69,31.65,31.68,18450.0,20.1727,20.1791,20.1536,20.1727,18450.0
2013-02-08 11:20:00,31.68,31.68,31.64,31.65,29550.0,20.1727,20.1727,20.1473,20.1536,29550.0
2013-02-08 11:30:00,31.65,31.67,31.61,31.67,21300.0,20.1536,20.1664,20.1282,20.1664,21300.0
2013-02-08 11:40:00,31.67,31.72,31.67,31.7,30750.0,20.1664,20.1982,20.1664,20.1855,30750.0
2013-02-08 11:50:00,31.7,31.75,31.7,31.73,34200.0,20.1855,20.2173,20.1855,20.2046,34200.0
2013-02-08 12:00:00,31.72,31.85,31.72,31.83,161850.0,20.1982,20.281,20.1982,20.2683,161850.0
2013-02-08 12:10:00,31.83,31.84,31.75,31.75,37950.0,20.2683,20.2746,20.2173,20.2173,37950.0
2013-02-08 12:20:00,31.76,31.77,31.71,31.73,23700.0,20.2237,20.23,20.1918,20.2046,23700.0
2013-02-08 12:30:00,31.73,31.73,31.67,31.68,23250.0,20.2046,20.2046,20.1664,20.1727,23250.0
2013-02-08 12:40:00,31.69,31.69,31.66,31.69,16650.0,20.1791,20.1791,20.16,20.1791,16650.0
2013-02-08 12:50:00,31.69,31.71,31.67,31.7,23400.0,20.1791,20.1918,20.1664,20.1855,23400.0
2013-02-08 13:00:00,31.71,31.73,31.71,31.73,15900.0,20.1918,20.2046,20.1918,20.2046,15900.0
2013-02-08 13:10:00,31.73,31.73,31.7,31.73,56400.0,20.2046,20.2046,20.1855,20.2046,56400.0
2013-02-08 13:20:00,31.73,31.73,31.69,31.69,43050.0,20.2046,20.2046,20.1791,20.1791,43050.0
2013-02-08 13:30:00,31.69,31.71,31.68,31.69,25050.0,20.1791,20.1918,20.1727,20.1791,25050.0
2013-02-08 13:40:00,31.68,31.73,31.67,31.72,24300.0,20.1727,20.2046,20.1664,20.1982,24300.0
2013-02-08 13:50:00,31.73,31.73,31.7,31.71,20550.0,20.2046,20.2046,20.1855,20.1918,20550.0
2013-02-08 14:00:00,31.71,31.72,31.69,31.71,13350.0,20.1918,20.1982,20.1791,20.1918,13350.0
2013-02-08 14:10:00,31.71,31.72,31.71,31.71,14400.0,20.1918,20.1982,20.1918,20.1918,14400.0
2013-02-08 14:20:00,31.71,31.71,31.67,31.69,58650.0,20.1918,20.1918,20.1664,20.1791,58650.0
2013-02-08 14:30:00,31.7,31.7,31.67,31.67,67950.0,20.1855,20.1855,20.1664,20.1664,67950.0
2013-02-08 14:40:00,31.67,31.69,31.67,31.69,14400.0,20.1664,20.1791,20.1664,20.1791,14400.0
2013-02-08 14:50:00,31.69,31.69,31.65,31.67,36600.0,20.1791,20.1791,20.1536,20.1664,36600.0
2013-02-08 15:00:00,31.67,31.68,31.65,31.68,24150.0,20.1664,20.1727,20.1536,20.1727,24150.0
2013-02-08 15:10:00,31.68,31.69,31.64,31.64,39300.0,20.1727,20.1791,20.1473,20.1473,39300.0
2013-02-08 15:20:00,31.65,31.65,31.63,31.63,30450.0,20.1536,20.1536,20.1409,20.1409,30450.0
2013-02-08 15:30:00,31.63,31.65,31.62,31.63,44550.0,20.1409,20.1536,20.1345,20.1409,44550.0
2013-02-08 15:40:00,31.63,31.67,31.62,31.67,45000.0,20.1409,20.1664,20.1345,20.1664,45000.0
2013-02-08 15:50:00,31.67,31.69,31.63,31.67,159300.0,20.1664,20.1791,20.1409,20.1664,159300.0
2013-02-11 09:30:00,31.75,31.81,31.7,31.78,52350.0,20.2173,20.2555,20.1855,20.2364,52350.0
2013-02-11 09:40:00,31.79,31.79,31.69,31.76,56850.0,20.2428,20.2428,20.1791,20.2237,56850.0
2013-02-11 09:50:00,31.76,31.81,31.73,31.74,20550.0,20.2237,20.2555,20.2046,20.2109,20550.0
2013-02-11 10:00:00,31.74,31.75,31.68,31.68,25650.0,20.2109,20.2173,20.1727,20.1727,25650.0
2013-02-11 10:10:00,31.69,31.69,31.51,31.52,35400.0,20.1791,20.1791,20.0645,20.0709,35400.0
2013-02-11 10:20:00,31.53,31.58,31.52,31.57,24300.0,20.0772,20.1091,20.0709,20.1027,24300.0
2013-02-11 10:30:00,31.57,31.61,31.53,31.59,45300.0,20.1027,20.1282,20.0772,20.1154,45300.0
2013-02-11 10:40:00,31.61,31.7,31.6,31.67,24300.0,20.1282,20.1855,20.1218,20.1664,24300.0
2013-02-11 10:50:00,31.69,31.7,31.64,31.67,33750.0,20.1791,20.1855,20.1473,20.1664,33750.0
2013-02-11 11:00:00,31.68,31.71,31.66,31.67,21000.0,20.1727,20.1918,20.16,20.1664,21000.0
2013-02-11 11:10:00,31.67,31.69,31.64,31.68,16500.0,20.1664,20.1791,20.1473,20.1727,16500.0
2013-02-11 11:20:00,31.67,31.71,31.67,31.69,31650.0,20.1664,20.1918,20.1664,20.1791,31650.0
2013-02-11 11:30:00,31.69,31.74,31.69,31.73,24150.0,20.1791,20.2109,20.1791,20.2046,24150.0
2013-02-11 11:40:00,31.73,31.75,31.73,31.73,12000.0,20.2046,20.2173,20.2046,20.2046,12000.0
2013-02-11 11:50:00,31.73,31.74,31.73,31.73,19350.0,20.2046,20.2109,20.2046,20.2046,19350.0
2013-02-11 12:00:00,31.73,31.74,31.71,31.73,21900.0,20.2046,20.2109,20.1918,20.2046,21900.0
2013-02-11 12:10:00,31.73,31.75,31.73,31.75,27300.0,20.2046,20.2173,20.2046,20.2173,27300.0
2013-02-11 12:20:00,31.75,31.77,31.73,31.73,13500.0,20.2173,20.23,20.2046,20.2046,13500.0
2013-02-11 12:30:00,31.73,31.73,31.7,31.71,13800.0,20.2046,20.2046,20.1855,20.1918,13800.0
2013-02-11 12:40:00,31.71,31.71,31.67,31.67,32100.0,20.1918,20.1918,20.1664,20.1664,32100.0
2013-02-11 12:50:00,31.67,31.7,31.67,31.7,13950.0,20.1664,20.1855,20.1664,20.1855,13950.0
2013-02-11 13:00:00,31.7,31.71,31.69,31.7,13350.0,20.1855,20.1918,20.1791,20.1855,13350.0
2013-02-11 13:10:00,31.71,31.73,31.7,31.73,19350.0,20.1918,20.2046,20.1855,20.2046,19350.0
2013-02-11 13:20:00,31.73,31.75,31.73,31.74,18750.0,20.2046,20.2173,20.2046,20.2109,18750.0
2013-02-11 13:30:00,31.74,31.75,31.72,31.73,20550.0,20.2109,20.2173,20.1982,20.2046,20550.0
2013-02-11 13:40:00,31.74,31.74,31.71,31.73,22350.0,20.2109,20.2109,20.1918,20.2046,22350.0
2013-02-11 13:50:00,31.72,31.74,31.71,31.72,33750.0,20.1982,20.2109,20.1918,20.1982,33750.0
2013-02-11 14:00:00,31.72,31.73,31.71,31.72,28800.0,20.1982,20.2046,20.1918,20.1982,28800.0
2013-02-11 14:10:00,31.72,31.72,31.68,31.68,31500.0,20.1982,20.1982,20.1727,20.1727,31500.0
2013-02-11 14:20:00,31.69,31.71,31.69,31.71,31800.0,20.1791,20.1918,20.1791,20.1918,31800.0
2013-02-11 14:30:00,31.71,31.72,31.69,31.71,17100.0,20.1918,20.1982,20.1791,20.1918,17100.0
2013-02-11 14:40:00,31.71,31.74,31.71,31.71,23400.0,20.1918,20.2109,20.1918,20.1918,23400.0
2013-02-11 14:50:00,31.71,31.73,31.71,31.71,23250.0,20.1918,20.2046,20.1918,20.1918,23250.0
2013-02-11 15:00:00,31.71,31.73,31.7,31.73,87450.0,20.1918,20.2046,20.1855,20.2046,87450.0
2013-02-11 15:10:00,31.73,31.77,31.71,31.77,31650.0,20.2046,20.23,20.1918,20.23,31650.0
2013-02-11 15:20:00,31.76,31.77,31.74,31.76,26700.0,20.2237,20.23,20.2109,20.2237,26700.0
2013-02-11 15:30:00,31.75,31.81,31.75,31.81,118950.0,20.2173,20.2555,20.2173,20.2555,118950.0
2013-02-11 15:40:00,31.8,31.86,31.8,31.85,123450.0,20.2491,20.2874,20.2491,20.281,123450.0
2013-02-11 15:50:00,31.85,31.87,31.83,31.85,235350.0,20.281,20.2937,20.2683,20.281,235350.0
2013-02-12 09:30:00,31.96,31.99,31.86,31.94,40950.0,20.351,20.3701,20.2874,20.3383,40950.0
2013-02-12 09:40:00,31.93,31.93,31.85,31.85,48600.0,20.3319,20.3319,20.281,20.281,48600.0
2013-02-12 09:50:00,31.85,31.92,31.85,31.87,34950.0,20.281,20.3256,20.281,20.2937,34950.0
2013-02-12 10:00:00,31.87,31.92,31.87,31.89,33750.0,20.2937,20.3256,20.2937,20.3065,33750.0
2013-02-12 10:10:00,31.89,31.89,31.81,31.82,28950.0,20.3065,20.3065,20.2555,20.2619,28950.0
2013-02-12 10:20:00,31.83,31.91,31.81,31.87,35700.0,20.2683,20.3192,20.2555,20.2937,35700.0
2013-02-12 10:30:00,31.87,31.9,31.85,31.89,21150.0,20.2937,20.3128,20.281,20.3065,21150.0
2013-02-12 10:40:00,31.89,31.91,31.87,31.88,29250.0,20.3065,20.3192,20.2937,20.3001,29250.0
2013-02-12 10:50:00,31.88,31.9,31.85,31.9,59100.0,20.3001,20.3128,20.281,20.3128,59100.0
2013-02-12 11:00:00,31.91,31.95,31.89,31.95,27000.0,20.3192,20.3447,20.3065,20.3447,27000.0
2013-02-12 11:10:00,31.95,31.97,31.92,31.96,25200.0,20.3447,20.3574,20.3256,20.351,25200.0
2013-02-12 11:20:00,31.95,31.96,31.94,31.95,17250.0,20.3447,20.351,20.3383,20.3447,17250.0
2013-02-12 11:30:00,31.95,31.98,31.93,31.94,21900.0,20.3447,20.3638,20.3319,20.3383,21900.0
2013-02-12 11:40:00,31.94,31.97,31.93,31.93,24000.0,20.3383,20.3574,20.3319,20.3319,24000.0
2013-02-12 11:50:00,31.93,31.95,31.93,31.95,19950.0,20.3319,20.3447,20.3319,20.3447,19950.0
2013-02-12 12:00:00,31.94,31.97,31.93,31.93,23700.0,20.3383,20.3574,20.3319,20.3319,23700.0
2013-02-12 12:10:00,31.93,31.96,31.93,31.96,21750.0,20.3319,20.351,20.3319,20.351,21750.0
2013-02-12 12:20:00,31.96,31.98,31.95,31.95,16800.0,20.351,20.3638,20.3447,20.3447,16800.0
2013-02-12 12:30:00,31.95,31.97,31.95,31.97,22350.0,20.3447,20.3574,20.3447,20.3574,22350.0
2013-02-12 12:40:00,31.97,31.99,31.96,31.97,14100.0,20.3574,20.3701,20.351,20.3574,14100.0
2013-02-12 12:50:00,31.97,32.02,31.97,32.02,96450.0,20.3574,20.3892,20.3574,20.3892,96450.0
2013-02-12 13:00:00,32.01,32.04,31.99,31.99,21000.0,20.3829,20.402,20.3701,20.3701,21000.0
2013-02-12 13:10:00,31.99,32.02,31.99,32.01,20400.0,20.3701,20.3892,20.3701,20.3829,20400.0
2013-02-12 13:20:00,32.01,32.05,32.01,32.04,31350.0,20.3829,20.4083,20.3829,20.402,31350.0
2013-02-12 13:30:00,32.04,32.05,32.03,32.03,10800.0,20.402,20.4083,20.3956,20.3956,10800.0
2013-02-12 13:40:00,32.03,32.04,32.02,32.03,24600.0,20.3956,20.402,20.3892,20.3956,24600.0
2013-02-12 13:50:00,32.03,32.03,31.99,32.0,45600.0,20.3956,20.3956,20.3701,20.3765,45600.0
2013-02-12 14:00:00,32.0,32.03,31.99,32.02,22650.0,20.3765,20.3956,20.3701,20.3892,22650.0
2013-02-12 14:10:00,32.02,32.03,31.99,32.0,94800.0,20.3892,20.3956,20.3701,20.3765,94800.0
2013-02-12 14:20:00,32.01,32.01,31.95,31.97,32100.0,20.3829,20.3829,20.3447,20.3574,32100.0
2013-02-12 14:30:00,31.97,31.99,31.95,31.99,36750.0,20.3574,20.3701,20.3447,20.3701,36750.0
2013-02-12 14:40:00,31.98,32.0,31.97,32.0,30000.0,20.3638,20.3765,20.3574,20.3765,30000.0
2013-02-12 14:50:00,31.99,32.02,31.99,32.01,33900.0,20.3701,20.3892,20.3701,20.3829,33900.0
2013-02-12 15:00:00,32.01,32.01,31.98,31.99,34650.0,20.3829,20.3829,20.3638,20.3701,34650.0
2013-02-12 15:10:00,31.99,32.01,31.99,32.01,32400.0,20.3701,20.3829,20.3701,20.3829,32400.0
2013-02-12 15:20:00,32.0,32.01,31.98,31.98,30300.0,20.3765,20.3829,20.3638,20.3638,30300.0
2013-02-12 15:30:00,31.99,31.99,31.97,31.99,63900.0,20.3701,20.3701,20.3574,20.3701,63900.0
2013-02-12 15:40:00,31.99,32.0,31.97,31.98,80100.0,20.3701,20.3765,20.3574,20.3638,80100.0
2013-02-12 15:50:00,31.98,31.99,31.95,31.95,194250.0,20.3638,20.3701,20.3447,20.3447,194250.0
2013-02-13 09:30:00,32.01,32.09,31.87,32.09,64050.0,20.4677,20.5189,20.3782,20.5189,64050.0
2013-02-13 09:40:00,32.06,32.1,32.01,32.03,76350.0,20.4997,20.5253,20.4677,20.4805,76350.0
2013-02-13 09:50:00,32.03,32.03,31.95,31.97,72750.0,20.4805,20.4805,20.4294,20.4422,72750.0
2013-02-13 10:00:00,31.96,32.05,31.96,32.0,25800.0,20.4358,20.4933,20.4358,20.4613,25800.0
2013-02-13 10:10:00,32.0,32.06,32.0,32.04,27900.0,20.4613,20.4997,20.4613,20.4869,27900.0
2013-02-13 10:20:00,32.04,32.09,32.03,32.03,10050.0,20.4869,20.5189,20.4805,20.4805,10050.0
2013-02-13 10:30:00,32.03,32.03,31.95,31.96,27600.0,20.4805,20.4805,20.4294,20.4358,27600.0
2013-02-13 10:40:00,31.97,31.97,31.89,31.89,26400.0,20.4422,20.4422,20.391,20.391,26400.0
2013-02-13 10:50:00,31.89,31.89,31.86,31.89,15600.0,20.391,20.391,20.3718,20.391,15600.0
2013-02-13 11:00:00,31.89,31.92,31.86,31.91,35250.0,20.391,20.4102,20.3718,20.4038,35250.0
2013-02-13 11:10:00,31.91,31.93,31.83,31.83,38700.0,20.4038,20.4166,20.3526,20.3526,38700.0
2013-02-13 11:20:00,31.83,31.83,31.78,31.79,36000.0,20.3526,20.3526,20.3207,20.3271,36000.0
2013-02-13 11:30:00,31.79,31.81,31.76,31.77,41700.0,20.3271,20.3398,20.3079,20.3143,41700.0
2013-02-13 11:40:00,31.76,31.76,31.73,31.74,15750.0,20.3079,20.3079,20.2887,20.2951,15750.0
2013-02-13 11:50:00,31.74,31.76,31.69,31.75,58650.0,20.2951,20.3079,20.2631,20.3015,58650.0
2013-02-13 12:00:00,31.75,31.81,31.75,31.79,20850.0,20.3015,20.3398,20.3015,20.3271,20850.0
2013-02-13 12:10:00,31.79,31.79,31.76,31.78,10350.0,20.3271,20.3271,20.3079,20.3207,10350.0
2013-02-13 12:20:00,31.78,31.79,31.74,31.77,122100.0,20.3207,20.3271,20.2951,20.3143,122100.0
2013-02-13 12:30:00,31.76,31.77,31.73,31.76,26100.0,20.3079,20.3143,20.2887,20.3079,26100.0
2013-02-13 12:40:00,31.75,31.8,31.75,31.78,25200.0,20.3015,20.3335,20.3015,20.3207,25200.0
2013-02-13 12:50:00,31.77,31.85,31.77,31.83,31800.0,20.3143,20.3654,20.3143,20.3526,31800.0
2013-02-13 13:00:00,31.83,31.87,31.81,31.86,37050.0,20.3526,20.3782,20.3398,20.3718,37050.0
2013-02-13 13:10:00,31.86,31.88,31.85,31.88,18750.0,20.3718,20.3846,20.3654,20.3846,18750.0
2013-02-13 13:20:00,31.88,31.93,31.88,31.93,30300.0,20.3846,20.4166,20.3846,20.4166,30300.0
2013-02-13 13:30:00,31.92,31.95,31.91,31.94,21600.0,20.4102,20.4294,20.4038,20.423,21600.0
2013-02-13 13:40:00,31.94,31.98,31.94,31.97,19500.0,20.423,20.4485,20.423,20.4422,19500.0
2013-02-13 13:50:00,31.97,31.98,31.94,31.96,17700.0,20.4422,20.4485,20.423,20.4358,17700.0
2013-02-13 14:00:00,31.95,31.97,31.95,31.96,22650.0,20.4294,20.4422,20.4294,20.4358,22650.0
2013-02-13 14:10:00,31.96,31.96,31.93,31.94,16500.0,20.4358,20.4358,20.4166,20.423,16500.0
2013-02-13 14:20:00,31.93,31.93,31.88,31.89,26700.0,20.4166,20.4166,20.3846,20.391,26700.0
2013-02-13 14:30:00,31.89,31.89,31.85,31.89,31650.0,20.391,20.391,20.3654,20.391,31650.0
2013-02-13 14:40:00,31.89,31.89,31.86,31.89,29100.0,20.391,20.391,20.3718,20.391,29100.0
2013-02-13 14:50:00,31.9,31.91,31.87,31.89,27300.0,20.3974,20.4038,20.3782,20.391,27300.0
2013-02-13 15:00:00,31.89,31.92,31.89,31.91,33000.0,20.391,20.4102,20.391,20.4038,33000.0
2013-02-13 15:10:00,31.91,31.93,31.9,31.93,41400.0,20.4038,20.4166,20.3974,20.4166,41400.0
2013-02-13 15:20:00,31.93,31.97,31.93,31.95,55200.0,20.4166,20.4422,20.4166,20.4294,55200.0
2013-02-13 15:30:00,31.95,31.99,31.94,31.96,180300.0,20.4294,20.4549,20.423,20.4358,180300.0
2013-02-13 15:40:00,31.95,31.96,31.91,31.93,47100.0,20.4294,20.4358,20.4038,20.4166,47100.0
2013-02-13 15:50:00,31.93,32.03,31.93,32.02,169050.0,20.4166,20.4805,20.4166,20.4741,169050.0
2013-02-14 09:30:00,31.87,31.91,31.63,31.82,46800.0,20.3782,20.4038,20.2247,20.3462,46800.0
2013-02-14 09:40:00,31.82,31.96,31.81,31.92,19500.0,20.3462,20.4358,20.3398,20.4102,19500.0
2013-02-14 09:50:00,31.92,31.97,31.89,31.95,19650.0,20.4102,20.4422,20.391,20.4294,19650.0
2013-02-14 10:00:00,31.97,32.0,31.95,32.0,20250.0,20.4422,20.4613,20.4294,20.4613,20250.0
2013-02-14 10:10:00,32.0,32.02,31.98,31.98,36150.0,20.4613,20.4741,20.4485,20.4485,36150.0
2013-02-14 10:20:00,31.98,32.01,31.94,32.0,19200.0,20.4485,20.4677,20.423,20.4613,19200.0
2013-02-14 10:30:00,31.99,32.0,31.96,31.99,20100.0,20.4549,20.4613,20.4358,20.4549,20100.0
2013-02-14 10:40:00,31.99,32.1,31.99,32.07,39600.0,20.4549,20.5253,20.4549,20.5061,39600.0
2013-02-14 10:50:00,32.07,32.07,32.01,32.03,54450.0,20.5061,20.5061,20.4677,20.4805,54450.0
2013-02-14 11:00:00,32.03,32.06,32.03,32.05,19650.0,20.4805,20.4997,20.4805,20.4933,19650.0
2013-02-14 11:10:00,32.04,32.06,32.03,32.04,15150.0,20.4869,20.4997,20.4805,20.4869,15150.0
2013-02-14 11:20:00,32.04,32.06,32.03,32.04,13500.0,20.4869,20.4997,20.4805,20.4869,13500.0
2013-02-14 11:30:00,32.04,32.06,32.02,32.04,44550.0,20.4869,20.4997,20.4741,20.4869,44550.0
2013-02-14 11:40:00,32.04,32.05,32.03,32.05,17100.0,20.4869,20.4933,20.4805,20.4933,17100.0
2013-02-14 11:50:00,32.05,32.06,32.03,32.05,12450.0,20.4933,20.4997,20.4805,20.4933,12450.0
2013-02-14 12:00:00,32.05,32.05,32.03,32.05,13950.0,20.4933,20.4933,20.4805,20.4933,13950.0
2013-02-14 12:10:00,32.05,32.09,32.05,32.07,17400.0,20.4933,20.5189,20.4933,20.5061,17400.0
2013-02-14 12:20:00,32.06,32.07,32.04,32.06,15600.0,20.4997,20.5061,20.4869,20.4997,15600.0
2013-02-14 12:30:00,32.05,32.05,32.03,32.03,22950.0,20.4933,20.4933,20.4805,20.4805,22950.0
2013-02-14 12:40:00,32.05,32.07,32.05,32.07,11850.0,20.4933,20.5061,20.4933,20.5061,11850.0
2013-02-14 12:50:00,32.07,32.1,32.06,32.09,15150.0,20.5061,20.5253,20.4997,20.5189,15150.0
2013-02-14 13:00:00,32.09,32.09,32.06,32.07,14550.0,20.5189,20.5189,20.4997,20.5061,14550.0
2013-02-14 13:10:00,32.07,32.09,32.05,32.05,12300.0,20.5061,20.5189,20.4933,20.4933,12300.0
2013-02-14 13:20:00,32.05,32.05,32.04,32.04,24900.0,20.4933,20.4933,20.4869,20.4869,24900.0
2013-02-14 13:30:00,32.05,32.07,32.04,32.06,18900.0,20.4933,20.5061,20.4869,20.4997,18900.0
2013-02-14 13:40:00,32.06,32.09,32.05,32.08,15750.0,20.4997,20.5189,20.4933,20.5125,15750.0
2013-02-14 13:50:00,32.08,32.08,32.04,32.04,10950.0,20.5125,20.5125,20.4869,20.4869,10950.0
2013-02-14 14:00:00,32.04,32.09,32.04,32.09,23700.0,20.4869,20.5189,20.4869,20.5189,23700.0
2013-02-14 14:10:00,32.08,32.09,32.07,32.07,11850.0,20.5125,20.5189,20.5061,20.5061,11850.0
2013-02-14 14:20:00,32.07,32.09,32.07,32.09,11700.0,20.5061,20.5189,20.5061,20.5189,11700.0
2013-02-14 14:30:00,32.08,32.08,32.06,32.06,21450.0,20.5125,20.5125,20.4997,20.4997,21450.0
2013-02-14 14:40:00,32.06,32.07,32.05,32.06,11250.0,20.4997,20.5061,20.4933,20.4997,11250.0
2013-02-14 14:50:00,32.06,32.07,32.05,32.05,20400.0,20.4997,20.5061,20.4933,20.4933,20400.0
2013-02-14 15:00:00,32.06,32.07,32.05,32.07,18150.0,20.4997,20.5061,20.4933,20.5061,18150.0
2013-02-14 15:10:00,32.06,32.09,32.06,32.08,48150.0,20.4997,20.5189,20.4997,20.5125,48150.0
2013-02-14 15:20:00,32.08,32.1,32.08,32.09,22350.0,20.5125,20.5253,20.5125,20.5189,22350.0
2013-02-14 15:30:00,32.09,32.13,32.09,32.09,51900.0,20.5189,20.5445,20.5189,20.5189,51900.0
2013-02-14 15:40:00,32.1,32.11,32.07,32.09,78900.0,20.5253,20.5317,20.5061,20.5189,78900.0
2013-02-14 15:50:00,32.09,32.11,32.07,32.11,168150.0,20.5189,20.5317,20.5061,20.5317,168150.0
2013-02-15 09:30:00,32.04,32.17,32.0,32.07,502950.0,20.4869,20.57,20.4613,20.5061,502950.0
2013-02-15 09:40:00,32.07,32.13,32.05,32.09,39750.0,20.5061,20.5445,20.4933,20.5189,39750.0
2013-02-15 09:50:00,32.08,32.11,32.07,32.07,41850.0,20.5125,20.5317,20.5061,20.5061,41850.0
2013-02-15 10:00:00,32.08,32.15,32.08,32.11,24600.0,20.5125,20.5572,20.5125,20.5317,24600.0
2013-02-15 10:10:00,32.12,32.13,32.07,32.08,23100.0,20.5381,20.5445,20.5061,20.5125,23100.0
2013-02-15 10:20:00,32.09,32.09,31.99,31.99,38400.0,20.5189,20.5189,20.4549,20.4549,38400.0
2013-02-15 10:30:00,31.99,32.05,31.99,32.03,44550.0,20.4549,20.4933,20.4549,20.4805,44550.0
2013-02-15 10:40:00,32.03,32.12,32.03,32.1,29100.0,20.4805,20.5381,20.4805,20.5253,29100.0
2013-02-15 10:50:00,32.1,32.15,32.07,32.14,22050.0,20.5253,20.5572,20.5061,20.5509,22050.0
2013-02-15 11:00:00,32.15,32.19,32.13,32.17,36600.0,20.5572,20.5828,20.5445,20.57,36600.0
2013-02-15 11:10:00,32.17,32.18,32.15,32.16,23700.0,20.57,20.5764,20.5572,20.5636,23700.0
2013-02-15 11:20:00,32.17,32.2,32.15,32.18,41850.0,20.57,20.5892,20.5572,20.5764,41850.0
2013-02-15 11:30:00,32.19,32.21,32.1,32.1,102000.0,20.5828,20.5956,20.5253,20.5253,102000.0
2013-02-15 11:40:00,32.1,32.12,32.06,32.11,46500.0,20.5253,20.5381,20.4997,20.5317,46500.0
2013-02-15 11:50:00,32.11,32.14,32.11,32.13,26550.0,20.5317,20.5509,20.5317,20.5445,26550.0
2013-02-15 12:00:00,32.14,32.15,32.12,32.13,39150.0,20.5509,20.5572,20.5381,20.5445,39150.0
2013-02-15 12:10:00,32.14,32.14,32.09,32.09,40050.0,20.5509,20.5509,20.5189,20.5189,40050.0
2013-02-15 12:20:00,32.09,32.13,32.09,32.11,45150.0,20.5189,20.5445,20.5189,20.5317,45150.0
2013-02-15 12:30:00,32.11,32.11,32.05,32.09,60900.0,20.5317,20.5317,20.4933,20.5189,60900.0
2013-02-15 12:40:00,32.09,32.13,32.09,32.12,26850.0,20.5189,20.5445,20.5189,20.5381,26850.0
2013-02-15 12:50:00,32.11,32.11,32.09,32.1,38100.0,20.5317,20.5317,20.5189,20.5253,38100.0
2013-02-15 13:00:00,32.1,32.11,32.07,32.08,66000.0,20.5253,20.5317,20.5061,20.5125,66000.0
2013-02-15 13:10:00,32.07,32.09,32.07,32.08,24750.0,20.5061,20.5189,20.5061,20.5125,24750.0
2013-02-15 13:20:00,32.08,32.09,32.05,32.05,53100.0,20.5125,20.5189,20.4933,20.4933,53100.0
2013-02-15 13:30:00,32.05,32.09,32.05,32.09,35700.0,20.4933,20.5189,20.4933,20.5189,35700.0
2013-02-15 13:40:00,32.09,32.09,32.07,32.08,23100.0,20.5189,20.5189,20.5061,20.5125,23100.0
2013-02-15 13:50:00,32.07,32.13,32.07,32.09,43200.0,20.5061,20.5445,20.5061,20.5189,43200.0
2013-02-15 14:00:00,32.09,32.1,32.03,32.05,70500.0,20.5189,20.5253,20.4805,20.4933,70500.0
2013-02-15 14:10:00,32.05,32.07,31.98,31.98,51000.0,20.4933,20.5061,20.4485,20.4485,51000.0
2013-02-15 14:20:00,31.98,32.02,31.97,31.97,54000.0,20.4485,20.4741,20.4422,20.4422,54000.0
2013-02-15 14:30:00,31.97,32.01,31.94,31.97,51150.0,20.4422,20.4677,20.423,20.4422,51150.0
2013-02-15 14:40:00,31.97,31.99,31.92,31.94,45300.0,20.4422,20.4549,20.4102,20.423,45300.0
2013-02-15 14:50:00,31.94,31.97,31.93,31.94,42150.0,20.423,20.4422,20.4166,20.423,42150.0
2013-02-15 15:00:00,31.94,31.98,31.94,31.96,39000.0,20.423,20.4485,20.423,20.4358,39000.0
2013-02-15 15:10:00,31.96,32.0,31.95,32.0,54750.0,20.4358,20.4613,20.4294,20.4613,54750.0
2013-02-15 15:20:00,32.0,32.01,32.0,32.0,56550.0,20.4613,20.4677,20.4613,20.4613,56550.0
2013-02-15 15:30:00,32.0,32.03,31.98,32.01,73200.0,20.4613,20.4805,20.4485,20.4677,73200.0
2013-02-15 15:40:00,32.01,32.05,32.01,32.01,126450.0,20.4677,20.4933,20.4677,20.4677,126450.0
2013-02-15 15:50:00,32.02,32.06,32.02,32.05,333900.0,20.4741,20.4997,20.4741,20.4933,333900.0
2013-02-19 09:30:00,32.17,32.27,32.07,32.21,47700.0,20.57,20.634,20.5061,20.5956,47700.0
2013-02-19 09:40:00,32.21,32.31,32.19,32.28,50550.0,20.5956,20.6596,20.5828,20.6404,50550.0
2013-02-19 09:50:00,32.29,32.47,32.29,32.43,63600.0,20.6468,20.7619,20.6468,20.7363,63600.0
2013-02-19 10:00:00,32.43,32.45,32.41,32.41,47700.0,20.7363,20.7491,20.7235,20.7235,47700.0
2013-02-19 10:10:00,32.41,32.45,32.35,32.38,47250.0,20.7235,20.7491,20.6851,20.7043,47250.0
2013-02-19 10:20:00,32.37,32.43,32.29,32.42,139800.0,20.6979,20.7363,20.6468,20.7299,139800.0
2013-02-19 10:30:00,32.43,32.43,32.3,32.31,46650.0,20.7363,20.7363,20.6532,20.6596,46650.0
2013-02-19 10:40:00,32.3,32.35,32.27,32.31,49650.0,20.6532,20.6851,20.634,20.6596,49650.0
2013-02-19 10:50:00,32.31,32.31,32.21,32.22,37350.0,20.6596,20.6596,20.5956,20.602,37350.0
2013-02-19 11:00:00,32.22,32.23,32.19,32.19,36600.0,20.602,20.6084,20.5828,20.5828,36600.0
2013-02-19 11:10:00,32.2,32.2,32.16,32.19,28800.0,20.5892,20.5892,20.5636,20.5828,28800.0
2013-02-19 11:20:00,32.2,32.29,32.2,32.29,37650.0,20.5892,20.6468,20.5892,20.6468,37650.0
2013-02-19 11:30:00,32.28,32.29,32.26,32.29,31200.0,20.6404,20.6468,20.6276,20.6468,31200.0
2013-02-19 11:40:00,32.28,32.29,32.22,32.23,14700.0,20.6404,20.6468,20.602,20.6084,14700.0
2013-02-19 11:50:00,32.25,32.29,32.24,32.27,39750.0,20.6212,20.6468,20.6148,20.634,39750.0
2013-02-19 12:00:00,32.27,32.27,32.23,32.23,37650.0,20.634,20.634,20.6084,20.6084,37650.0
2013-02-19 12:10:00,32.22,32.27,32.21,32.25,27600.0,20.602,20.634,20.5956,20.6212,27600.0
2013-02-19 12:20:00,32.27,32.29,32.25,32.25,25650.0,20.634,20.6468,20.6212,20.6212,25650.0
2013-02-19 12:30:00,32.25,32.26,32.24,32.25,9000.0,20.6212,20.6276,20.6148,20.6212,9000.0
2013-02-19 12:40:00,32.25,32.28,32.25,32.27,22050.0,20.6212,20.6404,20.6212,20.634,22050.0
2013-02-19 12:50:00,32.27,32.31,32.27,32.3,18450.0,20.634,20.6596,20.634,20.6532,18450.0
2013-02-19 13:00:00,32.29,32.3,32.26,32.27,34200.0,20.6468,20.6532,20.6276,20.634,34200.0
2013-02-19 13:10:00,32.27,32.29,32.25,32.29,30300.0,20.634,20.6468,20.6212,20.6468,30300.0
2013-02-19 13:20:00,32.28,32.29,32.28,32.29,15600.0,20.6404,20.6468,20.6404,20.6468,15600.0
2013-02-19 13:30:00,32.29,32.29,32.25,32.25,44250.0,20.6468,20.6468,20.6212,20.6212,44250.0
2013-02-19 13:40:00,32.25,32.26,32.23,32.23,18300.0,20.6212,20.6276,20.6084,20.6084,18300.0
2013-02-19 13:50:00,32.23,32.25,32.19,32.21,75600.0,20.6084,20.6212,20.5828,20.5956,75600.0
2013-02-19 14:00:00,32.22,32.26,32.21,32.25,49200.0,20.602,20.6276,20.5956,20.6212,49200.0
2013-02-19 14:10:00,32.25,32.25,32.21,32.21,29100.0,20.6212,20.6212,20.5956,20.5956,29100.0
2013-02-19 14:20:00,32.21,32.23,32.21,32.21,52950.0,20.5956,20.6084,20.5956,20.5956,52950.0
2013-02-19 14:30:00,32.21,32.25,32.21,32.25,37800.0,20.5956,20.6212,20.5956,20.6212,37800.0
2013-02-19 14:40:00,32.26,32.27,32.23,32.23,34500.0,20.6276,20.634,20.6084,20.6084,34500.0
2013-02-19 14:50:00,32.24,32.28,32.23,32.28,26250.0,20.6148,20.6404,20.6084,20.6404,26250.0
2013-02-19 15:00:00,32.27,32.32,32.27,32.32,24300.0,20.634,20.6659,20.634,20.6659,24300.0
2013-02-19 15:10:00,32.32,32.34,32.31,32.31,39750.0,20.6659,20.6787,20.6596,20.6596,39750.0
2013-02-19 15:20:00,32.31,32.32,32.25,32.25,112200.0,20.6596,20.6659,20.6212,20.6212,112200.0
2013-02-19 15:30:00,32.25,32.26,32.21,32.25,88950.0,20.6212,20.6276,20.5956,20.6212,88950.0
2013-02-19 15:40:00,32.24,32.31,32.24,32.31,94200.0,20.6148,20.6596,20.6148,20.6596,94200.0
2013-02-19 15:50:00,32.31,32.32,32.28,32.31,242400.0,20.6596,20.6659,20.6404,20.6596,242400.0
2013-02-20 09:30:00,32.28,32.29,31.97,32.14,96450.0,20.6404,20.6468,20.4422,20.5509,96450.0
2013-02-20 09:40:00,32.15,32.18,32.08,32.09,72750.0,20.5572,20.5764,20.5125,20.5189,72750.0
2013-02-20 09:50:00,32.08,32.1,31.95,31.99,43500.0,20.5125,20.5253,20.4294,20.4549,43500.0
2013-02-20 10:00:00,31.99,32.01,31.97,31.97,39000.0,20.4549,20.4677,20.4422,20.4422,39000.0
2013-02-20 10:10:00,31.97,32.03,31.97,32.02,37050.0,20.4422,20.4805,20.4422,20.4741,37050.0
2013-02-20 10:20:00,32.03,32.1,32.03,32.07,54150.0,20.4805,20.5253,20.4805,20.5061,54150.0
2013-02-20 10:30:00,32.07,32.08,31.97,32.01,101850.0,20.5061,20.5125,20.4422,20.4677,101850.0
2013-02-20 10:40:00,32.0,32.01,31.97,31.99,48300.0,20.4613,20.4677,20.4422,20.4549,48300.0
2013-02-20 10:50:00,32.0,32.03,31.99,32.01,73350.0,20.4613,20.4805,20.4549,20.4677,73350.0
2013-02-20 11:00:00,31.99,32.0,31.87,31.89,47550.0,20.4549,20.4613,20.3782,20.391,47550.0
2013-02-20 11:10:00,31.89,31.89,31.84,31.85,35400.0,20.391,20.391,20.359,20.3654,35400.0
2013-02-20 11:20:00,31.85,31.89,31.81,31.85,54300.0,20.3654,20.391,20.3398,20.3654,54300.0
2013-02-20 11:30:00,31.85,31.87,31.77,31.77,63150.0,20.3654,20.3782,20.3143,20.3143,63150.0
2013-02-20 11:40:00,31.77,31.8,31.72,31.75,63450.0,20.3143,20.3335,20.2823,20.3015,63450.0
2013-02-20 11:50:00,31.75,31.8,31.74,31.77,85200.0,20.3015,20.3335,20.2951,20.3143,85200.0
2013-02-20 12:00:00,31.79,31.82,31.75,31.81,41700.0,20.3271,20.3462,20.3015,20.3398,41700.0
2013-02-20 12:10:00,31.83,31.87,31.79,31.85,93750.0,20.3526,20.3782,20.3271,20.3654,93750.0
2013-02-20 12:20:00,31.85,31.9,31.85,31.87,21600.0,20.3654,20.3974,20.3654,20.3782,21600.0
2013-02-20 12:30:00,31.87,31.88,31.85,31.88,23700.0,20.3782,20.3846,20.3654,20.3846,23700.0
2013-02-20 12:40:00,31.87,31.89,31.81,31.81,62550.0,20.3782,20.391,20.3398,20.3398,62550.0
2013-02-20 12:50:00,31.81,31.83,31.77,31.83,28800.0,20.3398,20.3526,20.3143,20.3526,28800.0
2013-02-20 13:00:00,31.83,31.83,31.78,31.79,17100.0,20.3526,20.3526,20.3207,20.3271,17100.0
2013-02-20 13:10:00,31.79,31.82,31.76,31.81,25650.0,20.3271,20.3462,20.3079,20.3398,25650.0
2013-02-20 13:20:00,31.81,31.85,31.78,31.8,28200.0,20.3398,20.3654,20.3207,20.3335,28200.0
2013-02-20 13:30:00,31.8,31.8,31.75,31.77,17700.0,20.3335,20.3335,20.3015,20.3143,17700.0
2013-02-20 13:40:00,31.78,31.79,31.74,31.74,18600.0,20.3207,20.3271,20.2951,20.2951,18600.0
2013-02-20 13:50:00,31.73,31.74,31.72,31.72,31650.0,20.2887,20.2951,20.2823,20.2823,31650.0
2013-02-20 14:00:00,31.72,31.81,31.67,31.79,114900.0,20.2823,20.3398,20.2503,20.3271,114900.0
2013-02-20 14:10:00,31.79,31.83,31.74,31.79,67500.0,20.3271,20.3526,20.2951,20.3271,67500.0
2013-02-20 14:20:00,31.8,31.8,31.73,31.79,79650.0,20.3335,20.3335,20.2887,20.3271,79650.0
2013-02-20 14:30:00,31.78,31.8,31.73,31.77,46050.0,20.3207,20.3335,20.2887,20.3143,46050.0
2013-02-20 14:40:00,31.77,31.77,31.68,31.68,91200.0,20.3143,20.3143,20.2567,20.2567,91200.0
2013-02-20 14:50:00,31.69,31.69,31.6,31.63,111450.0,20.2631,20.2631,20.2056,20.2247,111450.0
2013-02-20 15:00:00,31.63,31.63,31.51,31.56,115350.0,20.2247,20.2247,20.148,20.18,115350.0
2013-02-20 15:10:00,31.56,31.56,31.47,31.5,90750.0,20.18,20.18,20.1224,20.1416,90750.0
2013-02-20 15:20:00,31.49,31.54,31.47,31.53,92100.0,20.1352,20.1672,20.1224,20.1608,92100.0
2013-02-20 15:30:00,31.53,31.59,31.51,31.57,102600.0,20.1608,20.1992,20.148,20.1864,102600.0
2013-02-20 15:40:00,31.57,31.57,31.47,31.49,142950.0,20.1864,20.1864,20.1224,20.1352,142950.0
2013-02-20 15:50:00,31.49,31.58,31.49,31.54,438750.0,20.1352,20.1928,20.1352,20.1672,438750.0
2013-02-21 09:30:00,31.43,31.47,31.31,31.37,93750.0,20.0969,20.1224,20.0201,20.0585,93750.0
2013-02-21 09:40:00,31.36,31.37,31.27,31.31,64650.0,20.0521,20.0585,19.9946,20.0201,64650.0
2013-02-21 09:50:00,31.29,31.29,31.21,31.23,60000.0,20.0073,20.0073,19.9562,19.969,60000.0
2013-02-21 10:00:00,31.21,31.21,31.11,31.12,101400.0,19.9562,19.9562,19.8923,19.8986,101400.0
2013-02-21 10:10:00,31.12,31.19,31.1,31.1,54300.0,19.8986,19.9434,19.8859,19.8859,54300.0
2013-02-21 10:20:00,31.11,31.21,31.11,31.2,29100.0,19.8923,19.9562,19.8923,19.9498,29100.0
2013-02-21 10:30:00,31.19,31.24,31.15,31.18,44100.0,19.9434,19.9754,19.9178,19.937,44100.0
2013-02-21 10:40:00,31.17,31.2,31.16,31.17,27450.0,19.9306,19.9498,19.9242,19.9306,27450.0
2013-02-21 10:50:00,31.17,31.19,31.13,31.15,29700.0,19.9306,19.9434,19.905,19.9178,29700.0
2013-02-21 11:00:00,31.16,31.18,31.11,31.13,32100.0,19.9242,19.937,19.8923,19.905,32100.0
2013-02-21 11:10:00,31.13,31.14,31.08,31.11,49050.0,19.905,19.9114,19.8731,19.8923,49050.0
2013-02-21 11:20:00,31.12,31.17,31.11,31.13,26400.0,19.8986,19.9306,19.8923,19.905,26400.0
2013-02-21 11:30:00,31.12,31.15,31.08,31.15,36450.0,19.8986,19.9178,19.8731,19.9178,36450.0
2013-02-21 11:40:00,31.15,31.17,31.09,31.09,36150.0,19.9178,19.9306,19.8795,19.8795,36150.0
2013-02-21 11:50:00,31.09,31.11,31.06,31.09,37500.0,19.8795,19.8923,19.8603,19.8795,37500.0
2013-02-21 12:00:00,31.09,31.1,31.04,31.09,49200.0,19.8795,19.8859,19.8475,19.8795,49200.0
2013-02-21 12:10:00,31.08,31.08,30.99,31.03,46500.0,19.8731,19.8731,19.8155,19.8411,46500.0
2013-02-21 12:20:00,31.03,31.04,30.98,31.03,34350.0,19.8411,19.8475,19.8091,19.8411,34350.0
2013-02-21 12:30:00,31.03,31.03,30.98,30.99,42600.0,19.8411,19.8411,19.8091,19.8155,42600.0
2013-02-21 12:40:00,30.99,30.99,30.92,30.95,47100.0,19.8155,19.8155,19.7708,19.7899,47100.0
2013-02-21 12:50:00,30.95,31.0,30.93,30.99,53550.0,19.7899,19.8219,19.7772,19.8155,53550.0
2013-02-21 13:00:00,30.99,31.03,30.99,31.02,37800.0,19.8155,19.8411,19.8155,19.8347,37800.0
2013-02-21 13:10:00,31.01,31.01,30.97,30.97,39300.0,19.8283,19.8283,19.8027,19.8027,39300.0
2013-02-21 13:20:00,30.97,30.99,30.94,30.99,63600.0,19.8027,19.8155,19.7836,19.8155,63600.0
2013-02-21 13:30:00,30.98,31.05,30.97,31.04,46950.0,19.8091,19.8539,19.8027,19.8475,46950.0
2013-02-21 13:40:00,31.04,31.05,30.97,30.97,46800.0,19.8475,19.8539,19.8027,19.8027,46800.0
2013-02-21 13:50:00,30.97,31.05,30.94,31.05,116850.0,19.8027,19.8539,19.7836,19.8539,116850.0
2013-02-21 14:00:00,31.05,31.05,30.85,30.87,276600.0,19.8539,19.8539,19.726,19.7388,276600.0
2013-02-21 14:10:00,30.87,30.91,30.87,30.89,41550.0,19.7388,19.7644,19.7388,19.7516,41550.0
2013-02-21 14:20:00,30.89,30.92,30.87,30.92,37500.0,19.7516,19.7708,19.7388,19.7708,37500.0
2013-02-21 14:30:00,30.91,30.99,30.91,30.98,40500.0,19.7644,19.8155,19.7644,19.8091,40500.0
2013-02-21 14:40:00,30.99,30.99,30.95,30.96,45900.0,19.8155,19.8155,19.7899,19.7963,45900.0
2013-02-21 14:50:00,30.95,31.05,30.93,31.05,43200.0,19.7899,19.8539,19.7772,19.8539,43200.0
2013-02-21 15:00:00,31.04,31.09,31.0,31.05,60300.0,19.8475,19.8795,19.8219,19.8539,60300.0
2013-02-21 15:10:00,31.05,31.1,31.05,31.06,63450.0,19.8539,19.8859,19.8539,19.8603,63450.0
2013-02-21 15:20:00,31.07,31.17,31.07,31.15,100650.0,19.8667,19.9306,19.8667,19.9178,100650.0
2013-02-21 15:30:00,31.15,31.19,31.12,31.13,115350.0,19.9178,19.9434,19.8986,19.905,115350.0
2013-02-21 15:40:00,31.13,31.14,31.1,31.13,124650.0,19.905,19.9114,19.8859,19.905,124650.0
2013-02-21 15:50:00,31.12,31.15,31.08,31.12,369000.0,19.8986,19.9178,19.8731,19.8986,369000.0
2013-02-22 09:30:00,31.26,31.44,31.21,31.37,67200.0,19.9882,20.1033,19.9562,20.0585,67200.0
2013-02-22 09:40:00,31.37,31.37,31.23,31.25,37500.0,20.0585,20.0585,19.969,19.9818,37500.0
2013-02-22 09:50:00,31.26,31.36,31.26,31.35,28800.0,19.9882,20.0521,19.9882,20.0457,28800.0
2013-02-22 10:00:00,31.35,31.39,31.3,31.32,93750.0,20.0457,20.0713,20.0137,20.0265,93750.0
2013-02-22 10:10:00,31.31,31.31,31.17,31.29,48900.0,20.0201,20.0201,19.9306,20.0073,48900.0
2013-02-22 10:20:00,31.29,31.31,31.24,31.25,12900.0,20.0073,20.0201,19.9754,19.9818,12900.0
2013-02-22 10:30:00,31.24,31.28,31.21,31.23,20400.0,19.9754,20.001,19.9562,19.969,20400.0
2013-02-22 10:40:00,31.24,31.3,31.19,31.24,30750.0,19.9754,20.0137,19.9434,19.9754,30750.0
2013-02-22 10:50:00,31.23,31.25,31.19,31.19,22950.0,19.969,19.9818,19.9434,19.9434,22950.0
2013-02-22 11:00:00,31.19,31.25,31.17,31.25,20100.0,19.9434,19.9818,19.9306,19.9818,20100.0
2013-02-22 11:10:00,31.24,31.24,31.15,31.18,18300.0,19.9754,19.9754,19.9178,19.937,18300.0
2013-02-22 11:20:00,31.19,31.25,31.19,31.25,13800.0,19.9434,19.9818,19.9434,19.9818,13800.0
2013-02-22 11:30:00,31.25,31.3,31.23,31.3,26100.0,19.9818,20.0137,19.969,20.0137,26100.0
2013-02-22 11:40:00,31.29,31.31,31.26,31.29,28200.0,20.0073,20.0201,19.9882,20.0073,28200.0
2013-02-22 11:50:00,31.28,31.33,31.27,31.3,20100.0,20.001,20.0329,19.9946,20.0137,20100.0
2013-02-22 12:00:00,31.3,31.34,31.29,31.34,26100.0,20.0137,20.0393,20.0073,20.0393,26100.0
2013-02-22 12:10:00,31.33,31.34,31.31,31.33,19950.0,20.0329,20.0393,20.0201,20.0329,19950.0
2013-02-22 12:20:00,31.33,31.34,31.31,31.31,21600.0,20.0329,20.0393,20.0201,20.0201,21600.0
2013-02-22 12:30:00,31.31,31.36,31.31,31.35,16500.0,20.0201,20.0521,20.0201,20.0457,16500.0
2013-02-22 12:40:00,31.35,31.37,31.28,31.28,69600.0,20.0457,20.0585,20.001,20.001,69600.0
2013-02-22 12:50:00,31.28,31.31,31.25,31.27,29550.0,20.001,20.0201,19.9818,19.9946,29550.0
2013-02-22 13:00:00,31.27,31.29,31.21,31.22,28050.0,19.9946,20.0073,19.9562,19.9626,28050.0
2013-02-22 13:10:00,31.22,31.24,31.21,31.23,19200.0,19.9626,19.9754,19.9562,19.969,19200.0
2013-02-22 13:20:00,31.23,31.23,31.18,31.18,16200.0,19.969,19.969,19.937,19.937,16200.0
2013-02-22 13:30:00,31.17,31.21,31.15,31.21,12300.0,19.9306,19.9562,19.9178,19.9562,12300.0
2013-02-22 13:40:00,31.21,31.23,31.21,31.22,14400.0,19.9562,19.969,19.9562,19.9626,14400.0
2013-02-22 13:50:00,31.22,31.23,31.21,31.21,18900.0,19.9626,19.969,19.9562,19.9562,18900.0
2013-02-22 14:00:00,31.21,31.22,31.15,31.16,22800.0,19.9562,19.9626,19.9178,19.9242,22800.0
2013-02-22 14:10:00,31.16,31.19,31.15,31.15,21450.0,19.9242,19.9434,19.9178,19.9178,21450.0
2013-02-22 14:20:00,31.15,31.16,31.11,31.15,38850.0,19.9178,19.9242,19.8923,19.9178,38850.0
2013-02-22 14:30:00,31.15,31.16,31.13,31.15,22650.0,19.9178,19.9242,19.905,19.9178,22650.0
2013-02-22 14:40:00,31.14,31.15,31.14,31.14,13350.0,19.9114,19.9178,19.9114,19.9114,13350.0
2013-02-22 14:50:00,31.15,31.17,31.14,31.15,16500.0,19.9178,19.9306,19.9114,19.9178,16500.0
2013-02-22 15:00:00,31.15,31.19,31.15,31.16,19950.0,19.9178,19.9434,19.9178,19.9242,19950.0
2013-02-22 15:10:00,31.15,31.19,31.15,31.17,21000.0,19.9178,19.9434,19.9178,19.9306,21000.0
2013-02-22 15:20:00,31.17,31.17,31.12,31.15,36150.0,19.9306,19.9306,19.8986,19.9178,36150.0
2013-02-22 15:30:00,31.15,31.21,31.15,31.21,38400.0,19.9178,19.9562,19.9178,19.9562,38400.0
2013-02-22 15:40:00,31.21,31.21,31.18,31.19,42300.0,19.9562,19.9562,19.937,19.9434,42300.0
2013-02-22 15:50:00,31.19,31.25,31.19,31.23,161850.0,19.9434,19.9818,19.9434,19.969,161850.0
2013-02-25 09:30:00,31.46,31.49,31.33,31.33,51300.0,20.116,20.1352,20.0329,20.0329,51300.0
2013-02-25 09:40:00,31.32,31.4,31.29,31.37,42450.0,20.0265,20.0777,20.0073,20.0585,42450.0
2013-02-25 09:50:00,31.37,31.47,31.35,31.47,40800.0,20.0585,20.1224,20.0457,20.1224,40800.0
2013-02-25 10:00:00,31.47,31.56,31.45,31.47,85350.0,20.1224,20.18,20.1097,20.1224,85350.0
2013-02-25 10:10:00,31.47,31.51,31.45,31.48,49500.0,20.1224,20.148,20.1097,20.1288,49500.0
2013-02-25 10:20:00,31.49,31.49,31.37,31.38,42150.0,20.1352,20.1352,20.0585,20.0649,42150.0
2013-02-25 10:30:00,31.39,31.49,31.39,31.45,77250.0,20.0713,20.1352,20.0713,20.1097,77250.0
2013-02-25 10:40:00,31.44,31.5,31.4,31.42,32550.0,20.1033,20.1416,20.0777,20.0905,32550.0
2013-02-25 10:50:00,31.42,31.43,31.36,31.38,20250.0,20.0905,20.0969,20.0521,20.0649,20250.0
2013-02-25 11:00:00,31.38,31.4,31.31,31.39,24750.0,20.0649,20.0777,20.0201,20.0713,24750.0
2013-02-25 11:10:00,31.39,31.43,31.36,31.39,22350.0,20.0713,20.0969,20.0521,20.0713,22350.0
2013-02-25 11:20:00,31.4,31.45,31.37,31.43,16350.0,20.0777,20.1097,20.0585,20.0969,16350.0
2013-02-25 11:30:00,31.44,31.46,31.33,31.33,27750.0,20.1033,20.116,20.0329,20.0329,27750.0
2013-02-25 11:40:00,31.35,31.37,31.27,31.27,59250.0,20.0457,20.0585,19.9946,19.9946,59250.0
2013-02-25 11:50:00,31.27,31.27,31.21,31.25,19500.0,19.9946,19.9946,19.9562,19.9818,19500.0
2013-02-25 12:00:00,31.25,31.27,31.2,31.26,30450.0,19.9818,19.9946,19.9498,19.9882,30450.0
2013-02-25 12:10:00,31.26,31.39,31.26,31.37,130800.0,19.9882,20.0713,19.9882,20.0585,130800.0
2013-02-25 12:20:00,31.37,31.39,31.35,31.39,40650.0,20.0585,20.0713,20.0457,20.0713,40650.0
2013-02-25 12:30:00,31.39,31.41,31.36,31.41,47400.0,20.0713,20.0841,20.0521,20.0841,47400.0
2013-02-25 12:40:00,31.42,31.49,31.39,31.49,30900.0,20.0905,20.1352,20.0713,20.1352,30900.0
2013-02-25 12:50:00,31.48,31.51,31.47,31.47,41400.0,20.1288,20.148,20.1224,20.1224,41400.0
2013-02-25 13:00:00,31.47,31.51,31.45,31.46,31950.0,20.1224,20.148,20.1097,20.116,31950.0
2013-02-25 13:10:00,31.48,31.51,31.46,31.48,33900.0,20.1288,20.148,20.116,20.1288,33900.0
2013-02-25 13:20:00,31.48,31.49,31.43,31.45,46500.0,20.1288,20.1352,20.0969,20.1097,46500.0
2013-02-25 13:30:00,31.44,31.45,31.38,31.41,35100.0,20.1033,20.1097,20.0649,20.0841,35100.0
2013-02-25 13:40:00,31.43,31.43,31.35,31.39,33900.0,20.0969,20.0969,20.0457,20.0713,33900.0
2013-02-25 13:50:00,31.4,31.4,31.26,31.29,36750.0,20.0777,20.0777,19.9882,20.0073,36750.0
2013-02-25 14:00:00,31.29,31.29,31.19,31.28,50700.0,20.0073,20.0073,19.9434,20.001,50700.0
2013-02-25 14:10:00,31.27,31.29,31.24,31.29,30900.0,19.9946,20.0073,19.9754,20.0073,30900.0
2013-02-25 14:20:00,31.28,31.29,31.23,31.23,21000.0,20.001,20.0073,19.969,19.969,21000.0
2013-02-25 14:30:00,31.23,31.29,31.19,31.21,36750.0,19.969,20.0073,19.9434,19.9562,36750.0
2013-02-25 14:40:00,31.2,31.23,31.15,31.17,122550.0,19.9498,19.969,19.9178,19.9306,122550.0
2013-02-25 14:50:00,31.17,31.23,31.16,31.21,63000.0,19.9306,19.969,19.9242,19.9562,63000.0
2013-02-25 15:00:00,31.21,31.24,31.17,31.23,38250.0,19.9562,19.9754,19.9306,19.969,38250.0
2013-02-25 15:10:00,31.24,31.24,31.12,31.13,66750.0,19.9754,19.9754,19.8986,19.905,66750.0
2013-02-25 15:20:00,31.11,31.12,31.03,31.05,59400.0,19.8923,19.8986,19.8411,19.8539,59400.0
2013-02-25 15:30:00,31.05,31.05,30.99,30.99,84150.0,19.8539,19.8539,19.8155,19.8155,84150.0
2013-02-25 15:40:00,30.99,30.99,30.92,30.93,168300.0,19.8155,19.8155,19.7708,19.7772,168300.0
2013-02-25 15:50:00,30.92,30.93,30.79,30.81,438450.0,19.7708,19.7772,19.6876,19.7004,438450.0
2013-02-26 09:30:00,30.87,31.04,30.72,30.72,122850.0,19.7388,19.8475,19.6429,19.6429,122850.0
2013-02-26 09:40:00,30.75,30.81,30.67,30.69,82050.0,19.6621,19.7004,19.6109,19.6237,82050.0
2013-02-26 09:50:00,30.7,30.77,30.67,30.77,88200.0,19.6301,19.6749,19.6109,19.6749,88200.0
2013-02-26 10:00:00,30.78,30.93,30.77,30.83,144900.0,19.6812,19.7772,19.6749,19.7132,144900.0
2013-02-26 10:10:00,30.83,30.86,30.68,30.76,100350.0,19.7132,19.7324,19.6173,19.6685,100350.0
2013-02-26 10:20:00,30.75,30.75,30.61,30.63,91650.0,19.6621,19.6621,19.5725,19.5853,91650.0
2013-02-26 10:30:00,30.63,30.71,30.54,30.7,86700.0,19.5853,19.6365,19.5278,19.6301,86700.0
2013-02-26 10:40:00,30.69,30.79,30.69,30.79,31500.0,19.6237,19.6876,19.6237,19.6876,31500.0
2013-02-26 10:50:00,30.78,30.82,30.74,30.74,39000.0,19.6812,19.7068,19.6557,19.6557,39000.0
2013-02-26 11:00:00,30.75,30.77,30.56,30.63,73050.0,19.6621,19.6749,19.5406,19.5853,73050.0
2013-02-26 11:10:00,30.61,30.7,30.61,30.67,40500.0,19.5725,19.6301,19.5725,19.6109,40500.0
2013-02-26 11:20:00,30.67,30.71,30.63,30.65,76650.0,19.6109,19.6365,19.5853,19.5981,76650.0
2013-02-26 11:30:00,30.66,30.71,30.65,30.68,21750.0,19.6045,19.6365,19.5981,19.6173,21750.0
2013-02-26 11:40:00,30.67,30.7,30.59,30.67,33600.0,19.6109,19.6301,19.5598,19.6109,33600.0
2013-02-26 11:50:00,30.67,30.76,30.65,30.71,29700.0,19.6109,19.6685,19.5981,19.6365,29700.0
2013-02-26 12:00:00,30.71,30.82,30.69,30.81,55200.0,19.6365,19.7068,19.6237,19.7004,55200.0
2013-02-26 12:10:00,30.81,30.89,30.78,30.83,48150.0,19.7004,19.7516,19.6812,19.7132,48150.0
2013-02-26 12:20:00,30.83,30.91,30.83,30.89,57750.0,19.7132,19.7644,19.7132,19.7516,57750.0
2013-02-26 12:30:00,30.89,30.97,30.87,30.97,108750.0,19.7516,19.8027,19.7388,19.8027,108750.0
2013-02-26 12:40:00,30.97,30.98,30.92,30.94,26400.0,19.8027,19.8091,19.7708,19.7836,26400.0
2013-02-26 12:50:00,30.94,30.95,30.89,30.91,33300.0,19.7836,19.7899,19.7516,19.7644,33300.0
2013-02-26 13:00:00,30.91,30.99,30.91,30.93,37500.0,19.7644,19.8155,19.7644,19.7772,37500.0
2013-02-26 13:10:00,30.93,30.93,30.87,30.87,17250.0,19.7772,19.7772,19.7388,19.7388,17250.0
2013-02-26 13:20:00,30.88,30.92,30.86,30.88,12450.0,19.7452,19.7708,19.7324,19.7452,12450.0
2013-02-26 13:30:00,30.87,30.93,30.87,30.92,15750.0,19.7388,19.7772,19.7388,19.7708,15750.0
2013-02-26 13:40:00,30.91,30.96,30.89,30.96,17700.0,19.7644,19.7963,19.7516,19.7963,17700.0
2013-02-26 13:50:00,30.96,30.98,30.91,30.93,21450.0,19.7963,19.8091,19.7644,19.7772,21450.0
2013-02-26 14:00:00,30.93,31.0,30.93,30.98,35550.0,19.7772,19.8219,19.7772,19.8091,35550.0
2013-02-26 14:10:00,30.97,31.01,30.96,31.01,25800.0,19.8027,19.8283,19.7963,19.8283,25800.0
2013-02-26 14:20:00,31.01,31.05,31.01,31.05,38250.0,19.8283,19.8539,19.8283,19.8539,38250.0
2013-02-26 14:30:00,31.05,31.08,31.03,31.03,26550.0,19.8539,19.8731,19.8411,19.8411,26550.0
2013-02-26 14:40:00,31.03,31.03,30.97,30.98,33750.0,19.8411,19.8411,19.8027,19.8091,33750.0
2013-02-26 14:50:00,30.98,31.03,30.96,31.01,50400.0,19.8091,19.8411,19.7963,19.8283,50400.0
2013-02-26 15:00:00,31.0,31.04,30.97,31.04,51300.0,19.8219,19.8475,19.8027,19.8475,51300.0
2013-02-26 15:10:00,31.03,31.06,31.0,31.03,78600.0,19.8411,19.8603,19.8219,19.8411,78600.0
2013-02-26 15:20:00,31.04,31.08,31.01,31.08,77250.0,19.8475,19.8731,19.8283,19.8731,77250.0
2013-02-26 15:30:00,31.09,31.1,31.03,31.09,108600.0,19.8795,19.8859,19.8411,19.8795,108600.0
2013-02-26 15:40:00,31.1,31.16,31.08,31.11,106950.0,19.8859,19.9242,19.8731,19.8923,106950.0
2013-02-26 15:50:00,31.11,31.13,31.04,31.05,303300.0,19.8923,19.905,19.8475,19.8539,303300.0
2013-02-27 09:30:00,31.03,31.12,31.01,31.03,42600.0,19.8411,19.8986,19.8283,19.8411,42600.0
2013-02-27 09:40:00,31.02,31.16,31.02,31.07,44550.0,19.8347,19.9242,19.8347,19.8667,44550.0
2013-02-27 09:50:00,31.07,31.19,31.06,31.14,44250.0,19.8667,19.9434,19.8603,19.9114,44250.0
2013-02-27 10:00:00,31.15,31.23,31.13,31.19,33000.0,19.9178,19.969,19.905,19.9434,33000.0
2013-02-27 10:10:00,31.19,31.27,31.18,31.25,28800.0,19.9434,19.9946,19.937,19.9818,28800.0
2013-02-27 10:20:00,31.26,31.42,31.26,31.35,40650.0,19.9882,20.0905,19.9882,20.0457,40650.0
2013-02-27 10:30:00,31.36,31.45,31.34,31.45,51450.0,20.0521,20.1097,20.0393,20.1097,51450.0
2013-02-27 10:40:00,31.45,31.51,31.36,31.37,50700.0,20.1097,20.148,20.0521,20.0585,50700.0
2013-02-27 10:50:00,31.37,31.39,31.32,31.33,24000.0,20.0585,20.0713,20.0265,20.0329,24000.0
2013-02-27 11:00:00,31.33,31.47,31.33,31.46,39750.0,20.0329,20.1224,20.0329,20.116,39750.0
2013-02-27 11:10:00,31.47,31.53,31.45,31.52,56100.0,20.1224,20.1608,20.1097,20.1544,56100.0
2013-02-27 11:20:00,31.52,31.55,31.47,31.51,61200.0,20.1544,20.1736,20.1224,20.148,61200.0
2013-02-27 11:30:00,31.51,31.54,31.47,31.53,42000.0,20.148,20.1672,20.1224,20.1608,42000.0
2013-02-27 11:40:00,31.54,31.58,31.46,31.46,47100.0,20.1672,20.1928,20.116,20.116,47100.0
2013-02-27 11:50:00,31.47,31.51,31.46,31.49,34200.0,20.1224,20.148,20.116,20.1352,34200.0
2013-02-27 12:00:00,31.49,31.51,31.45,31.49,29550.0,20.1352,20.148,20.1097,20.1352,29550.0
2013-02-27 12:10:00,31.49,31.5,31.45,31.48,18900.0,20.1352,20.1416,20.1097,20.1288,18900.0
2013-02-27 12:20:00,31.49,31.55,31.49,31.53,38550.0,20.1352,20.1736,20.1352,20.1608,38550.0
2013-02-27 12:30:00,31.53,31.57,31.53,31.53,33600.0,20.1608,20.1864,20.1608,20.1608,33600.0
2013-02-27 12:40:00,31.53,31.53,31.5,31.52,24300.0,20.1608,20.1608,20.1416,20.1544,24300.0
2013-02-27 12:50:00,31.53,31.55,31.47,31.53,51450.0,20.1608,20.1736,20.1224,20.1608,51450.0
2013-02-27 13:00:00,31.53,31.54,31.49,31.53,38400.0,20.1608,20.1672,20.1352,20.1608,38400.0
2013-02-27 13:10:00,31.51,31.55,31.5,31.52,34350.0,20.148,20.1736,20.1416,20.1544,34350.0
2013-02-27 13:20:00,31.52,31.54,31.51,31.53,31650.0,20.1544,20.1672,20.148,20.1608,31650.0
2013-02-27 13:30:00,31.54,31.59,31.53,31.57,45150.0,20.1672,20.1992,20.1608,20.1864,45150.0
2013-02-27 13:40:00,31.57,31.59,31.54,31.56,28200.0,20.1864,20.1992,20.1672,20.18,28200.0
2013-02-27 13:50:00,31.56,31.57,31.52,31.54,24000.0,20.18,20.1864,20.1544,20.1672,24000.0
2013-02-27 14:00:00,31.54,31.57,31.51,31.57,29850.0,20.1672,20.1864,20.148,20.1864,29850.0
2013-02-27 14:10:00,31.57,31.63,31.57,31.58,44100.0,20.1864,20.2247,20.1864,20.1928,44100.0
2013-02-27 14:20:00,31.59,31.69,31.59,31.65,39450.0,20.1992,20.2631,20.1992,20.2375,39450.0
2013-02-27 14:30:00,31.64,31.67,31.63,31.65,36600.0,20.2311,20.2503,20.2247,20.2375,36600.0
2013-02-27 14:40:00,31.66,31.71,31.61,31.71,43050.0,20.2439,20.2759,20.212,20.2759,43050.0
2013-02-27 14:50:00,31.71,31.72,31.67,31.7,55200.0,20.2759,20.2823,20.2503,20.2695,55200.0
2013-02-27 15:00:00,31.7,31.7,31.64,31.69,28650.0,20.2695,20.2695,20.2311,20.2631,28650.0
2013-02-27 15:10:00,31.69,31.76,31.66,31.75,62700.0,20.2631,20.3079,20.2439,20.3015,62700.0
2013-02-27 15:20:00,31.77,31.78,31.71,31.73,64350.0,20.3143,20.3207,20.2759,20.2887,64350.0
2013-02-27 15:30:00,31.74,31.79,31.73,31.77,54450.0,20.2951,20.3271,20.2887,20.3143,54450.0
2013-02-27 15:40:00,31.78,31.79,31.69,31.71,97350.0,20.3207,20.3271,20.2631,20.2759,97350.0
2013-02-27 15:50:00,31.73,31.74,31.62,31.62,218850.0,20.2887,20.2951,20.2184,20.2184,218850.0
2013-02-28 09:30:00,31.53,31.79,31.53,31.7,79950.0,20.1608,20.3271,20.1608,20.2695,79950.0
2013-02-28 09:40:00,31.7,32.0,31.64,31.99,146850.0,20.2695,20.4613,20.2311,20.4549,146850.0
2013-02-28 09:50:00,31.97,32.0,31.88,31.97,57150.0,20.4422,20.4613,20.3846,20.4422,57150.0
2013-02-28 10:00:00,31.97,31.97,31.85,31.95,60000.0,20.4422,20.4422,20.3654,20.4294,60000.0
2013-02-28 10:10:00,31.96,32.0,31.93,31.95,60750.0,20.4358,20.4613,20.4166,20.4294,60750.0
2013-02-28 10:20:00,31.96,32.01,31.91,31.95,52500.0,20.4358,20.4677,20.4038,20.4294,52500.0
2013-02-28 10:30:00,31.96,31.96,31.87,31.88,22950.0,20.4358,20.4358,20.3782,20.3846,22950.0
2013-02-28 10:40:00,31.87,31.89,31.81,31.81,38100.0,20.3782,20.391,20.3398,20.3398,38100.0
2013-02-28 10:50:00,31.8,31.8,31.73,31.76,13050.0,20.3335,20.3335,20.2887,20.3079,13050.0
2013-02-28 11:00:00,31.76,31.87,31.74,31.85,49050.0,20.3079,20.3782,20.2951,20.3654,49050.0
2013-02-28 11:10:00,31.85,31.88,31.83,31.84,24900.0,20.3654,20.3846,20.3526,20.359,24900.0
2013-02-28 11:20:00,31.84,31.87,31.81,31.86,23100.0,20.359,20.3782,20.3398,20.3718,23100.0
2013-02-28 11:30:00,31.87,31.89,31.79,31.8,54150.0,20.3782,20.391,20.3271,20.3335,54150.0
2013-02-28 11:40:00,31.8,31.82,31.79,31.81,12600.0,20.3335,20.3462,20.3271,20.3398,12600.0
2013-02-28 11:50:00,31.81,31.81,31.74,31.75,13050.0,20.3398,20.3398,20.2951,20.3015,13050.0
2013-02-28 12:00:00,31.75,31.75,31.69,31.7,54600.0,20.3015,20.3015,20.2631,20.2695,54600.0
2013-02-28 12:10:00,31.7,31.73,31.69,31.69,22500.0,20.2695,20.2887,20.2631,20.2631,22500.0
2013-02-28 12:20:00,31.69,31.73,31.69,31.71,20400.0,20.2631,20.2887,20.2631,20.2759,20400.0
2013-02-28 12:30:00,31.71,31.76,31.69,31.74,45600.0,20.2759,20.3079,20.2631,20.2951,45600.0
2013-02-28 12:40:00,31.74,31.8,31.74,31.77,24600.0,20.2951,20.3335,20.2951,20.3143,24600.0
2013-02-28 12:50:00,31.77,31.78,31.73,31.73,21300.0,20.3143,20.3207,20.2887,20.2887,21300.0
2013-02-28 13:00:00,31.73,31.79,31.73,31.78,34950.0,20.2887,20.3271,20.2887,20.3207,34950.0
2013-02-28 13:10:00,31.78,31.82,31.76,31.82,19200.0,20.3207,20.3462,20.3079,20.3462,19200.0
2013-02-28 13:20:00,31.81,31.88,31.8,31.85,45150.0,20.3398,20.3846,20.3335,20.3654,45150.0
2013-02-28 13:30:00,31.85,31.85,31.81,31.82,16050.0,20.3654,20.3654,20.3398,20.3462,16050.0
2013-02-28 13:40:00,31.81,31.83,31.77,31.83,21000.0,20.3398,20.3526,20.3143,20.3526,21000.0
2013-02-28 13:50:00,31.84,31.85,31.79,31.81,54750.0,20.359,20.3654,20.3271,20.3398,54750.0
2013-02-28 14:00:00,31.81,31.85,31.81,31.85,18600.0,20.3398,20.3654,20.3398,20.3654,18600.0
2013-02-28 14:10:00,31.85,31.87,31.83,31.85,36150.0,20.3654,20.3782,20.3526,20.3654,36150.0
2013-02-28 14:20:00,31.85,31.88,31.84,31.85,20550.0,20.3654,20.3846,20.359,20.3654,20550.0
2013-02-28 14:30:00,31.85,31.87,31.79,31.79,24300.0,20.3654,20.3782,20.3271,20.3271,24300.0
2013-02-28 14:40:00,31.79,31.8,31.77,31.79,21150.0,20.3271,20.3335,20.3143,20.3271,21150.0
2013-02-28 14:50:00,31.78,31.79,31.76,31.77,20850.0,20.3207,20.3271,20.3079,20.3143,20850.0
2013-02-28 15:00:00,31.77,31.78,31.72,31.77,29700.0,20.3143,20.3207,20.2823,20.3143,29700.0
2013-02-28 15:10:00,31.77,31.79,31.71,31.75,25350.0,20.3143,20.3271,20.2759,20.3015,25350.0
2013-02-28 15:20:00,31.77,31.79,31.75,31.77,34350.0,20.3143,20.3271,20.3015,20.3143,34350.0
2013-02-28 15:30:00,31.77,31.79,31.75,31.79,54000.0,20.3143,20.3271,20.3015,20.3271,54000.0
2013-02-28 15:40:00,31.79,31.79,31.72,31.77,75750.0,20.3271,20.3271,20.2823,20.3143,75750.0
2013-02-28 15:50:00,31.77,31.77,31.59,31.63,311250.0,20.3143,20.3143,20.1992,20.2247,311250.0
2013-03-01 09:30:00,31.49,31.56,31.1,31.11,152100.0,20.1352,20.18,19.8859,19.8923,152100.0
2013-03-01 09:40:00,31.11,31.27,31.1,31.27,72450.0,19.8923,19.9946,19.8859,19.9946,72450.0
2013-03-01 09:50:00,31.27,31.36,31.23,31.27,66900.0,19.9946,20.0521,19.969,19.9946,66900.0
2013-03-01 10:00:00,31.27,31.51,31.27,31.49,82500.0,19.9946,20.148,19.9946,20.1352,82500.0
2013-03-01 10:10:00,31.49,31.49,31.32,31.33,63900.0,20.1352,20.1352,20.0265,20.0329,63900.0
2013-03-01 10:20:00,31.32,31.32,31.21,31.27,68700.0,20.0265,20.0265,19.9562,19.9946,68700.0
2013-03-01 10:30:00,31.28,31.38,31.25,31.33,74550.0,20.001,20.0649,19.9818,20.0329,74550.0
2013-03-01 10:40:00,31.35,31.43,31.34,31.35,49350.0,20.0457,20.0969,20.0393,20.0457,49350.0
2013-03-01 10:50:00,31.35,31.47,31.35,31.47,45300.0,20.0457,20.1224,20.0457,20.1224,45300.0
2013-03-01 11:00:00,31.47,31.52,31.43,31.44,60000.0,20.1224,20.1544,20.0969,20.1033,60000.0
2013-03-01 11:10:00,31.45,31.48,31.32,31.33,64650.0,20.1097,20.1288,20.0265,20.0329,64650.0
2013-03-01 11:20:00,31.33,31.35,31.29,31.29,75900.0,20.0329,20.0457,20.0073,20.0073,75900.0
2013-03-01 11:30:00,31.29,31.33,31.25,31.33,122700.0,20.0073,20.0329,19.9818,20.0329,122700.0
2013-03-01 11:40:00,31.33,31.34,31.24,31.24,75450.0,20.0329,20.0393,19.9754,19.9754,75450.0
2013-03-01 11:50:00,31.25,31.33,31.22,31.32,43800.0,19.9818,20.0329,19.9626,20.0265,43800.0
2013-03-01 12:00:00,31.33,31.43,31.32,31.43,31050.0,20.0329,20.0969,20.0265,20.0969,31050.0
2013-03-01 12:10:00,31.42,31.49,31.42,31.49,25350.0,20.0905,20.1352,20.0905,20.1352,25350.0
2013-03-01 12:20:00,31.48,31.5,31.43,31.43,41100.0,20.1288,20.1416,20.0969,20.0969,41100.0
2013-03-01 12:30:00,31.43,31.47,31.37,31.41,49350.0,20.0969,20.1224,20.0585,20.0841,49350.0
2013-03-01 12:40:00,31.42,31.42,31.37,31.37,21000.0,20.0905,20.0905,20.0585,20.0585,21000.0
2013-03-01 12:50:00,31.37,31.44,31.37,31.42,50250.0,20.0585,20.1033,20.0585,20.0905,50250.0
2013-03-01 13:00:00,31.41,31.42,31.32,31.33,49800.0,20.0841,20.0905,20.0265,20.0329,49800.0
2013-03-01 13:10:00,31.33,31.4,31.33,31.35,46200.0,20.0329,20.0777,20.0329,20.0457,46200.0
2013-03-01 13:20:00,31.35,31.39,31.35,31.39,51000.0,20.0457,20.0713,20.0457,20.0713,51000.0
2013-03-01 13:30:00,31.39,31.39,31.34,31.35,38850.0,20.0713,20.0713,20.0393,20.0457,38850.0
2013-03-01 13:40:00,31.35,31.39,31.31,31.32,51600.0,20.0457,20.0713,20.0201,20.0265,51600.0
2013-03-01 13:50:00,31.31,31.33,31.29,31.33,82650.0,20.0201,20.0329,20.0073,20.0329,82650.0
2013-03-01 14:00:00,31.33,31.42,31.33,31.4,46650.0,20.0329,20.0905,20.0329,20.0777,46650.0
2013-03-01 14:10:00,31.39,31.39,31.35,31.37,127350.0,20.0713,20.0713,20.0457,20.0585,127350.0
2013-03-01 14:20:00,31.38,31.4,31.29,31.31,40650.0,20.0649,20.0777,20.0073,20.0201,40650.0
2013-03-01 14:30:00,31.31,31.34,31.28,31.29,44100.0,20.0201,20.0393,20.001,20.0073,44100.0
2013-03-01 14:40:00,31.3,31.32,31.26,31.26,42300.0,20.0137,20.0265,19.9882,19.9882,42300.0
2013-03-01 14:50:00,31.25,31.25,31.21,31.25,58200.0,19.9818,19.9818,19.9562,19.9818,58200.0
2013-03-01 15:00:00,31.25,31.27,31.21,31.25,87600.0,19.9818,19.9946,19.9562,19.9818,87600.0
2013-03-01 15:10:00,31.25,31.26,31.22,31.23,65700.0,19.9818,19.9882,19.9626,19.969,65700.0
2013-03-01 15:20:00,31.23,31.23,31.19,31.21,96150.0,19.969,19.969,19.9434,19.9562,96150.0
2013-03-01 15:30:00,31.21,31.26,31.21,31.24,79350.0,19.9562,19.9882,19.9562,19.9754,79350.0
2013-03-01 15:40:00,31.25,31.31,31.21,31.31,162000.0,19.9818,20.0201,19.9562,20.0201,162000.0
2013-03-01 15:50:00,31.31,31.33,31.26,31.3,325050.0,20.0201,20.0329,19.9882,20.0137,325050.0
2013-03-04 09:30:00,31.27,31.27,30.99,31.01,59550.0,19.9946,19.9946,19.8155,19.8283,59550.0
2013-03-04 09:40:00,31.01,31.1,30.91,30.91,164400.0,19.8283,19.8859,19.7644,19.7644,164400.0
2013-03-04 09:50:00,30.91,30.95,30.87,30.91,116550.0,19.7644,19.7899,19.7388,19.7644,116550.0
2013-03-04 10:00:00,30.91,30.95,30.89,30.9,93150.0,19.7644,19.7899,19.7516,19.758,93150.0
2013-03-04 10:10:00,30.91,30.91,30.79,30.83,91050.0,19.7644,19.7644,19.6876,19.7132,91050.0
2013-03-04 10:20:00,30.84,30.87,30.78,30.83,77400.0,19.7196,19.7388,19.6812,19.7132,77400.0
2013-03-04 10:30:00,30.84,30.91,30.83,30.89,71400.0,19.7196,19.7644,19.7132,19.7516,71400.0
2013-03-04 10:40:00,30.89,30.93,30.88,30.88,59850.0,19.7516,19.7772,19.7452,19.7452,59850.0
2013-03-04 10:50:00,30.89,30.91,30.83,30.89,40500.0,19.7516,19.7644,19.7132,19.7516,40500.0
2013-03-04 11:00:00,30.88,30.94,30.85,30.87,112950.0,19.7452,19.7836,19.726,19.7388,112950.0
2013-03-04 11:10:00,30.87,30.93,30.86,30.93,86250.0,19.7388,19.7772,19.7324,19.7772,86250.0
2013-03-04 11:20:00,30.94,30.94,30.87,30.89,49350.0,19.7836,19.7836,19.7388,19.7516,49350.0
2013-03-04 11:30:00,30.89,30.93,30.85,30.87,56400.0,19.7516,19.7772,19.726,19.7388,56400.0
2013-03-04 11:40:00,30.87,30.87,30.84,30.84,38100.0,19.7388,19.7388,19.7196,19.7196,38100.0
2013-03-04 11:50:00,30.85,30.87,30.83,30.84,49650.0,19.726,19.7388,19.7132,19.7196,49650.0
2013-03-04 12:00:00,30.85,30.87,30.78,30.79,37800.0,19.726,19.7388,19.6812,19.6876,37800.0
2013-03-04 12:10:00,30.78,30.81,30.73,30.73,67050.0,19.6812,19.7004,19.6493,19.6493,67050.0
2013-03-04 12:20:00,30.74,30.74,30.64,30.64,87000.0,19.6557,19.6557,19.5917,19.5917,87000.0
2013-03-04 12:30:00,30.64,30.66,30.6,30.63,105150.0,19.5917,19.6045,19.5662,19.5853,105150.0
2013-03-04 12:40:00,30.63,30.71,30.63,30.67,59400.0,19.5853,19.6365,19.5853,19.6109,59400.0
2013-03-04 12:50:00,30.68,30.68,30.62,30.65,59250.0,19.6173,19.6173,19.5789,19.5981,59250.0
2013-03-04 13:00:00,30.65,30.66,30.58,30.59,58800.0,19.5981,19.6045,19.5534,19.5598,58800.0
2013-03-04 13:10:00,30.59,30.65,30.59,30.6,75750.0,19.5598,19.5981,19.5598,19.5662,75750.0
2013-03-04 13:20:00,30.61,30.7,30.61,30.69,64350.0,19.5725,19.6301,19.5725,19.6237,64350.0
2013-03-04 13:30:00,30.7,30.8,30.7,30.79,59250.0,19.6301,19.694,19.6301,19.6876,59250.0
2013-03-04 13:40:00,30.79,30.83,30.79,30.81,63600.0,19.6876,19.7132,19.6876,19.7004,63600.0
2013-03-04 13:50:00,30.81,30.86,30.81,30.84,52950.0,19.7004,19.7324,19.7004,19.7196,52950.0
2013-03-04 14:00:00,30.84,30.86,30.83,30.85,41100.0,19.7196,19.7324,19.7132,19.726,41100.0
2013-03-04 14:10:00,30.85,30.86,30.83,30.83,56700.0,19.726,19.7324,19.7132,19.7132,56700.0
2013-03-04 14:20:00,30.84,30.94,30.83,30.93,67500.0,19.7196,19.7836,19.7132,19.7772,67500.0
2013-03-04 14:30:00,30.93,30.94,30.89,30.91,43050.0,19.7772,19.7836,19.7516,19.7644,43050.0
2013-03-04 14:40:00,30.92,30.97,30.91,30.97,52500.0,19.7708,19.8027,19.7644,19.8027,52500.0
2013-03-04 14:50:00,30.97,30.99,30.94,30.97,49650.0,19.8027,19.8155,19.7836,19.8027,49650.0
2013-03-04 15:00:00,30.98,31.0,30.96,30.96,49950.0,19.8091,19.8219,19.7963,19.7963,49950.0
2013-03-04 15:10:00,30.96,30.96,30.93,30.93,66300.0,19.7963,19.7963,19.7772,19.7772,66300.0
2013-03-04 15:20:00,30.93,30.99,30.92,30.97,72750.0,19.7772,19.8155,19.7708,19.8027,72750.0
2013-03-04 15:30:00,30.98,31.0,30.95,30.97,74400.0,19.8091,19.8219,19.7899,19.8027,74400.0
2013-03-04 15:40:00,30.97,31.16,30.93,31.14,437700.0,19.8027,19.9242,19.7772,19.9114,437700.0
2013-03-04 15:50:00,31.13,31.27,31.12,31.23,875100.0,19.905,19.9946,19.8986,19.969,875100.0
2013-03-05 09:30:00,31.52,32.14,31.52,31.83,285450.0,20.1544,20.5509,20.1544,20.3526,285450.0
2013-03-05 09:40:00,31.83,31.9,31.71,31.85,159150.0,20.3526,20.3974,20.2759,20.3654,159150.0
2013-03-05 09:50:00,31.84,32.0,31.83,32.0,90450.0,20.359,20.4613,20.3526,20.4613,90450.0
2013-03-05 10:00:00,32.0,32.07,31.95,31.95,93450.0,20.4613,20.5061,20.4294,20.4294,93450.0
2013-03-05 10:10:00,31.95,31.99,31.89,31.91,128850.0,20.4294,20.4549,20.391,20.4038,128850.0
2013-03-05 10:20:00,31.92,32.14,31.92,32.13,145800.0,20.4102,20.5509,20.4102,20.5445,145800.0
2013-03-05 10:30:00,32.13,32.18,32.1,32.15,208800.0,20.5445,20.5764,20.5253,20.5572,208800.0
2013-03-05 10:40:00,32.15,32.27,32.15,32.25,206250.0,20.5572,20.634,20.5572,20.6212,206250.0
2013-03-05 10:50:00,32.25,32.26,32.19,32.21,131850.0,20.6212,20.6276,20.5828,20.5956,131850.0
2013-03-05 11:00:00,32.21,32.33,32.19,32.32,141750.0,20.5956,20.6723,20.5828,20.6659,141750.0
2013-03-05 11:10:00,32.31,32.32,32.25,32.29,75900.0,20.6596,20.6659,20.6212,20.6468,75900.0
2013-03-05 11:20:00,32.3,32.3,32.26,32.3,61200.0,20.6532,20.6532,20.6276,20.6532,61200.0
2013-03-05 11:30:00,32.3,32.32,32.26,32.28,81900.0,20.6532,20.6659,20.6276,20.6404,81900.0
2013-03-05 11:40:00,32.28,32.32,32.26,32.31,49500.0,20.6404,20.6659,20.6276,20.6596,49500.0
2013-03-05 11:50:00,32.31,32.31,32.26,32.26,79350.0,20.6596,20.6596,20.6276,20.6276,79350.0
2013-03-05 12:00:00,32.26,32.34,32.26,32.33,72600.0,20.6276,20.6787,20.6276,20.6723,72600.0
2013-03-05 12:10:00,32.33,32.34,32.25,32.26,69750.0,20.6723,20.6787,20.6212,20.6276,69750.0
2013-03-05 12:20:00,32.26,32.27,32.25,32.27,40950.0,20.6276,20.634,20.6212,20.634,40950.0
2013-03-05 12:30:00,32.26,32.27,32.25,32.26,40800.0,20.6276,20.634,20.6212,20.6276,40800.0
2013-03-05 12:40:00,32.26,32.29,32.23,32.29,66450.0,20.6276,20.6468,20.6084,20.6468,66450.0
2013-03-05 12:50:00,32.28,32.3,32.27,32.3,37650.0,20.6404,20.6532,20.634,20.6532,37650.0
2013-03-05 13:00:00,32.29,32.31,32.27,32.27,38100.0,20.6468,20.6596,20.634,20.634,38100.0
2013-03-05 13:10:00,32.27,32.32,32.25,32.32,77250.0,20.634,20.6659,20.6212,20.6659,77250.0
2013-03-05 13:20:00,32.31,32.35,32.29,32.31,58350.0,20.6596,20.6851,20.6468,20.6596,58350.0
2013-03-05 13:30:00,32.31,32.35,32.31,32.31,69900.0,20.6596,20.6851,20.6596,20.6596,69900.0
2013-03-05 13:40:00,32.32,32.35,32.31,32.32,52050.0,20.6659,20.6851,20.6596,20.6659,52050.0
2013-03-05 13:50:00,32.31,32.35,32.31,32.34,67500.0,20.6596,20.6851,20.6596,20.6787,67500.0
2013-03-05 14:00:00,32.35,32.39,32.34,32.36,99150.0,20.6851,20.7107,20.6787,20.6915,99150.0
2013-03-05 14:10:00,32.37,32.41,32.36,32.41,50250.0,20.6979,20.7235,20.6915,20.7235,50250.0
2013-03-05 14:20:00,32.41,32.43,32.33,32.33,67950.0,20.7235,20.7363,20.6723,20.6723,67950.0
2013-03-05 14:30:00,32.33,32.35,32.29,32.35,67800.0,20.6723,20.6851,20.6468,20.6851,67800.0
2013-03-05 14:40:00,32.34,32.39,32.34,32.35,62100.0,20.6787,20.7107,20.6787,20.6851,62100.0
2013-03-05 14:50:00,32.35,32.35,32.31,32.33,35550.0,20.6851,20.6851,20.6596,20.6723,35550.0
2013-03-05 15:00:00,32.33,32.33,32.29,32.29,103500.0,20.6723,20.6723,20.6468,20.6468,103500.0
2013-03-05 15:10:00,32.3,32.31,32.28,32.29,63450.0,20.6532,20.6596,20.6404,20.6468,63450.0
2013-03-05 15:20:00,32.29,32.3,32.27,32.29,85800.0,20.6468,20.6532,20.634,20.6468,85800.0
2013-03-05 15:30:00,32.29,32.33,32.27,32.32,92250.0,20.6468,20.6723,20.634,20.6659,92250.0
2013-03-05 15:40:00,32.32,32.39,32.31,32.31,112050.0,20.6659,20.7107,20.6596,20.6596,112050.0
2013-03-05 15:50:00,32.31,32.31,32.19,32.23,439650.0,20.6596,20.6596,20.5828,20.6084,439650.0
2013-03-06 09:30:00,32.45,32.76,32.25,32.71,293400.0,20.7491,20.9473,20.6212,20.9153,293400.0
2013-03-06 09:40:00,32.69,32.73,32.59,32.61,132000.0,20.9025,20.9281,20.8386,20.8514,132000.0
2013-03-06 09:50:00,32.61,32.65,32.55,32.62,42900.0,20.8514,20.877,20.813,20.8578,42900.0
2013-03-06 10:00:00,32.63,32.63,32.47,32.48,50700.0,20.8642,20.8642,20.7619,20.7683,50700.0
2013-03-06 10:10:00,32.47,32.53,32.45,32.45,56400.0,20.7619,20.8002,20.7491,20.7491,56400.0
2013-03-06 10:20:00,32.45,32.52,32.44,32.48,39750.0,20.7491,20.7938,20.7427,20.7683,39750.0
2013-03-06 10:30:00,32.49,32.49,32.42,32.47,74700.0,20.7746,20.7746,20.7299,20.7619,74700.0
2013-03-06 10:40:00,32.46,32.47,32.37,32.37,75000.0,20.7555,20.7619,20.6979,20.6979,75000.0
2013-03-06 10:50:00,32.38,32.39,32.24,32.27,125850.0,20.7043,20.7107,20.6148,20.634,125850.0
2013-03-06 11:00:00,32.26,32.3,32.23,32.27,70350.0,20.6276,20.6532,20.6084,20.634,70350.0
2013-03-06 11:10:00,32.26,32.34,32.25,32.33,51600.0,20.6276,20.6787,20.6212,20.6723,51600.0
2013-03-06 11:20:00,32.33,32.35,32.23,32.23,82200.0,20.6723,20.6851,20.6084,20.6084,82200.0
2013-03-06 11:30:00,32.23,32.29,32.23,32.28,47400.0,20.6084,20.6468,20.6084,20.6404,47400.0
2013-03-06 11:40:00,32.28,32.29,32.27,32.29,29550.0,20.6404,20.6468,20.634,20.6468,29550.0
2013-03-06 11:50:00,32.29,32.29,32.23,32.25,43950.0,20.6468,20.6468,20.6084,20.6212,43950.0
2013-03-06 12:00:00,32.24,32.27,32.21,32.22,42150.0,20.6148,20.634,20.5956,20.602,42150.0
2013-03-06 12:10:00,32.22,32.27,32.21,32.27,52650.0,20.602,20.634,20.5956,20.634,52650.0
2013-03-06 12:20:00,32.27,32.29,32.26,32.27,40050.0,20.634,20.6468,20.6276,20.634,40050.0
2013-03-06 12:30:00,32.28,32.32,32.27,32.32,47850.0,20.6404,20.6659,20.634,20.6659,47850.0
2013-03-06 12:40:00,32.32,32.35,32.27,32.34,85350.0,20.6659,20.6851,20.634,20.6787,85350.0
2013-03-06 12:50:00,32.34,32.38,32.33,32.33,39600.0,20.6787,20.7043,20.6723,20.6723,39600.0
2013-03-06 13:00:00,32.34,32.36,32.31,32.36,32100.0,20.6787,20.6915,20.6596,20.6915,32100.0
2013-03-06 13:10:00,32.36,32.38,32.32,32.37,50700.0,20.6915,20.7043,20.6659,20.6979,50700.0
2013-03-06 13:20:00,32.37,32.39,32.35,32.39,27450.0,20.6979,20.7107,20.6851,20.7107,27450.0
2013-03-06 13:30:00,32.39,32.44,32.39,32.44,37950.0,20.7107,20.7427,20.7107,20.7427,37950.0
2013-03-06 13:40:00,32.44,32.47,32.43,32.44,33900.0,20.7427,20.7619,20.7363,20.7427,33900.0
2013-03-06 13:50:00,32.44,32.44,32.38,32.39,42750.0,20.7427,20.7427,20.7043,20.7107,42750.0
2013-03-06 14:00:00,32.39,32.4,32.32,32.32,63600.0,20.7107,20.7171,20.6659,20.6659,63600.0
2013-03-06 14:10:00,32.32,32.32,32.29,32.31,58800.0,20.6659,20.6659,20.6468,20.6596,58800.0
2013-03-06 14:20:00,32.31,32.36,32.31,32.35,47550.0,20.6596,20.6915,20.6596,20.6851,47550.0
2013-03-06 14:30:00,32.35,32.35,32.31,32.31,86700.0,20.6851,20.6851,20.6596,20.6596,86700.0
2013-03-06 14:40:00,32.31,32.41,32.3,32.39,70800.0,20.6596,20.7235,20.6532,20.7107,70800.0
2013-03-06 14:50:00,32.39,32.41,32.35,32.35,59700.0,20.7107,20.7235,20.6851,20.6851,59700.0
2013-03-06 15:00:00,32.35,32.35,32.29,32.31,42000.0,20.6851,20.6851,20.6468,20.6596,42000.0
2013-03-06 15:10:00,32.31,32.35,32.26,32.3,110850.0,20.6596,20.6851,20.6276,20.6532,110850.0
2013-03-06 15:20:00,32.3,32.32,32.27,32.3,57600.0,20.6532,20.6659,20.634,20.6532,57600.0
2013-03-06 15:30:00,32.31,32.31,32.25,32.27,61050.0,20.6596,20.6596,20.6212,20.634,61050.0
2013-03-06 15:40:00,32.26,32.29,32.25,32.27,89100.0,20.6276,20.6468,20.6212,20.634,89100.0
2013-03-06 15:50:00,32.28,32.33,32.27,32.32,164550.0,20.6404,20.6723,20.634,20.6659,164550.0
2013-03-07 09:30:00,32.4,32.59,32.4,32.54,235650.0,20.7171,20.8386,20.7171,20.8066,235650.0
2013-03-07 09:40:00,32.54,32.56,32.53,32.53,343050.0,20.8066,20.8194,20.8002,20.8002,343050.0
2013-03-07 09:50:00,32.53,32.77,32.53,32.77,199500.0,20.8002,20.9537,20.8002,20.9537,199500.0
2013-03-07 10:00:00,32.76,32.82,32.75,32.81,92700.0,20.9473,20.9857,20.9409,20.9793,92700.0
2013-03-07 10:10:00,32.81,32.83,32.7,32.71,105750.0,20.9793,20.992,20.9089,20.9153,105750.0
2013-03-07 10:20:00,32.71,32.86,32.71,32.86,91200.0,20.9153,21.0112,20.9153,21.0112,91200.0
2013-03-07 10:30:00,32.85,32.89,32.83,32.87,87750.0,21.0048,21.0304,20.992,21.0176,87750.0
2013-03-07 10:40:00,32.87,32.96,32.87,32.94,95250.0,21.0176,21.0752,21.0176,21.0624,95250.0
2013-03-07 10:50:00,32.93,32.99,32.91,32.96,88950.0,21.056,21.0944,21.0432,21.0752,88950.0
2013-03-07 11:00:00,32.96,32.99,32.92,32.93,92550.0,21.0752,21.0944,21.0496,21.056,92550.0
2013-03-07 11:10:00,32.93,32.93,32.89,32.91,60900.0,21.056,21.056,21.0304,21.0432,60900.0
2013-03-07 11:20:00,32.9,32.98,32.89,32.96,57450.0,21.0368,21.088,21.0304,21.0752,57450.0
2013-03-07 11:30:00,32.95,32.99,32.94,32.98,51750.0,21.0688,21.0944,21.0624,21.088,51750.0
2013-03-07 11:40:00,32.99,33.09,32.99,33.06,134100.0,21.0944,21.1583,21.0944,21.1391,134100.0
2013-03-07 11:50:00,33.06,33.1,33.03,33.05,97800.0,21.1391,21.1647,21.1199,21.1327,97800.0
2013-03-07 12:00:00,33.04,33.06,33.01,33.05,45300.0,21.1263,21.1391,21.1071,21.1327,45300.0
2013-03-07 12:10:00,33.05,33.06,33.02,33.03,78000.0,21.1327,21.1391,21.1135,21.1199,78000.0
2013-03-07 12:20:00,33.03,33.12,33.03,33.09,64650.0,21.1199,21.1775,21.1199,21.1583,64650.0
2013-03-07 12:30:00,33.09,33.13,33.09,33.12,70950.0,21.1583,21.1839,21.1583,21.1775,70950.0
2013-03-07 12:40:00,33.12,33.13,33.1,33.12,61950.0,21.1775,21.1839,21.1647,21.1775,61950.0
2013-03-07 12:50:00,33.11,33.16,33.1,33.13,110400.0,21.1711,21.2031,21.1647,21.1839,110400.0
2013-03-07 13:00:00,33.13,33.14,33.05,33.06,60300.0,21.1839,21.1903,21.1327,21.1391,60300.0
2013-03-07 13:10:00,33.07,33.08,33.04,33.07,55200.0,21.1455,21.1519,21.1263,21.1455,55200.0
2013-03-07 13:20:00,33.07,33.09,33.03,33.04,56250.0,21.1455,21.1583,21.1199,21.1263,56250.0
2013-03-07 13:30:00,33.03,33.04,32.94,32.94,58200.0,21.1199,21.1263,21.0624,21.0624,58200.0
2013-03-07 13:40:00,32.94,32.98,32.93,32.98,60000.0,21.0624,21.088,21.056,21.088,60000.0
2013-03-07 13:50:00,32.98,33.01,32.98,33.01,49350.0,21.088,21.1071,21.088,21.1071,49350.0
2013-03-07 14:00:00,33.01,33.01,32.96,32.96,62100.0,21.1071,21.1071,21.0752,21.0752,62100.0
2013-03-07 14:10:00,32.96,32.96,32.93,32.94,71250.0,21.0752,21.0752,21.056,21.0624,71250.0
2013-03-07 14:20:00,32.94,32.97,32.93,32.97,79500.0,21.0624,21.0816,21.056,21.0816,79500.0
2013-03-07 14:30:00,32.97,33.05,32.97,33.03,82050.0,21.0816,21.1327,21.0816,21.1199,82050.0
2013-03-07 14:40:00,33.03,33.04,33.0,33.03,69450.0,21.1199,21.1263,21.1008,21.1199,69450.0
2013-03-07 14:50:00,33.03,33.03,32.99,33.0,67350.0,21.1199,21.1199,21.0944,21.1008,67350.0
2013-03-07 15:00:00,33.01,33.03,33.0,33.02,81600.0,21.1071,21.1199,21.1008,21.1135,81600.0
2013-03-07 15:10:00,33.02,33.05,33.01,33.03,88350.0,21.1135,21.1327,21.1071,21.1199,88350.0
2013-03-07 15:20:00,33.03,33.03,32.98,32.99,106500.0,21.1199,21.1199,21.088,21.0944,106500.0
2013-03-07 15:30:00,32.99,33.03,32.99,33.01,112200.0,21.0944,21.1199,21.0944,21.1071,112200.0
2013-03-07 15:40:00,33.01,33.02,32.99,33.02,100800.0,21.1071,21.1135,21.0944,21.1135,100800.0
2013-03-07 15:50:00,33.02,33.02,32.93,32.93,377100.0,21.1135,21.1135,21.056,21.056,377100.0
2013-03-08 09:30:00,33.05,33.27,33.0,33.23,80100.0,21.1327,21.2734,21.1008,21.2478,80100.0
2013-03-08 09:40:00,33.23,33.29,33.18,33.24,83100.0,21.2478,21.2862,21.2158,21.2542,83100.0
2013-03-08 09:50:00,33.24,33.3,33.22,33.29,42300.0,21.2542,21.2926,21.2414,21.2862,42300.0
2013-03-08 10:00:00,33.29,33.39,33.2,33.36,491250.0,21.2862,21.3501,21.2286,21.3309,491250.0
2013-03-08 10:10:00,33.37,33.37,33.2,33.21,179700.0,21.3373,21.3373,21.2286,21.235,179700.0
2013-03-08 10:20:00,33.22,33.35,33.2,33.34,117750.0,21.2414,21.3245,21.2286,21.3182,117750.0
2013-03-08 10:30:00,33.34,33.39,33.29,33.39,75750.0,21.3182,21.3501,21.2862,21.3501,75750.0
2013-03-08 10:40:00,33.39,33.48,33.39,33.43,100800.0,21.3501,21.4077,21.3501,21.3757,100800.0
2013-03-08 10:50:00,33.44,33.52,33.44,33.52,89400.0,21.3821,21.4332,21.3821,21.4332,89400.0
2013-03-08 11:00:00,33.51,33.53,33.48,33.53,97050.0,21.4269,21.4396,21.4077,21.4396,97050.0
2013-03-08 11:10:00,33.53,33.58,33.49,33.55,89100.0,21.4396,21.4716,21.4141,21.4524,89100.0
2013-03-08 11:20:00,33.55,33.58,33.55,33.58,65550.0,21.4524,21.4716,21.4524,21.4716,65550.0
2013-03-08 11:30:00,33.57,33.57,33.5,33.5,109650.0,21.4652,21.4652,21.4205,21.4205,109650.0
2013-03-08 11:40:00,33.51,33.52,33.47,33.51,58650.0,21.4269,21.4332,21.4013,21.4269,58650.0
2013-03-08 11:50:00,33.51,33.52,33.44,33.45,39900.0,21.4269,21.4332,21.3821,21.3885,39900.0
2013-03-08 12:00:00,33.45,33.49,33.44,33.45,44850.0,21.3885,21.4141,21.3821,21.3885,44850.0
2013-03-08 12:10:00,33.45,33.46,33.37,33.39,54000.0,21.3885,21.3949,21.3373,21.3501,54000.0
2013-03-08 12:20:00,33.39,33.44,33.39,33.41,34350.0,21.3501,21.3821,21.3501,21.3629,34350.0
2013-03-08 12:30:00,33.41,33.41,33.35,33.37,61800.0,21.3629,21.3629,21.3245,21.3373,61800.0
2013-03-08 12:40:00,33.38,33.38,33.33,33.37,129150.0,21.3437,21.3437,21.3118,21.3373,129150.0
2013-03-08 12:50:00,33.36,33.41,33.35,33.41,44400.0,21.3309,21.3629,21.3245,21.3629,44400.0
2013-03-08 13:00:00,33.41,33.42,33.37,33.39,35250.0,21.3629,21.3693,21.3373,21.3501,35250.0
2013-03-08 13:10:00,33.39,33.39,33.35,33.39,50550.0,21.3501,21.3501,21.3245,21.3501,50550.0
2013-03-08 13:20:00,33.39,33.41,33.38,33.41,34800.0,21.3501,21.3629,21.3437,21.3629,34800.0
2013-03-08 13:30:00,33.4,33.49,33.4,33.49,63900.0,21.3565,21.4141,21.3565,21.4141,63900.0
2013-03-08 13:40:00,33.49,33.51,33.45,33.49,41850.0,21.4141,21.4269,21.3885,21.4141,41850.0
2013-03-08 13:50:00,33.49,33.49,33.43,33.43,42000.0,21.4141,21.4141,21.3757,21.3757,42000.0
2013-03-08 14:00:00,33.43,33.51,33.41,33.49,143550.0,21.3757,21.4269,21.3629,21.4141,143550.0
2013-03-08 14:10:00,33.5,33.55,33.5,33.55,128700.0,21.4205,21.4524,21.4205,21.4524,128700.0
2013-03-08 14:20:00,33.54,33.56,33.51,33.56,69600.0,21.446,21.4588,21.4269,21.4588,69600.0
2013-03-08 14:30:00,33.55,33.58,33.55,33.58,57600.0,21.4524,21.4716,21.4524,21.4716,57600.0
2013-03-08 14:40:00,33.58,33.59,33.53,33.55,82350.0,21.4716,21.478,21.4396,21.4524,82350.0
2013-03-08 14:50:00,33.54,33.56,33.53,33.54,48900.0,21.446,21.4588,21.4396,21.446,48900.0
2013-03-08 15:00:00,33.55,33.58,33.55,33.56,98700.0,21.4524,21.4716,21.4524,21.4588,98700.0
2013-03-08 15:10:00,33.56,33.58,33.55,33.57,76950.0,21.4588,21.4716,21.4524,21.4652,76950.0
2013-03-08 15:20:00,33.58,33.61,33.56,33.58,114600.0,21.4716,21.4908,21.4588,21.4716,114600.0
2013-03-08 15:30:00,33.59,33.61,33.57,33.6,121800.0,21.478,21.4908,21.4652,21.4844,121800.0
2013-03-08 15:40:00,33.6,33.63,33.59,33.61,138150.0,21.4844,21.5036,21.478,21.4908,138150.0
2013-03-08 15:50:00,33.61,33.64,33.58,33.63,453300.0,21.4908,21.51,21.4716,21.5036,453300.0
2013-03-11 09:30:00,33.52,33.62,33.52,33.59,75000.0,21.4332,21.4972,21.4332,21.478,75000.0
2013-03-11 09:40:00,33.59,33.65,33.55,33.65,33450.0,21.478,21.5164,21.4524,21.5164,33450.0
2013-03-11 09:50:00,33.64,33.66,33.6,33.63,41700.0,21.51,21.5228,21.4844,21.5036,41700.0
2013-03-11 10:00:00,33.64,33.73,33.63,33.73,53700.0,21.51,21.5675,21.5036,21.5675,53700.0
2013-03-11 10:10:00,33.73,33.79,33.71,33.73,73800.0,21.5675,21.6059,21.5547,21.5675,73800.0
2013-03-11 10:20:00,33.73,33.73,33.67,33.71,34500.0,21.5675,21.5675,21.5292,21.5547,34500.0
2013-03-11 10:30:00,33.7,33.76,33.69,33.76,37500.0,21.5483,21.5867,21.5419,21.5867,37500.0
2013-03-11 10:40:00,33.76,33.76,33.71,33.74,24900.0,21.5867,21.5867,21.5547,21.5739,24900.0
2013-03-11 10:50:00,33.74,33.74,33.64,33.64,42750.0,21.5739,21.5739,21.51,21.51,42750.0
2013-03-11 11:00:00,33.65,33.73,33.63,33.72,36900.0,21.5164,21.5675,21.5036,21.5611,36900.0
2013-03-11 11:10:00,33.72,33.77,33.72,33.77,40950.0,21.5611,21.5931,21.5611,21.5931,40950.0
2013-03-11 11:20:00,33.76,33.8,33.74,33.78,22050.0,21.5867,21.6123,21.5739,21.5995,22050.0
2013-03-11 11:30:00,33.78,33.79,33.77,33.79,23250.0,21.5995,21.6059,21.5931,21.6059,23250.0
2013-03-11 11:40:00,33.78,33.8,33.78,33.78,33600.0,21.5995,21.6123,21.5995,21.5995,33600.0
2013-03-11 11:50:00,33.79,33.8,33.77,33.77,58800.0,21.6059,21.6123,21.5931,21.5931,58800.0
2013-03-11 12:00:00,33.78,33.83,33.77,33.81,41550.0,21.5995,21.6315,21.5931,21.6187,41550.0
2013-03-11 12:10:00,33.82,33.85,33.81,33.81,40350.0,21.6251,21.6443,21.6187,21.6187,40350.0
2013-03-11 12:20:00,33.81,33.81,33.79,33.8,14400.0,21.6187,21.6187,21.6059,21.6123,14400.0
2013-03-11 12:30:00,33.8,33.81,33.75,33.79,45300.0,21.6123,21.6187,21.5803,21.6059,45300.0
2013-03-11 12:40:00,33.79,33.83,33.79,33.81,52950.0,21.6059,21.6315,21.6059,21.6187,52950.0
2013-03-11 12:50:00,33.81,33.85,33.78,33.85,53100.0,21.6187,21.6443,21.5995,21.6443,53100.0
2013-03-11 13:00:00,33.84,33.87,33.83,33.87,36750.0,21.6379,21.657,21.6315,21.657,36750.0
2013-03-11 13:10:00,33.87,33.9,33.86,33.87,34500.0,21.657,21.6762,21.6506,21.657,34500.0
2013-03-11 13:20:00,33.87,33.92,33.87,33.91,36600.0,21.657,21.689,21.657,21.6826,36600.0
2013-03-11 13:30:00,33.91,33.95,33.91,33.92,48150.0,21.6826,21.7082,21.6826,21.689,48150.0
2013-03-11 13:40:00,33.92,33.93,33.85,33.85,21600.0,21.689,21.6954,21.6443,21.6443,21600.0
2013-03-11 13:50:00,33.85,33.86,33.85,33.85,26550.0,21.6443,21.6506,21.6443,21.6443,26550.0
2013-03-11 14:00:00,33.85,33.88,33.85,33.87,46350.0,21.6443,21.6634,21.6443,21.657,46350.0
2013-03-11 14:10:00,33.88,33.89,33.87,33.89,31950.0,21.6634,21.6698,21.657,21.6698,31950.0
2013-03-11 14:20:00,33.89,33.96,33.89,33.95,64950.0,21.6698,21.7146,21.6698,21.7082,64950.0
2013-03-11 14:30:00,33.95,33.95,33.87,33.89,91950.0,21.7082,21.7082,21.657,21.6698,91950.0
2013-03-11 14:40:00,33.89,33.94,33.89,33.91,92850.0,21.6698,21.7018,21.6698,21.6826,92850.0
2013-03-11 14:50:00,33.91,33.93,33.89,33.93,51150.0,21.6826,21.6954,21.6698,21.6954,51150.0
2013-03-11 15:00:00,33.93,33.93,33.87,33.87,73050.0,21.6954,21.6954,21.657,21.657,73050.0
2013-03-11 15:10:00,33.87,33.89,33.85,33.85,48600.0,21.657,21.6698,21.6443,21.6443,48600.0
2013-03-11 15:20:00,33.85,33.86,33.83,33.86,71100.0,21.6443,21.6506,21.6315,21.6506,71100.0
2013-03-11 15:30:00,33.85,33.87,33.81,33.81,62100.0,21.6443,21.657,21.6187,21.6187,62100.0
2013-03-11 15:40:00,33.82,33.86,33.82,33.85,74700.0,21.6251,21.6506,21.6251,21.6443,74700.0
2013-03-11 15:50:00,33.86,33.92,33.85,33.91,432450.0,21.6506,21.689,21.6443,21.6826,432450.0
2013-03-12 09:30:00,34.7,34.7,33.69,33.8,97200.0,22.1878,22.1878,21.5419,21.6123,97200.0
2013-03-12 09:40:00,33.8,33.89,33.7,33.73,71850.0,21.6123,21.6698,21.5483,21.5675,71850.0
2013-03-12 09:50:00,33.74,33.79,33.67,33.75,39150.0,21.5739,21.6059,21.5292,21.5803,39150.0
2013-03-12 10:00:00,33.75,33.81,33.73,33.8,30300.0,21.5803,21.6187,21.5675,21.6123,30300.0
2013-03-12 10:10:00,33.8,33.84,33.77,33.78,34350.0,21.6123,21.6379,21.5931,21.5995,34350.0
2013-03-12 10:20:00,33.78,33.81,33.7,33.73,84900.0,21.5995,21.6187,21.5483,21.5675,84900.0
2013-03-12 10:30:00,33.73,33.73,33.63,33.69,183150.0,21.5675,21.5675,21.5036,21.5419,183150.0
2013-03-12 10:40:00,33.69,33.71,33.68,33.69,32550.0,21.5419,21.5547,21.5356,21.5419,32550.0
2013-03-12 10:50:00,33.69,33.71,33.67,33.67,39150.0,21.5419,21.5547,21.5292,21.5292,39150.0
2013-03-12 11:00:00,33.67,33.69,33.56,33.56,55950.0,21.5292,21.5419,21.4588,21.4588,55950.0
2013-03-12 11:10:00,33.57,33.62,33.53,33.54,47100.0,21.4652,21.4972,21.4396,21.446,47100.0
2013-03-12 11:20:00,33.54,33.55,33.49,33.51,52950.0,21.446,21.4524,21.4141,21.4269,52950.0
2013-03-12 11:30:00,33.51,33.51,33.43,33.44,65100.0,21.4269,21.4269,21.3757,21.3821,65100.0
2013-03-12 11:40:00,33.43,33.44,33.33,33.37,61650.0,21.3757,21.3821,21.3118,21.3373,61650.0
2013-03-12 11:50:00,33.37,33.46,33.37,33.43,70950.0,21.3373,21.3949,21.3373,21.3757,70950.0
2013-03-12 12:00:00,33.43,33.45,33.41,33.45,32550.0,21.3757,21.3885,21.3629,21.3885,32550.0
2013-03-12 12:10:00,33.45,33.48,33.43,33.47,73800.0,21.3885,21.4077,21.3757,21.4013,73800.0
2013-03-12 12:20:00,33.46,33.47,33.41,33.43,30750.0,21.3949,21.4013,21.3629,21.3757,30750.0
2013-03-12 12:30:00,33.43,33.44,33.39,33.39,29400.0,21.3757,21.3821,21.3501,21.3501,29400.0
2013-03-12 12:40:00,33.39,33.41,33.37,33.39,39750.0,21.3501,21.3629,21.3373,21.3501,39750.0
2013-03-12 12:50:00,33.39,33.45,33.39,33.43,38100.0,21.3501,21.3885,21.3501,21.3757,38100.0
2013-03-12 13:00:00,33.43,33.43,33.35,33.35,33600.0,21.3757,21.3757,21.3245,21.3245,33600.0
2013-03-12 13:10:00,33.35,33.35,33.32,33.32,63750.0,21.3245,21.3245,21.3054,21.3054,63750.0
2013-03-12 13:20:00,33.32,33.34,33.31,33.32,42300.0,21.3054,21.3182,21.299,21.3054,42300.0
2013-03-12 13:30:00,33.33,33.34,33.31,33.32,45150.0,21.3118,21.3182,21.299,21.3054,45150.0
2013-03-12 13:40:00,33.33,33.37,33.32,33.33,44700.0,21.3118,21.3373,21.3054,21.3118,44700.0
2013-03-12 13:50:00,33.33,33.35,33.27,33.27,48600.0,21.3118,21.3245,21.2734,21.2734,48600.0
2013-03-12 14:00:00,33.27,33.33,33.24,33.24,64050.0,21.2734,21.3118,21.2542,21.2542,64050.0
2013-03-12 14:10:00,33.23,33.31,33.23,33.3,41400.0,21.2478,21.299,21.2478,21.2926,41400.0
2013-03-12 14:20:00,33.3,33.31,33.27,33.3,37200.0,21.2926,21.299,21.2734,21.2926,37200.0
2013-03-12 14:30:00,33.3,33.33,33.3,33.33,40650.0,21.2926,21.3118,21.2926,21.3118,40650.0
2013-03-12 14:40:00,33.33,33.38,33.32,33.33,47850.0,21.3118,21.3437,21.3054,21.3118,47850.0
2013-03-12 14:50:00,33.33,33.36,33.31,33.31,63450.0,21.3118,21.3309,21.299,21.299,63450.0
2013-03-12 15:00:00,33.31,33.35,33.31,33.32,52350.0,21.299,21.3245,21.299,21.3054,52350.0
2013-03-12 15:10:00,33.33,33.39,33.31,33.38,86400.0,21.3118,21.3501,21.299,21.3437,86400.0
2013-03-12 15:20:00,33.39,33.45,33.38,33.43,116700.0,21.3501,21.3885,21.3437,21.3757,116700.0
2013-03-12 15:30:00,33.44,33.47,33.42,33.47,59850.0,21.3821,21.4013,21.3693,21.4013,59850.0
2013-03-12 15:40:00,33.47,33.49,33.41,33.41,105900.0,21.4013,21.4141,21.3629,21.3629,105900.0
2013-03-12 15:50:00,33.42,33.47,33.41,33.47,261000.0,21.3693,21.4013,21.3629,21.4013,261000.0
2013-03-13 09:30:00,33.65,33.67,33.47,33.49,87150.0,21.5164,21.5292,21.4013,21.4141,87150.0
2013-03-13 09:40:00,33.51,33.51,33.31,33.36,44250.0,21.4269,21.4269,21.299,21.3309,44250.0
2013-03-13 09:50:00,33.36,33.39,33.31,33.39,32700.0,21.3309,21.3501,21.299,21.3501,32700.0
2013-03-13 10:00:00,33.4,33.4,33.28,33.31,52350.0,21.3565,21.3565,21.2798,21.299,52350.0
2013-03-13 10:10:00,33.31,33.44,33.31,33.43,54300.0,21.299,21.3821,21.299,21.3757,54300.0
2013-03-13 10:20:00,33.43,33.49,33.43,33.44,39750.0,21.3757,21.4141,21.3757,21.3821,39750.0
2013-03-13 10:30:00,33.44,33.47,33.42,33.47,68400.0,21.3821,21.4013,21.3693,21.4013,68400.0
2013-03-13 10:40:00,33.47,33.51,33.47,33.47,30750.0,21.4013,21.4269,21.4013,21.4013,30750.0
2013-03-13 10:50:00,33.47,33.51,33.47,33.51,23100.0,21.4013,21.4269,21.4013,21.4269,23100.0
2013-03-13 11:00:00,33.51,33.52,33.49,33.49,19800.0,21.4269,21.4332,21.4141,21.4141,19800.0
2013-03-13 11:10:00,33.49,33.55,33.49,33.55,31500.0,21.4141,21.4524,21.4141,21.4524,31500.0
2013-03-13 11:20:00,33.55,33.55,33.51,33.51,19500.0,21.4524,21.4524,21.4269,21.4269,19500.0
2013-03-13 11:30:00,33.51,33.51,33.42,33.44,58500.0,21.4269,21.4269,21.3693,21.3821,58500.0
2013-03-13 11:40:00,33.44,33.53,33.43,33.5,27600.0,21.3821,21.4396,21.3757,21.4205,27600.0
2013-03-13 11:50:00,33.5,33.54,33.47,33.53,79200.0,21.4205,21.446,21.4013,21.4396,79200.0
2013-03-13 12:00:00,33.53,33.59,33.53,33.57,53700.0,21.4396,21.478,21.4396,21.4652,53700.0
2013-03-13 12:10:00,33.58,33.68,33.58,33.67,46350.0,21.4716,21.5356,21.4716,21.5292,46350.0
2013-03-13 12:20:00,33.67,33.7,33.63,33.69,53550.0,21.5292,21.5483,21.5036,21.5419,53550.0
2013-03-13 12:30:00,33.69,33.71,33.67,33.71,69450.0,21.5419,21.5547,21.5292,21.5547,69450.0
2013-03-13 12:40:00,33.71,33.74,33.69,33.72,35250.0,21.5547,21.5739,21.5419,21.5611,35250.0
2013-03-13 12:50:00,33.72,33.77,33.72,33.76,42300.0,21.5611,21.5931,21.5611,21.5867,42300.0
2013-03-13 13:00:00,33.76,33.77,33.72,33.73,33600.0,21.5867,21.5931,21.5611,21.5675,33600.0
2013-03-13 13:10:00,33.73,33.75,33.72,33.73,36750.0,21.5675,21.5803,21.5611,21.5675,36750.0
2013-03-13 13:20:00,33.73,33.75,33.73,33.74,40650.0,21.5675,21.5803,21.5675,21.5739,40650.0
2013-03-13 13:30:00,33.74,33.76,33.71,33.71,39750.0,21.5739,21.5867,21.5547,21.5547,39750.0
2013-03-13 13:40:00,33.71,33.75,33.71,33.75,69600.0,21.5547,21.5803,21.5547,21.5803,69600.0
2013-03-13 13:50:00,33.75,33.78,33.75,33.78,30150.0,21.5803,21.5995,21.5803,21.5995,30150.0
2013-03-13 14:00:00,33.77,33.82,33.77,33.82,51000.0,21.5931,21.6251,21.5931,21.6251,51000.0
2013-03-13 14:10:00,33.81,33.83,33.81,33.82,42450.0,21.6187,21.6315,21.6187,21.6251,42450.0
2013-03-13 14:20:00,33.82,33.83,33.79,33.8,45450.0,21.6251,21.6315,21.6059,21.6123,45450.0
2013-03-13 14:30:00,33.81,33.82,33.77,33.77,59100.0,21.6187,21.6251,21.5931,21.5931,59100.0
2013-03-13 14:40:00,33.78,33.79,33.76,33.76,33450.0,21.5995,21.6059,21.5867,21.5867,33450.0
2013-03-13 14:50:00,33.77,33.79,33.75,33.77,53100.0,21.5931,21.6059,21.5803,21.5931,53100.0
2013-03-13 15:00:00,33.77,33.81,33.73,33.73,101100.0,21.5931,21.6187,21.5675,21.5675,101100.0
2013-03-13 15:10:00,33.73,33.75,33.73,33.75,47850.0,21.5675,21.5803,21.5675,21.5803,47850.0
2013-03-13 15:20:00,33.74,33.78,33.74,33.78,90300.0,21.5739,21.5995,21.5739,21.5995,90300.0
2013-03-13 15:30:00,33.77,33.83,33.77,33.82,84000.0,21.5931,21.6315,21.5931,21.6251,84000.0
2013-03-13 15:40:00,33.82,33.83,33.81,33.83,90900.0,21.6251,21.6315,21.6187,21.6315,90900.0
2013-03-13 15:50:00,33.83,33.87,33.81,33.81,290550.0,21.6315,21.657,21.6187,21.6187,290550.0
2013-03-14 09:30:00,33.83,33.91,33.79,33.84,48600.0,21.6315,21.6826,21.6059,21.6379,48600.0
2013-03-14 09:40:00,33.85,33.87,33.81,33.83,30600.0,21.6443,21.657,21.6187,21.6315,30600.0
2013-03-14 09:50:00,33.83,33.87,33.78,33.81,67200.0,21.6315,21.657,21.5995,21.6187,67200.0
2013-03-14 10:00:00,33.8,33.86,33.79,33.84,40200.0,21.6123,21.6506,21.6059,21.6379,40200.0
2013-03-14 10:10:00,33.83,33.87,33.83,33.83,45900.0,21.6315,21.657,21.6315,21.6315,45900.0
2013-03-14 10:20:00,33.83,33.87,33.79,33.85,44850.0,21.6315,21.657,21.6059,21.6443,44850.0
2013-03-14 10:30:00,33.86,33.9,33.84,33.87,46050.0,21.6506,21.6762,21.6379,21.657,46050.0
2013-03-14 10:40:00,33.87,33.91,33.85,33.91,22950.0,21.657,21.6826,21.6443,21.6826,22950.0
2013-03-14 10:50:00,33.91,33.91,33.89,33.89,10200.0,21.6826,21.6826,21.6698,21.6698,10200.0
2013-03-14 11:00:00,33.89,33.89,33.77,33.77,62100.0,21.6698,21.6698,21.5931,21.5931,62100.0
2013-03-14 11:10:00,33.77,33.77,33.75,33.77,37200.0,21.5931,21.5931,21.5803,21.5931,37200.0
2013-03-14 11:20:00,33.77,33.79,33.75,33.76,20550.0,21.5931,21.6059,21.5803,21.5867,20550.0
2013-03-14 11:30:00,33.75,33.79,33.73,33.79,17400.0,21.5803,21.6059,21.5675,21.6059,17400.0
2013-03-14 11:40:00,33.79,33.84,33.78,33.83,19350.0,21.6059,21.6379,21.5995,21.6315,19350.0
2013-03-14 11:50:00,33.83,33.93,33.83,33.92,37350.0,21.6315,21.6954,21.6315,21.689,37350.0
2013-03-14 12:00:00,33.93,33.93,33.85,33.87,39300.0,21.6954,21.6954,21.6443,21.657,39300.0
2013-03-14 12:10:00,33.87,33.88,33.86,33.87,44250.0,21.657,21.6634,21.6506,21.657,44250.0
2013-03-14 12:20:00,33.87,33.87,33.83,33.84,39300.0,21.657,21.657,21.6315,21.6379,39300.0
2013-03-14 12:30:00,33.83,33.86,33.83,33.86,20700.0,21.6315,21.6506,21.6315,21.6506,20700.0
2013-03-14 12:40:00,33.85,33.86,33.84,33.85,18300.0,21.6443,21.6506,21.6379,21.6443,18300.0
2013-03-14 12:50:00,33.85,33.91,33.85,33.9,35250.0,21.6443,21.6826,21.6443,21.6762,35250.0
2013-03-14 13:00:00,33.9,33.95,33.9,33.95,38400.0,21.6762,21.7082,21.6762,21.7082,38400.0
2013-03-14 13:10:00,33.95,33.96,33.91,33.93,23250.0,21.7082,21.7146,21.6826,21.6954,23250.0
2013-03-14 13:20:00,33.93,33.93,33.88,33.89,42300.0,21.6954,21.6954,21.6634,21.6698,42300.0
2013-03-14 13:30:00,33.89,33.9,33.87,33.87,46200.0,21.6698,21.6762,21.657,21.657,46200.0
2013-03-14 13:40:00,33.89,33.89,33.85,33.89,23700.0,21.6698,21.6698,21.6443,21.6698,23700.0
2013-03-14 13:50:00,33.89,33.9,33.85,33.85,37200.0,21.6698,21.6762,21.6443,21.6443,37200.0
2013-03-14 14:00:00,33.85,33.89,33.83,33.89,31650.0,21.6443,21.6698,21.6315,21.6698,31650.0
2013-03-14 14:10:00,33.88,33.91,33.88,33.89,27150.0,21.6634,21.6826,21.6634,21.6698,27150.0
2013-03-14 14:20:00,33.89,33.91,33.88,33.91,21600.0,21.6698,21.6826,21.6634,21.6826,21600.0
2013-03-14 14:30:00,33.91,33.95,33.9,33.94,29850.0,21.6826,21.7082,21.6762,21.7018,29850.0
2013-03-14 14:40:00,33.94,33.96,33.93,33.95,33900.0,21.7018,21.7146,21.6954,21.7082,33900.0
2013-03-14 14:50:00,33.95,33.97,33.95,33.97,36000.0,21.7082,21.721,21.7082,21.721,36000.0
2013-03-14 15:00:00,33.97,33.99,33.97,33.98,47850.0,21.721,21.7338,21.721,21.7274,47850.0
2013-03-14 15:10:00,33.97,34.01,33.97,34.01,90600.0,21.721,21.7466,21.721,21.7466,90600.0
2013-03-14 15:20:00,34.01,34.03,34.0,34.0,105450.0,21.7466,21.7593,21.7402,21.7402,105450.0
2013-03-14 15:30:00,34.01,34.04,34.0,34.03,54000.0,21.7466,21.7657,21.7402,21.7593,54000.0
2013-03-14 15:40:00,34.03,34.09,34.03,34.09,92850.0,21.7593,21.7977,21.7593,21.7977,92850.0
2013-03-14 15:50:00,34.09,34.09,34.05,34.05,241200.0,21.7977,21.7977,21.7721,21.7721,241200.0
2013-03-15 09:30:00,33.88,34.19,33.88,34.18,1282050.0,21.6634,21.8617,21.6634,21.8553,1282050.0
2013-03-15 09:40:00,34.17,34.25,34.15,34.23,72150.0,21.8489,21.9,21.8361,21.8872,72150.0
2013-03-15 09:50:00,34.24,34.24,33.99,33.99,72600.0,21.8936,21.8936,21.7338,21.7338,72600.0
2013-03-15 10:00:00,34.0,34.07,33.95,34.05,39150.0,21.7402,21.7849,21.7082,21.7721,39150.0
2013-03-15 10:10:00,34.05,34.05,33.97,34.01,40650.0,21.7721,21.7721,21.721,21.7466,40650.0
2013-03-15 10:20:00,34.01,34.04,33.99,33.99,30450.0,21.7466,21.7657,21.7338,21.7338,30450.0
2013-03-15 10:30:00,33.99,34.06,33.97,34.05,66750.0,21.7338,21.7785,21.721,21.7721,66750.0
2013-03-15 10:40:00,34.05,34.09,34.01,34.03,24150.0,21.7721,21.7977,21.7466,21.7593,24150.0
2013-03-15 10:50:00,34.03,34.09,34.02,34.09,27900.0,21.7593,21.7977,21.753,21.7977,27900.0
2013-03-15 11:00:00,34.09,34.11,34.07,34.07,31950.0,21.7977,21.8105,21.7849,21.7849,31950.0
2013-03-15 11:10:00,34.07,34.1,34.06,34.09,15750.0,21.7849,21.8041,21.7785,21.7977,15750.0
2013-03-15 11:20:00,34.08,34.19,34.05,34.16,69900.0,21.7913,21.8617,21.7721,21.8425,69900.0
2013-03-15 11:30:00,34.15,34.2,34.15,34.18,32700.0,21.8361,21.8681,21.8361,21.8553,32700.0
2013-03-15 11:40:00,34.18,34.19,34.15,34.15,19350.0,21.8553,21.8617,21.8361,21.8361,19350.0
2013-03-15 11:50:00,34.15,34.15,34.11,34.13,24450.0,21.8361,21.8361,21.8105,21.8233,24450.0
2013-03-15 12:00:00,34.13,34.15,34.11,34.14,18450.0,21.8233,21.8361,21.8105,21.8297,18450.0
2013-03-15 12:10:00,34.14,34.15,34.12,34.13,17400.0,21.8297,21.8361,21.8169,21.8233,17400.0
2013-03-15 12:20:00,34.13,34.15,34.13,34.13,53100.0,21.8233,21.8361,21.8233,21.8233,53100.0
2013-03-15 12:30:00,34.13,34.16,34.13,34.14,40200.0,21.8233,21.8425,21.8233,21.8297,40200.0
2013-03-15 12:40:00,34.13,34.18,34.13,34.17,27150.0,21.8233,21.8553,21.8233,21.8489,27150.0
2013-03-15 12:50:00,34.17,34.17,34.1,34.11,64950.0,21.8489,21.8489,21.8041,21.8105,64950.0
2013-03-15 13:00:00,34.12,34.12,34.09,34.09,5250.0,21.8169,21.8169,21.7977,21.7977,5250.0
2013-03-15 13:10:00,34.1,34.1,34.06,34.06,12750.0,21.8041,21.8041,21.7785,21.7785,12750.0
2013-03-15 13:20:00,34.05,34.06,34.01,34.03,10500.0,21.7721,21.7785,21.7466,21.7593,10500.0
2013-03-15 13:30:00,34.02,34.02,34.0,34.01,16200.0,21.753,21.753,21.7402,21.7466,16200.0
2013-03-15 13:40:00,34.01,34.01,33.94,33.97,47100.0,21.7466,21.7466,21.7018,21.721,47100.0
2013-03-15 13:50:00,33.97,33.99,33.95,33.96,51450.0,21.721,21.7338,21.7082,21.7146,51450.0
2013-03-15 14:00:00,33.97,33.99,33.95,33.95,21150.0,21.721,21.7338,21.7082,21.7082,21150.0
2013-03-15 14:10:00,33.95,33.97,33.93,33.93,22050.0,21.7082,21.721,21.6954,21.6954,22050.0
2013-03-15 14:20:00,33.93,33.93,33.89,33.89,22350.0,21.6954,21.6954,21.6698,21.6698,22350.0
2013-03-15 14:30:00,33.89,33.9,33.84,33.86,25350.0,21.6698,21.6762,21.6379,21.6506,25350.0
2013-03-15 14:40:00,33.87,33.87,33.85,33.86,13950.0,21.657,21.657,21.6443,21.6506,13950.0
2013-03-15 14:50:00,33.86,33.9,33.82,33.89,35700.0,21.6506,21.6762,21.6251,21.6698,35700.0
2013-03-15 15:00:00,33.9,33.93,33.9,33.92,25050.0,21.6762,21.6954,21.6762,21.689,25050.0
2013-03-15 15:10:00,33.93,33.95,33.93,33.93,24150.0,21.6954,21.7082,21.6954,21.6954,24150.0
2013-03-15 15:20:00,33.93,33.94,33.89,33.91,29400.0,21.6954,21.7018,21.6698,21.6826,29400.0
2013-03-15 15:30:00,33.91,33.99,33.9,33.98,50550.0,21.6826,21.7338,21.6762,21.7274,50550.0
2013-03-15 15:40:00,33.99,34.03,33.97,34.02,41550.0,21.7338,21.7593,21.721,21.753,41550.0
2013-03-15 15:50:00,34.01,34.01,33.97,33.98,213150.0,21.7466,21.7466,21.721,21.7274,213150.0
2013-03-18 09:30:00,33.53,33.67,32.85,33.51,203850.0,21.4396,21.5292,21.0048,21.4269,203850.0
2013-03-18 09:40:00,33.5,33.68,33.49,33.63,97800.0,21.4205,21.5356,21.4141,21.5036,97800.0
2013-03-18 09:50:00,33.62,33.62,33.5,33.58,35700.0,21.4972,21.4972,21.4205,21.4716,35700.0
2013-03-18 10:00:00,33.57,33.62,33.48,33.48,59550.0,21.4652,21.4972,21.4077,21.4077,59550.0
2013-03-18 10:10:00,33.49,33.61,33.49,33.55,65700.0,21.4141,21.4908,21.4141,21.4524,65700.0
2013-03-18 10:20:00,33.55,33.65,33.55,33.61,59100.0,21.4524,21.5164,21.4524,21.4908,59100.0
2013-03-18 10:30:00,33.62,33.65,33.57,33.59,71400.0,21.4972,21.5164,21.4652,21.478,71400.0
2013-03-18 10:40:00,33.59,33.67,33.57,33.63,67500.0,21.478,21.5292,21.4652,21.5036,67500.0
2013-03-18 10:50:00,33.63,33.67,33.6,33.6,59250.0,21.5036,21.5292,21.4844,21.4844,59250.0
2013-03-18 11:00:00,33.6,33.66,33.59,33.64,47250.0,21.4844,21.5228,21.478,21.51,47250.0
2013-03-18 11:10:00,33.65,33.67,33.57,33.61,103650.0,21.5164,21.5292,21.4652,21.4908,103650.0
2013-03-18 11:20:00,33.61,33.67,33.6,33.61,57600.0,21.4908,21.5292,21.4844,21.4908,57600.0
2013-03-18 11:30:00,33.61,33.65,33.61,33.63,34950.0,21.4908,21.5164,21.4908,21.5036,34950.0
2013-03-18 11:40:00,33.65,33.67,33.6,33.67,36600.0,21.5164,21.5292,21.4844,21.5292,36600.0
2013-03-18 11:50:00,33.68,33.71,33.67,33.69,37200.0,21.5356,21.5547,21.5292,21.5419,37200.0
2013-03-18 12:00:00,33.7,33.81,33.7,33.79,37050.0,21.5483,21.6187,21.5483,21.6059,37050.0
2013-03-18 12:10:00,33.79,33.81,33.75,33.75,39300.0,21.6059,21.6187,21.5803,21.5803,39300.0
2013-03-18 12:20:00,33.74,33.77,33.72,33.75,28800.0,21.5739,21.5931,21.5611,21.5803,28800.0
2013-03-18 12:30:00,33.75,33.77,33.73,33.73,19800.0,21.5803,21.5931,21.5675,21.5675,19800.0
2013-03-18 12:40:00,33.73,33.73,33.67,33.69,32400.0,21.5675,21.5675,21.5292,21.5419,32400.0
2013-03-18 12:50:00,33.69,33.73,33.69,33.72,19650.0,21.5419,21.5675,21.5419,21.5611,19650.0
2013-03-18 13:00:00,33.73,33.73,33.69,33.73,14850.0,21.5675,21.5675,21.5419,21.5675,14850.0
2013-03-18 13:10:00,33.72,33.73,33.69,33.71,24900.0,21.5611,21.5675,21.5419,21.5547,24900.0
2013-03-18 13:20:00,33.72,33.73,33.65,33.65,27750.0,21.5611,21.5675,21.5164,21.5164,27750.0
2013-03-18 13:30:00,33.65,33.68,33.63,33.65,36450.0,21.5164,21.5356,21.5036,21.5164,36450.0
2013-03-18 13:40:00,33.65,33.68,33.65,33.65,25050.0,21.5164,21.5356,21.5164,21.5164,25050.0
2013-03-18 13:50:00,33.65,33.67,33.62,33.65,35700.0,21.5164,21.5292,21.4972,21.5164,35700.0
2013-03-18 14:00:00,33.65,33.71,33.65,33.71,22800.0,21.5164,21.5547,21.5164,21.5547,22800.0
2013-03-18 14:10:00,33.71,33.75,33.71,33.72,38700.0,21.5547,21.5803,21.5547,21.5611,38700.0
2013-03-18 14:20:00,33.73,33.76,33.7,33.76,31200.0,21.5675,21.5867,21.5483,21.5867,31200.0
2013-03-18 14:30:00,33.76,33.76,33.71,33.71,31650.0,21.5867,21.5867,21.5547,21.5547,31650.0
2013-03-18 14:40:00,33.72,33.74,33.69,33.69,47400.0,21.5611,21.5739,21.5419,21.5419,47400.0
2013-03-18 14:50:00,33.69,33.7,33.62,33.62,36150.0,21.5419,21.5483,21.4972,21.4972,36150.0
2013-03-18 15:00:00,33.63,33.69,33.63,33.68,43650.0,21.5036,21.5419,21.5036,21.5356,43650.0
2013-03-18 15:10:00,33.67,33.7,33.61,33.64,43200.0,21.5292,21.5483,21.4908,21.51,43200.0
2013-03-18 15:20:00,33.64,33.65,33.56,33.57,66900.0,21.51,21.5164,21.4588,21.4652,66900.0
2013-03-18 15:30:00,33.58,33.59,33.51,33.53,94650.0,21.4716,21.478,21.4269,21.4396,94650.0
2013-03-18 15:40:00,33.52,33.56,33.5,33.54,81000.0,21.4332,21.4588,21.4205,21.446,81000.0
2013-03-18 15:50:00,33.54,33.57,33.49,33.55,307500.0,21.446,21.4652,21.4141,21.4524,307500.0
2013-03-19 09:30:00,33.55,33.74,33.54,33.54,62850.0,21.4524,21.5739,21.446,21.446,62850.0
2013-03-19 09:40:00,33.55,33.77,33.53,33.72,63600.0,21.4524,21.5931,21.4396,21.5611,63600.0
2013-03-19 09:50:00,33.72,33.78,33.66,33.71,37200.0,21.5611,21.5995,21.5228,21.5547,37200.0
2013-03-19 10:00:00,33.71,33.78,33.69,33.71,50400.0,21.5547,21.5995,21.5419,21.5547,50400.0
2013-03-19 10:10:00,33.72,33.76,33.71,33.75,52500.0,21.5611,21.5867,21.5547,21.5803,52500.0
2013-03-19 10:20:00,33.73,33.76,33.65,33.66,112200.0,21.5675,21.5867,21.5164,21.5228,112200.0
2013-03-19 10:30:00,33.64,33.65,33.61,33.63,37650.0,21.51,21.5164,21.4908,21.5036,37650.0
2013-03-19 10:40:00,33.63,33.68,33.57,33.57,31650.0,21.5036,21.5356,21.4652,21.4652,31650.0
2013-03-19 10:50:00,33.57,33.65,33.57,33.65,51450.0,21.4652,21.5164,21.4652,21.5164,51450.0
2013-03-19 11:00:00,33.64,33.64,33.55,33.61,39750.0,21.51,21.51,21.4524,21.4908,39750.0
2013-03-19 11:10:00,33.61,33.61,33.56,33.59,32400.0,21.4908,21.4908,21.4588,21.478,32400.0
2013-03-19 11:20:00,33.58,33.61,33.57,33.61,34800.0,21.4716,21.4908,21.4652,21.4908,34800.0
2013-03-19 11:30:00,33.61,33.65,33.6,33.6,42900.0,21.4908,21.5164,21.4844,21.4844,42900.0
2013-03-19 11:40:00,33.59,33.6,33.48,33.48,38250.0,21.478,21.4844,21.4077,21.4077,38250.0
2013-03-19 11:50:00,33.48,33.48,33.33,33.35,59700.0,21.4077,21.4077,21.3118,21.3245,59700.0
2013-03-19 12:00:00,33.34,33.44,33.33,33.4,105300.0,21.3182,21.3821,21.3118,21.3565,105300.0
2013-03-19 12:10:00,33.4,33.42,33.33,33.42,54000.0,21.3565,21.3693,21.3118,21.3693,54000.0
2013-03-19 12:20:00,33.43,33.51,33.42,33.48,52800.0,21.3757,21.4269,21.3693,21.4077,52800.0
2013-03-19 12:30:00,33.48,33.49,33.44,33.49,36300.0,21.4077,21.4141,21.3821,21.4141,36300.0
2013-03-19 12:40:00,33.49,33.53,33.46,33.46,32700.0,21.4141,21.4396,21.3949,21.3949,32700.0
2013-03-19 12:50:00,33.46,33.46,33.39,33.43,35550.0,21.3949,21.3949,21.3501,21.3757,35550.0
2013-03-19 13:00:00,33.43,33.45,33.39,33.41,41550.0,21.3757,21.3885,21.3501,21.3629,41550.0
2013-03-19 13:10:00,33.41,33.43,33.27,33.27,74100.0,21.3629,21.3757,21.2734,21.2734,74100.0
2013-03-19 13:20:00,33.27,33.27,33.18,33.19,169950.0,21.2734,21.2734,21.2158,21.2222,169950.0
2013-03-19 13:30:00,33.19,33.25,33.17,33.23,81300.0,21.2222,21.2606,21.2095,21.2478,81300.0
2013-03-19 13:40:00,33.23,33.24,33.18,33.21,70800.0,21.2478,21.2542,21.2158,21.235,70800.0
2013-03-19 13:50:00,33.2,33.26,33.17,33.23,57600.0,21.2286,21.267,21.2095,21.2478,57600.0
2013-03-19 14:00:00,33.23,33.29,33.23,33.27,103950.0,21.2478,21.2862,21.2478,21.2734,103950.0
2013-03-19 14:10:00,33.27,33.31,33.21,33.23,94500.0,21.2734,21.299,21.235,21.2478,94500.0
2013-03-19 14:20:00,33.23,33.33,33.21,33.25,92850.0,21.2478,21.3118,21.235,21.2606,92850.0
2013-03-19 14:30:00,33.25,33.37,33.25,33.35,63450.0,21.2606,21.3373,21.2606,21.3245,63450.0
2013-03-19 14:40:00,33.35,33.35,33.24,33.26,71550.0,21.3245,21.3245,21.2542,21.267,71550.0
2013-03-19 14:50:00,33.26,33.27,33.24,33.25,50850.0,21.267,21.2734,21.2542,21.2606,50850.0
2013-03-19 15:00:00,33.25,33.29,33.21,33.26,83250.0,21.2606,21.2862,21.235,21.267,83250.0
2013-03-19 15:10:00,33.27,33.43,33.26,33.31,199950.0,21.2734,21.3757,21.267,21.299,199950.0
2013-03-19 15:20:00,33.3,33.31,33.23,33.25,131850.0,21.2926,21.299,21.2478,21.2606,131850.0
2013-03-19 15:30:00,33.25,33.27,33.22,33.26,135600.0,21.2606,21.2734,21.2414,21.267,135600.0
2013-03-19 15:40:00,33.26,33.29,33.19,33.22,228150.0,21.267,21.2862,21.2222,21.2414,228150.0
2013-03-19 15:50:00,33.23,33.3,33.23,33.3,316050.0,21.2478,21.2926,21.2478,21.2926,316050.0
2013-03-20 09:30:00,33.67,33.69,33.5,33.54,90300.0,21.5292,21.5419,21.4205,21.446,90300.0
2013-03-20 09:40:00,33.54,33.59,33.41,33.45,62100.0,21.446,21.478,21.3629,21.3885,62100.0
2013-03-20 09:50:00,33.46,33.57,33.46,33.47,48450.0,21.3949,21.4652,21.3949,21.4013,48450.0
2013-03-20 10:00:00,33.48,33.53,33.41,33.41,47550.0,21.4077,21.4396,21.3629,21.3629,47550.0
2013-03-20 10:10:00,33.42,33.49,33.41,33.45,56850.0,21.3693,21.4141,21.3629,21.3885,56850.0
2013-03-20 10:20:00,33.45,33.47,33.41,33.45,34500.0,21.3885,21.4013,21.3629,21.3885,34500.0
2013-03-20 10:30:00,33.45,33.48,33.35,33.37,51300.0,21.3885,21.4077,21.3245,21.3373,51300.0
2013-03-20 10:40:00,33.36,33.41,33.33,33.41,31650.0,21.3309,21.3629,21.3118,21.3629,31650.0
2013-03-20 10:50:00,33.41,33.44,33.36,33.44,32850.0,21.3629,21.3821,21.3309,21.3821,32850.0
2013-03-20 11:00:00,33.45,33.47,33.42,33.45,41100.0,21.3885,21.4013,21.3693,21.3885,41100.0
2013-03-20 11:10:00,33.46,33.49,33.43,33.43,26700.0,21.3949,21.4141,21.3757,21.3757,26700.0
2013-03-20 11:20:00,33.43,33.45,33.41,33.41,22050.0,21.3757,21.3885,21.3629,21.3629,22050.0
2013-03-20 11:30:00,33.42,33.44,33.4,33.41,27150.0,21.3693,21.3821,21.3565,21.3629,27150.0
2013-03-20 11:40:00,33.41,33.41,33.29,33.29,38700.0,21.3629,21.3629,21.2862,21.2862,38700.0
2013-03-20 11:50:00,33.29,33.33,33.28,33.29,30300.0,21.2862,21.3118,21.2798,21.2862,30300.0
2013-03-20 12:00:00,33.29,33.37,33.29,33.36,30300.0,21.2862,21.3373,21.2862,21.3309,30300.0
2013-03-20 12:10:00,33.35,33.37,33.28,33.29,32400.0,21.3245,21.3373,21.2798,21.2862,32400.0
2013-03-20 12:20:00,33.29,33.33,33.29,33.33,28350.0,21.2862,21.3118,21.2862,21.3118,28350.0
2013-03-20 12:30:00,33.33,33.33,33.27,33.28,31500.0,21.3118,21.3118,21.2734,21.2798,31500.0
2013-03-20 12:40:00,33.28,33.31,33.27,33.28,57600.0,21.2798,21.299,21.2734,21.2798,57600.0
2013-03-20 12:50:00,33.28,33.29,33.26,33.27,39900.0,21.2798,21.2862,21.267,21.2734,39900.0
2013-03-20 13:00:00,33.26,33.27,33.25,33.26,32400.0,21.267,21.2734,21.2606,21.267,32400.0
2013-03-20 13:10:00,33.26,33.31,33.25,33.27,26400.0,21.267,21.299,21.2606,21.2734,26400.0
2013-03-20 13:20:00,33.27,33.29,33.25,33.27,36300.0,21.2734,21.2862,21.2606,21.2734,36300.0
2013-03-20 13:30:00,33.27,33.27,33.23,33.24,24000.0,21.2734,21.2734,21.2478,21.2542,24000.0
2013-03-20 13:40:00,33.25,33.27,33.24,33.24,22500.0,21.2606,21.2734,21.2542,21.2542,22500.0
2013-03-20 13:50:00,33.24,33.28,33.23,33.24,50700.0,21.2542,21.2798,21.2478,21.2542,50700.0
2013-03-20 14:00:00,33.24,33.27,33.19,33.19,61500.0,21.2542,21.2734,21.2222,21.2222,61500.0
2013-03-20 14:10:00,33.21,33.27,33.2,33.23,42900.0,21.235,21.2734,21.2286,21.2478,42900.0
2013-03-20 14:20:00,33.24,33.37,33.24,33.37,78450.0,21.2542,21.3373,21.2542,21.3373,78450.0
2013-03-20 14:30:00,33.37,33.41,33.37,33.41,41100.0,21.3373,21.3629,21.3373,21.3629,41100.0
2013-03-20 14:40:00,33.41,33.47,33.41,33.41,38250.0,21.3629,21.4013,21.3629,21.3629,38250.0
2013-03-20 14:50:00,33.4,33.41,33.29,33.29,74700.0,21.3565,21.3629,21.2862,21.2862,74700.0
2013-03-20 15:00:00,33.29,33.33,33.25,33.31,74250.0,21.2862,21.3118,21.2606,21.299,74250.0
2013-03-20 15:10:00,33.3,33.37,33.3,33.35,38250.0,21.2926,21.3373,21.2926,21.3245,38250.0
2013-03-20 15:20:00,33.35,33.35,33.29,33.33,43050.0,21.3245,21.3245,21.2862,21.3118,43050.0
2013-03-20 15:30:00,33.33,33.35,33.31,33.35,91200.0,21.3118,21.3245,21.299,21.3245,91200.0
2013-03-20 15:40:00,33.36,33.43,33.35,33.37,120750.0,21.3309,21.3757,21.3245,21.3373,120750.0
2013-03-20 15:50:00,33.37,33.37,33.29,33.34,143250.0,21.3373,21.3373,21.2862,21.3182,143250.0
2013-03-21 09:30:00,33.07,33.2,32.97,33.0,98250.0,21.1455,21.2286,21.0816,21.1008,98250.0
2013-03-21 09:40:00,33.0,33.04,32.83,32.88,198900.0,21.1008,21.1263,20.992,21.024,198900.0
2013-03-21 09:50:00,32.88,32.97,32.87,32.95,100500.0,21.024,21.0816,21.0176,21.0688,100500.0
2013-03-21 10:00:00,32.95,32.97,32.75,32.78,109050.0,21.0688,21.0816,20.9409,20.9601,109050.0
2013-03-21 10:10:00,32.77,32.8,32.71,32.71,70050.0,20.9537,20.9729,20.9153,20.9153,70050.0
2013-03-21 10:20:00,32.72,32.81,32.71,32.8,70200.0,20.9217,20.9793,20.9153,20.9729,70200.0
2013-03-21 10:30:00,32.79,32.81,32.73,32.74,112050.0,20.9665,20.9793,20.9281,20.9345,112050.0
2013-03-21 10:40:00,32.75,32.82,32.72,32.75,95700.0,20.9409,20.9857,20.9217,20.9409,95700.0
2013-03-21 10:50:00,32.73,32.75,32.7,32.73,76800.0,20.9281,20.9409,20.9089,20.9281,76800.0
2013-03-21 11:00:00,32.74,32.75,32.69,32.71,68550.0,20.9345,20.9409,20.9025,20.9153,68550.0
2013-03-21 11:10:00,32.71,32.71,32.64,32.65,91800.0,20.9153,20.9153,20.8706,20.877,91800.0
2013-03-21 11:20:00,32.66,32.76,32.66,32.73,76500.0,20.8833,20.9473,20.8833,20.9281,76500.0
2013-03-21 11:30:00,32.72,32.82,32.71,32.81,83700.0,20.9217,20.9857,20.9153,20.9793,83700.0
2013-03-21 11:40:00,32.83,32.9,32.83,32.89,69750.0,20.992,21.0368,20.992,21.0304,69750.0
2013-03-21 11:50:00,32.9,32.93,32.89,32.93,45600.0,21.0368,21.056,21.0304,21.056,45600.0
2013-03-21 12:00:00,32.93,32.99,32.92,32.97,32850.0,21.056,21.0944,21.0496,21.0816,32850.0
2013-03-21 12:10:00,32.96,32.99,32.93,32.94,37350.0,21.0752,21.0944,21.056,21.0624,37350.0
2013-03-21 12:20:00,32.93,32.99,32.92,32.94,31800.0,21.056,21.0944,21.0496,21.0624,31800.0
2013-03-21 12:30:00,32.95,32.97,32.93,32.97,43350.0,21.0688,21.0816,21.056,21.0816,43350.0
2013-03-21 12:40:00,32.96,32.97,32.89,32.93,61800.0,21.0752,21.0816,21.0304,21.056,61800.0
2013-03-21 12:50:00,32.94,32.98,32.94,32.95,15450.0,21.0624,21.088,21.0624,21.0688,15450.0
2013-03-21 13:00:00,32.94,32.95,32.91,32.92,17250.0,21.0624,21.0688,21.0432,21.0496,17250.0
2013-03-21 13:10:00,32.92,32.93,32.83,32.83,69300.0,21.0496,21.056,20.992,20.992,69300.0
2013-03-21 13:20:00,32.84,32.9,32.82,32.87,229050.0,20.9984,21.0368,20.9857,21.0176,229050.0
2013-03-21 13:30:00,32.87,32.91,32.83,32.89,69600.0,21.0176,21.0432,20.992,21.0304,69600.0
2013-03-21 13:40:00,32.9,32.93,32.85,32.91,152850.0,21.0368,21.056,21.0048,21.0432,152850.0
2013-03-21 13:50:00,32.91,32.97,32.91,32.96,126900.0,21.0432,21.0816,21.0432,21.0752,126900.0
2013-03-21 14:00:00,32.95,32.95,32.82,32.9,173100.0,21.0688,21.0688,20.9857,21.0368,173100.0
2013-03-21 14:10:00,32.89,33.06,32.89,33.02,118950.0,21.0304,21.1391,21.0304,21.1135,118950.0
2013-03-21 14:20:00,33.02,33.1,32.99,33.08,113400.0,21.1135,21.1647,21.0944,21.1519,113400.0
2013-03-21 14:30:00,33.08,33.15,33.05,33.11,103500.0,21.1519,21.1967,21.1327,21.1711,103500.0
2013-03-21 14:40:00,33.11,33.15,33.08,33.09,73800.0,21.1711,21.1967,21.1519,21.1583,73800.0
2013-03-21 14:50:00,33.09,33.11,33.07,33.09,60150.0,21.1583,21.1711,21.1455,21.1583,60150.0
2013-03-21 15:00:00,33.09,33.17,33.09,33.15,119700.0,21.1583,21.2095,21.1583,21.1967,119700.0
2013-03-21 15:10:00,33.16,33.17,33.01,33.03,84900.0,21.2031,21.2095,21.1071,21.1199,84900.0
2013-03-21 15:20:00,33.03,33.12,33.02,33.11,108900.0,21.1199,21.1775,21.1135,21.1711,108900.0
2013-03-21 15:30:00,33.11,33.13,33.02,33.02,177750.0,21.1711,21.1839,21.1135,21.1135,177750.0
2013-03-21 15:40:00,33.02,33.08,33.01,33.08,130950.0,21.1135,21.1519,21.1071,21.1519,130950.0
2013-03-21 15:50:00,33.08,33.09,33.05,33.07,222750.0,21.1519,21.1583,21.1327,21.1455,222750.0
2013-03-22 09:30:00,33.24,33.31,33.19,33.27,70650.0,21.2542,21.299,21.2222,21.2734,70650.0
2013-03-22 09:40:00,33.27,33.27,33.17,33.18,102750.0,21.2734,21.2734,21.2095,21.2158,102750.0
2013-03-22 09:50:00,33.18,33.25,33.17,33.2,57900.0,21.2158,21.2606,21.2095,21.2286,57900.0
2013-03-22 10:00:00,33.2,33.29,33.19,33.29,54450.0,21.2286,21.2862,21.2222,21.2862,54450.0
2013-03-22 10:10:00,33.28,33.33,33.27,33.32,41250.0,21.2798,21.3118,21.2734,21.3054,41250.0
2013-03-22 10:20:00,33.32,33.33,33.29,33.32,43200.0,21.3054,21.3118,21.2862,21.3054,43200.0
2013-03-22 10:30:00,33.31,33.33,33.29,33.32,46350.0,21.299,21.3118,21.2862,21.3054,46350.0
2013-03-22 10:40:00,33.32,33.33,33.27,33.29,46050.0,21.3054,21.3118,21.2734,21.2862,46050.0
2013-03-22 10:50:00,33.29,33.34,33.27,33.34,77100.0,21.2862,21.3182,21.2734,21.3182,77100.0
2013-03-22 11:00:00,33.34,33.37,33.27,33.27,84300.0,21.3182,21.3373,21.2734,21.2734,84300.0
2013-03-22 11:10:00,33.28,33.32,33.27,33.31,34200.0,21.2798,21.3054,21.2734,21.299,34200.0
2013-03-22 11:20:00,33.31,33.34,33.27,33.29,78900.0,21.299,21.3182,21.2734,21.2862,78900.0
2013-03-22 11:30:00,33.29,33.33,33.27,33.28,82650.0,21.2862,21.3118,21.2734,21.2798,82650.0
2013-03-22 11:40:00,33.28,33.31,33.27,33.3,62250.0,21.2798,21.299,21.2734,21.2926,62250.0
2013-03-22 11:50:00,33.3,33.33,33.27,33.31,90900.0,21.2926,21.3118,21.2734,21.299,90900.0
2013-03-22 12:00:00,33.31,33.32,33.27,33.29,104700.0,21.299,21.3054,21.2734,21.2862,104700.0
2013-03-22 12:10:00,33.29,33.33,33.27,33.32,50850.0,21.2862,21.3118,21.2734,21.3054,50850.0
2013-03-22 12:20:00,33.32,33.32,33.27,33.27,242550.0,21.3054,21.3054,21.2734,21.2734,242550.0
2013-03-22 12:30:00,33.28,33.29,33.26,33.29,22950.0,21.2798,21.2862,21.267,21.2862,22950.0
2013-03-22 12:40:00,33.29,33.29,33.25,33.27,29850.0,21.2862,21.2862,21.2606,21.2734,29850.0
2013-03-22 12:50:00,33.26,33.32,33.26,33.28,27750.0,21.267,21.3054,21.267,21.2798,27750.0
2013-03-22 13:00:00,33.28,33.32,33.27,33.31,33000.0,21.2798,21.3054,21.2734,21.299,33000.0
2013-03-22 13:10:00,33.31,33.32,33.27,33.29,33000.0,21.299,21.3054,21.2734,21.2862,33000.0
2013-03-22 13:20:00,33.29,33.33,33.29,33.32,23850.0,21.2862,21.3118,21.2862,21.3054,23850.0
2013-03-22 13:30:00,33.32,33.34,33.31,33.33,71850.0,21.3054,21.3182,21.299,21.3118,71850.0
2013-03-22 13:40:00,33.33,33.33,33.27,33.27,30300.0,21.3118,21.3118,21.2734,21.2734,30300.0
2013-03-22 13:50:00,33.27,33.3,33.26,33.29,42150.0,21.2734,21.2926,21.267,21.2862,42150.0
2013-03-22 14:00:00,33.29,33.3,33.27,33.28,37650.0,21.2862,21.2926,21.2734,21.2798,37650.0
2013-03-22 14:10:00,33.29,33.33,33.29,33.33,41250.0,21.2862,21.3118,21.2862,21.3118,41250.0
2013-03-22 14:20:00,33.33,33.33,33.3,33.31,48000.0,21.3118,21.3118,21.2926,21.299,48000.0
2013-03-22 14:30:00,33.31,33.33,33.29,33.33,30750.0,21.299,21.3118,21.2862,21.3118,30750.0
2013-03-22 14:40:00,33.33,33.36,33.31,33.36,34800.0,21.3118,21.3309,21.299,21.3309,34800.0
2013-03-22 14:50:00,33.37,33.37,33.31,33.32,37500.0,21.3373,21.3373,21.299,21.3054,37500.0
2013-03-22 15:00:00,33.32,33.33,33.27,33.28,44100.0,21.3054,21.3118,21.2734,21.2798,44100.0
2013-03-22 15:10:00,33.29,33.32,33.27,33.27,46050.0,21.2862,21.3054,21.2734,21.2734,46050.0
2013-03-22 15:20:00,33.27,33.28,33.23,33.27,64800.0,21.2734,21.2798,21.2478,21.2734,64800.0
2013-03-22 15:30:00,33.27,33.31,33.27,33.29,58950.0,21.2734,21.299,21.2734,21.2862,58950.0
2013-03-22 15:40:00,33.29,33.31,33.27,33.27,74250.0,21.2862,21.299,21.2734,21.2734,74250.0
2013-03-22 15:50:00,33.27,33.36,33.27,33.36,263250.0,21.2734,21.3309,21.2734,21.3309,263250.0
2013-03-25 09:30:00,33.47,33.47,33.35,33.41,51300.0,21.4013,21.4013,21.3245,21.3629,51300.0
2013-03-25 09:40:00,33.41,33.41,33.33,33.33,74850.0,21.3629,21.3629,21.3118,21.3118,74850.0
2013-03-25 09:50:00,33.33,33.37,33.33,33.35,26700.0,21.3118,21.3373,21.3118,21.3245,26700.0
2013-03-25 10:00:00,33.35,33.38,33.32,33.36,47250.0,21.3245,21.3437,21.3054,21.3309,47250.0
2013-03-25 10:10:00,33.36,33.39,33.34,33.34,41250.0,21.3309,21.3501,21.3182,21.3182,41250.0
2013-03-25 10:20:00,33.35,33.35,33.25,33.27,59850.0,21.3245,21.3245,21.2606,21.2734,59850.0
2013-03-25 10:30:00,33.27,33.3,33.23,33.27,39450.0,21.2734,21.2926,21.2478,21.2734,39450.0
2013-03-25 10:40:00,33.27,33.27,33.11,33.16,88950.0,21.2734,21.2734,21.1711,21.2031,88950.0
2013-03-25 10:50:00,33.16,33.17,33.11,33.13,58500.0,21.2031,21.2095,21.1711,21.1839,58500.0
2013-03-25 11:00:00,33.13,33.14,33.07,33.09,48900.0,21.1839,21.1903,21.1455,21.1583,48900.0
2013-03-25 11:10:00,33.09,33.1,32.97,32.98,48450.0,21.1583,21.1647,21.0816,21.088,48450.0
2013-03-25 11:20:00,32.97,33.04,32.96,32.97,40500.0,21.0816,21.1263,21.0752,21.0816,40500.0
2013-03-25 11:30:00,32.96,33.04,32.95,33.03,18900.0,21.0752,21.1263,21.0688,21.1199,18900.0
2013-03-25 11:40:00,33.03,33.06,33.01,33.06,30450.0,21.1199,21.1391,21.1071,21.1391,30450.0
2013-03-25 11:50:00,33.07,33.08,33.03,33.06,49800.0,21.1455,21.1519,21.1199,21.1391,49800.0
2013-03-25 12:00:00,33.08,33.11,33.05,33.06,58500.0,21.1519,21.1711,21.1327,21.1391,58500.0
2013-03-25 12:10:00,33.05,33.07,33.0,33.02,36600.0,21.1327,21.1455,21.1008,21.1135,36600.0
2013-03-25 12:20:00,33.01,33.03,32.95,32.95,69900.0,21.1071,21.1199,21.0688,21.0688,69900.0
2013-03-25 12:30:00,32.95,32.99,32.94,32.98,35100.0,21.0688,21.0944,21.0624,21.088,35100.0
2013-03-25 12:40:00,32.98,32.99,32.95,32.98,22950.0,21.088,21.0944,21.0688,21.088,22950.0
2013-03-25 12:50:00,32.99,32.99,32.89,32.91,73800.0,21.0944,21.0944,21.0304,21.0432,73800.0
2013-03-25 13:00:00,32.9,32.91,32.82,32.83,67950.0,21.0368,21.0432,20.9857,20.992,67950.0
2013-03-25 13:10:00,32.83,32.83,32.79,32.82,48750.0,20.992,20.992,20.9665,20.9857,48750.0
2013-03-25 13:20:00,32.83,32.86,32.81,32.84,96750.0,20.992,21.0112,20.9793,20.9984,96750.0
2013-03-25 13:30:00,32.84,32.86,32.82,32.83,38700.0,20.9984,21.0112,20.9857,20.992,38700.0
2013-03-25 13:40:00,32.83,32.93,32.83,32.91,59400.0,20.992,21.056,20.992,21.0432,59400.0
2013-03-25 13:50:00,32.91,33.05,32.91,32.98,67950.0,21.0432,21.1327,21.0432,21.088,67950.0
2013-03-25 14:00:00,32.99,33.03,32.97,33.02,64650.0,21.0944,21.1199,21.0816,21.1135,64650.0
2013-03-25 14:10:00,33.02,33.04,32.98,33.01,26700.0,21.1135,21.1263,21.088,21.1071,26700.0
2013-03-25 14:20:00,33.02,33.06,32.97,32.98,33750.0,21.1135,21.1391,21.0816,21.088,33750.0
2013-03-25 14:30:00,32.99,32.99,32.93,32.95,39450.0,21.0944,21.0944,21.056,21.0688,39450.0
2013-03-25 14:40:00,32.96,32.99,32.95,32.96,19050.0,21.0752,21.0944,21.0688,21.0752,19050.0
2013-03-25 14:50:00,32.97,33.0,32.96,32.99,28350.0,21.0816,21.1008,21.0752,21.0944,28350.0
2013-03-25 15:00:00,32.99,33.0,32.93,32.94,62850.0,21.0944,21.1008,21.056,21.0624,62850.0
2013-03-25 15:10:00,32.94,32.99,32.9,32.91,45000.0,21.0624,21.0944,21.0368,21.0432,45000.0
2013-03-25 15:20:00,32.91,32.97,32.89,32.93,79350.0,21.0432,21.0816,21.0304,21.056,79350.0
2013-03-25 15:30:00,32.93,32.98,32.93,32.97,42450.0,21.056,21.088,21.056,21.0816,42450.0
2013-03-25 15:40:00,32.97,32.99,32.89,32.89,64800.0,21.0816,21.0944,21.0304,21.0304,64800.0
2013-03-25 15:50:00,32.9,33.02,32.89,32.97,352500.0,21.0368,21.1135,21.0304,21.0816,352500.0
2013-03-26 09:30:00,33.15,33.18,33.03,33.03,42750.0,21.1967,21.2158,21.1199,21.1199,42750.0
2013-03-26 09:40:00,33.05,33.13,33.05,33.06,31050.0,21.1327,21.1839,21.1327,21.1391,31050.0
2013-03-26 09:50:00,33.09,33.26,33.08,33.24,40650.0,21.1583,21.267,21.1519,21.2542,40650.0
2013-03-26 10:00:00,33.23,33.27,33.11,33.27,54600.0,21.2478,21.2734,21.1711,21.2734,54600.0
2013-03-26 10:10:00,33.28,33.32,33.24,33.28,61050.0,21.2798,21.3054,21.2542,21.2798,61050.0
2013-03-26 10:20:00,33.29,33.31,33.25,33.27,60150.0,21.2862,21.299,21.2606,21.2734,60150.0
2013-03-26 10:30:00,33.27,33.34,33.27,33.28,91950.0,21.2734,21.3182,21.2734,21.2798,91950.0
2013-03-26 10:40:00,33.28,33.33,33.23,33.3,64800.0,21.2798,21.3118,21.2478,21.2926,64800.0
2013-03-26 10:50:00,33.3,33.38,33.3,33.31,60750.0,21.2926,21.3437,21.2926,21.299,60750.0
2013-03-26 11:00:00,33.32,33.35,33.3,33.33,47550.0,21.3054,21.3245,21.2926,21.3118,47550.0
2013-03-26 11:10:00,33.33,33.36,33.32,33.32,39300.0,21.3118,21.3309,21.3054,21.3054,39300.0
2013-03-26 11:20:00,33.32,33.35,33.27,33.33,40650.0,21.3054,21.3245,21.2734,21.3118,40650.0
2013-03-26 11:30:00,33.33,33.38,33.31,33.34,57450.0,21.3118,21.3437,21.299,21.3182,57450.0
2013-03-26 11:40:00,33.34,33.41,33.33,33.41,39150.0,21.3182,21.3629,21.3118,21.3629,39150.0
2013-03-26 11:50:00,33.41,33.44,33.39,33.39,75150.0,21.3629,21.3821,21.3501,21.3501,75150.0
2013-03-26 12:00:00,33.39,33.41,33.37,33.39,24900.0,21.3501,21.3629,21.3373,21.3501,24900.0
2013-03-26 12:10:00,33.39,33.39,33.3,33.31,36900.0,21.3501,21.3501,21.2926,21.299,36900.0
2013-03-26 12:20:00,33.31,33.32,33.26,33.27,103350.0,21.299,21.3054,21.267,21.2734,103350.0
2013-03-26 12:30:00,33.27,33.27,33.23,33.25,31200.0,21.2734,21.2734,21.2478,21.2606,31200.0
2013-03-26 12:40:00,33.25,33.29,33.25,33.29,27450.0,21.2606,21.2862,21.2606,21.2862,27450.0
2013-03-26 12:50:00,33.28,33.29,33.26,33.27,23550.0,21.2798,21.2862,21.267,21.2734,23550.0
2013-03-26 13:00:00,33.27,33.29,33.27,33.29,18300.0,21.2734,21.2862,21.2734,21.2862,18300.0
2013-03-26 13:10:00,33.29,33.31,33.27,33.27,17850.0,21.2862,21.299,21.2734,21.2734,17850.0
2013-03-26 13:20:00,33.28,33.34,33.28,33.3,46200.0,21.2798,21.3182,21.2798,21.2926,46200.0
2013-03-26 13:30:00,33.3,33.31,33.29,33.3,33150.0,21.2926,21.299,21.2862,21.2926,33150.0
2013-03-26 13:40:00,33.3,33.31,33.28,33.28,41100.0,21.2926,21.299,21.2798,21.2798,41100.0
2013-03-26 13:50:00,33.29,33.32,33.28,33.32,52650.0,21.2862,21.3054,21.2798,21.3054,52650.0
2013-03-26 14:00:00,33.33,33.33,33.28,33.3,46950.0,21.3118,21.3118,21.2798,21.2926,46950.0
2013-03-26 14:10:00,33.3,33.34,33.29,33.33,30150.0,21.2926,21.3182,21.2862,21.3118,30150.0
2013-03-26 14:20:00,33.33,33.34,33.31,33.34,41100.0,21.3118,21.3182,21.299,21.3182,41100.0
2013-03-26 14:30:00,33.33,33.34,33.32,33.33,46650.0,21.3118,21.3182,21.3054,21.3118,46650.0
2013-03-26 14:40:00,33.33,33.36,33.33,33.33,37800.0,21.3118,21.3309,21.3118,21.3118,37800.0
2013-03-26 14:50:00,33.33,33.39,33.33,33.39,33900.0,21.3118,21.3501,21.3118,21.3501,33900.0
2013-03-26 15:00:00,33.39,33.43,33.37,33.41,45750.0,21.3501,21.3757,21.3373,21.3629,45750.0
2013-03-26 15:10:00,33.4,33.41,33.37,33.39,73050.0,21.3565,21.3629,21.3373,21.3501,73050.0
2013-03-26 15:20:00,33.39,33.45,33.39,33.43,69900.0,21.3501,21.3885,21.3501,21.3757,69900.0
2013-03-26 15:30:00,33.43,33.48,33.43,33.48,66000.0,21.3757,21.4077,21.3757,21.4077,66000.0
2013-03-26 15:40:00,33.47,33.48,33.45,33.46,70800.0,21.4013,21.4077,21.3885,21.3949,70800.0
2013-03-26 15:50:00,33.45,33.46,33.4,33.43,198600.0,21.3885,21.3949,21.3565,21.3757,198600.0
2013-03-27 09:30:00,33.17,33.24,33.03,33.17,85050.0,21.2095,21.2542,21.1199,21.2095,85050.0
2013-03-27 09:40:00,33.15,33.21,33.14,33.2,50400.0,21.1967,21.235,21.1903,21.2286,50400.0
2013-03-27 09:50:00,33.19,33.22,33.17,33.2,61950.0,21.2222,21.2414,21.2095,21.2286,61950.0
2013-03-27 10:00:00,33.2,33.26,33.19,33.23,65550.0,21.2286,21.267,21.2222,21.2478,65550.0
2013-03-27 10:10:00,33.22,33.22,33.07,33.09,62550.0,21.2414,21.2414,21.1455,21.1583,62550.0
2013-03-27 10:20:00,33.09,33.18,33.09,33.13,48300.0,21.1583,21.2158,21.1583,21.1839,48300.0
2013-03-27 10:30:00,33.15,33.21,33.13,33.2,28200.0,21.1967,21.235,21.1839,21.2286,28200.0
2013-03-27 10:40:00,33.22,33.32,33.22,33.31,46500.0,21.2414,21.3054,21.2414,21.299,46500.0
2013-03-27 10:50:00,33.3,33.31,33.26,33.27,23100.0,21.2926,21.299,21.267,21.2734,23100.0
2013-03-27 11:00:00,33.27,33.28,33.22,33.24,40350.0,21.2734,21.2798,21.2414,21.2542,40350.0
2013-03-27 11:10:00,33.25,33.35,33.25,33.32,44400.0,21.2606,21.3245,21.2606,21.3054,44400.0
2013-03-27 11:20:00,33.3,33.3,33.25,33.29,26250.0,21.2926,21.2926,21.2606,21.2862,26250.0
2013-03-27 11:30:00,33.28,33.32,33.27,33.3,20700.0,21.2798,21.3054,21.2734,21.2926,20700.0
2013-03-27 11:40:00,33.3,33.33,33.3,33.31,17250.0,21.2926,21.3118,21.2926,21.299,17250.0
2013-03-27 11:50:00,33.32,33.33,33.27,33.29,17100.0,21.3054,21.3118,21.2734,21.2862,17100.0
2013-03-27 12:00:00,33.29,33.33,33.29,33.29,14100.0,21.2862,21.3118,21.2862,21.2862,14100.0
2013-03-27 12:10:00,33.29,33.33,33.29,33.32,13500.0,21.2862,21.3118,21.2862,21.3054,13500.0
2013-03-27 12:20:00,33.31,33.35,33.3,33.34,31800.0,21.299,21.3245,21.2926,21.3182,31800.0
2013-03-27 12:30:00,33.34,33.39,33.32,33.39,22800.0,21.3182,21.3501,21.3054,21.3501,22800.0
2013-03-27 12:40:00,33.39,33.39,33.33,33.34,32250.0,21.3501,21.3501,21.3118,21.3182,32250.0
2013-03-27 12:50:00,33.34,33.37,33.33,33.34,17850.0,21.3182,21.3373,21.3118,21.3182,17850.0
2013-03-27 13:00:00,33.34,33.34,33.31,33.31,15450.0,21.3182,21.3182,21.299,21.299,15450.0
2013-03-27 13:10:00,33.31,33.35,33.29,33.32,27000.0,21.299,21.3245,21.2862,21.3054,27000.0
2013-03-27 13:20:00,33.32,33.34,33.29,33.33,22500.0,21.3054,21.3182,21.2862,21.3118,22500.0
2013-03-27 13:30:00,33.33,33.37,33.33,33.34,13650.0,21.3118,21.3373,21.3118,21.3182,13650.0
2013-03-27 13:40:00,33.34,33.36,33.34,33.34,13650.0,21.3182,21.3309,21.3182,21.3182,13650.0
2013-03-27 13:50:00,33.33,33.36,33.33,33.34,26400.0,21.3118,21.3309,21.3118,21.3182,26400.0
2013-03-27 14:00:00,33.34,33.37,33.33,33.33,37200.0,21.3182,21.3373,21.3118,21.3118,37200.0
2013-03-27 14:10:00,33.33,33.37,33.33,33.35,31200.0,21.3118,21.3373,21.3118,21.3245,31200.0
2013-03-27 14:20:00,33.36,33.39,33.36,33.39,25350.0,21.3309,21.3501,21.3309,21.3501,25350.0
2013-03-27 14:30:00,33.4,33.41,33.36,33.39,19650.0,21.3565,21.3629,21.3309,21.3501,19650.0
2013-03-27 14:40:00,33.39,33.43,33.39,33.41,21900.0,21.3501,21.3757,21.3501,21.3629,21900.0
2013-03-27 14:50:00,33.4,33.44,33.39,33.42,14700.0,21.3565,21.3821,21.3501,21.3693,14700.0
2013-03-27 15:00:00,33.43,33.43,33.39,33.43,28500.0,21.3757,21.3757,21.3501,21.3757,28500.0
2013-03-27 15:10:00,33.43,33.45,33.41,33.42,25050.0,21.3757,21.3885,21.3629,21.3693,25050.0
2013-03-27 15:20:00,33.41,33.46,33.4,33.44,37650.0,21.3629,21.3949,21.3565,21.3821,37650.0
2013-03-27 15:30:00,33.44,33.47,33.41,33.43,42750.0,21.3821,21.4013,21.3629,21.3757,42750.0
2013-03-27 15:40:00,33.43,33.45,33.43,33.43,53100.0,21.3757,21.3885,21.3757,21.3757,53100.0
2013-03-27 15:50:00,33.43,33.45,33.39,33.43,181200.0,21.3757,21.3885,21.3501,21.3757,181200.0
2013-03-28 09:30:00,33.37,33.65,33.37,33.53,99300.0,21.3373,21.5164,21.3373,21.4396,99300.0
2013-03-28 09:40:00,33.52,33.52,33.37,33.43,39750.0,21.4332,21.4332,21.3373,21.3757,39750.0
2013-03-28 09:50:00,33.44,33.49,33.39,33.43,60600.0,21.3821,21.4141,21.3501,21.3757,60600.0
2013-03-28 10:00:00,33.43,33.43,33.37,33.38,39600.0,21.3757,21.3757,21.3373,21.3437,39600.0
2013-03-28 10:10:00,33.39,33.39,33.35,33.35,31050.0,21.3501,21.3501,21.3245,21.3245,31050.0
2013-03-28 10:20:00,33.39,33.47,33.37,33.45,27750.0,21.3501,21.4013,21.3373,21.3885,27750.0
2013-03-28 10:30:00,33.46,33.51,33.45,33.51,31650.0,21.3949,21.4269,21.3885,21.4269,31650.0
2013-03-28 10:40:00,33.52,33.57,33.51,33.56,27600.0,21.4332,21.4652,21.4269,21.4588,27600.0
2013-03-28 10:50:00,33.57,33.67,33.55,33.64,43200.0,21.4652,21.5292,21.4524,21.51,43200.0
2013-03-28 11:00:00,33.65,33.69,33.62,33.63,36300.0,21.5164,21.5419,21.4972,21.5036,36300.0
2013-03-28 11:10:00,33.63,33.64,33.57,33.58,24450.0,21.5036,21.51,21.4652,21.4716,24450.0
2013-03-28 11:20:00,33.58,33.63,33.57,33.63,17100.0,21.4716,21.5036,21.4652,21.5036,17100.0
2013-03-28 11:30:00,33.63,33.64,33.59,33.6,28800.0,21.5036,21.51,21.478,21.4844,28800.0
2013-03-28 11:40:00,33.59,33.6,33.57,33.58,20700.0,21.478,21.4844,21.4652,21.4716,20700.0
2013-03-28 11:50:00,33.59,33.61,33.55,33.57,13800.0,21.478,21.4908,21.4524,21.4652,13800.0
2013-03-28 12:00:00,33.57,33.6,33.57,33.57,26700.0,21.4652,21.4844,21.4652,21.4652,26700.0
2013-03-28 12:10:00,33.57,33.58,33.53,33.55,39900.0,21.4652,21.4716,21.4396,21.4524,39900.0
2013-03-28 12:20:00,33.54,33.57,33.51,33.51,15750.0,21.446,21.4652,21.4269,21.4269,15750.0
2013-03-28 12:30:00,33.51,33.55,33.51,33.54,14850.0,21.4269,21.4524,21.4269,21.446,14850.0
2013-03-28 12:40:00,33.55,33.55,33.48,33.51,52950.0,21.4524,21.4524,21.4077,21.4269,52950.0
2013-03-28 12:50:00,33.5,33.5,33.45,33.47,48300.0,21.4205,21.4205,21.3885,21.4013,48300.0
2013-03-28 13:00:00,33.47,33.47,33.41,33.41,36150.0,21.4013,21.4013,21.3629,21.3629,36150.0
2013-03-28 13:10:00,33.41,33.41,33.36,33.4,46200.0,21.3629,21.3629,21.3309,21.3565,46200.0
2013-03-28 13:20:00,33.41,33.47,33.41,33.47,28050.0,21.3629,21.4013,21.3629,21.4013,28050.0
2013-03-28 13:30:00,33.46,33.48,33.43,33.45,23550.0,21.3949,21.4077,21.3757,21.3885,23550.0
2013-03-28 13:40:00,33.45,33.49,33.45,33.48,29250.0,21.3885,21.4141,21.3885,21.4077,29250.0
2013-03-28 13:50:00,33.49,33.53,33.48,33.53,16500.0,21.4141,21.4396,21.4077,21.4396,16500.0
2013-03-28 14:00:00,33.55,33.56,33.54,33.55,18000.0,21.4524,21.4588,21.446,21.4524,18000.0
2013-03-28 14:10:00,33.55,33.57,33.53,33.56,19500.0,21.4524,21.4652,21.4396,21.4588,19500.0
2013-03-28 14:20:00,33.56,33.61,33.56,33.61,28200.0,21.4588,21.4908,21.4588,21.4908,28200.0
2013-03-28 14:30:00,33.6,33.63,33.59,33.63,25500.0,21.4844,21.5036,21.478,21.5036,25500.0
2013-03-28 14:40:00,33.63,33.66,33.61,33.66,31650.0,21.5036,21.5228,21.4908,21.5228,31650.0
2013-03-28 14:50:00,33.65,33.67,33.65,33.65,23550.0,21.5164,21.5292,21.5164,21.5164,23550.0
2013-03-28 15:00:00,33.65,33.66,33.63,33.66,37800.0,21.5164,21.5228,21.5036,21.5228,37800.0
2013-03-28 15:10:00,33.65,33.67,33.65,33.65,25350.0,21.5164,21.5292,21.5164,21.5164,25350.0
2013-03-28 15:20:00,33.67,33.72,33.67,33.69,43350.0,21.5292,21.5611,21.5292,21.5419,43350.0
2013-03-28 15:30:00,33.7,33.75,33.69,33.73,65850.0,21.5483,21.5803,21.5419,21.5675,65850.0
2013-03-28 15:40:00,33.73,33.73,33.67,33.69,155250.0,21.5675,21.5675,21.5292,21.5419,155250.0
2013-03-28 15:50:00,33.69,33.77,33.69,33.7,341400.0,21.5419,21.5931,21.5419,21.5483,341400.0
2013-04-01 09:30:00,33.71,33.86,33.59,33.71,31950.0,21.5547,21.6506,21.478,21.5547,31950.0
2013-04-01 09:40:00,33.72,33.75,33.71,33.73,66000.0,21.5611,21.5803,21.5547,21.5675,66000.0
2013-04-01 09:50:00,33.73,33.73,33.63,33.63,27450.0,21.5675,21.5675,21.5036,21.5036,27450.0
2013-04-01 10:00:00,33.59,33.61,33.42,33.46,80100.0,21.478,21.4908,21.3693,21.3949,80100.0
2013-04-01 10:10:00,33.45,33.53,33.45,33.47,32400.0,21.3885,21.4396,21.3885,21.4013,32400.0
2013-04-01 10:20:00,33.46,33.48,33.45,33.45,24900.0,21.3949,21.4077,21.3885,21.3885,24900.0
2013-04-01 10:30:00,33.47,33.47,33.39,33.39,26850.0,21.4013,21.4013,21.3501,21.3501,26850.0
2013-04-01 10:40:00,33.39,33.39,33.27,33.3,42300.0,21.3501,21.3501,21.2734,21.2926,42300.0
2013-04-01 10:50:00,33.3,33.31,33.22,33.26,40350.0,21.2926,21.299,21.2414,21.267,40350.0
2013-04-01 11:00:00,33.26,33.28,33.22,33.26,17400.0,21.267,21.2798,21.2414,21.267,17400.0
2013-04-01 11:10:00,33.25,33.27,33.23,33.25,14400.0,21.2606,21.2734,21.2478,21.2606,14400.0
2013-04-01 11:20:00,33.26,33.3,33.25,33.29,35100.0,21.267,21.2926,21.2606,21.2862,35100.0
2013-04-01 11:30:00,33.29,33.33,33.28,33.3,29550.0,21.2862,21.3118,21.2798,21.2926,29550.0
2013-04-01 11:40:00,33.31,33.32,33.28,33.29,51900.0,21.299,21.3054,21.2798,21.2862,51900.0
2013-04-01 11:50:00,33.3,33.31,33.27,33.29,10500.0,21.2926,21.299,21.2734,21.2862,10500.0
2013-04-01 12:00:00,33.29,33.3,33.26,33.3,21450.0,21.2862,21.2926,21.267,21.2926,21450.0
2013-04-01 12:10:00,33.31,33.33,33.29,33.29,11400.0,21.299,21.3118,21.2862,21.2862,11400.0
2013-04-01 12:20:00,33.3,33.3,33.25,33.29,20850.0,21.2926,21.2926,21.2606,21.2862,20850.0
2013-04-01 12:30:00,33.28,33.29,33.25,33.27,15900.0,21.2798,21.2862,21.2606,21.2734,15900.0
2013-04-01 12:40:00,33.28,33.29,33.26,33.28,22200.0,21.2798,21.2862,21.267,21.2798,22200.0
2013-04-01 12:50:00,33.28,33.35,33.28,33.35,40050.0,21.2798,21.3245,21.2798,21.3245,40050.0
2013-04-01 13:00:00,33.35,33.35,33.33,33.33,12600.0,21.3245,21.3245,21.3118,21.3118,12600.0
2013-04-01 13:10:00,33.34,33.35,33.32,33.33,20400.0,21.3182,21.3245,21.3054,21.3118,20400.0
2013-04-01 13:20:00,33.32,33.34,33.29,33.33,32700.0,21.3054,21.3182,21.2862,21.3118,32700.0
2013-04-01 13:30:00,33.34,33.37,33.32,33.37,16500.0,21.3182,21.3373,21.3054,21.3373,16500.0
2013-04-01 13:40:00,33.37,33.39,33.33,33.35,40800.0,21.3373,21.3501,21.3118,21.3245,40800.0
2013-04-01 13:50:00,33.35,33.35,33.29,33.3,18600.0,21.3245,21.3245,21.2862,21.2926,18600.0
2013-04-01 14:00:00,33.3,33.35,33.29,33.35,18150.0,21.2926,21.3245,21.2862,21.3245,18150.0
2013-04-01 14:10:00,33.33,33.33,33.29,33.29,15000.0,21.3118,21.3118,21.2862,21.2862,15000.0
2013-04-01 14:20:00,33.29,33.31,33.25,33.25,42300.0,21.2862,21.299,21.2606,21.2606,42300.0
2013-04-01 14:30:00,33.25,33.27,33.19,33.19,34500.0,21.2606,21.2734,21.2222,21.2222,34500.0
2013-04-01 14:40:00,33.2,33.25,33.2,33.23,21300.0,21.2286,21.2606,21.2286,21.2478,21300.0
2013-04-01 14:50:00,33.23,33.25,33.2,33.2,19500.0,21.2478,21.2606,21.2286,21.2286,19500.0
2013-04-01 15:00:00,33.2,33.23,33.15,33.17,105300.0,21.2286,21.2478,21.1967,21.2095,105300.0
2013-04-01 15:10:00,33.17,33.17,33.13,33.13,40050.0,21.2095,21.2095,21.1839,21.1839,40050.0
2013-04-01 15:20:00,33.12,33.17,33.1,33.15,36600.0,21.1775,21.2095,21.1647,21.1967,36600.0
2013-04-01 15:30:00,33.16,33.21,33.14,33.21,36750.0,21.2031,21.235,21.1903,21.235,36750.0
2013-04-01 15:40:00,33.2,33.22,33.15,33.21,50100.0,21.2286,21.2414,21.1967,21.235,50100.0
2013-04-01 15:50:00,33.21,33.28,33.19,33.27,230250.0,21.235,21.2798,21.2222,21.2734,230250.0
2013-04-02 09:30:00,33.42,33.52,33.29,33.39,95550.0,21.3693,21.4332,21.2862,21.3501,95550.0
2013-04-02 09:40:00,33.39,33.43,33.36,33.41,48000.0,21.3501,21.3757,21.3309,21.3629,48000.0
2013-04-02 09:50:00,33.41,33.52,33.37,33.37,33300.0,21.3629,21.4332,21.3373,21.3373,33300.0
2013-04-02 10:00:00,33.35,33.51,33.35,33.48,66150.0,21.3245,21.4269,21.3245,21.4077,66150.0
2013-04-02 10:10:00,33.46,33.47,33.34,33.36,38250.0,21.3949,21.4013,21.3182,21.3309,38250.0
2013-04-02 10:20:00,33.36,33.4,33.34,33.36,30750.0,21.3309,21.3565,21.3182,21.3309,30750.0
2013-04-02 10:30:00,33.36,33.36,33.27,33.36,39300.0,21.3309,21.3309,21.2734,21.3309,39300.0
2013-04-02 10:40:00,33.35,33.42,33.35,33.4,40350.0,21.3245,21.3693,21.3245,21.3565,40350.0
2013-04-02 10:50:00,33.41,33.43,33.39,33.41,44550.0,21.3629,21.3757,21.3501,21.3629,44550.0
2013-04-02 11:00:00,33.41,33.43,33.36,33.37,37800.0,21.3629,21.3757,21.3309,21.3373,37800.0
2013-04-02 11:10:00,33.37,33.37,33.33,33.35,26700.0,21.3373,21.3373,21.3118,21.3245,26700.0
2013-04-02 11:20:00,33.34,33.39,33.33,33.33,83400.0,21.3182,21.3501,21.3118,21.3118,83400.0
2013-04-02 11:30:00,33.33,33.35,33.31,33.32,31200.0,21.3118,21.3245,21.299,21.3054,31200.0
2013-04-02 11:40:00,33.33,33.34,33.29,33.29,26550.0,21.3118,21.3182,21.2862,21.2862,26550.0
2013-04-02 11:50:00,33.28,33.33,33.27,33.31,25350.0,21.2798,21.3118,21.2734,21.299,25350.0
2013-04-02 12:00:00,33.31,33.33,33.29,33.31,28800.0,21.299,21.3118,21.2862,21.299,28800.0
2013-04-02 12:10:00,33.3,33.38,33.3,33.37,40650.0,21.2926,21.3437,21.2926,21.3373,40650.0
2013-04-02 12:20:00,33.37,33.37,33.34,33.37,23850.0,21.3373,21.3373,21.3182,21.3373,23850.0
2013-04-02 12:30:00,33.37,33.41,33.37,33.4,21900.0,21.3373,21.3629,21.3373,21.3565,21900.0
2013-04-02 12:40:00,33.4,33.45,33.4,33.43,24600.0,21.3565,21.3885,21.3565,21.3757,24600.0
2013-04-02 12:50:00,33.43,33.44,33.38,33.39,12000.0,21.3757,21.3821,21.3437,21.3501,12000.0
2013-04-02 13:00:00,33.39,33.47,33.39,33.46,39600.0,21.3501,21.4013,21.3501,21.3949,39600.0
2013-04-02 13:10:00,33.45,33.49,33.45,33.47,65100.0,21.3885,21.4141,21.3885,21.4013,65100.0
2013-04-02 13:20:00,33.48,33.49,33.44,33.45,30600.0,21.4077,21.4141,21.3821,21.3885,30600.0
2013-04-02 13:30:00,33.44,33.51,33.43,33.5,57450.0,21.3821,21.4269,21.3757,21.4205,57450.0
2013-04-02 13:40:00,33.49,33.51,33.49,33.5,24900.0,21.4141,21.4269,21.4141,21.4205,24900.0
2013-04-02 13:50:00,33.49,33.55,33.49,33.51,47100.0,21.4141,21.4524,21.4141,21.4269,47100.0
2013-04-02 14:00:00,33.5,33.53,33.48,33.51,57150.0,21.4205,21.4396,21.4077,21.4269,57150.0
2013-04-02 14:10:00,33.52,33.56,33.52,33.55,61950.0,21.4332,21.4588,21.4332,21.4524,61950.0
2013-04-02 14:20:00,33.55,33.57,33.51,33.51,72750.0,21.4524,21.4652,21.4269,21.4269,72750.0
2013-04-02 14:30:00,33.51,33.51,33.47,33.49,119550.0,21.4269,21.4269,21.4013,21.4141,119550.0
2013-04-02 14:40:00,33.49,33.5,33.45,33.47,69600.0,21.4141,21.4205,21.3885,21.4013,69600.0
2013-04-02 14:50:00,33.47,33.58,33.46,33.58,169800.0,21.4013,21.4716,21.3949,21.4716,169800.0
2013-04-02 15:00:00,33.57,33.65,33.56,33.64,175950.0,21.4652,21.5164,21.4588,21.51,175950.0
2013-04-02 15:10:00,33.64,33.65,33.59,33.65,135900.0,21.51,21.5164,21.478,21.5164,135900.0
2013-04-02 15:20:00,33.63,33.69,33.63,33.64,334200.0,21.5036,21.5419,21.5036,21.51,334200.0
2013-04-02 15:30:00,33.63,33.68,33.59,33.67,536850.0,21.5036,21.5356,21.478,21.5292,536850.0
2013-04-02 15:40:00,33.67,33.68,33.33,33.36,855000.0,21.5292,21.5356,21.3118,21.3309,855000.0
2013-04-02 15:50:00,33.35,33.51,33.3,33.49,547650.0,21.3245,21.4269,21.2926,21.4141,547650.0
2013-04-03 09:30:00,33.43,33.49,33.2,33.25,215700.0,21.3757,21.4141,21.2286,21.2606,215700.0
2013-04-03 09:40:00,33.25,33.25,33.17,33.23,120600.0,21.2606,21.2606,21.2095,21.2478,120600.0
2013-04-03 09:50:00,33.23,33.25,33.19,33.2,157650.0,21.2478,21.2606,21.2222,21.2286,157650.0
2013-04-03 10:00:00,33.19,33.2,33.03,33.03,124200.0,21.2222,21.2286,21.1199,21.1199,124200.0
2013-04-03 10:10:00,33.03,33.03,32.92,32.95,117000.0,21.1199,21.1199,21.0496,21.0688,117000.0
2013-04-03 10:20:00,32.95,32.96,32.89,32.93,86100.0,21.0688,21.0752,21.0304,21.056,86100.0
2013-04-03 10:30:00,32.93,32.93,32.85,32.87,88500.0,21.056,21.056,21.0048,21.0176,88500.0
2013-04-03 10:40:00,32.87,32.94,32.83,32.91,111000.0,21.0176,21.0624,20.992,21.0432,111000.0
2013-04-03 10:50:00,32.92,32.97,32.83,32.84,89250.0,21.0496,21.0816,20.992,20.9984,89250.0
2013-04-03 11:00:00,32.84,32.85,32.77,32.79,90150.0,20.9984,21.0048,20.9537,20.9665,90150.0
2013-04-03 11:10:00,32.8,32.8,32.72,32.75,71550.0,20.9729,20.9729,20.9217,20.9409,71550.0
2013-04-03 11:20:00,32.75,32.75,32.71,32.74,68850.0,20.9409,20.9409,20.9153,20.9345,68850.0
2013-04-03 11:30:00,32.74,32.79,32.74,32.78,46050.0,20.9345,20.9665,20.9345,20.9601,46050.0
2013-04-03 11:40:00,32.78,32.8,32.73,32.79,57150.0,20.9601,20.9729,20.9281,20.9665,57150.0
2013-04-03 11:50:00,32.79,32.83,32.79,32.81,46500.0,20.9665,20.992,20.9665,20.9793,46500.0
2013-04-03 12:00:00,32.81,32.86,32.77,32.77,99000.0,20.9793,21.0112,20.9537,20.9537,99000.0
2013-04-03 12:10:00,32.77,32.8,32.75,32.76,59550.0,20.9537,20.9729,20.9409,20.9473,59550.0
2013-04-03 12:20:00,32.75,32.77,32.73,32.74,52500.0,20.9409,20.9537,20.9281,20.9345,52500.0
2013-04-03 12:30:00,32.73,32.76,32.69,32.7,55950.0,20.9281,20.9473,20.9025,20.9089,55950.0
2013-04-03 12:40:00,32.7,32.73,32.66,32.71,69450.0,20.9089,20.9281,20.8833,20.9153,69450.0
2013-04-03 12:50:00,32.71,32.75,32.7,32.75,29550.0,20.9153,20.9409,20.9089,20.9409,29550.0
2013-04-03 13:00:00,32.75,32.81,32.75,32.78,36300.0,20.9409,20.9793,20.9409,20.9601,36300.0
2013-04-03 13:10:00,32.78,32.78,32.72,32.77,47400.0,20.9601,20.9601,20.9217,20.9537,47400.0
2013-04-03 13:20:00,32.77,32.78,32.72,32.73,59100.0,20.9537,20.9601,20.9217,20.9281,59100.0
2013-04-03 13:30:00,32.73,32.74,32.6,32.6,91200.0,20.9281,20.9345,20.845,20.845,91200.0
2013-04-03 13:40:00,32.6,32.63,32.53,32.53,89850.0,20.845,20.8642,20.8002,20.8002,89850.0
2013-04-03 13:50:00,32.53,32.54,32.49,32.49,95550.0,20.8002,20.8066,20.7746,20.7746,95550.0
2013-04-03 14:00:00,32.49,32.53,32.47,32.51,119400.0,20.7746,20.8002,20.7619,20.7874,119400.0
2013-04-03 14:10:00,32.51,32.53,32.49,32.5,95400.0,20.7874,20.8002,20.7746,20.781,95400.0
2013-04-03 14:20:00,32.51,32.51,32.44,32.45,87900.0,20.7874,20.7874,20.7427,20.7491,87900.0
2013-04-03 14:30:00,32.45,32.5,32.44,32.46,64500.0,20.7491,20.781,20.7427,20.7555,64500.0
2013-04-03 14:40:00,32.46,32.5,32.45,32.48,80700.0,20.7555,20.781,20.7491,20.7683,80700.0
2013-04-03 14:50:00,32.48,32.55,32.48,32.52,98400.0,20.7683,20.813,20.7683,20.7938,98400.0
2013-04-03 15:00:00,32.53,32.53,32.44,32.44,88950.0,20.8002,20.8002,20.7427,20.7427,88950.0
2013-04-03 15:10:00,32.44,32.45,32.39,32.4,93750.0,20.7427,20.7491,20.7107,20.7171,93750.0
2013-04-03 15:20:00,32.41,32.41,32.35,32.35,161550.0,20.7235,20.7235,20.6851,20.6851,161550.0
2013-04-03 15:30:00,32.35,32.35,32.23,32.27,169050.0,20.6851,20.6851,20.6084,20.634,169050.0
2013-04-03 15:40:00,32.27,32.37,32.22,32.37,260550.0,20.634,20.6979,20.602,20.6979,260550.0
2013-04-03 15:50:00,32.37,32.44,32.36,32.41,385650.0,20.6979,20.7427,20.6915,20.7235,385650.0
2013-04-04 09:30:00,32.42,32.49,32.36,32.46,81000.0,20.7299,20.7746,20.6915,20.7555,81000.0
2013-04-04 09:40:00,32.46,32.63,32.44,32.55,49950.0,20.7555,20.8642,20.7427,20.813,49950.0
2013-04-04 09:50:00,32.55,32.58,32.52,32.53,90900.0,20.813,20.8322,20.7938,20.8002,90900.0
2013-04-04 10:00:00,32.53,32.59,32.52,32.54,50700.0,20.8002,20.8386,20.7938,20.8066,50700.0
2013-04-04 10:10:00,32.53,32.55,32.51,32.53,46200.0,20.8002,20.813,20.7874,20.8002,46200.0
2013-04-04 10:20:00,32.53,32.55,32.41,32.45,82050.0,20.8002,20.813,20.7235,20.7491,82050.0
2013-04-04 10:30:00,32.44,32.54,32.44,32.52,76350.0,20.7427,20.8066,20.7427,20.7938,76350.0
2013-04-04 10:40:00,32.52,32.56,32.51,32.52,65100.0,20.7938,20.8194,20.7874,20.7938,65100.0
2013-04-04 10:50:00,32.52,32.58,32.45,32.48,83700.0,20.7938,20.8322,20.7491,20.7683,83700.0
2013-04-04 11:00:00,32.46,32.51,32.45,32.49,68550.0,20.7555,20.7874,20.7491,20.7746,68550.0
2013-04-04 11:10:00,32.49,32.53,32.48,32.53,49950.0,20.7746,20.8002,20.7683,20.8002,49950.0
2013-04-04 11:20:00,32.53,32.61,32.53,32.61,58350.0,20.8002,20.8514,20.8002,20.8514,58350.0
2013-04-04 11:30:00,32.61,32.62,32.54,32.54,48600.0,20.8514,20.8578,20.8066,20.8066,48600.0
2013-04-04 11:40:00,32.54,32.54,32.49,32.51,74850.0,20.8066,20.8066,20.7746,20.7874,74850.0
2013-04-04 11:50:00,32.51,32.52,32.33,32.35,144600.0,20.7874,20.7938,20.6723,20.6851,144600.0
2013-04-04 12:00:00,32.35,32.35,32.12,32.18,332700.0,20.6851,20.6851,20.5381,20.5764,332700.0
2013-04-04 12:10:00,32.18,32.21,32.08,32.13,252600.0,20.5764,20.5956,20.5125,20.5445,252600.0
2013-04-04 12:20:00,32.13,32.22,32.11,32.2,69000.0,20.5445,20.602,20.5317,20.5892,69000.0
2013-04-04 12:30:00,32.19,32.25,32.19,32.21,57450.0,20.5828,20.6212,20.5828,20.5956,57450.0
2013-04-04 12:40:00,32.21,32.23,32.17,32.2,69150.0,20.5956,20.6084,20.57,20.5892,69150.0
2013-04-04 12:50:00,32.2,32.21,32.11,32.19,129600.0,20.5892,20.5956,20.5317,20.5828,129600.0
2013-04-04 13:00:00,32.19,32.19,32.14,32.15,39750.0,20.5828,20.5828,20.5509,20.5572,39750.0
2013-04-04 13:10:00,32.15,32.15,32.06,32.09,55800.0,20.5572,20.5572,20.4997,20.5189,55800.0
2013-04-04 13:20:00,32.08,32.13,32.08,32.09,71700.0,20.5125,20.5445,20.5125,20.5189,71700.0
2013-04-04 13:30:00,32.09,32.14,32.05,32.1,74400.0,20.5189,20.5509,20.4933,20.5253,74400.0
2013-04-04 13:40:00,32.1,32.24,32.1,32.2,99450.0,20.5253,20.6148,20.5253,20.5892,99450.0
2013-04-04 13:50:00,32.2,32.21,32.13,32.13,93150.0,20.5892,20.5956,20.5445,20.5445,93150.0
2013-04-04 14:00:00,32.13,32.17,32.11,32.12,68550.0,20.5445,20.57,20.5317,20.5381,68550.0
2013-04-04 14:10:00,32.12,32.2,32.12,32.19,74700.0,20.5381,20.5892,20.5381,20.5828,74700.0
2013-04-04 14:20:00,32.19,32.21,32.15,32.19,77700.0,20.5828,20.5956,20.5572,20.5828,77700.0
2013-04-04 14:30:00,32.19,32.21,32.17,32.17,48000.0,20.5828,20.5956,20.57,20.57,48000.0
2013-04-04 14:40:00,32.18,32.22,32.18,32.21,59250.0,20.5764,20.602,20.5764,20.5956,59250.0
2013-04-04 14:50:00,32.22,32.24,32.15,32.15,69450.0,20.602,20.6148,20.5572,20.5572,69450.0
2013-04-04 15:00:00,32.15,32.2,32.15,32.19,62100.0,20.5572,20.5892,20.5572,20.5828,62100.0
2013-04-04 15:10:00,32.18,32.24,32.17,32.19,171900.0,20.5764,20.6148,20.57,20.5828,171900.0
2013-04-04 15:20:00,32.18,32.21,32.15,32.15,83850.0,20.5764,20.5956,20.5572,20.5572,83850.0
2013-04-04 15:30:00,32.15,32.23,32.15,32.21,78750.0,20.5572,20.6084,20.5572,20.5956,78750.0
2013-04-04 15:40:00,32.21,32.24,32.21,32.23,98250.0,20.5956,20.6148,20.5956,20.6084,98250.0
2013-04-04 15:50:00,32.23,32.3,32.23,32.26,271200.0,20.6084,20.6532,20.6084,20.6276,271200.0
2013-04-05 09:30:00,31.71,31.71,31.52,31.7,228000.0,20.2759,20.2759,20.1544,20.2695,228000.0
2013-04-05 09:40:00,31.69,31.85,31.69,31.84,152400.0,20.2631,20.3654,20.2631,20.359,152400.0
2013-04-05 09:50:00,31.83,31.84,31.71,31.75,223500.0,20.3526,20.359,20.2759,20.3015,223500.0
2013-04-05 10:00:00,31.74,31.83,31.73,31.83,204450.0,20.2951,20.3526,20.2887,20.3526,204450.0
2013-04-05 10:10:00,31.83,31.84,31.77,31.79,60900.0,20.3526,20.359,20.3143,20.3271,60900.0
2013-04-05 10:20:00,31.78,31.93,31.77,31.93,105900.0,20.3207,20.4166,20.3143,20.4166,105900.0
2013-04-05 10:30:00,31.93,31.99,31.91,31.97,114750.0,20.4166,20.4549,20.4038,20.4422,114750.0
2013-04-05 10:40:00,31.97,31.97,31.89,31.95,82050.0,20.4422,20.4422,20.391,20.4294,82050.0
2013-04-05 10:50:00,31.95,32.05,31.95,32.02,128250.0,20.4294,20.4933,20.4294,20.4741,128250.0
2013-04-05 11:00:00,32.01,32.01,31.93,31.93,130500.0,20.4677,20.4677,20.4166,20.4166,130500.0
2013-04-05 11:10:00,31.94,31.95,31.92,31.93,165600.0,20.423,20.4294,20.4102,20.4166,165600.0
2013-04-05 11:20:00,31.93,31.99,31.92,31.99,108900.0,20.4166,20.4549,20.4102,20.4549,108900.0
2013-04-05 11:30:00,31.99,32.03,31.95,31.96,129900.0,20.4549,20.4805,20.4294,20.4358,129900.0
2013-04-05 11:40:00,31.97,31.99,31.96,31.99,42150.0,20.4422,20.4549,20.4358,20.4549,42150.0
2013-04-05 11:50:00,31.98,31.98,31.94,31.95,54300.0,20.4485,20.4485,20.423,20.4294,54300.0
2013-04-05 12:00:00,31.95,32.01,31.94,32.0,54600.0,20.4294,20.4677,20.423,20.4613,54600.0
2013-04-05 12:10:00,31.99,32.0,31.97,31.97,24300.0,20.4549,20.4613,20.4422,20.4422,24300.0
2013-04-05 12:20:00,31.97,32.0,31.95,31.95,53100.0,20.4422,20.4613,20.4294,20.4294,53100.0
2013-04-05 12:30:00,31.96,31.97,31.96,31.97,73050.0,20.4358,20.4422,20.4358,20.4422,73050.0
2013-04-05 12:40:00,31.97,31.97,31.96,31.97,67500.0,20.4422,20.4422,20.4358,20.4422,67500.0
2013-04-05 12:50:00,31.97,31.99,31.95,31.99,66900.0,20.4422,20.4549,20.4294,20.4549,66900.0
2013-04-05 13:00:00,31.99,32.03,31.97,32.03,30450.0,20.4549,20.4805,20.4422,20.4805,30450.0
2013-04-05 13:10:00,32.03,32.1,32.03,32.09,52200.0,20.4805,20.5253,20.4805,20.5189,52200.0
2013-04-05 13:20:00,32.09,32.09,32.05,32.06,139950.0,20.5189,20.5189,20.4933,20.4997,139950.0
2013-04-05 13:30:00,32.07,32.09,32.04,32.07,80850.0,20.5061,20.5189,20.4869,20.5061,80850.0
2013-04-05 13:40:00,32.07,32.11,32.05,32.11,42000.0,20.5061,20.5317,20.4933,20.5317,42000.0
2013-04-05 13:50:00,32.1,32.13,32.07,32.07,81900.0,20.5253,20.5445,20.5061,20.5061,81900.0
2013-04-05 14:00:00,32.08,32.11,32.05,32.09,101250.0,20.5125,20.5317,20.4933,20.5189,101250.0
2013-04-05 14:10:00,32.09,32.09,32.05,32.07,60900.0,20.5189,20.5189,20.4933,20.5061,60900.0
2013-04-05 14:20:00,32.07,32.15,32.07,32.15,76950.0,20.5061,20.5572,20.5061,20.5572,76950.0
2013-04-05 14:30:00,32.15,32.15,32.09,32.1,159600.0,20.5572,20.5572,20.5189,20.5253,159600.0
2013-04-05 14:40:00,32.09,32.13,32.09,32.11,73200.0,20.5189,20.5445,20.5189,20.5317,73200.0
2013-04-05 14:50:00,32.11,32.13,32.09,32.13,46050.0,20.5317,20.5445,20.5189,20.5445,46050.0
2013-04-05 15:00:00,32.12,32.13,32.06,32.09,73350.0,20.5381,20.5445,20.4997,20.5189,73350.0
2013-04-05 15:10:00,32.09,32.11,32.07,32.07,69750.0,20.5189,20.5317,20.5061,20.5061,69750.0
2013-04-05 15:20:00,32.06,32.07,32.0,32.0,83250.0,20.4997,20.5061,20.4613,20.4613,83250.0
2013-04-05 15:30:00,32.01,32.13,32.01,32.12,75450.0,20.4677,20.5445,20.4677,20.5381,75450.0
2013-04-05 15:40:00,32.12,32.17,32.09,32.17,102900.0,20.5381,20.57,20.5189,20.57,102900.0
2013-04-05 15:50:00,32.17,32.19,32.11,32.12,251400.0,20.57,20.5828,20.5317,20.5381,251400.0
2013-04-08 09:30:00,32.1,32.16,31.91,32.09,88650.0,20.5253,20.5636,20.4038,20.5189,88650.0
2013-04-08 09:40:00,32.11,32.21,31.94,31.94,78450.0,20.5317,20.5956,20.423,20.423,78450.0
2013-04-08 09:50:00,31.93,31.94,31.82,31.94,51900.0,20.4166,20.423,20.3462,20.423,51900.0
2013-04-08 10:00:00,31.95,31.96,31.89,31.91,85950.0,20.4294,20.4358,20.391,20.4038,85950.0
2013-04-08 10:10:00,31.92,31.92,31.81,31.82,136650.0,20.4102,20.4102,20.3398,20.3462,136650.0
2013-04-08 10:20:00,31.82,31.87,31.81,31.87,190050.0,20.3462,20.3782,20.3398,20.3782,190050.0
2013-04-08 10:30:00,31.87,31.97,31.85,31.94,125850.0,20.3782,20.4422,20.3654,20.423,125850.0
2013-04-08 10:40:00,31.94,31.95,31.86,31.89,103950.0,20.423,20.4294,20.3718,20.391,103950.0
2013-04-08 10:50:00,31.88,31.91,31.82,31.87,262500.0,20.3846,20.4038,20.3462,20.3782,262500.0
2013-04-08 11:00:00,31.87,31.87,31.81,31.85,137700.0,20.3782,20.3782,20.3398,20.3654,137700.0
2013-04-08 11:10:00,31.85,31.91,31.83,31.85,164100.0,20.3654,20.4038,20.3526,20.3654,164100.0
2013-04-08 11:20:00,31.85,31.89,31.83,31.87,92250.0,20.3654,20.391,20.3526,20.3782,92250.0
2013-04-08 11:30:00,31.88,31.91,31.82,31.83,166350.0,20.3846,20.4038,20.3462,20.3526,166350.0
2013-04-08 11:40:00,31.83,31.87,31.83,31.85,176850.0,20.3526,20.3782,20.3526,20.3654,176850.0
2013-04-08 11:50:00,31.85,31.87,31.8,31.81,98250.0,20.3654,20.3782,20.3335,20.3398,98250.0
2013-04-08 12:00:00,31.81,31.87,31.81,31.84,64650.0,20.3398,20.3782,20.3398,20.359,64650.0
2013-04-08 12:10:00,31.84,31.86,31.83,31.84,70800.0,20.359,20.3718,20.3526,20.359,70800.0
2013-04-08 12:20:00,31.83,31.85,31.82,31.83,59700.0,20.3526,20.3654,20.3462,20.3526,59700.0
2013-04-08 12:30:00,31.84,31.87,31.84,31.87,134700.0,20.359,20.3782,20.359,20.3782,134700.0
2013-04-08 12:40:00,31.86,31.9,31.86,31.87,53250.0,20.3718,20.3974,20.3718,20.3782,53250.0
2013-04-08 12:50:00,31.87,31.88,31.86,31.86,21600.0,20.3782,20.3846,20.3718,20.3718,21600.0
2013-04-08 13:00:00,31.87,31.91,31.87,31.89,86850.0,20.3782,20.4038,20.3782,20.391,86850.0
2013-04-08 13:10:00,31.89,31.91,31.87,31.89,178050.0,20.391,20.4038,20.3782,20.391,178050.0
2013-04-08 13:20:00,31.89,31.91,31.88,31.9,105750.0,20.391,20.4038,20.3846,20.3974,105750.0
2013-04-08 13:30:00,31.9,31.9,31.87,31.89,128250.0,20.3974,20.3974,20.3782,20.391,128250.0
2013-04-08 13:40:00,31.89,31.93,31.89,31.93,107550.0,20.391,20.4166,20.391,20.4166,107550.0
2013-04-08 13:50:00,31.92,31.92,31.88,31.91,164550.0,20.4102,20.4102,20.3846,20.4038,164550.0
2013-04-08 14:00:00,31.91,31.91,31.88,31.9,252300.0,20.4038,20.4038,20.3846,20.3974,252300.0
2013-04-08 14:10:00,31.9,31.97,31.89,31.96,195000.0,20.3974,20.4422,20.391,20.4358,195000.0
2013-04-08 14:20:00,31.95,32.0,31.93,32.0,225600.0,20.4294,20.4613,20.4166,20.4613,225600.0
2013-04-08 14:30:00,32.0,32.05,32.0,32.01,62250.0,20.4613,20.4933,20.4613,20.4677,62250.0
2013-04-08 14:40:00,32.01,32.01,31.99,32.0,128100.0,20.4677,20.4677,20.4549,20.4613,128100.0
2013-04-08 14:50:00,32.01,32.03,31.99,32.0,69300.0,20.4677,20.4805,20.4549,20.4613,69300.0
2013-04-08 15:00:00,32.0,32.01,31.99,32.01,55500.0,20.4613,20.4677,20.4549,20.4677,55500.0
2013-04-08 15:10:00,32.01,32.04,32.0,32.0,93450.0,20.4677,20.4869,20.4613,20.4613,93450.0
2013-04-08 15:20:00,32.0,32.02,31.99,31.99,94350.0,20.4613,20.4741,20.4549,20.4549,94350.0
2013-04-08 15:30:00,31.99,32.05,31.99,32.03,193050.0,20.4549,20.4933,20.4549,20.4805,193050.0
2013-04-08 15:40:00,32.03,32.07,32.03,32.06,111450.0,20.4805,20.5061,20.4805,20.4997,111450.0
2013-04-08 15:50:00,32.05,32.14,32.05,32.14,369750.0,20.4933,20.5509,20.4933,20.5509,369750.0
2013-04-09 09:30:00,32.25,32.37,32.17,32.3,58950.0,20.6212,20.6979,20.57,20.6532,58950.0
2013-04-09 09:40:00,32.3,32.31,32.25,32.29,75450.0,20.6532,20.6596,20.6212,20.6468,75450.0
2013-04-09 09:50:00,32.29,32.31,32.17,32.19,66300.0,20.6468,20.6596,20.57,20.5828,66300.0
2013-04-09 10:00:00,32.18,32.3,32.17,32.3,71250.0,20.5764,20.6532,20.57,20.6532,71250.0
2013-04-09 10:10:00,32.29,32.4,32.29,32.37,132150.0,20.6468,20.7171,20.6468,20.6979,132150.0
2013-04-09 10:20:00,32.37,32.44,32.37,32.44,43950.0,20.6979,20.7427,20.6979,20.7427,43950.0
2013-04-09 10:30:00,32.45,32.48,32.41,32.47,112800.0,20.7491,20.7683,20.7235,20.7619,112800.0
2013-04-09 10:40:00,32.47,32.51,32.42,32.51,62700.0,20.7619,20.7874,20.7299,20.7874,62700.0
2013-04-09 10:50:00,32.5,32.51,32.45,32.45,76200.0,20.781,20.7874,20.7491,20.7491,76200.0
2013-04-09 11:00:00,32.45,32.46,32.4,32.45,54000.0,20.7491,20.7555,20.7171,20.7491,54000.0
2013-04-09 11:10:00,32.45,32.51,32.43,32.44,96600.0,20.7491,20.7874,20.7363,20.7427,96600.0
2013-04-09 11:20:00,32.43,32.49,32.39,32.39,106800.0,20.7363,20.7746,20.7107,20.7107,106800.0
2013-04-09 11:30:00,32.39,32.41,32.37,32.37,33300.0,20.7107,20.7235,20.6979,20.6979,33300.0
2013-04-09 11:40:00,32.37,32.38,32.36,32.37,43500.0,20.6979,20.7043,20.6915,20.6979,43500.0
2013-04-09 11:50:00,32.37,32.45,32.37,32.43,28950.0,20.6979,20.7491,20.6979,20.7363,28950.0
2013-04-09 12:00:00,32.45,32.45,32.42,32.44,22500.0,20.7491,20.7491,20.7299,20.7427,22500.0
2013-04-09 12:10:00,32.44,32.54,32.44,32.53,38550.0,20.7427,20.8066,20.7427,20.8002,38550.0
2013-04-09 12:20:00,32.52,32.56,32.5,32.55,19050.0,20.7938,20.8194,20.781,20.813,19050.0
2013-04-09 12:30:00,32.55,32.63,32.55,32.59,35700.0,20.813,20.8642,20.813,20.8386,35700.0
2013-04-09 12:40:00,32.58,32.59,32.55,32.55,17250.0,20.8322,20.8386,20.813,20.813,17250.0
2013-04-09 12:50:00,32.55,32.56,32.48,32.48,25950.0,20.813,20.8194,20.7683,20.7683,25950.0
2013-04-09 13:00:00,32.48,32.54,32.48,32.53,25950.0,20.7683,20.8066,20.7683,20.8002,25950.0
2013-04-09 13:10:00,32.53,32.61,32.51,32.59,41250.0,20.8002,20.8514,20.7874,20.8386,41250.0
2013-04-09 13:20:00,32.59,32.65,32.57,32.65,70950.0,20.8386,20.877,20.8258,20.877,70950.0
2013-04-09 13:30:00,32.65,32.66,32.61,32.63,27600.0,20.877,20.8833,20.8514,20.8642,27600.0
2013-04-09 13:40:00,32.63,32.66,32.62,32.65,37200.0,20.8642,20.8833,20.8578,20.877,37200.0
2013-04-09 13:50:00,32.66,32.67,32.64,32.64,39300.0,20.8833,20.8897,20.8706,20.8706,39300.0
2013-04-09 14:00:00,32.64,32.7,32.64,32.7,43500.0,20.8706,20.9089,20.8706,20.9089,43500.0
2013-04-09 14:10:00,32.69,32.71,32.67,32.69,46950.0,20.9025,20.9153,20.8897,20.9025,46950.0
2013-04-09 14:20:00,32.69,32.71,32.67,32.71,34200.0,20.9025,20.9153,20.8897,20.9153,34200.0
2013-04-09 14:30:00,32.71,32.73,32.69,32.69,31500.0,20.9153,20.9281,20.9025,20.9025,31500.0
2013-04-09 14:40:00,32.69,32.78,32.69,32.78,67350.0,20.9025,20.9601,20.9025,20.9601,67350.0
2013-04-09 14:50:00,32.78,32.78,32.73,32.77,57300.0,20.9601,20.9601,20.9281,20.9537,57300.0
2013-04-09 15:00:00,32.77,32.79,32.74,32.74,70950.0,20.9537,20.9665,20.9345,20.9345,70950.0
2013-04-09 15:10:00,32.74,32.75,32.71,32.73,55050.0,20.9345,20.9409,20.9153,20.9281,55050.0
2013-04-09 15:20:00,32.73,32.75,32.71,32.71,37350.0,20.9281,20.9409,20.9153,20.9153,37350.0
2013-04-09 15:30:00,32.72,32.74,32.69,32.71,66300.0,20.9217,20.9345,20.9025,20.9153,66300.0
2013-04-09 15:40:00,32.71,32.73,32.65,32.67,74550.0,20.9153,20.9281,20.877,20.8897,74550.0
2013-04-09 15:50:00,32.67,32.7,32.62,32.67,387450.0,20.8897,20.9089,20.8578,20.8897,387450.0
2013-04-10 09:30:00,32.76,32.93,32.71,32.87,73800.0,20.9473,21.056,20.9153,21.0176,73800.0
2013-04-10 09:40:00,32.87,32.93,32.84,32.92,53400.0,21.0176,21.056,20.9984,21.0496,53400.0
2013-04-10 09:50:00,32.93,32.93,32.87,32.91,34500.0,21.056,21.056,21.0176,21.0432,34500.0
2013-04-10 10:00:00,32.93,33.11,32.93,33.1,84150.0,21.056,21.1711,21.056,21.1647,84150.0
2013-04-10 10:10:00,33.11,33.13,33.03,33.03,74850.0,21.1711,21.1839,21.1199,21.1199,74850.0
2013-04-10 10:20:00,33.03,33.1,33.02,33.05,38700.0,21.1199,21.1647,21.1135,21.1327,38700.0
2013-04-10 10:30:00,33.05,33.11,33.05,33.1,123600.0,21.1327,21.1711,21.1327,21.1647,123600.0
2013-04-10 10:40:00,33.11,33.21,33.09,33.17,82200.0,21.1711,21.235,21.1583,21.2095,82200.0
2013-04-10 10:50:00,33.17,33.26,33.15,33.26,54000.0,21.2095,21.267,21.1967,21.267,54000.0
2013-04-10 11:00:00,33.28,33.32,33.21,33.32,62700.0,21.2798,21.3054,21.235,21.3054,62700.0
2013-04-10 11:10:00,33.32,33.38,33.29,33.3,119700.0,21.3054,21.3437,21.2862,21.2926,119700.0
2013-04-10 11:20:00,33.31,33.36,33.3,33.34,85350.0,21.299,21.3309,21.2926,21.3182,85350.0
2013-04-10 11:30:00,33.34,33.34,33.25,33.26,90450.0,21.3182,21.3182,21.2606,21.267,90450.0
2013-04-10 11:40:00,33.27,33.31,33.24,33.25,60750.0,21.2734,21.299,21.2542,21.2606,60750.0
2013-04-10 11:50:00,33.26,33.29,33.23,33.24,111450.0,21.267,21.2862,21.2478,21.2542,111450.0
2013-04-10 12:00:00,33.24,33.24,33.17,33.19,76650.0,21.2542,21.2542,21.2095,21.2222,76650.0
2013-04-10 12:10:00,33.19,33.19,33.15,33.17,93750.0,21.2222,21.2222,21.1967,21.2095,93750.0
2013-04-10 12:20:00,33.16,33.19,33.13,33.19,60300.0,21.2031,21.2222,21.1839,21.2222,60300.0
2013-04-10 12:30:00,33.19,33.3,33.19,33.3,32550.0,21.2222,21.2926,21.2222,21.2926,32550.0
2013-04-10 12:40:00,33.29,33.35,33.29,33.35,24000.0,21.2862,21.3245,21.2862,21.3245,24000.0
2013-04-10 12:50:00,33.36,33.36,33.29,33.32,24150.0,21.3309,21.3309,21.2862,21.3054,24150.0
2013-04-10 13:00:00,33.32,33.32,33.29,33.29,25050.0,21.3054,21.3054,21.2862,21.2862,25050.0
2013-04-10 13:10:00,33.29,33.3,33.27,33.3,33150.0,21.2862,21.2926,21.2734,21.2926,33150.0
2013-04-10 13:20:00,33.3,33.32,33.29,33.31,29850.0,21.2926,21.3054,21.2862,21.299,29850.0
2013-04-10 13:30:00,33.32,33.34,33.3,33.3,24600.0,21.3054,21.3182,21.2926,21.2926,24600.0
2013-04-10 13:40:00,33.31,33.35,33.31,33.35,31800.0,21.299,21.3245,21.299,21.3245,31800.0
2013-04-10 13:50:00,33.35,33.36,33.3,33.34,44250.0,21.3245,21.3309,21.2926,21.3182,44250.0
2013-04-10 14:00:00,33.33,33.36,33.33,33.35,38550.0,21.3118,21.3309,21.3118,21.3245,38550.0
2013-04-10 14:10:00,33.35,33.37,33.33,33.35,32700.0,21.3245,21.3373,21.3118,21.3245,32700.0
2013-04-10 14:20:00,33.36,33.39,33.36,33.39,39150.0,21.3309,21.3501,21.3309,21.3501,39150.0
2013-04-10 14:30:00,33.39,33.41,33.38,33.4,91950.0,21.3501,21.3629,21.3437,21.3565,91950.0
2013-04-10 14:40:00,33.41,33.41,33.39,33.4,38400.0,21.3629,21.3629,21.3501,21.3565,38400.0
2013-04-10 14:50:00,33.4,33.42,33.38,33.41,41550.0,21.3565,21.3693,21.3437,21.3629,41550.0
2013-04-10 15:00:00,33.41,33.41,33.38,33.38,47100.0,21.3629,21.3629,21.3437,21.3437,47100.0
2013-04-10 15:10:00,33.38,33.39,33.35,33.35,41400.0,21.3437,21.3501,21.3245,21.3245,41400.0
2013-04-10 15:20:00,33.35,33.42,33.35,33.41,55650.0,21.3245,21.3693,21.3245,21.3629,55650.0
2013-04-10 15:30:00,33.41,33.42,33.37,33.41,83700.0,21.3629,21.3693,21.3373,21.3629,83700.0
2013-04-10 15:40:00,33.41,33.47,33.4,33.47,136500.0,21.3629,21.4013,21.3565,21.4013,136500.0
2013-04-10 15:50:00,33.47,33.47,33.41,33.43,298950.0,21.4013,21.4013,21.3629,21.3757,298950.0
2013-04-11 09:30:00,33.55,33.69,33.41,33.59,98850.0,21.4524,21.5419,21.3629,21.478,98850.0
2013-04-11 09:40:00,33.61,33.61,33.45,33.61,61350.0,21.4908,21.4908,21.3885,21.4908,61350.0
2013-04-11 09:50:00,33.61,33.76,33.61,33.71,62100.0,21.4908,21.5867,21.4908,21.5547,62100.0
2013-04-11 10:00:00,33.7,33.74,33.69,33.7,57150.0,21.5483,21.5739,21.5419,21.5483,57150.0
2013-04-11 10:10:00,33.71,33.72,33.65,33.67,32850.0,21.5547,21.5611,21.5164,21.5292,32850.0
2013-04-11 10:20:00,33.67,33.69,33.65,33.68,46050.0,21.5292,21.5419,21.5164,21.5356,46050.0
2013-04-11 10:30:00,33.68,33.77,33.68,33.77,54750.0,21.5356,21.5931,21.5356,21.5931,54750.0
2013-04-11 10:40:00,33.78,33.83,33.77,33.81,81450.0,21.5995,21.6315,21.5931,21.6187,81450.0
2013-04-11 10:50:00,33.81,33.85,33.79,33.81,74250.0,21.6187,21.6443,21.6059,21.6187,74250.0
2013-04-11 11:00:00,33.8,33.83,33.79,33.83,77700.0,21.6123,21.6315,21.6059,21.6315,77700.0
2013-04-11 11:10:00,33.83,33.89,33.83,33.88,87450.0,21.6315,21.6698,21.6315,21.6634,87450.0
2013-04-11 11:20:00,33.87,33.91,33.84,33.84,61800.0,21.657,21.6826,21.6379,21.6379,61800.0
2013-04-11 11:30:00,33.85,33.85,33.77,33.77,48750.0,21.6443,21.6443,21.5931,21.5931,48750.0
2013-04-11 11:40:00,33.77,33.79,33.73,33.74,59400.0,21.5931,21.6059,21.5675,21.5739,59400.0
2013-04-11 11:50:00,33.74,33.78,33.74,33.76,31200.0,21.5739,21.5995,21.5739,21.5867,31200.0
2013-04-11 12:00:00,33.75,33.75,33.7,33.75,28200.0,21.5803,21.5803,21.5483,21.5803,28200.0
2013-04-11 12:10:00,33.75,33.76,33.71,33.73,35700.0,21.5803,21.5867,21.5547,21.5675,35700.0
2013-04-11 12:20:00,33.73,33.74,33.65,33.67,31200.0,21.5675,21.5739,21.5164,21.5292,31200.0
2013-04-11 12:30:00,33.67,33.73,33.67,33.72,20700.0,21.5292,21.5675,21.5292,21.5611,20700.0
2013-04-11 12:40:00,33.73,33.74,33.7,33.7,18150.0,21.5675,21.5739,21.5483,21.5483,18150.0
2013-04-11 12:50:00,33.71,33.74,33.7,33.74,15300.0,21.5547,21.5739,21.5483,21.5739,15300.0
2013-04-11 13:00:00,33.74,33.79,33.74,33.77,20700.0,21.5739,21.6059,21.5739,21.5931,20700.0
2013-04-11 13:10:00,33.77,33.78,33.75,33.77,20550.0,21.5931,21.5995,21.5803,21.5931,20550.0
2013-04-11 13:20:00,33.77,33.77,33.75,33.77,14700.0,21.5931,21.5931,21.5803,21.5931,14700.0
2013-04-11 13:30:00,33.76,33.8,33.75,33.79,23550.0,21.5867,21.6123,21.5803,21.6059,23550.0
2013-04-11 13:40:00,33.79,33.79,33.75,33.77,23250.0,21.6059,21.6059,21.5803,21.5931,23250.0
2013-04-11 13:50:00,33.77,33.77,33.7,33.7,26100.0,21.5931,21.5931,21.5483,21.5483,26100.0
2013-04-11 14:00:00,33.71,33.73,33.7,33.71,45150.0,21.5547,21.5675,21.5483,21.5547,45150.0
2013-04-11 14:10:00,33.71,33.71,33.69,33.69,29550.0,21.5547,21.5547,21.5419,21.5419,29550.0
2013-04-11 14:20:00,33.7,33.71,33.67,33.71,30600.0,21.5483,21.5547,21.5292,21.5547,30600.0
2013-04-11 14:30:00,33.71,33.75,33.71,33.71,42750.0,21.5547,21.5803,21.5547,21.5547,42750.0
2013-04-11 14:40:00,33.71,33.73,33.69,33.7,35700.0,21.5547,21.5675,21.5419,21.5483,35700.0
2013-04-11 14:50:00,33.69,33.77,33.69,33.75,51000.0,21.5419,21.5931,21.5419,21.5803,51000.0
2013-04-11 15:00:00,33.74,33.77,33.73,33.73,40650.0,21.5739,21.5931,21.5675,21.5675,40650.0
2013-04-11 15:10:00,33.73,33.75,33.71,33.71,37500.0,21.5675,21.5803,21.5547,21.5547,37500.0
2013-04-11 15:20:00,33.72,33.72,33.7,33.71,57750.0,21.5611,21.5611,21.5483,21.5547,57750.0
2013-04-11 15:30:00,33.71,33.75,33.7,33.71,66000.0,21.5547,21.5803,21.5483,21.5547,66000.0
2013-04-11 15:40:00,33.71,33.71,33.65,33.69,78450.0,21.5547,21.5547,21.5164,21.5419,78450.0
2013-04-11 15:50:00,33.69,33.73,33.67,33.71,216300.0,21.5419,21.5675,21.5292,21.5547,216300.0
2013-04-12 09:30:00,33.71,33.71,33.4,33.57,140550.0,21.5547,21.5547,21.3565,21.4652,140550.0
2013-04-12 09:40:00,33.59,33.62,33.5,33.61,48300.0,21.478,21.4972,21.4205,21.4908,48300.0
2013-04-12 09:50:00,33.61,33.64,33.37,33.37,68700.0,21.4908,21.51,21.3373,21.3373,68700.0
2013-04-12 10:00:00,33.37,33.42,33.33,33.35,110400.0,21.3373,21.3693,21.3118,21.3245,110400.0
2013-04-12 10:10:00,33.35,33.39,33.27,33.27,66000.0,21.3245,21.3501,21.2734,21.2734,66000.0
2013-04-12 10:20:00,33.27,33.32,33.27,33.29,44250.0,21.2734,21.3054,21.2734,21.2862,44250.0
2013-04-12 10:30:00,33.29,33.31,33.26,33.29,49950.0,21.2862,21.299,21.267,21.2862,49950.0
2013-04-12 10:40:00,33.29,33.31,33.13,33.17,68400.0,21.2862,21.299,21.1839,21.2095,68400.0
2013-04-12 10:50:00,33.17,33.22,33.13,33.16,90750.0,21.2095,21.2414,21.1839,21.2031,90750.0
2013-04-12 11:00:00,33.16,33.17,33.07,33.09,129900.0,21.2031,21.2095,21.1455,21.1583,129900.0
2013-04-12 11:10:00,33.09,33.15,33.09,33.15,76650.0,21.1583,21.1967,21.1583,21.1967,76650.0
2013-04-12 11:20:00,33.15,33.15,33.1,33.13,103950.0,21.1967,21.1967,21.1647,21.1839,103950.0
2013-04-12 11:30:00,33.13,33.15,33.11,33.13,95850.0,21.1839,21.1967,21.1711,21.1839,95850.0
2013-04-12 11:40:00,33.13,33.17,33.11,33.14,104850.0,21.1839,21.2095,21.1711,21.1903,104850.0
2013-04-12 11:50:00,33.13,33.26,33.13,33.23,45600.0,21.1839,21.267,21.1839,21.2478,45600.0
2013-04-12 12:00:00,33.24,33.25,33.18,33.19,45300.0,21.2542,21.2606,21.2158,21.2222,45300.0
2013-04-12 12:10:00,33.19,33.19,33.17,33.17,23550.0,21.2222,21.2222,21.2095,21.2095,23550.0
2013-04-12 12:20:00,33.17,33.21,33.17,33.19,44550.0,21.2095,21.235,21.2095,21.2222,44550.0
2013-04-12 12:30:00,33.19,33.26,33.19,33.25,53550.0,21.2222,21.267,21.2222,21.2606,53550.0
2013-04-12 12:40:00,33.25,33.35,33.24,33.31,76950.0,21.2606,21.3245,21.2542,21.299,76950.0
2013-04-12 12:50:00,33.32,33.37,33.3,33.35,15450.0,21.3054,21.3373,21.2926,21.3245,15450.0
2013-04-12 13:00:00,33.35,33.45,33.35,33.44,35550.0,21.3245,21.3885,21.3245,21.3821,35550.0
2013-04-12 13:10:00,33.43,33.44,33.39,33.39,18600.0,21.3757,21.3821,21.3501,21.3501,18600.0
2013-04-12 13:20:00,33.37,33.41,33.36,33.38,16200.0,21.3373,21.3629,21.3309,21.3437,16200.0
2013-04-12 13:30:00,33.38,33.38,33.33,33.33,42900.0,21.3437,21.3437,21.3118,21.3118,42900.0
2013-04-12 13:40:00,33.34,33.41,33.34,33.36,46500.0,21.3182,21.3629,21.3182,21.3309,46500.0
2013-04-12 13:50:00,33.37,33.37,33.33,33.37,31350.0,21.3373,21.3373,21.3118,21.3373,31350.0
2013-04-12 14:00:00,33.37,33.38,33.34,33.35,50700.0,21.3373,21.3437,21.3182,21.3245,50700.0
2013-04-12 14:10:00,33.35,33.37,33.33,33.33,24300.0,21.3245,21.3373,21.3118,21.3118,24300.0
2013-04-12 14:20:00,33.33,33.33,33.29,33.29,32100.0,21.3118,21.3118,21.2862,21.2862,32100.0
2013-04-12 14:30:00,33.29,33.31,33.28,33.29,39900.0,21.2862,21.299,21.2798,21.2862,39900.0
2013-04-12 14:40:00,33.29,33.31,33.27,33.28,35250.0,21.2862,21.299,21.2734,21.2798,35250.0
2013-04-12 14:50:00,33.28,33.28,33.26,33.27,35850.0,21.2798,21.2798,21.267,21.2734,35850.0
2013-04-12 15:00:00,33.27,33.33,33.27,33.33,63150.0,21.2734,21.3118,21.2734,21.3118,63150.0
2013-04-12 15:10:00,33.33,33.44,33.33,33.41,63900.0,21.3118,21.3821,21.3118,21.3629,63900.0
2013-04-12 15:20:00,33.41,33.43,33.39,33.41,54000.0,21.3629,21.3757,21.3501,21.3629,54000.0
2013-04-12 15:30:00,33.41,33.44,33.41,33.43,68850.0,21.3629,21.3821,21.3629,21.3757,68850.0
2013-04-12 15:40:00,33.43,33.47,33.43,33.46,82800.0,21.3757,21.4013,21.3757,21.3949,82800.0
2013-04-12 15:50:00,33.46,33.5,33.39,33.49,335550.0,21.3949,21.4205,21.3501,21.4141,335550.0
2013-04-15 09:30:00,33.33,33.35,33.21,33.27,67950.0,21.3118,21.3245,21.235,21.2734,67950.0
2013-04-15 09:40:00,33.27,33.27,33.06,33.06,74400.0,21.2734,21.2734,21.1391,21.1391,74400.0
2013-04-15 09:50:00,33.04,33.05,33.02,33.05,58200.0,21.1263,21.1327,21.1135,21.1327,58200.0
2013-04-15 10:00:00,33.05,33.05,32.83,32.85,67950.0,21.1327,21.1327,20.992,21.0048,67950.0
2013-04-15 10:10:00,32.84,32.85,32.81,32.84,70200.0,20.9984,21.0048,20.9793,20.9984,70200.0
2013-04-15 10:20:00,32.83,32.85,32.79,32.83,62700.0,20.992,21.0048,20.9665,20.992,62700.0
2013-04-15 10:30:00,32.82,32.82,32.74,32.77,93300.0,20.9857,20.9857,20.9345,20.9537,93300.0
2013-04-15 10:40:00,32.77,32.79,32.73,32.76,87000.0,20.9537,20.9665,20.9281,20.9473,87000.0
2013-04-15 10:50:00,32.75,32.77,32.71,32.73,72300.0,20.9409,20.9537,20.9153,20.9281,72300.0
2013-04-15 11:00:00,32.73,32.73,32.67,32.67,70200.0,20.9281,20.9281,20.8897,20.8897,70200.0
2013-04-15 11:10:00,32.67,32.69,32.63,32.63,78900.0,20.8897,20.9025,20.8642,20.8642,78900.0
2013-04-15 11:20:00,32.64,32.68,32.64,32.65,46050.0,20.8706,20.8961,20.8706,20.877,46050.0
2013-04-15 11:30:00,32.65,32.71,32.64,32.71,55350.0,20.877,20.9153,20.8706,20.9153,55350.0
2013-04-15 11:40:00,32.72,32.72,32.65,32.65,52650.0,20.9217,20.9217,20.877,20.877,52650.0
2013-04-15 11:50:00,32.65,32.66,32.57,32.59,55050.0,20.877,20.8833,20.8258,20.8386,55050.0
2013-04-15 12:00:00,32.59,32.6,32.54,32.57,43650.0,20.8386,20.845,20.8066,20.8258,43650.0
2013-04-15 12:10:00,32.57,32.64,32.57,32.63,21150.0,20.8258,20.8706,20.8258,20.8642,21150.0
2013-04-15 12:20:00,32.63,32.63,32.57,32.59,41700.0,20.8642,20.8642,20.8258,20.8386,41700.0
2013-04-15 12:30:00,32.59,32.59,32.47,32.52,64050.0,20.8386,20.8386,20.7619,20.7938,64050.0
2013-04-15 12:40:00,32.53,32.53,32.47,32.5,39750.0,20.8002,20.8002,20.7619,20.781,39750.0
2013-04-15 12:50:00,32.51,32.52,32.42,32.47,71250.0,20.7874,20.7938,20.7299,20.7619,71250.0
2013-04-15 13:00:00,32.47,32.47,32.39,32.44,50100.0,20.7619,20.7619,20.7107,20.7427,50100.0
2013-04-15 13:10:00,32.45,32.45,32.38,32.39,50850.0,20.7491,20.7491,20.7043,20.7107,50850.0
2013-04-15 13:20:00,32.39,32.4,32.37,32.37,58350.0,20.7107,20.7171,20.6979,20.6979,58350.0
2013-04-15 13:30:00,32.37,32.41,32.36,32.41,37800.0,20.6979,20.7235,20.6915,20.7235,37800.0
2013-04-15 13:40:00,32.41,32.43,32.37,32.39,57300.0,20.7235,20.7363,20.6979,20.7107,57300.0
2013-04-15 13:50:00,32.39,32.41,32.35,32.35,57450.0,20.7107,20.7235,20.6851,20.6851,57450.0
2013-04-15 14:00:00,32.35,32.36,32.27,32.29,83100.0,20.6851,20.6915,20.634,20.6468,83100.0
2013-04-15 14:10:00,32.29,32.29,32.2,32.21,72300.0,20.6468,20.6468,20.5892,20.5956,72300.0
2013-04-15 14:20:00,32.21,32.25,32.19,32.2,86400.0,20.5956,20.6212,20.5828,20.5892,86400.0
2013-04-15 14:30:00,32.2,32.24,32.2,32.23,90000.0,20.5892,20.6148,20.5892,20.6084,90000.0
2013-04-15 14:40:00,32.23,32.36,32.22,32.32,92100.0,20.6084,20.6915,20.602,20.6659,92100.0
2013-04-15 14:50:00,32.32,32.34,32.16,32.19,126750.0,20.6659,20.6787,20.5636,20.5828,126750.0
2013-04-15 15:00:00,32.19,32.27,32.13,32.18,147000.0,20.5828,20.634,20.5445,20.5764,147000.0
2013-04-15 15:10:00,32.18,32.21,32.11,32.19,127500.0,20.5764,20.5956,20.5317,20.5828,127500.0
2013-04-15 15:20:00,32.19,32.21,32.11,32.11,110850.0,20.5828,20.5956,20.5317,20.5317,110850.0
2013-04-15 15:30:00,32.11,32.13,31.96,32.0,165150.0,20.5317,20.5445,20.4358,20.4613,165150.0
2013-04-15 15:40:00,32.0,32.1,32.0,32.05,198450.0,20.4613,20.5253,20.4613,20.4933,198450.0
2013-04-15 15:50:00,32.05,32.1,31.99,32.01,455250.0,20.4933,20.5253,20.4549,20.4677,455250.0
2013-04-16 09:30:00,32.22,32.61,32.22,32.58,77400.0,20.602,20.8514,20.602,20.8322,77400.0
2013-04-16 09:40:00,32.57,32.59,32.35,32.4,49350.0,20.8258,20.8386,20.6851,20.7171,49350.0
2013-04-16 09:50:00,32.38,32.45,32.32,32.4,32100.0,20.7043,20.7491,20.6659,20.7171,32100.0
2013-04-16 10:00:00,32.39,32.49,32.35,32.41,60300.0,20.7107,20.7746,20.6851,20.7235,60300.0
2013-04-16 10:10:00,32.4,32.41,32.23,32.23,46200.0,20.7171,20.7235,20.6084,20.6084,46200.0
2013-04-16 10:20:00,32.24,32.27,32.2,32.2,52200.0,20.6148,20.634,20.5892,20.5892,52200.0
2013-04-16 10:30:00,32.19,32.27,32.19,32.22,31500.0,20.5828,20.634,20.5828,20.602,31500.0
2013-04-16 10:40:00,32.22,32.23,32.13,32.18,57900.0,20.602,20.6084,20.5445,20.5764,57900.0
2013-04-16 10:50:00,32.19,32.21,32.13,32.13,44700.0,20.5828,20.5956,20.5445,20.5445,44700.0
2013-04-16 11:00:00,32.13,32.14,32.07,32.13,54450.0,20.5445,20.5509,20.5061,20.5445,54450.0
2013-04-16 11:10:00,32.14,32.31,32.14,32.29,58800.0,20.5509,20.6596,20.5509,20.6468,58800.0
2013-04-16 11:20:00,32.29,32.31,32.21,32.26,20700.0,20.6468,20.6596,20.5956,20.6276,20700.0
2013-04-16 11:30:00,32.28,32.31,32.27,32.29,29400.0,20.6404,20.6596,20.634,20.6468,29400.0
2013-04-16 11:40:00,32.29,32.36,32.27,32.35,28350.0,20.6468,20.6915,20.634,20.6851,28350.0
2013-04-16 11:50:00,32.35,32.44,32.35,32.37,36600.0,20.6851,20.7427,20.6851,20.6979,36600.0
2013-04-16 12:00:00,32.38,32.4,32.31,32.31,20100.0,20.7043,20.7171,20.6596,20.6596,20100.0
2013-04-16 12:10:00,32.32,32.32,32.26,32.29,32700.0,20.6659,20.6659,20.6276,20.6468,32700.0
2013-04-16 12:20:00,32.29,32.33,32.29,32.32,45450.0,20.6468,20.6723,20.6468,20.6659,45450.0
2013-04-16 12:30:00,32.32,32.35,32.3,32.3,32400.0,20.6659,20.6851,20.6532,20.6532,32400.0
2013-04-16 12:40:00,32.3,32.33,32.27,32.31,20850.0,20.6532,20.6723,20.634,20.6596,20850.0
2013-04-16 12:50:00,32.31,32.39,32.31,32.37,49950.0,20.6596,20.7107,20.6596,20.6979,49950.0
2013-04-16 13:00:00,32.37,32.46,32.37,32.43,22800.0,20.6979,20.7555,20.6979,20.7363,22800.0
2013-04-16 13:10:00,32.43,32.45,32.41,32.43,22350.0,20.7363,20.7491,20.7235,20.7363,22350.0
2013-04-16 13:20:00,32.43,32.44,32.4,32.41,57600.0,20.7363,20.7427,20.7171,20.7235,57600.0
2013-04-16 13:30:00,32.41,32.47,32.4,32.4,21750.0,20.7235,20.7619,20.7171,20.7171,21750.0
2013-04-16 13:40:00,32.4,32.41,32.35,32.35,28350.0,20.7171,20.7235,20.6851,20.6851,28350.0
2013-04-16 13:50:00,32.35,32.35,32.32,32.34,32850.0,20.6851,20.6851,20.6659,20.6787,32850.0
2013-04-16 14:00:00,32.35,32.39,32.34,32.39,31050.0,20.6851,20.7107,20.6787,20.7107,31050.0
2013-04-16 14:10:00,32.39,32.4,32.35,32.35,29250.0,20.7107,20.7171,20.6851,20.6851,29250.0
2013-04-16 14:20:00,32.36,32.39,32.33,32.37,31950.0,20.6915,20.7107,20.6723,20.6979,31950.0
2013-04-16 14:30:00,32.36,32.37,32.33,32.37,87600.0,20.6915,20.6979,20.6723,20.6979,87600.0
2013-04-16 14:40:00,32.37,32.41,32.36,32.4,31950.0,20.6979,20.7235,20.6915,20.7171,31950.0
2013-04-16 14:50:00,32.4,32.41,32.31,32.31,32250.0,20.7171,20.7235,20.6596,20.6596,32250.0
2013-04-16 15:00:00,32.31,32.35,32.31,32.33,48450.0,20.6596,20.6851,20.6596,20.6723,48450.0
2013-04-16 15:10:00,32.32,32.43,32.32,32.37,50850.0,20.6659,20.7363,20.6659,20.6979,50850.0
2013-04-16 15:20:00,32.36,32.41,32.36,32.4,38250.0,20.6915,20.7235,20.6915,20.7171,38250.0
2013-04-16 15:30:00,32.39,32.45,32.38,32.43,44400.0,20.7107,20.7491,20.7043,20.7363,44400.0
2013-04-16 15:40:00,32.43,32.47,32.43,32.43,63900.0,20.7363,20.7619,20.7363,20.7363,63900.0
2013-04-16 15:50:00,32.43,32.49,32.41,32.43,182250.0,20.7363,20.7746,20.7235,20.7363,182250.0
2013-04-17 09:30:00,32.03,32.16,31.86,31.91,96900.0,20.4805,20.5636,20.3718,20.4038,96900.0
2013-04-17 09:40:00,31.91,32.11,31.84,32.07,50100.0,20.4038,20.5317,20.359,20.5061,50100.0
2013-04-17 09:50:00,32.07,32.12,31.94,31.95,54150.0,20.5061,20.5381,20.423,20.4294,54150.0
2013-04-17 10:00:00,31.95,32.01,31.84,31.88,110100.0,20.4294,20.4677,20.359,20.3846,110100.0
2013-04-17 10:10:00,31.89,31.91,31.69,31.71,113700.0,20.391,20.4038,20.2631,20.2759,113700.0
2013-04-17 10:20:00,31.69,31.81,31.66,31.78,85650.0,20.2631,20.3398,20.2439,20.3207,85650.0
2013-04-17 10:30:00,31.77,31.8,31.72,31.73,71850.0,20.3143,20.3335,20.2823,20.2887,71850.0
2013-04-17 10:40:00,31.73,31.75,31.65,31.65,88200.0,20.2887,20.3015,20.2375,20.2375,88200.0
2013-04-17 10:50:00,31.65,31.67,31.52,31.52,62700.0,20.2375,20.2503,20.1544,20.1544,62700.0
2013-04-17 11:00:00,31.53,31.65,31.51,31.56,59700.0,20.1608,20.2375,20.148,20.18,59700.0
2013-04-17 11:10:00,31.55,31.67,31.55,31.67,60150.0,20.1736,20.2503,20.1736,20.2503,60150.0
2013-04-17 11:20:00,31.68,31.76,31.67,31.72,123900.0,20.2567,20.3079,20.2503,20.2823,123900.0
2013-04-17 11:30:00,31.72,31.75,31.63,31.69,98400.0,20.2823,20.3015,20.2247,20.2631,98400.0
2013-04-17 11:40:00,31.69,31.69,31.61,31.63,55500.0,20.2631,20.2631,20.212,20.2247,55500.0
2013-04-17 11:50:00,31.63,31.69,31.63,31.65,29100.0,20.2247,20.2631,20.2247,20.2375,29100.0
2013-04-17 12:00:00,31.65,31.68,31.58,31.58,52200.0,20.2375,20.2567,20.1928,20.1928,52200.0
2013-04-17 12:10:00,31.59,31.63,31.51,31.51,83250.0,20.1992,20.2247,20.148,20.148,83250.0
2013-04-17 12:20:00,31.53,31.57,31.47,31.49,55200.0,20.1608,20.1864,20.1224,20.1352,55200.0
2013-04-17 12:30:00,31.5,31.57,31.5,31.53,48150.0,20.1416,20.1864,20.1416,20.1608,48150.0
2013-04-17 12:40:00,31.53,31.53,31.42,31.45,73500.0,20.1608,20.1608,20.0905,20.1097,73500.0
2013-04-17 12:50:00,31.46,31.55,31.41,31.54,49350.0,20.116,20.1736,20.0841,20.1672,49350.0
2013-04-17 13:00:00,31.54,31.55,31.51,31.52,48450.0,20.1672,20.1736,20.148,20.1544,48450.0
2013-04-17 13:10:00,31.53,31.56,31.51,31.51,54450.0,20.1608,20.18,20.148,20.148,54450.0
2013-04-17 13:20:00,31.51,31.62,31.49,31.57,61200.0,20.148,20.2184,20.1352,20.1864,61200.0
2013-04-17 13:30:00,31.57,31.67,31.56,31.66,30450.0,20.1864,20.2503,20.18,20.2439,30450.0
2013-04-17 13:40:00,31.67,31.71,31.65,31.65,81900.0,20.2503,20.2759,20.2375,20.2375,81900.0
2013-04-17 13:50:00,31.65,31.72,31.65,31.65,49650.0,20.2375,20.2823,20.2375,20.2375,49650.0
2013-04-17 14:00:00,31.65,31.72,31.61,31.69,78300.0,20.2375,20.2823,20.212,20.2631,78300.0
2013-04-17 14:10:00,31.7,31.74,31.64,31.64,54750.0,20.2695,20.2951,20.2311,20.2311,54750.0
2013-04-17 14:20:00,31.63,31.73,31.63,31.68,56550.0,20.2247,20.2887,20.2247,20.2567,56550.0
2013-04-17 14:30:00,31.69,31.73,31.66,31.67,53850.0,20.2631,20.2887,20.2439,20.2503,53850.0
2013-04-17 14:40:00,31.67,31.67,31.58,31.59,77250.0,20.2503,20.2503,20.1928,20.1992,77250.0
2013-04-17 14:50:00,31.58,31.66,31.55,31.63,81900.0,20.1928,20.2439,20.1736,20.2247,81900.0
2013-04-17 15:00:00,31.63,31.71,31.63,31.68,70650.0,20.2247,20.2759,20.2247,20.2567,70650.0
2013-04-17 15:10:00,31.67,31.77,31.67,31.71,103200.0,20.2503,20.3143,20.2503,20.2759,103200.0
2013-04-17 15:20:00,31.71,31.76,31.68,31.71,79350.0,20.2759,20.3079,20.2567,20.2759,79350.0
2013-04-17 15:30:00,31.71,31.72,31.63,31.65,124650.0,20.2759,20.2823,20.2247,20.2375,124650.0
2013-04-17 15:40:00,31.65,31.74,31.63,31.71,151800.0,20.2375,20.2951,20.2247,20.2759,151800.0
2013-04-17 15:50:00,31.71,31.78,31.7,31.7,405750.0,20.2759,20.3207,20.2695,20.2695,405750.0
2013-04-18 09:30:00,31.75,31.86,31.54,31.57,71550.0,20.3015,20.3718,20.1672,20.1864,71550.0
2013-04-18 09:40:00,31.61,31.8,31.6,31.77,42450.0,20.212,20.3335,20.2056,20.3143,42450.0
2013-04-18 09:50:00,31.77,31.78,31.63,31.68,31200.0,20.3143,20.3207,20.2247,20.2567,31200.0
2013-04-18 10:00:00,31.67,31.67,31.44,31.53,85050.0,20.2503,20.2503,20.1033,20.1608,85050.0
2013-04-18 10:10:00,31.53,31.62,31.53,31.54,31650.0,20.1608,20.2184,20.1608,20.1672,31650.0
2013-04-18 10:20:00,31.54,31.65,31.51,31.65,55950.0,20.1672,20.2375,20.148,20.2375,55950.0
2013-04-18 10:30:00,31.66,31.78,31.66,31.73,47100.0,20.2439,20.3207,20.2439,20.2887,47100.0
2013-04-18 10:40:00,31.73,31.87,31.73,31.87,55650.0,20.2887,20.3782,20.2887,20.3782,55650.0
2013-04-18 10:50:00,31.86,31.95,31.85,31.87,52950.0,20.3718,20.4294,20.3654,20.3782,52950.0
2013-04-18 11:00:00,31.87,31.88,31.71,31.72,44700.0,20.3782,20.3846,20.2759,20.2823,44700.0
2013-04-18 11:10:00,31.73,31.81,31.72,31.78,23250.0,20.2887,20.3398,20.2823,20.3207,23250.0
2013-04-18 11:20:00,31.78,31.81,31.68,31.69,47250.0,20.3207,20.3398,20.2567,20.2631,47250.0
2013-04-18 11:30:00,31.69,31.69,31.59,31.61,34800.0,20.2631,20.2631,20.1992,20.212,34800.0
2013-04-18 11:40:00,31.61,31.63,31.49,31.53,43800.0,20.212,20.2247,20.1352,20.1608,43800.0
2013-04-18 11:50:00,31.54,31.61,31.47,31.61,33000.0,20.1672,20.212,20.1224,20.212,33000.0
2013-04-18 12:00:00,31.61,31.65,31.59,31.63,45150.0,20.212,20.2375,20.1992,20.2247,45150.0
2013-04-18 12:10:00,31.63,31.65,31.6,31.61,32100.0,20.2247,20.2375,20.2056,20.212,32100.0
2013-04-18 12:20:00,31.61,31.66,31.59,31.66,29250.0,20.212,20.2439,20.1992,20.2439,29250.0
2013-04-18 12:30:00,31.65,31.68,31.63,31.65,28650.0,20.2375,20.2567,20.2247,20.2375,28650.0
2013-04-18 12:40:00,31.66,31.75,31.65,31.75,22950.0,20.2439,20.3015,20.2375,20.3015,22950.0
2013-04-18 12:50:00,31.75,31.78,31.74,31.77,23850.0,20.3015,20.3207,20.2951,20.3143,23850.0
2013-04-18 13:00:00,31.77,31.79,31.73,31.76,22650.0,20.3143,20.3271,20.2887,20.3079,22650.0
2013-04-18 13:10:00,31.77,31.78,31.7,31.7,24450.0,20.3143,20.3207,20.2695,20.2695,24450.0
2013-04-18 13:20:00,31.69,31.73,31.69,31.71,20850.0,20.2631,20.2887,20.2631,20.2759,20850.0
2013-04-18 13:30:00,31.71,31.72,31.67,31.7,25500.0,20.2759,20.2823,20.2503,20.2695,25500.0
2013-04-18 13:40:00,31.7,31.71,31.61,31.65,19950.0,20.2695,20.2759,20.212,20.2375,19950.0
2013-04-18 13:50:00,31.65,31.67,31.62,31.67,33300.0,20.2375,20.2503,20.2184,20.2503,33300.0
2013-04-18 14:00:00,31.67,31.68,31.61,31.62,86850.0,20.2503,20.2567,20.212,20.2184,86850.0
2013-04-18 14:10:00,31.62,31.65,31.57,31.58,61650.0,20.2184,20.2375,20.1864,20.1928,61650.0
2013-04-18 14:20:00,31.57,31.61,31.52,31.59,37500.0,20.1864,20.212,20.1544,20.1992,37500.0
2013-04-18 14:30:00,31.59,31.61,31.56,31.59,23700.0,20.1992,20.212,20.18,20.1992,23700.0
2013-04-18 14:40:00,31.58,31.59,31.51,31.53,28650.0,20.1928,20.1992,20.148,20.1608,28650.0
2013-04-18 14:50:00,31.54,31.55,31.45,31.51,40800.0,20.1672,20.1736,20.1097,20.148,40800.0
2013-04-18 15:00:00,31.51,31.52,31.44,31.49,67950.0,20.148,20.1544,20.1033,20.1352,67950.0
2013-04-18 15:10:00,31.5,31.55,31.49,31.53,49950.0,20.1416,20.1736,20.1352,20.1608,49950.0
2013-04-18 15:20:00,31.53,31.55,31.48,31.53,44400.0,20.1608,20.1736,20.1288,20.1608,44400.0
2013-04-18 15:30:00,31.54,31.57,31.49,31.51,120000.0,20.1672,20.1864,20.1352,20.148,120000.0
2013-04-18 15:40:00,31.51,31.58,31.5,31.57,111150.0,20.148,20.1928,20.1416,20.1864,111150.0
2013-04-18 15:50:00,31.57,31.6,31.53,31.58,248250.0,20.1864,20.2056,20.1608,20.1928,248250.0
2013-04-19 09:30:00,31.53,31.75,31.49,31.66,426750.0,20.1608,20.3015,20.1352,20.2439,426750.0
2013-04-19 09:40:00,31.67,31.68,31.56,31.56,43950.0,20.2503,20.2567,20.18,20.18,43950.0
2013-04-19 09:50:00,31.57,31.72,31.57,31.72,31800.0,20.1864,20.2823,20.1864,20.2823,31800.0
2013-04-19 10:00:00,31.71,31.95,31.71,31.95,73950.0,20.2759,20.4294,20.2759,20.4294,73950.0
2013-04-19 10:10:00,31.95,31.95,31.87,31.89,51150.0,20.4294,20.4294,20.3782,20.391,51150.0
2013-04-19 10:20:00,31.89,31.89,31.81,31.87,105300.0,20.391,20.391,20.3398,20.3782,105300.0
2013-04-19 10:30:00,31.88,31.96,31.87,31.91,52950.0,20.3846,20.4358,20.3782,20.4038,52950.0
2013-04-19 10:40:00,31.93,31.96,31.88,31.95,81750.0,20.4166,20.4358,20.3846,20.4294,81750.0
2013-04-19 10:50:00,31.95,32.03,31.89,32.01,43800.0,20.4294,20.4805,20.391,20.4677,43800.0
2013-04-19 11:00:00,32.02,32.08,31.97,32.07,43650.0,20.4741,20.5125,20.4422,20.5061,43650.0
2013-04-19 11:10:00,32.07,32.13,32.03,32.12,43800.0,20.5061,20.5445,20.4805,20.5381,43800.0
2013-04-19 11:20:00,32.12,32.18,32.11,32.14,74250.0,20.5381,20.5764,20.5317,20.5509,74250.0
2013-04-19 11:30:00,32.13,32.19,32.13,32.17,24150.0,20.5445,20.5828,20.5445,20.57,24150.0
2013-04-19 11:40:00,32.18,32.19,32.15,32.19,30150.0,20.5764,20.5828,20.5572,20.5828,30150.0
2013-04-19 11:50:00,32.2,32.23,32.18,32.22,25200.0,20.5892,20.6084,20.5764,20.602,25200.0
2013-04-19 12:00:00,32.23,32.23,32.19,32.19,53400.0,20.6084,20.6084,20.5828,20.5828,53400.0
2013-04-19 12:10:00,32.19,32.21,32.18,32.2,46650.0,20.5828,20.5956,20.5764,20.5892,46650.0
2013-04-19 12:20:00,32.19,32.19,32.14,32.15,22950.0,20.5828,20.5828,20.5509,20.5572,22950.0
2013-04-19 12:30:00,32.15,32.17,32.11,32.13,37800.0,20.5572,20.57,20.5317,20.5445,37800.0
2013-04-19 12:40:00,32.13,32.15,32.12,32.13,57150.0,20.5445,20.5572,20.5381,20.5445,57150.0
2013-04-19 12:50:00,32.12,32.17,32.12,32.13,19200.0,20.5381,20.57,20.5381,20.5445,19200.0
2013-04-19 13:00:00,32.14,32.14,32.0,32.0,45000.0,20.5509,20.5509,20.4613,20.4613,45000.0
2013-04-19 13:10:00,32.01,32.03,31.99,32.03,18600.0,20.4677,20.4805,20.4549,20.4805,18600.0
2013-04-19 13:20:00,32.03,32.11,32.02,32.11,22800.0,20.4805,20.5317,20.4741,20.5317,22800.0
2013-04-19 13:30:00,32.11,32.15,32.09,32.12,18900.0,20.5317,20.5572,20.5189,20.5381,18900.0
2013-04-19 13:40:00,32.12,32.13,32.11,32.12,15900.0,20.5381,20.5445,20.5317,20.5381,15900.0
2013-04-19 13:50:00,32.13,32.18,32.13,32.17,27000.0,20.5445,20.5764,20.5445,20.57,27000.0
2013-04-19 14:00:00,32.16,32.21,32.15,32.17,43650.0,20.5636,20.5956,20.5572,20.57,43650.0
2013-04-19 14:10:00,32.17,32.23,32.17,32.22,31050.0,20.57,20.6084,20.57,20.602,31050.0
2013-04-19 14:20:00,32.22,32.23,32.18,32.19,36300.0,20.602,20.6084,20.5764,20.5828,36300.0
2013-04-19 14:30:00,32.19,32.22,32.13,32.13,31650.0,20.5828,20.602,20.5445,20.5445,31650.0
2013-04-19 14:40:00,32.13,32.13,32.09,32.13,29400.0,20.5445,20.5445,20.5189,20.5445,29400.0
2013-04-19 14:50:00,32.13,32.16,32.12,32.14,33150.0,20.5445,20.5636,20.5381,20.5509,33150.0
2013-04-19 15:00:00,32.13,32.19,32.09,32.17,52050.0,20.5445,20.5828,20.5189,20.57,52050.0
2013-04-19 15:10:00,32.17,32.2,32.16,32.17,96600.0,20.57,20.5892,20.5636,20.57,96600.0
2013-04-19 15:20:00,32.17,32.23,32.17,32.22,42150.0,20.57,20.6084,20.57,20.602,42150.0
2013-04-19 15:30:00,32.22,32.25,32.21,32.24,81450.0,20.602,20.6212,20.5956,20.6148,81450.0
2013-04-19 15:40:00,32.24,32.29,32.22,32.23,116700.0,20.6148,20.6468,20.602,20.6084,116700.0
2013-04-19 15:50:00,32.23,32.24,32.12,32.13,382950.0,20.6084,20.6148,20.5381,20.5445,382950.0
2013-04-22 09:30:00,32.31,32.37,32.09,32.09,66000.0,20.6596,20.6979,20.5189,20.5189,66000.0
2013-04-22 09:40:00,32.07,32.21,31.97,32.15,54300.0,20.5061,20.5956,20.4422,20.5572,54300.0
2013-04-22 09:50:00,32.13,32.23,32.03,32.2,69600.0,20.5445,20.6084,20.4805,20.5892,69600.0
2013-04-22 10:00:00,32.19,32.21,32.04,32.05,77550.0,20.5828,20.5956,20.4869,20.4933,77550.0
2013-04-22 10:10:00,32.05,32.21,31.98,32.17,72150.0,20.4933,20.5956,20.4485,20.57,72150.0
2013-04-22 10:20:00,32.16,32.2,32.09,32.2,57900.0,20.5636,20.5892,20.5189,20.5892,57900.0
2013-04-22 10:30:00,32.2,32.26,32.09,32.26,109050.0,20.5892,20.6276,20.5189,20.6276,109050.0
2013-04-22 10:40:00,32.26,32.34,32.21,32.31,67200.0,20.6276,20.6787,20.5956,20.6596,67200.0
2013-04-22 10:50:00,32.31,32.33,32.27,32.3,74400.0,20.6596,20.6723,20.634,20.6532,74400.0
2013-04-22 11:00:00,32.31,32.38,32.27,32.35,84300.0,20.6596,20.7043,20.634,20.6851,84300.0
2013-04-22 11:10:00,32.35,32.37,32.3,32.33,73500.0,20.6851,20.6979,20.6532,20.6723,73500.0
2013-04-22 11:20:00,32.33,32.39,32.31,32.37,73050.0,20.6723,20.7107,20.6596,20.6979,73050.0
2013-04-22 11:30:00,32.38,32.52,32.38,32.52,92250.0,20.7043,20.7938,20.7043,20.7938,92250.0
2013-04-22 11:40:00,32.53,32.57,32.52,32.53,88650.0,20.8002,20.8258,20.7938,20.8002,88650.0
2013-04-22 11:50:00,32.53,32.55,32.47,32.55,51900.0,20.8002,20.813,20.7619,20.813,51900.0
2013-04-22 12:00:00,32.55,32.6,32.48,32.59,73050.0,20.813,20.845,20.7683,20.8386,73050.0
2013-04-22 12:10:00,32.59,32.61,32.54,32.56,61350.0,20.8386,20.8514,20.8066,20.8194,61350.0
2013-04-22 12:20:00,32.55,32.59,32.55,32.57,44850.0,20.813,20.8386,20.813,20.8258,44850.0
2013-04-22 12:30:00,32.58,32.59,32.49,32.56,48000.0,20.8322,20.8386,20.7746,20.8194,48000.0
2013-04-22 12:40:00,32.57,32.59,32.52,32.53,121050.0,20.8258,20.8386,20.7938,20.8002,121050.0
2013-04-22 12:50:00,32.53,32.55,32.53,32.53,65850.0,20.8002,20.813,20.8002,20.8002,65850.0
2013-04-22 13:00:00,32.53,32.55,32.51,32.51,55800.0,20.8002,20.813,20.7874,20.7874,55800.0
2013-04-22 13:10:00,32.52,32.52,32.45,32.51,56400.0,20.7938,20.7938,20.7491,20.7874,56400.0
2013-04-22 13:20:00,32.51,32.53,32.48,32.51,41100.0,20.7874,20.8002,20.7683,20.7874,41100.0
2013-04-22 13:30:00,32.53,32.55,32.51,32.55,44250.0,20.8002,20.813,20.7874,20.813,44250.0
2013-04-22 13:40:00,32.54,32.57,32.51,32.52,90750.0,20.8066,20.8258,20.7874,20.7938,90750.0
2013-04-22 13:50:00,32.53,32.54,32.49,32.53,79050.0,20.8002,20.8066,20.7746,20.8002,79050.0
2013-04-22 14:00:00,32.53,32.55,32.52,32.53,151650.0,20.8002,20.813,20.7938,20.8002,151650.0
2013-04-22 14:10:00,32.53,32.57,32.52,32.53,166350.0,20.8002,20.8258,20.7938,20.8002,166350.0
2013-04-22 14:20:00,32.54,32.75,32.53,32.67,143550.0,20.8066,20.9409,20.8002,20.8897,143550.0
2013-04-22 14:30:00,32.68,32.71,32.65,32.67,134100.0,20.8961,20.9153,20.877,20.8897,134100.0
2013-04-22 14:40:00,32.67,32.75,32.67,32.73,136350.0,20.8897,20.9409,20.8897,20.9281,136350.0
2013-04-22 14:50:00,32.74,32.77,32.7,32.7,123750.0,20.9345,20.9537,20.9089,20.9089,123750.0
2013-04-22 15:00:00,32.7,32.71,32.65,32.67,96750.0,20.9089,20.9153,20.877,20.8897,96750.0
2013-04-22 15:10:00,32.67,32.73,32.66,32.72,79350.0,20.8897,20.9281,20.8833,20.9217,79350.0
2013-04-22 15:20:00,32.71,32.78,32.7,32.75,130800.0,20.9153,20.9601,20.9089,20.9409,130800.0
2013-04-22 15:30:00,32.75,32.77,32.7,32.75,173400.0,20.9409,20.9537,20.9089,20.9409,173400.0
2013-04-22 15:40:00,32.75,32.79,32.74,32.78,210600.0,20.9409,20.9665,20.9345,20.9601,210600.0
2013-04-22 15:50:00,32.78,32.79,32.68,32.7,456000.0,20.9601,20.9665,20.8961,20.9089,456000.0
2013-04-23 09:30:00,32.53,32.66,31.98,32.47,436350.0,20.8002,20.8833,20.4485,20.7619,436350.0
2013-04-23 09:40:00,32.49,32.49,32.29,32.32,160500.0,20.7746,20.7746,20.6468,20.6659,160500.0
2013-04-23 09:50:00,32.31,32.33,32.0,32.04,192900.0,20.6596,20.6723,20.4613,20.4869,192900.0
2013-04-23 10:00:00,32.07,32.08,31.86,31.93,230550.0,20.5061,20.5125,20.3718,20.4166,230550.0
2013-04-23 10:10:00,31.95,32.04,31.93,31.97,108900.0,20.4294,20.4869,20.4166,20.4422,108900.0
2013-04-23 10:20:00,31.98,32.11,31.91,32.05,169500.0,20.4485,20.5317,20.4038,20.4933,169500.0
2013-04-23 10:30:00,32.06,32.12,31.98,31.99,411600.0,20.4997,20.5381,20.4485,20.4549,411600.0
2013-04-23 10:40:00,31.98,32.19,31.97,32.14,147000.0,20.4485,20.5828,20.4422,20.5509,147000.0
2013-04-23 10:50:00,32.14,32.31,32.12,32.31,119700.0,20.5509,20.6596,20.5381,20.6596,119700.0
2013-04-23 11:00:00,32.31,32.49,32.3,32.49,105750.0,20.6596,20.7746,20.6532,20.7746,105750.0
2013-04-23 11:10:00,32.49,32.66,32.47,32.65,118200.0,20.7746,20.8833,20.7619,20.877,118200.0
2013-04-23 11:20:00,32.66,32.7,32.64,32.65,71850.0,20.8833,20.9089,20.8706,20.877,71850.0
2013-04-23 11:30:00,32.64,32.64,32.49,32.55,53700.0,20.8706,20.8706,20.7746,20.813,53700.0
2013-04-23 11:40:00,32.55,32.63,32.48,32.55,56250.0,20.813,20.8642,20.7683,20.813,56250.0
2013-04-23 11:50:00,32.54,32.65,32.54,32.61,42450.0,20.8066,20.877,20.8066,20.8514,42450.0
2013-04-23 12:00:00,32.61,32.66,32.35,32.35,142950.0,20.8514,20.8833,20.6851,20.6851,142950.0
2013-04-23 12:10:00,32.35,32.39,32.13,32.13,223350.0,20.6851,20.7107,20.5445,20.5445,223350.0
2013-04-23 12:20:00,32.14,32.43,32.13,32.4,106500.0,20.5509,20.7363,20.5445,20.7171,106500.0
2013-04-23 12:30:00,32.4,32.49,32.38,32.44,73350.0,20.7171,20.7746,20.7043,20.7427,73350.0
2013-04-23 12:40:00,32.45,32.48,32.38,32.38,40050.0,20.7491,20.7683,20.7043,20.7043,40050.0
2013-04-23 12:50:00,32.37,32.43,32.32,32.37,108750.0,20.6979,20.7363,20.6659,20.6979,108750.0
2013-04-23 13:00:00,32.38,32.38,31.93,31.95,300300.0,20.7043,20.7043,20.4166,20.4294,300300.0
2013-04-23 13:10:00,31.91,32.41,31.89,32.4,86550.0,20.4038,20.7235,20.391,20.7171,86550.0
2013-04-23 13:20:00,32.4,32.41,32.33,32.33,44850.0,20.7171,20.7235,20.6723,20.6723,44850.0
2013-04-23 13:30:00,32.35,32.37,32.33,32.33,57600.0,20.6851,20.6979,20.6723,20.6723,57600.0
2013-04-23 13:40:00,32.35,32.37,32.27,32.27,67350.0,20.6851,20.6979,20.634,20.634,67350.0
2013-04-23 13:50:00,32.27,32.39,32.26,32.37,79500.0,20.634,20.7107,20.6276,20.6979,79500.0
2013-04-23 14:00:00,32.37,32.47,32.37,32.46,62100.0,20.6979,20.7619,20.6979,20.7555,62100.0
2013-04-23 14:10:00,32.47,32.49,32.45,32.46,64950.0,20.7619,20.7746,20.7491,20.7555,64950.0
2013-04-23 14:20:00,32.46,32.49,32.43,32.45,77250.0,20.7555,20.7746,20.7363,20.7491,77250.0
2013-04-23 14:30:00,32.45,32.47,32.38,32.47,83850.0,20.7491,20.7619,20.7043,20.7619,83850.0
2013-04-23 14:40:00,32.47,32.54,32.41,32.54,109050.0,20.7619,20.8066,20.7235,20.8066,109050.0
2013-04-23 14:50:00,32.55,32.57,32.51,32.53,79050.0,20.813,20.8258,20.7874,20.8002,79050.0
2013-04-23 15:00:00,32.53,32.53,32.49,32.5,114750.0,20.8002,20.8002,20.7746,20.781,114750.0
2013-04-23 15:10:00,32.5,32.52,32.45,32.5,93000.0,20.781,20.7938,20.7491,20.781,93000.0
2013-04-23 15:20:00,32.5,32.55,32.47,32.52,139650.0,20.781,20.813,20.7619,20.7938,139650.0
2013-04-23 15:30:00,32.52,32.52,32.49,32.51,128400.0,20.7938,20.7938,20.7746,20.7874,128400.0
2013-04-23 15:40:00,32.52,32.52,32.47,32.5,140100.0,20.7938,20.7938,20.7619,20.781,140100.0
2013-04-23 15:50:00,32.49,32.56,32.37,32.51,418800.0,20.7746,20.8194,20.6979,20.7874,418800.0
2013-04-24 09:30:00,32.45,32.98,32.45,32.85,109800.0,20.7491,21.088,20.7491,21.0048,109800.0
2013-04-24 09:40:00,32.87,32.89,32.73,32.79,60900.0,21.0176,21.0304,20.9281,20.9665,60900.0
2013-04-24 09:50:00,32.77,32.83,32.73,32.83,65700.0,20.9537,20.992,20.9281,20.992,65700.0
2013-04-24 10:00:00,32.83,32.95,32.81,32.87,157800.0,20.992,21.0688,20.9793,21.0176,157800.0
2013-04-24 10:10:00,32.88,32.94,32.8,32.81,151950.0,21.024,21.0624,20.9729,20.9793,151950.0
2013-04-24 10:20:00,32.81,32.81,32.75,32.78,98550.0,20.9793,20.9793,20.9409,20.9601,98550.0
2013-04-24 10:30:00,32.78,32.83,32.75,32.77,53400.0,20.9601,20.992,20.9409,20.9537,53400.0
2013-04-24 10:40:00,32.77,32.83,32.77,32.82,30600.0,20.9537,20.992,20.9537,20.9857,30600.0
2013-04-24 10:50:00,32.81,32.86,32.79,32.8,39450.0,20.9793,21.0112,20.9665,20.9729,39450.0
2013-04-24 11:00:00,32.81,32.81,32.66,32.67,42300.0,20.9793,20.9793,20.8833,20.8897,42300.0
2013-04-24 11:10:00,32.67,32.77,32.66,32.75,25950.0,20.8897,20.9537,20.8833,20.9409,25950.0
2013-04-24 11:20:00,32.75,32.76,32.73,32.76,30300.0,20.9409,20.9473,20.9281,20.9473,30300.0
2013-04-24 11:30:00,32.76,32.77,32.73,32.73,44250.0,20.9473,20.9537,20.9281,20.9281,44250.0
2013-04-24 11:40:00,32.73,32.77,32.73,32.75,37800.0,20.9281,20.9537,20.9281,20.9409,37800.0
2013-04-24 11:50:00,32.74,32.76,32.73,32.74,28350.0,20.9345,20.9473,20.9281,20.9345,28350.0
2013-04-24 12:00:00,32.75,32.77,32.74,32.77,22350.0,20.9409,20.9537,20.9345,20.9537,22350.0
2013-04-24 12:10:00,32.76,32.76,32.69,32.7,23100.0,20.9473,20.9473,20.9025,20.9089,23100.0
2013-04-24 12:20:00,32.7,32.71,32.67,32.69,27600.0,20.9089,20.9153,20.8897,20.9025,27600.0
2013-04-24 12:30:00,32.7,32.74,32.67,32.68,39150.0,20.9089,20.9345,20.8897,20.8961,39150.0
2013-04-24 12:40:00,32.67,32.69,32.63,32.68,24750.0,20.8897,20.9025,20.8642,20.8961,24750.0
2013-04-24 12:50:00,32.68,32.75,32.68,32.75,21900.0,20.8961,20.9409,20.8961,20.9409,21900.0
2013-04-24 13:00:00,32.74,32.78,32.74,32.78,23250.0,20.9345,20.9601,20.9345,20.9601,23250.0
2013-04-24 13:10:00,32.78,32.81,32.77,32.81,37200.0,20.9601,20.9793,20.9537,20.9793,37200.0
2013-04-24 13:20:00,32.8,32.8,32.79,32.79,31050.0,20.9729,20.9729,20.9665,20.9665,31050.0
2013-04-24 13:30:00,32.79,32.81,32.77,32.77,28050.0,20.9665,20.9793,20.9537,20.9537,28050.0
2013-04-24 13:40:00,32.77,32.78,32.75,32.77,31800.0,20.9537,20.9601,20.9409,20.9537,31800.0
2013-04-24 13:50:00,32.77,32.77,32.74,32.76,35250.0,20.9537,20.9537,20.9345,20.9473,35250.0
2013-04-24 14:00:00,32.75,32.76,32.7,32.71,58500.0,20.9409,20.9473,20.9089,20.9153,58500.0
2013-04-24 14:10:00,32.71,32.75,32.7,32.75,42450.0,20.9153,20.9409,20.9089,20.9409,42450.0
2013-04-24 14:20:00,32.76,32.77,32.75,32.77,37050.0,20.9473,20.9537,20.9409,20.9537,37050.0
2013-04-24 14:30:00,32.77,32.78,32.75,32.77,38550.0,20.9537,20.9601,20.9409,20.9537,38550.0
2013-04-24 14:40:00,32.77,32.78,32.74,32.76,34050.0,20.9537,20.9601,20.9345,20.9473,34050.0
2013-04-24 14:50:00,32.77,32.78,32.75,32.77,87300.0,20.9537,20.9601,20.9409,20.9537,87300.0
2013-04-24 15:00:00,32.77,32.77,32.73,32.75,48450.0,20.9537,20.9537,20.9281,20.9409,48450.0
2013-04-24 15:10:00,32.75,32.77,32.71,32.76,41550.0,20.9409,20.9537,20.9153,20.9473,41550.0
2013-04-24 15:20:00,32.77,32.77,32.74,32.77,56100.0,20.9537,20.9537,20.9345,20.9537,56100.0
2013-04-24 15:30:00,32.76,32.76,32.7,32.73,107250.0,20.9473,20.9473,20.9089,20.9281,107250.0
2013-04-24 15:40:00,32.73,32.73,32.67,32.68,107100.0,20.9281,20.9281,20.8897,20.8961,107100.0
2013-04-24 15:50:00,32.68,32.68,32.63,32.67,267450.0,20.8961,20.8961,20.8642,20.8897,267450.0
2013-04-25 09:30:00,32.89,32.99,32.74,32.99,57150.0,21.0304,21.0944,20.9345,21.0944,57150.0
2013-04-25 09:40:00,33.0,33.06,32.95,32.99,50850.0,21.1008,21.1391,21.0688,21.0944,50850.0
2013-04-25 09:50:00,33.01,33.11,32.98,33.07,44100.0,21.1071,21.1711,21.088,21.1455,44100.0
2013-04-25 10:00:00,33.09,33.13,33.04,33.05,70950.0,21.1583,21.1839,21.1263,21.1327,70950.0
2013-04-25 10:10:00,33.05,33.08,33.0,33.03,62550.0,21.1327,21.1519,21.1008,21.1199,62550.0
2013-04-25 10:20:00,33.03,33.14,32.99,33.09,111000.0,21.1199,21.1903,21.0944,21.1583,111000.0
2013-04-25 10:30:00,33.09,33.12,33.08,33.11,52500.0,21.1583,21.1775,21.1519,21.1711,52500.0
2013-04-25 10:40:00,33.11,33.17,33.09,33.15,79650.0,21.1711,21.2095,21.1583,21.1967,79650.0
2013-04-25 10:50:00,33.14,33.23,33.14,33.23,66150.0,21.1903,21.2478,21.1903,21.2478,66150.0
2013-04-25 11:00:00,33.22,33.29,33.22,33.23,70200.0,21.2414,21.2862,21.2414,21.2478,70200.0
2013-04-25 11:10:00,33.23,33.27,33.19,33.25,97500.0,21.2478,21.2734,21.2222,21.2606,97500.0
2013-04-25 11:20:00,33.23,33.25,33.22,33.23,29550.0,21.2478,21.2606,21.2414,21.2478,29550.0
2013-04-25 11:30:00,33.23,33.27,33.22,33.24,51600.0,21.2478,21.2734,21.2414,21.2542,51600.0
2013-04-25 11:40:00,33.23,33.24,33.21,33.21,32100.0,21.2478,21.2542,21.235,21.235,32100.0
2013-04-25 11:50:00,33.21,33.23,33.21,33.23,20550.0,21.235,21.2478,21.235,21.2478,20550.0
2013-04-25 12:00:00,33.24,33.27,33.23,33.27,41550.0,21.2542,21.2734,21.2478,21.2734,41550.0
2013-04-25 12:10:00,33.27,33.3,33.23,33.24,75150.0,21.2734,21.2926,21.2478,21.2542,75150.0
2013-04-25 12:20:00,33.24,33.27,33.24,33.26,58650.0,21.2542,21.2734,21.2542,21.267,58650.0
2013-04-25 12:30:00,33.26,33.3,33.26,33.29,45900.0,21.267,21.2926,21.267,21.2862,45900.0
2013-04-25 12:40:00,33.3,33.3,33.25,33.27,36750.0,21.2926,21.2926,21.2606,21.2734,36750.0
2013-04-25 12:50:00,33.27,33.29,33.25,33.26,29100.0,21.2734,21.2862,21.2606,21.267,29100.0
2013-04-25 13:00:00,33.26,33.28,33.23,33.27,49050.0,21.267,21.2798,21.2478,21.2734,49050.0
2013-04-25 13:10:00,33.27,33.3,33.27,33.29,66600.0,21.2734,21.2926,21.2734,21.2862,66600.0
2013-04-25 13:20:00,33.29,33.36,33.28,33.35,108750.0,21.2862,21.3309,21.2798,21.3245,108750.0
2013-04-25 13:30:00,33.35,33.37,33.33,33.36,69450.0,21.3245,21.3373,21.3118,21.3309,69450.0
2013-04-25 13:40:00,33.36,33.37,33.34,33.35,45000.0,21.3309,21.3373,21.3182,21.3245,45000.0
2013-04-25 13:50:00,33.36,33.39,33.35,33.38,60600.0,21.3309,21.3501,21.3245,21.3437,60600.0
2013-04-25 14:00:00,33.38,33.39,33.37,33.39,52950.0,21.3437,21.3501,21.3373,21.3501,52950.0
2013-04-25 14:10:00,33.38,33.38,33.33,33.33,57600.0,21.3437,21.3437,21.3118,21.3118,57600.0
2013-04-25 14:20:00,33.34,33.37,33.33,33.34,47250.0,21.3182,21.3373,21.3118,21.3182,47250.0
2013-04-25 14:30:00,33.34,33.39,33.32,33.39,51600.0,21.3182,21.3501,21.3054,21.3501,51600.0
2013-04-25 14:40:00,33.39,33.44,33.37,33.37,87900.0,21.3501,21.3821,21.3373,21.3373,87900.0
2013-04-25 14:50:00,33.37,33.37,33.29,33.32,50100.0,21.3373,21.3373,21.2862,21.3054,50100.0
2013-04-25 15:00:00,33.33,33.33,33.19,33.24,73500.0,21.3118,21.3118,21.2222,21.2542,73500.0
2013-04-25 15:10:00,33.25,33.3,33.21,33.21,67200.0,21.2606,21.2926,21.235,21.235,67200.0
2013-04-25 15:20:00,33.21,33.27,33.2,33.27,85800.0,21.235,21.2734,21.2286,21.2734,85800.0
2013-04-25 15:30:00,33.27,33.31,33.26,33.29,81750.0,21.2734,21.299,21.267,21.2862,81750.0
2013-04-25 15:40:00,33.29,33.29,33.27,33.28,110850.0,21.2862,21.2862,21.2734,21.2798,110850.0
2013-04-25 15:50:00,33.27,33.27,33.2,33.21,373800.0,21.2734,21.2734,21.2286,21.235,373800.0
2013-04-26 09:30:00,33.15,33.22,32.87,33.05,61950.0,21.1967,21.2414,21.0176,21.1327,61950.0
2013-04-26 09:40:00,33.05,33.15,33.04,33.15,71550.0,21.1327,21.1967,21.1263,21.1967,71550.0
2013-04-26 09:50:00,33.15,33.33,33.15,33.33,81000.0,21.1967,21.3118,21.1967,21.3118,81000.0
2013-04-26 10:00:00,33.32,33.37,33.24,33.25,130050.0,21.3054,21.3373,21.2542,21.2606,130050.0
2013-04-26 10:10:00,33.25,33.29,33.11,33.2,54450.0,21.2606,21.2862,21.1711,21.2286,54450.0
2013-04-26 10:20:00,33.19,33.23,33.13,33.21,28650.0,21.2222,21.2478,21.1839,21.235,28650.0
2013-04-26 10:30:00,33.21,33.23,33.17,33.17,46650.0,21.235,21.2478,21.2095,21.2095,46650.0
2013-04-26 10:40:00,33.17,33.2,33.14,33.15,33900.0,21.2095,21.2286,21.1903,21.1967,33900.0
2013-04-26 10:50:00,33.15,33.15,33.06,33.08,29400.0,21.1967,21.1967,21.1391,21.1519,29400.0
2013-04-26 11:00:00,33.08,33.11,33.06,33.07,49800.0,21.1519,21.1711,21.1391,21.1455,49800.0
2013-04-26 11:10:00,33.08,33.1,33.07,33.08,36450.0,21.1519,21.1647,21.1455,21.1519,36450.0
2013-04-26 11:20:00,33.07,33.09,33.03,33.03,40200.0,21.1455,21.1583,21.1199,21.1199,40200.0
2013-04-26 11:30:00,33.03,33.04,32.93,32.96,45000.0,21.1199,21.1263,21.056,21.0752,45000.0
2013-04-26 11:40:00,32.95,32.99,32.92,32.93,34800.0,21.0688,21.0944,21.0496,21.056,34800.0
2013-04-26 11:50:00,32.92,32.94,32.9,32.94,29850.0,21.0496,21.0624,21.0368,21.0624,29850.0
2013-04-26 12:00:00,32.93,33.03,32.9,33.03,58050.0,21.056,21.1199,21.0368,21.1199,58050.0
2013-04-26 12:10:00,33.03,33.04,32.99,33.01,38100.0,21.1199,21.1263,21.0944,21.1071,38100.0
2013-04-26 12:20:00,33.01,33.01,32.96,32.98,32250.0,21.1071,21.1071,21.0752,21.088,32250.0
2013-04-26 12:30:00,32.98,32.99,32.95,32.96,16800.0,21.088,21.0944,21.0688,21.0752,16800.0
2013-04-26 12:40:00,32.96,32.99,32.95,32.99,16500.0,21.0752,21.0944,21.0688,21.0944,16500.0
2013-04-26 12:50:00,32.99,33.01,32.99,33.0,15600.0,21.0944,21.1071,21.0944,21.1008,15600.0
2013-04-26 13:00:00,32.99,33.01,32.98,33.0,15600.0,21.0944,21.1071,21.088,21.1008,15600.0
2013-04-26 13:10:00,33.0,33.04,33.0,33.03,22050.0,21.1008,21.1263,21.1008,21.1199,22050.0
2013-04-26 13:20:00,33.04,33.09,33.04,33.08,32850.0,21.1263,21.1583,21.1263,21.1519,32850.0
2013-04-26 13:30:00,33.08,33.11,33.06,33.09,19200.0,21.1519,21.1711,21.1391,21.1583,19200.0
2013-04-26 13:40:00,33.08,33.15,33.07,33.13,28950.0,21.1519,21.1967,21.1455,21.1839,28950.0
2013-04-26 13:50:00,33.13,33.13,33.1,33.1,10350.0,21.1839,21.1839,21.1647,21.1647,10350.0
2013-04-26 14:00:00,33.1,33.13,33.07,33.07,22200.0,21.1647,21.1839,21.1455,21.1455,22200.0
2013-04-26 14:10:00,33.07,33.09,33.03,33.07,64200.0,21.1455,21.1583,21.1199,21.1455,64200.0
2013-04-26 14:20:00,33.07,33.09,33.06,33.06,27150.0,21.1455,21.1583,21.1391,21.1391,27150.0
2013-04-26 14:30:00,33.05,33.07,33.03,33.07,28950.0,21.1327,21.1455,21.1199,21.1455,28950.0
2013-04-26 14:40:00,33.07,33.08,33.0,33.04,38850.0,21.1455,21.1519,21.1008,21.1263,38850.0
2013-04-26 14:50:00,33.04,33.07,33.04,33.05,27150.0,21.1263,21.1455,21.1263,21.1327,27150.0
2013-04-26 15:00:00,33.05,33.13,33.05,33.12,35850.0,21.1327,21.1839,21.1327,21.1775,35850.0
2013-04-26 15:10:00,33.12,33.13,33.1,33.11,34050.0,21.1775,21.1839,21.1647,21.1711,34050.0
2013-04-26 15:20:00,33.11,33.13,33.1,33.11,34350.0,21.1711,21.1839,21.1647,21.1711,34350.0
2013-04-26 15:30:00,33.1,33.11,33.05,33.05,53400.0,21.1647,21.1711,21.1327,21.1327,53400.0
2013-04-26 15:40:00,33.05,33.08,33.04,33.08,99150.0,21.1327,21.1519,21.1263,21.1519,99150.0
2013-04-26 15:50:00,33.07,33.07,33.0,33.02,211500.0,21.1455,21.1455,21.1008,21.1135,211500.0
2013-04-29 09:30:00,33.13,33.2,33.03,33.19,61200.0,21.1839,21.2286,21.1199,21.2222,61200.0
2013-04-29 09:40:00,33.18,33.23,33.02,33.03,34200.0,21.2158,21.2478,21.1135,21.1199,34200.0
2013-04-29 09:50:00,33.08,33.22,33.05,33.22,56100.0,21.1519,21.2414,21.1327,21.2414,56100.0
2013-04-29 10:00:00,33.22,33.32,33.17,33.31,33900.0,21.2414,21.3054,21.2095,21.299,33900.0
2013-04-29 10:10:00,33.31,33.33,33.28,33.31,41400.0,21.299,21.3118,21.2798,21.299,41400.0
2013-04-29 10:20:00,33.3,33.34,33.22,33.22,58950.0,21.2926,21.3182,21.2414,21.2414,58950.0
2013-04-29 10:30:00,33.23,33.25,33.19,33.25,54300.0,21.2478,21.2606,21.2222,21.2606,54300.0
2013-04-29 10:40:00,33.25,33.26,33.2,33.21,29700.0,21.2606,21.267,21.2286,21.235,29700.0
2013-04-29 10:50:00,33.23,33.27,33.23,33.23,25350.0,21.2478,21.2734,21.2478,21.2478,25350.0
2013-04-29 11:00:00,33.24,33.24,33.15,33.16,53250.0,21.2542,21.2542,21.1967,21.2031,53250.0
2013-04-29 11:10:00,33.15,33.15,33.07,33.09,29550.0,21.1967,21.1967,21.1455,21.1583,29550.0
2013-04-29 11:20:00,33.09,33.13,33.08,33.13,29850.0,21.1583,21.1839,21.1519,21.1839,29850.0
2013-04-29 11:30:00,33.13,33.17,33.13,33.14,28950.0,21.1839,21.2095,21.1839,21.1903,28950.0
2013-04-29 11:40:00,33.15,33.23,33.14,33.21,31200.0,21.1967,21.2478,21.1903,21.235,31200.0
2013-04-29 11:50:00,33.2,33.21,33.16,33.21,27000.0,21.2286,21.235,21.2031,21.235,27000.0
2013-04-29 12:00:00,33.21,33.27,33.2,33.24,32400.0,21.235,21.2734,21.2286,21.2542,32400.0
2013-04-29 12:10:00,33.24,33.27,33.23,33.27,31500.0,21.2542,21.2734,21.2478,21.2734,31500.0
2013-04-29 12:20:00,33.27,33.31,33.27,33.3,50550.0,21.2734,21.299,21.2734,21.2926,50550.0
2013-04-29 12:30:00,33.3,33.33,33.29,33.32,16500.0,21.2926,21.3118,21.2862,21.3054,16500.0
2013-04-29 12:40:00,33.33,33.35,33.32,33.33,27300.0,21.3118,21.3245,21.3054,21.3118,27300.0
2013-04-29 12:50:00,33.33,33.34,33.31,33.34,28200.0,21.3118,21.3182,21.299,21.3182,28200.0
2013-04-29 13:00:00,33.34,33.35,33.33,33.33,34950.0,21.3182,21.3245,21.3118,21.3118,34950.0
2013-04-29 13:10:00,33.34,33.35,33.33,33.35,28950.0,21.3182,21.3245,21.3118,21.3245,28950.0
2013-04-29 13:20:00,33.35,33.35,33.32,33.35,40350.0,21.3245,21.3245,21.3054,21.3245,40350.0
2013-04-29 13:30:00,33.34,33.35,33.33,33.34,34950.0,21.3182,21.3245,21.3118,21.3182,34950.0
2013-04-29 13:40:00,33.34,33.35,33.33,33.34,27450.0,21.3182,21.3245,21.3118,21.3182,27450.0
2013-04-29 13:50:00,33.34,33.35,33.33,33.33,14250.0,21.3182,21.3245,21.3118,21.3118,14250.0
2013-04-29 14:00:00,33.33,33.34,33.31,33.33,23850.0,21.3118,21.3182,21.299,21.3118,23850.0
2013-04-29 14:10:00,33.33,33.34,33.29,33.3,19350.0,21.3118,21.3182,21.2862,21.2926,19350.0
2013-04-29 14:20:00,33.3,33.31,33.29,33.31,18450.0,21.2926,21.299,21.2862,21.299,18450.0
2013-04-29 14:30:00,33.31,33.34,33.3,33.34,24150.0,21.299,21.3182,21.2926,21.3182,24150.0
2013-04-29 14:40:00,33.34,33.35,33.31,33.31,77400.0,21.3182,21.3245,21.299,21.299,77400.0
2013-04-29 14:50:00,33.31,33.34,33.3,33.34,31500.0,21.299,21.3182,21.2926,21.3182,31500.0
2013-04-29 15:00:00,33.34,33.35,33.31,33.31,19650.0,21.3182,21.3245,21.299,21.299,19650.0
2013-04-29 15:10:00,33.31,33.32,33.3,33.31,14400.0,21.299,21.3054,21.2926,21.299,14400.0
2013-04-29 15:20:00,33.32,33.32,33.26,33.28,35850.0,21.3054,21.3054,21.267,21.2798,35850.0
2013-04-29 15:30:00,33.27,33.32,33.26,33.29,44700.0,21.2734,21.3054,21.267,21.2862,44700.0
2013-04-29 15:40:00,33.29,33.29,33.23,33.23,66750.0,21.2862,21.2862,21.2478,21.2478,66750.0
2013-04-29 15:50:00,33.23,33.23,33.19,33.22,201300.0,21.2478,21.2478,21.2222,21.2414,201300.0
2013-04-30 09:30:00,32.85,32.92,32.73,32.79,148350.0,21.0048,21.0496,20.9281,20.9665,148350.0
2013-04-30 09:40:00,32.79,32.8,32.65,32.74,116100.0,20.9665,20.9729,20.877,20.9345,116100.0
2013-04-30 09:50:00,32.74,32.79,32.65,32.76,47700.0,20.9345,20.9665,20.877,20.9473,47700.0
2013-04-30 10:00:00,32.77,32.83,32.69,32.75,52650.0,20.9537,20.992,20.9025,20.9409,52650.0
2013-04-30 10:10:00,32.75,32.84,32.75,32.81,68700.0,20.9409,20.9984,20.9409,20.9793,68700.0
2013-04-30 10:20:00,32.8,32.8,32.73,32.75,64950.0,20.9729,20.9729,20.9281,20.9409,64950.0
2013-04-30 10:30:00,32.75,32.87,32.75,32.83,70800.0,20.9409,21.0176,20.9409,20.992,70800.0
2013-04-30 10:40:00,32.83,32.89,32.83,32.87,129600.0,20.992,21.0304,20.992,21.0176,129600.0
2013-04-30 10:50:00,32.87,32.93,32.86,32.93,133200.0,21.0176,21.056,21.0112,21.056,133200.0
2013-04-30 11:00:00,32.93,33.01,32.93,33.01,35400.0,21.056,21.1071,21.056,21.1071,35400.0
2013-04-30 11:10:00,33.01,33.01,32.97,32.99,42450.0,21.1071,21.1071,21.0816,21.0944,42450.0
2013-04-30 11:20:00,33.0,33.01,32.97,32.97,32250.0,21.1008,21.1071,21.0816,21.0816,32250.0
2013-04-30 11:30:00,32.97,33.04,32.97,33.04,35250.0,21.0816,21.1263,21.0816,21.1263,35250.0
2013-04-30 11:40:00,33.05,33.09,33.03,33.08,39450.0,21.1327,21.1583,21.1199,21.1519,39450.0
2013-04-30 11:50:00,33.09,33.11,33.07,33.07,29700.0,21.1583,21.1711,21.1455,21.1455,29700.0
2013-04-30 12:00:00,33.07,33.07,33.03,33.05,33300.0,21.1455,21.1455,21.1199,21.1327,33300.0
2013-04-30 12:10:00,33.05,33.06,33.03,33.05,28800.0,21.1327,21.1391,21.1199,21.1327,28800.0
2013-04-30 12:20:00,33.05,33.06,33.0,33.0,20550.0,21.1327,21.1391,21.1008,21.1008,20550.0
2013-04-30 12:30:00,33.01,33.05,33.01,33.03,110100.0,21.1071,21.1327,21.1071,21.1199,110100.0
2013-04-30 12:40:00,33.03,33.13,33.03,33.12,46200.0,21.1199,21.1839,21.1199,21.1775,46200.0
2013-04-30 12:50:00,33.12,33.17,33.12,33.12,24150.0,21.1775,21.2095,21.1775,21.1775,24150.0
2013-04-30 13:00:00,33.12,33.14,33.09,33.12,22500.0,21.1775,21.1903,21.1583,21.1775,22500.0
2013-04-30 13:10:00,33.11,33.13,33.07,33.12,23250.0,21.1711,21.1839,21.1455,21.1775,23250.0
2013-04-30 13:20:00,33.12,33.12,33.07,33.07,17700.0,21.1775,21.1775,21.1455,21.1455,17700.0
2013-04-30 13:30:00,33.08,33.09,33.07,33.09,44700.0,21.1519,21.1583,21.1455,21.1583,44700.0
2013-04-30 13:40:00,33.08,33.13,33.08,33.13,24600.0,21.1519,21.1839,21.1519,21.1839,24600.0
2013-04-30 13:50:00,33.13,33.13,33.07,33.08,15750.0,21.1839,21.1839,21.1455,21.1519,15750.0
2013-04-30 14:00:00,33.09,33.09,33.04,33.05,40350.0,21.1583,21.1583,21.1263,21.1327,40350.0
2013-04-30 14:10:00,33.04,33.08,33.04,33.07,33000.0,21.1263,21.1519,21.1263,21.1455,33000.0
2013-04-30 14:20:00,33.07,33.11,33.06,33.09,26550.0,21.1455,21.1711,21.1391,21.1583,26550.0
2013-04-30 14:30:00,33.09,33.1,33.02,33.09,36300.0,21.1583,21.1647,21.1135,21.1583,36300.0
2013-04-30 14:40:00,33.09,33.1,33.07,33.07,32400.0,21.1583,21.1647,21.1455,21.1455,32400.0
2013-04-30 14:50:00,33.07,33.11,33.05,33.07,41100.0,21.1455,21.1711,21.1327,21.1455,41100.0
2013-04-30 15:00:00,33.08,33.08,33.05,33.07,69600.0,21.1519,21.1519,21.1327,21.1455,69600.0
2013-04-30 15:10:00,33.07,33.1,33.05,33.07,44550.0,21.1455,21.1647,21.1327,21.1455,44550.0
2013-04-30 15:20:00,33.06,33.11,33.05,33.07,58500.0,21.1391,21.1711,21.1327,21.1455,58500.0
2013-04-30 15:30:00,33.07,33.1,33.06,33.09,64950.0,21.1455,21.1647,21.1391,21.1583,64950.0
2013-04-30 15:40:00,33.1,33.11,33.07,33.1,72000.0,21.1647,21.1711,21.1455,21.1647,72000.0
2013-04-30 15:50:00,33.1,33.19,33.1,33.19,353700.0,21.1647,21.2222,21.1647,21.2222,353700.0
2013-05-01 09:30:00,33.02,33.11,32.97,33.07,49650.0,21.1135,21.1711,21.0816,21.1455,49650.0
2013-05-01 09:40:00,33.07,33.15,33.02,33.09,60300.0,21.1455,21.1967,21.1135,21.1583,60300.0
2013-05-01 09:50:00,33.08,33.08,32.94,33.06,39900.0,21.1519,21.1519,21.0624,21.1391,39900.0
2013-05-01 10:00:00,33.07,33.11,32.99,33.06,63000.0,21.1455,21.1711,21.0944,21.1391,63000.0
2013-05-01 10:10:00,33.06,33.08,32.99,33.05,66900.0,21.1391,21.1519,21.0944,21.1327,66900.0
2013-05-01 10:20:00,33.04,33.07,32.98,32.99,58950.0,21.1263,21.1455,21.088,21.0944,58950.0
2013-05-01 10:30:00,32.99,33.04,32.96,33.03,44850.0,21.0944,21.1263,21.0752,21.1199,44850.0
2013-05-01 10:40:00,33.02,33.08,33.01,33.07,152850.0,21.1135,21.1519,21.1071,21.1455,152850.0
2013-05-01 10:50:00,33.07,33.09,33.05,33.08,35700.0,21.1455,21.1583,21.1327,21.1519,35700.0
2013-05-01 11:00:00,33.07,33.09,33.01,33.01,70500.0,21.1455,21.1583,21.1071,21.1071,70500.0
2013-05-01 11:10:00,33.01,33.02,32.97,32.97,69450.0,21.1071,21.1135,21.0816,21.0816,69450.0
2013-05-01 11:20:00,32.97,32.98,32.94,32.97,57750.0,21.0816,21.088,21.0624,21.0816,57750.0
2013-05-01 11:30:00,32.97,33.0,32.95,32.99,70200.0,21.0816,21.1008,21.0688,21.0944,70200.0
2013-05-01 11:40:00,32.98,33.0,32.91,32.95,57450.0,21.088,21.1008,21.0432,21.0688,57450.0
2013-05-01 11:50:00,32.96,33.02,32.96,33.01,41100.0,21.0752,21.1135,21.0752,21.1071,41100.0
2013-05-01 12:00:00,33.01,33.07,33.01,33.06,58800.0,21.1071,21.1455,21.1071,21.1391,58800.0
2013-05-01 12:10:00,33.06,33.06,33.0,33.05,21150.0,21.1391,21.1391,21.1008,21.1327,21150.0
2013-05-01 12:20:00,33.05,33.07,33.05,33.07,30600.0,21.1327,21.1455,21.1327,21.1455,30600.0
2013-05-01 12:30:00,33.07,33.07,33.01,33.04,37200.0,21.1455,21.1455,21.1071,21.1263,37200.0
2013-05-01 12:40:00,33.03,33.05,32.99,33.03,44400.0,21.1199,21.1327,21.0944,21.1199,44400.0
2013-05-01 12:50:00,33.04,33.05,33.03,33.04,81600.0,21.1263,21.1327,21.1199,21.1263,81600.0
2013-05-01 13:00:00,33.03,33.03,32.92,32.93,95400.0,21.1199,21.1199,21.0496,21.056,95400.0
2013-05-01 13:10:00,32.93,33.01,32.93,32.98,148950.0,21.056,21.1071,21.056,21.088,148950.0
2013-05-01 13:20:00,32.98,33.05,32.97,33.05,66150.0,21.088,21.1327,21.0816,21.1327,66150.0
2013-05-01 13:30:00,33.05,33.06,33.03,33.03,54150.0,21.1327,21.1391,21.1199,21.1199,54150.0
2013-05-01 13:40:00,33.03,33.05,32.99,33.03,82800.0,21.1199,21.1327,21.0944,21.1199,82800.0
2013-05-01 13:50:00,33.02,33.02,32.97,32.97,122400.0,21.1135,21.1135,21.0816,21.0816,122400.0
2013-05-01 14:00:00,32.98,33.06,32.98,33.02,84300.0,21.088,21.1391,21.088,21.1135,84300.0
2013-05-01 14:10:00,33.02,33.03,32.97,33.03,86550.0,21.1135,21.1199,21.0816,21.1199,86550.0
2013-05-01 14:20:00,33.03,33.12,33.03,33.06,106050.0,21.1199,21.1775,21.1199,21.1391,106050.0
2013-05-01 14:30:00,33.05,33.08,33.05,33.07,65700.0,21.1327,21.1519,21.1327,21.1455,65700.0
2013-05-01 14:40:00,33.06,33.09,33.02,33.04,139050.0,21.1391,21.1583,21.1135,21.1263,139050.0
2013-05-01 14:50:00,33.04,33.09,33.03,33.06,83550.0,21.1263,21.1583,21.1199,21.1391,83550.0
2013-05-01 15:00:00,33.06,33.1,33.03,33.05,73800.0,21.1391,21.1647,21.1199,21.1327,73800.0
2013-05-01 15:10:00,33.05,33.05,32.99,33.01,79950.0,21.1327,21.1327,21.0944,21.1071,79950.0
2013-05-01 15:20:00,33.0,33.0,32.91,32.91,135000.0,21.1008,21.1008,21.0432,21.0432,135000.0
2013-05-01 15:30:00,32.92,32.99,32.91,32.97,137700.0,21.0496,21.0944,21.0432,21.0816,137700.0
2013-05-01 15:40:00,32.96,33.01,32.94,33.0,271800.0,21.0752,21.1071,21.0624,21.1008,271800.0
2013-05-01 15:50:00,33.0,33.06,32.97,33.03,459900.0,21.1008,21.1391,21.0816,21.1199,459900.0
2013-05-02 09:30:00,33.11,33.29,33.05,33.29,71850.0,21.1711,21.2862,21.1327,21.2862,71850.0
2013-05-02 09:40:00,33.29,33.43,33.27,33.39,85500.0,21.2862,21.3757,21.2734,21.3501,85500.0
2013-05-02 09:50:00,33.41,33.48,33.34,33.37,53700.0,21.3629,21.4077,21.3182,21.3373,53700.0
2013-05-02 10:00:00,33.39,33.47,33.38,33.47,54300.0,21.3501,21.4013,21.3437,21.4013,54300.0
2013-05-02 10:10:00,33.47,33.53,33.47,33.49,43650.0,21.4013,21.4396,21.4013,21.4141,43650.0
2013-05-02 10:20:00,33.48,33.59,33.48,33.58,31200.0,21.4077,21.478,21.4077,21.4716,31200.0
2013-05-02 10:30:00,33.58,33.6,33.51,33.6,78150.0,21.4716,21.4844,21.4269,21.4844,78150.0
2013-05-02 10:40:00,33.6,33.65,33.59,33.59,48450.0,21.4844,21.5164,21.478,21.478,48450.0
2013-05-02 10:50:00,33.59,33.65,33.57,33.65,43200.0,21.478,21.5164,21.4652,21.5164,43200.0
2013-05-02 11:00:00,33.64,33.66,33.61,33.65,39750.0,21.51,21.5228,21.4908,21.5164,39750.0
2013-05-02 11:10:00,33.65,33.73,33.65,33.73,112050.0,21.5164,21.5675,21.5164,21.5675,112050.0
2013-05-02 11:20:00,33.73,33.73,33.63,33.65,84300.0,21.5675,21.5675,21.5036,21.5164,84300.0
2013-05-02 11:30:00,33.66,33.77,33.65,33.74,131850.0,21.5228,21.5931,21.5164,21.5739,131850.0
2013-05-02 11:40:00,33.74,33.81,33.74,33.8,82950.0,21.5739,21.6187,21.5739,21.6123,82950.0
2013-05-02 11:50:00,33.8,33.83,33.75,33.76,46200.0,21.6123,21.6315,21.5803,21.5867,46200.0
2013-05-02 12:00:00,33.76,33.77,33.74,33.77,60600.0,21.5867,21.5931,21.5739,21.5931,60600.0
2013-05-02 12:10:00,33.76,33.77,33.7,33.7,39450.0,21.5867,21.5931,21.5483,21.5483,39450.0
2013-05-02 12:20:00,33.71,33.71,33.61,33.64,51150.0,21.5547,21.5547,21.4908,21.51,51150.0
2013-05-02 12:30:00,33.65,33.69,33.65,33.68,45000.0,21.5164,21.5419,21.5164,21.5356,45000.0
2013-05-02 12:40:00,33.67,33.67,33.59,33.61,33000.0,21.5292,21.5292,21.478,21.4908,33000.0
2013-05-02 12:50:00,33.59,33.63,33.59,33.61,24000.0,21.478,21.5036,21.478,21.4908,24000.0
2013-05-02 13:00:00,33.61,33.67,33.61,33.67,23550.0,21.4908,21.5292,21.4908,21.5292,23550.0
2013-05-02 13:10:00,33.66,33.67,33.64,33.67,29550.0,21.5228,21.5292,21.51,21.5292,29550.0
2013-05-02 13:20:00,33.66,33.7,33.66,33.67,51600.0,21.5228,21.5483,21.5228,21.5292,51600.0
2013-05-02 13:30:00,33.67,33.73,33.64,33.65,57900.0,21.5292,21.5675,21.51,21.5164,57900.0
2013-05-02 13:40:00,33.65,33.71,33.65,33.7,37950.0,21.5164,21.5547,21.5164,21.5483,37950.0
2013-05-02 13:50:00,33.7,33.75,33.7,33.74,44850.0,21.5483,21.5803,21.5483,21.5739,44850.0
2013-05-02 14:00:00,33.75,33.77,33.74,33.76,39750.0,21.5803,21.5931,21.5739,21.5867,39750.0
2013-05-02 14:10:00,33.76,33.77,33.73,33.77,46950.0,21.5867,21.5931,21.5675,21.5931,46950.0
2013-05-02 14:20:00,33.77,33.77,33.74,33.77,46950.0,21.5931,21.5931,21.5739,21.5931,46950.0
2013-05-02 14:30:00,33.77,34.03,33.77,33.93,306450.0,21.5931,21.7593,21.5931,21.6954,306450.0
2013-05-02 14:40:00,33.93,34.13,33.92,34.12,233250.0,21.6954,21.8233,21.689,21.8169,233250.0
2013-05-02 14:50:00,34.12,34.13,33.99,34.09,113850.0,21.8169,21.8233,21.7338,21.7977,113850.0
2013-05-02 15:00:00,34.09,34.14,34.01,34.06,161400.0,21.7977,21.8297,21.7466,21.7785,161400.0
2013-05-02 15:10:00,34.07,34.1,34.03,34.07,88800.0,21.7849,21.8041,21.7593,21.7849,88800.0
2013-05-02 15:20:00,34.06,34.07,33.95,34.0,168150.0,21.7785,21.7849,21.7082,21.7402,168150.0
2013-05-02 15:30:00,34.0,34.02,33.96,33.96,109500.0,21.7402,21.753,21.7146,21.7146,109500.0
2013-05-02 15:40:00,33.96,33.97,33.91,33.95,145800.0,21.7146,21.721,21.6826,21.7082,145800.0
2013-05-02 15:50:00,33.95,33.96,33.91,33.92,337050.0,21.7082,21.7146,21.6826,21.689,337050.0
2013-05-03 09:30:00,34.42,34.99,34.38,34.99,272850.0,22.0087,22.3732,21.9831,22.3732,272850.0
2013-05-03 09:40:00,34.96,35.07,34.75,35.05,209100.0,22.354,22.4243,22.2197,22.4116,209100.0
2013-05-03 09:50:00,35.05,35.15,34.97,35.08,165150.0,22.4116,22.4755,22.3604,22.4307,165150.0
2013-05-03 10:00:00,35.08,35.11,34.99,34.99,220050.0,22.4307,22.4499,22.3732,22.3732,220050.0
2013-05-03 10:10:00,35.01,35.09,34.99,35.05,127650.0,22.386,22.4371,22.3732,22.4116,127650.0
2013-05-03 10:20:00,35.05,35.21,35.03,35.21,113100.0,22.4116,22.5139,22.3988,22.5139,113100.0
2013-05-03 10:30:00,35.21,35.29,35.19,35.25,162300.0,22.5139,22.565,22.5011,22.5394,162300.0
2013-05-03 10:40:00,35.26,35.3,35.23,35.25,112200.0,22.5458,22.5714,22.5266,22.5394,112200.0
2013-05-03 10:50:00,35.25,35.27,35.22,35.26,106500.0,22.5394,22.5522,22.5203,22.5458,106500.0
2013-05-03 11:00:00,35.26,35.29,35.25,35.29,124500.0,22.5458,22.565,22.5394,22.565,124500.0
2013-05-03 11:10:00,35.29,35.33,35.29,35.29,67650.0,22.565,22.5906,22.565,22.565,67650.0
2013-05-03 11:20:00,35.29,35.3,35.23,35.27,149100.0,22.565,22.5714,22.5266,22.5522,149100.0
2013-05-03 11:30:00,35.28,35.32,35.28,35.31,65250.0,22.5586,22.5842,22.5586,22.5778,65250.0
2013-05-03 11:40:00,35.32,35.33,35.31,35.33,45450.0,22.5842,22.5906,22.5778,22.5906,45450.0
2013-05-03 11:50:00,35.33,35.33,35.26,35.27,74700.0,22.5906,22.5906,22.5458,22.5522,74700.0
2013-05-03 12:00:00,35.27,35.33,35.25,35.32,114900.0,22.5522,22.5906,22.5394,22.5842,114900.0
2013-05-03 12:10:00,35.32,35.41,35.32,35.41,106950.0,22.5842,22.6417,22.5842,22.6417,106950.0
2013-05-03 12:20:00,35.41,35.41,35.35,35.37,52950.0,22.6417,22.6417,22.6034,22.6162,52950.0
2013-05-03 12:30:00,35.37,35.39,35.33,35.37,66150.0,22.6162,22.629,22.5906,22.6162,66150.0
2013-05-03 12:40:00,35.37,35.38,35.34,35.35,54150.0,22.6162,22.6226,22.597,22.6034,54150.0
2013-05-03 12:50:00,35.35,35.36,35.29,35.31,108150.0,22.6034,22.6098,22.565,22.5778,108150.0
2013-05-03 13:00:00,35.31,35.33,35.26,35.26,48300.0,22.5778,22.5906,22.5458,22.5458,48300.0
2013-05-03 13:10:00,35.27,35.31,35.27,35.27,50250.0,22.5522,22.5778,22.5522,22.5522,50250.0
2013-05-03 13:20:00,35.27,35.29,35.23,35.23,42150.0,22.5522,22.565,22.5266,22.5266,42150.0
2013-05-03 13:30:00,35.22,35.24,35.19,35.2,45000.0,22.5203,22.533,22.5011,22.5075,45000.0
2013-05-03 13:40:00,35.19,35.2,35.14,35.18,57750.0,22.5011,22.5075,22.4691,22.4947,57750.0
2013-05-03 13:50:00,35.18,35.18,35.11,35.13,37050.0,22.4947,22.4947,22.4499,22.4627,37050.0
2013-05-03 14:00:00,35.13,35.15,35.1,35.13,52650.0,22.4627,22.4755,22.4435,22.4627,52650.0
2013-05-03 14:10:00,35.13,35.15,35.11,35.13,58650.0,22.4627,22.4755,22.4499,22.4627,58650.0
2013-05-03 14:20:00,35.13,35.14,35.12,35.13,39900.0,22.4627,22.4691,22.4563,22.4627,39900.0
2013-05-03 14:30:00,35.13,35.14,35.09,35.09,72600.0,22.4627,22.4691,22.4371,22.4371,72600.0
2013-05-03 14:40:00,35.09,35.12,35.05,35.12,38100.0,22.4371,22.4563,22.4116,22.4563,38100.0
2013-05-03 14:50:00,35.13,35.14,35.09,35.12,63000.0,22.4627,22.4691,22.4371,22.4563,63000.0
2013-05-03 15:00:00,35.11,35.11,35.07,35.07,63300.0,22.4499,22.4499,22.4243,22.4243,63300.0
2013-05-03 15:10:00,35.08,35.09,35.05,35.08,94950.0,22.4307,22.4371,22.4116,22.4307,94950.0
2013-05-03 15:20:00,35.08,35.09,35.05,35.09,115650.0,22.4307,22.4371,22.4116,22.4371,115650.0
2013-05-03 15:30:00,35.09,35.1,35.07,35.09,128250.0,22.4371,22.4435,22.4243,22.4371,128250.0
2013-05-03 15:40:00,35.09,35.1,35.05,35.07,157350.0,22.4371,22.4435,22.4116,22.4243,157350.0
2013-05-03 15:50:00,35.07,35.09,35.0,35.02,378750.0,22.4243,22.4371,22.3796,22.3924,378750.0
2013-05-06 09:30:00,34.13,34.79,33.34,34.79,172950.0,21.8233,22.2453,21.3182,22.2453,172950.0
2013-05-06 09:40:00,34.8,34.81,34.61,34.66,136200.0,22.2517,22.2581,22.1302,22.1622,136200.0
2013-05-06 09:50:00,34.66,34.67,34.55,34.64,82050.0,22.1622,22.1686,22.0918,22.1494,82050.0
2013-05-06 10:00:00,34.65,34.77,34.59,34.68,118500.0,22.1558,22.2325,22.1174,22.175,118500.0
2013-05-06 10:10:00,34.69,34.75,34.69,34.73,139200.0,22.1814,22.2197,22.1814,22.2069,139200.0
2013-05-06 10:20:00,34.73,34.89,34.73,34.85,102450.0,22.2069,22.3092,22.2069,22.2837,102450.0
2013-05-06 10:30:00,34.86,34.89,34.82,34.85,79200.0,22.2901,22.3092,22.2645,22.2837,79200.0
2013-05-06 10:40:00,34.85,34.85,34.73,34.81,66750.0,22.2837,22.2837,22.2069,22.2581,66750.0
2013-05-06 10:50:00,34.81,34.83,34.68,34.69,47850.0,22.2581,22.2709,22.175,22.1814,47850.0
2013-05-06 11:00:00,34.68,34.68,34.59,34.63,106500.0,22.175,22.175,22.1174,22.143,106500.0
2013-05-06 11:10:00,34.63,34.66,34.62,34.63,63450.0,22.143,22.1622,22.1366,22.143,63450.0
2013-05-06 11:20:00,34.63,34.64,34.54,34.55,67500.0,22.143,22.1494,22.0855,22.0918,67500.0
2013-05-06 11:30:00,34.54,34.54,34.51,34.52,49800.0,22.0855,22.0855,22.0663,22.0727,49800.0
2013-05-06 11:40:00,34.52,34.6,34.51,34.58,51150.0,22.0727,22.1238,22.0663,22.111,51150.0
2013-05-06 11:50:00,34.59,34.59,34.57,34.59,30000.0,22.1174,22.1174,22.1046,22.1174,30000.0
2013-05-06 12:00:00,34.58,34.59,34.56,34.57,35400.0,22.111,22.1174,22.0982,22.1046,35400.0
2013-05-06 12:10:00,34.57,34.57,34.55,34.56,36000.0,22.1046,22.1046,22.0918,22.0982,36000.0
2013-05-06 12:20:00,34.55,34.55,34.5,34.5,36000.0,22.0918,22.0918,22.0599,22.0599,36000.0
2013-05-06 12:30:00,34.5,34.52,34.49,34.5,35550.0,22.0599,22.0727,22.0535,22.0599,35550.0
2013-05-06 12:40:00,34.5,34.5,34.36,34.43,161400.0,22.0599,22.0599,21.9704,22.0151,161400.0
2013-05-06 12:50:00,34.43,34.45,34.4,34.4,41100.0,22.0151,22.0279,21.9959,21.9959,41100.0
2013-05-06 13:00:00,34.4,34.41,34.37,34.39,33450.0,21.9959,22.0023,21.9768,21.9895,33450.0
2013-05-06 13:10:00,34.39,34.4,34.37,34.38,42900.0,21.9895,21.9959,21.9768,21.9831,42900.0
2013-05-06 13:20:00,34.38,34.42,34.38,34.39,33750.0,21.9831,22.0087,21.9831,21.9895,33750.0
2013-05-06 13:30:00,34.39,34.43,34.39,34.39,33600.0,21.9895,22.0151,21.9895,21.9895,33600.0
2013-05-06 13:40:00,34.39,34.42,34.39,34.4,44100.0,21.9895,22.0087,21.9895,21.9959,44100.0
2013-05-06 13:50:00,34.4,34.48,34.4,34.46,74400.0,21.9959,22.0471,21.9959,22.0343,74400.0
2013-05-06 14:00:00,34.45,34.51,34.43,34.5,76200.0,22.0279,22.0663,22.0151,22.0599,76200.0
2013-05-06 14:10:00,34.5,34.57,34.5,34.55,68550.0,22.0599,22.1046,22.0599,22.0918,68550.0
2013-05-06 14:20:00,34.55,34.59,34.54,34.55,40200.0,22.0918,22.1174,22.0855,22.0918,40200.0
2013-05-06 14:30:00,34.54,34.57,34.54,34.55,39000.0,22.0855,22.1046,22.0855,22.0918,39000.0
2013-05-06 14:40:00,34.55,34.57,34.53,34.53,42450.0,22.0918,22.1046,22.0791,22.0791,42450.0
2013-05-06 14:50:00,34.53,34.57,34.53,34.55,28350.0,22.0791,22.1046,22.0791,22.0918,28350.0
2013-05-06 15:00:00,34.55,34.57,34.54,34.57,67200.0,22.0918,22.1046,22.0855,22.1046,67200.0
2013-05-06 15:10:00,34.58,34.59,34.55,34.57,57750.0,22.111,22.1174,22.0918,22.1046,57750.0
2013-05-06 15:20:00,34.57,34.59,34.55,34.57,86700.0,22.1046,22.1174,22.0918,22.1046,86700.0
2013-05-06 15:30:00,34.57,34.6,34.56,34.56,74850.0,22.1046,22.1238,22.0982,22.0982,74850.0
2013-05-06 15:40:00,34.56,34.61,34.55,34.59,132750.0,22.0982,22.1302,22.0918,22.1174,132750.0
2013-05-06 15:50:00,34.59,34.65,34.59,34.65,305400.0,22.1174,22.1558,22.1174,22.1558,305400.0
2013-05-07 09:30:00,34.67,34.88,34.62,34.75,62550.0,22.1686,22.3029,22.1366,22.2197,62550.0
2013-05-07 09:40:00,34.77,34.87,34.76,34.87,33600.0,22.2325,22.2965,22.2261,22.2965,33600.0
2013-05-07 09:50:00,34.87,34.95,34.83,34.87,44400.0,22.2965,22.3476,22.2709,22.2965,44400.0
2013-05-07 10:00:00,34.87,34.97,34.75,34.79,67200.0,22.2965,22.3604,22.2197,22.2453,67200.0
2013-05-07 10:10:00,34.77,34.79,34.66,34.67,86250.0,22.2325,22.2453,22.1622,22.1686,86250.0
2013-05-07 10:20:00,34.67,34.81,34.66,34.8,49950.0,22.1686,22.2581,22.1622,22.2517,49950.0
2013-05-07 10:30:00,34.8,34.91,34.79,34.87,47550.0,22.2517,22.322,22.2453,22.2965,47550.0
2013-05-07 10:40:00,34.86,34.88,34.85,34.87,21600.0,22.2901,22.3029,22.2837,22.2965,21600.0
2013-05-07 10:50:00,34.86,34.87,34.84,34.85,38100.0,22.2901,22.2965,22.2773,22.2837,38100.0
2013-05-07 11:00:00,34.85,34.93,34.85,34.91,58050.0,22.2837,22.3348,22.2837,22.322,58050.0
2013-05-07 11:10:00,34.91,34.95,34.88,34.89,23850.0,22.322,22.3476,22.3029,22.3092,23850.0
2013-05-07 11:20:00,34.89,34.89,34.8,34.87,76650.0,22.3092,22.3092,22.2517,22.2965,76650.0
2013-05-07 11:30:00,34.86,34.89,34.85,34.87,48600.0,22.2901,22.3092,22.2837,22.2965,48600.0
2013-05-07 11:40:00,34.87,34.88,34.81,34.82,31500.0,22.2965,22.3029,22.2581,22.2645,31500.0
2013-05-07 11:50:00,34.82,34.82,34.74,34.81,31800.0,22.2645,22.2645,22.2133,22.2581,31800.0
2013-05-07 12:00:00,34.81,34.95,34.81,34.95,31500.0,22.2581,22.3476,22.2581,22.3476,31500.0
2013-05-07 12:10:00,34.95,34.95,34.85,34.85,12000.0,22.3476,22.3476,22.2837,22.2837,12000.0
2013-05-07 12:20:00,34.85,34.87,34.85,34.87,17550.0,22.2837,22.2965,22.2837,22.2965,17550.0
2013-05-07 12:30:00,34.86,34.9,34.85,34.9,24000.0,22.2901,22.3156,22.2837,22.3156,24000.0
2013-05-07 12:40:00,34.9,34.94,34.89,34.91,21450.0,22.3156,22.3412,22.3092,22.322,21450.0
2013-05-07 12:50:00,34.9,34.91,34.87,34.91,12150.0,22.3156,22.322,22.2965,22.322,12150.0
2013-05-07 13:00:00,34.9,34.92,34.89,34.91,25950.0,22.3156,22.3284,22.3092,22.322,25950.0
2013-05-07 13:10:00,34.91,34.93,34.89,34.91,16950.0,22.322,22.3348,22.3092,22.322,16950.0
2013-05-07 13:20:00,34.91,34.93,34.88,34.92,22950.0,22.322,22.3348,22.3029,22.3284,22950.0
2013-05-07 13:30:00,34.92,34.95,34.91,34.93,26700.0,22.3284,22.3476,22.322,22.3348,26700.0
2013-05-07 13:40:00,34.93,34.95,34.92,34.93,28050.0,22.3348,22.3476,22.3284,22.3348,28050.0
2013-05-07 13:50:00,34.93,34.97,34.91,34.95,34350.0,22.3348,22.3604,22.322,22.3476,34350.0
2013-05-07 14:00:00,34.95,34.97,34.89,34.89,35700.0,22.3476,22.3604,22.3092,22.3092,35700.0
2013-05-07 14:10:00,34.9,34.93,34.9,34.93,30450.0,22.3156,22.3348,22.3156,22.3348,30450.0
2013-05-07 14:20:00,34.93,34.96,34.92,34.93,51300.0,22.3348,22.354,22.3284,22.3348,51300.0
2013-05-07 14:30:00,34.93,34.93,34.86,34.86,63600.0,22.3348,22.3348,22.2901,22.2901,63600.0
2013-05-07 14:40:00,34.85,34.91,34.85,34.91,50400.0,22.2837,22.322,22.2837,22.322,50400.0
2013-05-07 14:50:00,34.91,34.93,34.89,34.91,34050.0,22.322,22.3348,22.3092,22.322,34050.0
2013-05-07 15:00:00,34.91,34.91,34.89,34.9,48600.0,22.322,22.322,22.3092,22.3156,48600.0
2013-05-07 15:10:00,34.89,34.93,34.89,34.93,39300.0,22.3092,22.3348,22.3092,22.3348,39300.0
2013-05-07 15:20:00,34.93,34.96,34.93,34.95,37050.0,22.3348,22.354,22.3348,22.3476,37050.0
2013-05-07 15:30:00,34.95,34.96,34.92,34.95,67050.0,22.3476,22.354,22.3284,22.3476,67050.0
2013-05-07 15:40:00,34.95,34.97,34.93,34.93,57450.0,22.3476,22.3604,22.3348,22.3348,57450.0
2013-05-07 15:50:00,34.93,34.98,34.93,34.97,225450.0,22.3348,22.3668,22.3348,22.3604,225450.0
2013-05-08 09:30:00,34.87,34.96,34.79,34.95,45600.0,22.2965,22.354,22.2453,22.3476,45600.0
2013-05-08 09:40:00,34.95,35.09,34.95,35.05,19350.0,22.3476,22.4371,22.3476,22.4116,19350.0
2013-05-08 09:50:00,35.05,35.12,35.03,35.12,42750.0,22.4116,22.4563,22.3988,22.4563,42750.0
2013-05-08 10:00:00,35.13,35.14,35.06,35.07,31800.0,22.4627,22.4691,22.4179,22.4243,31800.0
2013-05-08 10:10:00,35.08,35.12,35.05,35.07,44100.0,22.4307,22.4563,22.4116,22.4243,44100.0
2013-05-08 10:20:00,35.07,35.09,35.05,35.09,36150.0,22.4243,22.4371,22.4116,22.4371,36150.0
2013-05-08 10:30:00,35.09,35.13,35.09,35.13,47550.0,22.4371,22.4627,22.4371,22.4627,47550.0
2013-05-08 10:40:00,35.13,35.17,35.13,35.17,26250.0,22.4627,22.4883,22.4627,22.4883,26250.0
2013-05-08 10:50:00,35.17,35.21,35.14,35.15,32550.0,22.4883,22.5139,22.4691,22.4755,32550.0
2013-05-08 11:00:00,35.14,35.24,35.13,35.24,39900.0,22.4691,22.533,22.4627,22.533,39900.0
2013-05-08 11:10:00,35.24,35.27,35.21,35.21,34500.0,22.533,22.5522,22.5139,22.5139,34500.0
2013-05-08 11:20:00,35.21,35.24,35.19,35.19,39300.0,22.5139,22.533,22.5011,22.5011,39300.0
2013-05-08 11:30:00,35.19,35.23,35.18,35.23,30300.0,22.5011,22.5266,22.4947,22.5266,30300.0
2013-05-08 11:40:00,35.24,35.33,35.23,35.31,170100.0,22.533,22.5906,22.5266,22.5778,170100.0
2013-05-08 11:50:00,35.31,35.35,35.29,35.34,122550.0,22.5778,22.6034,22.565,22.597,122550.0
2013-05-08 12:00:00,35.35,35.37,35.34,35.37,21750.0,22.6034,22.6162,22.597,22.6162,21750.0
2013-05-08 12:10:00,35.37,35.38,35.35,35.35,19050.0,22.6162,22.6226,22.6034,22.6034,19050.0
2013-05-08 12:20:00,35.35,35.37,35.33,35.34,31050.0,22.6034,22.6162,22.5906,22.597,31050.0
2013-05-08 12:30:00,35.33,35.37,35.32,35.36,50550.0,22.5906,22.6162,22.5842,22.6098,50550.0
2013-05-08 12:40:00,35.37,35.51,35.36,35.47,154200.0,22.6162,22.7057,22.6098,22.6801,154200.0
2013-05-08 12:50:00,35.47,35.5,35.42,35.48,122850.0,22.6801,22.6993,22.6481,22.6865,122850.0
2013-05-08 13:00:00,35.49,35.51,35.46,35.49,48900.0,22.6929,22.7057,22.6737,22.6929,48900.0
2013-05-08 13:10:00,35.49,35.51,35.46,35.49,36750.0,22.6929,22.7057,22.6737,22.6929,36750.0
2013-05-08 13:20:00,35.49,35.49,35.4,35.45,100350.0,22.6929,22.6929,22.6354,22.6673,100350.0
2013-05-08 13:30:00,35.46,35.48,35.41,35.41,72750.0,22.6737,22.6865,22.6417,22.6417,72750.0
2013-05-08 13:40:00,35.42,35.43,35.34,35.35,50400.0,22.6481,22.6545,22.597,22.6034,50400.0
2013-05-08 13:50:00,35.35,35.43,35.35,35.43,67950.0,22.6034,22.6545,22.6034,22.6545,67950.0
2013-05-08 14:00:00,35.43,35.47,35.41,35.47,199950.0,22.6545,22.6801,22.6417,22.6801,199950.0
2013-05-08 14:10:00,35.47,35.58,35.47,35.53,223350.0,22.6801,22.7504,22.6801,22.7185,223350.0
2013-05-08 14:20:00,35.53,35.53,35.46,35.47,75150.0,22.7185,22.7185,22.6737,22.6801,75150.0
2013-05-08 14:30:00,35.46,35.49,35.39,35.42,111450.0,22.6737,22.6929,22.629,22.6481,111450.0
2013-05-08 14:40:00,35.41,35.43,35.38,35.42,73800.0,22.6417,22.6545,22.6226,22.6481,73800.0
2013-05-08 14:50:00,35.41,35.42,35.38,35.39,39900.0,22.6417,22.6481,22.6226,22.629,39900.0
2013-05-08 15:00:00,35.39,35.39,35.33,35.33,48450.0,22.629,22.629,22.5906,22.5906,48450.0
2013-05-08 15:10:00,35.33,35.43,35.32,35.42,99000.0,22.5906,22.6545,22.5842,22.6481,99000.0
2013-05-08 15:20:00,35.43,35.53,35.41,35.45,129750.0,22.6545,22.7185,22.6417,22.6673,129750.0
2013-05-08 15:30:00,35.45,35.47,35.39,35.42,152550.0,22.6673,22.6801,22.629,22.6481,152550.0
2013-05-08 15:40:00,35.41,35.45,35.39,35.44,102000.0,22.6417,22.6673,22.629,22.6609,102000.0
2013-05-08 15:50:00,35.45,35.48,35.42,35.45,351150.0,22.6673,22.6865,22.6481,22.6673,351150.0
2013-05-09 09:30:00,35.29,35.53,35.29,35.53,53400.0,22.565,22.7185,22.565,22.7185,53400.0
2013-05-09 09:40:00,35.54,35.55,35.46,35.47,16950.0,22.7249,22.7313,22.6737,22.6801,16950.0
2013-05-09 09:50:00,35.48,35.57,35.46,35.46,21600.0,22.6865,22.7441,22.6737,22.6737,21600.0
2013-05-09 10:00:00,35.47,35.48,35.34,35.35,72750.0,22.6801,22.6865,22.597,22.6034,72750.0
2013-05-09 10:10:00,35.34,35.4,35.29,35.37,121200.0,22.597,22.6354,22.565,22.6162,121200.0
2013-05-09 10:20:00,35.37,35.37,35.33,35.33,66750.0,22.6162,22.6162,22.5906,22.5906,66750.0
2013-05-09 10:30:00,35.33,35.46,35.31,35.39,106950.0,22.5906,22.6737,22.5778,22.629,106950.0
2013-05-09 10:40:00,35.39,35.43,35.35,35.43,41400.0,22.629,22.6545,22.6034,22.6545,41400.0
2013-05-09 10:50:00,35.42,35.45,35.4,35.4,22950.0,22.6481,22.6673,22.6354,22.6354,22950.0
2013-05-09 11:00:00,35.39,35.44,35.38,35.43,58950.0,22.629,22.6609,22.6226,22.6545,58950.0
2013-05-09 11:10:00,35.43,35.49,35.4,35.49,143250.0,22.6545,22.6929,22.6354,22.6929,143250.0
2013-05-09 11:20:00,35.48,35.61,35.48,35.6,63300.0,22.6865,22.7696,22.6865,22.7632,63300.0
2013-05-09 11:30:00,35.6,35.61,35.49,35.49,38100.0,22.7632,22.7696,22.6929,22.6929,38100.0
2013-05-09 11:40:00,35.49,35.51,35.49,35.49,24300.0,22.6929,22.7057,22.6929,22.6929,24300.0
2013-05-09 11:50:00,35.49,35.49,35.41,35.42,37200.0,22.6929,22.6929,22.6417,22.6481,37200.0
2013-05-09 12:00:00,35.41,35.42,35.39,35.41,26850.0,22.6417,22.6481,22.629,22.6417,26850.0
2013-05-09 12:10:00,35.4,35.4,35.36,35.36,17850.0,22.6354,22.6354,22.6098,22.6098,17850.0
2013-05-09 12:20:00,35.35,35.36,35.33,35.33,35250.0,22.6034,22.6098,22.5906,22.5906,35250.0
2013-05-09 12:30:00,35.33,35.35,35.33,35.33,16200.0,22.5906,22.6034,22.5906,22.5906,16200.0
2013-05-09 12:40:00,35.33,35.34,35.28,35.28,36150.0,22.5906,22.597,22.5586,22.5586,36150.0
2013-05-09 12:50:00,35.28,35.29,35.25,35.27,77400.0,22.5586,22.565,22.5394,22.5522,77400.0
2013-05-09 13:00:00,35.27,35.34,35.27,35.32,34650.0,22.5522,22.597,22.5522,22.5842,34650.0
2013-05-09 13:10:00,35.32,35.32,35.29,35.31,30900.0,22.5842,22.5842,22.565,22.5778,30900.0
2013-05-09 13:20:00,35.31,35.32,35.29,35.32,19200.0,22.5778,22.5842,22.565,22.5842,19200.0
2013-05-09 13:30:00,35.33,35.41,35.33,35.4,27600.0,22.5906,22.6417,22.5906,22.6354,27600.0
2013-05-09 13:40:00,35.4,35.41,35.36,35.39,36000.0,22.6354,22.6417,22.6098,22.629,36000.0
2013-05-09 13:50:00,35.39,35.39,35.35,35.38,33000.0,22.629,22.629,22.6034,22.6226,33000.0
2013-05-09 14:00:00,35.38,35.39,35.33,35.33,38250.0,22.6226,22.629,22.5906,22.5906,38250.0
2013-05-09 14:10:00,35.33,35.34,35.31,35.31,36900.0,22.5906,22.597,22.5778,22.5778,36900.0
2013-05-09 14:20:00,35.31,35.33,35.3,35.31,59400.0,22.5778,22.5906,22.5714,22.5778,59400.0
2013-05-09 14:30:00,35.31,35.33,35.23,35.23,52200.0,22.5778,22.5906,22.5266,22.5266,52200.0
2013-05-09 14:40:00,35.23,35.23,35.17,35.19,68550.0,22.5266,22.5266,22.4883,22.5011,68550.0
2013-05-09 14:50:00,35.18,35.19,35.07,35.09,100650.0,22.4947,22.5011,22.4243,22.4371,100650.0
2013-05-09 15:00:00,35.09,35.11,35.03,35.09,97200.0,22.4371,22.4499,22.3988,22.4371,97200.0
2013-05-09 15:10:00,35.1,35.13,35.05,35.13,56250.0,22.4435,22.4627,22.4116,22.4627,56250.0
2013-05-09 15:20:00,35.13,35.19,35.13,35.16,60600.0,22.4627,22.5011,22.4627,22.4819,60600.0
2013-05-09 15:30:00,35.16,35.21,35.13,35.13,70200.0,22.4819,22.5139,22.4627,22.4627,70200.0
2013-05-09 15:40:00,35.13,35.15,35.04,35.07,126900.0,22.4627,22.4755,22.4052,22.4243,126900.0
2013-05-09 15:50:00,35.07,35.13,35.01,35.13,233700.0,22.4243,22.4627,22.386,22.4627,233700.0
2013-05-10 09:30:00,35.15,35.27,35.09,35.24,37800.0,22.4755,22.5522,22.4371,22.533,37800.0
2013-05-10 09:40:00,35.23,35.26,35.07,35.07,42300.0,22.5266,22.5458,22.4243,22.4243,42300.0
2013-05-10 09:50:00,35.07,35.27,35.02,35.26,35250.0,22.4243,22.5522,22.3924,22.5458,35250.0
2013-05-10 10:00:00,35.26,35.27,35.1,35.12,48750.0,22.5458,22.5522,22.4435,22.4563,48750.0
2013-05-10 10:10:00,35.11,35.22,35.11,35.18,47550.0,22.4499,22.5203,22.4499,22.4947,47550.0
2013-05-10 10:20:00,35.18,35.19,35.1,35.11,25050.0,22.4947,22.5011,22.4435,22.4499,25050.0
2013-05-10 10:30:00,35.1,35.1,34.97,35.03,44400.0,22.4435,22.4435,22.3604,22.3988,44400.0
2013-05-10 10:40:00,35.03,35.07,34.99,35.07,19350.0,22.3988,22.4243,22.3732,22.4243,19350.0
2013-05-10 10:50:00,35.06,35.11,35.03,35.09,33750.0,22.4179,22.4499,22.3988,22.4371,33750.0
2013-05-10 11:00:00,35.1,35.18,35.06,35.18,26250.0,22.4435,22.4947,22.4179,22.4947,26250.0
2013-05-10 11:10:00,35.17,35.17,35.11,35.11,19200.0,22.4883,22.4883,22.4499,22.4499,19200.0
2013-05-10 11:20:00,35.11,35.13,35.03,35.13,37050.0,22.4499,22.4627,22.3988,22.4627,37050.0
2013-05-10 11:30:00,35.13,35.15,35.09,35.12,57450.0,22.4627,22.4755,22.4371,22.4563,57450.0
2013-05-10 11:40:00,35.11,35.12,35.05,35.05,40500.0,22.4499,22.4563,22.4116,22.4116,40500.0
2013-05-10 11:50:00,35.05,35.08,35.02,35.02,34050.0,22.4116,22.4307,22.3924,22.3924,34050.0
2013-05-10 12:00:00,35.02,35.05,34.99,35.0,42150.0,22.3924,22.4116,22.3732,22.3796,42150.0
2013-05-10 12:10:00,35.0,35.05,35.0,35.01,36000.0,22.3796,22.4116,22.3796,22.386,36000.0
2013-05-10 12:20:00,35.01,35.07,35.01,35.06,13200.0,22.386,22.4243,22.386,22.4179,13200.0
2013-05-10 12:30:00,35.06,35.1,35.05,35.05,25050.0,22.4179,22.4435,22.4116,22.4116,25050.0
2013-05-10 12:40:00,35.05,35.09,35.02,35.03,18900.0,22.4116,22.4371,22.3924,22.3988,18900.0
2013-05-10 12:50:00,35.04,35.09,35.03,35.05,45000.0,22.4052,22.4371,22.3988,22.4116,45000.0
2013-05-10 13:00:00,35.06,35.13,35.06,35.1,27450.0,22.4179,22.4627,22.4179,22.4435,27450.0
2013-05-10 13:10:00,35.1,35.11,35.07,35.09,34350.0,22.4435,22.4499,22.4243,22.4371,34350.0
2013-05-10 13:20:00,35.09,35.13,35.08,35.13,31200.0,22.4371,22.4627,22.4307,22.4627,31200.0
2013-05-10 13:30:00,35.13,35.13,35.08,35.08,21450.0,22.4627,22.4627,22.4307,22.4307,21450.0
2013-05-10 13:40:00,35.08,35.09,35.03,35.04,88500.0,22.4307,22.4371,22.3988,22.4052,88500.0
2013-05-10 13:50:00,35.03,35.05,35.0,35.01,42900.0,22.3988,22.4116,22.3796,22.386,42900.0
2013-05-10 14:00:00,35.01,35.07,35.01,35.07,47400.0,22.386,22.4243,22.386,22.4243,47400.0
2013-05-10 14:10:00,35.06,35.09,35.03,35.03,31800.0,22.4179,22.4371,22.3988,22.3988,31800.0
2013-05-10 14:20:00,35.04,35.07,35.02,35.06,22950.0,22.4052,22.4243,22.3924,22.4179,22950.0
2013-05-10 14:30:00,35.06,35.1,35.04,35.05,26550.0,22.4179,22.4435,22.4052,22.4116,26550.0
2013-05-10 14:40:00,35.05,35.06,35.03,35.05,34500.0,22.4116,22.4179,22.3988,22.4116,34500.0
2013-05-10 14:50:00,35.05,35.06,34.99,35.0,35850.0,22.4116,22.4179,22.3732,22.3796,35850.0
2013-05-10 15:00:00,35.0,35.04,35.0,35.03,27000.0,22.3796,22.4052,22.3796,22.3988,27000.0
2013-05-10 15:10:00,35.03,35.04,35.01,35.01,49500.0,22.3988,22.4052,22.386,22.386,49500.0
2013-05-10 15:20:00,35.01,35.05,35.0,35.01,41850.0,22.386,22.4116,22.3796,22.386,41850.0
2013-05-10 15:30:00,35.01,35.03,34.99,34.99,49800.0,22.386,22.3988,22.3732,22.3732,49800.0
2013-05-10 15:40:00,34.99,35.07,34.99,35.06,97950.0,22.3732,22.4243,22.3732,22.4179,97950.0
2013-05-10 15:50:00,35.06,35.09,35.05,35.07,226350.0,22.4179,22.4371,22.4116,22.4243,226350.0
2013-05-13 09:30:00,34.85,35.11,34.85,35.07,82050.0,22.2837,22.4499,22.2837,22.4243,82050.0
2013-05-13 09:40:00,35.09,35.09,34.98,34.99,16200.0,22.4371,22.4371,22.3668,22.3732,16200.0
2013-05-13 09:50:00,34.99,34.99,34.81,34.86,26700.0,22.3732,22.3732,22.2581,22.2901,26700.0
2013-05-13 10:00:00,34.83,35.01,34.79,35.01,43650.0,22.2709,22.386,22.2453,22.386,43650.0
2013-05-13 10:10:00,35.0,35.07,34.92,34.94,51150.0,22.3796,22.4243,22.3284,22.3412,51150.0
2013-05-13 10:20:00,34.94,34.95,34.84,34.9,50550.0,22.3412,22.3476,22.2773,22.3156,50550.0
2013-05-13 10:30:00,34.9,34.93,34.88,34.91,33750.0,22.3156,22.3348,22.3029,22.322,33750.0
2013-05-13 10:40:00,34.93,34.94,34.87,34.92,28950.0,22.3348,22.3412,22.2965,22.3284,28950.0
2013-05-13 10:50:00,34.92,34.93,34.87,34.87,28800.0,22.3284,22.3348,22.2965,22.2965,28800.0
2013-05-13 11:00:00,34.87,34.91,34.87,34.9,24300.0,22.2965,22.322,22.2965,22.3156,24300.0
2013-05-13 11:10:00,34.9,34.93,34.85,34.85,38850.0,22.3156,22.3348,22.2837,22.2837,38850.0
2013-05-13 11:20:00,34.85,34.87,34.81,34.85,190200.0,22.2837,22.2965,22.2581,22.2837,190200.0
2013-05-13 11:30:00,34.86,34.99,34.86,34.96,103350.0,22.2901,22.3732,22.2901,22.354,103350.0
2013-05-13 11:40:00,34.95,34.98,34.93,34.97,145950.0,22.3476,22.3668,22.3348,22.3604,145950.0
2013-05-13 11:50:00,34.97,34.98,34.93,34.97,41700.0,22.3604,22.3668,22.3348,22.3604,41700.0
2013-05-13 12:00:00,34.97,35.09,34.97,35.09,22050.0,22.3604,22.4371,22.3604,22.4371,22050.0
2013-05-13 12:10:00,35.09,35.12,35.09,35.11,57150.0,22.4371,22.4563,22.4371,22.4499,57150.0
2013-05-13 12:20:00,35.11,35.13,35.04,35.04,39450.0,22.4499,22.4627,22.4052,22.4052,39450.0
2013-05-13 12:30:00,35.05,35.09,35.05,35.07,14100.0,22.4116,22.4371,22.4116,22.4243,14100.0
2013-05-13 12:40:00,35.07,35.1,35.07,35.09,18000.0,22.4243,22.4435,22.4243,22.4371,18000.0
2013-05-13 12:50:00,35.09,35.1,35.06,35.06,33000.0,22.4371,22.4435,22.4179,22.4179,33000.0
2013-05-13 13:00:00,35.05,35.06,35.03,35.03,8100.0,22.4116,22.4179,22.3988,22.3988,8100.0
2013-05-13 13:10:00,35.03,35.05,35.03,35.05,17100.0,22.3988,22.4116,22.3988,22.4116,17100.0
2013-05-13 13:20:00,35.05,35.06,34.96,34.99,38700.0,22.4116,22.4179,22.354,22.3732,38700.0
2013-05-13 13:30:00,34.99,35.03,34.96,34.97,40950.0,22.3732,22.3988,22.354,22.3604,40950.0
2013-05-13 13:40:00,34.97,34.98,34.89,34.91,37800.0,22.3604,22.3668,22.3092,22.322,37800.0
2013-05-13 13:50:00,34.92,34.93,34.9,34.92,33150.0,22.3284,22.3348,22.3156,22.3284,33150.0
2013-05-13 14:00:00,34.91,34.97,34.9,34.92,54600.0,22.322,22.3604,22.3156,22.3284,54600.0
2013-05-13 14:10:00,34.92,34.97,34.91,34.94,45600.0,22.3284,22.3604,22.322,22.3412,45600.0
2013-05-13 14:20:00,34.95,35.01,34.93,34.96,50850.0,22.3476,22.386,22.3348,22.354,50850.0
2013-05-13 14:30:00,34.97,35.02,34.97,35.02,46650.0,22.3604,22.3924,22.3604,22.3924,46650.0
2013-05-13 14:40:00,35.02,35.03,35.0,35.01,29250.0,22.3924,22.3988,22.3796,22.386,29250.0
2013-05-13 14:50:00,35.01,35.02,35.01,35.01,20100.0,22.386,22.3924,22.386,22.386,20100.0
2013-05-13 15:00:00,35.01,35.02,34.95,34.95,26550.0,22.386,22.3924,22.3476,22.3476,26550.0
2013-05-13 15:10:00,34.96,34.96,34.87,34.91,43050.0,22.354,22.354,22.2965,22.322,43050.0
2013-05-13 15:20:00,34.92,34.93,34.89,34.9,41400.0,22.3284,22.3348,22.3092,22.3156,41400.0
2013-05-13 15:30:00,34.9,34.94,34.89,34.93,54750.0,22.3156,22.3412,22.3092,22.3348,54750.0
2013-05-13 15:40:00,34.94,34.97,34.93,34.93,55950.0,22.3412,22.3604,22.3348,22.3348,55950.0
2013-05-13 15:50:00,34.93,34.97,34.91,34.96,154500.0,22.3348,22.3604,22.322,22.354,154500.0
2013-05-14 09:30:00,34.99,35.16,34.87,35.09,48150.0,22.3732,22.4819,22.2965,22.4371,48150.0
2013-05-14 09:40:00,35.09,35.13,34.99,34.99,183900.0,22.4371,22.4627,22.3732,22.3732,183900.0
2013-05-14 09:50:00,35.04,35.04,34.98,34.99,45300.0,22.4052,22.4052,22.3668,22.3732,45300.0
2013-05-14 10:00:00,35.0,35.14,34.99,35.13,72450.0,22.3796,22.4691,22.3732,22.4627,72450.0
2013-05-14 10:10:00,35.13,35.26,35.13,35.26,39600.0,22.4627,22.5458,22.4627,22.5458,39600.0
2013-05-14 10:20:00,35.26,35.27,35.17,35.23,58200.0,22.5458,22.5522,22.4883,22.5266,58200.0
2013-05-14 10:30:00,35.23,35.29,35.21,35.29,211500.0,22.5266,22.565,22.5139,22.565,211500.0
2013-05-14 10:40:00,35.29,35.29,35.22,35.25,52800.0,22.565,22.565,22.5203,22.5394,52800.0
2013-05-14 10:50:00,35.25,35.32,35.23,35.31,54300.0,22.5394,22.5842,22.5266,22.5778,54300.0
2013-05-14 11:00:00,35.31,35.31,35.25,35.3,46350.0,22.5778,22.5778,22.5394,22.5714,46350.0
2013-05-14 11:10:00,35.3,35.31,35.27,35.31,54450.0,22.5714,22.5778,22.5522,22.5778,54450.0
2013-05-14 11:20:00,35.31,35.31,35.27,35.29,40350.0,22.5778,22.5778,22.5522,22.565,40350.0
2013-05-14 11:30:00,35.29,35.31,35.28,35.31,30300.0,22.565,22.5778,22.5586,22.5778,30300.0
2013-05-14 11:40:00,35.31,35.37,35.3,35.33,94800.0,22.5778,22.6162,22.5714,22.5906,94800.0
2013-05-14 11:50:00,35.33,35.37,35.32,35.35,39900.0,22.5906,22.6162,22.5842,22.6034,39900.0
2013-05-14 12:00:00,35.35,35.35,35.33,35.33,33450.0,22.6034,22.6034,22.5906,22.5906,33450.0
2013-05-14 12:10:00,35.34,35.41,35.34,35.35,51300.0,22.597,22.6417,22.597,22.6034,51300.0
2013-05-14 12:20:00,35.35,35.35,35.29,35.29,31950.0,22.6034,22.6034,22.565,22.565,31950.0
2013-05-14 12:30:00,35.29,35.31,35.29,35.29,20850.0,22.565,22.5778,22.565,22.565,20850.0
2013-05-14 12:40:00,35.29,35.31,35.25,35.27,28800.0,22.565,22.5778,22.5394,22.5522,28800.0
2013-05-14 12:50:00,35.27,35.29,35.25,35.27,15750.0,22.5522,22.565,22.5394,22.5522,15750.0
2013-05-14 13:00:00,35.26,35.28,35.25,35.27,14550.0,22.5458,22.5586,22.5394,22.5522,14550.0
2013-05-14 13:10:00,35.27,35.32,35.27,35.32,27600.0,22.5522,22.5842,22.5522,22.5842,27600.0
2013-05-14 13:20:00,35.32,35.34,35.29,35.29,62250.0,22.5842,22.597,22.565,22.565,62250.0
2013-05-14 13:30:00,35.29,35.31,35.28,35.28,25500.0,22.565,22.5778,22.5586,22.5586,25500.0
2013-05-14 13:40:00,35.28,35.28,35.27,35.27,24600.0,22.5586,22.5586,22.5522,22.5522,24600.0
2013-05-14 13:50:00,35.27,35.27,35.23,35.26,58050.0,22.5522,22.5522,22.5266,22.5458,58050.0
2013-05-14 14:00:00,35.26,35.26,35.2,35.23,60900.0,22.5458,22.5458,22.5075,22.5266,60900.0
2013-05-14 14:10:00,35.23,35.26,35.2,35.21,37650.0,22.5266,22.5458,22.5075,22.5139,37650.0
2013-05-14 14:20:00,35.21,35.24,35.19,35.23,31950.0,22.5139,22.533,22.5011,22.5266,31950.0
2013-05-14 14:30:00,35.23,35.33,35.23,35.33,44250.0,22.5266,22.5906,22.5266,22.5906,44250.0
2013-05-14 14:40:00,35.34,35.34,35.27,35.27,32850.0,22.597,22.597,22.5522,22.5522,32850.0
2013-05-14 14:50:00,35.27,35.27,35.19,35.19,44250.0,22.5522,22.5522,22.5011,22.5011,44250.0
2013-05-14 15:00:00,35.19,35.25,35.19,35.21,57900.0,22.5011,22.5394,22.5011,22.5139,57900.0
2013-05-14 15:10:00,35.21,35.24,35.19,35.24,59250.0,22.5139,22.533,22.5011,22.533,59250.0
2013-05-14 15:20:00,35.24,35.25,35.21,35.24,63150.0,22.533,22.5394,22.5139,22.533,63150.0
2013-05-14 15:30:00,35.24,35.29,35.23,35.29,76350.0,22.533,22.565,22.5266,22.565,76350.0
2013-05-14 15:40:00,35.29,35.31,35.26,35.31,100650.0,22.565,22.5778,22.5458,22.5778,100650.0
2013-05-14 15:50:00,35.31,35.31,35.25,35.27,204150.0,22.5778,22.5778,22.5394,22.5522,204150.0
2013-05-15 09:30:00,34.93,35.13,34.54,34.9,58500.0,22.4188,22.5472,22.1685,22.3995,58500.0
2013-05-15 09:40:00,34.93,35.15,34.93,35.12,22650.0,22.4188,22.56,22.4188,22.5407,22650.0
2013-05-15 09:50:00,35.13,35.2,35.11,35.15,38400.0,22.5472,22.5921,22.5343,22.56,38400.0
2013-05-15 10:00:00,35.15,35.27,35.15,35.17,40950.0,22.56,22.637,22.56,22.5728,40950.0
2013-05-15 10:10:00,35.17,35.18,35.11,35.17,56100.0,22.5728,22.5792,22.5343,22.5728,56100.0
2013-05-15 10:20:00,35.18,35.23,35.14,35.17,45450.0,22.5792,22.6113,22.5536,22.5728,45450.0
2013-05-15 10:30:00,35.17,35.23,35.17,35.2,66300.0,22.5728,22.6113,22.5728,22.5921,66300.0
2013-05-15 10:40:00,35.21,35.22,35.17,35.2,44700.0,22.5985,22.6049,22.5728,22.5921,44700.0
2013-05-15 10:50:00,35.2,35.31,35.2,35.31,85350.0,22.5921,22.6627,22.5921,22.6627,85350.0
2013-05-15 11:00:00,35.3,35.41,35.29,35.39,49800.0,22.6563,22.7269,22.6498,22.714,49800.0
2013-05-15 11:10:00,35.4,35.45,35.37,35.42,42150.0,22.7204,22.7525,22.7012,22.7333,42150.0
2013-05-15 11:20:00,35.41,35.45,35.39,35.42,58950.0,22.7269,22.7525,22.714,22.7333,58950.0
2013-05-15 11:30:00,35.41,35.52,35.41,35.5,36900.0,22.7269,22.7975,22.7269,22.7846,36900.0
2013-05-15 11:40:00,35.51,35.51,35.42,35.43,34050.0,22.791,22.791,22.7333,22.7397,34050.0
2013-05-15 11:50:00,35.43,35.54,35.43,35.53,189450.0,22.7397,22.8103,22.7397,22.8039,189450.0
2013-05-15 12:00:00,35.53,35.55,35.47,35.49,39000.0,22.8039,22.8167,22.7654,22.7782,39000.0
2013-05-15 12:10:00,35.49,35.52,35.46,35.49,26850.0,22.7782,22.7975,22.759,22.7782,26850.0
2013-05-15 12:20:00,35.5,35.5,35.43,35.49,60600.0,22.7846,22.7846,22.7397,22.7782,60600.0
2013-05-15 12:30:00,35.5,35.55,35.47,35.51,43950.0,22.7846,22.8167,22.7654,22.791,43950.0
2013-05-15 12:40:00,35.52,35.53,35.49,35.53,54750.0,22.7975,22.8039,22.7782,22.8039,54750.0
2013-05-15 12:50:00,35.52,35.53,35.49,35.5,30450.0,22.7975,22.8039,22.7782,22.7846,30450.0
2013-05-15 13:00:00,35.5,35.51,35.47,35.49,44700.0,22.7846,22.791,22.7654,22.7782,44700.0
2013-05-15 13:10:00,35.49,35.51,35.47,35.47,34500.0,22.7782,22.791,22.7654,22.7654,34500.0
2013-05-15 13:20:00,35.49,35.5,35.43,35.46,46350.0,22.7782,22.7846,22.7397,22.759,46350.0
2013-05-15 13:30:00,35.46,35.49,35.44,35.44,22800.0,22.759,22.7782,22.7461,22.7461,22800.0
2013-05-15 13:40:00,35.43,35.44,35.4,35.41,40200.0,22.7397,22.7461,22.7204,22.7269,40200.0
2013-05-15 13:50:00,35.41,35.47,35.33,35.39,159300.0,22.7269,22.7654,22.6755,22.714,159300.0
2013-05-15 14:00:00,35.39,35.43,35.39,35.41,28500.0,22.714,22.7397,22.714,22.7269,28500.0
2013-05-15 14:10:00,35.41,35.41,35.33,35.33,42300.0,22.7269,22.7269,22.6755,22.6755,42300.0
2013-05-15 14:20:00,35.33,35.37,35.3,35.37,32550.0,22.6755,22.7012,22.6563,22.7012,32550.0
2013-05-15 14:30:00,35.37,35.4,35.36,35.37,24000.0,22.7012,22.7204,22.6948,22.7012,24000.0
2013-05-15 14:40:00,35.37,35.4,35.26,35.35,37500.0,22.7012,22.7204,22.6306,22.6884,37500.0
2013-05-15 14:50:00,35.35,35.38,35.31,35.36,40500.0,22.6884,22.7076,22.6627,22.6948,40500.0
2013-05-15 15:00:00,35.36,35.4,35.32,35.38,50550.0,22.6948,22.7204,22.6691,22.7076,50550.0
2013-05-15 15:10:00,35.38,35.41,35.33,35.36,54750.0,22.7076,22.7269,22.6755,22.6948,54750.0
2013-05-15 15:20:00,35.35,35.4,35.34,35.36,52500.0,22.6884,22.7204,22.6819,22.6948,52500.0
2013-05-15 15:30:00,35.37,35.4,35.36,35.39,62850.0,22.7012,22.7204,22.6948,22.714,62850.0
2013-05-15 15:40:00,35.39,35.44,35.37,35.41,88950.0,22.714,22.7461,22.7012,22.7269,88950.0
2013-05-15 15:50:00,35.41,35.47,35.41,35.45,190350.0,22.7269,22.7654,22.7269,22.7525,190350.0
2013-05-16 09:30:00,35.35,35.49,35.21,35.45,92250.0,22.6884,22.7782,22.5985,22.7525,92250.0
2013-05-16 09:40:00,35.45,35.59,35.43,35.49,131700.0,22.7525,22.8424,22.7397,22.7782,131700.0
2013-05-16 09:50:00,35.46,35.55,35.44,35.53,36000.0,22.759,22.8167,22.7461,22.8039,36000.0
2013-05-16 10:00:00,35.53,35.53,35.29,35.32,80100.0,22.8039,22.8039,22.6498,22.6691,80100.0
2013-05-16 10:10:00,35.32,35.44,35.28,35.42,57300.0,22.6691,22.7461,22.6434,22.7333,57300.0
2013-05-16 10:20:00,35.43,35.49,35.41,35.44,50250.0,22.7397,22.7782,22.7269,22.7461,50250.0
2013-05-16 10:30:00,35.45,35.53,35.41,35.49,54600.0,22.7525,22.8039,22.7269,22.7782,54600.0
2013-05-16 10:40:00,35.48,35.53,35.47,35.51,50250.0,22.7718,22.8039,22.7654,22.791,50250.0
2013-05-16 10:50:00,35.52,35.57,35.49,35.54,59850.0,22.7975,22.8296,22.7782,22.8103,59850.0
2013-05-16 11:00:00,35.53,35.59,35.53,35.55,51000.0,22.8039,22.8424,22.8039,22.8167,51000.0
2013-05-16 11:10:00,35.56,35.63,35.56,35.6,44100.0,22.8231,22.8681,22.8231,22.8488,44100.0
2013-05-16 11:20:00,35.6,35.62,35.52,35.54,171750.0,22.8488,22.8616,22.7975,22.8103,171750.0
2013-05-16 11:30:00,35.54,35.57,35.53,35.57,36600.0,22.8103,22.8296,22.8039,22.8296,36600.0
2013-05-16 11:40:00,35.57,35.57,35.53,35.56,20550.0,22.8296,22.8296,22.8039,22.8231,20550.0
2013-05-16 11:50:00,35.57,35.57,35.47,35.47,23250.0,22.8296,22.8296,22.7654,22.7654,23250.0
2013-05-16 12:00:00,35.47,35.48,35.45,35.48,23850.0,22.7654,22.7718,22.7525,22.7718,23850.0
2013-05-16 12:10:00,35.48,35.49,35.43,35.43,31650.0,22.7718,22.7782,22.7397,22.7397,31650.0
2013-05-16 12:20:00,35.43,35.47,35.41,35.45,45000.0,22.7397,22.7654,22.7269,22.7525,45000.0
2013-05-16 12:30:00,35.45,35.47,35.43,35.44,22050.0,22.7525,22.7654,22.7397,22.7461,22050.0
2013-05-16 12:40:00,35.43,35.43,35.31,35.32,40200.0,22.7397,22.7397,22.6627,22.6691,40200.0
2013-05-16 12:50:00,35.31,35.33,35.27,35.33,34500.0,22.6627,22.6755,22.637,22.6755,34500.0
2013-05-16 13:00:00,35.33,35.38,35.31,35.35,57450.0,22.6755,22.7076,22.6627,22.6884,57450.0
2013-05-16 13:10:00,35.35,35.35,35.31,35.32,24750.0,22.6884,22.6884,22.6627,22.6691,24750.0
2013-05-16 13:20:00,35.32,35.32,35.29,35.3,21000.0,22.6691,22.6691,22.6498,22.6563,21000.0
2013-05-16 13:30:00,35.3,35.33,35.3,35.31,32100.0,22.6563,22.6755,22.6563,22.6627,32100.0
2013-05-16 13:40:00,35.31,35.31,35.27,35.31,31800.0,22.6627,22.6627,22.637,22.6627,31800.0
2013-05-16 13:50:00,35.31,35.33,35.28,35.29,45150.0,22.6627,22.6755,22.6434,22.6498,45150.0
2013-05-16 14:00:00,35.28,35.37,35.28,35.35,40800.0,22.6434,22.7012,22.6434,22.6884,40800.0
2013-05-16 14:10:00,35.35,35.41,35.33,35.37,49200.0,22.6884,22.7269,22.6755,22.7012,49200.0
2013-05-16 14:20:00,35.37,35.37,35.31,35.33,30000.0,22.7012,22.7012,22.6627,22.6755,30000.0
2013-05-16 14:30:00,35.33,35.33,35.29,35.29,15450.0,22.6755,22.6755,22.6498,22.6498,15450.0
2013-05-16 14:40:00,35.3,35.3,35.23,35.27,50700.0,22.6563,22.6563,22.6113,22.637,50700.0
2013-05-16 14:50:00,35.28,35.29,35.2,35.2,44100.0,22.6434,22.6498,22.5921,22.5921,44100.0
2013-05-16 15:00:00,35.19,35.28,35.19,35.27,39600.0,22.5857,22.6434,22.5857,22.637,39600.0
2013-05-16 15:10:00,35.27,35.29,35.13,35.13,80700.0,22.637,22.6498,22.5472,22.5472,80700.0
2013-05-16 15:20:00,35.13,35.19,35.12,35.18,119250.0,22.5472,22.5857,22.5407,22.5792,119250.0
2013-05-16 15:30:00,35.18,35.18,35.09,35.09,97800.0,22.5792,22.5792,22.5215,22.5215,97800.0
2013-05-16 15:40:00,35.09,35.15,35.08,35.11,130650.0,22.5215,22.56,22.5151,22.5343,130650.0
2013-05-16 15:50:00,35.12,35.2,35.11,35.18,347550.0,22.5407,22.5921,22.5343,22.5792,347550.0
2013-05-17 09:30:00,35.49,35.75,35.4,35.67,404850.0,22.7782,22.9451,22.7204,22.8937,404850.0
2013-05-17 09:40:00,35.67,35.8,35.66,35.72,68700.0,22.8937,22.9772,22.8873,22.9258,68700.0
2013-05-17 09:50:00,35.71,35.82,35.65,35.78,63300.0,22.9194,22.99,22.8809,22.9643,63300.0
2013-05-17 10:00:00,35.78,35.95,35.76,35.77,108150.0,22.9643,23.0734,22.9515,22.9579,108150.0
2013-05-17 10:10:00,35.78,35.82,35.75,35.8,52200.0,22.9643,22.99,22.9451,22.9772,52200.0
2013-05-17 10:20:00,35.8,35.86,35.77,35.83,69000.0,22.9772,23.0157,22.9579,22.9964,69000.0
2013-05-17 10:30:00,35.84,35.96,35.81,35.88,338550.0,23.0028,23.0799,22.9836,23.0285,338550.0
2013-05-17 10:40:00,35.88,35.94,35.85,35.9,209400.0,23.0285,23.067,23.0093,23.0414,209400.0
2013-05-17 10:50:00,35.89,36.0,35.89,35.93,232500.0,23.0349,23.1055,23.0349,23.0606,232500.0
2013-05-17 11:00:00,35.93,35.99,35.91,35.95,172050.0,23.0606,23.0991,23.0478,23.0734,172050.0
2013-05-17 11:10:00,35.95,35.99,35.93,35.95,69300.0,23.0734,23.0991,23.0606,23.0734,69300.0
2013-05-17 11:20:00,35.95,36.01,35.94,35.97,133350.0,23.0734,23.112,23.067,23.0863,133350.0
2013-05-17 11:30:00,35.96,36.09,35.92,36.09,63900.0,23.0799,23.1633,23.0542,23.1633,63900.0
2013-05-17 11:40:00,36.09,36.09,36.01,36.01,30000.0,23.1633,23.1633,23.112,23.112,30000.0
2013-05-17 11:50:00,36.01,36.07,36.01,36.06,30450.0,23.112,23.1505,23.112,23.144,30450.0
2013-05-17 12:00:00,36.05,36.05,36.01,36.05,55650.0,23.1376,23.1376,23.112,23.1376,55650.0
2013-05-17 12:10:00,36.04,36.11,36.04,36.11,51150.0,23.1312,23.1761,23.1312,23.1761,51150.0
2013-05-17 12:20:00,36.11,36.18,36.09,36.18,57900.0,23.1761,23.2211,23.1633,23.2211,57900.0
2013-05-17 12:30:00,36.18,36.19,36.12,36.13,21150.0,23.2211,23.2275,23.1826,23.189,21150.0
2013-05-17 12:40:00,36.13,36.18,36.13,36.17,47100.0,23.189,23.2211,23.189,23.2146,47100.0
2013-05-17 12:50:00,36.18,36.18,36.13,36.14,72750.0,23.2211,23.2211,23.189,23.1954,72750.0
2013-05-17 13:00:00,36.15,36.16,36.07,36.08,43950.0,23.2018,23.2082,23.1505,23.1569,43950.0
2013-05-17 13:10:00,36.09,36.17,36.09,36.13,52950.0,23.1633,23.2146,23.1633,23.189,52950.0
2013-05-17 13:20:00,36.13,36.16,36.13,36.14,34650.0,23.189,23.2082,23.189,23.1954,34650.0
2013-05-17 13:30:00,36.13,36.13,36.1,36.12,21450.0,23.189,23.189,23.1697,23.1826,21450.0
2013-05-17 13:40:00,36.12,36.13,36.09,36.09,54900.0,23.1826,23.189,23.1633,23.1633,54900.0
2013-05-17 13:50:00,36.09,36.13,36.09,36.12,33750.0,23.1633,23.189,23.1633,23.1826,33750.0
2013-05-17 14:00:00,36.13,36.13,36.07,36.08,29100.0,23.189,23.189,23.1505,23.1569,29100.0
2013-05-17 14:10:00,36.09,36.14,36.09,36.13,29100.0,23.1633,23.1954,23.1633,23.189,29100.0
2013-05-17 14:20:00,36.13,36.15,36.06,36.13,33750.0,23.189,23.2018,23.144,23.189,33750.0
2013-05-17 14:30:00,36.13,36.17,36.13,36.17,38250.0,23.189,23.2146,23.189,23.2146,38250.0
2013-05-17 14:40:00,36.17,36.18,36.13,36.18,34050.0,23.2146,23.2211,23.189,23.2211,34050.0
2013-05-17 14:50:00,36.19,36.27,36.19,36.26,65100.0,23.2275,23.2788,23.2275,23.2724,65100.0
2013-05-17 15:00:00,36.27,36.37,36.26,36.36,132600.0,23.2788,23.343,23.2724,23.3366,132600.0
2013-05-17 15:10:00,36.37,36.38,36.35,36.36,106650.0,23.343,23.3494,23.3302,23.3366,106650.0
2013-05-17 15:20:00,36.36,36.41,36.34,36.41,117300.0,23.3366,23.3687,23.3238,23.3687,117300.0
2013-05-17 15:30:00,36.41,36.46,36.41,36.41,125550.0,23.3687,23.4008,23.3687,23.3687,125550.0
2013-05-17 15:40:00,36.41,36.45,36.39,36.39,146250.0,23.3687,23.3944,23.3558,23.3558,146250.0
2013-05-17 15:50:00,36.4,36.4,36.29,36.35,511050.0,23.3623,23.3623,23.2917,23.3302,511050.0
2013-05-20 09:30:00,36.13,36.33,36.12,36.33,65250.0,23.189,23.3173,23.1826,23.3173,65250.0
2013-05-20 09:40:00,36.3,36.31,36.14,36.14,23400.0,23.2981,23.3045,23.1954,23.1954,23400.0
2013-05-20 09:50:00,36.16,36.34,36.12,36.34,74400.0,23.2082,23.3238,23.1826,23.3238,74400.0
2013-05-20 10:00:00,36.33,36.37,36.3,36.32,31500.0,23.3173,23.343,23.2981,23.3109,31500.0
2013-05-20 10:10:00,36.32,36.35,36.29,36.32,37650.0,23.3109,23.3302,23.2917,23.3109,37650.0
2013-05-20 10:20:00,36.32,36.35,36.27,36.27,54750.0,23.3109,23.3302,23.2788,23.2788,54750.0
2013-05-20 10:30:00,36.27,36.35,36.26,36.34,82350.0,23.2788,23.3302,23.2724,23.3238,82350.0
2013-05-20 10:40:00,36.34,36.41,36.34,36.37,48600.0,23.3238,23.3687,23.3238,23.343,48600.0
2013-05-20 10:50:00,36.37,36.38,36.31,36.35,31050.0,23.343,23.3494,23.3045,23.3302,31050.0
2013-05-20 11:00:00,36.36,36.41,36.36,36.39,33450.0,23.3366,23.3687,23.3366,23.3558,33450.0
2013-05-20 11:10:00,36.39,36.48,36.38,36.47,38400.0,23.3558,23.4136,23.3494,23.4072,38400.0
2013-05-20 11:20:00,36.47,36.47,36.42,36.43,30900.0,23.4072,23.4072,23.3751,23.3815,30900.0
2013-05-20 11:30:00,36.43,36.45,36.43,36.43,27450.0,23.3815,23.3944,23.3815,23.3815,27450.0
2013-05-20 11:40:00,36.43,36.49,36.43,36.48,34350.0,23.3815,23.42,23.3815,23.4136,34350.0
2013-05-20 11:50:00,36.47,36.53,36.47,36.49,34050.0,23.4072,23.4457,23.4072,23.42,34050.0
2013-05-20 12:00:00,36.49,36.51,36.49,36.49,18450.0,23.42,23.4329,23.42,23.42,18450.0
2013-05-20 12:10:00,36.49,36.49,36.43,36.43,24000.0,23.42,23.42,23.3815,23.3815,24000.0
2013-05-20 12:20:00,36.44,36.47,36.43,36.47,86250.0,23.3879,23.4072,23.3815,23.4072,86250.0
2013-05-20 12:30:00,36.47,36.47,36.41,36.43,25350.0,23.4072,23.4072,23.3687,23.3815,25350.0
2013-05-20 12:40:00,36.43,36.46,36.43,36.45,25200.0,23.3815,23.4008,23.3815,23.3944,25200.0
2013-05-20 12:50:00,36.45,36.47,36.43,36.43,49200.0,23.3944,23.4072,23.3815,23.3815,49200.0
2013-05-20 13:00:00,36.43,36.45,36.43,36.45,23250.0,23.3815,23.3944,23.3815,23.3944,23250.0
2013-05-20 13:10:00,36.45,36.45,36.36,36.37,50550.0,23.3944,23.3944,23.3366,23.343,50550.0
2013-05-20 13:20:00,36.36,36.39,36.34,36.37,29400.0,23.3366,23.3558,23.3238,23.343,29400.0
2013-05-20 13:30:00,36.37,36.41,36.36,36.38,27150.0,23.343,23.3687,23.3366,23.3494,27150.0
2013-05-20 13:40:00,36.37,36.38,36.31,36.38,33750.0,23.343,23.3494,23.3045,23.3494,33750.0
2013-05-20 13:50:00,36.38,36.39,36.35,36.35,29250.0,23.3494,23.3558,23.3302,23.3302,29250.0
2013-05-20 14:00:00,36.35,36.35,36.25,36.33,39900.0,23.3302,23.3302,23.266,23.3173,39900.0
2013-05-20 14:10:00,36.33,36.37,36.31,36.31,35850.0,23.3173,23.343,23.3045,23.3045,35850.0
2013-05-20 14:20:00,36.31,36.37,36.31,36.33,99750.0,23.3045,23.343,23.3045,23.3173,99750.0
2013-05-20 14:30:00,36.32,36.35,36.27,36.35,220650.0,23.3109,23.3302,23.2788,23.3302,220650.0
2013-05-20 14:40:00,36.35,36.39,36.34,36.39,56700.0,23.3302,23.3558,23.3238,23.3558,56700.0
2013-05-20 14:50:00,36.38,36.39,36.31,36.33,57150.0,23.3494,23.3558,23.3045,23.3173,57150.0
2013-05-20 15:00:00,36.33,36.35,36.31,36.33,46950.0,23.3173,23.3302,23.3045,23.3173,46950.0
2013-05-20 15:10:00,36.33,36.39,36.31,36.36,69750.0,23.3173,23.3558,23.3045,23.3366,69750.0
2013-05-20 15:20:00,36.35,36.37,36.32,36.37,75000.0,23.3302,23.343,23.3109,23.343,75000.0
2013-05-20 15:30:00,36.38,36.41,36.35,36.35,80400.0,23.3494,23.3687,23.3302,23.3302,80400.0
2013-05-20 15:40:00,36.35,36.39,36.32,36.36,128400.0,23.3302,23.3558,23.3109,23.3366,128400.0
2013-05-20 15:50:00,36.36,36.39,36.32,36.37,268350.0,23.3366,23.3558,23.3109,23.343,268350.0
2013-05-21 09:30:00,36.37,36.47,36.31,36.47,37650.0,23.343,23.4072,23.3045,23.4072,37650.0
2013-05-21 09:40:00,36.49,36.51,36.41,36.42,43500.0,23.42,23.4329,23.3687,23.3751,43500.0
2013-05-21 09:50:00,36.4,36.43,36.35,36.43,109650.0,23.3623,23.3815,23.3302,23.3815,109650.0
2013-05-21 10:00:00,36.41,36.47,36.35,36.35,43950.0,23.3687,23.4072,23.3302,23.3302,43950.0
2013-05-21 10:10:00,36.35,36.38,36.28,36.38,45000.0,23.3302,23.3494,23.2852,23.3494,45000.0
2013-05-21 10:20:00,36.38,36.38,36.29,36.32,30000.0,23.3494,23.3494,23.2917,23.3109,30000.0
2013-05-21 10:30:00,36.31,36.31,36.18,36.26,56700.0,23.3045,23.3045,23.2211,23.2724,56700.0
2013-05-21 10:40:00,36.26,36.27,36.17,36.26,35250.0,23.2724,23.2788,23.2146,23.2724,35250.0
2013-05-21 10:50:00,36.26,36.26,36.17,36.2,36750.0,23.2724,23.2724,23.2146,23.2339,36750.0
2013-05-21 11:00:00,36.2,36.23,36.19,36.2,31650.0,23.2339,23.2532,23.2275,23.2339,31650.0
2013-05-21 11:10:00,36.19,36.35,36.17,36.35,37050.0,23.2275,23.3302,23.2146,23.3302,37050.0
2013-05-21 11:20:00,36.35,36.38,36.28,36.34,26550.0,23.3302,23.3494,23.2852,23.3238,26550.0
2013-05-21 11:30:00,36.33,36.41,36.33,36.41,37800.0,23.3173,23.3687,23.3173,23.3687,37800.0
2013-05-21 11:40:00,36.41,36.5,36.39,36.43,64050.0,23.3687,23.4264,23.3558,23.3815,64050.0
2013-05-21 11:50:00,36.43,36.45,36.39,36.41,26850.0,23.3815,23.3944,23.3558,23.3687,26850.0
2013-05-21 12:00:00,36.39,36.43,36.38,36.41,61650.0,23.3558,23.3815,23.3494,23.3687,61650.0
2013-05-21 12:10:00,36.41,36.44,36.39,36.4,34050.0,23.3687,23.3879,23.3558,23.3623,34050.0
2013-05-21 12:20:00,36.41,36.47,36.41,36.46,24300.0,23.3687,23.4072,23.3687,23.4008,24300.0
2013-05-21 12:30:00,36.46,36.47,36.39,36.39,46650.0,23.4008,23.4072,23.3558,23.3558,46650.0
2013-05-21 12:40:00,36.39,36.41,36.37,36.41,44550.0,23.3558,23.3687,23.343,23.3687,44550.0
2013-05-21 12:50:00,36.42,36.43,36.39,36.41,56550.0,23.3751,23.3815,23.3558,23.3687,56550.0
2013-05-21 13:00:00,36.41,36.54,36.41,36.51,37350.0,23.3687,23.4521,23.3687,23.4329,37350.0
2013-05-21 13:10:00,36.51,36.53,36.48,36.52,16650.0,23.4329,23.4457,23.4136,23.4393,16650.0
2013-05-21 13:20:00,36.52,36.55,36.49,36.54,49800.0,23.4393,23.4585,23.42,23.4521,49800.0
2013-05-21 13:30:00,36.53,36.56,36.52,36.55,42450.0,23.4457,23.465,23.4393,23.4585,42450.0
2013-05-21 13:40:00,36.55,36.55,36.49,36.53,72600.0,23.4585,23.4585,23.42,23.4457,72600.0
2013-05-21 13:50:00,36.53,36.57,36.51,36.51,44400.0,23.4457,23.4714,23.4329,23.4329,44400.0
2013-05-21 14:00:00,36.51,36.55,36.5,36.53,34200.0,23.4329,23.4585,23.4264,23.4457,34200.0
2013-05-21 14:10:00,36.54,36.57,36.53,36.56,53550.0,23.4521,23.4714,23.4457,23.465,53550.0
2013-05-21 14:20:00,36.57,36.57,36.51,36.51,36900.0,23.4714,23.4714,23.4329,23.4329,36900.0
2013-05-21 14:30:00,36.51,36.56,36.49,36.53,42000.0,23.4329,23.465,23.42,23.4457,42000.0
2013-05-21 14:40:00,36.53,36.54,36.49,36.52,34500.0,23.4457,23.4521,23.42,23.4393,34500.0
2013-05-21 14:50:00,36.52,36.55,36.51,36.55,40650.0,23.4393,23.4585,23.4329,23.4585,40650.0
2013-05-21 15:00:00,36.54,36.55,36.43,36.49,126300.0,23.4521,23.4585,23.3815,23.42,126300.0
2013-05-21 15:10:00,36.49,36.52,36.45,36.46,47850.0,23.42,23.4393,23.3944,23.4008,47850.0
2013-05-21 15:20:00,36.46,36.47,36.44,36.45,51300.0,23.4008,23.4072,23.3879,23.3944,51300.0
2013-05-21 15:30:00,36.45,36.48,36.43,36.48,75900.0,23.3944,23.4136,23.3815,23.4136,75900.0
2013-05-21 15:40:00,36.48,36.49,36.42,36.42,89100.0,23.4136,23.42,23.3751,23.3751,89100.0
2013-05-21 15:50:00,36.43,36.44,36.39,36.41,169500.0,23.3815,23.3879,23.3558,23.3687,169500.0
2013-05-22 09:30:00,36.51,36.52,36.31,36.43,38550.0,23.4329,23.4393,23.3045,23.3815,38550.0
2013-05-22 09:40:00,36.43,36.46,36.36,36.43,13950.0,23.3815,23.4008,23.3366,23.3815,13950.0
2013-05-22 09:50:00,36.45,36.51,36.4,36.44,16650.0,23.3944,23.4329,23.3623,23.3879,16650.0
2013-05-22 10:00:00,36.46,36.55,36.42,36.52,61050.0,23.4008,23.4585,23.3751,23.4393,61050.0
2013-05-22 10:10:00,36.53,36.63,36.53,36.62,79350.0,23.4457,23.5099,23.4457,23.5035,79350.0
2013-05-22 10:20:00,36.59,36.65,36.56,36.63,44850.0,23.4842,23.5227,23.465,23.5099,44850.0
2013-05-22 10:30:00,36.63,36.65,36.41,36.45,96150.0,23.5099,23.5227,23.3687,23.3944,96150.0
2013-05-22 10:40:00,36.45,36.61,36.41,36.5,62850.0,23.3944,23.497,23.3687,23.4264,62850.0
2013-05-22 10:50:00,36.51,36.55,36.43,36.49,44100.0,23.4329,23.4585,23.3815,23.42,44100.0
2013-05-22 11:00:00,36.49,36.54,36.44,36.53,40050.0,23.42,23.4521,23.3879,23.4457,40050.0
2013-05-22 11:10:00,36.53,36.65,36.5,36.59,85500.0,23.4457,23.5227,23.4264,23.4842,85500.0
2013-05-22 11:20:00,36.59,36.65,36.58,36.65,24600.0,23.4842,23.5227,23.4778,23.5227,24600.0
2013-05-22 11:30:00,36.65,36.7,36.57,36.57,98250.0,23.5227,23.5548,23.4714,23.4714,98250.0
2013-05-22 11:40:00,36.58,36.69,36.58,36.65,21600.0,23.4778,23.5484,23.4778,23.5227,21600.0
2013-05-22 11:50:00,36.65,36.7,36.65,36.66,39600.0,23.5227,23.5548,23.5227,23.5291,39600.0
2013-05-22 12:00:00,36.66,36.69,36.62,36.67,17100.0,23.5291,23.5484,23.5035,23.5356,17100.0
2013-05-22 12:10:00,36.67,36.67,36.57,36.61,16500.0,23.5356,23.5356,23.4714,23.497,16500.0
2013-05-22 12:20:00,36.61,36.62,36.51,36.52,21900.0,23.497,23.5035,23.4329,23.4393,21900.0
2013-05-22 12:30:00,36.51,36.51,36.43,36.5,27900.0,23.4329,23.4329,23.3815,23.4264,27900.0
2013-05-22 12:40:00,36.51,36.55,36.48,36.52,11550.0,23.4329,23.4585,23.4136,23.4393,11550.0
2013-05-22 12:50:00,36.51,36.56,36.47,36.55,38400.0,23.4329,23.465,23.4072,23.4585,38400.0
2013-05-22 13:00:00,36.55,36.55,36.49,36.5,24000.0,23.4585,23.4585,23.42,23.4264,24000.0
2013-05-22 13:10:00,36.5,36.51,36.44,36.46,32550.0,23.4264,23.4329,23.3879,23.4008,32550.0
2013-05-22 13:20:00,36.45,36.45,36.33,36.33,33150.0,23.3944,23.3944,23.3173,23.3173,33150.0
2013-05-22 13:30:00,36.33,36.34,36.28,36.3,40200.0,23.3173,23.3238,23.2852,23.2981,40200.0
2013-05-22 13:40:00,36.34,36.36,36.21,36.27,55800.0,23.3238,23.3366,23.2403,23.2788,55800.0
2013-05-22 13:50:00,36.28,36.33,36.27,36.32,30300.0,23.2852,23.3173,23.2788,23.3109,30300.0
2013-05-22 14:00:00,36.33,36.37,36.07,36.14,105600.0,23.3173,23.343,23.1505,23.1954,105600.0
2013-05-22 14:10:00,36.16,36.16,36.06,36.13,66600.0,23.2082,23.2082,23.144,23.189,66600.0
2013-05-22 14:20:00,36.13,36.19,36.09,36.16,34350.0,23.189,23.2275,23.1633,23.2082,34350.0
2013-05-22 14:30:00,36.15,36.17,36.05,36.07,47400.0,23.2018,23.2146,23.1376,23.1505,47400.0
2013-05-22 14:40:00,36.07,36.13,36.0,36.09,83250.0,23.1505,23.189,23.1055,23.1633,83250.0
2013-05-22 14:50:00,36.11,36.17,36.07,36.13,22800.0,23.1761,23.2146,23.1505,23.189,22800.0
2013-05-22 15:00:00,36.13,36.13,36.04,36.09,19200.0,23.189,23.189,23.1312,23.1633,19200.0
2013-05-22 15:10:00,36.11,36.13,35.99,36.0,22800.0,23.1761,23.189,23.0991,23.1055,22800.0
2013-05-22 15:20:00,35.99,35.99,35.85,35.85,60450.0,23.0991,23.0991,23.0093,23.0093,60450.0
2013-05-22 15:30:00,35.85,35.92,35.84,35.92,61650.0,23.0093,23.0542,23.0028,23.0542,61650.0
2013-05-22 15:40:00,35.91,36.02,35.89,35.99,64500.0,23.0478,23.1184,23.0349,23.0991,64500.0
2013-05-22 15:50:00,35.99,36.13,35.99,36.08,321450.0,23.0991,23.189,23.0991,23.1569,321450.0
2013-05-23 09:30:00,35.8,35.95,35.74,35.91,133500.0,22.9772,23.0734,22.9387,23.0478,133500.0
2013-05-23 09:40:00,35.92,36.0,35.85,35.85,43650.0,23.0542,23.1055,23.0093,23.0093,43650.0
2013-05-23 09:50:00,35.87,36.05,35.86,36.0,31500.0,23.0221,23.1376,23.0157,23.1055,31500.0
2013-05-23 10:00:00,36.03,36.08,35.87,36.08,67800.0,23.1248,23.1569,23.0221,23.1569,67800.0
2013-05-23 10:10:00,36.08,36.15,36.01,36.03,238050.0,23.1569,23.2018,23.112,23.1248,238050.0
2013-05-23 10:20:00,36.03,36.11,35.99,35.99,43200.0,23.1248,23.1761,23.0991,23.0991,43200.0
2013-05-23 10:30:00,36.01,36.03,35.94,35.94,55500.0,23.112,23.1248,23.067,23.067,55500.0
2013-05-23 10:40:00,35.95,35.96,35.87,35.89,19950.0,23.0734,23.0799,23.0221,23.0349,19950.0
2013-05-23 10:50:00,35.89,35.99,35.86,35.86,21450.0,23.0349,23.0991,23.0157,23.0157,21450.0
2013-05-23 11:00:00,35.87,35.93,35.82,35.93,37350.0,23.0221,23.0606,22.99,23.0606,37350.0
2013-05-23 11:10:00,35.93,36.05,35.93,36.04,24600.0,23.0606,23.1376,23.0606,23.1312,24600.0
2013-05-23 11:20:00,36.04,36.09,35.98,35.99,36000.0,23.1312,23.1633,23.0927,23.0991,36000.0
2013-05-23 11:30:00,36.01,36.03,35.99,36.03,39600.0,23.112,23.1248,23.0991,23.1248,39600.0
2013-05-23 11:40:00,36.02,36.02,35.95,36.01,13350.0,23.1184,23.1184,23.0734,23.112,13350.0
2013-05-23 11:50:00,36.02,36.07,35.99,36.01,12600.0,23.1184,23.1505,23.0991,23.112,12600.0
2013-05-23 12:00:00,36.04,36.13,36.04,36.12,10650.0,23.1312,23.189,23.1312,23.1826,10650.0
2013-05-23 12:10:00,36.13,36.17,36.08,36.11,20700.0,23.189,23.2146,23.1569,23.1761,20700.0
2013-05-23 12:20:00,36.11,36.11,36.03,36.03,11700.0,23.1761,23.1761,23.1248,23.1248,11700.0
2013-05-23 12:30:00,36.03,36.04,35.93,35.97,22950.0,23.1248,23.1312,23.0606,23.0863,22950.0
2013-05-23 12:40:00,35.97,35.99,35.91,35.98,9900.0,23.0863,23.0991,23.0478,23.0927,9900.0
2013-05-23 12:50:00,36.0,36.03,35.96,35.98,13800.0,23.1055,23.1248,23.0799,23.0927,13800.0
2013-05-23 13:00:00,35.98,35.98,35.9,35.93,30300.0,23.0927,23.0927,23.0414,23.0606,30300.0
2013-05-23 13:10:00,35.91,35.93,35.87,35.89,22500.0,23.0478,23.0606,23.0221,23.0349,22500.0
2013-05-23 13:20:00,35.88,35.91,35.83,35.87,79200.0,23.0285,23.0478,22.9964,23.0221,79200.0
2013-05-23 13:30:00,35.86,35.9,35.85,35.87,15750.0,23.0157,23.0414,23.0093,23.0221,15750.0
2013-05-23 13:40:00,35.87,35.88,35.79,35.82,33000.0,23.0221,23.0285,22.9708,22.99,33000.0
2013-05-23 13:50:00,35.83,35.95,35.82,35.95,26100.0,22.9964,23.0734,22.99,23.0734,26100.0
2013-05-23 14:00:00,35.93,35.99,35.91,35.96,61950.0,23.0606,23.0991,23.0478,23.0799,61950.0
2013-05-23 14:10:00,35.96,36.0,35.91,36.0,34650.0,23.0799,23.1055,23.0478,23.1055,34650.0
2013-05-23 14:20:00,36.0,36.02,35.97,36.02,14250.0,23.1055,23.1184,23.0863,23.1184,14250.0
2013-05-23 14:30:00,35.99,35.99,35.91,35.99,16200.0,23.0991,23.0991,23.0478,23.0991,16200.0
2013-05-23 14:40:00,35.99,36.07,35.99,36.03,20850.0,23.0991,23.1505,23.0991,23.1248,20850.0
2013-05-23 14:50:00,36.04,36.05,35.96,35.99,18750.0,23.1312,23.1376,23.0799,23.0991,18750.0
2013-05-23 15:00:00,36.0,36.03,35.97,35.99,26850.0,23.1055,23.1248,23.0863,23.0991,26850.0
2013-05-23 15:10:00,36.0,36.05,35.93,35.95,30900.0,23.1055,23.1376,23.0606,23.0734,30900.0
2013-05-23 15:20:00,35.95,35.99,35.91,35.97,34500.0,23.0734,23.0991,23.0478,23.0863,34500.0
2013-05-23 15:30:00,35.97,36.02,35.9,35.91,110550.0,23.0863,23.1184,23.0414,23.0478,110550.0
2013-05-23 15:40:00,35.93,35.96,35.88,35.89,72000.0,23.0606,23.0799,23.0285,23.0349,72000.0
2013-05-23 15:50:00,35.89,36.0,35.89,35.97,192300.0,23.0349,23.1055,23.0349,23.0863,192300.0
2013-05-24 09:30:00,35.54,35.58,35.34,35.47,87750.0,22.8103,22.836,22.6819,22.7654,87750.0
2013-05-24 09:40:00,35.47,35.59,35.44,35.47,120300.0,22.7654,22.8424,22.7461,22.7654,120300.0
2013-05-24 09:50:00,35.46,35.48,35.31,35.43,47700.0,22.759,22.7718,22.6627,22.7397,47700.0
2013-05-24 10:00:00,35.4,35.4,35.22,35.27,36450.0,22.7204,22.7204,22.6049,22.637,36450.0
2013-05-24 10:10:00,35.27,35.35,35.25,35.35,34950.0,22.637,22.6884,22.6242,22.6884,34950.0
2013-05-24 10:20:00,35.35,35.35,35.27,35.35,56400.0,22.6884,22.6884,22.637,22.6884,56400.0
2013-05-24 10:30:00,35.35,35.46,35.35,35.41,52350.0,22.6884,22.759,22.6884,22.7269,52350.0
2013-05-24 10:40:00,35.41,35.44,35.31,35.31,25950.0,22.7269,22.7461,22.6627,22.6627,25950.0
2013-05-24 10:50:00,35.33,35.43,35.31,35.43,23550.0,22.6755,22.7397,22.6627,22.7397,23550.0
2013-05-24 11:00:00,35.42,35.45,35.35,35.43,28650.0,22.7333,22.7525,22.6884,22.7397,28650.0
2013-05-24 11:10:00,35.43,35.43,35.36,35.37,29550.0,22.7397,22.7397,22.6948,22.7012,29550.0
2013-05-24 11:20:00,35.39,35.4,35.33,35.33,25950.0,22.714,22.7204,22.6755,22.6755,25950.0
2013-05-24 11:30:00,35.33,35.39,35.3,35.39,30900.0,22.6755,22.714,22.6563,22.714,30900.0
2013-05-24 11:40:00,35.4,35.47,35.4,35.43,18150.0,22.7204,22.7654,22.7204,22.7397,18150.0
2013-05-24 11:50:00,35.42,35.45,35.37,35.43,31500.0,22.7333,22.7525,22.7012,22.7397,31500.0
2013-05-24 12:00:00,35.45,35.49,35.44,35.48,12000.0,22.7525,22.7782,22.7461,22.7718,12000.0
2013-05-24 12:10:00,35.48,35.51,35.44,35.49,14400.0,22.7718,22.791,22.7461,22.7782,14400.0
2013-05-24 12:20:00,35.49,35.51,35.46,35.49,38550.0,22.7782,22.791,22.759,22.7782,38550.0
2013-05-24 12:30:00,35.49,35.5,35.44,35.47,17850.0,22.7782,22.7846,22.7461,22.7654,17850.0
2013-05-24 12:40:00,35.49,35.5,35.48,35.5,19500.0,22.7782,22.7846,22.7718,22.7846,19500.0
2013-05-24 12:50:00,35.5,35.53,35.5,35.51,19350.0,22.7846,22.8039,22.7846,22.791,19350.0
2013-05-24 13:00:00,35.51,35.59,35.5,35.59,19050.0,22.791,22.8424,22.7846,22.8424,19050.0
2013-05-24 13:10:00,35.58,35.65,35.57,35.65,94350.0,22.836,22.8809,22.8296,22.8809,94350.0
2013-05-24 13:20:00,35.64,35.69,35.61,35.63,24300.0,22.8745,22.9066,22.8552,22.8681,24300.0
2013-05-24 13:30:00,35.64,35.65,35.61,35.63,17100.0,22.8745,22.8809,22.8552,22.8681,17100.0
2013-05-24 13:40:00,35.63,35.63,35.57,35.59,13350.0,22.8681,22.8681,22.8296,22.8424,13350.0
2013-05-24 13:50:00,35.58,35.58,35.53,35.57,27000.0,22.836,22.836,22.8039,22.8296,27000.0
2013-05-24 14:00:00,35.57,35.57,35.51,35.52,31650.0,22.8296,22.8296,22.791,22.7975,31650.0
2013-05-24 14:10:00,35.53,35.62,35.52,35.6,24000.0,22.8039,22.8616,22.7975,22.8488,24000.0
2013-05-24 14:20:00,35.6,35.6,35.54,35.54,21750.0,22.8488,22.8488,22.8103,22.8103,21750.0
2013-05-24 14:30:00,35.54,35.55,35.49,35.5,120900.0,22.8103,22.8167,22.7782,22.7846,120900.0
2013-05-24 14:40:00,35.5,35.51,35.47,35.48,48900.0,22.7846,22.791,22.7654,22.7718,48900.0
2013-05-24 14:50:00,35.47,35.53,35.47,35.49,36450.0,22.7654,22.8039,22.7654,22.7782,36450.0
2013-05-24 15:00:00,35.5,35.5,35.47,35.5,30000.0,22.7846,22.7846,22.7654,22.7846,30000.0
2013-05-24 15:10:00,35.5,35.54,35.49,35.51,32100.0,22.7846,22.8103,22.7782,22.791,32100.0
2013-05-24 15:20:00,35.5,35.53,35.45,35.47,46050.0,22.7846,22.8039,22.7525,22.7654,46050.0
2013-05-24 15:30:00,35.47,35.49,35.38,35.39,65550.0,22.7654,22.7782,22.7076,22.714,65550.0
2013-05-24 15:40:00,35.39,35.43,35.39,35.41,81450.0,22.714,22.7397,22.714,22.7269,81450.0
2013-05-24 15:50:00,35.41,35.57,35.41,35.57,243750.0,22.7269,22.8296,22.7269,22.8296,243750.0
2013-05-28 09:30:00,35.99,36.17,35.93,35.95,57900.0,23.0991,23.2146,23.0606,23.0734,57900.0
2013-05-28 09:40:00,35.94,36.17,35.9,36.17,26550.0,23.067,23.2146,23.0414,23.2146,26550.0
2013-05-28 09:50:00,36.17,36.27,36.17,36.25,18000.0,23.2146,23.2788,23.2146,23.266,18000.0
2013-05-28 10:00:00,36.26,36.29,36.19,36.25,30450.0,23.2724,23.2917,23.2275,23.266,30450.0
2013-05-28 10:10:00,36.27,36.27,36.17,36.23,26700.0,23.2788,23.2788,23.2146,23.2532,26700.0
2013-05-28 10:20:00,36.22,36.26,36.2,36.2,14700.0,23.2467,23.2724,23.2339,23.2339,14700.0
2013-05-28 10:30:00,36.21,36.23,36.17,36.22,42600.0,23.2403,23.2532,23.2146,23.2467,42600.0
2013-05-28 10:40:00,36.23,36.33,36.19,36.31,42300.0,23.2532,23.3173,23.2275,23.3045,42300.0
2013-05-28 10:50:00,36.3,36.37,36.26,36.29,21750.0,23.2981,23.343,23.2724,23.2917,21750.0
2013-05-28 11:00:00,36.28,36.28,36.13,36.15,17400.0,23.2852,23.2852,23.189,23.2018,17400.0
2013-05-28 11:10:00,36.13,36.24,36.11,36.24,11850.0,23.189,23.2596,23.1761,23.2596,11850.0
2013-05-28 11:20:00,36.24,36.24,36.15,36.2,49950.0,23.2596,23.2596,23.2018,23.2339,49950.0
2013-05-28 11:30:00,36.21,36.24,36.15,36.19,14550.0,23.2403,23.2596,23.2018,23.2275,14550.0
2013-05-28 11:40:00,36.19,36.19,36.09,36.11,28500.0,23.2275,23.2275,23.1633,23.1761,28500.0
2013-05-28 11:50:00,36.11,36.13,36.02,36.02,8700.0,23.1761,23.189,23.1184,23.1184,8700.0
2013-05-28 12:00:00,36.01,36.09,36.01,36.06,18750.0,23.112,23.1633,23.112,23.144,18750.0
2013-05-28 12:10:00,36.07,36.1,36.03,36.06,10050.0,23.1505,23.1697,23.1248,23.144,10050.0
2013-05-28 12:20:00,36.06,36.09,36.03,36.07,56400.0,23.144,23.1633,23.1248,23.1505,56400.0
2013-05-28 12:30:00,36.05,36.06,36.0,36.05,36600.0,23.1376,23.144,23.1055,23.1376,36600.0
2013-05-28 12:40:00,36.05,36.15,36.05,36.09,14850.0,23.1376,23.2018,23.1376,23.1633,14850.0
2013-05-28 12:50:00,36.08,36.1,36.02,36.1,10200.0,23.1569,23.1697,23.1184,23.1697,10200.0
2013-05-28 13:00:00,36.1,36.15,36.09,36.11,18150.0,23.1697,23.2018,23.1633,23.1761,18150.0
2013-05-28 13:10:00,36.11,36.11,36.07,36.11,10350.0,23.1761,23.1761,23.1505,23.1761,10350.0
2013-05-28 13:20:00,36.11,36.12,36.05,36.05,18300.0,23.1761,23.1826,23.1376,23.1376,18300.0
2013-05-28 13:30:00,36.05,36.07,36.02,36.03,13800.0,23.1376,23.1505,23.1184,23.1248,13800.0
2013-05-28 13:40:00,36.01,36.03,35.97,35.99,23850.0,23.112,23.1248,23.0863,23.0991,23850.0
2013-05-28 13:50:00,35.98,35.99,35.93,35.94,16950.0,23.0927,23.0991,23.0606,23.067,16950.0
2013-05-28 14:00:00,35.94,35.97,35.9,35.93,19050.0,23.067,23.0863,23.0414,23.0606,19050.0
2013-05-28 14:10:00,35.93,35.93,35.84,35.91,18600.0,23.0606,23.0606,23.0028,23.0478,18600.0
2013-05-28 14:20:00,35.91,35.91,35.85,35.89,12150.0,23.0478,23.0478,23.0093,23.0349,12150.0
2013-05-28 14:30:00,35.89,35.89,35.77,35.77,20400.0,23.0349,23.0349,22.9579,22.9579,20400.0
2013-05-28 14:40:00,35.77,35.88,35.77,35.88,16200.0,22.9579,23.0285,22.9579,23.0285,16200.0
2013-05-28 14:50:00,35.88,35.95,35.87,35.9,13650.0,23.0285,23.0734,23.0221,23.0414,13650.0
2013-05-28 15:00:00,35.89,35.93,35.85,35.87,20250.0,23.0349,23.0606,23.0093,23.0221,20250.0
2013-05-28 15:10:00,35.87,35.93,35.85,35.91,26700.0,23.0221,23.0606,23.0093,23.0478,26700.0
2013-05-28 15:20:00,35.91,35.95,35.85,35.89,23700.0,23.0478,23.0734,23.0093,23.0349,23700.0
2013-05-28 15:30:00,35.89,36.0,35.89,35.98,31050.0,23.0349,23.1055,23.0349,23.0927,31050.0
2013-05-28 15:40:00,35.98,36.01,35.93,35.99,51600.0,23.0927,23.112,23.0606,23.0991,51600.0
2013-05-28 15:50:00,35.99,36.02,35.94,35.98,164700.0,23.0991,23.1184,23.067,23.0927,164700.0
2013-05-29 09:30:00,35.74,35.86,35.66,35.85,34950.0,22.9387,23.0157,22.8873,23.0093,34950.0
2013-05-29 09:40:00,35.84,35.87,35.67,35.87,11700.0,23.0028,23.0221,22.8937,23.0221,11700.0
2013-05-29 09:50:00,35.89,35.91,35.76,35.77,10650.0,23.0349,23.0478,22.9515,22.9579,10650.0
2013-05-29 10:00:00,35.76,35.98,35.75,35.9,12900.0,22.9515,23.0927,22.9451,23.0414,12900.0
2013-05-29 10:10:00,35.89,36.0,35.89,35.99,14250.0,23.0349,23.1055,23.0349,23.0991,14250.0
2013-05-29 10:20:00,35.97,35.97,35.79,35.83,15150.0,23.0863,23.0863,22.9708,22.9964,15150.0
2013-05-29 10:30:00,35.82,35.86,35.77,35.85,10800.0,22.99,23.0157,22.9579,23.0093,10800.0
2013-05-29 10:40:00,35.82,35.84,35.72,35.73,13800.0,22.99,23.0028,22.9258,22.9322,13800.0
2013-05-29 10:50:00,35.72,35.75,35.68,35.71,14100.0,22.9258,22.9451,22.9002,22.9194,14100.0
2013-05-29 11:00:00,35.7,35.74,35.59,35.61,99450.0,22.913,22.9387,22.8424,22.8552,99450.0
2013-05-29 11:10:00,35.63,35.77,35.63,35.73,10650.0,22.8681,22.9579,22.8681,22.9322,10650.0
2013-05-29 11:20:00,35.75,35.83,35.73,35.79,16500.0,22.9451,22.9964,22.9322,22.9708,16500.0
2013-05-29 11:30:00,35.79,35.83,35.77,35.77,13050.0,22.9708,22.9964,22.9579,22.9579,13050.0
2013-05-29 11:40:00,35.77,35.97,35.75,35.93,65100.0,22.9579,23.0863,22.9451,23.0606,65100.0
2013-05-29 11:50:00,35.93,35.98,35.87,35.97,24450.0,23.0606,23.0927,23.0221,23.0863,24450.0
2013-05-29 12:00:00,35.98,36.01,35.94,35.95,19650.0,23.0927,23.112,23.067,23.0734,19650.0
2013-05-29 12:10:00,35.95,36.03,35.91,36.03,28200.0,23.0734,23.1248,23.0478,23.1248,28200.0
2013-05-29 12:20:00,36.04,36.04,35.93,35.98,18000.0,23.1312,23.1312,23.0606,23.0927,18000.0
2013-05-29 12:30:00,35.97,36.01,35.93,35.94,21750.0,23.0863,23.112,23.0606,23.067,21750.0
2013-05-29 12:40:00,35.93,35.96,35.87,35.87,45000.0,23.0606,23.0799,23.0221,23.0221,45000.0
2013-05-29 12:50:00,35.88,35.89,35.81,35.82,25350.0,23.0285,23.0349,22.9836,22.99,25350.0
2013-05-29 13:00:00,35.82,35.93,35.82,35.9,19650.0,22.99,23.0606,22.99,23.0414,19650.0
2013-05-29 13:10:00,35.89,35.89,35.82,35.85,42750.0,23.0349,23.0349,22.99,23.0093,42750.0
2013-05-29 13:20:00,35.85,35.92,35.83,35.89,58200.0,23.0093,23.0542,22.9964,23.0349,58200.0
2013-05-29 13:30:00,35.92,36.0,35.9,36.0,30600.0,23.0542,23.1055,23.0414,23.1055,30600.0
2013-05-29 13:40:00,36.01,36.06,35.99,36.04,15750.0,23.112,23.144,23.0991,23.1312,15750.0
2013-05-29 13:50:00,36.03,36.12,36.01,36.07,35250.0,23.1248,23.1826,23.112,23.1505,35250.0
2013-05-29 14:00:00,36.09,36.15,36.07,36.14,48600.0,23.1633,23.2018,23.1505,23.1954,48600.0
2013-05-29 14:10:00,36.13,36.15,36.07,36.09,72900.0,23.189,23.2018,23.1505,23.1633,72900.0
2013-05-29 14:20:00,36.09,36.11,36.03,36.05,52050.0,23.1633,23.1761,23.1248,23.1376,52050.0
2013-05-29 14:30:00,36.05,36.09,36.05,36.05,47100.0,23.1376,23.1633,23.1376,23.1376,47100.0
2013-05-29 14:40:00,36.05,36.1,36.04,36.07,18150.0,23.1376,23.1697,23.1312,23.1505,18150.0
2013-05-29 14:50:00,36.06,36.11,36.05,36.07,16350.0,23.144,23.1761,23.1376,23.1505,16350.0
2013-05-29 15:00:00,36.05,36.07,36.03,36.05,27300.0,23.1376,23.1505,23.1248,23.1376,27300.0
2013-05-29 15:10:00,36.05,36.1,36.05,36.08,20850.0,23.1376,23.1697,23.1376,23.1569,20850.0
2013-05-29 15:20:00,36.07,36.12,36.06,36.11,49650.0,23.1505,23.1826,23.144,23.1761,49650.0
2013-05-29 15:30:00,36.12,36.18,36.11,36.14,73800.0,23.1826,23.2211,23.1761,23.1954,73800.0
2013-05-29 15:40:00,36.15,36.15,36.03,36.07,61500.0,23.2018,23.2018,23.1248,23.1505,61500.0
2013-05-29 15:50:00,36.07,36.07,35.98,35.98,221400.0,23.1505,23.1505,23.0927,23.0927,221400.0
2013-05-30 09:30:00,35.97,36.09,35.95,36.01,30600.0,23.0863,23.1633,23.0734,23.112,30600.0
2013-05-30 09:40:00,36.11,36.23,36.09,36.16,8550.0,23.1761,23.2532,23.1633,23.2082,8550.0
2013-05-30 09:50:00,36.25,36.28,36.19,36.22,4050.0,23.266,23.2852,23.2275,23.2467,4050.0
2013-05-30 10:00:00,36.22,36.28,36.17,36.21,24900.0,23.2467,23.2852,23.2146,23.2403,24900.0
2013-05-30 10:10:00,36.22,36.27,36.15,36.15,12750.0,23.2467,23.2788,23.2018,23.2018,12750.0
2013-05-30 10:20:00,36.18,36.22,36.15,36.19,7950.0,23.2211,23.2467,23.2018,23.2275,7950.0
2013-05-30 10:30:00,36.19,36.23,36.16,36.21,13950.0,23.2275,23.2532,23.2082,23.2403,13950.0
2013-05-30 10:40:00,36.25,36.29,36.23,36.26,15900.0,23.266,23.2917,23.2532,23.2724,15900.0
2013-05-30 10:50:00,36.26,36.3,36.2,36.3,41550.0,23.2724,23.2981,23.2339,23.2981,41550.0
2013-05-30 11:00:00,36.28,36.31,36.25,36.26,8850.0,23.2852,23.3045,23.266,23.2724,8850.0
2013-05-30 11:10:00,36.25,36.28,36.23,36.23,9750.0,23.266,23.2852,23.2532,23.2532,9750.0
2013-05-30 11:20:00,36.22,36.29,36.21,36.27,9000.0,23.2467,23.2917,23.2403,23.2788,9000.0
2013-05-30 11:30:00,36.28,36.33,36.27,36.29,4800.0,23.2852,23.3173,23.2788,23.2917,4800.0
2013-05-30 11:40:00,36.3,36.35,36.3,36.3,12450.0,23.2981,23.3302,23.2981,23.2981,12450.0
2013-05-30 11:50:00,36.29,36.35,36.29,36.32,12000.0,23.2917,23.3302,23.2917,23.3109,12000.0
2013-05-30 12:00:00,36.34,36.39,36.33,36.33,12150.0,23.3238,23.3558,23.3173,23.3173,12150.0
2013-05-30 12:10:00,36.33,36.33,36.27,36.27,13650.0,23.3173,23.3173,23.2788,23.2788,13650.0
2013-05-30 12:20:00,36.26,36.27,36.23,36.25,14700.0,23.2724,23.2788,23.2532,23.266,14700.0
2013-05-30 12:30:00,36.25,36.29,36.22,36.22,39600.0,23.266,23.2917,23.2467,23.2467,39600.0
2013-05-30 12:40:00,36.2,36.25,36.2,36.24,22200.0,23.2339,23.266,23.2339,23.2596,22200.0
2013-05-30 12:50:00,36.24,36.29,36.19,36.29,40500.0,23.2596,23.2917,23.2275,23.2917,40500.0
2013-05-30 13:00:00,36.28,36.31,36.27,36.27,15750.0,23.2852,23.3045,23.2788,23.2788,15750.0
2013-05-30 13:10:00,36.28,36.33,36.27,36.3,9750.0,23.2852,23.3173,23.2788,23.2981,9750.0
2013-05-30 13:20:00,36.31,36.33,36.31,36.33,22950.0,23.3045,23.3173,23.3045,23.3173,22950.0
2013-05-30 13:30:00,36.33,36.36,36.31,36.35,21600.0,23.3173,23.3366,23.3045,23.3302,21600.0
2013-05-30 13:40:00,36.34,36.34,36.31,36.34,7950.0,23.3238,23.3238,23.3045,23.3238,7950.0
2013-05-30 13:50:00,36.33,36.39,36.31,36.38,20700.0,23.3173,23.3558,23.3045,23.3494,20700.0
2013-05-30 14:00:00,36.39,36.43,36.33,36.33,28200.0,23.3558,23.3815,23.3173,23.3173,28200.0
2013-05-30 14:10:00,36.33,36.39,36.31,36.39,20850.0,23.3173,23.3558,23.3045,23.3558,20850.0
2013-05-30 14:20:00,36.39,36.44,36.38,36.43,13200.0,23.3558,23.3879,23.3494,23.3815,13200.0
2013-05-30 14:30:00,36.44,36.44,36.4,36.4,11550.0,23.3879,23.3879,23.3623,23.3623,11550.0
2013-05-30 14:40:00,36.4,36.41,36.37,36.39,16650.0,23.3623,23.3687,23.343,23.3558,16650.0
2013-05-30 14:50:00,36.39,36.4,36.35,36.36,23850.0,23.3558,23.3623,23.3302,23.3366,23850.0
2013-05-30 15:00:00,36.36,36.37,36.33,36.34,18300.0,23.3366,23.343,23.3173,23.3238,18300.0
2013-05-30 15:10:00,36.33,36.34,36.31,36.33,29250.0,23.3173,23.3238,23.3045,23.3173,29250.0
2013-05-30 15:20:00,36.33,36.34,36.25,36.26,40650.0,23.3173,23.3238,23.266,23.2724,40650.0
2013-05-30 15:30:00,36.25,36.27,36.19,36.21,47850.0,23.266,23.2788,23.2275,23.2403,47850.0
2013-05-30 15:40:00,36.2,36.22,36.16,36.18,78900.0,23.2339,23.2467,23.2082,23.2211,78900.0
2013-05-30 15:50:00,36.17,36.17,36.11,36.11,171300.0,23.2146,23.2146,23.1761,23.1761,171300.0
2013-05-31 09:30:00,35.99,36.0,35.65,35.87,67650.0,23.0991,23.1055,22.8809,23.0221,67650.0
2013-05-31 09:40:00,35.89,36.09,35.81,36.05,45000.0,23.0349,23.1633,22.9836,23.1376,45000.0
2013-05-31 09:50:00,36.05,36.08,35.96,36.04,25950.0,23.1376,23.1569,23.0799,23.1312,25950.0
2013-05-31 10:00:00,36.07,36.14,35.87,35.89,26100.0,23.1505,23.1954,23.0221,23.0349,26100.0
2013-05-31 10:10:00,35.89,36.0,35.87,36.0,21600.0,23.0349,23.1055,23.0221,23.1055,21600.0
2013-05-31 10:20:00,35.99,36.01,35.93,36.01,33300.0,23.0991,23.112,23.0606,23.112,33300.0
2013-05-31 10:30:00,35.99,36.1,35.99,36.09,50250.0,23.0991,23.1697,23.0991,23.1633,50250.0
2013-05-31 10:40:00,36.09,36.14,36.05,36.07,40650.0,23.1633,23.1954,23.1376,23.1505,40650.0
2013-05-31 10:50:00,36.1,36.16,36.07,36.15,42150.0,23.1697,23.2082,23.1505,23.2018,42150.0
2013-05-31 11:00:00,36.16,36.29,36.11,36.29,18300.0,23.2082,23.2917,23.1761,23.2917,18300.0
2013-05-31 11:10:00,36.31,36.37,36.29,36.31,31050.0,23.3045,23.343,23.2917,23.3045,31050.0
2013-05-31 11:20:00,36.29,36.33,36.24,36.31,21000.0,23.2917,23.3173,23.2596,23.3045,21000.0
2013-05-31 11:30:00,36.3,36.36,36.27,36.28,52200.0,23.2981,23.3366,23.2788,23.2852,52200.0
2013-05-31 11:40:00,36.29,36.31,36.25,36.28,36000.0,23.2917,23.3045,23.266,23.2852,36000.0
2013-05-31 11:50:00,36.27,36.32,36.25,36.25,43050.0,23.2788,23.3109,23.266,23.266,43050.0
2013-05-31 12:00:00,36.22,36.25,36.14,36.23,31350.0,23.2467,23.266,23.1954,23.2532,31350.0
2013-05-31 12:10:00,36.21,36.21,36.13,36.14,17400.0,23.2403,23.2403,23.189,23.1954,17400.0
2013-05-31 12:20:00,36.16,36.21,36.15,36.19,21450.0,23.2082,23.2403,23.2018,23.2275,21450.0
2013-05-31 12:30:00,36.19,36.23,36.17,36.23,11250.0,23.2275,23.2532,23.2146,23.2532,11250.0
2013-05-31 12:40:00,36.23,36.26,36.17,36.25,26100.0,23.2532,23.2724,23.2146,23.266,26100.0
2013-05-31 12:50:00,36.24,36.25,36.18,36.19,24000.0,23.2596,23.266,23.2211,23.2275,24000.0
2013-05-31 13:00:00,36.18,36.26,36.18,36.24,19500.0,23.2211,23.2724,23.2211,23.2596,19500.0
2013-05-31 13:10:00,36.24,36.25,36.18,36.2,20550.0,23.2596,23.266,23.2211,23.2339,20550.0
2013-05-31 13:20:00,36.21,36.23,36.19,36.21,11400.0,23.2403,23.2532,23.2275,23.2403,11400.0
2013-05-31 13:30:00,36.2,36.22,36.16,36.19,40650.0,23.2339,23.2467,23.2082,23.2275,40650.0
2013-05-31 13:40:00,36.19,36.2,36.16,36.19,25800.0,23.2275,23.2339,23.2082,23.2275,25800.0
2013-05-31 13:50:00,36.19,36.21,36.15,36.18,27000.0,23.2275,23.2403,23.2018,23.2211,27000.0
2013-05-31 14:00:00,36.17,36.21,36.14,36.21,23850.0,23.2146,23.2403,23.1954,23.2403,23850.0
2013-05-31 14:10:00,36.2,36.2,36.06,36.08,22500.0,23.2339,23.2339,23.144,23.1569,22500.0
2013-05-31 14:20:00,36.09,36.11,36.07,36.08,28350.0,23.1633,23.1761,23.1505,23.1569,28350.0
2013-05-31 14:30:00,36.08,36.09,35.99,36.0,26700.0,23.1569,23.1633,23.0991,23.1055,26700.0
2013-05-31 14:40:00,36.01,36.05,35.97,35.99,35250.0,23.112,23.1376,23.0863,23.0991,35250.0
2013-05-31 14:50:00,35.99,36.01,35.95,35.97,34650.0,23.0991,23.112,23.0734,23.0863,34650.0
2013-05-31 15:00:00,35.97,36.03,35.94,36.0,40950.0,23.0863,23.1248,23.067,23.1055,40950.0
2013-05-31 15:10:00,35.99,36.07,35.97,36.03,41250.0,23.0991,23.1505,23.0863,23.1248,41250.0
2013-05-31 15:20:00,36.03,36.11,35.99,36.0,47850.0,23.1248,23.1761,23.0991,23.1055,47850.0
2013-05-31 15:30:00,35.99,36.02,35.92,35.95,73650.0,23.0991,23.1184,23.0542,23.0734,73650.0
2013-05-31 15:40:00,35.95,36.01,35.93,35.94,93450.0,23.0734,23.112,23.0606,23.067,93450.0
2013-05-31 15:50:00,35.94,35.94,35.74,35.74,439050.0,23.067,23.067,22.9387,22.9387,439050.0
2013-06-03 09:30:00,35.93,36.01,35.83,35.95,67200.0,23.0606,23.112,22.9964,23.0734,67200.0
2013-06-03 09:40:00,35.92,35.92,35.76,35.82,34800.0,23.0542,23.0542,22.9515,22.99,34800.0
2013-06-03 09:50:00,35.82,35.95,35.77,35.78,34050.0,22.99,23.0734,22.9579,22.9643,34050.0
2013-06-03 10:00:00,35.74,35.84,35.61,35.78,73650.0,22.9387,23.0028,22.8552,22.9643,73650.0
2013-06-03 10:10:00,35.77,35.87,35.67,35.71,71700.0,22.9579,23.0221,22.8937,22.9194,71700.0
2013-06-03 10:20:00,35.69,35.75,35.51,35.53,61800.0,22.9066,22.9451,22.791,22.8039,61800.0
2013-06-03 10:30:00,35.54,35.55,35.38,35.38,57300.0,22.8103,22.8167,22.7076,22.7076,57300.0
2013-06-03 10:40:00,35.37,35.42,35.29,35.33,68850.0,22.7012,22.7333,22.6498,22.6755,68850.0
2013-06-03 10:50:00,35.35,35.45,35.33,35.36,36750.0,22.6884,22.7525,22.6755,22.6948,36750.0
2013-06-03 11:00:00,35.36,35.43,35.24,35.26,63000.0,22.6948,22.7397,22.6178,22.6306,63000.0
2013-06-03 11:10:00,35.27,35.29,35.17,35.25,64350.0,22.637,22.6498,22.5728,22.6242,64350.0
2013-06-03 11:20:00,35.26,35.28,35.18,35.25,28950.0,22.6306,22.6434,22.5792,22.6242,28950.0
2013-06-03 11:30:00,35.24,35.3,35.23,35.29,35850.0,22.6178,22.6563,22.6113,22.6498,35850.0
2013-06-03 11:40:00,35.29,35.44,35.23,35.41,39600.0,22.6498,22.7461,22.6113,22.7269,39600.0
2013-06-03 11:50:00,35.41,35.49,35.39,35.45,29700.0,22.7269,22.7782,22.714,22.7525,29700.0
2013-06-03 12:00:00,35.46,35.51,35.39,35.47,22950.0,22.759,22.791,22.714,22.7654,22950.0
2013-06-03 12:10:00,35.47,35.51,35.43,35.45,27900.0,22.7654,22.791,22.7397,22.7525,27900.0
2013-06-03 12:20:00,35.45,35.49,35.43,35.49,25050.0,22.7525,22.7782,22.7397,22.7782,25050.0
2013-06-03 12:30:00,35.49,35.53,35.42,35.47,41250.0,22.7782,22.8039,22.7333,22.7654,41250.0
2013-06-03 12:40:00,35.46,35.57,35.44,35.56,47850.0,22.759,22.8296,22.7461,22.8231,47850.0
2013-06-03 12:50:00,35.55,35.64,35.55,35.57,57150.0,22.8167,22.8745,22.8167,22.8296,57150.0
2013-06-03 13:00:00,35.57,35.58,35.52,35.58,57750.0,22.8296,22.836,22.7975,22.836,57750.0
2013-06-03 13:10:00,35.58,35.59,35.56,35.58,17250.0,22.836,22.8424,22.8231,22.836,17250.0
2013-06-03 13:20:00,35.58,35.59,35.53,35.55,26550.0,22.836,22.8424,22.8039,22.8167,26550.0
2013-06-03 13:30:00,35.55,35.57,35.53,35.55,21300.0,22.8167,22.8296,22.8039,22.8167,21300.0
2013-06-03 13:40:00,35.55,35.79,34.79,35.7,1395300.0,22.8167,22.9708,22.3289,22.913,1395300.0
2013-06-03 13:50:00,35.7,35.77,35.67,35.71,89700.0,22.913,22.9579,22.8937,22.9194,89700.0
2013-06-03 14:00:00,35.71,35.81,35.61,35.77,74700.0,22.9194,22.9836,22.8552,22.9579,74700.0
2013-06-03 14:10:00,35.77,35.78,35.64,35.66,28200.0,22.9579,22.9643,22.8745,22.8873,28200.0
2013-06-03 14:20:00,35.66,35.77,35.65,35.67,31350.0,22.8873,22.9579,22.8809,22.8937,31350.0
2013-06-03 14:30:00,35.65,35.68,35.6,35.65,20700.0,22.8809,22.9002,22.8488,22.8809,20700.0
2013-06-03 14:40:00,35.65,35.85,35.65,35.73,53850.0,22.8809,23.0093,22.8809,22.9322,53850.0
2013-06-03 14:50:00,35.73,35.85,35.73,35.8,46650.0,22.9322,23.0093,22.9322,22.9772,46650.0
2013-06-03 15:00:00,35.8,35.82,35.75,35.75,33600.0,22.9772,22.99,22.9451,22.9451,33600.0
2013-06-03 15:10:00,35.75,35.82,35.75,35.77,46200.0,22.9451,22.99,22.9451,22.9579,46200.0
2013-06-03 15:20:00,35.77,35.85,35.77,35.8,49500.0,22.9579,23.0093,22.9579,22.9772,49500.0
2013-06-03 15:30:00,35.79,35.83,35.75,35.81,71700.0,22.9708,22.9964,22.9451,22.9836,71700.0
2013-06-03 15:40:00,35.81,35.87,35.79,35.82,97950.0,22.9836,23.0221,22.9708,22.99,97950.0
2013-06-03 15:50:00,35.82,35.85,35.77,35.8,364500.0,22.99,23.0093,22.9579,22.9772,364500.0
2013-06-04 09:30:00,35.79,35.85,35.53,35.81,172950.0,22.9708,23.0093,22.8039,22.9836,172950.0
2013-06-04 09:40:00,35.81,35.87,35.77,35.83,31800.0,22.9836,23.0221,22.9579,22.9964,31800.0
2013-06-04 09:50:00,35.83,35.83,35.72,35.74,59700.0,22.9964,22.9964,22.9258,22.9387,59700.0
2013-06-04 10:00:00,35.74,35.77,35.65,35.65,40950.0,22.9387,22.9579,22.8809,22.8809,40950.0
2013-06-04 10:10:00,35.65,35.69,35.58,35.59,40950.0,22.8809,22.9066,22.836,22.8424,40950.0
2013-06-04 10:20:00,35.59,35.63,35.55,35.63,68100.0,22.8424,22.8681,22.8167,22.8681,68100.0
2013-06-04 10:30:00,35.63,35.71,35.61,35.69,65850.0,22.8681,22.9194,22.8552,22.9066,65850.0
2013-06-04 10:40:00,35.7,35.73,35.65,35.69,35700.0,22.913,22.9322,22.8809,22.9066,35700.0
2013-06-04 10:50:00,35.69,35.69,35.52,35.52,52650.0,22.9066,22.9066,22.7975,22.7975,52650.0
2013-06-04 11:00:00,35.52,35.53,35.45,35.5,37950.0,22.7975,22.8039,22.7525,22.7846,37950.0
2013-06-04 11:10:00,35.51,35.53,35.47,35.5,38100.0,22.791,22.8039,22.7654,22.7846,38100.0
2013-06-04 11:20:00,35.5,35.59,35.49,35.57,18300.0,22.7846,22.8424,22.7782,22.8296,18300.0
2013-06-04 11:30:00,35.58,35.59,35.46,35.52,29700.0,22.836,22.8424,22.759,22.7975,29700.0
2013-06-04 11:40:00,35.53,35.6,35.52,35.53,25200.0,22.8039,22.8488,22.7975,22.8039,25200.0
2013-06-04 11:50:00,35.53,35.6,35.51,35.59,24600.0,22.8039,22.8488,22.791,22.8424,24600.0
2013-06-04 12:00:00,35.58,35.59,35.44,35.51,29250.0,22.836,22.8424,22.7461,22.791,29250.0
2013-06-04 12:10:00,35.5,35.51,35.39,35.42,28050.0,22.7846,22.791,22.714,22.7333,28050.0
2013-06-04 12:20:00,35.42,35.44,35.38,35.39,17550.0,22.7333,22.7461,22.7076,22.714,17550.0
2013-06-04 12:30:00,35.39,35.45,35.39,35.43,25200.0,22.714,22.7525,22.714,22.7397,25200.0
2013-06-04 12:40:00,35.42,35.43,35.36,35.37,15450.0,22.7333,22.7397,22.6948,22.7012,15450.0
2013-06-04 12:50:00,35.38,35.45,35.37,35.42,16950.0,22.7076,22.7525,22.7012,22.7333,16950.0
2013-06-04 13:00:00,35.41,35.51,35.4,35.51,17700.0,22.7269,22.791,22.7204,22.791,17700.0
2013-06-04 13:10:00,35.51,35.59,35.51,35.57,25050.0,22.791,22.8424,22.791,22.8296,25050.0
2013-06-04 13:20:00,35.57,35.57,35.32,35.33,35100.0,22.8296,22.8296,22.6691,22.6755,35100.0
2013-06-04 13:30:00,35.34,35.37,35.29,35.33,25200.0,22.6819,22.7012,22.6498,22.6755,25200.0
2013-06-04 13:40:00,35.33,35.33,35.24,35.26,28200.0,22.6755,22.6755,22.6178,22.6306,28200.0
2013-06-04 13:50:00,35.27,35.32,35.25,35.31,28950.0,22.637,22.6691,22.6242,22.6627,28950.0
2013-06-04 14:00:00,35.3,35.31,35.2,35.21,54450.0,22.6563,22.6627,22.5921,22.5985,54450.0
2013-06-04 14:10:00,35.21,35.26,35.17,35.21,114300.0,22.5985,22.6306,22.5728,22.5985,114300.0
2013-06-04 14:20:00,35.22,35.44,35.19,35.38,273150.0,22.6049,22.7461,22.5857,22.7076,273150.0
2013-06-04 14:30:00,35.38,35.64,35.37,35.64,172350.0,22.7076,22.8745,22.7012,22.8745,172350.0
2013-06-04 14:40:00,35.63,35.77,35.63,35.75,133650.0,22.8681,22.9579,22.8681,22.9451,133650.0
2013-06-04 14:50:00,35.75,35.83,35.66,35.71,121500.0,22.9451,22.9964,22.8873,22.9194,121500.0
2013-06-04 15:00:00,35.71,35.8,35.66,35.73,73800.0,22.9194,22.9772,22.8873,22.9322,73800.0
2013-06-04 15:10:00,35.73,35.75,35.67,35.69,90000.0,22.9322,22.9451,22.8937,22.9066,90000.0
2013-06-04 15:20:00,35.7,35.74,35.67,35.72,43500.0,22.913,22.9387,22.8937,22.9258,43500.0
2013-06-04 15:30:00,35.71,35.9,35.71,35.89,104400.0,22.9194,23.0414,22.9194,23.0349,104400.0
2013-06-04 15:40:00,35.89,35.99,35.85,35.87,154200.0,23.0349,23.0991,23.0093,23.0221,154200.0
2013-06-04 15:50:00,35.86,35.93,35.85,35.89,347700.0,23.0157,23.0606,23.0093,23.0349,347700.0
2013-06-05 09:30:00,35.88,35.94,35.72,35.75,80400.0,23.0285,23.067,22.9258,22.9451,80400.0
2013-06-05 09:40:00,35.76,35.76,35.55,35.62,47100.0,22.9515,22.9515,22.8167,22.8616,47100.0
2013-06-05 09:50:00,35.65,35.67,35.43,35.43,55800.0,22.8809,22.8937,22.7397,22.7397,55800.0
2013-06-05 10:00:00,35.43,35.69,35.41,35.57,76500.0,22.7397,22.9066,22.7269,22.8296,76500.0
2013-06-05 10:10:00,35.55,35.56,35.33,35.37,150150.0,22.8167,22.8231,22.6755,22.7012,150150.0
2013-06-05 10:20:00,35.36,35.46,35.33,35.45,99450.0,22.6948,22.759,22.6755,22.7525,99450.0
2013-06-05 10:30:00,35.45,35.45,35.3,35.42,82950.0,22.7525,22.7525,22.6563,22.7333,82950.0
2013-06-05 10:40:00,35.41,35.44,35.33,35.34,31050.0,22.7269,22.7461,22.6755,22.6819,31050.0
2013-06-05 10:50:00,35.33,35.35,35.28,35.33,94350.0,22.6755,22.6884,22.6434,22.6755,94350.0
2013-06-05 11:00:00,35.32,35.33,35.23,35.26,39150.0,22.6691,22.6755,22.6113,22.6306,39150.0
2013-06-05 11:10:00,35.25,35.37,35.24,35.34,29700.0,22.6242,22.7012,22.6178,22.6819,29700.0
2013-06-05 11:20:00,35.33,35.34,35.29,35.31,41250.0,22.6755,22.6819,22.6498,22.6627,41250.0
2013-06-05 11:30:00,35.29,35.39,35.26,35.39,31800.0,22.6498,22.714,22.6306,22.714,31800.0
2013-06-05 11:40:00,35.39,35.39,35.33,35.34,17700.0,22.714,22.714,22.6755,22.6819,17700.0
2013-06-05 11:50:00,35.33,35.38,35.27,35.31,32100.0,22.6755,22.7076,22.637,22.6627,32100.0
2013-06-05 12:00:00,35.32,35.35,35.25,35.27,27600.0,22.6691,22.6884,22.6242,22.637,27600.0
2013-06-05 12:10:00,35.29,35.32,35.24,35.27,34350.0,22.6498,22.6691,22.6178,22.637,34350.0
2013-06-05 12:20:00,35.25,35.34,35.23,35.33,53400.0,22.6242,22.6819,22.6113,22.6755,53400.0
2013-06-05 12:30:00,35.32,35.33,35.22,35.25,54450.0,22.6691,22.6755,22.6049,22.6242,54450.0
2013-06-05 12:40:00,35.25,35.27,35.15,35.17,62400.0,22.6242,22.637,22.56,22.5728,62400.0
2013-06-05 12:50:00,35.17,35.22,35.15,35.2,62700.0,22.5728,22.6049,22.56,22.5921,62700.0
2013-06-05 13:00:00,35.21,35.33,35.18,35.33,81600.0,22.5985,22.6755,22.5792,22.6755,81600.0
2013-06-05 13:10:00,35.33,35.37,35.31,35.33,31500.0,22.6755,22.7012,22.6627,22.6755,31500.0
2013-06-05 13:20:00,35.33,35.38,35.31,35.35,26550.0,22.6755,22.7076,22.6627,22.6884,26550.0
2013-06-05 13:30:00,35.35,35.36,35.29,35.32,23850.0,22.6884,22.6948,22.6498,22.6691,23850.0
2013-06-05 13:40:00,35.33,35.39,35.32,35.33,35100.0,22.6755,22.714,22.6691,22.6755,35100.0
2013-06-05 13:50:00,35.32,35.33,35.26,35.27,43950.0,22.6691,22.6755,22.6306,22.637,43950.0
2013-06-05 14:00:00,35.27,35.37,35.25,35.33,44700.0,22.637,22.7012,22.6242,22.6755,44700.0
2013-06-05 14:10:00,35.33,35.35,35.29,35.33,60000.0,22.6755,22.6884,22.6498,22.6755,60000.0
2013-06-05 14:20:00,35.33,35.35,35.2,35.25,54300.0,22.6755,22.6884,22.5921,22.6242,54300.0
2013-06-05 14:30:00,35.25,35.28,35.15,35.27,52350.0,22.6242,22.6434,22.56,22.637,52350.0
2013-06-05 14:40:00,35.29,35.34,35.25,35.34,36300.0,22.6498,22.6819,22.6242,22.6819,36300.0
2013-06-05 14:50:00,35.35,35.38,35.23,35.28,42000.0,22.6884,22.7076,22.6113,22.6434,42000.0
2013-06-05 15:00:00,35.28,35.28,35.19,35.19,48900.0,22.6434,22.6434,22.5857,22.5857,48900.0
2013-06-05 15:10:00,35.19,35.29,35.15,35.23,60750.0,22.5857,22.6498,22.56,22.6113,60750.0
2013-06-05 15:20:00,35.25,35.31,35.17,35.29,53400.0,22.6242,22.6627,22.5728,22.6498,53400.0
2013-06-05 15:30:00,35.29,35.34,35.19,35.32,94950.0,22.6498,22.6819,22.5857,22.6691,94950.0
2013-06-05 15:40:00,35.31,35.32,35.23,35.24,103800.0,22.6627,22.6691,22.6113,22.6178,103800.0
2013-06-05 15:50:00,35.24,35.25,35.15,35.19,286500.0,22.6178,22.6242,22.56,22.5857,286500.0
2013-06-06 09:30:00,35.31,35.49,34.99,35.29,68250.0,22.6627,22.7782,22.4573,22.6498,68250.0
2013-06-06 09:40:00,35.29,35.4,35.25,35.29,32700.0,22.6498,22.7204,22.6242,22.6498,32700.0
2013-06-06 09:50:00,35.28,35.37,35.17,35.37,60600.0,22.6434,22.7012,22.5728,22.7012,60600.0
2013-06-06 10:00:00,35.39,35.44,35.34,35.39,70350.0,22.714,22.7461,22.6819,22.714,70350.0
2013-06-06 10:10:00,35.38,35.38,35.29,35.34,45450.0,22.7076,22.7076,22.6498,22.6819,45450.0
2013-06-06 10:20:00,35.35,35.42,35.26,35.32,41700.0,22.6884,22.7333,22.6306,22.6691,41700.0
2013-06-06 10:30:00,35.31,35.41,35.27,35.27,17850.0,22.6627,22.7269,22.637,22.637,17850.0
2013-06-06 10:40:00,35.29,35.36,35.23,35.36,15900.0,22.6498,22.6948,22.6113,22.6948,15900.0
2013-06-06 10:50:00,35.37,35.42,35.25,35.4,20550.0,22.7012,22.7333,22.6242,22.7204,20550.0
2013-06-06 11:00:00,35.39,35.39,35.32,35.36,21900.0,22.714,22.714,22.6691,22.6948,21900.0
2013-06-06 11:10:00,35.35,35.39,35.35,35.36,21450.0,22.6884,22.714,22.6884,22.6948,21450.0
2013-06-06 11:20:00,35.36,35.36,35.27,35.3,15900.0,22.6948,22.6948,22.637,22.6563,15900.0
2013-06-06 11:30:00,35.29,35.33,35.25,35.33,19350.0,22.6498,22.6755,22.6242,22.6755,19350.0
2013-06-06 11:40:00,35.34,35.39,35.32,35.33,11700.0,22.6819,22.714,22.6691,22.6755,11700.0
2013-06-06 11:50:00,35.33,35.33,35.16,35.19,20400.0,22.6755,22.6755,22.5664,22.5857,20400.0
2013-06-06 12:00:00,35.19,35.19,35.11,35.12,21000.0,22.5857,22.5857,22.5343,22.5407,21000.0
2013-06-06 12:10:00,35.11,35.15,35.1,35.13,17550.0,22.5343,22.56,22.5279,22.5472,17550.0
2013-06-06 12:20:00,35.13,35.15,34.97,35.03,33000.0,22.5472,22.56,22.4445,22.483,33000.0
2013-06-06 12:30:00,35.05,35.13,35.01,35.11,33300.0,22.4958,22.5472,22.4701,22.5343,33300.0
2013-06-06 12:40:00,35.09,35.15,35.07,35.13,21900.0,22.5215,22.56,22.5086,22.5472,21900.0
2013-06-06 12:50:00,35.13,35.13,35.06,35.11,34200.0,22.5472,22.5472,22.5022,22.5343,34200.0
2013-06-06 13:00:00,35.14,35.27,35.11,35.26,18150.0,22.5536,22.637,22.5343,22.6306,18150.0
2013-06-06 13:10:00,35.27,35.34,35.24,35.29,43350.0,22.637,22.6819,22.6178,22.6498,43350.0
2013-06-06 13:20:00,35.27,35.27,35.16,35.21,19350.0,22.637,22.637,22.5664,22.5985,19350.0
2013-06-06 13:30:00,35.21,35.3,35.21,35.27,15000.0,22.5985,22.6563,22.5985,22.637,15000.0
2013-06-06 13:40:00,35.27,35.31,35.25,35.31,14550.0,22.637,22.6627,22.6242,22.6627,14550.0
2013-06-06 13:50:00,35.31,35.31,35.23,35.27,30450.0,22.6627,22.6627,22.6113,22.637,30450.0
2013-06-06 14:00:00,35.28,35.29,35.21,35.25,13950.0,22.6434,22.6498,22.5985,22.6242,13950.0
2013-06-06 14:10:00,35.26,35.3,35.23,35.27,22950.0,22.6306,22.6563,22.6113,22.637,22950.0
2013-06-06 14:20:00,35.26,35.36,35.26,35.36,25200.0,22.6306,22.6948,22.6306,22.6948,25200.0
2013-06-06 14:30:00,35.35,35.37,35.27,35.27,23400.0,22.6884,22.7012,22.637,22.637,23400.0
2013-06-06 14:40:00,35.27,35.35,35.27,35.35,19950.0,22.637,22.6884,22.637,22.6884,19950.0
2013-06-06 14:50:00,35.35,35.38,35.29,35.32,30750.0,22.6884,22.7076,22.6498,22.6691,30750.0
2013-06-06 15:00:00,35.32,35.37,35.32,35.33,22200.0,22.6691,22.7012,22.6691,22.6755,22200.0
2013-06-06 15:10:00,35.33,35.36,35.29,35.33,37350.0,22.6755,22.6948,22.6498,22.6755,37350.0
2013-06-06 15:20:00,35.32,35.44,35.31,35.41,42450.0,22.6691,22.7461,22.6627,22.7269,42450.0
2013-06-06 15:30:00,35.41,35.5,35.41,35.47,37800.0,22.7269,22.7846,22.7269,22.7654,37800.0
2013-06-06 15:40:00,35.47,35.48,35.41,35.48,96750.0,22.7654,22.7718,22.7269,22.7718,96750.0
2013-06-06 15:50:00,35.48,35.57,35.47,35.55,229950.0,22.7718,22.8296,22.7654,22.8167,229950.0
2013-06-07 09:30:00,35.81,35.95,35.61,35.81,55350.0,22.9836,23.0734,22.8552,22.9836,55350.0
2013-06-07 09:40:00,35.79,35.8,35.69,35.77,12900.0,22.9708,22.9772,22.9066,22.9579,12900.0
2013-06-07 09:50:00,35.73,35.93,35.71,35.91,24900.0,22.9322,23.0606,22.9194,23.0478,24900.0
2013-06-07 10:00:00,35.95,36.09,35.89,36.05,34200.0,23.0734,23.1633,23.0349,23.1376,34200.0
2013-06-07 10:10:00,36.07,36.15,36.03,36.04,35400.0,23.1505,23.2018,23.1248,23.1312,35400.0
2013-06-07 10:20:00,36.03,36.11,36.02,36.02,48000.0,23.1248,23.1761,23.1184,23.1184,48000.0
2013-06-07 10:30:00,36.03,36.07,35.96,36.01,114300.0,23.1248,23.1505,23.0799,23.112,114300.0
2013-06-07 10:40:00,36.01,36.07,36.01,36.06,13650.0,23.112,23.1505,23.112,23.144,13650.0
2013-06-07 10:50:00,36.07,36.08,36.02,36.07,8250.0,23.1505,23.1569,23.1184,23.1505,8250.0
2013-06-07 11:00:00,36.07,36.13,36.07,36.12,10200.0,23.1505,23.189,23.1505,23.1826,10200.0
2013-06-07 11:10:00,36.12,36.15,36.08,36.13,10200.0,23.1826,23.2018,23.1569,23.189,10200.0
2013-06-07 11:20:00,36.15,36.18,36.13,36.18,14550.0,23.2018,23.2211,23.189,23.2211,14550.0
2013-06-07 11:30:00,36.18,36.2,36.1,36.1,17400.0,23.2211,23.2339,23.1697,23.1697,17400.0
2013-06-07 11:40:00,36.11,36.17,36.09,36.11,11100.0,23.1761,23.2146,23.1633,23.1761,11100.0
2013-06-07 11:50:00,36.12,36.17,36.11,36.13,7350.0,23.1826,23.2146,23.1761,23.189,7350.0
2013-06-07 12:00:00,36.14,36.14,36.07,36.13,16800.0,23.1954,23.1954,23.1505,23.189,16800.0
2013-06-07 12:10:00,36.13,36.15,36.09,36.13,10950.0,23.189,23.2018,23.1633,23.189,10950.0
2013-06-07 12:20:00,36.14,36.17,36.13,36.17,20700.0,23.1954,23.2146,23.189,23.2146,20700.0
2013-06-07 12:30:00,36.17,36.18,36.13,36.13,24000.0,23.2146,23.2211,23.189,23.189,24000.0
2013-06-07 12:40:00,36.14,36.17,36.11,36.17,30150.0,23.1954,23.2146,23.1761,23.2146,30150.0
2013-06-07 12:50:00,36.16,36.2,36.15,36.17,313050.0,23.2082,23.2339,23.2018,23.2146,313050.0
2013-06-07 13:00:00,36.17,36.19,36.17,36.19,10650.0,23.2146,23.2275,23.2146,23.2275,10650.0
2013-06-07 13:10:00,36.17,36.2,36.17,36.19,5250.0,23.2146,23.2339,23.2146,23.2275,5250.0
2013-06-07 13:20:00,36.17,36.17,36.09,36.11,15300.0,23.2146,23.2146,23.1633,23.1761,15300.0
2013-06-07 13:30:00,36.12,36.14,36.1,36.11,33450.0,23.1826,23.1954,23.1697,23.1761,33450.0
2013-06-07 13:40:00,36.11,36.11,36.04,36.08,14100.0,23.1761,23.1761,23.1312,23.1569,14100.0
2013-06-07 13:50:00,36.09,36.13,36.07,36.08,20550.0,23.1633,23.189,23.1505,23.1569,20550.0
2013-06-07 14:00:00,36.08,36.11,36.05,36.11,22950.0,23.1569,23.1761,23.1376,23.1761,22950.0
2013-06-07 14:10:00,36.11,36.13,36.07,36.13,16350.0,23.1761,23.189,23.1505,23.189,16350.0
2013-06-07 14:20:00,36.14,36.14,36.04,36.09,34500.0,23.1954,23.1954,23.1312,23.1633,34500.0
2013-06-07 14:30:00,36.09,36.13,36.05,36.11,31200.0,23.1633,23.189,23.1376,23.1761,31200.0
2013-06-07 14:40:00,36.11,36.15,36.09,36.15,17550.0,23.1761,23.2018,23.1633,23.2018,17550.0
2013-06-07 14:50:00,36.15,36.24,36.15,36.17,35100.0,23.2018,23.2596,23.2018,23.2146,35100.0
2013-06-07 15:00:00,36.16,36.17,36.13,36.14,20100.0,23.2082,23.2146,23.189,23.1954,20100.0
2013-06-07 15:10:00,36.13,36.2,36.13,36.19,32550.0,23.189,23.2339,23.189,23.2275,32550.0
2013-06-07 15:20:00,36.19,36.19,36.14,36.18,26400.0,23.2275,23.2275,23.1954,23.2211,26400.0
2013-06-07 15:30:00,36.17,36.23,36.16,36.19,45150.0,23.2146,23.2532,23.2082,23.2275,45150.0
2013-06-07 15:40:00,36.19,36.26,36.17,36.26,69150.0,23.2275,23.2724,23.2146,23.2724,69150.0
2013-06-07 15:50:00,36.26,36.29,36.21,36.23,217800.0,23.2724,23.2917,23.2403,23.2532,217800.0
2013-06-10 09:30:00,36.37,36.43,35.96,35.99,100200.0,23.343,23.3815,23.0799,23.0991,100200.0
2013-06-10 09:40:00,36.04,36.05,35.93,36.02,42750.0,23.1312,23.1376,23.0606,23.1184,42750.0
2013-06-10 09:50:00,36.01,36.09,35.97,36.05,18900.0,23.112,23.1633,23.0863,23.1376,18900.0
2013-06-10 10:00:00,36.03,36.03,35.91,35.94,22500.0,23.1248,23.1248,23.0478,23.067,22500.0
2013-06-10 10:10:00,35.93,35.99,35.85,35.97,29100.0,23.0606,23.0991,23.0093,23.0863,29100.0
2013-06-10 10:20:00,35.97,36.07,35.97,36.07,67650.0,23.0863,23.1505,23.0863,23.1505,67650.0
2013-06-10 10:30:00,36.07,36.19,36.07,36.15,24600.0,23.1505,23.2275,23.1505,23.2018,24600.0
2013-06-10 10:40:00,36.15,36.19,36.12,36.12,12300.0,23.2018,23.2275,23.1826,23.1826,12300.0
2013-06-10 10:50:00,36.14,36.18,36.12,36.16,18000.0,23.1954,23.2211,23.1826,23.2082,18000.0
2013-06-10 11:00:00,36.17,36.28,36.17,36.25,15000.0,23.2146,23.2852,23.2146,23.266,15000.0
2013-06-10 11:10:00,36.25,36.29,36.24,36.25,15000.0,23.266,23.2917,23.2596,23.266,15000.0
2013-06-10 11:20:00,36.25,36.29,36.21,36.21,34350.0,23.266,23.2917,23.2403,23.2403,34350.0
2013-06-10 11:30:00,36.21,36.22,36.15,36.15,16350.0,23.2403,23.2467,23.2018,23.2018,16350.0
2013-06-10 11:40:00,36.15,36.22,36.13,36.15,19650.0,23.2018,23.2467,23.189,23.2018,19650.0
2013-06-10 11:50:00,36.15,36.17,36.11,36.11,13050.0,23.2018,23.2146,23.1761,23.1761,13050.0
2013-06-10 12:00:00,36.12,36.19,36.09,36.14,13650.0,23.1826,23.2275,23.1633,23.1954,13650.0
2013-06-10 12:10:00,36.13,36.21,36.12,36.15,21150.0,23.189,23.2403,23.1826,23.2018,21150.0
2013-06-10 12:20:00,36.15,36.17,36.1,36.11,15300.0,23.2018,23.2146,23.1697,23.1761,15300.0
2013-06-10 12:30:00,36.11,36.11,36.05,36.05,18300.0,23.1761,23.1761,23.1376,23.1376,18300.0
2013-06-10 12:40:00,36.05,36.05,35.99,36.0,21900.0,23.1376,23.1376,23.0991,23.1055,21900.0
2013-06-10 12:50:00,36.01,36.01,35.94,35.96,19350.0,23.112,23.112,23.067,23.0799,19350.0
2013-06-10 13:00:00,35.97,36.01,35.95,35.97,26700.0,23.0863,23.112,23.0734,23.0863,26700.0
2013-06-10 13:10:00,35.97,35.97,35.91,35.93,18750.0,23.0863,23.0863,23.0478,23.0606,18750.0
2013-06-10 13:20:00,35.92,35.97,35.91,35.92,16950.0,23.0542,23.0863,23.0478,23.0542,16950.0
2013-06-10 13:30:00,35.93,35.94,35.85,35.9,45150.0,23.0606,23.067,23.0093,23.0414,45150.0
2013-06-10 13:40:00,35.9,35.96,35.87,35.93,33000.0,23.0414,23.0799,23.0221,23.0606,33000.0
2013-06-10 13:50:00,35.92,35.97,35.9,35.97,16050.0,23.0542,23.0863,23.0414,23.0863,16050.0
2013-06-10 14:00:00,35.97,35.99,35.93,35.95,24450.0,23.0863,23.0991,23.0606,23.0734,24450.0
2013-06-10 14:10:00,35.95,35.95,35.87,35.91,24150.0,23.0734,23.0734,23.0221,23.0478,24150.0
2013-06-10 14:20:00,35.91,35.99,35.9,35.95,25050.0,23.0478,23.0991,23.0414,23.0734,25050.0
2013-06-10 14:30:00,35.95,36.01,35.92,36.01,36150.0,23.0734,23.112,23.0542,23.112,36150.0
2013-06-10 14:40:00,35.99,36.02,35.96,36.02,32100.0,23.0991,23.1184,23.0799,23.1184,32100.0
2013-06-10 14:50:00,36.03,36.07,36.01,36.07,34200.0,23.1248,23.1505,23.112,23.1505,34200.0
2013-06-10 15:00:00,36.07,36.08,36.01,36.05,47550.0,23.1505,23.1569,23.112,23.1376,47550.0
2013-06-10 15:10:00,36.05,36.08,36.01,36.03,39750.0,23.1376,23.1569,23.112,23.1248,39750.0
2013-06-10 15:20:00,36.03,36.06,36.01,36.05,43350.0,23.1248,23.144,23.112,23.1376,43350.0
2013-06-10 15:30:00,36.05,36.1,36.03,36.08,43650.0,23.1376,23.1697,23.1248,23.1569,43650.0
2013-06-10 15:40:00,36.07,36.11,36.06,36.07,82800.0,23.1505,23.1761,23.144,23.1505,82800.0
2013-06-10 15:50:00,36.07,36.09,35.98,36.06,225150.0,23.1505,23.1633,23.0927,23.144,225150.0
2013-06-11 09:30:00,35.63,35.93,35.41,35.53,53400.0,22.8681,23.0606,22.7269,22.8039,53400.0
2013-06-11 09:40:00,35.53,35.67,35.53,35.6,26100.0,22.8039,22.8937,22.8039,22.8488,26100.0
2013-06-11 09:50:00,35.6,35.64,35.55,35.57,16650.0,22.8488,22.8745,22.8167,22.8296,16650.0
2013-06-11 10:00:00,35.57,35.64,35.51,35.58,42000.0,22.8296,22.8745,22.791,22.836,42000.0
2013-06-11 10:10:00,35.58,35.61,35.51,35.59,41850.0,22.836,22.8552,22.791,22.8424,41850.0
2013-06-11 10:20:00,35.59,35.67,35.54,35.65,19350.0,22.8424,22.8937,22.8103,22.8809,19350.0
2013-06-11 10:30:00,35.66,35.72,35.66,35.69,12600.0,22.8873,22.9258,22.8873,22.9066,12600.0
2013-06-11 10:40:00,35.7,35.81,35.68,35.78,15600.0,22.913,22.9836,22.9002,22.9643,15600.0
2013-06-11 10:50:00,35.78,35.83,35.71,35.77,36750.0,22.9643,22.9964,22.9194,22.9579,36750.0
2013-06-11 11:00:00,35.78,35.81,35.73,35.79,22500.0,22.9643,22.9836,22.9322,22.9708,22500.0
2013-06-11 11:10:00,35.8,35.86,35.78,35.81,20700.0,22.9772,23.0157,22.9643,22.9836,20700.0
2013-06-11 11:20:00,35.82,35.92,35.82,35.92,32850.0,22.99,23.0542,22.99,23.0542,32850.0
2013-06-11 11:30:00,35.93,35.97,35.88,35.89,19950.0,23.0606,23.0863,23.0285,23.0349,19950.0
2013-06-11 11:40:00,35.89,35.98,35.88,35.98,20250.0,23.0349,23.0927,23.0285,23.0927,20250.0
2013-06-11 11:50:00,35.99,35.99,35.92,35.94,19950.0,23.0991,23.0991,23.0542,23.067,19950.0
2013-06-11 12:00:00,35.95,36.01,35.94,35.97,23700.0,23.0734,23.112,23.067,23.0863,23700.0
2013-06-11 12:10:00,35.97,35.99,35.91,35.91,13800.0,23.0863,23.0991,23.0478,23.0478,13800.0
2013-06-11 12:20:00,35.91,35.93,35.89,35.91,18450.0,23.0478,23.0606,23.0349,23.0478,18450.0
2013-06-11 12:30:00,35.93,35.94,35.91,35.94,8100.0,23.0606,23.067,23.0478,23.067,8100.0
2013-06-11 12:40:00,35.94,35.97,35.93,35.95,11850.0,23.067,23.0863,23.0606,23.0734,11850.0
2013-06-11 12:50:00,35.94,35.94,35.89,35.91,12900.0,23.067,23.067,23.0349,23.0478,12900.0
2013-06-11 13:00:00,35.91,35.94,35.91,35.93,9300.0,23.0478,23.067,23.0478,23.0606,9300.0
2013-06-11 13:10:00,35.94,35.94,35.8,35.81,14850.0,23.067,23.067,22.9772,22.9836,14850.0
2013-06-11 13:20:00,35.81,35.83,35.78,35.78,17100.0,22.9836,22.9964,22.9643,22.9643,17100.0
2013-06-11 13:30:00,35.77,35.77,35.67,35.71,28500.0,22.9579,22.9579,22.8937,22.9194,28500.0
2013-06-11 13:40:00,35.69,35.69,35.61,35.67,27000.0,22.9066,22.9066,22.8552,22.8937,27000.0
2013-06-11 13:50:00,35.66,35.71,35.58,35.58,26400.0,22.8873,22.9194,22.836,22.836,26400.0
2013-06-11 14:00:00,35.57,35.63,35.56,35.6,27600.0,22.8296,22.8681,22.8231,22.8488,27600.0
2013-06-11 14:10:00,35.61,35.68,35.59,35.65,23850.0,22.8552,22.9002,22.8424,22.8809,23850.0
2013-06-11 14:20:00,35.65,35.7,35.65,35.7,17850.0,22.8809,22.913,22.8809,22.913,17850.0
2013-06-11 14:30:00,35.71,35.72,35.67,35.69,26100.0,22.9194,22.9258,22.8937,22.9066,26100.0
2013-06-11 14:40:00,35.69,35.71,35.61,35.63,25500.0,22.9066,22.9194,22.8552,22.8681,25500.0
2013-06-11 14:50:00,35.65,35.69,35.56,35.69,37500.0,22.8809,22.9066,22.8231,22.9066,37500.0
2013-06-11 15:00:00,35.71,35.73,35.68,35.69,37050.0,22.9194,22.9322,22.9002,22.9066,37050.0
2013-06-11 15:10:00,35.68,35.75,35.68,35.73,17850.0,22.9002,22.9451,22.9002,22.9322,17850.0
2013-06-11 15:20:00,35.75,35.79,35.69,35.72,46050.0,22.9451,22.9708,22.9066,22.9258,46050.0
2013-06-11 15:30:00,35.71,35.72,35.62,35.63,46500.0,22.9194,22.9258,22.8616,22.8681,46500.0
2013-06-11 15:40:00,35.63,35.63,35.51,35.57,125400.0,22.8681,22.8681,22.791,22.8296,125400.0
2013-06-11 15:50:00,35.57,35.59,35.54,35.56,142200.0,22.8296,22.8424,22.8103,22.8231,142200.0
2013-06-12 09:30:00,35.84,35.91,35.75,35.75,31650.0,23.0028,23.0478,22.9451,22.9451,31650.0
2013-06-12 09:40:00,35.69,35.73,35.54,35.56,13800.0,22.9066,22.9322,22.8103,22.8231,13800.0
2013-06-12 09:50:00,35.55,35.65,35.52,35.56,16800.0,22.8167,22.8809,22.7975,22.8231,16800.0
2013-06-12 10:00:00,35.56,35.56,35.41,35.44,35700.0,22.8231,22.8231,22.7269,22.7461,35700.0
2013-06-12 10:10:00,35.45,35.51,35.39,35.48,25200.0,22.7525,22.791,22.714,22.7718,25200.0
2013-06-12 10:20:00,35.48,35.59,35.47,35.59,15000.0,22.7718,22.8424,22.7654,22.8424,15000.0
2013-06-12 10:30:00,35.59,35.63,35.57,35.57,20400.0,22.8424,22.8681,22.8296,22.8296,20400.0
2013-06-12 10:40:00,35.56,35.59,35.47,35.51,20850.0,22.8231,22.8424,22.7654,22.791,20850.0
2013-06-12 10:50:00,35.5,35.5,35.41,35.44,12600.0,22.7846,22.7846,22.7269,22.7461,12600.0
2013-06-12 11:00:00,35.46,35.5,35.43,35.47,9300.0,22.759,22.7846,22.7397,22.7654,9300.0
2013-06-12 11:10:00,35.49,35.49,35.38,35.47,10650.0,22.7782,22.7782,22.7076,22.7654,10650.0
2013-06-12 11:20:00,35.48,35.5,35.45,35.46,11100.0,22.7718,22.7846,22.7525,22.759,11100.0
2013-06-12 11:30:00,35.45,35.51,35.41,35.44,16950.0,22.7525,22.791,22.7269,22.7461,16950.0
2013-06-12 11:40:00,35.44,35.45,35.3,35.32,19200.0,22.7461,22.7525,22.6563,22.6691,19200.0
2013-06-12 11:50:00,35.35,35.35,35.24,35.28,25950.0,22.6884,22.6884,22.6178,22.6434,25950.0
2013-06-12 12:00:00,35.28,35.35,35.23,35.34,12300.0,22.6434,22.6884,22.6113,22.6819,12300.0
2013-06-12 12:10:00,35.33,35.33,35.23,35.27,27600.0,22.6755,22.6755,22.6113,22.637,27600.0
2013-06-12 12:20:00,35.26,35.31,35.25,35.25,12150.0,22.6306,22.6627,22.6242,22.6242,12150.0
2013-06-12 12:30:00,35.25,35.29,35.22,35.25,14100.0,22.6242,22.6498,22.6049,22.6242,14100.0
2013-06-12 12:40:00,35.24,35.31,35.2,35.3,26250.0,22.6178,22.6627,22.5921,22.6563,26250.0
2013-06-12 12:50:00,35.32,35.36,35.3,35.33,7950.0,22.6691,22.6948,22.6563,22.6755,7950.0
2013-06-12 13:00:00,35.34,35.43,35.31,35.39,14400.0,22.6819,22.7397,22.6627,22.714,14400.0
2013-06-12 13:10:00,35.4,35.41,35.34,35.35,12150.0,22.7204,22.7269,22.6819,22.6884,12150.0
2013-06-12 13:20:00,35.34,35.37,35.29,35.35,16650.0,22.6819,22.7012,22.6498,22.6884,16650.0
2013-06-12 13:30:00,35.35,35.37,35.25,35.25,22500.0,22.6884,22.7012,22.6242,22.6242,22500.0
2013-06-12 13:40:00,35.25,35.34,35.22,35.31,29850.0,22.6242,22.6819,22.6049,22.6627,29850.0
2013-06-12 13:50:00,35.29,35.35,35.28,35.31,19500.0,22.6498,22.6884,22.6434,22.6627,19500.0
2013-06-12 14:00:00,35.31,35.31,35.24,35.28,17850.0,22.6627,22.6627,22.6178,22.6434,17850.0
2013-06-12 14:10:00,35.28,35.28,35.16,35.19,21150.0,22.6434,22.6434,22.5664,22.5857,21150.0
2013-06-12 14:20:00,35.18,35.26,35.17,35.19,23400.0,22.5792,22.6306,22.5728,22.5857,23400.0
2013-06-12 14:30:00,35.19,35.22,35.15,35.19,13200.0,22.5857,22.6049,22.56,22.5857,13200.0
2013-06-12 14:40:00,35.2,35.24,35.15,35.15,16500.0,22.5921,22.6178,22.56,22.56,16500.0
2013-06-12 14:50:00,35.16,35.18,35.13,35.15,32100.0,22.5664,22.5792,22.5472,22.56,32100.0
2013-06-12 15:00:00,35.15,35.17,35.09,35.15,41700.0,22.56,22.5728,22.5215,22.56,41700.0
2013-06-12 15:10:00,35.15,35.17,35.07,35.07,31200.0,22.56,22.5728,22.5086,22.5086,31200.0
2013-06-12 15:20:00,35.07,35.17,35.06,35.15,24300.0,22.5086,22.5728,22.5022,22.56,24300.0
2013-06-12 15:30:00,35.15,35.17,35.08,35.14,52350.0,22.56,22.5728,22.5151,22.5536,52350.0
2013-06-12 15:40:00,35.13,35.17,35.1,35.15,71400.0,22.5472,22.5728,22.5279,22.56,71400.0
2013-06-12 15:50:00,35.15,35.16,35.09,35.09,153150.0,22.56,22.5664,22.5215,22.5215,153150.0
2013-06-13 09:30:00,34.96,35.27,34.89,35.03,41100.0,22.438,22.637,22.3931,22.483,41100.0
2013-06-13 09:40:00,35.03,35.15,34.99,35.13,21150.0,22.483,22.56,22.4573,22.5472,21150.0
2013-06-13 09:50:00,35.09,35.19,35.05,35.19,25350.0,22.5215,22.5857,22.4958,22.5857,25350.0
2013-06-13 10:00:00,35.18,35.23,35.09,35.12,19800.0,22.5792,22.6113,22.5215,22.5407,19800.0
2013-06-13 10:10:00,35.1,35.15,35.02,35.15,20100.0,22.5279,22.56,22.4766,22.56,20100.0
2013-06-13 10:20:00,35.15,35.17,35.09,35.16,20850.0,22.56,22.5728,22.5215,22.5664,20850.0
2013-06-13 10:30:00,35.19,35.28,35.19,35.28,16500.0,22.5857,22.6434,22.5857,22.6434,16500.0
2013-06-13 10:40:00,35.29,35.33,35.26,35.29,15450.0,22.6498,22.6755,22.6306,22.6498,15450.0
2013-06-13 10:50:00,35.3,35.33,35.25,35.25,18900.0,22.6563,22.6755,22.6242,22.6242,18900.0
2013-06-13 11:00:00,35.23,35.33,35.23,35.31,21300.0,22.6113,22.6755,22.6113,22.6627,21300.0
2013-06-13 11:10:00,35.32,35.37,35.29,35.32,13350.0,22.6691,22.7012,22.6498,22.6691,13350.0
2013-06-13 11:20:00,35.33,35.37,35.31,35.33,42000.0,22.6755,22.7012,22.6627,22.6755,42000.0
2013-06-13 11:30:00,35.33,35.34,35.25,35.31,27900.0,22.6755,22.6819,22.6242,22.6627,27900.0
2013-06-13 11:40:00,35.32,35.36,35.32,35.36,31800.0,22.6691,22.6948,22.6691,22.6948,31800.0
2013-06-13 11:50:00,35.37,35.38,35.33,35.36,20100.0,22.7012,22.7076,22.6755,22.6948,20100.0
2013-06-13 12:00:00,35.38,35.4,35.36,35.37,11700.0,22.7076,22.7204,22.6948,22.7012,11700.0
2013-06-13 12:10:00,35.37,35.4,35.37,35.38,8100.0,22.7012,22.7204,22.7012,22.7076,8100.0
2013-06-13 12:20:00,35.39,35.43,35.38,35.4,6450.0,22.714,22.7397,22.7076,22.7204,6450.0
2013-06-13 12:30:00,35.4,35.47,35.4,35.47,21900.0,22.7204,22.7654,22.7204,22.7654,21900.0
2013-06-13 12:40:00,35.47,35.5,35.45,35.49,11700.0,22.7654,22.7846,22.7525,22.7782,11700.0
2013-06-13 12:50:00,35.49,35.55,35.49,35.55,21750.0,22.7782,22.8167,22.7782,22.8167,21750.0
2013-06-13 13:00:00,35.56,35.56,35.47,35.48,19200.0,22.8231,22.8231,22.7654,22.7718,19200.0
2013-06-13 13:10:00,35.49,35.52,35.47,35.47,27600.0,22.7782,22.7975,22.7654,22.7654,27600.0
2013-06-13 13:20:00,35.47,35.49,35.43,35.46,15600.0,22.7654,22.7782,22.7397,22.759,15600.0
2013-06-13 13:30:00,35.47,35.49,35.42,35.45,12750.0,22.7654,22.7782,22.7333,22.7525,12750.0
2013-06-13 13:40:00,35.45,35.5,35.45,35.5,13050.0,22.7525,22.7846,22.7525,22.7846,13050.0
2013-06-13 13:50:00,35.51,35.54,35.5,35.52,10200.0,22.791,22.8103,22.7846,22.7975,10200.0
2013-06-13 14:00:00,35.51,35.63,35.51,35.63,41400.0,22.791,22.8681,22.791,22.8681,41400.0
2013-06-13 14:10:00,35.63,35.67,35.61,35.66,24000.0,22.8681,22.8937,22.8552,22.8873,24000.0
2013-06-13 14:20:00,35.66,35.69,35.65,35.65,58800.0,22.8873,22.9066,22.8809,22.8809,58800.0
2013-06-13 14:30:00,35.65,35.75,35.65,35.73,50100.0,22.8809,22.9451,22.8809,22.9322,50100.0
2013-06-13 14:40:00,35.73,35.75,35.69,35.69,28650.0,22.9322,22.9451,22.9066,22.9066,28650.0
2013-06-13 14:50:00,35.69,35.81,35.69,35.81,66000.0,22.9066,22.9836,22.9066,22.9836,66000.0
2013-06-13 15:00:00,35.81,35.87,35.8,35.86,44550.0,22.9836,23.0221,22.9772,23.0157,44550.0
2013-06-13 15:10:00,35.86,35.93,35.85,35.89,49350.0,23.0157,23.0606,23.0093,23.0349,49350.0
2013-06-13 15:20:00,35.89,35.95,35.89,35.93,44850.0,23.0349,23.0734,23.0349,23.0606,44850.0
2013-06-13 15:30:00,35.93,35.95,35.89,35.95,64500.0,23.0606,23.0734,23.0349,23.0734,64500.0
2013-06-13 15:40:00,35.94,36.09,35.94,36.08,132450.0,23.067,23.1633,23.067,23.1569,132450.0
2013-06-13 15:50:00,36.07,36.07,35.93,35.93,247800.0,23.1505,23.1505,23.0606,23.0606,247800.0
2013-06-14 09:30:00,35.79,35.82,35.69,35.75,36300.0,22.9708,22.99,22.9066,22.9451,36300.0
2013-06-14 09:40:00,35.73,35.85,35.65,35.85,26100.0,22.9322,23.0093,22.8809,23.0093,26100.0
2013-06-14 09:50:00,35.85,35.99,35.79,35.97,18150.0,23.0093,23.0991,22.9708,23.0863,18150.0
2013-06-14 10:00:00,35.97,36.04,35.94,36.02,41400.0,23.0863,23.1312,23.067,23.1184,41400.0
2013-06-14 10:10:00,36.02,36.02,35.94,36.02,10950.0,23.1184,23.1184,23.067,23.1184,10950.0
2013-06-14 10:20:00,36.01,36.02,35.91,35.93,11250.0,23.112,23.1184,23.0478,23.0606,11250.0
2013-06-14 10:30:00,35.93,35.98,35.89,35.9,11850.0,23.0606,23.0927,23.0349,23.0414,11850.0
2013-06-14 10:40:00,35.9,35.95,35.83,35.83,16800.0,23.0414,23.0734,22.9964,22.9964,16800.0
2013-06-14 10:50:00,35.83,35.85,35.78,35.8,24000.0,22.9964,23.0093,22.9643,22.9772,24000.0
2013-06-14 11:00:00,35.78,35.84,35.74,35.81,24150.0,22.9643,23.0028,22.9387,22.9836,24150.0
2013-06-14 11:10:00,35.83,35.92,35.83,35.89,47400.0,22.9964,23.0542,22.9964,23.0349,47400.0
2013-06-14 11:20:00,35.88,35.91,35.87,35.88,11250.0,23.0285,23.0478,23.0221,23.0285,11250.0
2013-06-14 11:30:00,35.88,35.93,35.81,35.91,13500.0,23.0285,23.0606,22.9836,23.0478,13500.0
2013-06-14 11:40:00,35.92,35.92,35.72,35.74,33300.0,23.0542,23.0542,22.9258,22.9387,33300.0
2013-06-14 11:50:00,35.75,35.8,35.72,35.77,19650.0,22.9451,22.9772,22.9258,22.9579,19650.0
2013-06-14 12:00:00,35.77,35.81,35.71,35.78,10500.0,22.9579,22.9836,22.9194,22.9643,10500.0
2013-06-14 12:10:00,35.78,35.81,35.74,35.79,6000.0,22.9643,22.9836,22.9387,22.9708,6000.0
2013-06-14 12:20:00,35.81,35.82,35.77,35.79,11850.0,22.9836,22.99,22.9579,22.9708,11850.0
2013-06-14 12:30:00,35.8,35.81,35.77,35.8,16650.0,22.9772,22.9836,22.9579,22.9772,16650.0
2013-06-14 12:40:00,35.81,35.83,35.77,35.79,11100.0,22.9836,22.9964,22.9579,22.9708,11100.0
2013-06-14 12:50:00,35.8,35.81,35.68,35.69,13800.0,22.9772,22.9836,22.9002,22.9066,13800.0
2013-06-14 13:00:00,35.69,35.69,35.63,35.67,16350.0,22.9066,22.9066,22.8681,22.8937,16350.0
2013-06-14 13:10:00,35.66,35.67,35.6,35.6,13500.0,22.8873,22.8937,22.8488,22.8488,13500.0
2013-06-14 13:20:00,35.59,35.6,35.51,35.52,22500.0,22.8424,22.8488,22.791,22.7975,22500.0
2013-06-14 13:30:00,35.51,35.56,35.48,35.52,19950.0,22.791,22.8231,22.7718,22.7975,19950.0
2013-06-14 13:40:00,35.53,35.57,35.53,35.55,9450.0,22.8039,22.8296,22.8039,22.8167,9450.0
2013-06-14 13:50:00,35.55,35.57,35.5,35.56,16950.0,22.8167,22.8296,22.7846,22.8231,16950.0
2013-06-14 14:00:00,35.57,35.65,35.48,35.65,22950.0,22.8296,22.8809,22.7718,22.8809,22950.0
2013-06-14 14:10:00,35.64,35.69,35.6,35.67,22800.0,22.8745,22.9066,22.8488,22.8937,22800.0
2013-06-14 14:20:00,35.67,35.77,35.65,35.74,15750.0,22.8937,22.9579,22.8809,22.9387,15750.0
2013-06-14 14:30:00,35.74,35.77,35.69,35.77,20550.0,22.9387,22.9579,22.9066,22.9579,20550.0
2013-06-14 14:40:00,35.76,35.76,35.65,35.65,9300.0,22.9515,22.9515,22.8809,22.8809,9300.0
2013-06-14 14:50:00,35.65,35.66,35.58,35.59,12000.0,22.8809,22.8873,22.836,22.8424,12000.0
2013-06-14 15:00:00,35.6,35.67,35.59,35.65,15600.0,22.8488,22.8937,22.8424,22.8809,15600.0
2013-06-14 15:10:00,35.64,35.71,35.64,35.71,14700.0,22.8745,22.9194,22.8745,22.9194,14700.0
2013-06-14 15:20:00,35.69,35.71,35.62,35.63,22050.0,22.9066,22.9194,22.8616,22.8681,22050.0
2013-06-14 15:30:00,35.61,35.67,35.61,35.65,42150.0,22.8552,22.8937,22.8552,22.8809,42150.0
2013-06-14 15:40:00,35.65,35.65,35.51,35.57,73200.0,22.8809,22.8809,22.791,22.8296,73200.0
2013-06-14 15:50:00,35.57,35.57,35.48,35.48,280200.0,22.8296,22.8296,22.7718,22.7718,280200.0
2013-06-17 09:30:00,35.61,35.85,35.61,35.76,56850.0,22.8552,23.0093,22.8552,22.9515,56850.0
2013-06-17 09:40:00,35.78,35.91,35.69,35.9,32550.0,22.9643,23.0478,22.9066,23.0414,32550.0
2013-06-17 09:50:00,35.89,35.93,35.85,35.91,28200.0,23.0349,23.0606,23.0093,23.0478,28200.0
2013-06-17 10:00:00,35.94,36.01,35.91,35.99,41100.0,23.067,23.112,23.0478,23.0991,41100.0
2013-06-17 10:10:00,35.99,36.02,35.94,35.97,60900.0,23.0991,23.1184,23.067,23.0863,60900.0
2013-06-17 10:20:00,35.96,36.03,35.93,36.01,52050.0,23.0799,23.1248,23.0606,23.112,52050.0
2013-06-17 10:30:00,36.0,36.03,35.92,35.92,27000.0,23.1055,23.1248,23.0542,23.0542,27000.0
2013-06-17 10:40:00,35.92,36.01,35.89,35.99,20250.0,23.0542,23.112,23.0349,23.0991,20250.0
2013-06-17 10:50:00,35.98,36.07,35.98,36.06,17250.0,23.0927,23.1505,23.0927,23.144,17250.0
2013-06-17 11:00:00,36.07,36.09,36.05,36.08,26550.0,23.1505,23.1633,23.1376,23.1569,26550.0
2013-06-17 11:10:00,36.09,36.15,36.09,36.09,26850.0,23.1633,23.2018,23.1633,23.1633,26850.0
2013-06-17 11:20:00,36.09,36.13,36.07,36.13,21900.0,23.1633,23.189,23.1505,23.189,21900.0
2013-06-17 11:30:00,36.12,36.14,36.07,36.11,35100.0,23.1826,23.1954,23.1505,23.1761,35100.0
2013-06-17 11:40:00,36.11,36.12,36.02,36.02,24450.0,23.1761,23.1826,23.1184,23.1184,24450.0
2013-06-17 11:50:00,36.04,36.1,36.01,36.07,20550.0,23.1312,23.1697,23.112,23.1505,20550.0
2013-06-17 12:00:00,36.07,36.08,36.03,36.07,13350.0,23.1505,23.1569,23.1248,23.1505,13350.0
2013-06-17 12:10:00,36.07,36.07,36.04,36.05,21750.0,23.1505,23.1505,23.1312,23.1376,21750.0
2013-06-17 12:20:00,36.06,36.08,36.01,36.02,13800.0,23.144,23.1569,23.112,23.1184,13800.0
2013-06-17 12:30:00,36.02,36.09,36.02,36.08,13050.0,23.1184,23.1633,23.1184,23.1569,13050.0
2013-06-17 12:40:00,36.07,36.13,36.06,36.09,10950.0,23.1505,23.189,23.144,23.1633,10950.0
2013-06-17 12:50:00,36.09,36.09,36.01,36.02,10050.0,23.1633,23.1633,23.112,23.1184,10050.0
2013-06-17 13:00:00,36.02,36.03,35.97,35.98,14850.0,23.1184,23.1248,23.0863,23.0927,14850.0
2013-06-17 13:10:00,35.97,35.98,35.94,35.97,10050.0,23.0863,23.0927,23.067,23.0863,10050.0
2013-06-17 13:20:00,35.96,36.03,35.96,36.02,13950.0,23.0799,23.1248,23.0799,23.1184,13950.0
2013-06-17 13:30:00,36.0,36.08,35.99,36.04,33450.0,23.1055,23.1569,23.0991,23.1312,33450.0
2013-06-17 13:40:00,36.03,36.11,36.03,36.09,22950.0,23.1248,23.1761,23.1248,23.1633,22950.0
2013-06-17 13:50:00,36.09,36.12,36.08,36.1,13650.0,23.1633,23.1826,23.1569,23.1697,13650.0
2013-06-17 14:00:00,36.1,36.11,36.0,36.03,40350.0,23.1697,23.1761,23.1055,23.1248,40350.0
2013-06-17 14:10:00,36.03,36.05,35.99,36.01,24600.0,23.1248,23.1376,23.0991,23.112,24600.0
2013-06-17 14:20:00,36.01,36.03,35.91,35.95,26850.0,23.112,23.1248,23.0478,23.0734,26850.0
2013-06-17 14:30:00,35.94,35.94,35.85,35.85,48450.0,23.067,23.067,23.0093,23.0093,48450.0
2013-06-17 14:40:00,35.87,35.89,35.7,35.7,32100.0,23.0221,23.0349,22.913,22.913,32100.0
2013-06-17 14:50:00,35.69,35.72,35.62,35.67,47250.0,22.9066,22.9258,22.8616,22.8937,47250.0
2013-06-17 15:00:00,35.67,35.75,35.63,35.74,47850.0,22.8937,22.9451,22.8681,22.9387,47850.0
2013-06-17 15:10:00,35.75,35.75,35.67,35.69,31650.0,22.9451,22.9451,22.8937,22.9066,31650.0
2013-06-17 15:20:00,35.7,35.75,35.63,35.75,51900.0,22.913,22.9451,22.8681,22.9451,51900.0
2013-06-17 15:30:00,35.75,35.95,35.75,35.91,66750.0,22.9451,23.0734,22.9451,23.0478,66750.0
2013-06-17 15:40:00,35.91,35.94,35.86,35.91,60450.0,23.0478,23.067,23.0157,23.0478,60450.0
2013-06-17 15:50:00,35.91,35.92,35.84,35.9,129600.0,23.0478,23.0542,23.0028,23.0414,129600.0
2013-06-18 09:30:00,35.95,36.27,35.86,36.23,49350.0,23.0734,23.2788,23.0157,23.2532,49350.0
2013-06-18 09:40:00,36.25,36.26,36.06,36.11,16200.0,23.266,23.2724,23.144,23.1761,16200.0
2013-06-18 09:50:00,36.13,36.23,36.07,36.07,30450.0,23.189,23.2532,23.1505,23.1505,30450.0
2013-06-18 10:00:00,36.07,36.09,36.03,36.05,12150.0,23.1505,23.1633,23.1248,23.1376,12150.0
2013-06-18 10:10:00,36.07,36.09,36.01,36.09,29250.0,23.1505,23.1633,23.112,23.1633,29250.0
2013-06-18 10:20:00,36.08,36.1,36.03,36.03,10650.0,23.1569,23.1697,23.1248,23.1248,10650.0
2013-06-18 10:30:00,36.03,36.13,36.03,36.09,15450.0,23.1248,23.189,23.1248,23.1633,15450.0
2013-06-18 10:40:00,36.1,36.13,36.08,36.09,15600.0,23.1697,23.189,23.1569,23.1633,15600.0
2013-06-18 10:50:00,36.1,36.19,36.08,36.15,14550.0,23.1697,23.2275,23.1569,23.2018,14550.0
2013-06-18 11:00:00,36.17,36.2,36.13,36.2,11550.0,23.2146,23.2339,23.189,23.2339,11550.0
2013-06-18 11:10:00,36.17,36.26,36.17,36.23,28200.0,23.2146,23.2724,23.2146,23.2532,28200.0
2013-06-18 11:20:00,36.23,36.29,36.19,36.28,27600.0,23.2532,23.2917,23.2275,23.2852,27600.0
2013-06-18 11:30:00,36.29,36.35,36.29,36.31,38100.0,23.2917,23.3302,23.2917,23.3045,38100.0
2013-06-18 11:40:00,36.31,36.33,36.29,36.29,22050.0,23.3045,23.3173,23.2917,23.2917,22050.0
2013-06-18 11:50:00,36.29,36.31,36.25,36.26,24450.0,23.2917,23.3045,23.266,23.2724,24450.0
2013-06-18 12:00:00,36.27,36.29,36.25,36.28,14400.0,23.2788,23.2917,23.266,23.2852,14400.0
2013-06-18 12:10:00,36.29,36.3,36.27,36.29,11250.0,23.2917,23.2981,23.2788,23.2917,11250.0
2013-06-18 12:20:00,36.28,36.3,36.28,36.29,8850.0,23.2852,23.2981,23.2852,23.2917,8850.0
2013-06-18 12:30:00,36.29,36.36,36.29,36.34,9750.0,23.2917,23.3366,23.2917,23.3238,9750.0
2013-06-18 12:40:00,36.35,36.37,36.33,36.36,7950.0,23.3302,23.343,23.3173,23.3366,7950.0
2013-06-18 12:50:00,36.35,36.43,36.35,36.4,15000.0,23.3302,23.3815,23.3302,23.3623,15000.0
2013-06-18 13:00:00,36.4,36.41,36.31,36.33,12750.0,23.3623,23.3687,23.3045,23.3173,12750.0
2013-06-18 13:10:00,36.33,36.35,36.29,36.31,12750.0,23.3173,23.3302,23.2917,23.3045,12750.0
2013-06-18 13:20:00,36.32,36.32,36.28,36.3,8250.0,23.3109,23.3109,23.2852,23.2981,8250.0
2013-06-18 13:30:00,36.3,36.31,36.25,36.27,6600.0,23.2981,23.3045,23.266,23.2788,6600.0
2013-06-18 13:40:00,36.28,36.3,36.27,36.28,8700.0,23.2852,23.2981,23.2788,23.2852,8700.0
2013-06-18 13:50:00,36.27,36.31,36.27,36.27,18600.0,23.2788,23.3045,23.2788,23.2788,18600.0
2013-06-18 14:00:00,36.27,36.33,36.23,36.33,38550.0,23.2788,23.3173,23.2532,23.3173,38550.0
2013-06-18 14:10:00,36.33,36.36,36.31,36.31,8700.0,23.3173,23.3366,23.3045,23.3045,8700.0
2013-06-18 14:20:00,36.31,36.35,36.29,36.34,15300.0,23.3045,23.3302,23.2917,23.3238,15300.0
2013-06-18 14:30:00,36.33,36.37,36.33,36.35,24900.0,23.3173,23.343,23.3173,23.3302,24900.0
2013-06-18 14:40:00,36.35,36.42,36.35,36.4,17100.0,23.3302,23.3751,23.3302,23.3623,17100.0
2013-06-18 14:50:00,36.39,36.4,36.36,36.39,11250.0,23.3558,23.3623,23.3366,23.3558,11250.0
2013-06-18 15:00:00,36.39,36.39,36.29,36.31,17700.0,23.3558,23.3558,23.2917,23.3045,17700.0
2013-06-18 15:10:00,36.31,36.35,36.27,36.32,26400.0,23.3045,23.3302,23.2788,23.3109,26400.0
2013-06-18 15:20:00,36.32,36.39,36.32,36.39,22050.0,23.3109,23.3558,23.3109,23.3558,22050.0
2013-06-18 15:30:00,36.4,36.4,36.31,36.33,27750.0,23.3623,23.3623,23.3045,23.3173,27750.0
2013-06-18 15:40:00,36.33,36.37,36.29,36.31,34350.0,23.3173,23.343,23.2917,23.3045,34350.0
2013-06-18 15:50:00,36.31,36.35,36.28,36.34,154050.0,23.3045,23.3302,23.2852,23.3238,154050.0
2013-06-19 09:30:00,36.47,36.47,36.17,36.27,29850.0,23.4072,23.4072,23.2146,23.2788,29850.0
2013-06-19 09:40:00,36.27,36.27,36.13,36.13,20550.0,23.2788,23.2788,23.189,23.189,20550.0
2013-06-19 09:50:00,36.15,36.19,36.12,36.16,8850.0,23.2018,23.2275,23.1826,23.2082,8850.0
2013-06-19 10:00:00,36.17,36.29,36.11,36.25,15750.0,23.2146,23.2917,23.1761,23.266,15750.0
2013-06-19 10:10:00,36.26,36.33,36.22,36.31,10500.0,23.2724,23.3173,23.2467,23.3045,10500.0
2013-06-19 10:20:00,36.32,36.37,36.31,36.31,12300.0,23.3109,23.343,23.3045,23.3045,12300.0
2013-06-19 10:30:00,36.31,36.32,36.29,36.32,10800.0,23.3045,23.3109,23.2917,23.3109,10800.0
2013-06-19 10:40:00,36.31,36.33,36.27,36.27,9900.0,23.3045,23.3173,23.2788,23.2788,9900.0
2013-06-19 10:50:00,36.27,36.29,36.23,36.27,12600.0,23.2788,23.2917,23.2532,23.2788,12600.0
2013-06-19 11:00:00,36.27,36.27,36.23,36.23,11850.0,23.2788,23.2788,23.2532,23.2532,11850.0
2013-06-19 11:10:00,36.23,36.31,36.23,36.31,24000.0,23.2532,23.3045,23.2532,23.3045,24000.0
2013-06-19 11:20:00,36.3,36.31,36.21,36.24,8550.0,23.2981,23.3045,23.2403,23.2596,8550.0
2013-06-19 11:30:00,36.22,36.25,36.18,36.24,12150.0,23.2467,23.266,23.2211,23.2596,12150.0
2013-06-19 11:40:00,36.25,36.25,36.19,36.21,6900.0,23.266,23.266,23.2275,23.2403,6900.0
2013-06-19 11:50:00,36.21,36.23,36.19,36.21,7200.0,23.2403,23.2532,23.2275,23.2403,7200.0
2013-06-19 12:00:00,36.19,36.2,36.17,36.18,6900.0,23.2275,23.2339,23.2146,23.2211,6900.0
2013-06-19 12:10:00,36.19,36.21,36.16,36.17,7350.0,23.2275,23.2403,23.2082,23.2146,7350.0
2013-06-19 12:20:00,36.17,36.18,36.14,36.17,7800.0,23.2146,23.2211,23.1954,23.2146,7800.0
2013-06-19 12:30:00,36.17,36.18,36.14,36.18,6150.0,23.2146,23.2211,23.1954,23.2211,6150.0
2013-06-19 12:40:00,36.18,36.23,36.18,36.23,8400.0,23.2211,23.2532,23.2211,23.2532,8400.0
2013-06-19 12:50:00,36.21,36.23,36.17,36.19,8850.0,23.2403,23.2532,23.2146,23.2275,8850.0
2013-06-19 13:00:00,36.19,36.19,36.16,36.18,6000.0,23.2275,23.2275,23.2082,23.2211,6000.0
2013-06-19 13:10:00,36.18,36.23,36.17,36.21,15600.0,23.2211,23.2532,23.2146,23.2403,15600.0
2013-06-19 13:20:00,36.21,36.21,36.18,36.2,11100.0,23.2403,23.2403,23.2211,23.2339,11100.0
2013-06-19 13:30:00,36.2,36.21,36.18,36.2,15450.0,23.2339,23.2403,23.2211,23.2339,15450.0
2013-06-19 13:40:00,36.2,36.23,36.19,36.22,14550.0,23.2339,23.2532,23.2275,23.2467,14550.0
2013-06-19 13:50:00,36.22,36.31,36.21,36.31,12750.0,23.2467,23.3045,23.2403,23.3045,12750.0
2013-06-19 14:00:00,36.31,36.31,36.11,36.23,71250.0,23.3045,23.3045,23.1761,23.2532,71250.0
2013-06-19 14:10:00,36.22,36.39,36.2,36.34,32700.0,23.2467,23.3558,23.2339,23.3238,32700.0
2013-06-19 14:20:00,36.35,36.36,36.2,36.3,22650.0,23.3302,23.3366,23.2339,23.2981,22650.0
2013-06-19 14:30:00,36.3,36.39,36.18,36.26,58650.0,23.2981,23.3558,23.2211,23.2724,58650.0
2013-06-19 14:40:00,36.29,36.37,36.17,36.23,24600.0,23.2917,23.343,23.2146,23.2532,24600.0
2013-06-19 14:50:00,36.21,36.22,35.91,35.96,44550.0,23.2403,23.2467,23.0478,23.0799,44550.0
2013-06-19 15:00:00,35.98,36.08,35.91,36.02,48600.0,23.0927,23.1569,23.0478,23.1184,48600.0
2013-06-19 15:10:00,36.02,36.07,36.0,36.02,70050.0,23.1184,23.1505,23.1055,23.1184,70050.0
2013-06-19 15:20:00,36.01,36.14,35.99,36.14,25800.0,23.112,23.1954,23.0991,23.1954,25800.0
2013-06-19 15:30:00,36.15,36.16,36.09,36.11,38700.0,23.2018,23.2082,23.1633,23.1761,38700.0
2013-06-19 15:40:00,36.09,36.13,35.95,35.98,74100.0,23.1633,23.189,23.0734,23.0927,74100.0
2013-06-19 15:50:00,35.98,36.0,35.88,35.88,161100.0,23.0927,23.1055,23.0285,23.0285,161100.0
2013-06-20 09:30:00,35.43,35.51,35.09,35.21,117900.0,22.7397,22.791,22.5215,22.5985,117900.0
2013-06-20 09:40:00,35.21,35.36,35.13,35.31,58950.0,22.5985,22.6948,22.5472,22.6627,58950.0
2013-06-20 09:50:00,35.32,35.34,35.16,35.17,41550.0,22.6691,22.6819,22.5664,22.5728,41550.0
2013-06-20 10:00:00,35.17,35.38,35.13,35.24,48000.0,22.5728,22.7076,22.5472,22.6178,48000.0
2013-06-20 10:10:00,35.23,35.25,35.04,35.17,40800.0,22.6113,22.6242,22.4894,22.5728,40800.0
2013-06-20 10:20:00,35.14,35.23,35.13,35.15,40350.0,22.5536,22.6113,22.5472,22.56,40350.0
2013-06-20 10:30:00,35.15,35.15,34.99,34.99,50700.0,22.56,22.56,22.4573,22.4573,50700.0
2013-06-20 10:40:00,34.98,35.04,34.93,35.0,130200.0,22.4509,22.4894,22.4188,22.4637,130200.0
2013-06-20 10:50:00,35.0,35.12,34.99,35.0,85350.0,22.4637,22.5407,22.4573,22.4637,85350.0
2013-06-20 11:00:00,35.02,35.02,34.89,34.9,44700.0,22.4766,22.4766,22.3931,22.3995,44700.0
2013-06-20 11:10:00,34.89,34.99,34.87,34.91,37500.0,22.3931,22.4573,22.3803,22.406,37500.0
2013-06-20 11:20:00,34.91,35.0,34.91,34.99,39900.0,22.406,22.4637,22.406,22.4573,39900.0
2013-06-20 11:30:00,35.01,35.11,34.97,35.11,16650.0,22.4701,22.5343,22.4445,22.5343,16650.0
2013-06-20 11:40:00,35.11,35.19,35.08,35.15,34050.0,22.5343,22.5857,22.5151,22.56,34050.0
2013-06-20 11:50:00,35.16,35.21,35.16,35.18,22800.0,22.5664,22.5985,22.5664,22.5792,22800.0
2013-06-20 12:00:00,35.19,35.25,35.19,35.22,16350.0,22.5857,22.6242,22.5857,22.6049,16350.0
2013-06-20 12:10:00,35.24,35.31,35.23,35.3,26100.0,22.6178,22.6627,22.6113,22.6563,26100.0
2013-06-20 12:20:00,35.29,35.33,35.27,35.29,19800.0,22.6498,22.6755,22.637,22.6498,19800.0
2013-06-20 12:30:00,35.29,35.31,35.22,35.23,54150.0,22.6498,22.6627,22.6049,22.6113,54150.0
2013-06-20 12:40:00,35.23,35.28,35.21,35.23,29550.0,22.6113,22.6434,22.5985,22.6113,29550.0
2013-06-20 12:50:00,35.23,35.25,35.16,35.19,43800.0,22.6113,22.6242,22.5664,22.5857,43800.0
2013-06-20 13:00:00,35.19,35.23,35.17,35.23,14400.0,22.5857,22.6113,22.5728,22.6113,14400.0
2013-06-20 13:10:00,35.23,35.23,35.11,35.13,22050.0,22.6113,22.6113,22.5343,22.5472,22050.0
2013-06-20 13:20:00,35.13,35.19,35.12,35.18,28200.0,22.5472,22.5857,22.5407,22.5792,28200.0
2013-06-20 13:30:00,35.18,35.23,35.13,35.15,30900.0,22.5792,22.6113,22.5472,22.56,30900.0
2013-06-20 13:40:00,35.15,35.23,35.12,35.21,26400.0,22.56,22.6113,22.5407,22.5985,26400.0
2013-06-20 13:50:00,35.21,35.23,35.14,35.2,23250.0,22.5985,22.6113,22.5536,22.5921,23250.0
2013-06-20 14:00:00,35.21,35.23,35.11,35.11,35550.0,22.5985,22.6113,22.5343,22.5343,35550.0
2013-06-20 14:10:00,35.13,35.13,35.05,35.07,33300.0,22.5472,22.5472,22.4958,22.5086,33300.0
2013-06-20 14:20:00,35.09,35.09,34.91,34.92,49650.0,22.5215,22.5215,22.406,22.4124,49650.0
2013-06-20 14:30:00,34.93,34.95,34.89,34.89,48900.0,22.4188,22.4316,22.3931,22.3931,48900.0
2013-06-20 14:40:00,34.89,34.96,34.89,34.92,30600.0,22.3931,22.438,22.3931,22.4124,30600.0
2013-06-20 14:50:00,34.92,34.92,34.76,34.81,97800.0,22.4124,22.4124,22.3097,22.3418,97800.0
2013-06-20 15:00:00,34.81,34.93,34.78,34.93,58200.0,22.3418,22.4188,22.3225,22.4188,58200.0
2013-06-20 15:10:00,34.93,34.94,34.83,34.83,61050.0,22.4188,22.4252,22.3546,22.3546,61050.0
2013-06-20 15:20:00,34.82,34.84,34.75,34.79,48600.0,22.3482,22.361,22.3033,22.3289,48600.0
2013-06-20 15:30:00,34.8,34.81,34.74,34.75,70650.0,22.3354,22.3418,22.2968,22.3033,70650.0
2013-06-20 15:40:00,34.74,34.77,34.68,34.75,101850.0,22.2968,22.3161,22.2583,22.3033,101850.0
2013-06-20 15:50:00,34.75,34.93,34.73,34.81,329700.0,22.3033,22.4188,22.2904,22.3418,329700.0
2013-06-21 09:30:00,35.1,35.11,34.67,34.93,1379550.0,22.5279,22.5343,22.2519,22.4188,1379550.0
2013-06-21 09:40:00,34.92,35.12,34.8,35.12,75450.0,22.4124,22.5407,22.3354,22.5407,75450.0
2013-06-21 09:50:00,35.07,35.09,34.89,35.01,39750.0,22.5086,22.5215,22.3931,22.4701,39750.0
2013-06-21 10:00:00,34.99,35.07,34.87,34.97,51150.0,22.4573,22.5086,22.3803,22.4445,51150.0
2013-06-21 10:10:00,34.96,34.96,34.87,34.91,12150.0,22.438,22.438,22.3803,22.406,12150.0
2013-06-21 10:20:00,34.93,34.93,34.83,34.87,17550.0,22.4188,22.4188,22.3546,22.3803,17550.0
2013-06-21 10:30:00,34.86,34.86,34.73,34.82,26100.0,22.3739,22.3739,22.2904,22.3482,26100.0
2013-06-21 10:40:00,34.81,34.96,34.74,34.9,26100.0,22.3418,22.438,22.2968,22.3995,26100.0
2013-06-21 10:50:00,34.9,34.99,34.89,34.93,56700.0,22.3995,22.4573,22.3931,22.4188,56700.0
2013-06-21 11:00:00,34.91,34.92,34.73,34.77,75900.0,22.406,22.4124,22.2904,22.3161,75900.0
2013-06-21 11:10:00,34.77,34.81,34.7,34.79,37200.0,22.3161,22.3418,22.2712,22.3289,37200.0
2013-06-21 11:20:00,34.79,34.79,34.55,34.57,41250.0,22.3289,22.3289,22.1749,22.1877,41250.0
2013-06-21 11:30:00,34.57,34.62,34.47,34.53,25500.0,22.1877,22.2198,22.1236,22.1621,25500.0
2013-06-21 11:40:00,34.53,34.68,34.53,34.63,31050.0,22.1621,22.2583,22.1621,22.2262,31050.0
2013-06-21 11:50:00,34.69,34.72,34.6,34.7,25800.0,22.2648,22.284,22.207,22.2712,25800.0
2013-06-21 12:00:00,34.7,34.8,34.7,34.77,72000.0,22.2712,22.3354,22.2712,22.3161,72000.0
2013-06-21 12:10:00,34.77,34.83,34.74,34.77,23700.0,22.3161,22.3546,22.2968,22.3161,23700.0
2013-06-21 12:20:00,34.78,34.79,34.7,34.74,16500.0,22.3225,22.3289,22.2712,22.2968,16500.0
2013-06-21 12:30:00,34.75,34.77,34.69,34.73,37500.0,22.3033,22.3161,22.2648,22.2904,37500.0
2013-06-21 12:40:00,34.73,34.85,34.73,34.85,104400.0,22.2904,22.3674,22.2904,22.3674,104400.0
2013-06-21 12:50:00,34.84,34.93,34.79,34.93,45300.0,22.361,22.4188,22.3289,22.4188,45300.0
2013-06-21 13:00:00,34.93,34.99,34.83,34.99,49200.0,22.4188,22.4573,22.3546,22.4573,49200.0
2013-06-21 13:10:00,34.99,35.07,34.99,35.01,40350.0,22.4573,22.5086,22.4573,22.4701,40350.0
2013-06-21 13:20:00,35.01,35.01,34.93,34.97,29400.0,22.4701,22.4701,22.4188,22.4445,29400.0
2013-06-21 13:30:00,34.97,35.03,34.93,34.97,25050.0,22.4445,22.483,22.4188,22.4445,25050.0
2013-06-21 13:40:00,34.99,35.0,34.9,34.91,25050.0,22.4573,22.4637,22.3995,22.406,25050.0
2013-06-21 13:50:00,34.9,34.94,34.82,34.87,41100.0,22.3995,22.4252,22.3482,22.3803,41100.0
2013-06-21 14:00:00,34.85,34.87,34.71,34.71,36750.0,22.3674,22.3803,22.2776,22.2776,36750.0
2013-06-21 14:10:00,34.71,34.86,34.71,34.86,27900.0,22.2776,22.3739,22.2776,22.3739,27900.0
2013-06-21 14:20:00,34.85,34.85,34.77,34.85,36150.0,22.3674,22.3674,22.3161,22.3674,36150.0
2013-06-21 14:30:00,34.85,34.87,34.79,34.83,35250.0,22.3674,22.3803,22.3289,22.3546,35250.0
2013-06-21 14:40:00,34.83,34.83,34.75,34.77,45300.0,22.3546,22.3546,22.3033,22.3161,45300.0
2013-06-21 14:50:00,34.77,34.86,34.73,34.86,37350.0,22.3161,22.3739,22.2904,22.3739,37350.0
2013-06-21 15:00:00,34.86,34.99,34.83,34.93,24750.0,22.3739,22.4573,22.3546,22.4188,24750.0
2013-06-21 15:10:00,34.93,35.01,34.91,34.91,26550.0,22.4188,22.4701,22.406,22.406,26550.0
2013-06-21 15:20:00,34.91,35.01,34.91,35.01,28650.0,22.406,22.4701,22.406,22.4701,28650.0
2013-06-21 15:30:00,35.03,35.05,34.95,34.96,28500.0,22.483,22.4958,22.4316,22.438,28500.0
2013-06-21 15:40:00,34.95,34.96,34.8,34.91,78450.0,22.4316,22.438,22.3354,22.406,78450.0
2013-06-21 15:50:00,34.91,34.93,34.84,34.91,257400.0,22.406,22.4188,22.361,22.406,257400.0
2013-06-24 09:30:00,34.65,34.65,34.27,34.3,108000.0,22.2391,22.2391,21.9952,22.0144,108000.0
2013-06-24 09:40:00,34.31,34.52,34.31,34.51,74850.0,22.0209,22.1556,22.0209,22.1492,74850.0
2013-06-24 09:50:00,34.51,34.51,34.31,34.33,85650.0,22.1492,22.1492,22.0209,22.0337,85650.0
2013-06-24 10:00:00,34.31,34.33,34.22,34.28,48600.0,22.0209,22.0337,21.9631,22.0016,48600.0
2013-06-24 10:10:00,34.3,34.31,34.18,34.21,45000.0,22.0144,22.0209,21.9374,21.9567,45000.0
2013-06-24 10:20:00,34.21,34.23,34.14,34.21,64800.0,21.9567,21.9695,21.9118,21.9567,64800.0
2013-06-24 10:30:00,34.21,34.29,34.16,34.29,34050.0,21.9567,22.008,21.9246,22.008,34050.0
2013-06-24 10:40:00,34.27,34.33,34.23,34.29,127050.0,21.9952,22.0337,21.9695,22.008,127050.0
2013-06-24 10:50:00,34.29,34.33,34.25,34.27,88500.0,22.008,22.0337,21.9824,21.9952,88500.0
2013-06-24 11:00:00,34.25,34.3,34.22,34.27,44850.0,21.9824,22.0144,21.9631,21.9952,44850.0
2013-06-24 11:10:00,34.28,34.29,34.17,34.17,14700.0,22.0016,22.008,21.931,21.931,14700.0
2013-06-24 11:20:00,34.18,34.19,34.09,34.09,59850.0,21.9374,21.9438,21.8797,21.8797,59850.0
2013-06-24 11:30:00,34.09,34.21,34.09,34.21,52800.0,21.8797,21.9567,21.8797,21.9567,52800.0
2013-06-24 11:40:00,34.19,34.2,34.1,34.17,48300.0,21.9438,21.9503,21.8861,21.931,48300.0
2013-06-24 11:50:00,34.17,34.25,34.16,34.25,18450.0,21.931,21.9824,21.9246,21.9824,18450.0
2013-06-24 12:00:00,34.24,34.3,34.17,34.21,33150.0,21.9759,22.0144,21.931,21.9567,33150.0
2013-06-24 12:10:00,34.21,34.24,34.14,34.19,101400.0,21.9567,21.9759,21.9118,21.9438,101400.0
2013-06-24 12:20:00,34.17,34.32,34.17,34.29,59550.0,21.931,22.0273,21.931,22.008,59550.0
2013-06-24 12:30:00,34.28,34.34,34.27,34.27,26700.0,22.0016,22.0401,21.9952,21.9952,26700.0
2013-06-24 12:40:00,34.26,34.29,34.25,34.25,51300.0,21.9888,22.008,21.9824,21.9824,51300.0
2013-06-24 12:50:00,34.26,34.3,34.22,34.3,33750.0,21.9888,22.0144,21.9631,22.0144,33750.0
2013-06-24 13:00:00,34.3,34.37,34.26,34.32,146250.0,22.0144,22.0594,21.9888,22.0273,146250.0
2013-06-24 13:10:00,34.31,34.4,34.31,34.4,40800.0,22.0209,22.0786,22.0209,22.0786,40800.0
2013-06-24 13:20:00,34.4,34.41,34.31,34.34,49650.0,22.0786,22.085,22.0209,22.0401,49650.0
2013-06-24 13:30:00,34.34,34.39,34.33,34.38,43500.0,22.0401,22.0722,22.0337,22.0658,43500.0
2013-06-24 13:40:00,34.39,34.42,34.29,34.31,52500.0,22.0722,22.0915,22.008,22.0209,52500.0
2013-06-24 13:50:00,34.31,34.34,34.27,34.33,103350.0,22.0209,22.0401,21.9952,22.0337,103350.0
2013-06-24 14:00:00,34.33,34.48,34.31,34.47,263400.0,22.0337,22.13,22.0209,22.1236,263400.0
2013-06-24 14:10:00,34.48,34.51,34.47,34.51,85650.0,22.13,22.1492,22.1236,22.1492,85650.0
2013-06-24 14:20:00,34.52,34.55,34.41,34.45,106050.0,22.1556,22.1749,22.085,22.1107,106050.0
2013-06-24 14:30:00,34.43,34.47,34.39,34.42,171000.0,22.0979,22.1236,22.0722,22.0915,171000.0
2013-06-24 14:40:00,34.42,34.43,34.34,34.38,93300.0,22.0915,22.0979,22.0401,22.0658,93300.0
2013-06-24 14:50:00,34.38,34.43,34.23,34.25,75900.0,22.0658,22.0979,21.9695,21.9824,75900.0
2013-06-24 15:00:00,34.25,34.34,34.24,34.31,88500.0,21.9824,22.0401,21.9759,22.0209,88500.0
2013-06-24 15:10:00,34.3,34.32,34.17,34.17,151950.0,22.0144,22.0273,21.931,21.931,151950.0
2013-06-24 15:20:00,34.17,34.21,34.13,34.16,148200.0,21.931,21.9567,21.9053,21.9246,148200.0
2013-06-24 15:30:00,34.16,34.25,34.14,34.24,181350.0,21.9246,21.9824,21.9118,21.9759,181350.0
2013-06-24 15:40:00,34.23,34.25,34.12,34.17,141000.0,21.9695,21.9824,21.8989,21.931,141000.0
2013-06-24 15:50:00,34.18,34.25,34.09,34.09,520500.0,21.9374,21.9824,21.8797,21.8797,520500.0
2013-06-25 09:30:00,34.46,34.46,34.29,34.43,89550.0,22.1171,22.1171,22.008,22.0979,89550.0
2013-06-25 09:40:00,34.43,34.5,34.34,34.34,76500.0,22.0979,22.1428,22.0401,22.0401,76500.0
2013-06-25 09:50:00,34.34,34.4,34.29,34.39,70500.0,22.0401,22.0786,22.008,22.0722,70500.0
2013-06-25 10:00:00,34.39,34.45,34.3,34.37,73200.0,22.0722,22.1107,22.0144,22.0594,73200.0
2013-06-25 10:10:00,34.37,34.37,34.27,34.32,119850.0,22.0594,22.0594,21.9952,22.0273,119850.0
2013-06-25 10:20:00,34.33,34.39,34.26,34.29,53400.0,22.0337,22.0722,21.9888,22.008,53400.0
2013-06-25 10:30:00,34.29,34.39,34.27,34.36,48750.0,22.008,22.0722,21.9952,22.053,48750.0
2013-06-25 10:40:00,34.36,34.44,34.3,34.43,36300.0,22.053,22.1043,22.0144,22.0979,36300.0
2013-06-25 10:50:00,34.43,34.43,34.39,34.39,30000.0,22.0979,22.0979,22.0722,22.0722,30000.0
2013-06-25 11:00:00,34.39,34.45,34.37,34.45,28500.0,22.0722,22.1107,22.0594,22.1107,28500.0
2013-06-25 11:10:00,34.44,34.46,34.41,34.42,22800.0,22.1043,22.1171,22.085,22.0915,22800.0
2013-06-25 11:20:00,34.41,34.44,34.35,34.36,21450.0,22.085,22.1043,22.0465,22.053,21450.0
2013-06-25 11:30:00,34.35,34.42,34.35,34.36,30750.0,22.0465,22.0915,22.0465,22.053,30750.0
2013-06-25 11:40:00,34.36,34.39,34.28,34.35,78600.0,22.053,22.0722,22.0016,22.0465,78600.0
2013-06-25 11:50:00,34.37,34.41,34.36,34.37,18450.0,22.0594,22.085,22.053,22.0594,18450.0
2013-06-25 12:00:00,34.36,34.42,34.32,34.41,22200.0,22.053,22.0915,22.0273,22.085,22200.0
2013-06-25 12:10:00,34.4,34.45,34.39,34.44,19350.0,22.0786,22.1107,22.0722,22.1043,19350.0
2013-06-25 12:20:00,34.43,34.44,34.37,34.38,22800.0,22.0979,22.1043,22.0594,22.0658,22800.0
2013-06-25 12:30:00,34.39,34.49,34.39,34.49,35850.0,22.0722,22.1364,22.0722,22.1364,35850.0
2013-06-25 12:40:00,34.48,34.54,34.48,34.53,11100.0,22.13,22.1685,22.13,22.1621,11100.0
2013-06-25 12:50:00,34.54,34.54,34.51,34.53,15750.0,22.1685,22.1685,22.1492,22.1621,15750.0
2013-06-25 13:00:00,34.53,34.55,34.41,34.41,38400.0,22.1621,22.1749,22.085,22.085,38400.0
2013-06-25 13:10:00,34.43,34.44,34.36,34.38,28500.0,22.0979,22.1043,22.053,22.0658,28500.0
2013-06-25 13:20:00,34.37,34.39,34.33,34.37,23700.0,22.0594,22.0722,22.0337,22.0594,23700.0
2013-06-25 13:30:00,34.36,34.42,34.34,34.39,27150.0,22.053,22.0915,22.0401,22.0722,27150.0
2013-06-25 13:40:00,34.39,34.47,34.37,34.45,25950.0,22.0722,22.1236,22.0594,22.1107,25950.0
2013-06-25 13:50:00,34.45,34.48,34.43,34.48,37500.0,22.1107,22.13,22.0979,22.13,37500.0
2013-06-25 14:00:00,34.48,34.53,34.43,34.49,63450.0,22.13,22.1621,22.0979,22.1364,63450.0
2013-06-25 14:10:00,34.5,34.54,34.5,34.52,52500.0,22.1428,22.1685,22.1428,22.1556,52500.0
2013-06-25 14:20:00,34.53,34.53,34.5,34.53,57300.0,22.1621,22.1621,22.1428,22.1621,57300.0
2013-06-25 14:30:00,34.53,34.61,34.5,34.57,99900.0,22.1621,22.2134,22.1428,22.1877,99900.0
2013-06-25 14:40:00,34.57,34.59,34.52,34.52,36750.0,22.1877,22.2006,22.1556,22.1556,36750.0
2013-06-25 14:50:00,34.52,34.57,34.47,34.52,42900.0,22.1556,22.1877,22.1236,22.1556,42900.0
2013-06-25 15:00:00,34.52,34.55,34.52,34.54,160500.0,22.1556,22.1749,22.1556,22.1685,160500.0
2013-06-25 15:10:00,34.54,34.58,34.53,34.55,41250.0,22.1685,22.1942,22.1621,22.1749,41250.0
2013-06-25 15:20:00,34.56,34.63,34.56,34.62,48000.0,22.1813,22.2262,22.1813,22.2198,48000.0
2013-06-25 15:30:00,34.63,34.7,34.61,34.65,66900.0,22.2262,22.2712,22.2134,22.2391,66900.0
2013-06-25 15:40:00,34.65,34.67,34.59,34.6,90900.0,22.2391,22.2519,22.2006,22.207,90900.0
2013-06-25 15:50:00,34.6,34.64,34.59,34.61,233700.0,22.207,22.2327,22.2006,22.2134,233700.0
2013-06-26 09:30:00,34.99,35.13,34.99,35.03,43950.0,22.4573,22.5472,22.4573,22.483,43950.0
2013-06-26 09:40:00,35.03,35.03,34.93,34.98,9600.0,22.483,22.483,22.4188,22.4509,9600.0
2013-06-26 09:50:00,34.99,35.0,34.91,34.94,20700.0,22.4573,22.4637,22.406,22.4252,20700.0
2013-06-26 10:00:00,34.94,35.0,34.83,34.87,26400.0,22.4252,22.4637,22.3546,22.3803,26400.0
2013-06-26 10:10:00,34.87,34.9,34.83,34.84,22350.0,22.3803,22.3995,22.3546,22.361,22350.0
2013-06-26 10:20:00,34.82,34.93,34.82,34.86,11400.0,22.3482,22.4188,22.3482,22.3739,11400.0
2013-06-26 10:30:00,34.85,34.91,34.83,34.91,22650.0,22.3674,22.406,22.3546,22.406,22650.0
2013-06-26 10:40:00,34.91,34.95,34.9,34.91,21900.0,22.406,22.4316,22.3995,22.406,21900.0
2013-06-26 10:50:00,34.89,34.92,34.83,34.84,16500.0,22.3931,22.4124,22.3546,22.361,16500.0
2013-06-26 11:00:00,34.85,34.86,34.77,34.81,20700.0,22.3674,22.3739,22.3161,22.3418,20700.0
2013-06-26 11:10:00,34.82,34.87,34.78,34.81,30150.0,22.3482,22.3803,22.3225,22.3418,30150.0
2013-06-26 11:20:00,34.83,34.83,34.77,34.81,16800.0,22.3546,22.3546,22.3161,22.3418,16800.0
2013-06-26 11:30:00,34.82,34.88,34.79,34.83,20250.0,22.3482,22.3867,22.3289,22.3546,20250.0
2013-06-26 11:40:00,34.83,34.86,34.78,34.79,16800.0,22.3546,22.3739,22.3225,22.3289,16800.0
2013-06-26 11:50:00,34.79,34.81,34.77,34.78,14550.0,22.3289,22.3418,22.3161,22.3225,14550.0
2013-06-26 12:00:00,34.77,34.88,34.77,34.83,16200.0,22.3161,22.3867,22.3161,22.3546,16200.0
2013-06-26 12:10:00,34.84,34.89,34.83,34.89,16050.0,22.361,22.3931,22.3546,22.3931,16050.0
2013-06-26 12:20:00,34.89,34.93,34.87,34.93,31200.0,22.3931,22.4188,22.3803,22.4188,31200.0
2013-06-26 12:30:00,34.92,34.93,34.85,34.91,15900.0,22.4124,22.4188,22.3674,22.406,15900.0
2013-06-26 12:40:00,34.91,34.91,34.87,34.89,10950.0,22.406,22.406,22.3803,22.3931,10950.0
2013-06-26 12:50:00,34.89,34.9,34.85,34.86,12600.0,22.3931,22.3995,22.3674,22.3739,12600.0
2013-06-26 13:00:00,34.87,34.92,34.86,34.91,13050.0,22.3803,22.4124,22.3739,22.406,13050.0
2013-06-26 13:10:00,34.91,34.96,34.91,34.93,9150.0,22.406,22.438,22.406,22.4188,9150.0
2013-06-26 13:20:00,34.93,34.97,34.91,34.97,35250.0,22.4188,22.4445,22.406,22.4445,35250.0
2013-06-26 13:30:00,34.96,34.97,34.91,34.91,24150.0,22.438,22.4445,22.406,22.406,24150.0
2013-06-26 13:40:00,34.91,34.92,34.85,34.89,28050.0,22.406,22.4124,22.3674,22.3931,28050.0
2013-06-26 13:50:00,34.89,34.91,34.85,34.87,17700.0,22.3931,22.406,22.3674,22.3803,17700.0
2013-06-26 14:00:00,34.87,34.89,34.79,34.83,39300.0,22.3803,22.3931,22.3289,22.3546,39300.0
2013-06-26 14:10:00,34.83,34.87,34.81,34.85,16950.0,22.3546,22.3803,22.3418,22.3674,16950.0
2013-06-26 14:20:00,34.84,34.93,34.84,34.92,40500.0,22.361,22.4188,22.361,22.4124,40500.0
2013-06-26 14:30:00,34.91,34.97,34.91,34.96,32400.0,22.406,22.4445,22.406,22.438,32400.0
2013-06-26 14:40:00,34.96,35.08,34.96,35.08,31950.0,22.438,22.5151,22.438,22.5151,31950.0
2013-06-26 14:50:00,35.08,35.1,35.04,35.04,41700.0,22.5151,22.5279,22.4894,22.4894,41700.0
2013-06-26 15:00:00,35.05,35.17,35.05,35.16,29850.0,22.4958,22.5728,22.4958,22.5664,29850.0
2013-06-26 15:10:00,35.15,35.19,35.14,35.17,25200.0,22.56,22.5857,22.5536,22.5728,25200.0
2013-06-26 15:20:00,35.17,35.2,35.16,35.19,47400.0,22.5728,22.5921,22.5664,22.5857,47400.0
2013-06-26 15:30:00,35.19,35.21,35.16,35.21,68550.0,22.5857,22.5985,22.5664,22.5985,68550.0
2013-06-26 15:40:00,35.21,35.21,35.09,35.18,69600.0,22.5985,22.5985,22.5215,22.5792,69600.0
2013-06-26 15:50:00,35.18,35.23,35.08,35.09,271950.0,22.5792,22.6113,22.5151,22.5215,271950.0
2013-06-27 09:30:00,35.27,35.51,35.24,35.51,50700.0,22.637,22.791,22.6178,22.791,50700.0
2013-06-27 09:40:00,35.5,35.53,35.44,35.49,58650.0,22.7846,22.8039,22.7461,22.7782,58650.0
2013-06-27 09:50:00,35.48,35.49,35.45,35.49,22650.0,22.7718,22.7782,22.7525,22.7782,22650.0
2013-06-27 10:00:00,35.49,35.52,35.39,35.49,399450.0,22.7782,22.7975,22.714,22.7782,399450.0
2013-06-27 10:10:00,35.49,35.57,35.44,35.53,175350.0,22.7782,22.8296,22.7461,22.8039,175350.0
2013-06-27 10:20:00,35.54,35.62,35.54,35.58,25800.0,22.8103,22.8616,22.8103,22.836,25800.0
2013-06-27 10:30:00,35.61,35.67,35.59,35.62,54600.0,22.8552,22.8937,22.8424,22.8616,54600.0
2013-06-27 10:40:00,35.63,35.67,35.57,35.59,24600.0,22.8681,22.8937,22.8296,22.8424,24600.0
2013-06-27 10:50:00,35.62,35.62,35.54,35.55,24600.0,22.8616,22.8616,22.8103,22.8167,24600.0
2013-06-27 11:00:00,35.57,35.64,35.56,35.57,24000.0,22.8296,22.8745,22.8231,22.8296,24000.0
2013-06-27 11:10:00,35.56,35.59,35.51,35.57,53400.0,22.8231,22.8424,22.791,22.8296,53400.0
2013-06-27 11:20:00,35.56,35.57,35.51,35.55,37650.0,22.8231,22.8296,22.791,22.8167,37650.0
2013-06-27 11:30:00,35.54,35.57,35.53,35.54,28350.0,22.8103,22.8296,22.8039,22.8103,28350.0
2013-06-27 11:40:00,35.53,35.56,35.53,35.55,14100.0,22.8039,22.8231,22.8039,22.8167,14100.0
2013-06-27 11:50:00,35.55,35.6,35.55,35.56,20700.0,22.8167,22.8488,22.8167,22.8231,20700.0
2013-06-27 12:00:00,35.56,35.57,35.49,35.51,24300.0,22.8231,22.8296,22.7782,22.791,24300.0
2013-06-27 12:10:00,35.51,35.55,35.51,35.53,12600.0,22.791,22.8167,22.791,22.8039,12600.0
2013-06-27 12:20:00,35.52,35.56,35.5,35.51,23100.0,22.7975,22.8231,22.7846,22.791,23100.0
2013-06-27 12:30:00,35.51,35.57,35.51,35.57,21450.0,22.791,22.8296,22.791,22.8296,21450.0
2013-06-27 12:40:00,35.56,35.63,35.53,35.53,22950.0,22.8231,22.8681,22.8039,22.8039,22950.0
2013-06-27 12:50:00,35.53,35.63,35.53,35.6,27600.0,22.8039,22.8681,22.8039,22.8488,27600.0
2013-06-27 13:00:00,35.59,35.67,35.58,35.67,44850.0,22.8424,22.8937,22.836,22.8937,44850.0
2013-06-27 13:10:00,35.67,35.71,35.67,35.7,19500.0,22.8937,22.9194,22.8937,22.913,19500.0
2013-06-27 13:20:00,35.7,35.74,35.68,35.71,37200.0,22.913,22.9387,22.9002,22.9194,37200.0
2013-06-27 13:30:00,35.7,35.77,35.7,35.75,24300.0,22.913,22.9579,22.913,22.9451,24300.0
2013-06-27 13:40:00,35.75,35.76,35.71,35.73,16500.0,22.9451,22.9515,22.9194,22.9322,16500.0
2013-06-27 13:50:00,35.73,35.73,35.61,35.61,22050.0,22.9322,22.9322,22.8552,22.8552,22050.0
2013-06-27 14:00:00,35.61,35.67,35.59,35.63,29100.0,22.8552,22.8937,22.8424,22.8681,29100.0
2013-06-27 14:10:00,35.63,35.65,35.6,35.65,33150.0,22.8681,22.8809,22.8488,22.8809,33150.0
2013-06-27 14:20:00,35.65,35.68,35.63,35.67,30300.0,22.8809,22.9002,22.8681,22.8937,30300.0
2013-06-27 14:30:00,35.67,35.74,35.67,35.71,37200.0,22.8937,22.9387,22.8937,22.9194,37200.0
2013-06-27 14:40:00,35.71,35.71,35.63,35.67,37650.0,22.9194,22.9194,22.8681,22.8937,37650.0
2013-06-27 14:50:00,35.67,35.72,35.67,35.71,30300.0,22.8937,22.9258,22.8937,22.9194,30300.0
2013-06-27 15:00:00,35.71,35.71,35.64,35.67,40050.0,22.9194,22.9194,22.8745,22.8937,40050.0
2013-06-27 15:10:00,35.66,35.73,35.65,35.73,34350.0,22.8873,22.9322,22.8809,22.9322,34350.0
2013-06-27 15:20:00,35.73,35.79,35.71,35.79,52350.0,22.9322,22.9708,22.9194,22.9708,52350.0
2013-06-27 15:30:00,35.79,35.79,35.71,35.75,67350.0,22.9708,22.9708,22.9194,22.9451,67350.0
2013-06-27 15:40:00,35.75,35.81,35.74,35.79,110850.0,22.9451,22.9836,22.9387,22.9708,110850.0
2013-06-27 15:50:00,35.79,35.81,35.74,35.75,252000.0,22.9708,22.9836,22.9387,22.9451,252000.0
2013-06-28 09:30:00,35.45,35.72,35.45,35.72,52950.0,22.7525,22.9258,22.7525,22.9258,52950.0
2013-06-28 09:40:00,35.73,35.79,35.59,35.63,26400.0,22.9322,22.9708,22.8424,22.8681,26400.0
2013-06-28 09:50:00,35.65,35.71,35.6,35.61,99600.0,22.8809,22.9194,22.8488,22.8552,99600.0
2013-06-28 10:00:00,35.61,35.68,35.53,35.59,21750.0,22.8552,22.9002,22.8039,22.8424,21750.0
2013-06-28 10:10:00,35.57,35.59,35.53,35.54,25200.0,22.8296,22.8424,22.8039,22.8103,25200.0
2013-06-28 10:20:00,35.53,35.59,35.53,35.57,8850.0,22.8039,22.8424,22.8039,22.8296,8850.0
2013-06-28 10:30:00,35.61,35.69,35.56,35.69,19500.0,22.8552,22.9066,22.8231,22.9066,19500.0
2013-06-28 10:40:00,35.69,35.69,35.63,35.66,16800.0,22.9066,22.9066,22.8681,22.8873,16800.0
2013-06-28 10:50:00,35.67,35.81,35.67,35.78,12000.0,22.8937,22.9836,22.8937,22.9643,12000.0
2013-06-28 11:00:00,35.81,35.88,35.77,35.86,46800.0,22.9836,23.0285,22.9579,23.0157,46800.0
2013-06-28 11:10:00,35.87,35.91,35.86,35.87,15300.0,23.0221,23.0478,23.0157,23.0221,15300.0
2013-06-28 11:20:00,35.87,35.89,35.81,35.82,13950.0,23.0221,23.0349,22.9836,22.99,13950.0
2013-06-28 11:30:00,35.79,35.83,35.77,35.77,19200.0,22.9708,22.9964,22.9579,22.9579,19200.0
2013-06-28 11:40:00,35.79,35.86,35.75,35.83,10650.0,22.9708,23.0157,22.9451,22.9964,10650.0
2013-06-28 11:50:00,35.82,35.82,35.79,35.8,8250.0,22.99,22.99,22.9708,22.9772,8250.0
2013-06-28 12:00:00,35.82,35.82,35.72,35.73,14850.0,22.99,22.99,22.9258,22.9322,14850.0
2013-06-28 12:10:00,35.71,35.72,35.63,35.64,48000.0,22.9194,22.9258,22.8681,22.8745,48000.0
2013-06-28 12:20:00,35.63,35.65,35.57,35.65,27150.0,22.8681,22.8809,22.8296,22.8809,27150.0
2013-06-28 12:30:00,35.65,35.71,35.61,35.71,37200.0,22.8809,22.9194,22.8552,22.9194,37200.0
2013-06-28 12:40:00,35.71,35.71,35.65,35.69,28500.0,22.9194,22.9194,22.8809,22.9066,28500.0
2013-06-28 12:50:00,35.69,35.72,35.66,35.67,17100.0,22.9066,22.9258,22.8873,22.8937,17100.0
2013-06-28 13:00:00,35.67,35.71,35.65,35.71,18600.0,22.8937,22.9194,22.8809,22.9194,18600.0
2013-06-28 13:10:00,35.69,35.76,35.69,35.75,18150.0,22.9066,22.9515,22.9066,22.9451,18150.0
2013-06-28 13:20:00,35.75,35.77,35.71,35.75,19500.0,22.9451,22.9579,22.9194,22.9451,19500.0
2013-06-28 13:30:00,35.76,35.83,35.75,35.79,32700.0,22.9515,22.9964,22.9451,22.9708,32700.0
2013-06-28 13:40:00,35.79,35.82,35.77,35.79,18900.0,22.9708,22.99,22.9579,22.9708,18900.0
2013-06-28 13:50:00,35.8,35.83,35.77,35.81,13800.0,22.9772,22.9964,22.9579,22.9836,13800.0
2013-06-28 14:00:00,35.81,35.87,35.8,35.85,33150.0,22.9836,23.0221,22.9772,23.0093,33150.0
2013-06-28 14:10:00,35.85,35.87,35.84,35.85,29550.0,23.0093,23.0221,23.0028,23.0093,29550.0
2013-06-28 14:20:00,35.85,35.87,35.82,35.83,16800.0,23.0093,23.0221,22.99,22.9964,16800.0
2013-06-28 14:30:00,35.83,35.87,35.83,35.87,20250.0,22.9964,23.0221,22.9964,23.0221,20250.0
2013-06-28 14:40:00,35.87,35.87,35.77,35.81,33600.0,23.0221,23.0221,22.9579,22.9836,33600.0
2013-06-28 14:50:00,35.81,35.9,35.81,35.9,44100.0,22.9836,23.0414,22.9836,23.0414,44100.0
2013-06-28 15:00:00,35.89,35.89,35.79,35.79,48000.0,23.0349,23.0349,22.9708,22.9708,48000.0
2013-06-28 15:10:00,35.8,35.86,35.77,35.85,42600.0,22.9772,23.0157,22.9579,23.0093,42600.0
2013-06-28 15:20:00,35.85,35.91,35.83,35.89,34350.0,23.0093,23.0478,22.9964,23.0349,34350.0
2013-06-28 15:30:00,35.9,35.97,35.89,35.94,65850.0,23.0414,23.0863,23.0349,23.067,65850.0
2013-06-28 15:40:00,35.95,35.97,35.9,35.92,115500.0,23.0734,23.0863,23.0414,23.0542,115500.0
2013-06-28 15:50:00,35.91,35.97,35.7,35.77,538050.0,23.0478,23.0863,22.913,22.9579,538050.0
2013-07-01 09:30:00,35.77,36.1,35.77,35.9,161250.0,22.9579,23.1697,22.9579,23.0414,161250.0
2013-07-01 09:40:00,35.91,35.96,35.79,35.9,42000.0,23.0478,23.0799,22.9708,23.0414,42000.0
2013-07-01 09:50:00,35.91,36.01,35.91,35.93,25200.0,23.0478,23.112,23.0478,23.0606,25200.0
2013-07-01 10:00:00,35.93,36.1,35.91,36.07,42000.0,23.0606,23.1697,23.0478,23.1505,42000.0
2013-07-01 10:10:00,36.05,36.09,35.99,36.09,30150.0,23.1376,23.1633,23.0991,23.1633,30150.0
2013-07-01 10:20:00,36.1,36.11,35.96,35.96,24450.0,23.1697,23.1761,23.0799,23.0799,24450.0
2013-07-01 10:30:00,35.97,36.01,35.91,35.91,30750.0,23.0863,23.112,23.0478,23.0478,30750.0
2013-07-01 10:40:00,35.91,35.91,35.77,35.81,79350.0,23.0478,23.0478,22.9579,22.9836,79350.0
2013-07-01 10:50:00,35.82,35.89,35.81,35.86,59250.0,22.99,23.0349,22.9836,23.0157,59250.0
2013-07-01 11:00:00,35.86,35.89,35.82,35.89,30000.0,23.0157,23.0349,22.99,23.0349,30000.0
2013-07-01 11:10:00,35.9,35.93,35.9,35.93,25650.0,23.0414,23.0606,23.0414,23.0606,25650.0
2013-07-01 11:20:00,35.94,35.95,35.91,35.93,20550.0,23.067,23.0734,23.0478,23.0606,20550.0
2013-07-01 11:30:00,35.94,35.97,35.89,35.93,22950.0,23.067,23.0863,23.0349,23.0606,22950.0
2013-07-01 11:40:00,35.92,36.05,35.92,36.05,45900.0,23.0542,23.1376,23.0542,23.1376,45900.0
2013-07-01 11:50:00,36.06,36.1,36.01,36.06,17100.0,23.144,23.1697,23.112,23.144,17100.0
2013-07-01 12:00:00,36.07,36.1,36.05,36.09,27900.0,23.1505,23.1697,23.1376,23.1633,27900.0
2013-07-01 12:10:00,36.09,36.18,36.09,36.15,25350.0,23.1633,23.2211,23.1633,23.2018,25350.0
2013-07-01 12:20:00,36.13,36.17,36.11,36.11,15150.0,23.189,23.2146,23.1761,23.1761,15150.0
2013-07-01 12:30:00,36.11,36.15,36.11,36.13,10200.0,23.1761,23.2018,23.1761,23.189,10200.0
2013-07-01 12:40:00,36.16,36.21,36.15,36.21,8400.0,23.2082,23.2403,23.2018,23.2403,8400.0
2013-07-01 12:50:00,36.21,36.21,36.14,36.15,19800.0,23.2403,23.2403,23.1954,23.2018,19800.0
2013-07-01 13:00:00,36.14,36.15,36.12,36.15,15900.0,23.1954,23.2018,23.1826,23.2018,15900.0
2013-07-01 13:10:00,36.15,36.18,36.14,36.17,15150.0,23.2018,23.2211,23.1954,23.2146,15150.0
2013-07-01 13:20:00,36.17,36.19,36.15,36.17,38850.0,23.2146,23.2275,23.2018,23.2146,38850.0
2013-07-01 13:30:00,36.17,36.18,36.15,36.18,22050.0,23.2146,23.2211,23.2018,23.2211,22050.0
2013-07-01 13:40:00,36.19,36.19,36.13,36.15,22050.0,23.2275,23.2275,23.189,23.2018,22050.0
2013-07-01 13:50:00,36.15,36.15,36.02,36.02,34050.0,23.2018,23.2018,23.1184,23.1184,34050.0
2013-07-01 14:00:00,36.02,36.09,36.01,36.07,125700.0,23.1184,23.1633,23.112,23.1505,125700.0
2013-07-01 14:10:00,36.07,36.07,36.01,36.01,29250.0,23.1505,23.1505,23.112,23.112,29250.0
2013-07-01 14:20:00,36.01,36.03,35.95,36.03,29850.0,23.112,23.1248,23.0734,23.1248,29850.0
2013-07-01 14:30:00,36.03,36.05,36.02,36.04,78600.0,23.1248,23.1376,23.1184,23.1312,78600.0
2013-07-01 14:40:00,36.04,36.11,36.03,36.06,30300.0,23.1312,23.1761,23.1248,23.144,30300.0
2013-07-01 14:50:00,36.06,36.13,36.04,36.12,21450.0,23.144,23.189,23.1312,23.1826,21450.0
2013-07-01 15:00:00,36.13,36.19,36.11,36.17,28050.0,23.189,23.2275,23.1761,23.2146,28050.0
2013-07-01 15:10:00,36.17,36.21,36.15,36.2,43050.0,23.2146,23.2403,23.2018,23.2339,43050.0
2013-07-01 15:20:00,36.2,36.21,36.13,36.13,53550.0,23.2339,23.2403,23.189,23.189,53550.0
2013-07-01 15:30:00,36.13,36.13,36.05,36.09,77250.0,23.189,23.189,23.1376,23.1633,77250.0
2013-07-01 15:40:00,36.08,36.13,36.05,36.09,93900.0,23.1569,23.189,23.1376,23.1633,93900.0
2013-07-01 15:50:00,36.09,36.2,36.09,36.17,292800.0,23.1633,23.2339,23.1633,23.2146,292800.0
2013-07-02 09:30:00,36.17,36.34,36.05,36.29,63450.0,23.2146,23.3238,23.1376,23.2917,63450.0
2013-07-02 09:40:00,36.29,36.31,36.19,36.27,38550.0,23.2917,23.3045,23.2275,23.2788,38550.0
2013-07-02 09:50:00,36.27,36.33,36.2,36.22,24900.0,23.2788,23.3173,23.2339,23.2467,24900.0
2013-07-02 10:00:00,36.2,36.31,36.17,36.29,95400.0,23.2339,23.3045,23.2146,23.2917,95400.0
2013-07-02 10:10:00,36.29,36.29,36.23,36.29,19800.0,23.2917,23.2917,23.2532,23.2917,19800.0
2013-07-02 10:20:00,36.29,36.35,36.29,36.3,33300.0,23.2917,23.3302,23.2917,23.2981,33300.0
2013-07-02 10:30:00,36.29,36.31,36.21,36.31,54150.0,23.2917,23.3045,23.2403,23.3045,54150.0
2013-07-02 10:40:00,36.31,36.36,36.27,36.28,53100.0,23.3045,23.3366,23.2788,23.2852,53100.0
2013-07-02 10:50:00,36.28,36.29,36.23,36.23,21300.0,23.2852,23.2917,23.2532,23.2532,21300.0
2013-07-02 11:00:00,36.23,36.23,36.13,36.15,31950.0,23.2532,23.2532,23.189,23.2018,31950.0
2013-07-02 11:10:00,36.15,36.21,36.13,36.21,18150.0,23.2018,23.2403,23.189,23.2403,18150.0
2013-07-02 11:20:00,36.21,36.21,36.13,36.15,46050.0,23.2403,23.2403,23.189,23.2018,46050.0
2013-07-02 11:30:00,36.15,36.18,36.14,36.15,35100.0,23.2018,23.2211,23.1954,23.2018,35100.0
2013-07-02 11:40:00,36.15,36.19,36.13,36.17,16200.0,23.2018,23.2275,23.189,23.2146,16200.0
2013-07-02 11:50:00,36.17,36.18,36.1,36.11,25050.0,23.2146,23.2211,23.1697,23.1761,25050.0
2013-07-02 12:00:00,36.11,36.19,36.11,36.15,19650.0,23.1761,23.2275,23.1761,23.2018,19650.0
2013-07-02 12:10:00,36.13,36.14,36.09,36.11,20100.0,23.189,23.1954,23.1633,23.1761,20100.0
2013-07-02 12:20:00,36.09,36.11,36.06,36.1,30450.0,23.1633,23.1761,23.144,23.1697,30450.0
2013-07-02 12:30:00,36.1,36.15,36.09,36.12,13500.0,23.1697,23.2018,23.1633,23.1826,13500.0
2013-07-02 12:40:00,36.11,36.11,36.03,36.06,16200.0,23.1761,23.1761,23.1248,23.144,16200.0
2013-07-02 12:50:00,36.06,36.15,36.05,36.13,26850.0,23.144,23.2018,23.1376,23.189,26850.0
2013-07-02 13:00:00,36.13,36.13,36.08,36.11,13500.0,23.189,23.189,23.1569,23.1761,13500.0
2013-07-02 13:10:00,36.11,36.13,36.03,36.06,10950.0,23.1761,23.189,23.1248,23.144,10950.0
2013-07-02 13:20:00,36.07,36.11,36.06,36.08,27750.0,23.1505,23.1761,23.144,23.1569,27750.0
2013-07-02 13:30:00,36.08,36.09,36.03,36.03,51900.0,23.1569,23.1633,23.1248,23.1248,51900.0
2013-07-02 13:40:00,36.04,36.05,35.95,35.99,36450.0,23.1312,23.1376,23.0734,23.0991,36450.0
2013-07-02 13:50:00,35.99,36.02,35.94,35.95,28050.0,23.0991,23.1184,23.067,23.0734,28050.0
2013-07-02 14:00:00,35.95,35.96,35.88,35.89,67950.0,23.0734,23.0799,23.0285,23.0349,67950.0
2013-07-02 14:10:00,35.89,35.9,35.75,35.77,31950.0,23.0349,23.0414,22.9451,22.9579,31950.0
2013-07-02 14:20:00,35.77,35.77,35.68,35.71,37200.0,22.9579,22.9579,22.9002,22.9194,37200.0
2013-07-02 14:30:00,35.71,35.74,35.67,35.69,57450.0,22.9194,22.9387,22.8937,22.9066,57450.0
2013-07-02 14:40:00,35.69,35.79,35.69,35.79,42900.0,22.9066,22.9708,22.9066,22.9708,42900.0
2013-07-02 14:50:00,35.79,35.88,35.77,35.84,38700.0,22.9708,23.0285,22.9579,23.0028,38700.0
2013-07-02 15:00:00,35.85,35.87,35.8,35.84,38700.0,23.0093,23.0221,22.9772,23.0028,38700.0
2013-07-02 15:10:00,35.84,35.87,35.83,35.87,36150.0,23.0028,23.0221,22.9964,23.0221,36150.0
2013-07-02 15:20:00,35.87,35.88,35.83,35.85,58500.0,23.0221,23.0285,22.9964,23.0093,58500.0
2013-07-02 15:30:00,35.85,35.85,35.81,35.85,56550.0,23.0093,23.0093,22.9836,23.0093,56550.0
2013-07-02 15:40:00,35.85,35.91,35.81,35.86,79350.0,23.0093,23.0478,22.9836,23.0157,79350.0
2013-07-02 15:50:00,35.87,35.98,35.87,35.95,209700.0,23.0221,23.0927,23.0221,23.0734,209700.0
2013-07-03 09:30:00,35.2,35.43,35.06,35.43,248250.0,22.5921,22.7397,22.5022,22.7397,248250.0
2013-07-03 09:40:00,35.43,35.47,35.2,35.23,143400.0,22.7397,22.7654,22.5921,22.6113,143400.0
2013-07-03 09:50:00,35.25,35.29,35.21,35.22,137250.0,22.6242,22.6498,22.5985,22.6049,137250.0
2013-07-03 10:00:00,35.21,35.35,35.16,35.19,88800.0,22.5985,22.6884,22.5664,22.5857,88800.0
2013-07-03 10:10:00,35.19,35.27,35.13,35.27,42000.0,22.5857,22.637,22.5472,22.637,42000.0
2013-07-03 10:20:00,35.27,35.39,35.27,35.34,66450.0,22.637,22.714,22.637,22.6819,66450.0
2013-07-03 10:30:00,35.35,35.37,35.25,35.27,79650.0,22.6884,22.7012,22.6242,22.637,79650.0
2013-07-03 10:40:00,35.27,35.27,35.19,35.23,94800.0,22.637,22.637,22.5857,22.6113,94800.0
2013-07-03 10:50:00,35.23,35.25,35.19,35.21,79800.0,22.6113,22.6242,22.5857,22.5985,79800.0
2013-07-03 11:00:00,35.21,35.27,35.2,35.25,58050.0,22.5985,22.637,22.5921,22.6242,58050.0
2013-07-03 11:10:00,35.25,35.46,35.25,35.42,56100.0,22.6242,22.759,22.6242,22.7333,56100.0
2013-07-03 11:20:00,35.43,35.5,35.43,35.5,54450.0,22.7397,22.7846,22.7397,22.7846,54450.0
2013-07-03 11:30:00,35.49,35.55,35.49,35.53,40500.0,22.7782,22.8167,22.7782,22.8039,40500.0
2013-07-03 11:40:00,35.54,35.55,35.49,35.52,31800.0,22.8103,22.8167,22.7782,22.7975,31800.0
2013-07-03 11:50:00,35.53,35.65,35.53,35.64,40950.0,22.8039,22.8809,22.8039,22.8745,40950.0
2013-07-03 12:00:00,35.64,35.69,35.62,35.66,63000.0,22.8745,22.9066,22.8616,22.8873,63000.0
2013-07-03 12:10:00,35.67,35.73,35.66,35.7,38850.0,22.8937,22.9322,22.8873,22.913,38850.0
2013-07-03 12:20:00,35.71,35.74,35.68,35.68,39450.0,22.9194,22.9387,22.9002,22.9002,39450.0
2013-07-03 12:30:00,35.68,35.69,35.57,35.59,58200.0,22.9002,22.9066,22.8296,22.8424,58200.0
2013-07-03 12:40:00,35.59,35.61,35.54,35.54,47550.0,22.8424,22.8552,22.8103,22.8103,47550.0
2013-07-03 12:50:00,35.54,35.65,35.53,35.64,159900.0,22.8103,22.8809,22.8039,22.8745,159900.0
2013-07-05 09:30:00,35.89,36.04,35.8,35.88,53100.0,23.0349,23.1312,22.9772,23.0285,53100.0
2013-07-05 09:40:00,35.87,36.01,35.79,36.01,18000.0,23.0221,23.112,22.9708,23.112,18000.0
2013-07-05 09:50:00,35.99,35.99,35.85,35.85,18900.0,23.0991,23.0991,23.0093,23.0093,18900.0
2013-07-05 10:00:00,35.86,35.87,35.72,35.77,46800.0,23.0157,23.0221,22.9258,22.9579,46800.0
2013-07-05 10:10:00,35.77,35.77,35.65,35.68,23250.0,22.9579,22.9579,22.8809,22.9002,23250.0
2013-07-05 10:20:00,35.69,35.69,35.55,35.66,21300.0,22.9066,22.9066,22.8167,22.8873,21300.0
2013-07-05 10:30:00,35.65,35.71,35.61,35.63,17400.0,22.8809,22.9194,22.8552,22.8681,17400.0
2013-07-05 10:40:00,35.65,35.72,35.65,35.67,20550.0,22.8809,22.9258,22.8809,22.8937,20550.0
2013-07-05 10:50:00,35.65,35.76,35.65,35.73,33150.0,22.8809,22.9515,22.8809,22.9322,33150.0
2013-07-05 11:00:00,35.73,35.78,35.72,35.77,18900.0,22.9322,22.9643,22.9258,22.9579,18900.0
2013-07-05 11:10:00,35.77,35.81,35.75,35.78,15450.0,22.9579,22.9836,22.9451,22.9643,15450.0
2013-07-05 11:20:00,35.79,35.79,35.73,35.74,16950.0,22.9708,22.9708,22.9322,22.9387,16950.0
2013-07-05 11:30:00,35.73,35.77,35.68,35.77,19350.0,22.9322,22.9579,22.9002,22.9579,19350.0
2013-07-05 11:40:00,35.75,35.81,35.75,35.81,20700.0,22.9451,22.9836,22.9451,22.9836,20700.0
2013-07-05 11:50:00,35.83,35.95,35.81,35.95,19650.0,22.9964,23.0734,22.9836,23.0734,19650.0
2013-07-05 12:00:00,35.95,36.02,35.95,36.0,16950.0,23.0734,23.1184,23.0734,23.1055,16950.0
2013-07-05 12:10:00,35.99,36.03,35.96,36.03,33750.0,23.0991,23.1248,23.0799,23.1248,33750.0
2013-07-05 12:20:00,36.02,36.07,36.02,36.05,40200.0,23.1184,23.1505,23.1184,23.1376,40200.0
2013-07-05 12:30:00,36.05,36.07,36.01,36.02,22950.0,23.1376,23.1505,23.112,23.1184,22950.0
2013-07-05 12:40:00,36.02,36.09,35.99,36.09,118500.0,23.1184,23.1633,23.0991,23.1633,118500.0
2013-07-05 12:50:00,36.08,36.11,36.06,36.09,25350.0,23.1569,23.1761,23.144,23.1633,25350.0
2013-07-05 13:00:00,36.09,36.09,36.03,36.06,28200.0,23.1633,23.1633,23.1248,23.144,28200.0
2013-07-05 13:10:00,36.06,36.11,36.04,36.08,19950.0,23.144,23.1761,23.1312,23.1569,19950.0
2013-07-05 13:20:00,36.07,36.09,36.05,36.05,16950.0,23.1505,23.1633,23.1376,23.1376,16950.0
2013-07-05 13:30:00,36.05,36.1,36.05,36.09,9300.0,23.1376,23.1697,23.1376,23.1633,9300.0
2013-07-05 13:40:00,36.08,36.1,36.06,36.06,15750.0,23.1569,23.1697,23.144,23.144,15750.0
2013-07-05 13:50:00,36.06,36.11,36.05,36.08,10050.0,23.144,23.1761,23.1376,23.1569,10050.0
2013-07-05 14:00:00,36.09,36.15,36.07,36.15,53550.0,23.1633,23.2018,23.1505,23.2018,53550.0
2013-07-05 14:10:00,36.16,36.2,36.15,36.19,23100.0,23.2082,23.2339,23.2018,23.2275,23100.0
2013-07-05 14:20:00,36.19,36.2,36.15,36.19,24450.0,23.2275,23.2339,23.2018,23.2275,24450.0
2013-07-05 14:30:00,36.19,36.23,36.19,36.21,20550.0,23.2275,23.2532,23.2275,23.2403,20550.0
2013-07-05 14:40:00,36.21,36.22,36.13,36.15,17700.0,23.2403,23.2467,23.189,23.2018,17700.0
2013-07-05 14:50:00,36.16,36.21,36.16,36.19,24450.0,23.2082,23.2403,23.2082,23.2275,24450.0
2013-07-05 15:00:00,36.2,36.22,36.19,36.22,31200.0,23.2339,23.2467,23.2275,23.2467,31200.0
2013-07-05 15:10:00,36.21,36.23,36.17,36.17,21000.0,23.2403,23.2532,23.2146,23.2146,21000.0
2013-07-05 15:20:00,36.17,36.17,36.05,36.13,39150.0,23.2146,23.2146,23.1376,23.189,39150.0
2013-07-05 15:30:00,36.13,36.18,36.11,36.18,36750.0,23.189,23.2211,23.1761,23.2211,36750.0
2013-07-05 15:40:00,36.19,36.22,36.15,36.19,52500.0,23.2275,23.2467,23.2018,23.2275,52500.0
2013-07-05 15:50:00,36.19,36.25,36.17,36.25,223800.0,23.2275,23.266,23.2146,23.266,223800.0
2013-07-08 09:30:00,36.49,36.59,36.31,36.52,73050.0,23.42,23.4842,23.3045,23.4393,73050.0
2013-07-08 09:40:00,36.51,36.54,36.45,36.45,73200.0,23.4329,23.4521,23.3944,23.3944,73200.0
2013-07-08 09:50:00,36.46,36.5,36.46,36.5,56100.0,23.4008,23.4264,23.4008,23.4264,56100.0
2013-07-08 10:00:00,36.5,36.56,36.49,36.51,31650.0,23.4264,23.465,23.42,23.4329,31650.0
2013-07-08 10:10:00,36.51,36.55,36.49,36.49,28350.0,23.4329,23.4585,23.42,23.42,28350.0
2013-07-08 10:20:00,36.5,36.56,36.49,36.51,25200.0,23.4264,23.465,23.42,23.4329,25200.0
2013-07-08 10:30:00,36.51,36.53,36.49,36.52,19950.0,23.4329,23.4457,23.42,23.4393,19950.0
2013-07-08 10:40:00,36.51,36.56,36.49,36.52,19650.0,23.4329,23.465,23.42,23.4393,19650.0
2013-07-08 10:50:00,36.52,36.52,36.49,36.5,27900.0,23.4393,23.4393,23.42,23.4264,27900.0
2013-07-08 11:00:00,36.51,36.57,36.51,36.55,71550.0,23.4329,23.4714,23.4329,23.4585,71550.0
2013-07-08 11:10:00,36.55,36.55,36.51,36.53,32850.0,23.4585,23.4585,23.4329,23.4457,32850.0
2013-07-08 11:20:00,36.53,36.53,36.5,36.51,21600.0,23.4457,23.4457,23.4264,23.4329,21600.0
2013-07-08 11:30:00,36.5,36.51,36.49,36.51,37950.0,23.4264,23.4329,23.42,23.4329,37950.0
2013-07-08 11:40:00,36.49,36.51,36.48,36.51,12900.0,23.42,23.4329,23.4136,23.4329,12900.0
2013-07-08 11:50:00,36.52,36.52,36.45,36.49,84900.0,23.4393,23.4393,23.3944,23.42,84900.0
2013-07-08 12:00:00,36.48,36.51,36.45,36.45,37650.0,23.4136,23.4329,23.3944,23.3944,37650.0
2013-07-08 12:10:00,36.46,36.47,36.44,36.47,15450.0,23.4008,23.4072,23.3879,23.4072,15450.0
2013-07-08 12:20:00,36.47,36.48,36.44,36.44,16950.0,23.4072,23.4136,23.3879,23.3879,16950.0
2013-07-08 12:30:00,36.44,36.53,36.44,36.52,18900.0,23.3879,23.4457,23.3879,23.4393,18900.0
2013-07-08 12:40:00,36.52,36.52,36.45,36.47,18450.0,23.4393,23.4393,23.3944,23.4072,18450.0
2013-07-08 12:50:00,36.48,36.49,36.46,36.47,43500.0,23.4136,23.42,23.4008,23.4072,43500.0
2013-07-08 13:00:00,36.47,36.47,36.45,36.46,16050.0,23.4072,23.4072,23.3944,23.4008,16050.0
2013-07-08 13:10:00,36.47,36.57,36.45,36.49,56550.0,23.4072,23.4714,23.3944,23.42,56550.0
2013-07-08 13:20:00,36.49,36.49,36.42,36.42,16350.0,23.42,23.42,23.3751,23.3751,16350.0
2013-07-08 13:30:00,36.42,36.46,36.41,36.42,19800.0,23.3751,23.4008,23.3687,23.3751,19800.0
2013-07-08 13:40:00,36.43,36.46,36.41,36.45,18000.0,23.3815,23.4008,23.3687,23.3944,18000.0
2013-07-08 13:50:00,36.45,36.45,36.41,36.41,13350.0,23.3944,23.3944,23.3687,23.3687,13350.0
2013-07-08 14:00:00,36.42,36.44,36.39,36.39,17100.0,23.3751,23.3879,23.3558,23.3558,17100.0
2013-07-08 14:10:00,36.38,36.38,36.33,36.33,21000.0,23.3494,23.3494,23.3173,23.3173,21000.0
2013-07-08 14:20:00,36.33,36.35,36.3,36.31,13650.0,23.3173,23.3302,23.2981,23.3045,13650.0
2013-07-08 14:30:00,36.31,36.35,36.31,36.35,17550.0,23.3045,23.3302,23.3045,23.3302,17550.0
2013-07-08 14:40:00,36.35,36.37,36.35,36.37,16650.0,23.3302,23.343,23.3302,23.343,16650.0
2013-07-08 14:50:00,36.37,36.42,36.37,36.41,34350.0,23.343,23.3751,23.343,23.3687,34350.0
2013-07-08 15:00:00,36.41,36.43,36.38,36.39,28800.0,23.3687,23.3815,23.3494,23.3558,28800.0
2013-07-08 15:10:00,36.39,36.39,36.36,36.37,24300.0,23.3558,23.3558,23.3366,23.343,24300.0
2013-07-08 15:20:00,36.37,36.37,36.33,36.34,20550.0,23.343,23.343,23.3173,23.3238,20550.0
2013-07-08 15:30:00,36.34,36.39,36.32,36.34,36000.0,23.3238,23.3558,23.3109,23.3238,36000.0
2013-07-08 15:40:00,36.34,36.36,36.31,36.35,54450.0,23.3238,23.3366,23.3045,23.3302,54450.0
2013-07-08 15:50:00,36.35,36.39,36.3,36.39,147300.0,23.3302,23.3558,23.2981,23.3558,147300.0
2013-07-09 09:30:00,36.67,36.67,36.43,36.63,102900.0,23.5356,23.5356,23.3815,23.5099,102900.0
2013-07-09 09:40:00,36.64,36.65,36.58,36.63,47250.0,23.5163,23.5227,23.4778,23.5099,47250.0
2013-07-09 09:50:00,36.63,36.65,36.59,36.6,26100.0,23.5099,23.5227,23.4842,23.4906,26100.0
2013-07-09 10:00:00,36.59,36.6,36.49,36.53,51000.0,23.4842,23.4906,23.42,23.4457,51000.0
2013-07-09 10:10:00,36.53,36.57,36.51,36.55,44700.0,23.4457,23.4714,23.4329,23.4585,44700.0
2013-07-09 10:20:00,36.55,36.6,36.54,36.55,23400.0,23.4585,23.4906,23.4521,23.4585,23400.0
2013-07-09 10:30:00,36.53,36.59,36.5,36.55,24750.0,23.4457,23.4842,23.4264,23.4585,24750.0
2013-07-09 10:40:00,36.57,36.62,36.53,36.61,18900.0,23.4714,23.5035,23.4457,23.497,18900.0
2013-07-09 10:50:00,36.61,36.66,36.59,36.63,29250.0,23.497,23.5291,23.4842,23.5099,29250.0
2013-07-09 11:00:00,36.64,36.71,36.64,36.71,135750.0,23.5163,23.5612,23.5163,23.5612,135750.0
2013-07-09 11:10:00,36.71,36.72,36.61,36.65,81600.0,23.5612,23.5676,23.497,23.5227,81600.0
2013-07-09 11:20:00,36.66,36.72,36.66,36.71,45900.0,23.5291,23.5676,23.5291,23.5612,45900.0
2013-07-09 11:30:00,36.71,36.73,36.71,36.73,16200.0,23.5612,23.5741,23.5612,23.5741,16200.0
2013-07-09 11:40:00,36.73,36.77,36.71,36.73,28800.0,23.5741,23.5997,23.5612,23.5741,28800.0
2013-07-09 11:50:00,36.73,36.73,36.69,36.7,13200.0,23.5741,23.5741,23.5484,23.5548,13200.0
2013-07-09 12:00:00,36.7,36.75,36.69,36.72,26100.0,23.5548,23.5869,23.5484,23.5676,26100.0
2013-07-09 12:10:00,36.72,36.75,36.72,36.73,10500.0,23.5676,23.5869,23.5676,23.5741,10500.0
2013-07-09 12:20:00,36.73,36.76,36.71,36.74,39900.0,23.5741,23.5933,23.5612,23.5805,39900.0
2013-07-09 12:30:00,36.73,36.78,36.73,36.78,14850.0,23.5741,23.6062,23.5741,23.6062,14850.0
2013-07-09 12:40:00,36.79,36.85,36.79,36.79,26250.0,23.6126,23.6511,23.6126,23.6126,26250.0
2013-07-09 12:50:00,36.79,36.82,36.79,36.79,10950.0,23.6126,23.6318,23.6126,23.6126,10950.0
2013-07-09 13:00:00,36.79,36.82,36.77,36.81,17700.0,23.6126,23.6318,23.5997,23.6254,17700.0
2013-07-09 13:10:00,36.79,36.81,36.76,36.77,20550.0,23.6126,23.6254,23.5933,23.5997,20550.0
2013-07-09 13:20:00,36.78,36.79,36.77,36.77,35250.0,23.6062,23.6126,23.5997,23.5997,35250.0
2013-07-09 13:30:00,36.76,36.77,36.71,36.71,40500.0,23.5933,23.5997,23.5612,23.5612,40500.0
2013-07-09 13:40:00,36.71,36.73,36.69,36.71,23850.0,23.5612,23.5741,23.5484,23.5612,23850.0
2013-07-09 13:50:00,36.71,36.73,36.69,36.69,15150.0,23.5612,23.5741,23.5484,23.5484,15150.0
2013-07-09 14:00:00,36.7,36.73,36.69,36.73,36900.0,23.5548,23.5741,23.5484,23.5741,36900.0
2013-07-09 14:10:00,36.73,36.73,36.69,36.69,48750.0,23.5741,23.5741,23.5484,23.5484,48750.0
2013-07-09 14:20:00,36.69,36.69,36.67,36.67,35550.0,23.5484,23.5484,23.5356,23.5356,35550.0
2013-07-09 14:30:00,36.67,36.67,36.61,36.62,41550.0,23.5356,23.5356,23.497,23.5035,41550.0
2013-07-09 14:40:00,36.61,36.67,36.59,36.65,44700.0,23.497,23.5356,23.4842,23.5227,44700.0
2013-07-09 14:50:00,36.64,36.65,36.6,36.61,19350.0,23.5163,23.5227,23.4906,23.497,19350.0
2013-07-09 15:00:00,36.61,36.65,36.61,36.62,29400.0,23.497,23.5227,23.497,23.5035,29400.0
2013-07-09 15:10:00,36.63,36.65,36.61,36.63,34950.0,23.5099,23.5227,23.497,23.5099,34950.0
2013-07-09 15:20:00,36.64,36.67,36.63,36.67,61650.0,23.5163,23.5356,23.5099,23.5356,61650.0
2013-07-09 15:30:00,36.67,36.69,36.63,36.69,66150.0,23.5356,23.5484,23.5099,23.5484,66150.0
2013-07-09 15:40:00,36.69,36.69,36.63,36.65,97800.0,23.5484,23.5484,23.5099,23.5227,97800.0
2013-07-09 15:50:00,36.65,36.65,36.59,36.63,162000.0,23.5227,23.5227,23.4842,23.5099,162000.0
2013-07-10 09:30:00,36.46,36.67,36.46,36.54,47850.0,23.4008,23.5356,23.4008,23.4521,47850.0
2013-07-10 09:40:00,36.58,36.75,36.51,36.72,19950.0,23.4778,23.5869,23.4329,23.5676,19950.0
2013-07-10 09:50:00,36.71,36.79,36.71,36.75,33000.0,23.5612,23.6126,23.5612,23.5869,33000.0
2013-07-10 10:00:00,36.73,36.76,36.58,36.59,148950.0,23.5741,23.5933,23.4778,23.4842,148950.0
2013-07-10 10:10:00,36.6,36.6,36.5,36.55,32250.0,23.4906,23.4906,23.4264,23.4585,32250.0
2013-07-10 10:20:00,36.52,36.58,36.49,36.55,13200.0,23.4393,23.4778,23.42,23.4585,13200.0
2013-07-10 10:30:00,36.57,36.59,36.5,36.55,20100.0,23.4714,23.4842,23.4264,23.4585,20100.0
2013-07-10 10:40:00,36.55,36.64,36.54,36.61,13950.0,23.4585,23.5163,23.4521,23.497,13950.0
2013-07-10 10:50:00,36.63,36.67,36.61,36.62,15000.0,23.5099,23.5356,23.497,23.5035,15000.0
2013-07-10 11:00:00,36.63,36.63,36.56,36.57,19200.0,23.5099,23.5099,23.465,23.4714,19200.0
2013-07-10 11:10:00,36.56,36.57,36.54,36.55,15300.0,23.465,23.4714,23.4521,23.4585,15300.0
2013-07-10 11:20:00,36.56,36.57,36.51,36.51,13200.0,23.465,23.4714,23.4329,23.4329,13200.0
2013-07-10 11:30:00,36.52,36.55,36.51,36.54,27300.0,23.4393,23.4585,23.4329,23.4521,27300.0
2013-07-10 11:40:00,36.54,36.57,36.49,36.51,23250.0,23.4521,23.4714,23.42,23.4329,23250.0
2013-07-10 11:50:00,36.51,36.51,36.49,36.5,16050.0,23.4329,23.4329,23.42,23.4264,16050.0
2013-07-10 12:00:00,36.49,36.49,36.45,36.48,31950.0,23.42,23.42,23.3944,23.4136,31950.0
2013-07-10 12:10:00,36.48,36.51,36.48,36.51,10650.0,23.4136,23.4329,23.4136,23.4329,10650.0
2013-07-10 12:20:00,36.52,36.52,36.47,36.47,23700.0,23.4393,23.4393,23.4072,23.4072,23700.0
2013-07-10 12:30:00,36.47,36.5,36.46,36.47,18300.0,23.4072,23.4264,23.4008,23.4072,18300.0
2013-07-10 12:40:00,36.48,36.53,36.47,36.5,16050.0,23.4136,23.4457,23.4072,23.4264,16050.0
2013-07-10 12:50:00,36.52,36.53,36.48,36.48,14100.0,23.4393,23.4457,23.4136,23.4136,14100.0
2013-07-10 13:00:00,36.49,36.49,36.45,36.46,23550.0,23.42,23.42,23.3944,23.4008,23550.0
2013-07-10 13:10:00,36.45,36.45,36.41,36.42,26700.0,23.3944,23.3944,23.3687,23.3751,26700.0
2013-07-10 13:20:00,36.42,36.43,36.38,36.41,17400.0,23.3751,23.3815,23.3494,23.3687,17400.0
2013-07-10 13:30:00,36.4,36.42,36.4,36.4,25200.0,23.3623,23.3751,23.3623,23.3623,25200.0
2013-07-10 13:40:00,36.41,36.43,36.39,36.43,25650.0,23.3687,23.3815,23.3558,23.3815,25650.0
2013-07-10 13:50:00,36.43,36.45,36.41,36.41,36750.0,23.3815,23.3944,23.3687,23.3687,36750.0
2013-07-10 14:00:00,36.41,36.62,36.4,36.5,80700.0,23.3687,23.5035,23.3623,23.4264,80700.0
2013-07-10 14:10:00,36.5,36.59,36.47,36.59,33450.0,23.4264,23.4842,23.4072,23.4842,33450.0
2013-07-10 14:20:00,36.58,36.61,36.48,36.5,26400.0,23.4778,23.497,23.4136,23.4264,26400.0
2013-07-10 14:30:00,36.5,36.54,36.41,36.45,30750.0,23.4264,23.4521,23.3687,23.3944,30750.0
2013-07-10 14:40:00,36.44,36.47,36.34,36.36,29700.0,23.3879,23.4072,23.3238,23.3366,29700.0
2013-07-10 14:50:00,36.36,36.46,36.35,36.43,70650.0,23.3366,23.4008,23.3302,23.3815,70650.0
2013-07-10 15:00:00,36.44,36.5,36.37,36.39,41850.0,23.3879,23.4264,23.343,23.3558,41850.0
2013-07-10 15:10:00,36.38,36.42,36.33,36.39,57150.0,23.3494,23.3751,23.3173,23.3558,57150.0
2013-07-10 15:20:00,36.39,36.5,36.39,36.47,32250.0,23.3558,23.4264,23.3558,23.4072,32250.0
2013-07-10 15:30:00,36.48,36.48,36.43,36.46,37350.0,23.4136,23.4136,23.3815,23.4008,37350.0
2013-07-10 15:40:00,36.46,36.53,36.45,36.53,62100.0,23.4008,23.4457,23.3944,23.4457,62100.0
2013-07-10 15:50:00,36.52,36.55,36.49,36.52,170700.0,23.4393,23.4585,23.42,23.4393,170700.0
2013-07-11 09:30:00,36.99,37.18,36.87,37.11,138150.0,23.7409,23.8629,23.6639,23.818,138150.0
2013-07-11 09:40:00,37.14,37.14,37.02,37.05,99150.0,23.8372,23.8372,23.7602,23.7794,99150.0
2013-07-11 09:50:00,37.06,37.11,36.91,36.99,63900.0,23.7859,23.818,23.6896,23.7409,63900.0
2013-07-11 10:00:00,36.98,36.98,36.89,36.93,34650.0,23.7345,23.7345,23.6768,23.7024,34650.0
2013-07-11 10:10:00,36.93,37.06,36.9,37.04,67350.0,23.7024,23.7859,23.6832,23.773,67350.0
2013-07-11 10:20:00,37.03,37.06,37.01,37.03,83550.0,23.7666,23.7859,23.7538,23.7666,83550.0
2013-07-11 10:30:00,37.03,37.04,36.95,36.96,78150.0,23.7666,23.773,23.7153,23.7217,78150.0
2013-07-11 10:40:00,36.95,37.03,36.93,36.99,55200.0,23.7153,23.7666,23.7024,23.7409,55200.0
2013-07-11 10:50:00,36.99,37.04,36.99,37.03,31950.0,23.7409,23.773,23.7409,23.7666,31950.0
2013-07-11 11:00:00,37.04,37.08,37.0,37.08,57000.0,23.773,23.7987,23.7474,23.7987,57000.0
2013-07-11 11:10:00,37.08,37.13,37.06,37.09,40500.0,23.7987,23.8308,23.7859,23.8051,40500.0
2013-07-11 11:20:00,37.09,37.15,37.07,37.15,43200.0,23.8051,23.8436,23.7923,23.8436,43200.0
2013-07-11 11:30:00,37.15,37.18,37.07,37.11,31050.0,23.8436,23.8629,23.7923,23.818,31050.0
2013-07-11 11:40:00,37.11,37.17,37.08,37.13,33450.0,23.818,23.8565,23.7987,23.8308,33450.0
2013-07-11 11:50:00,37.13,37.13,37.1,37.13,20850.0,23.8308,23.8308,23.8115,23.8308,20850.0
2013-07-11 12:00:00,37.13,37.14,37.1,37.11,24450.0,23.8308,23.8372,23.8115,23.818,24450.0
2013-07-11 12:10:00,37.1,37.11,37.09,37.09,34650.0,23.8115,23.818,23.8051,23.8051,34650.0
2013-07-11 12:20:00,37.09,37.16,37.09,37.15,26100.0,23.8051,23.85,23.8051,23.8436,26100.0
2013-07-11 12:30:00,37.14,37.19,37.13,37.17,23700.0,23.8372,23.8693,23.8308,23.8565,23700.0
2013-07-11 12:40:00,37.17,37.24,37.17,37.19,46350.0,23.8565,23.9014,23.8565,23.8693,46350.0
2013-07-11 12:50:00,37.19,37.3,37.17,37.29,65250.0,23.8693,23.9399,23.8565,23.9335,65250.0
2013-07-11 13:00:00,37.29,37.33,37.29,37.3,59700.0,23.9335,23.9592,23.9335,23.9399,59700.0
2013-07-11 13:10:00,37.3,37.33,37.29,37.3,26850.0,23.9399,23.9592,23.9335,23.9399,26850.0
2013-07-11 13:20:00,37.31,37.38,37.29,37.37,102750.0,23.9463,23.9913,23.9335,23.9848,102750.0
2013-07-11 13:30:00,37.37,37.46,37.36,37.45,120450.0,23.9848,24.0426,23.9784,24.0362,120450.0
2013-07-11 13:40:00,37.45,37.52,37.45,37.5,103050.0,24.0362,24.0811,24.0362,24.0683,103050.0
2013-07-11 13:50:00,37.5,37.51,37.45,37.46,68700.0,24.0683,24.0747,24.0362,24.0426,68700.0
2013-07-11 14:00:00,37.47,37.47,37.43,37.45,52650.0,24.049,24.049,24.0233,24.0362,52650.0
2013-07-11 14:10:00,37.45,37.49,37.44,37.47,48300.0,24.0362,24.0619,24.0298,24.049,48300.0
2013-07-11 14:20:00,37.47,37.58,37.47,37.58,92400.0,24.049,24.1196,24.049,24.1196,92400.0
2013-07-11 14:30:00,37.57,37.67,37.57,37.63,81000.0,24.1132,24.1774,24.1132,24.1517,81000.0
2013-07-11 14:40:00,37.63,37.63,37.59,37.61,52050.0,24.1517,24.1517,24.126,24.1389,52050.0
2013-07-11 14:50:00,37.61,37.63,37.57,37.63,95400.0,24.1389,24.1517,24.1132,24.1517,95400.0
2013-07-11 15:00:00,37.63,37.65,37.61,37.65,67950.0,24.1517,24.1645,24.1389,24.1645,67950.0
2013-07-11 15:10:00,37.65,37.71,37.64,37.7,79650.0,24.1645,24.2031,24.1581,24.1966,79650.0
2013-07-11 15:20:00,37.69,37.77,37.69,37.75,115950.0,24.1902,24.2416,24.1902,24.2287,115950.0
2013-07-11 15:30:00,37.76,37.79,37.75,37.78,163350.0,24.2351,24.2544,24.2287,24.248,163350.0
2013-07-11 15:40:00,37.79,37.91,37.78,37.88,222750.0,24.2544,24.3314,24.248,24.3122,222750.0
2013-07-11 15:50:00,37.87,37.94,37.86,37.88,737700.0,24.3057,24.3507,24.2993,24.3122,737700.0
2013-07-12 09:30:00,37.85,37.88,37.71,37.86,89550.0,24.2929,24.3122,24.2031,24.2993,89550.0
2013-07-12 09:40:00,37.85,37.86,37.77,37.78,69600.0,24.2929,24.2993,24.2416,24.248,69600.0
2013-07-12 09:50:00,37.77,37.87,37.77,37.81,42600.0,24.2416,24.3057,24.2416,24.2672,42600.0
2013-07-12 10:00:00,37.82,37.82,37.73,37.8,29400.0,24.2737,24.2737,24.2159,24.2608,29400.0
2013-07-12 10:10:00,37.79,37.89,37.73,37.89,36600.0,24.2544,24.3186,24.2159,24.3186,36600.0
2013-07-12 10:20:00,37.9,37.93,37.83,37.84,38400.0,24.325,24.3443,24.2801,24.2865,38400.0
2013-07-12 10:30:00,37.85,37.87,37.8,37.83,35550.0,24.2929,24.3057,24.2608,24.2801,35550.0
2013-07-12 10:40:00,37.84,37.87,37.79,37.81,24450.0,24.2865,24.3057,24.2544,24.2672,24450.0
2013-07-12 10:50:00,37.8,37.84,37.77,37.81,25200.0,24.2608,24.2865,24.2416,24.2672,25200.0
2013-07-12 11:00:00,37.81,37.81,37.71,37.71,42000.0,24.2672,24.2672,24.2031,24.2031,42000.0
2013-07-12 11:10:00,37.71,37.77,37.69,37.71,38100.0,24.2031,24.2416,24.1902,24.2031,38100.0
2013-07-12 11:20:00,37.72,37.79,37.71,37.73,20400.0,24.2095,24.2544,24.2031,24.2159,20400.0
2013-07-12 11:30:00,37.73,37.75,37.72,37.74,28800.0,24.2159,24.2287,24.2095,24.2223,28800.0
2013-07-12 11:40:00,37.75,37.78,37.74,37.76,50550.0,24.2287,24.248,24.2223,24.2351,50550.0
2013-07-12 11:50:00,37.76,37.79,37.74,37.77,29250.0,24.2351,24.2544,24.2223,24.2416,29250.0
2013-07-12 12:00:00,37.78,37.81,37.76,37.77,105300.0,24.248,24.2672,24.2351,24.2416,105300.0
2013-07-12 12:10:00,37.76,37.77,37.72,37.73,28650.0,24.2351,24.2416,24.2095,24.2159,28650.0
2013-07-12 12:20:00,37.73,37.73,37.67,37.67,18150.0,24.2159,24.2159,24.1774,24.1774,18150.0
2013-07-12 12:30:00,37.67,37.69,37.65,37.68,15900.0,24.1774,24.1902,24.1645,24.1838,15900.0
2013-07-12 12:40:00,37.69,37.72,37.65,37.65,33300.0,24.1902,24.2095,24.1645,24.1645,33300.0
2013-07-12 12:50:00,37.65,37.71,37.65,37.69,18450.0,24.1645,24.2031,24.1645,24.1902,18450.0
2013-07-12 13:00:00,37.69,37.7,37.62,37.62,25500.0,24.1902,24.1966,24.1453,24.1453,25500.0
2013-07-12 13:10:00,37.61,37.67,37.61,37.67,27300.0,24.1389,24.1774,24.1389,24.1774,27300.0
2013-07-12 13:20:00,37.67,37.69,37.65,37.65,23700.0,24.1774,24.1902,24.1645,24.1645,23700.0
2013-07-12 13:30:00,37.65,37.67,37.62,37.63,21600.0,24.1645,24.1774,24.1453,24.1517,21600.0
2013-07-12 13:40:00,37.63,37.7,37.63,37.69,14850.0,24.1517,24.1966,24.1517,24.1902,14850.0
2013-07-12 13:50:00,37.68,37.73,37.68,37.69,15900.0,24.1838,24.2159,24.1838,24.1902,15900.0
2013-07-12 14:00:00,37.69,37.7,37.63,37.63,28650.0,24.1902,24.1966,24.1517,24.1517,28650.0
2013-07-12 14:10:00,37.63,37.63,37.59,37.62,23400.0,24.1517,24.1517,24.126,24.1453,23400.0
2013-07-12 14:20:00,37.61,37.62,37.58,37.6,33000.0,24.1389,24.1453,24.1196,24.1325,33000.0
2013-07-12 14:30:00,37.6,37.61,37.56,37.58,28950.0,24.1325,24.1389,24.1068,24.1196,28950.0
2013-07-12 14:40:00,37.59,37.63,37.59,37.63,26550.0,24.126,24.1517,24.126,24.1517,26550.0
2013-07-12 14:50:00,37.63,37.65,37.6,37.62,45000.0,24.1517,24.1645,24.1325,24.1453,45000.0
2013-07-12 15:00:00,37.62,37.62,37.56,37.57,47250.0,24.1453,24.1453,24.1068,24.1132,47250.0
2013-07-12 15:10:00,37.57,37.59,37.57,37.57,37500.0,24.1132,24.126,24.1132,24.1132,37500.0
2013-07-12 15:20:00,37.57,37.57,37.54,37.55,61650.0,24.1132,24.1132,24.0939,24.1004,61650.0
2013-07-12 15:30:00,37.56,37.62,37.56,37.59,81450.0,24.1068,24.1453,24.1068,24.126,81450.0
2013-07-12 15:40:00,37.6,37.67,37.59,37.65,98250.0,24.1325,24.1774,24.126,24.1645,98250.0
2013-07-12 15:50:00,37.66,37.8,37.66,37.77,465450.0,24.171,24.2608,24.171,24.2416,465450.0
2013-07-15 09:30:00,37.87,37.97,37.78,37.91,56550.0,24.3057,24.3699,24.248,24.3314,56550.0
2013-07-15 09:40:00,37.91,37.97,37.9,37.93,18150.0,24.3314,24.3699,24.325,24.3443,18150.0
2013-07-15 09:50:00,37.93,38.03,37.92,38.01,63300.0,24.3443,24.4084,24.3378,24.3956,63300.0
2013-07-15 10:00:00,38.01,38.07,37.93,38.01,57750.0,24.3956,24.4341,24.3443,24.3956,57750.0
2013-07-15 10:10:00,38.01,38.09,38.01,38.09,41700.0,24.3956,24.4469,24.3956,24.4469,41700.0
2013-07-15 10:20:00,38.09,38.1,38.03,38.08,27450.0,24.4469,24.4534,24.4084,24.4405,27450.0
2013-07-15 10:30:00,38.09,38.09,38.01,38.07,19800.0,24.4469,24.4469,24.3956,24.4341,19800.0
2013-07-15 10:40:00,38.07,38.13,38.07,38.1,20850.0,24.4341,24.4726,24.4341,24.4534,20850.0
2013-07-15 10:50:00,38.09,38.15,38.09,38.13,31950.0,24.4469,24.4855,24.4469,24.4726,31950.0
2013-07-15 11:00:00,38.12,38.13,38.09,38.09,30750.0,24.4662,24.4726,24.4469,24.4469,30750.0
2013-07-15 11:10:00,38.09,38.11,38.06,38.09,29100.0,24.4469,24.4598,24.4277,24.4469,29100.0
2013-07-15 11:20:00,38.09,38.11,38.08,38.1,30150.0,24.4469,24.4598,24.4405,24.4534,30150.0
2013-07-15 11:30:00,38.11,38.17,38.1,38.11,33000.0,24.4598,24.4983,24.4534,24.4598,33000.0
2013-07-15 11:40:00,38.13,38.14,38.1,38.11,20850.0,24.4726,24.479,24.4534,24.4598,20850.0
2013-07-15 11:50:00,38.11,38.12,38.09,38.09,20250.0,24.4598,24.4662,24.4469,24.4469,20250.0
2013-07-15 12:00:00,38.09,38.09,38.05,38.08,24600.0,24.4469,24.4469,24.4213,24.4405,24600.0
2013-07-15 12:10:00,38.09,38.17,38.08,38.17,44400.0,24.4469,24.4983,24.4405,24.4983,44400.0
2013-07-15 12:20:00,38.16,38.2,38.16,38.18,26100.0,24.4919,24.5175,24.4919,24.5047,26100.0
2013-07-15 12:30:00,38.19,38.23,38.18,38.22,40350.0,24.5111,24.5368,24.5047,24.5304,40350.0
2013-07-15 12:40:00,38.22,38.23,38.2,38.21,22950.0,24.5304,24.5368,24.5175,24.524,22950.0
2013-07-15 12:50:00,38.21,38.21,38.18,38.19,21000.0,24.524,24.524,24.5047,24.5111,21000.0
2013-07-15 13:00:00,38.18,38.18,38.14,38.15,21000.0,24.5047,24.5047,24.479,24.4855,21000.0
2013-07-15 13:10:00,38.14,38.14,38.11,38.11,27000.0,24.479,24.479,24.4598,24.4598,27000.0
2013-07-15 13:20:00,38.11,38.15,38.1,38.15,33900.0,24.4598,24.4855,24.4534,24.4855,33900.0
2013-07-15 13:30:00,38.15,38.15,38.13,38.14,12300.0,24.4855,24.4855,24.4726,24.479,12300.0
2013-07-15 13:40:00,38.15,38.18,38.14,38.18,26100.0,24.4855,24.5047,24.479,24.5047,26100.0
2013-07-15 13:50:00,38.19,38.21,38.18,38.21,12600.0,24.5111,24.524,24.5047,24.524,12600.0
2013-07-15 14:00:00,38.21,38.22,38.19,38.19,33150.0,24.524,24.5304,24.5111,24.5111,33150.0
2013-07-15 14:10:00,38.2,38.22,38.19,38.21,26850.0,24.5175,24.5304,24.5111,24.524,26850.0
2013-07-15 14:20:00,38.22,38.22,38.18,38.19,37050.0,24.5304,24.5304,24.5047,24.5111,37050.0
2013-07-15 14:30:00,38.19,38.19,38.16,38.17,36150.0,24.5111,24.5111,24.4919,24.4983,36150.0
2013-07-15 14:40:00,38.17,38.21,38.15,38.21,44250.0,24.4983,24.524,24.4855,24.524,44250.0
2013-07-15 14:50:00,38.2,38.23,38.19,38.2,49950.0,24.5175,24.5368,24.5111,24.5175,49950.0
2013-07-15 15:00:00,38.2,38.2,38.17,38.18,41100.0,24.5175,24.5175,24.4983,24.5047,41100.0
2013-07-15 15:10:00,38.19,38.19,38.16,38.17,40650.0,24.5111,24.5111,24.4919,24.4983,40650.0
2013-07-15 15:20:00,38.17,38.17,38.09,38.09,42450.0,24.4983,24.4983,24.4469,24.4469,42450.0
2013-07-15 15:30:00,38.09,38.11,38.09,38.1,63450.0,24.4469,24.4598,24.4469,24.4534,63450.0
2013-07-15 15:40:00,38.1,38.11,38.07,38.1,96300.0,24.4534,24.4598,24.4341,24.4534,96300.0
2013-07-15 15:50:00,38.1,38.13,38.07,38.11,154650.0,24.4534,24.4726,24.4341,24.4598,154650.0
2013-07-16 09:30:00,38.17,38.27,38.06,38.18,54750.0,24.4983,24.5625,24.4277,24.5047,54750.0
2013-07-16 09:40:00,38.17,38.2,38.09,38.13,29250.0,24.4983,24.5175,24.4469,24.4726,29250.0
2013-07-16 09:50:00,38.15,38.16,38.09,38.09,21750.0,24.4855,24.4919,24.4469,24.4469,21750.0
2013-07-16 10:00:00,38.11,38.21,38.11,38.13,31650.0,24.4598,24.524,24.4598,24.4726,31650.0
2013-07-16 10:10:00,38.15,38.19,38.11,38.15,33150.0,24.4855,24.5111,24.4598,24.4855,33150.0
2013-07-16 10:20:00,38.15,38.18,38.11,38.11,52800.0,24.4855,24.5047,24.4598,24.4598,52800.0
2013-07-16 10:30:00,38.11,38.11,38.09,38.09,18000.0,24.4598,24.4598,24.4469,24.4469,18000.0
2013-07-16 10:40:00,38.09,38.13,38.09,38.11,24450.0,24.4469,24.4726,24.4469,24.4598,24450.0
2013-07-16 10:50:00,38.1,38.13,38.09,38.1,26400.0,24.4534,24.4726,24.4469,24.4534,26400.0
2013-07-16 11:00:00,38.09,38.11,38.06,38.08,41400.0,24.4469,24.4598,24.4277,24.4405,41400.0
2013-07-16 11:10:00,38.07,38.08,38.01,38.01,73650.0,24.4341,24.4405,24.3956,24.3956,73650.0
2013-07-16 11:20:00,38.01,38.01,37.93,37.95,27000.0,24.3956,24.3956,24.3443,24.3571,27000.0
2013-07-16 11:30:00,37.93,37.94,37.86,37.9,25200.0,24.3443,24.3507,24.2993,24.325,25200.0
2013-07-16 11:40:00,37.91,37.91,37.83,37.85,33150.0,24.3314,24.3314,24.2801,24.2929,33150.0
2013-07-16 11:50:00,37.85,37.92,37.83,37.91,16350.0,24.2929,24.3378,24.2801,24.3314,16350.0
2013-07-16 12:00:00,37.91,37.95,37.89,37.92,17700.0,24.3314,24.3571,24.3186,24.3378,17700.0
2013-07-16 12:10:00,37.93,37.97,37.93,37.97,20700.0,24.3443,24.3699,24.3443,24.3699,20700.0
2013-07-16 12:20:00,37.97,37.99,37.95,37.99,20100.0,24.3699,24.3828,24.3571,24.3828,20100.0
2013-07-16 12:30:00,37.99,37.99,37.93,37.93,23400.0,24.3828,24.3828,24.3443,24.3443,23400.0
2013-07-16 12:40:00,37.93,37.93,37.86,37.87,21150.0,24.3443,24.3443,24.2993,24.3057,21150.0
2013-07-16 12:50:00,37.87,37.87,37.84,37.85,15900.0,24.3057,24.3057,24.2865,24.2929,15900.0
2013-07-16 13:00:00,37.85,37.87,37.84,37.85,16500.0,24.2929,24.3057,24.2865,24.2929,16500.0
2013-07-16 13:10:00,37.85,37.85,37.81,37.82,12900.0,24.2929,24.2929,24.2672,24.2737,12900.0
2013-07-16 13:20:00,37.81,37.82,37.75,37.75,12600.0,24.2672,24.2737,24.2287,24.2287,12600.0
2013-07-16 13:30:00,37.75,37.83,37.73,37.82,18300.0,24.2287,24.2801,24.2159,24.2737,18300.0
2013-07-16 13:40:00,37.82,37.85,37.82,37.83,16050.0,24.2737,24.2929,24.2737,24.2801,16050.0
2013-07-16 13:50:00,37.84,37.87,37.81,37.87,16950.0,24.2865,24.3057,24.2672,24.3057,16950.0
2013-07-16 14:00:00,37.89,37.91,37.89,37.91,24000.0,24.3186,24.3314,24.3186,24.3314,24000.0
2013-07-16 14:10:00,37.91,37.97,37.89,37.93,33300.0,24.3314,24.3699,24.3186,24.3443,33300.0
2013-07-16 14:20:00,37.93,37.93,37.89,37.89,23850.0,24.3443,24.3443,24.3186,24.3186,23850.0
2013-07-16 14:30:00,37.89,37.89,37.85,37.86,31200.0,24.3186,24.3186,24.2929,24.2993,31200.0
2013-07-16 14:40:00,37.87,37.87,37.83,37.84,27300.0,24.3057,24.3057,24.2801,24.2865,27300.0
2013-07-16 14:50:00,37.84,37.87,37.83,37.83,32550.0,24.2865,24.3057,24.2801,24.2801,32550.0
2013-07-16 15:00:00,37.83,37.83,37.76,37.76,34050.0,24.2801,24.2801,24.2351,24.2351,34050.0
2013-07-16 15:10:00,37.75,37.77,37.71,37.73,55350.0,24.2287,24.2416,24.2031,24.2159,55350.0
2013-07-16 15:20:00,37.71,37.77,37.71,37.77,52650.0,24.2031,24.2416,24.2031,24.2416,52650.0
2013-07-16 15:30:00,37.77,37.81,37.77,37.79,43500.0,24.2416,24.2672,24.2416,24.2544,43500.0
2013-07-16 15:40:00,37.78,37.79,37.76,37.79,65100.0,24.248,24.2544,24.2351,24.2544,65100.0
2013-07-16 15:50:00,37.79,37.83,37.78,37.83,198150.0,24.2544,24.2801,24.248,24.2801,198150.0
2013-07-17 09:30:00,37.98,38.01,37.75,37.77,101100.0,24.3763,24.3956,24.2287,24.2416,101100.0
2013-07-17 09:40:00,37.79,37.89,37.7,37.79,32400.0,24.2544,24.3186,24.1966,24.2544,32400.0
2013-07-17 09:50:00,37.73,37.89,37.71,37.87,12000.0,24.2159,24.3186,24.2031,24.3057,12000.0
2013-07-17 10:00:00,37.87,37.98,37.85,37.91,13950.0,24.3057,24.3763,24.2929,24.3314,13950.0
2013-07-17 10:10:00,37.94,38.0,37.91,37.95,52200.0,24.3507,24.3892,24.3314,24.3571,52200.0
2013-07-17 10:20:00,37.95,38.01,37.91,37.99,50850.0,24.3571,24.3956,24.3314,24.3828,50850.0
2013-07-17 10:30:00,37.96,38.09,37.94,37.95,216000.0,24.3635,24.4469,24.3507,24.3571,216000.0
2013-07-17 10:40:00,37.95,37.97,37.87,37.88,96450.0,24.3571,24.3699,24.3057,24.3122,96450.0
2013-07-17 10:50:00,37.89,38.01,37.89,38.01,20250.0,24.3186,24.3956,24.3186,24.3956,20250.0
2013-07-17 11:00:00,38.01,38.09,38.01,38.09,36000.0,24.3956,24.4469,24.3956,24.4469,36000.0
2013-07-17 11:10:00,38.08,38.09,38.04,38.06,21900.0,24.4405,24.4469,24.4149,24.4277,21900.0
2013-07-17 11:20:00,38.05,38.07,38.01,38.03,17550.0,24.4213,24.4341,24.3956,24.4084,17550.0
2013-07-17 11:30:00,38.02,38.05,38.0,38.03,25950.0,24.402,24.4213,24.3892,24.4084,25950.0
2013-07-17 11:40:00,38.03,38.04,38.02,38.03,15900.0,24.4084,24.4149,24.402,24.4084,15900.0
2013-07-17 11:50:00,38.03,38.03,37.96,37.97,30150.0,24.4084,24.4084,24.3635,24.3699,30150.0
2013-07-17 12:00:00,37.97,38.03,37.96,37.99,13650.0,24.3699,24.4084,24.3635,24.3828,13650.0
2013-07-17 12:10:00,37.99,38.11,37.99,38.09,20400.0,24.3828,24.4598,24.3828,24.4469,20400.0
2013-07-17 12:20:00,38.11,38.12,38.03,38.04,27150.0,24.4598,24.4662,24.4084,24.4149,27150.0
2013-07-17 12:30:00,38.04,38.06,37.99,37.99,22800.0,24.4149,24.4277,24.3828,24.3828,22800.0
2013-07-17 12:40:00,38.01,38.03,38.0,38.01,14250.0,24.3956,24.4084,24.3892,24.3956,14250.0
2013-07-17 12:50:00,38.0,38.01,37.97,37.99,18300.0,24.3892,24.3956,24.3699,24.3828,18300.0
2013-07-17 13:00:00,37.99,38.01,37.99,38.01,3750.0,24.3828,24.3956,24.3828,24.3956,3750.0
2013-07-17 13:10:00,38.03,38.03,37.98,38.03,10950.0,24.4084,24.4084,24.3763,24.4084,10950.0
2013-07-17 13:20:00,38.03,38.05,37.95,37.96,13800.0,24.4084,24.4213,24.3571,24.3635,13800.0
2013-07-17 13:30:00,37.96,37.97,37.94,37.96,9900.0,24.3635,24.3699,24.3507,24.3635,9900.0
2013-07-17 13:40:00,37.96,37.99,37.95,37.98,34050.0,24.3635,24.3828,24.3571,24.3763,34050.0
2013-07-17 13:50:00,37.99,37.99,37.93,37.98,23400.0,24.3828,24.3828,24.3443,24.3763,23400.0
2013-07-17 14:00:00,37.96,37.99,37.96,37.97,9450.0,24.3635,24.3828,24.3635,24.3699,9450.0
2013-07-17 14:10:00,37.99,37.99,37.95,37.97,8700.0,24.3828,24.3828,24.3571,24.3699,8700.0
2013-07-17 14:20:00,37.97,37.99,37.95,37.99,17550.0,24.3699,24.3828,24.3571,24.3828,17550.0
2013-07-17 14:30:00,37.98,37.99,37.93,37.95,18750.0,24.3763,24.3828,24.3443,24.3571,18750.0
2013-07-17 14:40:00,37.95,37.97,37.89,37.9,39900.0,24.3571,24.3699,24.3186,24.325,39900.0
2013-07-17 14:50:00,37.91,37.94,37.91,37.93,4650.0,24.3314,24.3507,24.3314,24.3443,4650.0
2013-07-17 15:00:00,37.93,38.01,37.93,37.99,17250.0,24.3443,24.3956,24.3443,24.3828,17250.0
2013-07-17 15:10:00,37.99,37.99,37.95,37.99,34350.0,24.3828,24.3828,24.3571,24.3828,34350.0
2013-07-17 15:20:00,37.99,38.0,37.97,37.97,20550.0,24.3828,24.3892,24.3699,24.3699,20550.0
2013-07-17 15:30:00,37.97,37.97,37.91,37.93,32100.0,24.3699,24.3699,24.3314,24.3443,32100.0
2013-07-17 15:40:00,37.93,37.97,37.93,37.97,37050.0,24.3443,24.3699,24.3443,24.3699,37050.0
2013-07-17 15:50:00,37.97,37.99,37.95,37.97,94350.0,24.3699,24.3828,24.3571,24.3699,94350.0
2013-07-18 09:30:00,37.95,38.11,37.81,38.01,186600.0,24.3571,24.4598,24.2672,24.3956,186600.0
2013-07-18 09:40:00,38.01,38.15,37.95,38.14,20100.0,24.3956,24.4855,24.3571,24.479,20100.0
2013-07-18 09:50:00,38.15,38.16,38.07,38.07,20400.0,24.4855,24.4919,24.4341,24.4341,20400.0
2013-07-18 10:00:00,38.09,38.14,37.99,38.14,42300.0,24.4469,24.479,24.3828,24.479,42300.0
2013-07-18 10:10:00,38.15,38.27,38.15,38.23,45750.0,24.4855,24.5625,24.4855,24.5368,45750.0
2013-07-18 10:20:00,38.22,38.32,38.22,38.3,61950.0,24.5304,24.5946,24.5304,24.5817,61950.0
2013-07-18 10:30:00,38.3,38.32,38.24,38.24,17250.0,24.5817,24.5946,24.5432,24.5432,17250.0
2013-07-18 10:40:00,38.24,38.32,38.24,38.29,27150.0,24.5432,24.5946,24.5432,24.5753,27150.0
2013-07-18 10:50:00,38.28,38.32,38.26,38.29,42450.0,24.5689,24.5946,24.5561,24.5753,42450.0
2013-07-18 11:00:00,38.28,38.33,38.28,38.31,18750.0,24.5689,24.601,24.5689,24.5881,18750.0
2013-07-18 11:10:00,38.31,38.33,38.29,38.31,25800.0,24.5881,24.601,24.5753,24.5881,25800.0
2013-07-18 11:20:00,38.31,38.32,38.28,38.32,11400.0,24.5881,24.5946,24.5689,24.5946,11400.0
2013-07-18 11:30:00,38.31,38.34,38.25,38.25,126750.0,24.5881,24.6074,24.5496,24.5496,126750.0
2013-07-18 11:40:00,38.25,38.27,38.23,38.25,44550.0,24.5496,24.5625,24.5368,24.5496,44550.0
2013-07-18 11:50:00,38.26,38.33,38.25,38.33,100200.0,24.5561,24.601,24.5496,24.601,100200.0
2013-07-18 12:00:00,38.33,38.52,38.33,38.43,93600.0,24.601,24.7229,24.601,24.6652,93600.0
2013-07-18 12:10:00,38.43,38.47,38.42,38.43,63750.0,24.6652,24.6908,24.6587,24.6652,63750.0
2013-07-18 12:20:00,38.43,38.43,38.35,38.35,50550.0,24.6652,24.6652,24.6138,24.6138,50550.0
2013-07-18 12:30:00,38.35,38.35,38.27,38.28,31050.0,24.6138,24.6138,24.5625,24.5689,31050.0
2013-07-18 12:40:00,38.28,38.28,38.21,38.23,21300.0,24.5689,24.5689,24.524,24.5368,21300.0
2013-07-18 12:50:00,38.23,38.27,38.23,38.24,24150.0,24.5368,24.5625,24.5368,24.5432,24150.0
2013-07-18 13:00:00,38.24,38.27,38.22,38.27,12750.0,24.5432,24.5625,24.5304,24.5625,12750.0
2013-07-18 13:10:00,38.27,38.33,38.26,38.26,23400.0,24.5625,24.601,24.5561,24.5561,23400.0
2013-07-18 13:20:00,38.26,38.28,38.23,38.25,63900.0,24.5561,24.5689,24.5368,24.5496,63900.0
2013-07-18 13:30:00,38.25,38.32,38.23,38.29,23850.0,24.5496,24.5946,24.5368,24.5753,23850.0
2013-07-18 13:40:00,38.3,38.3,38.27,38.29,17850.0,24.5817,24.5817,24.5625,24.5753,17850.0
2013-07-18 13:50:00,38.29,38.31,38.27,38.3,32400.0,24.5753,24.5881,24.5625,24.5817,32400.0
2013-07-18 14:00:00,38.3,38.32,38.29,38.29,25800.0,24.5817,24.5946,24.5753,24.5753,25800.0
2013-07-18 14:10:00,38.29,38.3,38.25,38.25,26400.0,24.5753,24.5817,24.5496,24.5496,26400.0
2013-07-18 14:20:00,38.26,38.3,38.26,38.3,17250.0,24.5561,24.5817,24.5561,24.5817,17250.0
2013-07-18 14:30:00,38.29,38.36,38.29,38.35,22350.0,24.5753,24.6202,24.5753,24.6138,22350.0
2013-07-18 14:40:00,38.37,38.4,38.35,38.37,33150.0,24.6267,24.6459,24.6138,24.6267,33150.0
2013-07-18 14:50:00,38.37,38.41,38.37,38.39,18450.0,24.6267,24.6523,24.6267,24.6395,18450.0
2013-07-18 15:00:00,38.39,38.4,38.35,38.37,20400.0,24.6395,24.6459,24.6138,24.6267,20400.0
2013-07-18 15:10:00,38.38,38.39,38.33,38.36,35700.0,24.6331,24.6395,24.601,24.6202,35700.0
2013-07-18 15:20:00,38.34,38.4,38.34,38.4,36450.0,24.6074,24.6459,24.6074,24.6459,36450.0
2013-07-18 15:30:00,38.39,38.39,38.33,38.34,31950.0,24.6395,24.6395,24.601,24.6074,31950.0
2013-07-18 15:40:00,38.34,38.41,38.33,38.41,71850.0,24.6074,24.6523,24.601,24.6523,71850.0
2013-07-18 15:50:00,38.41,38.42,38.34,38.36,122850.0,24.6523,24.6587,24.6074,24.6202,122850.0
2013-07-19 09:30:00,38.54,38.62,38.21,38.51,685950.0,24.7358,24.7871,24.524,24.7165,685950.0
2013-07-19 09:40:00,38.51,38.53,38.3,38.3,72300.0,24.7165,24.7293,24.5817,24.5817,72300.0
2013-07-19 09:50:00,38.31,38.44,38.31,38.39,40350.0,24.5881,24.6716,24.5881,24.6395,40350.0
2013-07-19 10:00:00,38.4,38.44,38.33,38.33,58950.0,24.6459,24.6716,24.601,24.601,58950.0
2013-07-19 10:10:00,38.35,38.4,38.35,38.37,63600.0,24.6138,24.6459,24.6138,24.6267,63600.0
2013-07-19 10:20:00,38.35,38.39,38.31,38.38,30300.0,24.6138,24.6395,24.5881,24.6331,30300.0
2013-07-19 10:30:00,38.39,38.43,38.34,38.39,44250.0,24.6395,24.6652,24.6074,24.6395,44250.0
2013-07-19 10:40:00,38.41,38.41,38.37,38.39,24450.0,24.6523,24.6523,24.6267,24.6395,24450.0
2013-07-19 10:50:00,38.39,38.41,38.37,38.4,51600.0,24.6395,24.6523,24.6267,24.6459,51600.0
2013-07-19 11:00:00,38.41,38.44,38.39,38.44,45000.0,24.6523,24.6716,24.6395,24.6716,45000.0
2013-07-19 11:10:00,38.44,38.44,38.33,38.36,68250.0,24.6716,24.6716,24.601,24.6202,68250.0
2013-07-19 11:20:00,38.36,38.39,38.36,38.37,17400.0,24.6202,24.6395,24.6202,24.6267,17400.0
2013-07-19 11:30:00,38.37,38.41,38.34,38.35,21150.0,24.6267,24.6523,24.6074,24.6138,21150.0
2013-07-19 11:40:00,38.34,38.35,38.26,38.27,30150.0,24.6074,24.6138,24.5561,24.5625,30150.0
2013-07-19 11:50:00,38.27,38.27,38.23,38.23,25050.0,24.5625,24.5625,24.5368,24.5368,25050.0
2013-07-19 12:00:00,38.23,38.29,38.23,38.27,23400.0,24.5368,24.5753,24.5368,24.5625,23400.0
2013-07-19 12:10:00,38.27,38.29,38.25,38.27,74700.0,24.5625,24.5753,24.5496,24.5625,74700.0
2013-07-19 12:20:00,38.26,38.27,38.25,38.25,22650.0,24.5561,24.5625,24.5496,24.5496,22650.0
2013-07-19 12:30:00,38.25,38.27,38.24,38.26,22650.0,24.5496,24.5625,24.5432,24.5561,22650.0
2013-07-19 12:40:00,38.26,38.32,38.25,38.32,95700.0,24.5561,24.5946,24.5496,24.5946,95700.0
2013-07-19 12:50:00,38.32,38.32,38.29,38.29,40200.0,24.5946,24.5946,24.5753,24.5753,40200.0
2013-07-19 13:00:00,38.29,38.31,38.23,38.24,92700.0,24.5753,24.5881,24.5368,24.5432,92700.0
2013-07-19 13:10:00,38.23,38.31,38.23,38.31,58950.0,24.5368,24.5881,24.5368,24.5881,58950.0
2013-07-19 13:20:00,38.32,38.37,38.31,38.37,22650.0,24.5946,24.6267,24.5881,24.6267,22650.0
2013-07-19 13:30:00,38.37,38.41,38.34,38.34,75150.0,24.6267,24.6523,24.6074,24.6074,75150.0
2013-07-19 13:40:00,38.34,38.39,38.34,38.39,50700.0,24.6074,24.6395,24.6074,24.6395,50700.0
2013-07-19 13:50:00,38.4,38.45,38.39,38.43,26550.0,24.6459,24.678,24.6395,24.6652,26550.0
2013-07-19 14:00:00,38.43,38.43,38.32,38.35,131850.0,24.6652,24.6652,24.5946,24.6138,131850.0
2013-07-19 14:10:00,38.35,38.36,38.33,38.35,148050.0,24.6138,24.6202,24.601,24.6138,148050.0
2013-07-19 14:20:00,38.37,38.42,38.37,38.42,15300.0,24.6267,24.6587,24.6267,24.6587,15300.0
2013-07-19 14:30:00,38.43,38.47,38.43,38.45,28350.0,24.6652,24.6908,24.6652,24.678,28350.0
2013-07-19 14:40:00,38.45,38.46,38.41,38.42,20400.0,24.678,24.6844,24.6523,24.6587,20400.0
2013-07-19 14:50:00,38.41,38.43,38.4,38.43,19650.0,24.6523,24.6652,24.6459,24.6652,19650.0
2013-07-19 15:00:00,38.43,38.44,38.41,38.43,30300.0,24.6652,24.6716,24.6523,24.6652,30300.0
2013-07-19 15:10:00,38.43,38.51,38.43,38.46,53250.0,24.6652,24.7165,24.6652,24.6844,53250.0
2013-07-19 15:20:00,38.47,38.47,38.43,38.43,30000.0,24.6908,24.6908,24.6652,24.6652,30000.0
2013-07-19 15:30:00,38.43,38.48,38.43,38.47,34950.0,24.6652,24.6973,24.6652,24.6908,34950.0
2013-07-19 15:40:00,38.47,38.47,38.4,38.41,118950.0,24.6908,24.6908,24.6459,24.6523,118950.0
2013-07-19 15:50:00,38.41,38.47,38.41,38.42,287550.0,24.6523,24.6908,24.6523,24.6587,287550.0
2013-07-22 09:30:00,38.94,38.95,38.55,38.95,269400.0,24.9925,24.9989,24.7422,24.9989,269400.0
2013-07-22 09:40:00,38.93,39.05,38.92,38.97,74100.0,24.9861,25.0631,24.9797,25.0117,74100.0
2013-07-22 09:50:00,38.97,39.05,38.96,38.99,84600.0,25.0117,25.0631,25.0053,25.0246,84600.0
2013-07-22 10:00:00,38.98,38.99,38.9,38.95,93900.0,25.0182,25.0246,24.9668,24.9989,93900.0
2013-07-22 10:10:00,38.96,38.96,38.89,38.89,50850.0,25.0053,25.0053,24.9604,24.9604,50850.0
2013-07-22 10:20:00,38.91,38.91,38.79,38.79,85650.0,24.9732,24.9732,24.8962,24.8962,85650.0
2013-07-22 10:30:00,38.8,38.8,38.72,38.75,61350.0,24.9026,24.9026,24.8513,24.8705,61350.0
2013-07-22 10:40:00,38.77,38.79,38.69,38.75,56250.0,24.8834,24.8962,24.832,24.8705,56250.0
2013-07-22 10:50:00,38.75,38.85,38.72,38.83,70050.0,24.8705,24.9347,24.8513,24.9219,70050.0
2013-07-22 11:00:00,38.83,38.89,38.77,38.77,78450.0,24.9219,24.9604,24.8834,24.8834,78450.0
2013-07-22 11:10:00,38.78,38.79,38.71,38.73,43350.0,24.8898,24.8962,24.8449,24.8577,43350.0
2013-07-22 11:20:00,38.73,38.73,38.62,38.65,76950.0,24.8577,24.8577,24.7871,24.8064,76950.0
2013-07-22 11:30:00,38.65,38.69,38.63,38.65,63900.0,24.8064,24.832,24.7935,24.8064,63900.0
2013-07-22 11:40:00,38.65,38.69,38.63,38.64,70950.0,24.8064,24.832,24.7935,24.7999,70950.0
2013-07-22 11:50:00,38.63,38.65,38.59,38.62,57300.0,24.7935,24.8064,24.7679,24.7871,57300.0
2013-07-22 12:00:00,38.62,38.64,38.58,38.62,39000.0,24.7871,24.7999,24.7614,24.7871,39000.0
2013-07-22 12:10:00,38.61,38.63,38.55,38.55,44250.0,24.7807,24.7935,24.7422,24.7422,44250.0
2013-07-22 12:20:00,38.57,38.59,38.48,38.55,73350.0,24.755,24.7679,24.6973,24.7422,73350.0
2013-07-22 12:30:00,38.55,38.62,38.54,38.61,44850.0,24.7422,24.7871,24.7358,24.7807,44850.0
2013-07-22 12:40:00,38.6,38.61,38.59,38.59,47550.0,24.7743,24.7807,24.7679,24.7679,47550.0
2013-07-22 12:50:00,38.59,38.61,38.59,38.61,28050.0,24.7679,24.7807,24.7679,24.7807,28050.0
2013-07-22 13:00:00,38.61,38.61,38.57,38.58,35550.0,24.7807,24.7807,24.755,24.7614,35550.0
2013-07-22 13:10:00,38.57,38.59,38.54,38.54,41550.0,24.755,24.7679,24.7358,24.7358,41550.0
2013-07-22 13:20:00,38.53,38.56,38.51,38.53,53850.0,24.7293,24.7486,24.7165,24.7293,53850.0
2013-07-22 13:30:00,38.53,38.55,38.51,38.54,52200.0,24.7293,24.7422,24.7165,24.7358,52200.0
2013-07-22 13:40:00,38.54,38.55,38.52,38.54,32250.0,24.7358,24.7422,24.7229,24.7358,32250.0
2013-07-22 13:50:00,38.55,38.67,38.53,38.67,207300.0,24.7422,24.8192,24.7293,24.8192,207300.0
2013-07-22 14:00:00,38.67,38.76,38.63,38.63,108150.0,24.8192,24.877,24.7935,24.7935,108150.0
2013-07-22 14:10:00,38.63,38.65,38.62,38.65,43950.0,24.7935,24.8064,24.7871,24.8064,43950.0
2013-07-22 14:20:00,38.65,38.65,38.63,38.65,34650.0,24.8064,24.8064,24.7935,24.8064,34650.0
2013-07-22 14:30:00,38.65,38.65,38.61,38.63,78750.0,24.8064,24.8064,24.7807,24.7935,78750.0
2013-07-22 14:40:00,38.63,38.65,38.6,38.61,56700.0,24.7935,24.8064,24.7743,24.7807,56700.0
2013-07-22 14:50:00,38.61,38.63,38.58,38.59,56850.0,24.7807,24.7935,24.7614,24.7679,56850.0
2013-07-22 15:00:00,38.58,38.58,38.53,38.55,58350.0,24.7614,24.7614,24.7293,24.7422,58350.0
2013-07-22 15:10:00,38.55,38.58,38.55,38.57,109350.0,24.7422,24.7614,24.7422,24.755,109350.0
2013-07-22 15:20:00,38.57,38.57,38.55,38.57,89400.0,24.755,24.755,24.7422,24.755,89400.0
2013-07-22 15:30:00,38.56,38.57,38.45,38.49,127350.0,24.7486,24.755,24.678,24.7037,127350.0
2013-07-22 15:40:00,38.49,38.54,38.49,38.5,190350.0,24.7037,24.7358,24.7037,24.7101,190350.0
2013-07-22 15:50:00,38.51,38.57,38.46,38.52,417900.0,24.7165,24.755,24.6844,24.7229,417900.0
2013-07-23 09:30:00,39.53,40.0,39.53,39.72,301350.0,25.3712,25.6728,25.3712,25.4931,301350.0
2013-07-23 09:40:00,39.72,39.72,39.23,39.25,194700.0,25.4931,25.4931,25.1786,25.1915,194700.0
2013-07-23 09:50:00,39.27,39.33,38.96,39.0,114150.0,25.2043,25.2428,25.0053,25.031,114150.0
2013-07-23 10:00:00,39.01,39.06,38.85,38.87,127500.0,25.0374,25.0695,24.9347,24.9476,127500.0
2013-07-23 10:10:00,38.87,38.99,38.74,38.89,145050.0,24.9476,25.0246,24.8641,24.9604,145050.0
2013-07-23 10:20:00,38.89,38.93,38.67,38.87,296850.0,24.9604,24.9861,24.8192,24.9476,296850.0
2013-07-23 10:30:00,38.87,38.88,38.69,38.72,212250.0,24.9476,24.954,24.832,24.8513,212250.0
2013-07-23 10:40:00,38.71,38.83,38.68,38.83,104400.0,24.8449,24.9219,24.8256,24.9219,104400.0
2013-07-23 10:50:00,38.83,38.83,38.72,38.73,80550.0,24.9219,24.9219,24.8513,24.8577,80550.0
2013-07-23 11:00:00,38.72,38.73,38.52,38.55,115200.0,24.8513,24.8577,24.7229,24.7422,115200.0
2013-07-23 11:10:00,38.55,38.62,38.47,38.62,68550.0,24.7422,24.7871,24.6908,24.7871,68550.0
2013-07-23 11:20:00,38.61,38.71,38.61,38.69,63300.0,24.7807,24.8449,24.7807,24.832,63300.0
2013-07-23 11:30:00,38.7,38.71,38.53,38.6,37950.0,24.8385,24.8449,24.7293,24.7743,37950.0
2013-07-23 11:40:00,38.6,38.69,38.57,38.67,38250.0,24.7743,24.832,24.755,24.8192,38250.0
2013-07-23 11:50:00,38.67,38.69,38.65,38.67,34200.0,24.8192,24.832,24.8064,24.8192,34200.0
2013-07-23 12:00:00,38.69,38.69,38.54,38.63,62250.0,24.832,24.832,24.7358,24.7935,62250.0
2013-07-23 12:10:00,38.64,38.67,38.6,38.61,131400.0,24.7999,24.8192,24.7743,24.7807,131400.0
2013-07-23 12:20:00,38.61,38.63,38.55,38.59,66750.0,24.7807,24.7935,24.7422,24.7679,66750.0
2013-07-23 12:30:00,38.59,38.59,38.5,38.51,34950.0,24.7679,24.7679,24.7101,24.7165,34950.0
2013-07-23 12:40:00,38.5,38.5,38.29,38.33,109950.0,24.7101,24.7101,24.5753,24.601,109950.0
2013-07-23 12:50:00,38.33,38.39,38.31,38.38,66150.0,24.601,24.6395,24.5881,24.6331,66150.0
2013-07-23 13:00:00,38.39,38.45,38.39,38.42,35400.0,24.6395,24.678,24.6395,24.6587,35400.0
2013-07-23 13:10:00,38.42,38.42,38.33,38.36,29100.0,24.6587,24.6587,24.601,24.6202,29100.0
2013-07-23 13:20:00,38.35,38.37,38.31,38.32,27750.0,24.6138,24.6267,24.5881,24.5946,27750.0
2013-07-23 13:30:00,38.32,38.34,38.29,38.31,51450.0,24.5946,24.6074,24.5753,24.5881,51450.0
2013-07-23 13:40:00,38.3,38.31,38.12,38.14,108750.0,24.5817,24.5881,24.4662,24.479,108750.0
2013-07-23 13:50:00,38.14,38.18,38.02,38.07,132450.0,24.479,24.5047,24.402,24.4341,132450.0
2013-07-23 14:00:00,38.07,38.14,38.01,38.11,104100.0,24.4341,24.479,24.3956,24.4598,104100.0
2013-07-23 14:10:00,38.11,38.33,38.11,38.28,83100.0,24.4598,24.601,24.4598,24.5689,83100.0
2013-07-23 14:20:00,38.28,38.29,38.17,38.22,53250.0,24.5689,24.5753,24.4983,24.5304,53250.0
2013-07-23 14:30:00,38.22,38.25,38.21,38.25,59100.0,24.5304,24.5496,24.524,24.5496,59100.0
2013-07-23 14:40:00,38.24,38.29,38.2,38.29,56850.0,24.5432,24.5753,24.5175,24.5753,56850.0
2013-07-23 14:50:00,38.29,38.31,38.24,38.25,59550.0,24.5753,24.5881,24.5432,24.5496,59550.0
2013-07-23 15:00:00,38.26,38.29,38.25,38.26,53700.0,24.5561,24.5753,24.5496,24.5561,53700.0
2013-07-23 15:10:00,38.25,38.29,38.19,38.23,111900.0,24.5496,24.5753,24.5111,24.5368,111900.0
2013-07-23 15:20:00,38.23,38.27,38.16,38.18,129150.0,24.5368,24.5625,24.4919,24.5047,129150.0
2013-07-23 15:30:00,38.18,38.23,38.17,38.19,100800.0,24.5047,24.5368,24.4983,24.5111,100800.0
2013-07-23 15:40:00,38.19,38.21,38.07,38.08,208950.0,24.5111,24.524,24.4341,24.4405,208950.0
2013-07-23 15:50:00,38.08,38.18,38.08,38.17,489450.0,24.4405,24.5047,24.4405,24.4983,489450.0
2013-07-24 09:30:00,37.29,37.67,37.15,37.55,468450.0,23.9335,24.1774,23.8436,24.1004,468450.0
2013-07-24 09:40:00,37.57,37.57,37.24,37.34,317700.0,24.1132,24.1132,23.9014,23.9656,317700.0
2013-07-24 09:50:00,37.35,37.43,37.27,37.27,336750.0,23.972,24.0233,23.9206,23.9206,336750.0
2013-07-24 10:00:00,37.27,37.33,37.09,37.24,380850.0,23.9206,23.9592,23.8051,23.9014,380850.0
2013-07-24 10:10:00,37.24,37.38,37.21,37.37,118800.0,23.9014,23.9913,23.8821,23.9848,118800.0
2013-07-24 10:20:00,37.37,37.43,37.33,37.39,139500.0,23.9848,24.0233,23.9592,23.9977,139500.0
2013-07-24 10:30:00,37.4,37.43,37.33,37.41,138000.0,24.0041,24.0233,23.9592,24.0105,138000.0
2013-07-24 10:40:00,37.41,37.47,37.39,37.45,116400.0,24.0105,24.049,23.9977,24.0362,116400.0
2013-07-24 10:50:00,37.44,37.45,37.39,37.4,50400.0,24.0298,24.0362,23.9977,24.0041,50400.0
2013-07-24 11:00:00,37.41,37.47,37.41,37.44,151950.0,24.0105,24.049,24.0105,24.0298,151950.0
2013-07-24 11:10:00,37.45,37.45,37.35,37.43,73350.0,24.0362,24.0362,23.972,24.0233,73350.0
2013-07-24 11:20:00,37.43,37.51,37.42,37.47,121350.0,24.0233,24.0747,24.0169,24.049,121350.0
2013-07-24 11:30:00,37.48,37.53,37.37,37.37,100800.0,24.0554,24.0875,23.9848,23.9848,100800.0
2013-07-24 11:40:00,37.37,37.37,37.31,37.31,58800.0,23.9848,23.9848,23.9463,23.9463,58800.0
2013-07-24 11:50:00,37.31,37.34,37.23,37.23,134550.0,23.9463,23.9656,23.895,23.895,134550.0
2013-07-24 12:00:00,37.23,37.24,37.19,37.22,64650.0,23.895,23.9014,23.8693,23.8886,64650.0
2013-07-24 12:10:00,37.21,37.25,37.1,37.13,77550.0,23.8821,23.9078,23.8115,23.8308,77550.0
2013-07-24 12:20:00,37.13,37.21,37.11,37.19,50400.0,23.8308,23.8821,23.818,23.8693,50400.0
2013-07-24 12:30:00,37.2,37.3,37.2,37.29,32550.0,23.8757,23.9399,23.8757,23.9335,32550.0
2013-07-24 12:40:00,37.29,37.43,37.28,37.37,60300.0,23.9335,24.0233,23.9271,23.9848,60300.0
2013-07-24 12:50:00,37.37,37.37,37.29,37.33,46500.0,23.9848,23.9848,23.9335,23.9592,46500.0
2013-07-24 13:00:00,37.33,37.34,37.2,37.24,69000.0,23.9592,23.9656,23.8757,23.9014,69000.0
2013-07-24 13:10:00,37.24,37.29,37.15,37.29,89400.0,23.9014,23.9335,23.8436,23.9335,89400.0
2013-07-24 13:20:00,37.29,37.31,37.24,37.25,92850.0,23.9335,23.9463,23.9014,23.9078,92850.0
2013-07-24 13:30:00,37.25,37.25,37.2,37.23,35250.0,23.9078,23.9078,23.8757,23.895,35250.0
2013-07-24 13:40:00,37.24,37.29,37.23,37.26,36900.0,23.9014,23.9335,23.895,23.9142,36900.0
2013-07-24 13:50:00,37.26,37.29,37.24,37.25,65700.0,23.9142,23.9335,23.9014,23.9078,65700.0
2013-07-24 14:00:00,37.25,37.31,37.21,37.29,77250.0,23.9078,23.9463,23.8821,23.9335,77250.0
2013-07-24 14:10:00,37.3,37.35,37.3,37.35,52650.0,23.9399,23.972,23.9399,23.972,52650.0
2013-07-24 14:20:00,37.34,37.35,37.33,37.33,69600.0,23.9656,23.972,23.9592,23.9592,69600.0
2013-07-24 14:30:00,37.33,37.35,37.32,37.33,126150.0,23.9592,23.972,23.9527,23.9592,126150.0
2013-07-24 14:40:00,37.32,37.35,37.32,37.35,66900.0,23.9527,23.972,23.9527,23.972,66900.0
2013-07-24 14:50:00,37.35,37.41,37.33,37.33,91350.0,23.972,24.0105,23.9592,23.9592,91350.0
2013-07-24 15:00:00,37.34,37.39,37.32,37.39,88650.0,23.9656,23.9977,23.9527,23.9977,88650.0
2013-07-24 15:10:00,37.39,37.41,37.32,37.32,112650.0,23.9977,24.0105,23.9527,23.9527,112650.0
2013-07-24 15:20:00,37.32,37.43,37.31,37.43,107400.0,23.9527,24.0233,23.9463,24.0233,107400.0
2013-07-24 15:30:00,37.43,37.44,37.37,37.38,100350.0,24.0233,24.0298,23.9848,23.9913,100350.0
2013-07-24 15:40:00,37.38,37.49,37.38,37.39,166950.0,23.9913,24.0619,23.9913,23.9977,166950.0
2013-07-24 15:50:00,37.39,37.47,37.37,37.47,359250.0,23.9977,24.049,23.9848,24.049,359250.0
2013-07-25 09:30:00,37.47,37.51,37.25,37.4,75900.0,24.049,24.0747,23.9078,24.0041,75900.0
2013-07-25 09:40:00,37.39,37.61,37.36,37.55,85800.0,23.9977,24.1389,23.9784,24.1004,85800.0
2013-07-25 09:50:00,37.54,37.61,37.47,37.47,53850.0,24.0939,24.1389,24.049,24.049,53850.0
2013-07-25 10:00:00,37.47,37.51,37.37,37.38,61500.0,24.049,24.0747,23.9848,23.9913,61500.0
2013-07-25 10:10:00,37.39,37.43,37.35,37.41,39600.0,23.9977,24.0233,23.972,24.0105,39600.0
2013-07-25 10:20:00,37.41,37.43,37.31,37.31,39450.0,24.0105,24.0233,23.9463,23.9463,39450.0
2013-07-25 10:30:00,37.31,37.35,37.19,37.23,44550.0,23.9463,23.972,23.8693,23.895,44550.0
2013-07-25 10:40:00,37.22,37.27,37.21,37.27,21900.0,23.8886,23.9206,23.8821,23.9206,21900.0
2013-07-25 10:50:00,37.27,37.31,37.25,37.31,21000.0,23.9206,23.9463,23.9078,23.9463,21000.0
2013-07-25 11:00:00,37.31,37.31,37.22,37.25,23850.0,23.9463,23.9463,23.8886,23.9078,23850.0
2013-07-25 11:10:00,37.25,37.26,37.21,37.24,72150.0,23.9078,23.9142,23.8821,23.9014,72150.0
2013-07-25 11:20:00,37.24,37.25,37.14,37.15,92850.0,23.9014,23.9078,23.8372,23.8436,92850.0
2013-07-25 11:30:00,37.14,37.19,37.14,37.15,23400.0,23.8372,23.8693,23.8372,23.8436,23400.0
2013-07-25 11:40:00,37.14,37.24,37.14,37.24,7800.0,23.8372,23.9014,23.8372,23.9014,7800.0
2013-07-25 11:50:00,37.25,37.27,37.23,37.24,22050.0,23.9078,23.9206,23.895,23.9014,22050.0
2013-07-25 12:00:00,37.24,37.25,37.23,37.25,17850.0,23.9014,23.9078,23.895,23.9078,17850.0
2013-07-25 12:10:00,37.25,37.26,37.24,37.25,40650.0,23.9078,23.9142,23.9014,23.9078,40650.0
2013-07-25 12:20:00,37.25,37.31,37.25,37.28,40350.0,23.9078,23.9463,23.9078,23.9271,40350.0
2013-07-25 12:30:00,37.3,37.34,37.27,37.33,43950.0,23.9399,23.9656,23.9206,23.9592,43950.0
2013-07-25 12:40:00,37.34,37.38,37.33,37.35,32100.0,23.9656,23.9913,23.9592,23.972,32100.0
2013-07-25 12:50:00,37.35,37.35,37.33,37.33,23400.0,23.972,23.972,23.9592,23.9592,23400.0
2013-07-25 13:00:00,37.33,37.33,37.31,37.33,16500.0,23.9592,23.9592,23.9463,23.9592,16500.0
2013-07-25 13:10:00,37.33,37.33,37.29,37.29,16200.0,23.9592,23.9592,23.9335,23.9335,16200.0
2013-07-25 13:20:00,37.29,37.33,37.29,37.31,36600.0,23.9335,23.9592,23.9335,23.9463,36600.0
2013-07-25 13:30:00,37.31,37.31,37.23,37.23,68250.0,23.9463,23.9463,23.895,23.895,68250.0
2013-07-25 13:40:00,37.23,37.24,37.17,37.19,33900.0,23.895,23.9014,23.8565,23.8693,33900.0
2013-07-25 13:50:00,37.19,37.21,37.17,37.2,35850.0,23.8693,23.8821,23.8565,23.8757,35850.0
2013-07-25 14:00:00,37.21,37.3,37.21,37.28,61800.0,23.8821,23.9399,23.8821,23.9271,61800.0
2013-07-25 14:10:00,37.27,37.28,37.19,37.19,31200.0,23.9206,23.9271,23.8693,23.8693,31200.0
2013-07-25 14:20:00,37.18,37.19,37.15,37.17,42600.0,23.8629,23.8693,23.8436,23.8565,42600.0
2013-07-25 14:30:00,37.18,37.23,37.18,37.23,23850.0,23.8629,23.895,23.8629,23.895,23850.0
2013-07-25 14:40:00,37.23,37.31,37.22,37.3,23250.0,23.895,23.9463,23.8886,23.9399,23250.0
2013-07-25 14:50:00,37.3,37.34,37.25,37.27,24150.0,23.9399,23.9656,23.9078,23.9206,24150.0
2013-07-25 15:00:00,37.27,37.37,37.26,37.35,42150.0,23.9206,23.9848,23.9142,23.972,42150.0
2013-07-25 15:10:00,37.35,37.39,37.33,37.35,42300.0,23.972,23.9977,23.9592,23.972,42300.0
2013-07-25 15:20:00,37.34,37.39,37.33,37.36,75600.0,23.9656,23.9977,23.9592,23.9784,75600.0
2013-07-25 15:30:00,37.36,37.41,37.35,37.38,91050.0,23.9784,24.0105,23.972,23.9913,91050.0
2013-07-25 15:40:00,37.38,37.47,37.38,37.45,86400.0,23.9913,24.049,23.9913,24.0362,86400.0
2013-07-25 15:50:00,37.45,37.49,37.4,37.42,151500.0,24.0362,24.0619,24.0041,24.0169,151500.0
2013-07-26 09:30:00,37.11,37.39,37.01,37.39,77550.0,23.818,23.9977,23.7538,23.9977,77550.0
2013-07-26 09:40:00,37.41,37.54,37.41,37.44,70350.0,24.0105,24.0939,24.0105,24.0298,70350.0
2013-07-26 09:50:00,37.44,37.48,37.31,37.47,215550.0,24.0298,24.0554,23.9463,24.049,215550.0
2013-07-26 10:00:00,37.47,37.47,37.39,37.4,46650.0,24.049,24.049,23.9977,24.0041,46650.0
2013-07-26 10:10:00,37.41,37.45,37.38,37.43,29100.0,24.0105,24.0362,23.9913,24.0233,29100.0
2013-07-26 10:20:00,37.43,37.47,37.41,37.41,30450.0,24.0233,24.049,24.0105,24.0105,30450.0
2013-07-26 10:30:00,37.41,37.41,37.35,37.37,25050.0,24.0105,24.0105,23.972,23.9848,25050.0
2013-07-26 10:40:00,37.38,37.4,37.24,37.24,42450.0,23.9913,24.0041,23.9014,23.9014,42450.0
2013-07-26 10:50:00,37.22,37.25,37.17,37.2,22350.0,23.8886,23.9078,23.8565,23.8757,22350.0
2013-07-26 11:00:00,37.19,37.22,37.15,37.21,25650.0,23.8693,23.8886,23.8436,23.8821,25650.0
2013-07-26 11:10:00,37.21,37.24,37.18,37.18,99600.0,23.8821,23.9014,23.8629,23.8629,99600.0
2013-07-26 11:20:00,37.2,37.23,37.18,37.19,12750.0,23.8757,23.895,23.8629,23.8693,12750.0
2013-07-26 11:30:00,37.19,37.22,37.16,37.21,25800.0,23.8693,23.8886,23.85,23.8821,25800.0
2013-07-26 11:40:00,37.21,37.23,37.15,37.23,47400.0,23.8821,23.895,23.8436,23.895,47400.0
2013-07-26 11:50:00,37.23,37.27,37.23,37.23,101700.0,23.895,23.9206,23.895,23.895,101700.0
2013-07-26 12:00:00,37.24,37.26,37.22,37.26,8250.0,23.9014,23.9142,23.8886,23.9142,8250.0
2013-07-26 12:10:00,37.27,37.28,37.25,37.25,16050.0,23.9206,23.9271,23.9078,23.9078,16050.0
2013-07-26 12:20:00,37.26,37.32,37.26,37.32,6600.0,23.9142,23.9527,23.9142,23.9527,6600.0
2013-07-26 12:30:00,37.32,37.34,37.31,37.33,13500.0,23.9527,23.9656,23.9463,23.9592,13500.0
2013-07-26 12:40:00,37.32,37.32,37.23,37.23,21900.0,23.9527,23.9527,23.895,23.895,21900.0
2013-07-26 12:50:00,37.23,37.24,37.21,37.21,29250.0,23.895,23.9014,23.8821,23.8821,29250.0
2013-07-26 13:00:00,37.2,37.25,37.2,37.25,21900.0,23.8757,23.9078,23.8757,23.9078,21900.0
2013-07-26 13:10:00,37.26,37.28,37.24,37.28,15900.0,23.9142,23.9271,23.9014,23.9271,15900.0
2013-07-26 13:20:00,37.28,37.31,37.25,37.31,56850.0,23.9271,23.9463,23.9078,23.9463,56850.0
2013-07-26 13:30:00,37.31,37.31,37.29,37.29,8850.0,23.9463,23.9463,23.9335,23.9335,8850.0
2013-07-26 13:40:00,37.3,37.3,37.25,37.27,16650.0,23.9399,23.9399,23.9078,23.9206,16650.0
2013-07-26 13:50:00,37.27,37.28,37.26,37.27,16500.0,23.9206,23.9271,23.9142,23.9206,16500.0
2013-07-26 14:00:00,37.28,37.32,37.28,37.31,11250.0,23.9271,23.9527,23.9271,23.9463,11250.0
2013-07-26 14:10:00,37.32,37.36,37.29,37.29,26250.0,23.9527,23.9784,23.9335,23.9335,26250.0
2013-07-26 14:20:00,37.3,37.3,37.21,37.21,22800.0,23.9399,23.9399,23.8821,23.8821,22800.0
2013-07-26 14:30:00,37.21,37.23,37.19,37.22,23400.0,23.8821,23.895,23.8693,23.8886,23400.0
2013-07-26 14:40:00,37.23,37.26,37.22,37.23,27900.0,23.895,23.9142,23.8886,23.895,27900.0
2013-07-26 14:50:00,37.23,37.27,37.23,37.26,23250.0,23.895,23.9206,23.895,23.9142,23250.0
2013-07-26 15:00:00,37.26,37.29,37.23,37.25,39750.0,23.9142,23.9335,23.895,23.9078,39750.0
2013-07-26 15:10:00,37.26,37.28,37.24,37.25,33900.0,23.9142,23.9271,23.9014,23.9078,33900.0
2013-07-26 15:20:00,37.25,37.27,37.23,37.25,43500.0,23.9078,23.9206,23.895,23.9078,43500.0
2013-07-26 15:30:00,37.25,37.31,37.23,37.3,61800.0,23.9078,23.9463,23.895,23.9399,61800.0
2013-07-26 15:40:00,37.31,37.35,37.29,37.33,53100.0,23.9463,23.972,23.9335,23.9592,53100.0
2013-07-26 15:50:00,37.33,37.4,37.31,37.4,249900.0,23.9592,24.0041,23.9463,24.0041,249900.0
2013-07-29 09:30:00,37.37,37.47,37.25,37.47,42300.0,23.9848,24.049,23.9078,24.049,42300.0
2013-07-29 09:40:00,37.43,37.55,37.43,37.54,20550.0,24.0233,24.1004,24.0233,24.0939,20550.0
2013-07-29 09:50:00,37.53,37.56,37.45,37.55,31800.0,24.0875,24.1068,24.0362,24.1004,31800.0
2013-07-29 10:00:00,37.55,37.55,37.45,37.49,21450.0,24.1004,24.1004,24.0362,24.0619,21450.0
2013-07-29 10:10:00,37.49,37.49,37.38,37.41,32700.0,24.0619,24.0619,23.9913,24.0105,32700.0
2013-07-29 10:20:00,37.4,37.45,37.39,37.44,25350.0,24.0041,24.0362,23.9977,24.0298,25350.0
2013-07-29 10:30:00,37.45,37.45,37.36,37.39,24750.0,24.0362,24.0362,23.9784,23.9977,24750.0
2013-07-29 10:40:00,37.39,37.46,37.37,37.45,25500.0,23.9977,24.0426,23.9848,24.0362,25500.0
2013-07-29 10:50:00,37.45,37.46,37.43,37.46,16800.0,24.0362,24.0426,24.0233,24.0426,16800.0
2013-07-29 11:00:00,37.45,37.46,37.35,37.36,35250.0,24.0362,24.0426,23.972,23.9784,35250.0
2013-07-29 11:10:00,37.36,37.37,37.27,37.27,18150.0,23.9784,23.9848,23.9206,23.9206,18150.0
2013-07-29 11:20:00,37.25,37.3,37.22,37.25,38550.0,23.9078,23.9399,23.8886,23.9078,38550.0
2013-07-29 11:30:00,37.25,37.3,37.21,37.23,15300.0,23.9078,23.9399,23.8821,23.895,15300.0
2013-07-29 11:40:00,37.23,37.24,37.21,37.23,8400.0,23.895,23.9014,23.8821,23.895,8400.0
2013-07-29 11:50:00,37.24,37.27,37.19,37.23,21150.0,23.9014,23.9206,23.8693,23.895,21150.0
2013-07-29 12:00:00,37.23,37.25,37.22,37.23,14250.0,23.895,23.9078,23.8886,23.895,14250.0
2013-07-29 12:10:00,37.23,37.25,37.22,37.22,18750.0,23.895,23.9078,23.8886,23.8886,18750.0
2013-07-29 12:20:00,37.21,37.29,37.21,37.29,20100.0,23.8821,23.9335,23.8821,23.9335,20100.0
2013-07-29 12:30:00,37.28,37.29,37.23,37.25,15000.0,23.9271,23.9335,23.895,23.9078,15000.0
2013-07-29 12:40:00,37.25,37.27,37.24,37.27,16350.0,23.9078,23.9206,23.9014,23.9206,16350.0
2013-07-29 12:50:00,37.27,37.33,37.27,37.33,28350.0,23.9206,23.9592,23.9206,23.9592,28350.0
2013-07-29 13:00:00,37.33,37.35,37.27,37.3,82950.0,23.9592,23.972,23.9206,23.9399,82950.0
2013-07-29 13:10:00,37.29,37.35,37.29,37.32,13500.0,23.9335,23.972,23.9335,23.9527,13500.0
2013-07-29 13:20:00,37.32,37.35,37.31,37.32,22350.0,23.9527,23.972,23.9463,23.9527,22350.0
2013-07-29 13:30:00,37.32,37.32,37.27,37.27,18450.0,23.9527,23.9527,23.9206,23.9206,18450.0
2013-07-29 13:40:00,37.27,37.31,37.27,37.28,16500.0,23.9206,23.9463,23.9206,23.9271,16500.0
2013-07-29 13:50:00,37.28,37.29,37.25,37.27,13050.0,23.9271,23.9335,23.9078,23.9206,13050.0
2013-07-29 14:00:00,37.28,37.33,37.27,37.33,34500.0,23.9271,23.9592,23.9206,23.9592,34500.0
2013-07-29 14:10:00,37.33,37.35,37.33,37.33,13950.0,23.9592,23.972,23.9592,23.9592,13950.0
2013-07-29 14:20:00,37.34,37.37,37.34,37.35,15750.0,23.9656,23.9848,23.9656,23.972,15750.0
2013-07-29 14:30:00,37.35,37.4,37.33,37.37,25500.0,23.972,24.0041,23.9592,23.9848,25500.0
2013-07-29 14:40:00,37.37,37.41,37.37,37.39,22950.0,23.9848,24.0105,23.9848,23.9977,22950.0
2013-07-29 14:50:00,37.38,37.39,37.35,37.37,46500.0,23.9913,23.9977,23.972,23.9848,46500.0
2013-07-29 15:00:00,37.36,37.4,37.35,37.39,34050.0,23.9784,24.0041,23.972,23.9977,34050.0
2013-07-29 15:10:00,37.39,37.41,37.37,37.37,43650.0,23.9977,24.0105,23.9848,23.9848,43650.0
2013-07-29 15:20:00,37.36,37.42,37.33,37.42,60600.0,23.9784,24.0169,23.9592,24.0169,60600.0
2013-07-29 15:30:00,37.42,37.43,37.39,37.41,53100.0,24.0169,24.0233,23.9977,24.0105,53100.0
2013-07-29 15:40:00,37.41,37.43,37.37,37.42,82350.0,24.0105,24.0233,23.9848,24.0169,82350.0
2013-07-29 15:50:00,37.41,37.42,37.33,37.37,143400.0,24.0105,24.0169,23.9592,23.9848,143400.0
2013-07-30 09:30:00,37.68,37.93,37.62,37.63,60300.0,24.1838,24.3443,24.1453,24.1517,60300.0
2013-07-30 09:40:00,37.64,37.68,37.42,37.42,42000.0,24.1581,24.1838,24.0169,24.0169,42000.0
2013-07-30 09:50:00,37.43,37.69,37.43,37.69,36600.0,24.0233,24.1902,24.0233,24.1902,36600.0
2013-07-30 10:00:00,37.69,37.7,37.61,37.63,43200.0,24.1902,24.1966,24.1389,24.1517,43200.0
2013-07-30 10:10:00,37.63,37.67,37.59,37.59,39150.0,24.1517,24.1774,24.126,24.126,39150.0
2013-07-30 10:20:00,37.59,37.65,37.58,37.63,27000.0,24.126,24.1645,24.1196,24.1517,27000.0
2013-07-30 10:30:00,37.63,37.64,37.56,37.6,26100.0,24.1517,24.1581,24.1068,24.1325,26100.0
2013-07-30 10:40:00,37.59,37.6,37.57,37.59,41250.0,24.126,24.1325,24.1132,24.126,41250.0
2013-07-30 10:50:00,37.59,37.59,37.48,37.51,35700.0,24.126,24.126,24.0554,24.0747,35700.0
2013-07-30 11:00:00,37.5,37.51,37.45,37.49,86700.0,24.0683,24.0747,24.0362,24.0619,86700.0
2013-07-30 11:10:00,37.48,37.52,37.48,37.51,13350.0,24.0554,24.0811,24.0554,24.0747,13350.0
2013-07-30 11:20:00,37.51,37.55,37.49,37.55,23550.0,24.0747,24.1004,24.0619,24.1004,23550.0
2013-07-30 11:30:00,37.54,37.57,37.52,37.56,48450.0,24.0939,24.1132,24.0811,24.1068,48450.0
2013-07-30 11:40:00,37.56,37.6,37.53,37.6,38850.0,24.1068,24.1325,24.0875,24.1325,38850.0
2013-07-30 11:50:00,37.61,37.65,37.58,37.62,37800.0,24.1389,24.1645,24.1196,24.1453,37800.0
2013-07-30 12:00:00,37.63,37.65,37.61,37.65,25650.0,24.1517,24.1645,24.1389,24.1645,25650.0
2013-07-30 12:10:00,37.65,37.65,37.59,37.59,22500.0,24.1645,24.1645,24.126,24.126,22500.0
2013-07-30 12:20:00,37.59,37.61,37.53,37.56,25950.0,24.126,24.1389,24.0875,24.1068,25950.0
2013-07-30 12:30:00,37.57,37.6,37.55,37.57,26550.0,24.1132,24.1325,24.1004,24.1132,26550.0
2013-07-30 12:40:00,37.57,37.67,37.57,37.63,22800.0,24.1132,24.1774,24.1132,24.1517,22800.0
2013-07-30 12:50:00,37.63,37.67,37.61,37.64,34200.0,24.1517,24.1774,24.1389,24.1581,34200.0
2013-07-30 13:00:00,37.65,37.65,37.59,37.62,30750.0,24.1645,24.1645,24.126,24.1453,30750.0
2013-07-30 13:10:00,37.63,37.66,37.56,37.56,29550.0,24.1517,24.171,24.1068,24.1068,29550.0
2013-07-30 13:20:00,37.57,37.59,37.51,37.53,35550.0,24.1132,24.126,24.0747,24.0875,35550.0
2013-07-30 13:30:00,37.52,37.55,37.44,37.55,33300.0,24.0811,24.1004,24.0298,24.1004,33300.0
2013-07-30 13:40:00,37.54,37.55,37.4,37.44,61950.0,24.0939,24.1004,24.0041,24.0298,61950.0
2013-07-30 13:50:00,37.45,37.49,37.42,37.49,40350.0,24.0362,24.0619,24.0169,24.0619,40350.0
2013-07-30 14:00:00,37.49,37.49,37.46,37.46,45150.0,24.0619,24.0619,24.0426,24.0426,45150.0
2013-07-30 14:10:00,37.45,37.48,37.43,37.48,30750.0,24.0362,24.0554,24.0233,24.0554,30750.0
2013-07-30 14:20:00,37.49,37.51,37.45,37.5,48300.0,24.0619,24.0747,24.0362,24.0683,48300.0
2013-07-30 14:30:00,37.49,37.51,37.46,37.49,34500.0,24.0619,24.0747,24.0426,24.0619,34500.0
2013-07-30 14:40:00,37.5,37.55,37.5,37.55,48000.0,24.0683,24.1004,24.0683,24.1004,48000.0
2013-07-30 14:50:00,37.55,37.59,37.52,37.53,35700.0,24.1004,24.126,24.0811,24.0875,35700.0
2013-07-30 15:00:00,37.52,37.61,37.51,37.59,49950.0,24.0811,24.1389,24.0747,24.126,49950.0
2013-07-30 15:10:00,37.6,37.61,37.55,37.55,50550.0,24.1325,24.1389,24.1004,24.1004,50550.0
2013-07-30 15:20:00,37.56,37.61,37.55,37.59,59700.0,24.1068,24.1389,24.1004,24.126,59700.0
2013-07-30 15:30:00,37.59,37.61,37.57,37.57,91950.0,24.126,24.1389,24.1132,24.1132,91950.0
2013-07-30 15:40:00,37.57,37.62,37.55,37.61,113700.0,24.1132,24.1453,24.1004,24.1389,113700.0
2013-07-30 15:50:00,37.61,37.63,37.57,37.57,329700.0,24.1389,24.1517,24.1132,24.1132,329700.0
2013-07-31 09:30:00,37.73,37.73,37.58,37.66,85800.0,24.2159,24.2159,24.1196,24.171,85800.0
2013-07-31 09:40:00,37.67,37.72,37.64,37.71,28650.0,24.1774,24.2095,24.1581,24.2031,28650.0
2013-07-31 09:50:00,37.71,37.71,37.63,37.67,76650.0,24.2031,24.2031,24.1517,24.1774,76650.0
2013-07-31 10:00:00,37.67,37.67,37.61,37.63,42150.0,24.1774,24.1774,24.1389,24.1517,42150.0
2013-07-31 10:10:00,37.61,37.69,37.6,37.65,33600.0,24.1389,24.1902,24.1325,24.1645,33600.0
2013-07-31 10:20:00,37.67,37.72,37.65,37.71,62400.0,24.1774,24.2095,24.1645,24.2031,62400.0
2013-07-31 10:30:00,37.7,37.72,37.66,37.69,29850.0,24.1966,24.2095,24.171,24.1902,29850.0
2013-07-31 10:40:00,37.69,37.69,37.65,37.69,37950.0,24.1902,24.1902,24.1645,24.1902,37950.0
2013-07-31 10:50:00,37.69,37.71,37.67,37.7,20850.0,24.1902,24.2031,24.1774,24.1966,20850.0
2013-07-31 11:00:00,37.7,37.7,37.65,37.67,14250.0,24.1966,24.1966,24.1645,24.1774,14250.0
2013-07-31 11:10:00,37.67,37.67,37.63,37.66,15600.0,24.1774,24.1774,24.1517,24.171,15600.0
2013-07-31 11:20:00,37.66,37.67,37.57,37.59,16200.0,24.171,24.1774,24.1132,24.126,16200.0
2013-07-31 11:30:00,37.58,37.66,37.58,37.61,14700.0,24.1196,24.171,24.1196,24.1389,14700.0
2013-07-31 11:40:00,37.62,37.68,37.61,37.66,4950.0,24.1453,24.1838,24.1389,24.171,4950.0
2013-07-31 11:50:00,37.66,37.73,37.66,37.72,39900.0,24.171,24.2159,24.171,24.2095,39900.0
2013-07-31 12:00:00,37.71,37.72,37.68,37.71,17400.0,24.2031,24.2095,24.1838,24.2031,17400.0
2013-07-31 12:10:00,37.7,37.73,37.7,37.73,6000.0,24.1966,24.2159,24.1966,24.2159,6000.0
2013-07-31 12:20:00,37.73,37.74,37.69,37.71,15600.0,24.2159,24.2223,24.1902,24.2031,15600.0
2013-07-31 12:30:00,37.71,37.71,37.65,37.65,18300.0,24.2031,24.2031,24.1645,24.1645,18300.0
2013-07-31 12:40:00,37.65,37.65,37.61,37.63,36750.0,24.1645,24.1645,24.1389,24.1517,36750.0
2013-07-31 12:50:00,37.63,37.63,37.6,37.63,42300.0,24.1517,24.1517,24.1325,24.1517,42300.0
2013-07-31 13:00:00,37.61,37.63,37.59,37.6,19050.0,24.1389,24.1517,24.126,24.1325,19050.0
2013-07-31 13:10:00,37.59,37.65,37.59,37.65,10200.0,24.126,24.1645,24.126,24.1645,10200.0
2013-07-31 13:20:00,37.65,37.67,37.62,37.63,18000.0,24.1645,24.1774,24.1453,24.1517,18000.0
2013-07-31 13:30:00,37.63,37.65,37.63,37.65,11550.0,24.1517,24.1645,24.1517,24.1645,11550.0
2013-07-31 13:40:00,37.65,37.65,37.63,37.63,6000.0,24.1645,24.1645,24.1517,24.1517,6000.0
2013-07-31 13:50:00,37.63,37.64,37.61,37.63,16350.0,24.1517,24.1581,24.1389,24.1517,16350.0
2013-07-31 14:00:00,37.64,37.68,37.57,37.64,78600.0,24.1581,24.1838,24.1132,24.1581,78600.0
2013-07-31 14:10:00,37.63,37.68,37.5,37.55,22500.0,24.1517,24.1838,24.0683,24.1004,22500.0
2013-07-31 14:20:00,37.55,37.67,37.53,37.63,30300.0,24.1004,24.1774,24.0875,24.1517,30300.0
2013-07-31 14:30:00,37.63,37.76,37.63,37.73,34500.0,24.1517,24.2351,24.1517,24.2159,34500.0
2013-07-31 14:40:00,37.72,37.81,37.72,37.77,28650.0,24.2095,24.2672,24.2095,24.2416,28650.0
2013-07-31 14:50:00,37.77,37.79,37.76,37.79,53100.0,24.2416,24.2544,24.2351,24.2544,53100.0
2013-07-31 15:00:00,37.77,37.78,37.7,37.71,31050.0,24.2416,24.248,24.1966,24.2031,31050.0
2013-07-31 15:10:00,37.72,37.73,37.65,37.66,38250.0,24.2095,24.2159,24.1645,24.171,38250.0
2013-07-31 15:20:00,37.64,37.72,37.63,37.72,43050.0,24.1581,24.2095,24.1517,24.2095,43050.0
2013-07-31 15:30:00,37.72,37.72,37.6,37.63,54450.0,24.2095,24.2095,24.1325,24.1517,54450.0
2013-07-31 15:40:00,37.62,37.62,37.5,37.5,79350.0,24.1453,24.1453,24.0683,24.0683,79350.0
2013-07-31 15:50:00,37.51,37.57,37.49,37.51,303750.0,24.0747,24.1132,24.0619,24.0747,303750.0
2013-08-01 09:30:00,38.08,38.08,37.81,37.84,55200.0,24.4405,24.4405,24.2672,24.2865,55200.0
2013-08-01 09:40:00,37.82,37.89,37.8,37.83,47850.0,24.2737,24.3186,24.2608,24.2801,47850.0
2013-08-01 09:50:00,37.85,37.88,37.8,37.81,42750.0,24.2929,24.3122,24.2608,24.2672,42750.0
2013-08-01 10:00:00,37.81,38.07,37.8,38.03,69600.0,24.2672,24.4341,24.2608,24.4084,69600.0
2013-08-01 10:10:00,38.03,38.09,37.96,37.98,32100.0,24.4084,24.4469,24.3635,24.3763,32100.0
2013-08-01 10:20:00,37.99,38.03,37.91,37.93,73200.0,24.3828,24.4084,24.3314,24.3443,73200.0
2013-08-01 10:30:00,37.93,37.97,37.91,37.93,36450.0,24.3443,24.3699,24.3314,24.3443,36450.0
2013-08-01 10:40:00,37.93,37.95,37.87,37.87,27300.0,24.3443,24.3571,24.3057,24.3057,27300.0
2013-08-01 10:50:00,37.86,37.88,37.81,37.85,36000.0,24.2993,24.3122,24.2672,24.2929,36000.0
2013-08-01 11:00:00,37.85,37.85,37.79,37.81,40050.0,24.2929,24.2929,24.2544,24.2672,40050.0
2013-08-01 11:10:00,37.82,37.84,37.79,37.81,27600.0,24.2737,24.2865,24.2544,24.2672,27600.0
2013-08-01 11:20:00,37.81,37.83,37.78,37.81,31200.0,24.2672,24.2801,24.248,24.2672,31200.0
2013-08-01 11:30:00,37.81,37.85,37.8,37.81,41400.0,24.2672,24.2929,24.2608,24.2672,41400.0
2013-08-01 11:40:00,37.81,37.82,37.78,37.79,18450.0,24.2672,24.2737,24.248,24.2544,18450.0
2013-08-01 11:50:00,37.79,37.79,37.72,37.77,27600.0,24.2544,24.2544,24.2095,24.2416,27600.0
2013-08-01 12:00:00,37.77,37.79,37.75,37.77,19050.0,24.2416,24.2544,24.2287,24.2416,19050.0
2013-08-01 12:10:00,37.77,37.82,37.76,37.79,15300.0,24.2416,24.2737,24.2351,24.2544,15300.0
2013-08-01 12:20:00,37.79,37.81,37.77,37.78,25200.0,24.2544,24.2672,24.2416,24.248,25200.0
2013-08-01 12:30:00,37.79,37.8,37.75,37.76,22650.0,24.2544,24.2608,24.2287,24.2351,22650.0
2013-08-01 12:40:00,37.76,37.78,37.72,37.74,14400.0,24.2351,24.248,24.2095,24.2223,14400.0
2013-08-01 12:50:00,37.75,37.76,37.72,37.76,24000.0,24.2287,24.2351,24.2095,24.2351,24000.0
2013-08-01 13:00:00,37.75,37.77,37.71,37.71,22800.0,24.2287,24.2416,24.2031,24.2031,22800.0
2013-08-01 13:10:00,37.72,37.75,37.71,37.72,28350.0,24.2095,24.2287,24.2031,24.2095,28350.0
2013-08-01 13:20:00,37.72,37.73,37.7,37.71,24150.0,24.2095,24.2159,24.1966,24.2031,24150.0
2013-08-01 13:30:00,37.71,37.75,37.69,37.71,56400.0,24.2031,24.2287,24.1902,24.2031,56400.0
2013-08-01 13:40:00,37.71,37.74,37.71,37.71,18150.0,24.2031,24.2223,24.2031,24.2031,18150.0
2013-08-01 13:50:00,37.71,37.75,37.71,37.74,16200.0,24.2031,24.2287,24.2031,24.2223,16200.0
2013-08-01 14:00:00,37.74,37.8,37.73,37.79,21300.0,24.2223,24.2608,24.2159,24.2544,21300.0
2013-08-01 14:10:00,37.79,37.81,37.77,37.77,30300.0,24.2544,24.2672,24.2416,24.2416,30300.0
2013-08-01 14:20:00,37.77,37.81,37.76,37.8,40050.0,24.2416,24.2672,24.2351,24.2608,40050.0
2013-08-01 14:30:00,37.81,37.85,37.8,37.85,33150.0,24.2672,24.2929,24.2608,24.2929,33150.0
2013-08-01 14:40:00,37.84,37.84,37.8,37.81,43800.0,24.2865,24.2865,24.2608,24.2672,43800.0
2013-08-01 14:50:00,37.81,37.86,37.81,37.82,26550.0,24.2672,24.2993,24.2672,24.2737,26550.0
2013-08-01 15:00:00,37.83,37.85,37.81,37.82,38250.0,24.2801,24.2929,24.2672,24.2737,38250.0
2013-08-01 15:10:00,37.83,37.83,37.74,37.75,72900.0,24.2801,24.2801,24.2223,24.2287,72900.0
2013-08-01 15:20:00,37.75,37.79,37.71,37.79,65700.0,24.2287,24.2544,24.2031,24.2544,65700.0
2013-08-01 15:30:00,37.79,37.84,37.77,37.84,73650.0,24.2544,24.2865,24.2416,24.2865,73650.0
2013-08-01 15:40:00,37.83,37.86,37.82,37.85,86700.0,24.2801,24.2993,24.2737,24.2929,86700.0
2013-08-01 15:50:00,37.85,37.96,37.83,37.89,415500.0,24.2929,24.3635,24.2801,24.3186,415500.0
2013-08-02 09:30:00,37.69,37.76,37.53,37.57,56100.0,24.1902,24.2351,24.0875,24.1132,56100.0
2013-08-02 09:40:00,37.56,37.67,37.49,37.67,85800.0,24.1068,24.1774,24.0619,24.1774,85800.0
2013-08-02 09:50:00,37.69,37.77,37.66,37.73,34200.0,24.1902,24.2416,24.171,24.2159,34200.0
2013-08-02 10:00:00,37.75,37.84,37.71,37.84,62400.0,24.2287,24.2865,24.2031,24.2865,62400.0
2013-08-02 10:10:00,37.85,38.0,37.8,37.97,69600.0,24.2929,24.3892,24.2608,24.3699,69600.0
2013-08-02 10:20:00,37.99,38.01,37.91,37.95,34800.0,24.3828,24.3956,24.3314,24.3571,34800.0
2013-08-02 10:30:00,37.95,37.97,37.88,37.89,31500.0,24.3571,24.3699,24.3122,24.3186,31500.0
2013-08-02 10:40:00,37.89,37.89,37.83,37.84,41700.0,24.3186,24.3186,24.2801,24.2865,41700.0
2013-08-02 10:50:00,37.85,37.89,37.83,37.85,19050.0,24.2929,24.3186,24.2801,24.2929,19050.0
2013-08-02 11:00:00,37.85,37.85,37.77,37.79,28650.0,24.2929,24.2929,24.2416,24.2544,28650.0
2013-08-02 11:10:00,37.8,37.88,37.8,37.88,19800.0,24.2608,24.3122,24.2608,24.3122,19800.0
2013-08-02 11:20:00,37.89,37.94,37.87,37.93,28200.0,24.3186,24.3507,24.3057,24.3443,28200.0
2013-08-02 11:30:00,37.93,37.97,37.92,37.97,37800.0,24.3443,24.3699,24.3378,24.3699,37800.0
2013-08-02 11:40:00,37.97,37.99,37.94,37.96,18450.0,24.3699,24.3828,24.3507,24.3635,18450.0
2013-08-02 11:50:00,37.96,37.96,37.94,37.95,15600.0,24.3635,24.3635,24.3507,24.3571,15600.0
2013-08-02 12:00:00,37.95,37.96,37.92,37.93,18150.0,24.3571,24.3635,24.3378,24.3443,18150.0
2013-08-02 12:10:00,37.91,37.93,37.9,37.91,14700.0,24.3314,24.3443,24.325,24.3314,14700.0
2013-08-02 12:20:00,37.91,37.97,37.91,37.96,30600.0,24.3314,24.3699,24.3314,24.3635,30600.0
2013-08-02 12:30:00,37.96,37.97,37.95,37.95,51000.0,24.3635,24.3699,24.3571,24.3571,51000.0
2013-08-02 12:40:00,37.95,37.97,37.93,37.96,28950.0,24.3571,24.3699,24.3443,24.3635,28950.0
2013-08-02 12:50:00,37.95,37.98,37.94,37.97,26850.0,24.3571,24.3763,24.3507,24.3699,26850.0
2013-08-02 13:00:00,37.96,37.97,37.94,37.97,19350.0,24.3635,24.3699,24.3507,24.3699,19350.0
2013-08-02 13:10:00,37.97,38.03,37.97,38.03,19800.0,24.3699,24.4084,24.3699,24.4084,19800.0
2013-08-02 13:20:00,38.03,38.05,37.99,38.02,42300.0,24.4084,24.4213,24.3828,24.402,42300.0
2013-08-02 13:30:00,38.03,38.03,37.97,37.98,10200.0,24.4084,24.4084,24.3699,24.3763,10200.0
2013-08-02 13:40:00,37.98,38.03,37.98,38.03,14550.0,24.3763,24.4084,24.3763,24.4084,14550.0
2013-08-02 13:50:00,38.03,38.05,38.01,38.03,17550.0,24.4084,24.4213,24.3956,24.4084,17550.0
2013-08-02 14:00:00,38.03,38.05,38.01,38.05,11400.0,24.4084,24.4213,24.3956,24.4213,11400.0
2013-08-02 14:10:00,38.04,38.05,38.02,38.03,18900.0,24.4149,24.4213,24.402,24.4084,18900.0
2013-08-02 14:20:00,38.03,38.04,38.01,38.04,14700.0,24.4084,24.4149,24.3956,24.4149,14700.0
2013-08-02 14:30:00,38.05,38.05,37.99,37.99,49650.0,24.4213,24.4213,24.3828,24.3828,49650.0
2013-08-02 14:40:00,37.99,38.03,37.99,38.01,20700.0,24.3828,24.4084,24.3828,24.3956,20700.0
2013-08-02 14:50:00,38.01,38.01,37.91,37.96,96000.0,24.3956,24.3956,24.3314,24.3635,96000.0
2013-08-02 15:00:00,37.96,37.98,37.91,37.93,40500.0,24.3635,24.3763,24.3314,24.3443,40500.0
2013-08-02 15:10:00,37.93,37.99,37.93,37.96,46050.0,24.3443,24.3828,24.3443,24.3635,46050.0
2013-08-02 15:20:00,37.95,37.97,37.94,37.95,67800.0,24.3571,24.3699,24.3507,24.3571,67800.0
2013-08-02 15:30:00,37.95,37.95,37.88,37.89,79050.0,24.3571,24.3571,24.3122,24.3186,79050.0
2013-08-02 15:40:00,37.89,37.93,37.88,37.91,97350.0,24.3186,24.3443,24.3122,24.3314,97350.0
2013-08-02 15:50:00,37.91,37.96,37.89,37.95,320250.0,24.3314,24.3635,24.3186,24.3571,320250.0
2013-08-05 09:30:00,37.77,37.93,37.62,37.65,40050.0,24.2416,24.3443,24.1453,24.1645,40050.0
2013-08-05 09:40:00,37.65,37.71,37.65,37.7,29700.0,24.1645,24.2031,24.1645,24.1966,29700.0
2013-08-05 09:50:00,37.69,37.85,37.67,37.8,23100.0,24.1902,24.2929,24.1774,24.2608,23100.0
2013-08-05 10:00:00,37.8,37.82,37.75,37.79,23700.0,24.2608,24.2737,24.2287,24.2544,23700.0
2013-08-05 10:10:00,37.79,37.81,37.75,37.76,40950.0,24.2544,24.2672,24.2287,24.2351,40950.0
2013-08-05 10:20:00,37.75,37.81,37.75,37.79,15300.0,24.2287,24.2672,24.2287,24.2544,15300.0
2013-08-05 10:30:00,37.79,37.84,37.79,37.8,16050.0,24.2544,24.2865,24.2544,24.2608,16050.0
2013-08-05 10:40:00,37.8,37.86,37.79,37.84,20100.0,24.2608,24.2993,24.2544,24.2865,20100.0
2013-08-05 10:50:00,37.83,37.84,37.78,37.79,24900.0,24.2801,24.2865,24.248,24.2544,24900.0
2013-08-05 11:00:00,37.81,37.81,37.77,37.78,18450.0,24.2672,24.2672,24.2416,24.248,18450.0
2013-08-05 11:10:00,37.77,37.79,37.74,37.79,28950.0,24.2416,24.2544,24.2223,24.2544,28950.0
2013-08-05 11:20:00,37.78,37.78,37.73,37.78,13800.0,24.248,24.248,24.2159,24.248,13800.0
2013-08-05 11:30:00,37.79,37.79,37.69,37.71,26550.0,24.2544,24.2544,24.1902,24.2031,26550.0
2013-08-05 11:40:00,37.72,37.73,37.67,37.69,9750.0,24.2095,24.2159,24.1774,24.1902,9750.0
2013-08-05 11:50:00,37.7,37.71,37.69,37.69,11100.0,24.1966,24.2031,24.1902,24.1902,11100.0
2013-08-05 12:00:00,37.69,37.69,37.67,37.68,13050.0,24.1902,24.1902,24.1774,24.1838,13050.0
2013-08-05 12:10:00,37.68,37.7,37.67,37.68,22500.0,24.1838,24.1966,24.1774,24.1838,22500.0
2013-08-05 12:20:00,37.68,37.68,37.62,37.62,32700.0,24.1838,24.1838,24.1453,24.1453,32700.0
2013-08-05 12:30:00,37.62,37.64,37.57,37.59,43500.0,24.1453,24.1581,24.1132,24.126,43500.0
2013-08-05 12:40:00,37.59,37.59,37.56,37.58,20400.0,24.126,24.126,24.1068,24.1196,20400.0
2013-08-05 12:50:00,37.58,37.63,37.58,37.62,21750.0,24.1196,24.1517,24.1196,24.1453,21750.0
2013-08-05 13:00:00,37.62,37.63,37.55,37.57,12600.0,24.1453,24.1517,24.1004,24.1132,12600.0
2013-08-05 13:10:00,37.56,37.61,37.55,37.59,14100.0,24.1068,24.1389,24.1004,24.126,14100.0
2013-08-05 13:20:00,37.59,37.65,37.59,37.64,16050.0,24.126,24.1645,24.126,24.1581,16050.0
2013-08-05 13:30:00,37.63,37.64,37.6,37.6,39900.0,24.1517,24.1581,24.1325,24.1325,39900.0
2013-08-05 13:40:00,37.6,37.64,37.59,37.64,12150.0,24.1325,24.1581,24.126,24.1581,12150.0
2013-08-05 13:50:00,37.64,37.68,37.63,37.66,19800.0,24.1581,24.1838,24.1517,24.171,19800.0
2013-08-05 14:00:00,37.65,37.67,37.62,37.63,15450.0,24.1645,24.1774,24.1453,24.1517,15450.0
2013-08-05 14:10:00,37.62,37.63,37.59,37.59,27900.0,24.1453,24.1517,24.126,24.126,27900.0
2013-08-05 14:20:00,37.59,37.59,37.54,37.55,39900.0,24.126,24.126,24.0939,24.1004,39900.0
2013-08-05 14:30:00,37.55,37.56,37.51,37.52,64050.0,24.1004,24.1068,24.0747,24.0811,64050.0
2013-08-05 14:40:00,37.53,37.54,37.51,37.53,24150.0,24.0875,24.0939,24.0747,24.0875,24150.0
2013-08-05 14:50:00,37.53,37.57,37.51,37.57,28950.0,24.0875,24.1132,24.0747,24.1132,28950.0
2013-08-05 15:00:00,37.56,37.56,37.53,37.54,27450.0,24.1068,24.1068,24.0875,24.0939,27450.0
2013-08-05 15:10:00,37.55,37.59,37.53,37.58,32250.0,24.1004,24.126,24.0875,24.1196,32250.0
2013-08-05 15:20:00,37.59,37.62,37.55,37.62,41400.0,24.126,24.1453,24.1004,24.1453,41400.0
2013-08-05 15:30:00,37.62,37.62,37.57,37.58,69300.0,24.1453,24.1453,24.1132,24.1196,69300.0
2013-08-05 15:40:00,37.58,37.6,37.57,37.57,47400.0,24.1196,24.1325,24.1132,24.1132,47400.0
2013-08-05 15:50:00,37.57,37.61,37.57,37.59,149550.0,24.1132,24.1389,24.1132,24.126,149550.0
2013-08-06 09:30:00,37.4,37.49,37.34,37.41,49200.0,24.0041,24.0619,23.9656,24.0105,49200.0
2013-08-06 09:40:00,37.4,37.42,37.3,37.39,33750.0,24.0041,24.0169,23.9399,23.9977,33750.0
2013-08-06 09:50:00,37.35,37.45,37.33,37.45,34950.0,23.972,24.0362,23.9592,24.0362,34950.0
2013-08-06 10:00:00,37.43,37.45,37.31,37.31,28200.0,24.0233,24.0362,23.9463,23.9463,28200.0
2013-08-06 10:10:00,37.31,37.34,37.25,37.32,33450.0,23.9463,23.9656,23.9078,23.9527,33450.0
2013-08-06 10:20:00,37.32,37.35,37.28,37.28,43200.0,23.9527,23.972,23.9271,23.9271,43200.0
2013-08-06 10:30:00,37.25,37.26,37.17,37.22,28200.0,23.9078,23.9142,23.8565,23.8886,28200.0
2013-08-06 10:40:00,37.21,37.3,37.2,37.27,24150.0,23.8821,23.9399,23.8757,23.9206,24150.0
2013-08-06 10:50:00,37.27,37.27,37.19,37.2,19200.0,23.9206,23.9206,23.8693,23.8757,19200.0
2013-08-06 11:00:00,37.19,37.19,37.09,37.11,44250.0,23.8693,23.8693,23.8051,23.818,44250.0
2013-08-06 11:10:00,37.12,37.21,37.12,37.16,21900.0,23.8244,23.8821,23.8244,23.85,21900.0
2013-08-06 11:20:00,37.17,37.25,37.17,37.24,30150.0,23.8565,23.9078,23.8565,23.9014,30150.0
2013-08-06 11:30:00,37.24,37.26,37.18,37.18,19200.0,23.9014,23.9142,23.8629,23.8629,19200.0
2013-08-06 11:40:00,37.18,37.22,37.16,37.2,17850.0,23.8629,23.8886,23.85,23.8757,17850.0
2013-08-06 11:50:00,37.21,37.26,37.2,37.24,42600.0,23.8821,23.9142,23.8757,23.9014,42600.0
2013-08-06 12:00:00,37.24,37.27,37.19,37.19,25050.0,23.9014,23.9206,23.8693,23.8693,25050.0
2013-08-06 12:10:00,37.19,37.21,37.15,37.17,27450.0,23.8693,23.8821,23.8436,23.8565,27450.0
2013-08-06 12:20:00,37.17,37.19,37.15,37.15,16350.0,23.8565,23.8693,23.8436,23.8436,16350.0
2013-08-06 12:30:00,37.15,37.17,37.15,37.15,36450.0,23.8436,23.8565,23.8436,23.8436,36450.0
2013-08-06 12:40:00,37.16,37.2,37.14,37.15,35250.0,23.85,23.8757,23.8372,23.8436,35250.0
2013-08-06 12:50:00,37.16,37.24,37.16,37.23,15900.0,23.85,23.9014,23.85,23.895,15900.0
2013-08-06 13:00:00,37.23,37.24,37.22,37.22,12300.0,23.895,23.9014,23.8886,23.8886,12300.0
2013-08-06 13:10:00,37.21,37.24,37.21,37.24,16050.0,23.8821,23.9014,23.8821,23.9014,16050.0
2013-08-06 13:20:00,37.24,37.26,37.23,37.23,16650.0,23.9014,23.9142,23.895,23.895,16650.0
2013-08-06 13:30:00,37.23,37.25,37.21,37.23,38400.0,23.895,23.9078,23.8821,23.895,38400.0
2013-08-06 13:40:00,37.21,37.21,37.19,37.19,13050.0,23.8821,23.8821,23.8693,23.8693,13050.0
2013-08-06 13:50:00,37.2,37.24,37.2,37.21,22350.0,23.8757,23.9014,23.8757,23.8821,22350.0
2013-08-06 14:00:00,37.21,37.23,37.19,37.23,31650.0,23.8821,23.895,23.8693,23.895,31650.0
2013-08-06 14:10:00,37.23,37.25,37.21,37.21,21900.0,23.895,23.9078,23.8821,23.8821,21900.0
2013-08-06 14:20:00,37.21,37.32,37.21,37.32,31350.0,23.8821,23.9527,23.8821,23.9527,31350.0
2013-08-06 14:30:00,37.31,37.34,37.31,37.34,34350.0,23.9463,23.9656,23.9463,23.9656,34350.0
2013-08-06 14:40:00,37.34,37.35,37.29,37.29,40950.0,23.9656,23.972,23.9335,23.9335,40950.0
2013-08-06 14:50:00,37.3,37.35,37.3,37.33,49800.0,23.9399,23.972,23.9399,23.9592,49800.0
2013-08-06 15:00:00,37.33,37.37,37.31,37.31,34200.0,23.9592,23.9848,23.9463,23.9463,34200.0
2013-08-06 15:10:00,37.32,37.38,37.32,37.37,66450.0,23.9527,23.9913,23.9527,23.9848,66450.0
2013-08-06 15:20:00,37.37,37.41,37.37,37.41,55950.0,23.9848,24.0105,23.9848,24.0105,55950.0
2013-08-06 15:30:00,37.41,37.41,37.35,37.37,58050.0,24.0105,24.0105,23.972,23.9848,58050.0
2013-08-06 15:40:00,37.38,37.39,37.34,37.34,85200.0,23.9913,23.9977,23.9656,23.9656,85200.0
2013-08-06 15:50:00,37.35,37.42,37.35,37.42,323100.0,23.972,24.0169,23.972,24.0169,323100.0
2013-08-07 09:30:00,37.27,37.33,37.11,37.15,34200.0,23.9206,23.9592,23.818,23.8436,34200.0
2013-08-07 09:40:00,37.15,37.2,37.11,37.2,29400.0,23.8436,23.8757,23.818,23.8757,29400.0
2013-08-07 09:50:00,37.15,37.2,36.97,37.0,30750.0,23.8436,23.8757,23.7281,23.7474,30750.0
2013-08-07 10:00:00,37.01,37.01,36.93,36.95,41400.0,23.7538,23.7538,23.7024,23.7153,41400.0
2013-08-07 10:10:00,36.96,36.97,36.85,36.91,41250.0,23.7217,23.7281,23.6511,23.6896,41250.0
2013-08-07 10:20:00,36.91,36.97,36.91,36.91,38550.0,23.6896,23.7281,23.6896,23.6896,38550.0
2013-08-07 10:30:00,36.91,36.96,36.89,36.92,19350.0,23.6896,23.7217,23.6768,23.696,19350.0
2013-08-07 10:40:00,36.91,37.02,36.9,36.99,77700.0,23.6896,23.7602,23.6832,23.7409,77700.0
2013-08-07 10:50:00,37.0,37.01,36.91,36.92,34350.0,23.7474,23.7538,23.6896,23.696,34350.0
2013-08-07 11:00:00,36.92,36.93,36.89,36.9,22200.0,23.696,23.7024,23.6768,23.6832,22200.0
2013-08-07 11:10:00,36.91,36.97,36.9,36.97,35250.0,23.6896,23.7281,23.6832,23.7281,35250.0
2013-08-07 11:20:00,36.97,37.0,36.91,36.93,15300.0,23.7281,23.7474,23.6896,23.7024,15300.0
2013-08-07 11:30:00,36.93,36.98,36.91,36.97,29850.0,23.7024,23.7345,23.6896,23.7281,29850.0
2013-08-07 11:40:00,36.97,36.99,36.95,36.99,27450.0,23.7281,23.7409,23.7153,23.7409,27450.0
2013-08-07 11:50:00,36.99,37.04,36.99,37.01,15600.0,23.7409,23.773,23.7409,23.7538,15600.0
2013-08-07 12:00:00,37.0,37.07,36.99,37.07,36600.0,23.7474,23.7923,23.7409,23.7923,36600.0
2013-08-07 12:10:00,37.06,37.13,37.06,37.13,66300.0,23.7859,23.8308,23.7859,23.8308,66300.0
2013-08-07 12:20:00,37.12,37.16,37.12,37.15,20100.0,23.8244,23.85,23.8244,23.8436,20100.0
2013-08-07 12:30:00,37.15,37.23,37.12,37.21,13800.0,23.8436,23.895,23.8244,23.8821,13800.0
2013-08-07 12:40:00,37.21,37.23,37.19,37.21,10650.0,23.8821,23.895,23.8693,23.8821,10650.0
2013-08-07 12:50:00,37.21,37.22,37.17,37.18,9900.0,23.8821,23.8886,23.8565,23.8629,9900.0
2013-08-07 13:00:00,37.19,37.23,37.18,37.21,13800.0,23.8693,23.895,23.8629,23.8821,13800.0
2013-08-07 13:10:00,37.22,37.25,37.19,37.25,21750.0,23.8886,23.9078,23.8693,23.9078,21750.0
2013-08-07 13:20:00,37.24,37.32,37.23,37.3,63450.0,23.9014,23.9527,23.895,23.9399,63450.0
2013-08-07 13:30:00,37.3,37.33,37.23,37.23,122550.0,23.9399,23.9592,23.895,23.895,122550.0
2013-08-07 13:40:00,37.22,37.23,37.15,37.15,11550.0,23.8886,23.895,23.8436,23.8436,11550.0
2013-08-07 13:50:00,37.15,37.17,37.13,37.17,20100.0,23.8436,23.8565,23.8308,23.8565,20100.0
2013-08-07 14:00:00,37.17,37.17,37.12,37.13,17700.0,23.8565,23.8565,23.8244,23.8308,17700.0
2013-08-07 14:10:00,37.13,37.17,37.12,37.13,94350.0,23.8308,23.8565,23.8244,23.8308,94350.0
2013-08-07 14:20:00,37.12,37.12,37.06,37.09,24900.0,23.8244,23.8244,23.7859,23.8051,24900.0
2013-08-07 14:30:00,37.09,37.1,37.06,37.08,27900.0,23.8051,23.8115,23.7859,23.7987,27900.0
2013-08-07 14:40:00,37.09,37.09,37.04,37.07,23400.0,23.8051,23.8051,23.773,23.7923,23400.0
2013-08-07 14:50:00,37.07,37.15,37.07,37.15,30600.0,23.7923,23.8436,23.7923,23.8436,30600.0
2013-08-07 15:00:00,37.15,37.2,37.15,37.19,64350.0,23.8436,23.8757,23.8436,23.8693,64350.0
2013-08-07 15:10:00,37.18,37.22,37.18,37.19,39900.0,23.8629,23.8886,23.8629,23.8693,39900.0
2013-08-07 15:20:00,37.19,37.19,37.15,37.19,36900.0,23.8693,23.8693,23.8436,23.8693,36900.0
2013-08-07 15:30:00,37.19,37.2,37.14,37.2,52650.0,23.8693,23.8757,23.8372,23.8757,52650.0
2013-08-07 15:40:00,37.19,37.21,37.15,37.19,60600.0,23.8693,23.8821,23.8436,23.8693,60600.0
2013-08-07 15:50:00,37.19,37.19,37.13,37.13,146400.0,23.8693,23.8693,23.8308,23.8308,146400.0
2013-08-08 09:30:00,37.36,37.52,37.25,37.43,53550.0,23.9784,24.0811,23.9078,24.0233,53550.0
2013-08-08 09:40:00,37.41,37.49,37.33,37.39,16950.0,24.0105,24.0619,23.9592,23.9977,16950.0
2013-08-08 09:50:00,37.43,37.43,37.29,37.34,28800.0,24.0233,24.0233,23.9335,23.9656,28800.0
2013-08-08 10:00:00,37.34,37.36,37.19,37.21,26400.0,23.9656,23.9784,23.8693,23.8821,26400.0
2013-08-08 10:10:00,37.18,37.23,37.17,37.21,15300.0,23.8629,23.895,23.8565,23.8821,15300.0
2013-08-08 10:20:00,37.21,37.29,37.2,37.28,44100.0,23.8821,23.9335,23.8757,23.9271,44100.0
2013-08-08 10:30:00,37.27,37.27,37.05,37.15,117900.0,23.9206,23.9206,23.7794,23.8436,117900.0
2013-08-08 10:40:00,37.17,37.19,37.09,37.19,25500.0,23.8565,23.8693,23.8051,23.8693,25500.0
2013-08-08 10:50:00,37.21,37.22,37.16,37.21,14250.0,23.8821,23.8886,23.85,23.8821,14250.0
2013-08-08 11:00:00,37.19,37.2,37.16,37.19,15150.0,23.8693,23.8757,23.85,23.8693,15150.0
2013-08-08 11:10:00,37.2,37.26,37.2,37.21,18450.0,23.8757,23.9142,23.8757,23.8821,18450.0
2013-08-08 11:20:00,37.22,37.27,37.2,37.25,14400.0,23.8886,23.9206,23.8757,23.9078,14400.0
2013-08-08 11:30:00,37.26,37.27,37.24,37.25,29700.0,23.9142,23.9206,23.9014,23.9078,29700.0
2013-08-08 11:40:00,37.26,37.28,37.21,37.23,14550.0,23.9142,23.9271,23.8821,23.895,14550.0
2013-08-08 11:50:00,37.22,37.28,37.22,37.23,53100.0,23.8886,23.9271,23.8886,23.895,53100.0
2013-08-08 12:00:00,37.25,37.31,37.23,37.26,14400.0,23.9078,23.9463,23.895,23.9142,14400.0
2013-08-08 12:10:00,37.25,37.34,37.25,37.29,14850.0,23.9078,23.9656,23.9078,23.9335,14850.0
2013-08-08 12:20:00,37.31,37.33,37.27,37.31,35850.0,23.9463,23.9592,23.9206,23.9463,35850.0
2013-08-08 12:30:00,37.31,37.33,37.27,37.31,11550.0,23.9463,23.9592,23.9206,23.9463,11550.0
2013-08-08 12:40:00,37.33,37.37,37.33,37.35,15750.0,23.9592,23.9848,23.9592,23.972,15750.0
2013-08-08 12:50:00,37.35,37.37,37.34,37.35,8250.0,23.972,23.9848,23.9656,23.972,8250.0
2013-08-08 13:00:00,37.33,37.41,37.33,37.37,18300.0,23.9592,24.0105,23.9592,23.9848,18300.0
2013-08-08 13:10:00,37.37,37.37,37.33,37.33,14400.0,23.9848,23.9848,23.9592,23.9592,14400.0
2013-08-08 13:20:00,37.33,37.39,37.33,37.39,15750.0,23.9592,23.9977,23.9592,23.9977,15750.0
2013-08-08 13:30:00,37.38,37.39,37.35,37.37,21000.0,23.9913,23.9977,23.972,23.9848,21000.0
2013-08-08 13:40:00,37.37,37.39,37.35,37.39,37500.0,23.9848,23.9977,23.972,23.9977,37500.0
2013-08-08 13:50:00,37.39,37.41,37.35,37.37,51900.0,23.9977,24.0105,23.972,23.9848,51900.0
2013-08-08 14:00:00,37.37,37.39,37.32,37.32,28950.0,23.9848,23.9977,23.9527,23.9527,28950.0
2013-08-08 14:10:00,37.32,37.36,37.32,37.34,19950.0,23.9527,23.9784,23.9527,23.9656,19950.0
2013-08-08 14:20:00,37.34,37.4,37.34,37.4,21600.0,23.9656,24.0041,23.9656,24.0041,21600.0
2013-08-08 14:30:00,37.41,37.42,37.35,37.36,56100.0,24.0105,24.0169,23.972,23.9784,56100.0
2013-08-08 14:40:00,37.37,37.39,37.37,37.39,16500.0,23.9848,23.9977,23.9848,23.9977,16500.0
2013-08-08 14:50:00,37.38,37.39,37.33,37.39,24150.0,23.9913,23.9977,23.9592,23.9977,24150.0
2013-08-08 15:00:00,37.38,37.43,37.37,37.43,17550.0,23.9913,24.0233,23.9848,24.0233,17550.0
2013-08-08 15:10:00,37.43,37.43,37.38,37.39,69900.0,24.0233,24.0233,23.9913,23.9977,69900.0
2013-08-08 15:20:00,37.38,37.41,37.36,37.41,26550.0,23.9913,24.0105,23.9784,24.0105,26550.0
2013-08-08 15:30:00,37.4,37.43,37.38,37.41,52350.0,24.0041,24.0233,23.9913,24.0105,52350.0
2013-08-08 15:40:00,37.41,37.43,37.38,37.39,61200.0,24.0105,24.0233,23.9913,23.9977,61200.0
2013-08-08 15:50:00,37.39,37.39,37.31,37.33,153000.0,23.9977,23.9977,23.9463,23.9592,153000.0
2013-08-09 09:30:00,37.19,37.3,37.04,37.29,36450.0,23.8693,23.9399,23.773,23.9335,36450.0
2013-08-09 09:40:00,37.31,37.34,37.28,37.31,31200.0,23.9463,23.9656,23.9271,23.9463,31200.0
2013-08-09 09:50:00,37.31,37.31,37.19,37.21,19350.0,23.9463,23.9463,23.8693,23.8821,19350.0
2013-08-09 10:00:00,37.23,37.29,37.09,37.12,47400.0,23.895,23.9335,23.8051,23.8244,47400.0
2013-08-09 10:10:00,37.12,37.13,37.08,37.08,48300.0,23.8244,23.8308,23.7987,23.7987,48300.0
2013-08-09 10:20:00,37.08,37.1,37.03,37.08,59100.0,23.7987,23.8115,23.7666,23.7987,59100.0
2013-08-09 10:30:00,37.09,37.15,37.09,37.13,16200.0,23.8051,23.8436,23.8051,23.8308,16200.0
2013-08-09 10:40:00,37.15,37.26,37.13,37.23,25800.0,23.8436,23.9142,23.8308,23.895,25800.0
2013-08-09 10:50:00,37.25,37.27,37.17,37.19,17700.0,23.9078,23.9206,23.8565,23.8693,17700.0
2013-08-09 11:00:00,37.19,37.19,37.07,37.09,11850.0,23.8693,23.8693,23.7923,23.8051,11850.0
2013-08-09 11:10:00,37.09,37.14,37.09,37.11,5850.0,23.8051,23.8372,23.8051,23.818,5850.0
2013-08-09 11:20:00,37.09,37.1,36.97,37.01,14550.0,23.8051,23.8115,23.7281,23.7538,14550.0
2013-08-09 11:30:00,37.0,37.05,37.0,37.03,6900.0,23.7474,23.7794,23.7474,23.7666,6900.0
2013-08-09 11:40:00,37.06,37.08,37.03,37.06,12150.0,23.7859,23.7987,23.7666,23.7859,12150.0
2013-08-09 11:50:00,37.1,37.15,37.08,37.11,12150.0,23.8115,23.8436,23.7987,23.818,12150.0
2013-08-09 12:00:00,37.11,37.11,37.03,37.03,9900.0,23.818,23.818,23.7666,23.7666,9900.0
2013-08-09 12:10:00,37.05,37.17,37.05,37.17,12600.0,23.7794,23.8565,23.7794,23.8565,12600.0
2013-08-09 12:20:00,37.17,37.22,37.16,37.22,16050.0,23.8565,23.8886,23.85,23.8886,16050.0
2013-08-09 12:30:00,37.23,37.29,37.21,37.27,25050.0,23.895,23.9335,23.8821,23.9206,25050.0
2013-08-09 12:40:00,37.27,37.3,37.27,37.28,6750.0,23.9206,23.9399,23.9206,23.9271,6750.0
2013-08-09 12:50:00,37.27,37.27,37.25,37.25,10800.0,23.9206,23.9206,23.9078,23.9078,10800.0
2013-08-09 13:00:00,37.25,37.25,37.23,37.24,9300.0,23.9078,23.9078,23.895,23.9014,9300.0
2013-08-09 13:10:00,37.25,37.29,37.25,37.27,10500.0,23.9078,23.9335,23.9078,23.9206,10500.0
2013-08-09 13:20:00,37.29,37.33,37.29,37.33,8700.0,23.9335,23.9592,23.9335,23.9592,8700.0
2013-08-09 13:30:00,37.32,37.35,37.3,37.35,5850.0,23.9527,23.972,23.9399,23.972,5850.0
2013-08-09 13:40:00,37.35,37.37,37.31,37.31,39750.0,23.972,23.9848,23.9463,23.9463,39750.0
2013-08-09 13:50:00,37.32,37.33,37.3,37.3,22200.0,23.9527,23.9592,23.9399,23.9399,22200.0
2013-08-09 14:00:00,37.29,37.31,37.26,37.27,27000.0,23.9335,23.9463,23.9142,23.9206,27000.0
2013-08-09 14:10:00,37.28,37.32,37.26,37.31,13950.0,23.9271,23.9527,23.9142,23.9463,13950.0
2013-08-09 14:20:00,37.31,37.35,37.3,37.31,17850.0,23.9463,23.972,23.9399,23.9463,17850.0
2013-08-09 14:30:00,37.31,37.33,37.25,37.25,23700.0,23.9463,23.9592,23.9078,23.9078,23700.0
2013-08-09 14:40:00,37.27,37.31,37.26,37.31,19050.0,23.9206,23.9463,23.9142,23.9463,19050.0
2013-08-09 14:50:00,37.31,37.33,37.29,37.3,18750.0,23.9463,23.9592,23.9335,23.9399,18750.0
2013-08-09 15:00:00,37.31,37.32,37.29,37.29,18600.0,23.9463,23.9527,23.9335,23.9335,18600.0
2013-08-09 15:10:00,37.29,37.31,37.27,37.31,18300.0,23.9335,23.9463,23.9206,23.9463,18300.0
2013-08-09 15:20:00,37.31,37.34,37.27,37.27,30450.0,23.9463,23.9656,23.9206,23.9206,30450.0
2013-08-09 15:30:00,37.27,37.3,37.24,37.3,23100.0,23.9206,23.9399,23.9014,23.9399,23100.0
2013-08-09 15:40:00,37.3,37.33,37.27,37.3,53700.0,23.9399,23.9592,23.9206,23.9399,53700.0
2013-08-09 15:50:00,37.29,37.3,37.25,37.29,95250.0,23.9335,23.9399,23.9078,23.9335,95250.0
2013-08-12 09:30:00,37.05,37.24,36.93,37.24,30150.0,23.7794,23.9014,23.7024,23.9014,30150.0
2013-08-12 09:40:00,37.25,37.35,37.25,37.27,21600.0,23.9078,23.972,23.9078,23.9206,21600.0
2013-08-12 09:50:00,37.29,37.35,37.25,37.28,81600.0,23.9335,23.972,23.9078,23.9271,81600.0
2013-08-12 10:00:00,37.28,37.39,37.28,37.37,38400.0,23.9271,23.9977,23.9271,23.9848,38400.0
2013-08-12 10:10:00,37.36,37.52,37.36,37.49,68100.0,23.9784,24.0811,23.9784,24.0619,68100.0
2013-08-12 10:20:00,37.49,37.5,37.44,37.46,43650.0,24.0619,24.0683,24.0298,24.0426,43650.0
2013-08-12 10:30:00,37.46,37.51,37.45,37.51,29250.0,24.0426,24.0747,24.0362,24.0747,29250.0
2013-08-12 10:40:00,37.53,37.59,37.53,37.55,37800.0,24.0875,24.126,24.0875,24.1004,37800.0
2013-08-12 10:50:00,37.55,37.59,37.53,37.59,18900.0,24.1004,24.126,24.0875,24.126,18900.0
2013-08-12 11:00:00,37.59,37.61,37.53,37.55,12000.0,24.126,24.1389,24.0875,24.1004,12000.0
2013-08-12 11:10:00,37.55,37.57,37.51,37.53,19800.0,24.1004,24.1132,24.0747,24.0875,19800.0
2013-08-12 11:20:00,37.54,37.65,37.54,37.63,24750.0,24.0939,24.1645,24.0939,24.1517,24750.0
2013-08-12 11:30:00,37.63,37.66,37.61,37.61,19950.0,24.1517,24.171,24.1389,24.1389,19950.0
2013-08-12 11:40:00,37.63,37.63,37.55,37.56,21300.0,24.1517,24.1517,24.1004,24.1068,21300.0
2013-08-12 11:50:00,37.55,37.57,37.53,37.56,20100.0,24.1004,24.1132,24.0875,24.1068,20100.0
2013-08-12 12:00:00,37.56,37.57,37.51,37.51,9450.0,24.1068,24.1132,24.0747,24.0747,9450.0
2013-08-12 12:10:00,37.51,37.52,37.49,37.51,10050.0,24.0747,24.0811,24.0619,24.0747,10050.0
2013-08-12 12:20:00,37.51,37.51,37.47,37.48,11100.0,24.0747,24.0747,24.049,24.0554,11100.0
2013-08-12 12:30:00,37.48,37.49,37.44,37.45,7950.0,24.0554,24.0619,24.0298,24.0362,7950.0
2013-08-12 12:40:00,37.45,37.5,37.44,37.5,8550.0,24.0362,24.0683,24.0298,24.0683,8550.0
2013-08-12 12:50:00,37.5,37.51,37.47,37.5,7200.0,24.0683,24.0747,24.049,24.0683,7200.0
2013-08-12 13:00:00,37.51,37.53,37.49,37.5,14250.0,24.0747,24.0875,24.0619,24.0683,14250.0
2013-08-12 13:10:00,37.49,37.5,37.44,37.5,9450.0,24.0619,24.0683,24.0298,24.0683,9450.0
2013-08-12 13:20:00,37.51,37.54,37.49,37.53,9300.0,24.0747,24.0939,24.0619,24.0875,9300.0
2013-08-12 13:30:00,37.53,37.57,37.51,37.52,16950.0,24.0875,24.1132,24.0747,24.0811,16950.0
2013-08-12 13:40:00,37.53,37.54,37.43,37.43,9300.0,24.0875,24.0939,24.0233,24.0233,9300.0
2013-08-12 13:50:00,37.45,37.45,37.39,37.43,16500.0,24.0362,24.0362,23.9977,24.0233,16500.0
2013-08-12 14:00:00,37.43,37.45,37.41,37.43,9000.0,24.0233,24.0362,24.0105,24.0233,9000.0
2013-08-12 14:10:00,37.43,37.46,37.42,37.42,36750.0,24.0233,24.0426,24.0169,24.0169,36750.0
2013-08-12 14:20:00,37.42,37.48,37.41,37.45,27000.0,24.0169,24.0554,24.0105,24.0362,27000.0
2013-08-12 14:30:00,37.45,37.47,37.41,37.44,76050.0,24.0362,24.049,24.0105,24.0298,76050.0
2013-08-12 14:40:00,37.43,37.5,37.42,37.49,15750.0,24.0233,24.0683,24.0169,24.0619,15750.0
2013-08-12 14:50:00,37.5,37.51,37.47,37.5,17100.0,24.0683,24.0747,24.049,24.0683,17100.0
2013-08-12 15:00:00,37.5,37.5,37.47,37.48,12750.0,24.0683,24.0683,24.049,24.0554,12750.0
2013-08-12 15:10:00,37.49,37.56,37.49,37.54,24900.0,24.0619,24.1068,24.0619,24.0939,24900.0
2013-08-12 15:20:00,37.54,37.57,37.53,37.57,54600.0,24.0939,24.1132,24.0875,24.1132,54600.0
2013-08-12 15:30:00,37.57,37.61,37.57,37.6,26700.0,24.1132,24.1389,24.1132,24.1325,26700.0
2013-08-12 15:40:00,37.6,37.61,37.57,37.57,51150.0,24.1325,24.1389,24.1132,24.1132,51150.0
2013-08-12 15:50:00,37.57,37.59,37.54,37.57,111450.0,24.1132,24.126,24.0939,24.1132,111450.0
2013-08-13 09:30:00,37.55,37.59,37.49,37.54,46050.0,24.1004,24.126,24.0619,24.0939,46050.0
2013-08-13 09:40:00,37.52,37.59,37.51,37.57,52350.0,24.0811,24.126,24.0747,24.1132,52350.0
2013-08-13 09:50:00,37.57,37.58,37.48,37.51,25950.0,24.1132,24.1196,24.0554,24.0747,25950.0
2013-08-13 10:00:00,37.55,37.55,37.38,37.4,35700.0,24.1004,24.1004,23.9913,24.0041,35700.0
2013-08-13 10:10:00,37.39,37.45,37.34,37.39,47250.0,23.9977,24.0362,23.9656,23.9977,47250.0
2013-08-13 10:20:00,37.37,37.5,37.35,37.48,24450.0,23.9848,24.0683,23.972,24.0554,24450.0
2013-08-13 10:30:00,37.47,37.47,37.39,37.43,15750.0,24.049,24.049,23.9977,24.0233,15750.0
2013-08-13 10:40:00,37.44,37.48,37.43,37.45,14250.0,24.0298,24.0554,24.0233,24.0362,14250.0
2013-08-13 10:50:00,37.44,37.45,37.39,37.41,40050.0,24.0298,24.0362,23.9977,24.0105,40050.0
2013-08-13 11:00:00,37.41,37.49,37.41,37.49,27150.0,24.0105,24.0619,24.0105,24.0619,27150.0
2013-08-13 11:10:00,37.51,37.53,37.5,37.53,10050.0,24.0747,24.0875,24.0683,24.0875,10050.0
2013-08-13 11:20:00,37.53,37.56,37.51,37.56,14250.0,24.0875,24.1068,24.0747,24.1068,14250.0
2013-08-13 11:30:00,37.57,37.6,37.55,37.57,21450.0,24.1132,24.1325,24.1004,24.1132,21450.0
2013-08-13 11:40:00,37.57,37.61,37.55,37.61,10650.0,24.1132,24.1389,24.1004,24.1389,10650.0
2013-08-13 11:50:00,37.61,37.65,37.61,37.61,19050.0,24.1389,24.1645,24.1389,24.1389,19050.0
2013-08-13 12:00:00,37.61,37.61,37.56,37.6,22350.0,24.1389,24.1389,24.1068,24.1325,22350.0
2013-08-13 12:10:00,37.61,37.64,37.58,37.62,17250.0,24.1389,24.1581,24.1196,24.1453,17250.0
2013-08-13 12:20:00,37.62,37.69,37.62,37.67,13500.0,24.1453,24.1902,24.1453,24.1774,13500.0
2013-08-13 12:30:00,37.67,37.73,37.67,37.68,15150.0,24.1774,24.2159,24.1774,24.1838,15150.0
2013-08-13 12:40:00,37.69,37.72,37.66,37.69,22350.0,24.1902,24.2095,24.171,24.1902,22350.0
2013-08-13 12:50:00,37.69,37.71,37.66,37.66,25050.0,24.1902,24.2031,24.171,24.171,25050.0
2013-08-13 13:00:00,37.67,37.69,37.65,37.67,17250.0,24.1774,24.1902,24.1645,24.1774,17250.0
2013-08-13 13:10:00,37.67,37.69,37.65,37.67,13500.0,24.1774,24.1902,24.1645,24.1774,13500.0
2013-08-13 13:20:00,37.67,37.71,37.67,37.69,11100.0,24.1774,24.2031,24.1774,24.1902,11100.0
2013-08-13 13:30:00,37.7,37.7,37.66,37.67,14700.0,24.1966,24.1966,24.171,24.1774,14700.0
2013-08-13 13:40:00,37.66,37.67,37.61,37.65,33150.0,24.171,24.1774,24.1389,24.1645,33150.0
2013-08-13 13:50:00,37.65,37.65,37.59,37.6,38700.0,24.1645,24.1645,24.126,24.1325,38700.0
2013-08-13 14:00:00,37.6,37.62,37.59,37.62,27300.0,24.1325,24.1453,24.126,24.1453,27300.0
2013-08-13 14:10:00,37.62,37.62,37.59,37.59,27000.0,24.1453,24.1453,24.126,24.126,27000.0
2013-08-13 14:20:00,37.58,37.6,37.57,37.59,17400.0,24.1196,24.1325,24.1132,24.126,17400.0
2013-08-13 14:30:00,37.58,37.58,37.52,37.53,32550.0,24.1196,24.1196,24.0811,24.0875,32550.0
2013-08-13 14:40:00,37.53,37.58,37.52,37.56,19350.0,24.0875,24.1196,24.0811,24.1068,19350.0
2013-08-13 14:50:00,37.55,37.57,37.51,37.56,21150.0,24.1004,24.1132,24.0747,24.1068,21150.0
2013-08-13 15:00:00,37.56,37.59,37.56,37.57,13500.0,24.1068,24.126,24.1068,24.1132,13500.0
2013-08-13 15:10:00,37.58,37.63,37.58,37.59,36150.0,24.1196,24.1517,24.1196,24.126,36150.0
2013-08-13 15:20:00,37.59,37.64,37.57,37.63,22800.0,24.126,24.1581,24.1132,24.1517,22800.0
2013-08-13 15:30:00,37.63,37.65,37.59,37.6,34650.0,24.1517,24.1645,24.126,24.1325,34650.0
2013-08-13 15:40:00,37.6,37.61,37.58,37.58,38100.0,24.1325,24.1389,24.1196,24.1196,38100.0
2013-08-13 15:50:00,37.58,37.61,37.58,37.61,81900.0,24.1196,24.1389,24.1196,24.1389,81900.0
2013-08-14 09:30:00,37.47,37.48,37.27,37.39,37650.0,24.1352,24.1417,24.0064,24.0837,37650.0
2013-08-14 09:40:00,37.38,37.41,37.23,37.39,22800.0,24.0773,24.0966,23.9807,24.0837,22800.0
2013-08-14 09:50:00,37.39,37.43,37.31,37.43,18900.0,24.0837,24.1095,24.0322,24.1095,18900.0
2013-08-14 10:00:00,37.43,37.45,37.32,37.35,18150.0,24.1095,24.1224,24.0386,24.0579,18150.0
2013-08-14 10:10:00,37.34,37.34,37.26,37.3,15300.0,24.0515,24.0515,24.0,24.0257,15300.0
2013-08-14 10:20:00,37.29,37.44,37.29,37.38,41550.0,24.0193,24.1159,24.0193,24.0773,41550.0
2013-08-14 10:30:00,37.37,37.43,37.3,37.3,24450.0,24.0708,24.1095,24.0257,24.0257,24450.0
2013-08-14 10:40:00,37.33,37.33,37.19,37.21,24450.0,24.0451,24.0451,23.9549,23.9678,24450.0
2013-08-14 10:50:00,37.2,37.23,37.19,37.2,19950.0,23.9613,23.9807,23.9549,23.9613,19950.0
2013-08-14 11:00:00,37.21,37.21,37.12,37.13,35550.0,23.9678,23.9678,23.9098,23.9162,35550.0
2013-08-14 11:10:00,37.12,37.17,37.05,37.17,49350.0,23.9098,23.942,23.8647,23.942,49350.0
2013-08-14 11:20:00,37.15,37.16,37.09,37.11,18750.0,23.9291,23.9356,23.8905,23.9034,18750.0
2013-08-14 11:30:00,37.11,37.17,37.1,37.13,24450.0,23.9034,23.942,23.8969,23.9162,24450.0
2013-08-14 11:40:00,37.13,37.19,37.13,37.15,23100.0,23.9162,23.9549,23.9162,23.9291,23100.0
2013-08-14 11:50:00,37.15,37.18,37.13,37.18,25050.0,23.9291,23.9484,23.9162,23.9484,25050.0
2013-08-14 12:00:00,37.16,37.23,37.15,37.21,22950.0,23.9356,23.9807,23.9291,23.9678,22950.0
2013-08-14 12:10:00,37.19,37.26,37.16,37.23,80700.0,23.9549,24.0,23.9356,23.9807,80700.0
2013-08-14 12:20:00,37.24,37.27,37.19,37.26,7350.0,23.9871,24.0064,23.9549,24.0,7350.0
2013-08-14 12:30:00,37.26,37.27,37.23,37.23,22050.0,24.0,24.0064,23.9807,23.9807,22050.0
2013-08-14 12:40:00,37.23,37.26,37.21,37.23,9300.0,23.9807,24.0,23.9678,23.9807,9300.0
2013-08-14 12:50:00,37.23,37.29,37.21,37.27,21900.0,23.9807,24.0193,23.9678,24.0064,21900.0
2013-08-14 13:00:00,37.26,37.27,37.23,37.25,12150.0,24.0,24.0064,23.9807,23.9935,12150.0
2013-08-14 13:10:00,37.24,37.25,37.21,37.24,14400.0,23.9871,23.9935,23.9678,23.9871,14400.0
2013-08-14 13:20:00,37.24,37.25,37.19,37.19,12150.0,23.9871,23.9935,23.9549,23.9549,12150.0
2013-08-14 13:30:00,37.21,37.21,37.12,37.19,21900.0,23.9678,23.9678,23.9098,23.9549,21900.0
2013-08-14 13:40:00,37.17,37.2,37.15,37.19,35850.0,23.942,23.9613,23.9291,23.9549,35850.0
2013-08-14 13:50:00,37.19,37.24,37.16,37.19,21300.0,23.9549,23.9871,23.9356,23.9549,21300.0
2013-08-14 14:00:00,37.19,37.26,37.19,37.25,23400.0,23.9549,24.0,23.9549,23.9935,23400.0
2013-08-14 14:10:00,37.25,37.25,37.19,37.21,31350.0,23.9935,23.9935,23.9549,23.9678,31350.0
2013-08-14 14:20:00,37.2,37.21,37.15,37.17,22200.0,23.9613,23.9678,23.9291,23.942,22200.0
2013-08-14 14:30:00,37.16,37.2,37.14,37.2,25200.0,23.9356,23.9613,23.9227,23.9613,25200.0
2013-08-14 14:40:00,37.21,37.23,37.18,37.2,25950.0,23.9678,23.9807,23.9484,23.9613,25950.0
2013-08-14 14:50:00,37.2,37.21,37.15,37.2,24600.0,23.9613,23.9678,23.9291,23.9613,24600.0
2013-08-14 15:00:00,37.21,37.21,37.15,37.17,23550.0,23.9678,23.9678,23.9291,23.942,23550.0
2013-08-14 15:10:00,37.18,37.26,37.18,37.22,37800.0,23.9484,24.0,23.9484,23.9742,37800.0
2013-08-14 15:20:00,37.23,37.23,37.18,37.19,29250.0,23.9807,23.9807,23.9484,23.9549,29250.0
2013-08-14 15:30:00,37.19,37.19,37.14,37.19,50850.0,23.9549,23.9549,23.9227,23.9549,50850.0
2013-08-14 15:40:00,37.19,37.19,37.15,37.17,58500.0,23.9549,23.9549,23.9291,23.942,58500.0
2013-08-14 15:50:00,37.17,37.21,37.17,37.2,145350.0,23.942,23.9678,23.942,23.9613,145350.0
2013-08-15 09:30:00,36.79,36.81,36.57,36.63,49350.0,23.6972,23.7101,23.5555,23.5942,49350.0
2013-08-15 09:40:00,36.65,36.73,36.57,36.58,41850.0,23.6071,23.6586,23.5555,23.562,41850.0
2013-08-15 09:50:00,36.57,36.58,36.4,36.42,59400.0,23.5555,23.562,23.446,23.4589,59400.0
2013-08-15 10:00:00,36.42,36.47,36.37,36.44,61350.0,23.4589,23.4911,23.4267,23.4718,61350.0
2013-08-15 10:10:00,36.42,36.44,36.34,36.39,54600.0,23.4589,23.4718,23.4074,23.4396,54600.0
2013-08-15 10:20:00,36.39,36.55,36.39,36.51,36750.0,23.4396,23.5427,23.4396,23.5169,36750.0
2013-08-15 10:30:00,36.51,36.58,36.45,36.55,61050.0,23.5169,23.562,23.4782,23.5427,61050.0
2013-08-15 10:40:00,36.54,36.56,36.43,36.45,51600.0,23.5362,23.5491,23.4654,23.4782,51600.0
2013-08-15 10:50:00,36.46,36.47,36.35,36.42,34950.0,23.4847,23.4911,23.4138,23.4589,34950.0
2013-08-15 11:00:00,36.43,36.46,36.41,36.45,25050.0,23.4654,23.4847,23.4525,23.4782,25050.0
2013-08-15 11:10:00,36.45,36.51,36.45,36.49,14850.0,23.4782,23.5169,23.4782,23.504,14850.0
2013-08-15 11:20:00,36.48,36.53,36.44,36.5,16950.0,23.4976,23.5298,23.4718,23.5104,16950.0
2013-08-15 11:30:00,36.51,36.52,36.48,36.5,10500.0,23.5169,23.5233,23.4976,23.5104,10500.0
2013-08-15 11:40:00,36.5,36.54,36.49,36.54,17850.0,23.5104,23.5362,23.504,23.5362,17850.0
2013-08-15 11:50:00,36.55,36.56,36.48,36.48,10650.0,23.5427,23.5491,23.4976,23.4976,10650.0
2013-08-15 12:00:00,36.47,36.49,36.43,36.49,13500.0,23.4911,23.504,23.4654,23.504,13500.0
2013-08-15 12:10:00,36.49,36.53,36.47,36.53,8100.0,23.504,23.5298,23.4911,23.5298,8100.0
2013-08-15 12:20:00,36.53,36.57,36.53,36.53,8100.0,23.5298,23.5555,23.5298,23.5298,8100.0
2013-08-15 12:30:00,36.55,36.57,36.49,36.51,8700.0,23.5427,23.5555,23.504,23.5169,8700.0
2013-08-15 12:40:00,36.51,36.57,36.5,36.5,11250.0,23.5169,23.5555,23.5104,23.5104,11250.0
2013-08-15 12:50:00,36.49,36.54,36.49,36.51,5400.0,23.504,23.5362,23.504,23.5169,5400.0
2013-08-15 13:00:00,36.51,36.53,36.45,36.47,15750.0,23.5169,23.5298,23.4782,23.4911,15750.0
2013-08-15 13:10:00,36.47,36.47,36.39,36.45,23700.0,23.4911,23.4911,23.4396,23.4782,23700.0
2013-08-15 13:20:00,36.47,36.49,36.45,36.48,11700.0,23.4911,23.504,23.4782,23.4976,11700.0
2013-08-15 13:30:00,36.48,36.5,36.45,36.45,20100.0,23.4976,23.5104,23.4782,23.4782,20100.0
2013-08-15 13:40:00,36.45,36.47,36.45,36.45,24300.0,23.4782,23.4911,23.4782,23.4782,24300.0
2013-08-15 13:50:00,36.45,36.46,36.43,36.43,13950.0,23.4782,23.4847,23.4654,23.4654,13950.0
2013-08-15 14:00:00,36.44,36.46,36.37,36.39,21450.0,23.4718,23.4847,23.4267,23.4396,21450.0
2013-08-15 14:10:00,36.38,36.39,36.32,36.39,36450.0,23.4331,23.4396,23.3945,23.4396,36450.0
2013-08-15 14:20:00,36.38,36.51,36.37,36.51,29550.0,23.4331,23.5169,23.4267,23.5169,29550.0
2013-08-15 14:30:00,36.51,36.57,36.51,36.51,22500.0,23.5169,23.5555,23.5169,23.5169,22500.0
2013-08-15 14:40:00,36.52,36.6,36.51,36.55,27450.0,23.5233,23.5749,23.5169,23.5427,27450.0
2013-08-15 14:50:00,36.55,36.57,36.52,36.54,28050.0,23.5427,23.5555,23.5233,23.5362,28050.0
2013-08-15 15:00:00,36.55,36.58,36.51,36.57,33300.0,23.5427,23.562,23.5169,23.5555,33300.0
2013-08-15 15:10:00,36.56,36.57,36.5,36.51,48750.0,23.5491,23.5555,23.5104,23.5169,48750.0
2013-08-15 15:20:00,36.51,36.57,36.51,36.55,57750.0,23.5169,23.5555,23.5169,23.5427,57750.0
2013-08-15 15:30:00,36.55,36.57,36.52,36.54,62850.0,23.5427,23.5555,23.5233,23.5362,62850.0
2013-08-15 15:40:00,36.54,36.61,36.53,36.57,94050.0,23.5362,23.5813,23.5298,23.5555,94050.0
2013-08-15 15:50:00,36.57,36.59,36.53,36.57,116250.0,23.5555,23.5684,23.5298,23.5555,116250.0
2013-08-16 09:30:00,36.43,36.65,36.38,36.65,307350.0,23.4654,23.6071,23.4331,23.6071,307350.0
2013-08-16 09:40:00,36.65,36.71,36.59,36.67,22800.0,23.6071,23.6457,23.5684,23.6199,22800.0
2013-08-16 09:50:00,36.67,36.71,36.58,36.61,30750.0,23.6199,23.6457,23.562,23.5813,30750.0
2013-08-16 10:00:00,36.6,36.69,36.53,36.59,26850.0,23.5749,23.6328,23.5298,23.5684,26850.0
2013-08-16 10:10:00,36.61,36.63,36.54,36.56,18450.0,23.5813,23.5942,23.5362,23.5491,18450.0
2013-08-16 10:20:00,36.56,36.56,36.41,36.51,55950.0,23.5491,23.5491,23.4525,23.5169,55950.0
2013-08-16 10:30:00,36.51,36.59,36.44,36.58,25800.0,23.5169,23.5684,23.4718,23.562,25800.0
2013-08-16 10:40:00,36.58,36.61,36.56,36.6,18450.0,23.562,23.5813,23.5491,23.5749,18450.0
2013-08-16 10:50:00,36.61,36.67,36.6,36.65,29850.0,23.5813,23.6199,23.5749,23.6071,29850.0
2013-08-16 11:00:00,36.67,36.73,36.63,36.71,34350.0,23.6199,23.6586,23.5942,23.6457,34350.0
2013-08-16 11:10:00,36.69,36.77,36.67,36.75,23700.0,23.6328,23.6844,23.6199,23.6715,23700.0
2013-08-16 11:20:00,36.75,36.78,36.63,36.65,45300.0,23.6715,23.6908,23.5942,23.6071,45300.0
2013-08-16 11:30:00,36.65,36.73,36.61,36.7,31050.0,23.6071,23.6586,23.5813,23.6393,31050.0
2013-08-16 11:40:00,36.71,36.73,36.67,36.67,18150.0,23.6457,23.6586,23.6199,23.6199,18150.0
2013-08-16 11:50:00,36.67,36.71,36.63,36.71,19800.0,23.6199,23.6457,23.5942,23.6457,19800.0
2013-08-16 12:00:00,36.7,36.73,36.67,36.71,13200.0,23.6393,23.6586,23.6199,23.6457,13200.0
2013-08-16 12:10:00,36.73,36.78,36.72,36.75,16350.0,23.6586,23.6908,23.6522,23.6715,16350.0
2013-08-16 12:20:00,36.73,36.76,36.71,36.74,27000.0,23.6586,23.6779,23.6457,23.665,27000.0
2013-08-16 12:30:00,36.73,36.76,36.71,36.71,43200.0,23.6586,23.6779,23.6457,23.6457,43200.0
2013-08-16 12:40:00,36.71,36.71,36.65,36.66,14250.0,23.6457,23.6457,23.6071,23.6135,14250.0
2013-08-16 12:50:00,36.65,36.68,36.62,36.63,14700.0,23.6071,23.6264,23.5877,23.5942,14700.0
2013-08-16 13:00:00,36.63,36.63,36.55,36.56,12900.0,23.5942,23.5942,23.5427,23.5491,12900.0
2013-08-16 13:10:00,36.55,36.55,36.49,36.55,16650.0,23.5427,23.5427,23.504,23.5427,16650.0
2013-08-16 13:20:00,36.53,36.55,36.49,36.52,21300.0,23.5298,23.5427,23.504,23.5233,21300.0
2013-08-16 13:30:00,36.52,36.57,36.49,36.49,17400.0,23.5233,23.5555,23.504,23.504,17400.0
2013-08-16 13:40:00,36.51,36.51,36.45,36.51,16500.0,23.5169,23.5169,23.4782,23.5169,16500.0
2013-08-16 13:50:00,36.52,36.53,36.48,36.48,24000.0,23.5233,23.5298,23.4976,23.4976,24000.0
2013-08-16 14:00:00,36.49,36.5,36.41,36.43,32550.0,23.504,23.5104,23.4525,23.4654,32550.0
2013-08-16 14:10:00,36.43,36.45,36.37,36.38,40350.0,23.4654,23.4782,23.4267,23.4331,40350.0
2013-08-16 14:20:00,36.38,36.41,36.37,36.4,26700.0,23.4331,23.4525,23.4267,23.446,26700.0
2013-08-16 14:30:00,36.4,36.41,36.35,36.37,32850.0,23.446,23.4525,23.4138,23.4267,32850.0
2013-08-16 14:40:00,36.37,36.45,36.37,36.44,20550.0,23.4267,23.4782,23.4267,23.4718,20550.0
2013-08-16 14:50:00,36.44,36.52,36.44,36.51,17100.0,23.4718,23.5233,23.4718,23.5169,17100.0
2013-08-16 15:00:00,36.5,36.54,36.48,36.54,26250.0,23.5104,23.5362,23.4976,23.5362,26250.0
2013-08-16 15:10:00,36.54,36.59,36.51,36.55,52950.0,23.5362,23.5684,23.5169,23.5427,52950.0
2013-08-16 15:20:00,36.55,36.59,36.54,36.57,28050.0,23.5427,23.5684,23.5362,23.5555,28050.0
2013-08-16 15:30:00,36.57,36.63,36.55,36.62,43800.0,23.5555,23.5942,23.5427,23.5877,43800.0
2013-08-16 15:40:00,36.62,36.62,36.51,36.51,55650.0,23.5877,23.5877,23.5169,23.5169,55650.0
2013-08-16 15:50:00,36.51,36.53,36.47,36.47,129750.0,23.5169,23.5298,23.4911,23.4911,129750.0
2013-08-19 09:30:00,36.51,36.55,36.42,36.5,31050.0,23.5169,23.5427,23.4589,23.5104,31050.0
2013-08-19 09:40:00,36.53,36.57,36.48,36.49,11400.0,23.5298,23.5555,23.4976,23.504,11400.0
2013-08-19 09:50:00,36.49,36.55,36.39,36.53,18450.0,23.504,23.5427,23.4396,23.5298,18450.0
2013-08-19 10:00:00,36.58,36.64,36.55,36.55,19200.0,23.562,23.6006,23.5427,23.5427,19200.0
2013-08-19 10:10:00,36.55,36.62,36.54,36.58,22800.0,23.5427,23.5877,23.5362,23.562,22800.0
2013-08-19 10:20:00,36.57,36.6,36.51,36.53,32100.0,23.5555,23.5749,23.5169,23.5298,32100.0
2013-08-19 10:30:00,36.52,36.57,36.49,36.57,21300.0,23.5233,23.5555,23.504,23.5555,21300.0
2013-08-19 10:40:00,36.58,36.59,36.52,36.53,16650.0,23.562,23.5684,23.5233,23.5298,16650.0
2013-08-19 10:50:00,36.53,36.54,36.46,36.49,20550.0,23.5298,23.5362,23.4847,23.504,20550.0
2013-08-19 11:00:00,36.49,36.49,36.44,36.47,15000.0,23.504,23.504,23.4718,23.4911,15000.0
2013-08-19 11:10:00,36.47,36.49,36.43,36.45,31350.0,23.4911,23.504,23.4654,23.4782,31350.0
2013-08-19 11:20:00,36.44,36.48,36.43,36.45,14100.0,23.4718,23.4976,23.4654,23.4782,14100.0
2013-08-19 11:30:00,36.45,36.5,36.4,36.46,22950.0,23.4782,23.5104,23.446,23.4847,22950.0
2013-08-19 11:40:00,36.47,36.48,36.43,36.45,15900.0,23.4911,23.4976,23.4654,23.4782,15900.0
2013-08-19 11:50:00,36.44,36.44,36.38,36.4,39600.0,23.4718,23.4718,23.4331,23.446,39600.0
2013-08-19 12:00:00,36.39,36.43,36.38,36.43,21450.0,23.4396,23.4654,23.4331,23.4654,21450.0
2013-08-19 12:10:00,36.41,36.49,36.41,36.49,17550.0,23.4525,23.504,23.4525,23.504,17550.0
2013-08-19 12:20:00,36.5,36.5,36.43,36.45,14250.0,23.5104,23.5104,23.4654,23.4782,14250.0
2013-08-19 12:30:00,36.45,36.45,36.42,36.43,20550.0,23.4782,23.4782,23.4589,23.4654,20550.0
2013-08-19 12:40:00,36.43,36.47,36.4,36.44,18300.0,23.4654,23.4911,23.446,23.4718,18300.0
2013-08-19 12:50:00,36.45,36.47,36.44,36.47,15000.0,23.4782,23.4911,23.4718,23.4911,15000.0
2013-08-19 13:00:00,36.46,36.46,36.43,36.43,19950.0,23.4847,23.4847,23.4654,23.4654,19950.0
2013-08-19 13:10:00,36.42,36.43,36.35,36.38,49350.0,23.4589,23.4654,23.4138,23.4331,49350.0
2013-08-19 13:20:00,36.38,36.38,36.32,36.36,23550.0,23.4331,23.4331,23.3945,23.4203,23550.0
2013-08-19 13:30:00,36.36,36.39,36.33,36.37,26850.0,23.4203,23.4396,23.4009,23.4267,26850.0
2013-08-19 13:40:00,36.37,36.4,36.36,36.39,30750.0,23.4267,23.446,23.4203,23.4396,30750.0
2013-08-19 13:50:00,36.39,36.43,36.37,36.42,22500.0,23.4396,23.4654,23.4267,23.4589,22500.0
2013-08-19 14:00:00,36.42,36.43,36.37,36.41,40200.0,23.4589,23.4654,23.4267,23.4525,40200.0
2013-08-19 14:10:00,36.4,36.44,36.39,36.44,25650.0,23.446,23.4718,23.4396,23.4718,25650.0
2013-08-19 14:20:00,36.43,36.43,36.34,36.35,33750.0,23.4654,23.4654,23.4074,23.4138,33750.0
2013-08-19 14:30:00,36.35,36.35,36.3,36.33,34200.0,23.4138,23.4138,23.3816,23.4009,34200.0
2013-08-19 14:40:00,36.32,36.35,36.29,36.31,37650.0,23.3945,23.4138,23.3752,23.3881,37650.0
2013-08-19 14:50:00,36.31,36.33,36.27,36.3,35700.0,23.3881,23.4009,23.3623,23.3816,35700.0
2013-08-19 15:00:00,36.31,36.31,36.25,36.26,32250.0,23.3881,23.3881,23.3494,23.3559,32250.0
2013-08-19 15:10:00,36.27,36.35,36.25,36.32,79650.0,23.3623,23.4138,23.3494,23.3945,79650.0
2013-08-19 15:20:00,36.33,36.38,36.31,36.32,51450.0,23.4009,23.4331,23.3881,23.3945,51450.0
2013-08-19 15:30:00,36.31,36.36,36.26,36.26,67800.0,23.3881,23.4203,23.3559,23.3559,67800.0
2013-08-19 15:40:00,36.26,36.29,36.23,36.28,69150.0,23.3559,23.3752,23.3365,23.3687,69150.0
2013-08-19 15:50:00,36.28,36.31,36.25,36.27,181350.0,23.3687,23.3881,23.3494,23.3623,181350.0
2013-08-20 09:30:00,36.29,36.35,36.08,36.1,42600.0,23.3752,23.4138,23.2399,23.2528,42600.0
2013-08-20 09:40:00,36.13,36.22,36.09,36.19,43950.0,23.2721,23.3301,23.2464,23.3108,43950.0
2013-08-20 09:50:00,36.19,36.2,36.13,36.13,13350.0,23.3108,23.3172,23.2721,23.2721,13350.0
2013-08-20 10:00:00,36.15,36.27,36.15,36.21,29100.0,23.285,23.3623,23.285,23.3236,29100.0
2013-08-20 10:10:00,36.21,36.25,36.15,36.19,45000.0,23.3236,23.3494,23.285,23.3108,45000.0
2013-08-20 10:20:00,36.19,36.31,36.19,36.25,36900.0,23.3108,23.3881,23.3108,23.3494,36900.0
2013-08-20 10:30:00,36.23,36.39,36.22,36.36,37050.0,23.3365,23.4396,23.3301,23.4203,37050.0
2013-08-20 10:40:00,36.38,36.41,36.35,36.41,15150.0,23.4331,23.4525,23.4138,23.4525,15150.0
2013-08-20 10:50:00,36.41,36.43,36.34,36.41,20250.0,23.4525,23.4654,23.4074,23.4525,20250.0
2013-08-20 11:00:00,36.4,36.46,36.4,36.44,16500.0,23.446,23.4847,23.446,23.4718,16500.0
2013-08-20 11:10:00,36.44,36.44,36.39,36.4,17250.0,23.4718,23.4718,23.4396,23.446,17250.0
2013-08-20 11:20:00,36.4,36.47,36.4,36.43,10350.0,23.446,23.4911,23.446,23.4654,10350.0
2013-08-20 11:30:00,36.42,36.49,36.42,36.49,23700.0,23.4589,23.504,23.4589,23.504,23700.0
2013-08-20 11:40:00,36.48,36.57,36.48,36.55,19950.0,23.4976,23.5555,23.4976,23.5427,19950.0
2013-08-20 11:50:00,36.54,36.55,36.53,36.55,5850.0,23.5362,23.5427,23.5298,23.5427,5850.0
2013-08-20 12:00:00,36.55,36.6,36.55,36.57,22200.0,23.5427,23.5749,23.5427,23.5555,22200.0
2013-08-20 12:10:00,36.56,36.59,36.53,36.58,13950.0,23.5491,23.5684,23.5298,23.562,13950.0
2013-08-20 12:20:00,36.59,36.63,36.57,36.63,35550.0,23.5684,23.5942,23.5555,23.5942,35550.0
2013-08-20 12:30:00,36.63,36.65,36.59,36.59,39450.0,23.5942,23.6071,23.5684,23.5684,39450.0
2013-08-20 12:40:00,36.59,36.61,36.57,36.61,12000.0,23.5684,23.5813,23.5555,23.5813,12000.0
2013-08-20 12:50:00,36.61,36.64,36.6,36.63,15900.0,23.5813,23.6006,23.5749,23.5942,15900.0
2013-08-20 13:00:00,36.63,36.68,36.63,36.65,15600.0,23.5942,23.6264,23.5942,23.6071,15600.0
2013-08-20 13:10:00,36.65,36.66,36.6,36.61,8250.0,23.6071,23.6135,23.5749,23.5813,8250.0
2013-08-20 13:20:00,36.6,36.61,36.53,36.54,18000.0,23.5749,23.5813,23.5298,23.5362,18000.0
2013-08-20 13:30:00,36.56,36.59,36.54,36.56,18750.0,23.5491,23.5684,23.5362,23.5491,18750.0
2013-08-20 13:40:00,36.53,36.61,36.53,36.59,15000.0,23.5298,23.5813,23.5298,23.5684,15000.0
2013-08-20 13:50:00,36.58,36.61,36.56,36.56,14100.0,23.562,23.5813,23.5491,23.5491,14100.0
2013-08-20 14:00:00,36.57,36.62,36.57,36.59,17550.0,23.5555,23.5877,23.5555,23.5684,17550.0
2013-08-20 14:10:00,36.59,36.63,36.57,36.59,14400.0,23.5684,23.5942,23.5555,23.5684,14400.0
2013-08-20 14:20:00,36.59,36.63,36.58,36.63,18300.0,23.5684,23.5942,23.562,23.5942,18300.0
2013-08-20 14:30:00,36.62,36.63,36.55,36.59,28800.0,23.5877,23.5942,23.5427,23.5684,28800.0
2013-08-20 14:40:00,36.59,36.65,36.59,36.63,23250.0,23.5684,23.6071,23.5684,23.5942,23250.0
2013-08-20 14:50:00,36.63,36.65,36.59,36.59,13800.0,23.5942,23.6071,23.5684,23.5684,13800.0
2013-08-20 15:00:00,36.6,36.67,36.6,36.67,23250.0,23.5749,23.6199,23.5749,23.6199,23250.0
2013-08-20 15:10:00,36.66,36.67,36.64,36.65,27150.0,23.6135,23.6199,23.6006,23.6071,27150.0
2013-08-20 15:20:00,36.65,36.67,36.63,36.67,21150.0,23.6071,23.6199,23.5942,23.6199,21150.0
2013-08-20 15:30:00,36.67,36.69,36.64,36.65,44850.0,23.6199,23.6328,23.6006,23.6071,44850.0
2013-08-20 15:40:00,36.64,36.67,36.57,36.61,65400.0,23.6006,23.6199,23.5555,23.5813,65400.0
2013-08-20 15:50:00,36.6,36.62,36.55,36.55,136950.0,23.5749,23.5877,23.5427,23.5427,136950.0
2013-08-21 09:30:00,36.29,36.41,36.16,36.35,45450.0,23.3752,23.4525,23.2914,23.4138,45450.0
2013-08-21 09:40:00,36.34,36.39,36.24,36.37,45750.0,23.4074,23.4396,23.343,23.4267,45750.0
2013-08-21 09:50:00,36.37,36.37,36.26,36.26,39600.0,23.4267,23.4267,23.3559,23.3559,39600.0
2013-08-21 10:00:00,36.27,36.39,36.25,36.29,48000.0,23.3623,23.4396,23.3494,23.3752,48000.0
2013-08-21 10:10:00,36.29,36.33,36.2,36.27,30750.0,23.3752,23.4009,23.3172,23.3623,30750.0
2013-08-21 10:20:00,36.28,36.38,36.27,36.35,31500.0,23.3687,23.4331,23.3623,23.4138,31500.0
2013-08-21 10:30:00,36.35,36.35,36.29,36.31,12000.0,23.4138,23.4138,23.3752,23.3881,12000.0
2013-08-21 10:40:00,36.33,36.38,36.32,36.35,15450.0,23.4009,23.4331,23.3945,23.4138,15450.0
2013-08-21 10:50:00,36.34,36.37,36.32,36.33,12900.0,23.4074,23.4267,23.3945,23.4009,12900.0
2013-08-21 11:00:00,36.33,36.35,36.27,36.27,21150.0,23.4009,23.4138,23.3623,23.3623,21150.0
2013-08-21 11:10:00,36.27,36.34,36.27,36.33,21450.0,23.3623,23.4074,23.3623,23.4009,21450.0
2013-08-21 11:20:00,36.32,36.33,36.21,36.21,14550.0,23.3945,23.4009,23.3236,23.3236,14550.0
2013-08-21 11:30:00,36.23,36.27,36.17,36.19,24300.0,23.3365,23.3623,23.2979,23.3108,24300.0
2013-08-21 11:40:00,36.19,36.25,36.17,36.17,27000.0,23.3108,23.3494,23.2979,23.2979,27000.0
2013-08-21 11:50:00,36.18,36.19,36.15,36.18,24900.0,23.3043,23.3108,23.285,23.3043,24900.0
2013-08-21 12:00:00,36.18,36.19,36.14,36.14,14700.0,23.3043,23.3108,23.2786,23.2786,14700.0
2013-08-21 12:10:00,36.14,36.21,36.13,36.19,29400.0,23.2786,23.3236,23.2721,23.3108,29400.0
2013-08-21 12:20:00,36.19,36.19,36.15,36.17,9900.0,23.3108,23.3108,23.285,23.2979,9900.0
2013-08-21 12:30:00,36.17,36.19,36.15,36.17,12450.0,23.2979,23.3108,23.285,23.2979,12450.0
2013-08-21 12:40:00,36.17,36.18,36.15,36.16,12900.0,23.2979,23.3043,23.285,23.2914,12900.0
2013-08-21 12:50:00,36.15,36.22,36.15,36.19,21300.0,23.285,23.3301,23.285,23.3108,21300.0
2013-08-21 13:00:00,36.19,36.19,36.17,36.18,8850.0,23.3108,23.3108,23.2979,23.3043,8850.0
2013-08-21 13:10:00,36.19,36.25,36.17,36.24,18150.0,23.3108,23.3494,23.2979,23.343,18150.0
2013-08-21 13:20:00,36.23,36.23,36.17,36.17,17850.0,23.3365,23.3365,23.2979,23.2979,17850.0
2013-08-21 13:30:00,36.16,36.19,36.15,36.17,7650.0,23.2914,23.3108,23.285,23.2979,7650.0
2013-08-21 13:40:00,36.17,36.23,36.17,36.22,21150.0,23.2979,23.3365,23.2979,23.3301,21150.0
2013-08-21 13:50:00,36.23,36.25,36.22,36.24,12000.0,23.3365,23.3494,23.3301,23.343,12000.0
2013-08-21 14:00:00,36.23,36.23,35.97,36.09,103500.0,23.3365,23.3365,23.1691,23.2464,103500.0
2013-08-21 14:10:00,36.1,36.2,36.09,36.14,44550.0,23.2528,23.3172,23.2464,23.2786,44550.0
2013-08-21 14:20:00,36.13,36.23,36.07,36.21,33450.0,23.2721,23.3365,23.2335,23.3236,33450.0
2013-08-21 14:30:00,36.22,36.43,36.22,36.4,55500.0,23.3301,23.4654,23.3301,23.446,55500.0
2013-08-21 14:40:00,36.39,36.56,36.37,36.56,69600.0,23.4396,23.5491,23.4267,23.5491,69600.0
2013-08-21 14:50:00,36.56,36.57,36.48,36.5,70800.0,23.5491,23.5555,23.4976,23.5104,70800.0
2013-08-21 15:00:00,36.5,36.53,36.45,36.47,42000.0,23.5104,23.5298,23.4782,23.4911,42000.0
2013-08-21 15:10:00,36.47,36.53,36.41,36.41,60600.0,23.4911,23.5298,23.4525,23.4525,60600.0
2013-08-21 15:20:00,36.41,36.44,36.35,36.37,49950.0,23.4525,23.4718,23.4138,23.4267,49950.0
2013-08-21 15:30:00,36.37,36.44,36.33,36.35,52050.0,23.4267,23.4718,23.4009,23.4138,52050.0
2013-08-21 15:40:00,36.34,36.35,36.22,36.25,98700.0,23.4074,23.4138,23.3301,23.3494,98700.0
2013-08-21 15:50:00,36.23,36.27,36.13,36.15,176700.0,23.3365,23.3623,23.2721,23.285,176700.0
2013-08-22 09:30:00,36.18,36.49,36.17,36.47,38550.0,23.3043,23.504,23.2979,23.4911,38550.0
2013-08-22 09:40:00,36.49,36.54,36.38,36.52,23550.0,23.504,23.5362,23.4331,23.5233,23550.0
2013-08-22 09:50:00,36.53,36.58,36.46,36.52,119250.0,23.5298,23.562,23.4847,23.5233,119250.0
2013-08-22 10:00:00,36.51,36.58,36.45,36.49,16050.0,23.5169,23.562,23.4782,23.504,16050.0
2013-08-22 10:10:00,36.49,36.66,36.47,36.64,18300.0,23.504,23.6135,23.4911,23.6006,18300.0
2013-08-22 10:20:00,36.67,36.7,36.63,36.68,20850.0,23.6199,23.6393,23.5942,23.6264,20850.0
2013-08-22 10:30:00,36.69,36.71,36.65,36.69,13950.0,23.6328,23.6457,23.6071,23.6328,13950.0
2013-08-22 10:40:00,36.69,36.78,36.69,36.69,25050.0,23.6328,23.6908,23.6328,23.6328,25050.0
2013-08-22 10:50:00,36.69,36.73,36.65,36.73,23100.0,23.6328,23.6586,23.6071,23.6586,23100.0
2013-08-22 11:00:00,36.73,36.87,36.73,36.87,59100.0,23.6586,23.7488,23.6586,23.7488,59100.0
2013-08-22 11:10:00,36.87,36.87,36.77,36.81,46950.0,23.7488,23.7488,23.6844,23.7101,46950.0
2013-08-22 11:20:00,36.81,36.81,36.74,36.78,72150.0,23.7101,23.7101,23.665,23.6908,72150.0
2013-08-22 11:30:00,36.79,36.86,36.77,36.81,28950.0,23.6972,23.7423,23.6844,23.7101,28950.0
2013-08-22 11:40:00,36.81,36.93,36.78,36.93,43650.0,23.7101,23.7874,23.6908,23.7874,43650.0
2013-08-22 11:50:00,36.92,36.93,36.85,36.86,51600.0,23.781,23.7874,23.7359,23.7423,51600.0
2013-08-22 12:00:00,36.86,36.91,36.86,36.89,18300.0,23.7423,23.7745,23.7423,23.7617,18300.0
2013-08-22 12:10:00,36.87,36.91,36.86,36.9,6000.0,23.7488,23.7745,23.7423,23.7681,6000.0
2013-08-22 12:20:00,36.86,36.87,36.86,36.87,900.0,23.7423,23.7488,23.7423,23.7488,900.0
2013-08-22 12:30:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:40:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:50:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:00:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:10:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:20:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:30:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:40:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:50:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 14:00:00,36.86,36.86,36.86,36.86,300.0,23.7423,23.7423,23.7423,23.7423,300.0
2013-08-22 14:10:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:20:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:30:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:40:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:50:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:00:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:10:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:20:00,36.72,36.9,36.49,36.79,52350.0,23.6522,23.7681,23.504,23.6972,52350.0
2013-08-22 15:30:00,36.85,36.93,36.82,36.9,63750.0,23.7359,23.7874,23.7166,23.7681,63750.0
2013-08-22 15:40:00,36.9,36.92,36.87,36.9,74100.0,23.7681,23.781,23.7488,23.7681,74100.0
2013-08-22 15:50:00,36.89,36.9,36.81,36.83,221400.0,23.7617,23.7681,23.7101,23.723,221400.0
2013-08-23 09:30:00,36.89,36.98,36.61,36.69,47100.0,23.7617,23.8196,23.5813,23.6328,47100.0
2013-08-23 09:40:00,36.66,36.76,36.57,36.63,36750.0,23.6135,23.6779,23.5555,23.5942,36750.0
2013-08-23 09:50:00,36.62,36.63,36.47,36.51,26850.0,23.5877,23.5942,23.4911,23.5169,26850.0
2013-08-23 10:00:00,36.53,36.59,36.4,36.56,144900.0,23.5298,23.5684,23.446,23.5491,144900.0
2013-08-23 10:10:00,36.57,36.62,36.51,36.59,19050.0,23.5555,23.5877,23.5169,23.5684,19050.0
2013-08-23 10:20:00,36.59,36.63,36.52,36.56,50700.0,23.5684,23.5942,23.5233,23.5491,50700.0
2013-08-23 10:30:00,36.56,36.68,36.53,36.65,32850.0,23.5491,23.6264,23.5298,23.6071,32850.0
2013-08-23 10:40:00,36.66,36.7,36.61,36.65,18600.0,23.6135,23.6393,23.5813,23.6071,18600.0
2013-08-23 10:50:00,36.65,36.78,36.65,36.75,40950.0,23.6071,23.6908,23.6071,23.6715,40950.0
2013-08-23 11:00:00,36.76,36.81,36.68,36.69,25800.0,23.6779,23.7101,23.6264,23.6328,25800.0
2013-08-23 11:10:00,36.7,36.75,36.68,36.73,14400.0,23.6393,23.6715,23.6264,23.6586,14400.0
2013-08-23 11:20:00,36.73,36.74,36.66,36.73,19350.0,23.6586,23.665,23.6135,23.6586,19350.0
2013-08-23 11:30:00,36.73,36.77,36.71,36.76,12150.0,23.6586,23.6844,23.6457,23.6779,12150.0
2013-08-23 11:40:00,36.75,36.81,36.75,36.81,14250.0,23.6715,23.7101,23.6715,23.7101,14250.0
2013-08-23 11:50:00,36.81,36.82,36.75,36.75,19800.0,23.7101,23.7166,23.6715,23.6715,19800.0
2013-08-23 12:00:00,36.77,36.83,36.77,36.82,14550.0,23.6844,23.723,23.6844,23.7166,14550.0
2013-08-23 12:10:00,36.83,36.84,36.79,36.83,19650.0,23.723,23.7294,23.6972,23.723,19650.0
2013-08-23 12:20:00,36.83,36.83,36.75,36.77,18150.0,23.723,23.723,23.6715,23.6844,18150.0
2013-08-23 12:30:00,36.77,36.81,36.76,36.81,18450.0,23.6844,23.7101,23.6779,23.7101,18450.0
2013-08-23 12:40:00,36.83,36.83,36.76,36.77,18750.0,23.723,23.723,23.6779,23.6844,18750.0
2013-08-23 12:50:00,36.77,36.79,36.73,36.77,41550.0,23.6844,23.6972,23.6586,23.6844,41550.0
2013-08-23 13:00:00,36.77,36.77,36.72,36.73,30750.0,23.6844,23.6844,23.6522,23.6586,30750.0
2013-08-23 13:10:00,36.73,36.75,36.71,36.71,15300.0,23.6586,23.6715,23.6457,23.6457,15300.0
2013-08-23 13:20:00,36.71,36.71,36.66,36.67,29250.0,23.6457,23.6457,23.6135,23.6199,29250.0
2013-08-23 13:30:00,36.67,36.69,36.67,36.69,21450.0,23.6199,23.6328,23.6199,23.6328,21450.0
2013-08-23 13:40:00,36.68,36.68,36.65,36.65,18000.0,23.6264,23.6264,23.6071,23.6071,18000.0
2013-08-23 13:50:00,36.65,36.73,36.65,36.69,24750.0,23.6071,23.6586,23.6071,23.6328,24750.0
2013-08-23 14:00:00,36.7,36.7,36.65,36.65,24600.0,23.6393,23.6393,23.6071,23.6071,24600.0
2013-08-23 14:10:00,36.65,36.68,36.63,36.65,27150.0,23.6071,23.6264,23.5942,23.6071,27150.0
2013-08-23 14:20:00,36.65,36.68,36.64,36.67,20700.0,23.6071,23.6264,23.6006,23.6199,20700.0
2013-08-23 14:30:00,36.67,36.71,36.67,36.7,30150.0,23.6199,23.6457,23.6199,23.6393,30150.0
2013-08-23 14:40:00,36.69,36.72,36.65,36.68,57900.0,23.6328,23.6522,23.6071,23.6264,57900.0
2013-08-23 14:50:00,36.68,36.73,36.68,36.7,44100.0,23.6264,23.6586,23.6264,23.6393,44100.0
2013-08-23 15:00:00,36.69,36.73,36.69,36.73,28200.0,23.6328,23.6586,23.6328,23.6586,28200.0
2013-08-23 15:10:00,36.73,36.75,36.71,36.73,51900.0,23.6586,23.6715,23.6457,23.6586,51900.0
2013-08-23 15:20:00,36.73,36.79,36.73,36.79,40500.0,23.6586,23.6972,23.6586,23.6972,40500.0
2013-08-23 15:30:00,36.8,36.82,36.75,36.77,54900.0,23.7037,23.7166,23.6715,23.6844,54900.0
2013-08-23 15:40:00,36.78,36.89,36.78,36.84,71550.0,23.6908,23.7617,23.6908,23.7294,71550.0
2013-08-23 15:50:00,36.83,36.87,36.78,36.81,189450.0,23.723,23.7488,23.6908,23.7101,189450.0
2013-08-26 09:30:00,36.87,36.87,36.63,36.71,32550.0,23.7488,23.7488,23.5942,23.6457,32550.0
2013-08-26 09:40:00,36.73,36.87,36.73,36.84,26250.0,23.6586,23.7488,23.6586,23.7294,26250.0
2013-08-26 09:50:00,36.83,36.9,36.78,36.81,17850.0,23.723,23.7681,23.6908,23.7101,17850.0
2013-08-26 10:00:00,36.79,36.87,36.77,36.83,49800.0,23.6972,23.7488,23.6844,23.723,49800.0
2013-08-26 10:10:00,36.84,36.89,36.8,36.85,21750.0,23.7294,23.7617,23.7037,23.7359,21750.0
2013-08-26 10:20:00,36.86,36.89,36.84,36.85,12900.0,23.7423,23.7617,23.7294,23.7359,12900.0
2013-08-26 10:30:00,36.85,36.88,36.81,36.86,18750.0,23.7359,23.7552,23.7101,23.7423,18750.0
2013-08-26 10:40:00,36.88,36.89,36.81,36.83,25350.0,23.7552,23.7617,23.7101,23.723,25350.0
2013-08-26 10:50:00,36.83,36.84,36.79,36.83,21300.0,23.723,23.7294,23.6972,23.723,21300.0
2013-08-26 11:00:00,36.84,36.87,36.83,36.87,20850.0,23.7294,23.7488,23.723,23.7488,20850.0
2013-08-26 11:10:00,36.87,36.92,36.86,36.89,38100.0,23.7488,23.781,23.7423,23.7617,38100.0
2013-08-26 11:20:00,36.91,36.93,36.87,36.87,13650.0,23.7745,23.7874,23.7488,23.7488,13650.0
2013-08-26 11:30:00,36.88,36.93,36.83,36.85,25650.0,23.7552,23.7874,23.723,23.7359,25650.0
2013-08-26 11:40:00,36.85,36.85,36.81,36.83,9450.0,23.7359,23.7359,23.7101,23.723,9450.0
2013-08-26 11:50:00,36.83,36.83,36.77,36.8,24300.0,23.723,23.723,23.6844,23.7037,24300.0
2013-08-26 12:00:00,36.79,36.81,36.71,36.71,23700.0,23.6972,23.7101,23.6457,23.6457,23700.0
2013-08-26 12:10:00,36.72,36.75,36.71,36.73,12150.0,23.6522,23.6715,23.6457,23.6586,12150.0
2013-08-26 12:20:00,36.73,36.77,36.73,36.75,12150.0,23.6586,23.6844,23.6586,23.6715,12150.0
2013-08-26 12:30:00,36.75,36.77,36.74,36.75,11700.0,23.6715,23.6844,23.665,23.6715,11700.0
2013-08-26 12:40:00,36.73,36.75,36.72,36.72,13200.0,23.6586,23.6715,23.6522,23.6522,13200.0
2013-08-26 12:50:00,36.73,36.76,36.73,36.75,16950.0,23.6586,23.6779,23.6586,23.6715,16950.0
2013-08-26 13:00:00,36.76,36.8,36.76,36.8,20250.0,23.6779,23.7037,23.6779,23.7037,20250.0
2013-08-26 13:10:00,36.8,36.82,36.79,36.8,19350.0,23.7037,23.7166,23.6972,23.7037,19350.0
2013-08-26 13:20:00,36.79,36.81,36.76,36.76,15600.0,23.6972,23.7101,23.6779,23.6779,15600.0
2013-08-26 13:30:00,36.76,36.76,36.73,36.74,21300.0,23.6779,23.6779,23.6586,23.665,21300.0
2013-08-26 13:40:00,36.74,36.77,36.73,36.77,20700.0,23.665,23.6844,23.6586,23.6844,20700.0
2013-08-26 13:50:00,36.76,36.77,36.73,36.76,15750.0,23.6779,23.6844,23.6586,23.6779,15750.0
2013-08-26 14:00:00,36.75,36.77,36.74,36.75,25350.0,23.6715,23.6844,23.665,23.6715,25350.0
2013-08-26 14:10:00,36.75,36.77,36.75,36.75,18300.0,23.6715,23.6844,23.6715,23.6715,18300.0
2013-08-26 14:20:00,36.75,36.77,36.75,36.77,27150.0,23.6715,23.6844,23.6715,23.6844,27150.0
2013-08-26 14:30:00,36.77,36.77,36.71,36.72,28050.0,23.6844,23.6844,23.6457,23.6522,28050.0
2013-08-26 14:40:00,36.73,36.77,36.72,36.77,52500.0,23.6586,23.6844,23.6522,23.6844,52500.0
2013-08-26 14:50:00,36.78,36.79,36.77,36.79,17850.0,23.6908,23.6972,23.6844,23.6972,17850.0
2013-08-26 15:00:00,36.79,36.8,36.76,36.76,23400.0,23.6972,23.7037,23.6779,23.6779,23400.0
2013-08-26 15:10:00,36.76,36.76,36.61,36.63,63150.0,23.6779,23.6779,23.5813,23.5942,63150.0
2013-08-26 15:20:00,36.62,36.62,36.49,36.55,65700.0,23.5877,23.5877,23.504,23.5427,65700.0
2013-08-26 15:30:00,36.57,36.65,36.54,36.61,65850.0,23.5555,23.6071,23.5362,23.5813,65850.0
2013-08-26 15:40:00,36.61,36.66,36.56,36.58,74700.0,23.5813,23.6135,23.5491,23.562,74700.0
2013-08-26 15:50:00,36.58,36.6,36.53,36.55,114150.0,23.562,23.5749,23.5298,23.5427,114150.0
2013-08-27 09:30:00,36.21,36.21,35.89,36.11,65250.0,23.3236,23.3236,23.1175,23.2592,65250.0
2013-08-27 09:40:00,36.11,36.18,36.03,36.11,49350.0,23.2592,23.3043,23.2077,23.2592,49350.0
2013-08-27 09:50:00,36.08,36.13,35.97,36.05,170250.0,23.2399,23.2721,23.1691,23.2206,170250.0
2013-08-27 10:00:00,36.04,36.13,36.0,36.04,64650.0,23.2141,23.2721,23.1884,23.2141,64650.0
2013-08-27 10:10:00,36.03,36.07,35.97,35.98,46500.0,23.2077,23.2335,23.1691,23.1755,46500.0
2013-08-27 10:20:00,35.98,36.0,35.9,35.92,34200.0,23.1755,23.1884,23.124,23.1369,34200.0
2013-08-27 10:30:00,35.94,36.01,35.91,36.01,33600.0,23.1497,23.1948,23.1304,23.1948,33600.0
2013-08-27 10:40:00,36.02,36.06,35.95,35.96,50850.0,23.2013,23.227,23.1562,23.1626,50850.0
2013-08-27 10:50:00,35.97,35.99,35.87,35.99,44700.0,23.1691,23.1819,23.1046,23.1819,44700.0
2013-08-27 11:00:00,35.98,35.98,35.88,35.89,34950.0,23.1755,23.1755,23.1111,23.1175,34950.0
2013-08-27 11:10:00,35.91,35.97,35.84,35.94,40050.0,23.1304,23.1691,23.0853,23.1497,40050.0
2013-08-27 11:20:00,35.95,36.04,35.91,36.03,25200.0,23.1562,23.2141,23.1304,23.2077,25200.0
2013-08-27 11:30:00,36.03,36.05,35.93,36.0,18450.0,23.2077,23.2206,23.1433,23.1884,18450.0
2013-08-27 11:40:00,35.99,36.01,35.89,35.89,25800.0,23.1819,23.1948,23.1175,23.1175,25800.0
2013-08-27 11:50:00,35.9,35.94,35.87,35.91,17250.0,23.124,23.1497,23.1046,23.1304,17250.0
2013-08-27 12:00:00,35.91,35.91,35.85,35.88,30300.0,23.1304,23.1304,23.0918,23.1111,30300.0
2013-08-27 12:10:00,35.87,35.89,35.8,35.83,24750.0,23.1046,23.1175,23.0596,23.0789,24750.0
2013-08-27 12:20:00,35.83,35.89,35.82,35.83,14850.0,23.0789,23.1175,23.0724,23.0789,14850.0
2013-08-27 12:30:00,35.83,35.93,35.81,35.92,20250.0,23.0789,23.1433,23.066,23.1369,20250.0
2013-08-27 12:40:00,35.92,35.92,35.83,35.9,27150.0,23.1369,23.1369,23.0789,23.124,27150.0
2013-08-27 12:50:00,35.9,35.94,35.86,35.89,38100.0,23.124,23.1497,23.0982,23.1175,38100.0
2013-08-27 13:00:00,35.89,35.92,35.87,35.91,35100.0,23.1175,23.1369,23.1046,23.1304,35100.0
2013-08-27 13:10:00,35.92,35.95,35.91,35.91,43800.0,23.1369,23.1562,23.1304,23.1304,43800.0
2013-08-27 13:20:00,35.91,35.91,35.85,35.87,44250.0,23.1304,23.1304,23.0918,23.1046,44250.0
2013-08-27 13:30:00,35.88,35.98,35.87,35.95,34200.0,23.1111,23.1755,23.1046,23.1562,34200.0
2013-08-27 13:40:00,35.95,36.01,35.95,35.97,45450.0,23.1562,23.1948,23.1562,23.1691,45450.0
2013-08-27 13:50:00,35.99,35.99,35.88,35.9,28950.0,23.1819,23.1819,23.1111,23.124,28950.0
2013-08-27 14:00:00,35.89,35.89,35.77,35.78,34800.0,23.1175,23.1175,23.0402,23.0467,34800.0
2013-08-27 14:10:00,35.78,35.79,35.71,35.77,47100.0,23.0467,23.0531,23.0016,23.0402,47100.0
2013-08-27 14:20:00,35.77,35.77,35.68,35.74,29400.0,23.0402,23.0402,22.9823,23.0209,29400.0
2013-08-27 14:30:00,35.73,35.74,35.63,35.69,77700.0,23.0145,23.0209,22.9501,22.9887,77700.0
2013-08-27 14:40:00,35.69,35.76,35.67,35.72,57600.0,22.9887,23.0338,22.9758,23.008,57600.0
2013-08-27 14:50:00,35.71,35.79,35.68,35.7,30900.0,23.0016,23.0531,22.9823,22.9951,30900.0
2013-08-27 15:00:00,35.7,35.81,35.69,35.75,118800.0,22.9951,23.066,22.9887,23.0274,118800.0
2013-08-27 15:10:00,35.76,35.76,35.65,35.68,63150.0,23.0338,23.0338,22.9629,22.9823,63150.0
2013-08-27 15:20:00,35.67,35.73,35.61,35.66,91050.0,22.9758,23.0145,22.9372,22.9694,91050.0
2013-08-27 15:30:00,35.66,35.7,35.61,35.67,87750.0,22.9694,22.9951,22.9372,22.9758,87750.0
2013-08-27 15:40:00,35.67,35.76,35.65,35.73,96300.0,22.9758,23.0338,22.9629,23.0145,96300.0
2013-08-27 15:50:00,35.73,35.75,35.69,35.71,154200.0,23.0145,23.0274,22.9887,23.0016,154200.0
2013-08-28 09:30:00,35.77,35.79,35.59,35.73,60750.0,23.0402,23.0531,22.9243,23.0145,60750.0
2013-08-28 09:40:00,35.75,35.9,35.75,35.77,41850.0,23.0274,23.124,23.0274,23.0402,41850.0
2013-08-28 09:50:00,35.77,35.79,35.7,35.7,45450.0,23.0402,23.0531,22.9951,22.9951,45450.0
2013-08-28 10:00:00,35.71,35.78,35.63,35.65,63900.0,23.0016,23.0467,22.9501,22.9629,63900.0
2013-08-28 10:10:00,35.65,35.8,35.65,35.79,35250.0,22.9629,23.0596,22.9629,23.0531,35250.0
2013-08-28 10:20:00,35.79,35.8,35.72,35.77,43350.0,23.0531,23.0596,23.008,23.0402,43350.0
2013-08-28 10:30:00,35.77,35.87,35.75,35.86,58800.0,23.0402,23.1046,23.0274,23.0982,58800.0
2013-08-28 10:40:00,35.87,35.87,35.79,35.83,35850.0,23.1046,23.1046,23.0531,23.0789,35850.0
2013-08-28 10:50:00,35.83,35.83,35.75,35.75,81450.0,23.0789,23.0789,23.0274,23.0274,81450.0
2013-08-28 11:00:00,35.75,35.85,35.75,35.85,33150.0,23.0274,23.0918,23.0274,23.0918,33150.0
2013-08-28 11:10:00,35.85,35.94,35.85,35.91,84000.0,23.0918,23.1497,23.0918,23.1304,84000.0
2013-08-28 11:20:00,35.91,35.99,35.91,35.97,91200.0,23.1304,23.1819,23.1304,23.1691,91200.0
2013-08-28 11:30:00,35.97,36.01,35.95,35.95,64500.0,23.1691,23.1948,23.1562,23.1562,64500.0
2013-08-28 11:40:00,35.94,36.01,35.92,35.97,34350.0,23.1497,23.1948,23.1369,23.1691,34350.0
2013-08-28 11:50:00,35.98,36.03,35.97,36.01,46650.0,23.1755,23.2077,23.1691,23.1948,46650.0
2013-08-28 12:00:00,36.0,36.01,35.95,35.97,44400.0,23.1884,23.1948,23.1562,23.1691,44400.0
2013-08-28 12:10:00,35.96,35.98,35.95,35.98,19500.0,23.1626,23.1755,23.1562,23.1755,19500.0
2013-08-28 12:20:00,35.98,36.04,35.97,36.02,29550.0,23.1755,23.2141,23.1691,23.2013,29550.0
2013-08-28 12:30:00,36.02,36.06,36.02,36.05,19500.0,23.2013,23.227,23.2013,23.2206,19500.0
2013-08-28 12:40:00,36.05,36.09,36.03,36.09,23100.0,23.2206,23.2464,23.2077,23.2464,23100.0
2013-08-28 12:50:00,36.09,36.15,36.09,36.13,24600.0,23.2464,23.285,23.2464,23.2721,24600.0
2013-08-28 13:00:00,36.13,36.16,36.12,36.14,26250.0,23.2721,23.2914,23.2657,23.2786,26250.0
2013-08-28 13:10:00,36.14,36.17,36.13,36.17,60150.0,23.2786,23.2979,23.2721,23.2979,60150.0
2013-08-28 13:20:00,36.17,36.19,36.13,36.19,30000.0,23.2979,23.3108,23.2721,23.3108,30000.0
2013-08-28 13:30:00,36.19,36.2,36.16,36.19,32100.0,23.3108,23.3172,23.2914,23.3108,32100.0
2013-08-28 13:40:00,36.19,36.24,36.19,36.23,33600.0,23.3108,23.343,23.3108,23.3365,33600.0
2013-08-28 13:50:00,36.24,36.28,36.23,36.28,89400.0,23.343,23.3687,23.3365,23.3687,89400.0
2013-08-28 14:00:00,36.27,36.27,36.17,36.17,54450.0,23.3623,23.3623,23.2979,23.2979,54450.0
2013-08-28 14:10:00,36.17,36.17,36.12,36.13,37950.0,23.2979,23.2979,23.2657,23.2721,37950.0
2013-08-28 14:20:00,36.13,36.13,36.1,36.1,26850.0,23.2721,23.2721,23.2528,23.2528,26850.0
2013-08-28 14:30:00,36.09,36.11,36.03,36.03,69000.0,23.2464,23.2592,23.2077,23.2077,69000.0
2013-08-28 14:40:00,36.03,36.05,35.99,36.03,29250.0,23.2077,23.2206,23.1819,23.2077,29250.0
2013-08-28 14:50:00,36.05,36.07,36.03,36.06,20550.0,23.2206,23.2335,23.2077,23.227,20550.0
2013-08-28 15:00:00,36.07,36.14,36.05,36.14,38550.0,23.2335,23.2786,23.2206,23.2786,38550.0
2013-08-28 15:10:00,36.14,36.18,36.14,36.14,46050.0,23.2786,23.3043,23.2786,23.2786,46050.0
2013-08-28 15:20:00,36.14,36.17,36.09,36.09,190350.0,23.2786,23.2979,23.2464,23.2464,190350.0
2013-08-28 15:30:00,36.1,36.15,36.08,36.09,45450.0,23.2528,23.285,23.2399,23.2464,45450.0
2013-08-28 15:40:00,36.1,36.11,36.03,36.04,53700.0,23.2528,23.2592,23.2077,23.2141,53700.0
2013-08-28 15:50:00,36.03,36.05,35.94,35.97,180450.0,23.2077,23.2206,23.1497,23.1691,180450.0
2013-08-29 09:30:00,35.81,35.99,35.77,35.98,47550.0,23.066,23.1819,23.0402,23.1755,47550.0
2013-08-29 09:40:00,36.0,36.11,35.94,36.03,104700.0,23.1884,23.2592,23.1497,23.2077,104700.0
2013-08-29 09:50:00,36.03,36.12,36.0,36.01,128850.0,23.2077,23.2657,23.1884,23.1948,128850.0
2013-08-29 10:00:00,36.03,36.05,35.97,36.05,43950.0,23.2077,23.2206,23.1691,23.2206,43950.0
2013-08-29 10:10:00,36.05,36.15,36.03,36.11,89700.0,23.2206,23.285,23.2077,23.2592,89700.0
2013-08-29 10:20:00,36.11,36.11,36.03,36.1,30750.0,23.2592,23.2592,23.2077,23.2528,30750.0
2013-08-29 10:30:00,36.1,36.21,36.08,36.21,27300.0,23.2528,23.3236,23.2399,23.3236,27300.0
2013-08-29 10:40:00,36.2,36.27,36.18,36.21,29400.0,23.3172,23.3623,23.3043,23.3236,29400.0
2013-08-29 10:50:00,36.2,36.23,36.17,36.19,42000.0,23.3172,23.3365,23.2979,23.3108,42000.0
2013-08-29 11:00:00,36.2,36.25,36.2,36.2,18750.0,23.3172,23.3494,23.3172,23.3172,18750.0
2013-08-29 11:10:00,36.21,36.25,36.21,36.24,13650.0,23.3236,23.3494,23.3236,23.343,13650.0
2013-08-29 11:20:00,36.24,36.31,36.24,36.29,22200.0,23.343,23.3881,23.343,23.3752,22200.0
2013-08-29 11:30:00,36.29,36.31,36.24,36.27,14400.0,23.3752,23.3881,23.343,23.3623,14400.0
2013-08-29 11:40:00,36.27,36.29,36.23,36.24,18750.0,23.3623,23.3752,23.3365,23.343,18750.0
2013-08-29 11:50:00,36.25,36.28,36.25,36.25,22050.0,23.3494,23.3687,23.3494,23.3494,22050.0
2013-08-29 12:00:00,36.27,36.27,36.24,36.24,13050.0,23.3623,23.3623,23.343,23.343,13050.0
2013-08-29 12:10:00,36.24,36.24,36.19,36.21,13800.0,23.343,23.343,23.3108,23.3236,13800.0
2013-08-29 12:20:00,36.21,36.24,36.21,36.24,7500.0,23.3236,23.343,23.3236,23.343,7500.0
2013-08-29 12:30:00,36.24,36.25,36.17,36.19,11850.0,23.343,23.3494,23.2979,23.3108,11850.0
2013-08-29 12:40:00,36.19,36.21,36.17,36.2,7500.0,23.3108,23.3236,23.2979,23.3172,7500.0
2013-08-29 12:50:00,36.21,36.23,36.17,36.22,12300.0,23.3236,23.3365,23.2979,23.3301,12300.0
2013-08-29 13:00:00,36.21,36.26,36.19,36.23,18000.0,23.3236,23.3559,23.3108,23.3365,18000.0
2013-08-29 13:10:00,36.23,36.25,36.17,36.18,15750.0,23.3365,23.3494,23.2979,23.3043,15750.0
2013-08-29 13:20:00,36.17,36.18,36.13,36.15,42450.0,23.2979,23.3043,23.2721,23.285,42450.0
2013-08-29 13:30:00,36.16,36.16,36.09,36.11,16650.0,23.2914,23.2914,23.2464,23.2592,16650.0
2013-08-29 13:40:00,36.11,36.15,36.11,36.13,16200.0,23.2592,23.285,23.2592,23.2721,16200.0
2013-08-29 13:50:00,36.12,36.14,36.08,36.11,14550.0,23.2657,23.2786,23.2399,23.2592,14550.0
2013-08-29 14:00:00,36.11,36.15,36.09,36.13,20850.0,23.2592,23.285,23.2464,23.2721,20850.0
2013-08-29 14:10:00,36.14,36.15,36.08,36.09,16050.0,23.2786,23.285,23.2399,23.2464,16050.0
2013-08-29 14:20:00,36.09,36.15,36.09,36.12,18750.0,23.2464,23.285,23.2464,23.2657,18750.0
2013-08-29 14:30:00,36.12,36.15,36.11,36.12,25350.0,23.2657,23.285,23.2592,23.2657,25350.0
2013-08-29 14:40:00,36.13,36.15,36.12,36.13,26250.0,23.2721,23.285,23.2657,23.2721,26250.0
2013-08-29 14:50:00,36.13,36.14,36.09,36.12,35400.0,23.2721,23.2786,23.2464,23.2657,35400.0
2013-08-29 15:00:00,36.13,36.14,36.04,36.05,38700.0,23.2721,23.2786,23.2141,23.2206,38700.0
2013-08-29 15:10:00,36.06,36.14,36.06,36.13,38550.0,23.227,23.2786,23.227,23.2721,38550.0
2013-08-29 15:20:00,36.12,36.13,36.01,36.02,59100.0,23.2657,23.2721,23.1948,23.2013,59100.0
2013-08-29 15:30:00,36.03,36.03,35.95,36.01,36450.0,23.2077,23.2077,23.1562,23.1948,36450.0
2013-08-29 15:40:00,35.99,36.07,35.99,36.04,47100.0,23.1819,23.2335,23.1819,23.2141,47100.0
2013-08-29 15:50:00,36.05,36.08,35.99,35.99,162600.0,23.2206,23.2399,23.1819,23.1819,162600.0
2013-08-30 09:30:00,35.95,36.04,35.86,35.86,29250.0,23.1562,23.2141,23.0982,23.0982,29250.0
2013-08-30 09:40:00,35.91,35.98,35.81,35.91,34800.0,23.1304,23.1755,23.066,23.1304,34800.0
2013-08-30 09:50:00,35.93,36.03,35.87,35.89,16200.0,23.1433,23.2077,23.1046,23.1175,16200.0
2013-08-30 10:00:00,35.9,35.9,35.81,35.83,17250.0,23.124,23.124,23.066,23.0789,17250.0
2013-08-30 10:10:00,35.82,35.85,35.75,35.84,16800.0,23.0724,23.0918,23.0274,23.0853,16800.0
2013-08-30 10:20:00,35.83,35.85,35.78,35.79,15150.0,23.0789,23.0918,23.0467,23.0531,15150.0
2013-08-30 10:30:00,35.78,35.86,35.77,35.81,19350.0,23.0467,23.0982,23.0402,23.066,19350.0
2013-08-30 10:40:00,35.8,35.8,35.71,35.79,20850.0,23.0596,23.0596,23.0016,23.0531,20850.0
2013-08-30 10:50:00,35.78,35.81,35.73,35.78,15750.0,23.0467,23.066,23.0145,23.0467,15750.0
2013-08-30 11:00:00,35.77,35.84,35.75,35.84,28800.0,23.0402,23.0853,23.0274,23.0853,28800.0
2013-08-30 11:10:00,35.84,35.9,35.84,35.87,20700.0,23.0853,23.124,23.0853,23.1046,20700.0
2013-08-30 11:20:00,35.87,35.89,35.83,35.83,17550.0,23.1046,23.1175,23.0789,23.0789,17550.0
2013-08-30 11:30:00,35.81,35.83,35.75,35.75,30750.0,23.066,23.0789,23.0274,23.0274,30750.0
2013-08-30 11:40:00,35.76,35.83,35.73,35.81,22950.0,23.0338,23.0789,23.0145,23.066,22950.0
2013-08-30 11:50:00,35.82,35.85,35.79,35.79,19500.0,23.0724,23.0918,23.0531,23.0531,19500.0
2013-08-30 12:00:00,35.79,35.88,35.78,35.86,22200.0,23.0531,23.1111,23.0467,23.0982,22200.0
2013-08-30 12:10:00,35.85,35.91,35.85,35.88,27750.0,23.0918,23.1304,23.0918,23.1111,27750.0
2013-08-30 12:20:00,35.88,35.89,35.79,35.85,23550.0,23.1111,23.1175,23.0531,23.0918,23550.0
2013-08-30 12:30:00,35.85,35.85,35.79,35.83,20100.0,23.0918,23.0918,23.0531,23.0789,20100.0
2013-08-30 12:40:00,35.83,35.89,35.83,35.89,13950.0,23.0789,23.1175,23.0789,23.1175,13950.0
2013-08-30 12:50:00,35.87,35.91,35.83,35.89,20250.0,23.1046,23.1304,23.0789,23.1175,20250.0
2013-08-30 13:00:00,35.87,35.89,35.67,35.68,40650.0,23.1046,23.1175,22.9758,22.9823,40650.0
2013-08-30 13:10:00,35.69,35.93,35.68,35.81,107700.0,22.9887,23.1433,22.9823,23.066,107700.0
2013-08-30 13:20:00,35.81,35.84,35.73,35.83,19800.0,23.066,23.0853,23.0145,23.0789,19800.0
2013-08-30 13:30:00,35.82,35.86,35.77,35.77,23100.0,23.0724,23.0982,23.0402,23.0402,23100.0
2013-08-30 13:40:00,35.76,35.81,35.74,35.78,34200.0,23.0338,23.066,23.0209,23.0467,34200.0
2013-08-30 13:50:00,35.8,35.81,35.67,35.67,34350.0,23.0596,23.066,22.9758,22.9758,34350.0
2013-08-30 14:00:00,35.68,35.74,35.66,35.72,28650.0,22.9823,23.0209,22.9694,23.008,28650.0
2013-08-30 14:10:00,35.73,35.74,35.68,35.7,25800.0,23.0145,23.0209,22.9823,22.9951,25800.0
2013-08-30 14:20:00,35.7,35.72,35.67,35.69,25500.0,22.9951,23.008,22.9758,22.9887,25500.0
2013-08-30 14:30:00,35.69,35.76,35.68,35.72,82350.0,22.9887,23.0338,22.9823,23.008,82350.0
2013-08-30 14:40:00,35.72,35.73,35.67,35.73,14250.0,23.008,23.0145,22.9758,23.0145,14250.0
2013-08-30 14:50:00,35.74,35.77,35.71,35.73,21300.0,23.0209,23.0402,23.0016,23.0145,21300.0
2013-08-30 15:00:00,35.73,35.76,35.7,35.71,22050.0,23.0145,23.0338,22.9951,23.0016,22050.0
2013-08-30 15:10:00,35.73,35.77,35.7,35.75,26250.0,23.0145,23.0402,22.9951,23.0274,26250.0
2013-08-30 15:20:00,35.75,35.77,35.72,35.75,33000.0,23.0274,23.0402,23.008,23.0274,33000.0
2013-08-30 15:30:00,35.75,35.75,35.69,35.7,18900.0,23.0274,23.0274,22.9887,22.9951,18900.0
2013-08-30 15:40:00,35.7,35.72,35.65,35.67,41700.0,22.9951,23.008,22.9629,22.9758,41700.0
2013-08-30 15:50:00,35.67,35.79,35.61,35.74,196500.0,22.9758,23.0531,22.9372,23.0209,196500.0
2013-09-03 09:30:00,36.36,36.54,36.35,36.41,94950.0,23.4203,23.5362,23.4138,23.4525,94950.0
2013-09-03 09:40:00,36.43,36.47,36.27,36.31,121950.0,23.4654,23.4911,23.3623,23.3881,121950.0
2013-09-03 09:50:00,36.32,36.35,36.21,36.25,47400.0,23.3945,23.4138,23.3236,23.3494,47400.0
2013-09-03 10:00:00,36.26,36.28,36.16,36.17,39000.0,23.3559,23.3687,23.2914,23.2979,39000.0
2013-09-03 10:10:00,36.17,36.23,36.08,36.11,39150.0,23.2979,23.3365,23.2399,23.2592,39150.0
2013-09-03 10:20:00,36.1,36.15,36.08,36.11,13800.0,23.2528,23.285,23.2399,23.2592,13800.0
2013-09-03 10:30:00,36.12,36.18,36.1,36.16,24000.0,23.2657,23.3043,23.2528,23.2914,24000.0
2013-09-03 10:40:00,36.17,36.18,36.13,36.13,43050.0,23.2979,23.3043,23.2721,23.2721,43050.0
2013-09-03 10:50:00,36.13,36.13,36.07,36.07,22350.0,23.2721,23.2721,23.2335,23.2335,22350.0
2013-09-03 11:00:00,36.08,36.11,36.07,36.1,20250.0,23.2399,23.2592,23.2335,23.2528,20250.0
2013-09-03 11:10:00,36.1,36.12,36.01,36.01,20100.0,23.2528,23.2657,23.1948,23.1948,20100.0
2013-09-03 11:20:00,36.02,36.03,35.87,35.88,24150.0,23.2013,23.2077,23.1046,23.1111,24150.0
2013-09-03 11:30:00,35.88,35.92,35.85,35.91,15900.0,23.1111,23.1369,23.0918,23.1304,15900.0
2013-09-03 11:40:00,35.91,35.91,35.8,35.84,33900.0,23.1304,23.1304,23.0596,23.0853,33900.0
2013-09-03 11:50:00,35.85,35.86,35.77,35.79,37650.0,23.0918,23.0982,23.0402,23.0531,37650.0
2013-09-03 12:00:00,35.78,35.83,35.75,35.82,22500.0,23.0467,23.0789,23.0274,23.0724,22500.0
2013-09-03 12:10:00,35.83,35.84,35.77,35.79,19500.0,23.0789,23.0853,23.0402,23.0531,19500.0
2013-09-03 12:20:00,35.78,35.81,35.76,35.77,20700.0,23.0467,23.066,23.0338,23.0402,20700.0
2013-09-03 12:30:00,35.79,35.81,35.73,35.79,31800.0,23.0531,23.066,23.0145,23.0531,31800.0
2013-09-03 12:40:00,35.79,35.79,35.69,35.73,25950.0,23.0531,23.0531,22.9887,23.0145,25950.0
2013-09-03 12:50:00,35.72,35.72,35.65,35.66,33900.0,23.008,23.008,22.9629,22.9694,33900.0
2013-09-03 13:00:00,35.65,35.65,35.53,35.57,95850.0,22.9629,22.9629,22.8856,22.9114,95850.0
2013-09-03 13:10:00,35.57,35.59,35.51,35.53,96150.0,22.9114,22.9243,22.8728,22.8856,96150.0
2013-09-03 13:20:00,35.54,35.63,35.53,35.62,115500.0,22.8921,22.9501,22.8856,22.9436,115500.0
2013-09-03 13:30:00,35.62,35.63,35.56,35.58,36450.0,22.9436,22.9501,22.905,22.9179,36450.0
2013-09-03 13:40:00,35.58,35.59,35.48,35.49,33000.0,22.9179,22.9243,22.8534,22.8599,33000.0
2013-09-03 13:50:00,35.51,35.53,35.47,35.51,27450.0,22.8728,22.8856,22.847,22.8728,27450.0
2013-09-03 14:00:00,35.51,35.56,35.51,35.55,22650.0,22.8728,22.905,22.8728,22.8985,22650.0
2013-09-03 14:10:00,35.55,35.62,35.55,35.61,20100.0,22.8985,22.9436,22.8985,22.9372,20100.0
2013-09-03 14:20:00,35.61,35.61,35.54,35.61,30600.0,22.9372,22.9372,22.8921,22.9372,30600.0
2013-09-03 14:30:00,35.61,35.62,35.56,35.6,22950.0,22.9372,22.9436,22.905,22.9307,22950.0
2013-09-03 14:40:00,35.59,35.6,35.55,35.59,24600.0,22.9243,22.9307,22.8985,22.9243,24600.0
2013-09-03 14:50:00,35.58,35.61,35.53,35.6,37800.0,22.9179,22.9372,22.8856,22.9307,37800.0
2013-09-03 15:00:00,35.6,35.67,35.58,35.64,75750.0,22.9307,22.9758,22.9179,22.9565,75750.0
2013-09-03 15:10:00,35.65,35.69,35.62,35.62,68100.0,22.9629,22.9887,22.9436,22.9436,68100.0
2013-09-03 15:20:00,35.62,35.65,35.61,35.65,54000.0,22.9436,22.9629,22.9372,22.9629,54000.0
2013-09-03 15:30:00,35.65,35.75,35.65,35.75,85200.0,22.9629,23.0274,22.9629,23.0274,85200.0
2013-09-03 15:40:00,35.74,35.8,35.66,35.67,109050.0,23.0209,23.0596,22.9694,22.9758,109050.0
2013-09-03 15:50:00,35.69,35.74,35.67,35.71,184500.0,22.9887,23.0209,22.9758,23.0016,184500.0
2013-09-04 09:30:00,35.58,35.62,35.38,35.46,143400.0,22.9179,22.9436,22.789,22.8406,143400.0
2013-09-04 09:40:00,35.45,35.63,35.45,35.6,159900.0,22.8341,22.9501,22.8341,22.9307,159900.0
2013-09-04 09:50:00,35.6,35.66,35.57,35.58,59400.0,22.9307,22.9694,22.9114,22.9179,59400.0
2013-09-04 10:00:00,35.59,35.79,35.59,35.73,58800.0,22.9243,23.0531,22.9243,23.0145,58800.0
2013-09-04 10:10:00,35.73,35.77,35.73,35.76,95100.0,23.0145,23.0402,23.0145,23.0338,95100.0
2013-09-04 10:20:00,35.76,35.88,35.75,35.88,28350.0,23.0338,23.1111,23.0274,23.1111,28350.0
2013-09-04 10:30:00,35.89,35.91,35.85,35.87,55050.0,23.1175,23.1304,23.0918,23.1046,55050.0
2013-09-04 10:40:00,35.88,35.97,35.87,35.95,25050.0,23.1111,23.1691,23.1046,23.1562,25050.0
2013-09-04 10:50:00,35.96,36.0,35.94,35.95,31650.0,23.1626,23.1884,23.1497,23.1562,31650.0
2013-09-04 11:00:00,35.96,36.03,35.95,36.03,32250.0,23.1626,23.2077,23.1562,23.2077,32250.0
2013-09-04 11:10:00,36.05,36.05,35.99,36.01,33000.0,23.2206,23.2206,23.1819,23.1948,33000.0
2013-09-04 11:20:00,36.01,36.04,35.97,36.03,22350.0,23.1948,23.2141,23.1691,23.2077,22350.0
2013-09-04 11:30:00,36.04,36.09,36.04,36.07,17100.0,23.2141,23.2464,23.2141,23.2335,17100.0
2013-09-04 11:40:00,36.07,36.14,36.07,36.14,31050.0,23.2335,23.2786,23.2335,23.2786,31050.0
2013-09-04 11:50:00,36.13,36.19,36.12,36.15,13950.0,23.2721,23.3108,23.2657,23.285,13950.0
2013-09-04 12:00:00,36.15,36.15,36.09,36.1,25950.0,23.285,23.285,23.2464,23.2528,25950.0
2013-09-04 12:10:00,36.11,36.15,36.08,36.09,18000.0,23.2592,23.285,23.2399,23.2464,18000.0
2013-09-04 12:20:00,36.09,36.1,36.05,36.06,27150.0,23.2464,23.2528,23.2206,23.227,27150.0
2013-09-04 12:30:00,36.06,36.09,36.05,36.09,33600.0,23.227,23.2464,23.2206,23.2464,33600.0
2013-09-04 12:40:00,36.09,36.09,36.05,36.07,29700.0,23.2464,23.2464,23.2206,23.2335,29700.0
2013-09-04 12:50:00,36.07,36.09,36.07,36.07,15600.0,23.2335,23.2464,23.2335,23.2335,15600.0
2013-09-04 13:00:00,36.07,36.08,36.06,36.07,18750.0,23.2335,23.2399,23.227,23.2335,18750.0
2013-09-04 13:10:00,36.07,36.11,36.05,36.11,28350.0,23.2335,23.2592,23.2206,23.2592,28350.0
2013-09-04 13:20:00,36.11,36.14,36.09,36.1,29400.0,23.2592,23.2786,23.2464,23.2528,29400.0
2013-09-04 13:30:00,36.1,36.11,36.08,36.08,18150.0,23.2528,23.2592,23.2399,23.2399,18150.0
2013-09-04 13:40:00,36.09,36.1,36.05,36.09,25200.0,23.2464,23.2528,23.2206,23.2464,25200.0
2013-09-04 13:50:00,36.08,36.09,36.05,36.05,14700.0,23.2399,23.2464,23.2206,23.2206,14700.0
2013-09-04 14:00:00,36.06,36.08,36.03,36.05,39300.0,23.227,23.2399,23.2077,23.2206,39300.0
2013-09-04 14:10:00,36.04,36.07,36.04,36.07,32550.0,23.2141,23.2335,23.2141,23.2335,32550.0
2013-09-04 14:20:00,36.07,36.09,36.06,36.08,16500.0,23.2335,23.2464,23.227,23.2399,16500.0
2013-09-04 14:30:00,36.07,36.09,36.05,36.08,31800.0,23.2335,23.2464,23.2206,23.2399,31800.0
2013-09-04 14:40:00,36.07,36.14,36.07,36.14,28650.0,23.2335,23.2786,23.2335,23.2786,28650.0
2013-09-04 14:50:00,36.13,36.15,36.12,36.14,22950.0,23.2721,23.285,23.2657,23.2786,22950.0
2013-09-04 15:00:00,36.13,36.15,36.11,36.15,40050.0,23.2721,23.285,23.2592,23.285,40050.0
2013-09-04 15:10:00,36.15,36.17,36.13,36.17,31800.0,23.285,23.2979,23.2721,23.2979,31800.0
2013-09-04 15:20:00,36.17,36.17,36.05,36.07,68550.0,23.2979,23.2979,23.2206,23.2335,68550.0
2013-09-04 15:30:00,36.08,36.09,36.01,36.03,54600.0,23.2399,23.2464,23.1948,23.2077,54600.0
2013-09-04 15:40:00,36.03,36.06,36.02,36.04,69450.0,23.2077,23.227,23.2013,23.2141,69450.0
2013-09-04 15:50:00,36.04,36.06,36.0,36.06,156900.0,23.2141,23.227,23.1884,23.227,156900.0
2013-09-05 09:30:00,36.05,36.23,35.96,36.21,35250.0,23.2206,23.3365,23.1626,23.3236,35250.0
2013-09-05 09:40:00,36.21,36.33,36.17,36.29,47250.0,23.3236,23.4009,23.2979,23.3752,47250.0
2013-09-05 09:50:00,36.28,36.34,36.22,36.25,60300.0,23.3687,23.4074,23.3301,23.3494,60300.0
2013-09-05 10:00:00,36.27,36.29,36.21,36.26,32550.0,23.3623,23.3752,23.3236,23.3559,32550.0
2013-09-05 10:10:00,36.26,36.33,36.23,36.31,22500.0,23.3559,23.4009,23.3365,23.3881,22500.0
2013-09-05 10:20:00,36.29,36.34,36.23,36.3,21450.0,23.3752,23.4074,23.3365,23.3816,21450.0
2013-09-05 10:30:00,36.31,36.32,36.22,36.28,55650.0,23.3881,23.3945,23.3301,23.3687,55650.0
2013-09-05 10:40:00,36.28,36.31,36.21,36.21,36150.0,23.3687,23.3881,23.3236,23.3236,36150.0
2013-09-05 10:50:00,36.21,36.24,36.17,36.17,14400.0,23.3236,23.343,23.2979,23.2979,14400.0
2013-09-05 11:00:00,36.17,36.23,36.16,36.23,16800.0,23.2979,23.3365,23.2914,23.3365,16800.0
2013-09-05 11:10:00,36.24,36.24,36.19,36.19,15750.0,23.343,23.343,23.3108,23.3108,15750.0
2013-09-05 11:20:00,36.2,36.2,36.12,36.13,39300.0,23.3172,23.3172,23.2657,23.2721,39300.0
2013-09-05 11:30:00,36.14,36.16,36.12,36.15,27000.0,23.2786,23.2914,23.2657,23.285,27000.0
2013-09-05 11:40:00,36.15,36.19,36.13,36.18,35550.0,23.285,23.3108,23.2721,23.3043,35550.0
2013-09-05 11:50:00,36.19,36.21,36.17,36.19,30900.0,23.3108,23.3236,23.2979,23.3108,30900.0
2013-09-05 12:00:00,36.19,36.19,36.13,36.14,22950.0,23.3108,23.3108,23.2721,23.2786,22950.0
2013-09-05 12:10:00,36.14,36.15,36.06,36.07,23400.0,23.2786,23.285,23.227,23.2335,23400.0
2013-09-05 12:20:00,36.07,36.11,36.07,36.11,21600.0,23.2335,23.2592,23.2335,23.2592,21600.0
2013-09-05 12:30:00,36.11,36.13,36.1,36.13,12150.0,23.2592,23.2721,23.2528,23.2721,12150.0
2013-09-05 12:40:00,36.12,36.13,36.11,36.12,18450.0,23.2657,23.2721,23.2592,23.2657,18450.0
2013-09-05 12:50:00,36.11,36.13,36.11,36.12,14700.0,23.2592,23.2721,23.2592,23.2657,14700.0
2013-09-05 13:00:00,36.12,36.37,36.12,36.35,204600.0,23.2657,23.4267,23.2657,23.4138,204600.0
2013-09-05 13:10:00,36.35,36.44,36.34,36.44,127500.0,23.4138,23.4718,23.4074,23.4718,127500.0
2013-09-05 13:20:00,36.43,36.53,36.43,36.53,61500.0,23.4654,23.5298,23.4654,23.5298,61500.0
2013-09-05 13:30:00,36.53,36.59,36.53,36.58,87150.0,23.5298,23.5684,23.5298,23.562,87150.0
2013-09-05 13:40:00,36.59,36.6,36.53,36.55,90150.0,23.5684,23.5749,23.5298,23.5427,90150.0
2013-09-05 13:50:00,36.55,36.55,36.41,36.41,50400.0,23.5427,23.5427,23.4525,23.4525,50400.0
2013-09-05 14:00:00,36.41,36.42,36.38,36.39,71400.0,23.4525,23.4589,23.4331,23.4396,71400.0
2013-09-05 14:10:00,36.39,36.45,36.38,36.42,59850.0,23.4396,23.4782,23.4331,23.4589,59850.0
2013-09-05 14:20:00,36.42,36.45,36.42,36.44,66300.0,23.4589,23.4782,23.4589,23.4718,66300.0
2013-09-05 14:30:00,36.44,36.47,36.44,36.46,29250.0,23.4718,23.4911,23.4718,23.4847,29250.0
2013-09-05 14:40:00,36.46,36.46,36.43,36.45,30600.0,23.4847,23.4847,23.4654,23.4782,30600.0
2013-09-05 14:50:00,36.45,36.52,36.45,36.47,42000.0,23.4782,23.5233,23.4782,23.4911,42000.0
2013-09-05 15:00:00,36.48,36.48,36.43,36.44,34800.0,23.4976,23.4976,23.4654,23.4718,34800.0
2013-09-05 15:10:00,36.45,36.47,36.45,36.46,44400.0,23.4782,23.4911,23.4782,23.4847,44400.0
2013-09-05 15:20:00,36.45,36.47,36.43,36.44,32100.0,23.4782,23.4911,23.4654,23.4718,32100.0
2013-09-05 15:30:00,36.44,36.45,36.42,36.43,99450.0,23.4718,23.4782,23.4589,23.4654,99450.0
2013-09-05 15:40:00,36.43,36.45,36.41,36.43,64950.0,23.4654,23.4782,23.4525,23.4654,64950.0
2013-09-05 15:50:00,36.43,36.45,36.38,36.4,127650.0,23.4654,23.4782,23.4331,23.446,127650.0
2013-09-06 09:30:00,35.96,36.65,35.96,36.37,52050.0,23.1626,23.6071,23.1626,23.4267,52050.0
2013-09-06 09:40:00,36.4,36.4,35.91,36.07,52200.0,23.446,23.446,23.1304,23.2335,52200.0
2013-09-06 09:50:00,36.04,36.08,35.92,35.97,62250.0,23.2141,23.2399,23.1369,23.1691,62250.0
2013-09-06 10:00:00,35.96,35.97,35.71,35.91,79950.0,23.1626,23.1691,23.0016,23.1304,79950.0
2013-09-06 10:10:00,35.91,36.1,35.87,36.05,90000.0,23.1304,23.2528,23.1046,23.2206,90000.0
2013-09-06 10:20:00,36.05,36.11,35.97,36.09,51900.0,23.2206,23.2592,23.1691,23.2464,51900.0
2013-09-06 10:30:00,36.09,36.19,36.09,36.13,23550.0,23.2464,23.3108,23.2464,23.2721,23550.0
2013-09-06 10:40:00,36.14,36.31,36.14,36.27,41100.0,23.2786,23.3881,23.2786,23.3623,41100.0
2013-09-06 10:50:00,36.27,36.4,36.25,36.37,31500.0,23.3623,23.446,23.3494,23.4267,31500.0
2013-09-06 11:00:00,36.38,36.49,36.38,36.41,21900.0,23.4331,23.504,23.4331,23.4525,21900.0
2013-09-06 11:10:00,36.42,36.45,36.37,36.37,20550.0,23.4589,23.4782,23.4267,23.4267,20550.0
2013-09-06 11:20:00,36.37,36.44,36.37,36.43,16200.0,23.4267,23.4718,23.4267,23.4654,16200.0
2013-09-06 11:30:00,36.45,36.53,36.42,36.51,16350.0,23.4782,23.5298,23.4589,23.5169,16350.0
2013-09-06 11:40:00,36.5,36.51,36.45,36.47,15000.0,23.5104,23.5169,23.4782,23.4911,15000.0
2013-09-06 11:50:00,36.46,36.46,36.43,36.43,19050.0,23.4847,23.4847,23.4654,23.4654,19050.0
2013-09-06 12:00:00,36.44,36.46,36.39,36.41,25350.0,23.4718,23.4847,23.4396,23.4525,25350.0
2013-09-06 12:10:00,36.4,36.41,36.39,36.41,13950.0,23.446,23.4525,23.4396,23.4525,13950.0
2013-09-06 12:20:00,36.41,36.41,36.37,36.4,23700.0,23.4525,23.4525,23.4267,23.446,23700.0
2013-09-06 12:30:00,36.4,36.41,36.37,36.37,22050.0,23.446,23.4525,23.4267,23.4267,22050.0
2013-09-06 12:40:00,36.37,36.38,36.34,36.34,10950.0,23.4267,23.4331,23.4074,23.4074,10950.0
2013-09-06 12:50:00,36.35,36.39,36.34,36.39,7650.0,23.4138,23.4396,23.4074,23.4396,7650.0
2013-09-06 13:00:00,36.39,36.43,36.39,36.42,10500.0,23.4396,23.4654,23.4396,23.4589,10500.0
2013-09-06 13:10:00,36.41,36.44,36.37,36.44,13500.0,23.4525,23.4718,23.4267,23.4718,13500.0
2013-09-06 13:20:00,36.45,36.45,36.37,36.41,21300.0,23.4782,23.4782,23.4267,23.4525,21300.0
2013-09-06 13:30:00,36.39,36.44,36.38,36.43,27900.0,23.4396,23.4718,23.4331,23.4654,27900.0
2013-09-06 13:40:00,36.42,36.51,36.41,36.51,19800.0,23.4589,23.5169,23.4525,23.5169,19800.0
2013-09-06 13:50:00,36.51,36.57,36.51,36.53,36150.0,23.5169,23.5555,23.5169,23.5298,36150.0
2013-09-06 14:00:00,36.54,36.57,36.51,36.52,25200.0,23.5362,23.5555,23.5169,23.5233,25200.0
2013-09-06 14:10:00,36.51,36.51,36.48,36.48,16500.0,23.5169,23.5169,23.4976,23.4976,16500.0
2013-09-06 14:20:00,36.47,36.5,36.47,36.48,12300.0,23.4911,23.5104,23.4911,23.4976,12300.0
2013-09-06 14:30:00,36.49,36.51,36.46,36.48,23250.0,23.504,23.5169,23.4847,23.4976,23250.0
2013-09-06 14:40:00,36.49,36.49,36.43,36.45,28500.0,23.504,23.504,23.4654,23.4782,28500.0
2013-09-06 14:50:00,36.47,36.49,36.41,36.43,18900.0,23.4911,23.504,23.4525,23.4654,18900.0
2013-09-06 15:00:00,36.41,36.43,36.33,36.37,38850.0,23.4525,23.4654,23.4009,23.4267,38850.0
2013-09-06 15:10:00,36.37,36.37,36.29,36.34,29100.0,23.4267,23.4267,23.3752,23.4074,29100.0
2013-09-06 15:20:00,36.35,36.37,36.31,36.32,43650.0,23.4138,23.4267,23.3881,23.3945,43650.0
2013-09-06 15:30:00,36.32,36.32,36.23,36.25,66000.0,23.3945,23.3945,23.3365,23.3494,66000.0
2013-09-06 15:40:00,36.25,36.3,36.17,36.17,88800.0,23.3494,23.3816,23.2979,23.2979,88800.0
2013-09-06 15:50:00,36.18,36.24,36.12,36.15,199650.0,23.3043,23.343,23.2657,23.285,199650.0
2013-09-09 09:30:00,36.33,36.53,36.16,36.53,89400.0,23.4009,23.5298,23.2914,23.5298,89400.0
2013-09-09 09:40:00,36.52,36.54,36.43,36.48,18300.0,23.5233,23.5362,23.4654,23.4976,18300.0
2013-09-09 09:50:00,36.51,36.62,36.51,36.59,14700.0,23.5169,23.5877,23.5169,23.5684,14700.0
2013-09-09 10:00:00,36.59,36.63,36.53,36.54,24600.0,23.5684,23.5942,23.5298,23.5362,24600.0
2013-09-09 10:10:00,36.55,36.62,36.51,36.57,17250.0,23.5427,23.5877,23.5169,23.5555,17250.0
2013-09-09 10:20:00,36.56,36.61,36.52,36.52,13650.0,23.5491,23.5813,23.5233,23.5233,13650.0
2013-09-09 10:30:00,36.51,36.6,36.51,36.56,17550.0,23.5169,23.5749,23.5169,23.5491,17550.0
2013-09-09 10:40:00,36.55,36.62,36.55,36.59,17850.0,23.5427,23.5877,23.5427,23.5684,17850.0
2013-09-09 10:50:00,36.59,36.59,36.49,36.51,37200.0,23.5684,23.5684,23.504,23.5169,37200.0
2013-09-09 11:00:00,36.51,36.55,36.49,36.55,23700.0,23.5169,23.5427,23.504,23.5427,23700.0
2013-09-09 11:10:00,36.55,36.57,36.53,36.55,27900.0,23.5427,23.5555,23.5298,23.5427,27900.0
2013-09-09 11:20:00,36.55,36.57,36.52,36.53,30000.0,23.5427,23.5555,23.5233,23.5298,30000.0
2013-09-09 11:30:00,36.53,36.6,36.51,36.6,18000.0,23.5298,23.5749,23.5169,23.5749,18000.0
2013-09-09 11:40:00,36.61,36.63,36.59,36.62,14100.0,23.5813,23.5942,23.5684,23.5877,14100.0
2013-09-09 11:50:00,36.62,36.65,36.57,36.57,24150.0,23.5877,23.6071,23.5555,23.5555,24150.0
2013-09-09 12:00:00,36.58,36.62,36.58,36.61,7200.0,23.562,23.5877,23.562,23.5813,7200.0
2013-09-09 12:10:00,36.61,36.72,36.61,36.67,24450.0,23.5813,23.6522,23.5813,23.6199,24450.0
2013-09-09 12:20:00,36.68,36.69,36.64,36.66,10500.0,23.6264,23.6328,23.6006,23.6135,10500.0
2013-09-09 12:30:00,36.66,36.66,36.63,36.64,13500.0,23.6135,23.6135,23.5942,23.6006,13500.0
2013-09-09 12:40:00,36.65,36.66,36.6,36.61,33000.0,23.6071,23.6135,23.5749,23.5813,33000.0
2013-09-09 12:50:00,36.62,36.64,36.58,36.63,16800.0,23.5877,23.6006,23.562,23.5942,16800.0
2013-09-09 13:00:00,36.63,36.68,36.62,36.65,12900.0,23.5942,23.6264,23.5877,23.6071,12900.0
2013-09-09 13:10:00,36.64,36.66,36.62,36.65,15450.0,23.6006,23.6135,23.5877,23.6071,15450.0
2013-09-09 13:20:00,36.64,36.67,36.64,36.64,12600.0,23.6006,23.6199,23.6006,23.6006,12600.0
2013-09-09 13:30:00,36.64,36.69,36.64,36.68,15450.0,23.6006,23.6328,23.6006,23.6264,15450.0
2013-09-09 13:40:00,36.68,36.69,36.64,36.69,21300.0,23.6264,23.6328,23.6006,23.6328,21300.0
2013-09-09 13:50:00,36.7,36.75,36.7,36.75,24450.0,23.6393,23.6715,23.6393,23.6715,24450.0
2013-09-09 14:00:00,36.75,36.8,36.75,36.75,31350.0,23.6715,23.7037,23.6715,23.6715,31350.0
2013-09-09 14:10:00,36.76,36.81,36.73,36.8,36750.0,23.6779,23.7101,23.6586,23.7037,36750.0
2013-09-09 14:20:00,36.8,36.81,36.76,36.77,21600.0,23.7037,23.7101,23.6779,23.6844,21600.0
2013-09-09 14:30:00,36.78,36.81,36.75,36.77,19650.0,23.6908,23.7101,23.6715,23.6844,19650.0
2013-09-09 14:40:00,36.77,36.8,36.77,36.79,18000.0,23.6844,23.7037,23.6844,23.6972,18000.0
2013-09-09 14:50:00,36.79,36.81,36.79,36.8,18000.0,23.6972,23.7101,23.6972,23.7037,18000.0
2013-09-09 15:00:00,36.79,36.79,36.76,36.78,21600.0,23.6972,23.6972,23.6779,23.6908,21600.0
2013-09-09 15:10:00,36.78,36.89,36.78,36.85,106650.0,23.6908,23.7617,23.6908,23.7359,106650.0
2013-09-09 15:20:00,36.85,36.86,36.8,36.81,57750.0,23.7359,23.7423,23.7037,23.7101,57750.0
2013-09-09 15:30:00,36.81,36.85,36.81,36.81,40800.0,23.7101,23.7359,23.7101,23.7101,40800.0
2013-09-09 15:40:00,36.8,36.82,36.79,36.81,64500.0,23.7037,23.7166,23.6972,23.7101,64500.0
2013-09-09 15:50:00,36.81,36.82,36.74,36.75,137850.0,23.7101,23.7166,23.665,23.6715,137850.0
2013-09-10 09:30:00,37.05,37.11,36.99,37.09,57600.0,23.8647,23.9034,23.8261,23.8905,57600.0
2013-09-10 09:40:00,37.11,37.19,37.05,37.18,47550.0,23.9034,23.9549,23.8647,23.9484,47550.0
2013-09-10 09:50:00,37.22,37.38,37.22,37.31,64800.0,23.9742,24.0773,23.9742,24.0322,64800.0
2013-09-10 10:00:00,37.32,37.42,37.29,37.42,33150.0,24.0386,24.103,24.0193,24.103,33150.0
2013-09-10 10:10:00,37.41,37.45,37.33,37.37,68400.0,24.0966,24.1224,24.0451,24.0708,68400.0
2013-09-10 10:20:00,37.37,37.41,37.32,37.37,68550.0,24.0708,24.0966,24.0386,24.0708,68550.0
2013-09-10 10:30:00,37.37,37.39,37.33,37.39,61500.0,24.0708,24.0837,24.0451,24.0837,61500.0
2013-09-10 10:40:00,37.39,37.47,37.39,37.47,39900.0,24.0837,24.1352,24.0837,24.1352,39900.0
2013-09-10 10:50:00,37.47,37.48,37.39,37.39,22200.0,24.1352,24.1417,24.0837,24.0837,22200.0
2013-09-10 11:00:00,37.37,37.44,37.37,37.43,24300.0,24.0708,24.1159,24.0708,24.1095,24300.0
2013-09-10 11:10:00,37.43,37.45,37.37,37.38,28350.0,24.1095,24.1224,24.0708,24.0773,28350.0
2013-09-10 11:20:00,37.37,37.41,37.36,37.37,27300.0,24.0708,24.0966,24.0644,24.0708,27300.0
2013-09-10 11:30:00,37.36,37.36,37.26,37.27,20400.0,24.0644,24.0644,24.0,24.0064,20400.0
2013-09-10 11:40:00,37.27,37.28,37.17,37.19,23250.0,24.0064,24.0129,23.942,23.9549,23250.0
2013-09-10 11:50:00,37.19,37.24,37.19,37.22,14400.0,23.9549,23.9871,23.9549,23.9742,14400.0
2013-09-10 12:00:00,37.22,37.27,37.21,37.26,10200.0,23.9742,24.0064,23.9678,24.0,10200.0
2013-09-10 12:10:00,37.25,37.26,37.23,37.25,18900.0,23.9935,24.0,23.9807,23.9935,18900.0
2013-09-10 12:20:00,37.24,37.25,37.19,37.19,15450.0,23.9871,23.9935,23.9549,23.9549,15450.0
2013-09-10 12:30:00,37.2,37.23,37.19,37.21,28800.0,23.9613,23.9807,23.9549,23.9678,28800.0
2013-09-10 12:40:00,37.21,37.22,37.19,37.22,14550.0,23.9678,23.9742,23.9549,23.9742,14550.0
2013-09-10 12:50:00,37.21,37.28,37.21,37.27,15300.0,23.9678,24.0129,23.9678,24.0064,15300.0
2013-09-10 13:00:00,37.29,37.29,37.23,37.23,10050.0,24.0193,24.0193,23.9807,23.9807,10050.0
2013-09-10 13:10:00,37.24,37.25,37.19,37.24,11850.0,23.9871,23.9935,23.9549,23.9871,11850.0
2013-09-10 13:20:00,37.25,37.25,37.22,37.23,13050.0,23.9935,23.9935,23.9742,23.9807,13050.0
2013-09-10 13:30:00,37.23,37.26,37.23,37.25,14550.0,23.9807,24.0,23.9807,23.9935,14550.0
2013-09-10 13:40:00,37.27,37.29,37.24,37.24,11550.0,24.0064,24.0193,23.9871,23.9871,11550.0
2013-09-10 13:50:00,37.25,37.3,37.25,37.29,15150.0,23.9935,24.0257,23.9935,24.0193,15150.0
2013-09-10 14:00:00,37.29,37.3,37.22,37.23,34200.0,24.0193,24.0257,23.9742,23.9807,34200.0
2013-09-10 14:10:00,37.21,37.27,37.19,37.26,19800.0,23.9678,24.0064,23.9549,24.0,19800.0
2013-09-10 14:20:00,37.25,37.27,37.24,37.27,22200.0,23.9935,24.0064,23.9871,24.0064,22200.0
2013-09-10 14:30:00,37.27,37.27,37.21,37.23,30150.0,24.0064,24.0064,23.9678,23.9807,30150.0
2013-09-10 14:40:00,37.23,37.27,37.23,37.24,31500.0,23.9807,24.0064,23.9807,23.9871,31500.0
2013-09-10 14:50:00,37.24,37.28,37.21,37.27,39900.0,23.9871,24.0129,23.9678,24.0064,39900.0
2013-09-10 15:00:00,37.27,37.31,37.27,37.27,35250.0,24.0064,24.0322,24.0064,24.0064,35250.0
2013-09-10 15:10:00,37.27,37.31,37.27,37.29,33750.0,24.0064,24.0322,24.0064,24.0193,33750.0
2013-09-10 15:20:00,37.29,37.33,37.29,37.32,58350.0,24.0193,24.0451,24.0193,24.0386,58350.0
2013-09-10 15:30:00,37.31,37.33,37.27,37.32,100050.0,24.0322,24.0451,24.0064,24.0386,100050.0
2013-09-10 15:40:00,37.31,37.32,37.25,37.28,86250.0,24.0322,24.0386,23.9935,24.0129,86250.0
2013-09-10 15:50:00,37.27,37.33,37.26,37.33,160500.0,24.0064,24.0451,24.0,24.0451,160500.0
2013-09-11 09:30:00,37.33,37.43,37.09,37.34,52500.0,24.0451,24.1095,23.8905,24.0515,52500.0
2013-09-11 09:40:00,37.35,37.36,37.23,37.25,22050.0,24.0579,24.0644,23.9807,23.9935,22050.0
2013-09-11 09:50:00,37.27,37.31,37.17,37.2,55350.0,24.0064,24.0322,23.942,23.9613,55350.0
2013-09-11 10:00:00,37.18,37.31,37.18,37.26,33450.0,23.9484,24.0322,23.9484,24.0,33450.0
2013-09-11 10:10:00,37.26,37.28,37.21,37.25,23250.0,24.0,24.0129,23.9678,23.9935,23250.0
2013-09-11 10:20:00,37.25,37.27,37.18,37.21,24000.0,23.9935,24.0064,23.9484,23.9678,24000.0
2013-09-11 10:30:00,37.21,37.31,37.21,37.29,30000.0,23.9678,24.0322,23.9678,24.0193,30000.0
2013-09-11 10:40:00,37.29,37.31,37.28,37.29,10950.0,24.0193,24.0322,24.0129,24.0193,10950.0
2013-09-11 10:50:00,37.29,37.32,37.27,37.28,34800.0,24.0193,24.0386,24.0064,24.0129,34800.0
2013-09-11 11:00:00,37.27,37.33,37.27,37.33,51600.0,24.0064,24.0451,24.0064,24.0451,51600.0
2013-09-11 11:10:00,37.33,37.38,37.33,37.35,19500.0,24.0451,24.0773,24.0451,24.0579,19500.0
2013-09-11 11:20:00,37.35,37.39,37.35,37.35,28200.0,24.0579,24.0837,24.0579,24.0579,28200.0
2013-09-11 11:30:00,37.35,37.38,37.35,37.35,82950.0,24.0579,24.0773,24.0579,24.0579,82950.0
2013-09-11 11:40:00,37.36,37.37,37.35,37.37,25950.0,24.0644,24.0708,24.0579,24.0708,25950.0
2013-09-11 11:50:00,37.37,37.37,37.35,37.36,30600.0,24.0708,24.0708,24.0579,24.0644,30600.0
2013-09-11 12:00:00,37.36,37.36,37.35,37.36,21750.0,24.0644,24.0644,24.0579,24.0644,21750.0
2013-09-11 12:10:00,37.35,37.37,37.34,37.35,26250.0,24.0579,24.0708,24.0515,24.0579,26250.0
2013-09-11 12:20:00,37.36,37.37,37.34,37.37,38250.0,24.0644,24.0708,24.0515,24.0708,38250.0
2013-09-11 12:30:00,37.37,37.38,37.33,37.34,27450.0,24.0708,24.0773,24.0451,24.0515,27450.0
2013-09-11 12:40:00,37.33,37.35,37.32,37.34,15450.0,24.0451,24.0579,24.0386,24.0515,15450.0
2013-09-11 12:50:00,37.34,37.36,37.34,37.36,9000.0,24.0515,24.0644,24.0515,24.0644,9000.0
2013-09-11 13:00:00,37.35,37.37,37.33,37.33,17850.0,24.0579,24.0708,24.0451,24.0451,17850.0
2013-09-11 13:10:00,37.34,37.34,37.29,37.29,37350.0,24.0515,24.0515,24.0193,24.0193,37350.0
2013-09-11 13:20:00,37.29,37.31,37.27,37.31,24750.0,24.0193,24.0322,24.0064,24.0322,24750.0
2013-09-11 13:30:00,37.31,37.33,37.27,37.28,49800.0,24.0322,24.0451,24.0064,24.0129,49800.0
2013-09-11 13:40:00,37.28,37.29,37.23,37.24,42600.0,24.0129,24.0193,23.9807,23.9871,42600.0
2013-09-11 13:50:00,37.24,37.24,37.17,37.18,53550.0,23.9871,23.9871,23.942,23.9484,53550.0
2013-09-11 14:00:00,37.18,37.2,37.18,37.2,27900.0,23.9484,23.9613,23.9484,23.9613,27900.0
2013-09-11 14:10:00,37.2,37.21,37.15,37.17,46950.0,23.9613,23.9678,23.9291,23.942,46950.0
2013-09-11 14:20:00,37.17,37.23,37.17,37.23,30900.0,23.942,23.9807,23.942,23.9807,30900.0
2013-09-11 14:30:00,37.25,37.26,37.19,37.21,58950.0,23.9935,24.0,23.9549,23.9678,58950.0
2013-09-11 14:40:00,37.21,37.31,37.2,37.31,28350.0,23.9678,24.0322,23.9613,24.0322,28350.0
2013-09-11 14:50:00,37.31,37.31,37.29,37.31,26550.0,24.0322,24.0322,24.0193,24.0322,26550.0
2013-09-11 15:00:00,37.31,37.33,37.3,37.31,31500.0,24.0322,24.0451,24.0257,24.0322,31500.0
2013-09-11 15:10:00,37.31,37.33,37.27,37.3,51150.0,24.0322,24.0451,24.0064,24.0257,51150.0
2013-09-11 15:20:00,37.3,37.31,37.27,37.29,56100.0,24.0257,24.0322,24.0064,24.0193,56100.0
2013-09-11 15:30:00,37.29,37.35,37.28,37.34,60150.0,24.0193,24.0579,24.0129,24.0515,60150.0
2013-09-11 15:40:00,37.34,37.35,37.29,37.29,75300.0,24.0515,24.0579,24.0193,24.0193,75300.0
2013-09-11 15:50:00,37.3,37.38,37.29,37.38,226500.0,24.0257,24.0773,24.0193,24.0773,226500.0
2013-09-12 09:30:00,37.29,37.36,37.24,37.27,43650.0,24.0193,24.0644,23.9871,24.0064,43650.0
2013-09-12 09:40:00,37.25,37.31,37.2,37.25,30750.0,23.9935,24.0322,23.9613,23.9935,30750.0
2013-09-12 09:50:00,37.25,37.34,37.18,37.33,30300.0,23.9935,24.0515,23.9484,24.0451,30300.0
2013-09-12 10:00:00,37.35,37.35,37.27,37.31,25050.0,24.0579,24.0579,24.0064,24.0322,25050.0
2013-09-12 10:10:00,37.3,37.31,37.25,37.31,17700.0,24.0257,24.0322,23.9935,24.0322,17700.0
2013-09-12 10:20:00,37.31,37.38,37.31,37.37,20850.0,24.0322,24.0773,24.0322,24.0708,20850.0
2013-09-12 10:30:00,37.36,37.39,37.35,37.36,37050.0,24.0644,24.0837,24.0579,24.0644,37050.0
2013-09-12 10:40:00,37.36,37.4,37.36,37.4,28650.0,24.0644,24.0902,24.0644,24.0902,28650.0
2013-09-12 10:50:00,37.39,37.41,37.37,37.39,45300.0,24.0837,24.0966,24.0708,24.0837,45300.0
2013-09-12 11:00:00,37.38,37.4,37.29,37.29,50250.0,24.0773,24.0902,24.0193,24.0193,50250.0
2013-09-12 11:10:00,37.29,37.29,37.19,37.2,21750.0,24.0193,24.0193,23.9549,23.9613,21750.0
2013-09-12 11:20:00,37.2,37.25,37.19,37.24,13950.0,23.9613,23.9935,23.9549,23.9871,13950.0
2013-09-12 11:30:00,37.25,37.27,37.17,37.2,36900.0,23.9935,24.0064,23.942,23.9613,36900.0
2013-09-12 11:40:00,37.19,37.25,37.19,37.25,9300.0,23.9549,23.9935,23.9549,23.9935,9300.0
2013-09-12 11:50:00,37.25,37.28,37.21,37.24,14850.0,23.9935,24.0129,23.9678,23.9871,14850.0
2013-09-12 12:00:00,37.23,37.25,37.22,37.22,19500.0,23.9807,23.9935,23.9742,23.9742,19500.0
2013-09-12 12:10:00,37.22,37.23,37.18,37.18,9600.0,23.9742,23.9807,23.9484,23.9484,9600.0
2013-09-12 12:20:00,37.18,37.19,37.14,37.19,11700.0,23.9484,23.9549,23.9227,23.9549,11700.0
2013-09-12 12:30:00,37.19,37.21,37.18,37.21,13350.0,23.9549,23.9678,23.9484,23.9678,13350.0
2013-09-12 12:40:00,37.22,37.24,37.21,37.24,13350.0,23.9742,23.9871,23.9678,23.9871,13350.0
2013-09-12 12:50:00,37.24,37.27,37.2,37.26,144900.0,23.9871,24.0064,23.9613,24.0,144900.0
2013-09-12 13:00:00,37.25,37.31,37.25,37.31,10650.0,23.9935,24.0322,23.9935,24.0322,10650.0
2013-09-12 13:10:00,37.31,37.36,37.31,37.35,16500.0,24.0322,24.0644,24.0322,24.0579,16500.0
2013-09-12 13:20:00,37.37,37.39,37.35,37.35,17400.0,24.0708,24.0837,24.0579,24.0579,17400.0
2013-09-12 13:30:00,37.35,37.35,37.31,37.35,11100.0,24.0579,24.0579,24.0322,24.0579,11100.0
2013-09-12 13:40:00,37.36,37.36,37.32,37.33,12450.0,24.0644,24.0644,24.0386,24.0451,12450.0
2013-09-12 13:50:00,37.33,37.34,37.31,37.33,10050.0,24.0451,24.0515,24.0322,24.0451,10050.0
2013-09-12 14:00:00,37.33,37.38,37.31,37.38,39600.0,24.0451,24.0773,24.0322,24.0773,39600.0
2013-09-12 14:10:00,37.38,37.39,37.34,37.35,20700.0,24.0773,24.0837,24.0515,24.0579,20700.0
2013-09-12 14:20:00,37.35,37.35,37.33,37.35,13350.0,24.0579,24.0579,24.0451,24.0579,13350.0
2013-09-12 14:30:00,37.35,37.35,37.3,37.31,17550.0,24.0579,24.0579,24.0257,24.0322,17550.0
2013-09-12 14:40:00,37.31,37.35,37.28,37.35,21900.0,24.0322,24.0579,24.0129,24.0579,21900.0
2013-09-12 14:50:00,37.35,37.4,37.35,37.39,36450.0,24.0579,24.0902,24.0579,24.0837,36450.0
2013-09-12 15:00:00,37.39,37.39,37.33,37.33,38100.0,24.0837,24.0837,24.0451,24.0451,38100.0
2013-09-12 15:10:00,37.33,37.34,37.28,37.28,48150.0,24.0451,24.0515,24.0129,24.0129,48150.0
2013-09-12 15:20:00,37.29,37.35,37.29,37.35,45900.0,24.0193,24.0579,24.0193,24.0579,45900.0
2013-09-12 15:30:00,37.35,37.35,37.29,37.33,54600.0,24.0579,24.0579,24.0193,24.0451,54600.0
2013-09-12 15:40:00,37.33,37.34,37.27,37.29,64500.0,24.0451,24.0515,24.0064,24.0193,64500.0
2013-09-12 15:50:00,37.28,37.33,37.27,37.32,156750.0,24.0129,24.0451,24.0064,24.0386,156750.0
2013-09-13 09:30:00,37.35,37.5,37.29,37.39,84300.0,24.0579,24.1546,24.0193,24.0837,84300.0
2013-09-13 09:40:00,37.41,37.44,37.31,37.35,39000.0,24.0966,24.1159,24.0322,24.0579,39000.0
2013-09-13 09:50:00,37.35,37.4,37.29,37.35,32400.0,24.0579,24.0902,24.0193,24.0579,32400.0
2013-09-13 10:00:00,37.37,37.39,37.29,37.31,50250.0,24.0708,24.0837,24.0193,24.0322,50250.0
2013-09-13 10:10:00,37.3,37.35,37.29,37.32,25500.0,24.0257,24.0579,24.0193,24.0386,25500.0
2013-09-13 10:20:00,37.32,37.36,37.28,37.3,34350.0,24.0386,24.0644,24.0129,24.0257,34350.0
2013-09-13 10:30:00,37.32,37.37,37.32,37.37,32100.0,24.0386,24.0708,24.0386,24.0708,32100.0
2013-09-13 10:40:00,37.37,37.4,37.34,37.34,24150.0,24.0708,24.0902,24.0515,24.0515,24150.0
2013-09-13 10:50:00,37.35,37.42,37.35,37.39,18750.0,24.0579,24.103,24.0579,24.0837,18750.0
2013-09-13 11:00:00,37.4,37.4,37.37,37.39,39600.0,24.0902,24.0902,24.0708,24.0837,39600.0
2013-09-13 11:10:00,37.4,37.42,37.38,37.39,27600.0,24.0902,24.103,24.0773,24.0837,27600.0
2013-09-13 11:20:00,37.39,37.39,37.35,37.35,46650.0,24.0837,24.0837,24.0579,24.0579,46650.0
2013-09-13 11:30:00,37.35,37.36,37.31,37.33,29250.0,24.0579,24.0644,24.0322,24.0451,29250.0
2013-09-13 11:40:00,37.33,37.34,37.31,37.33,14400.0,24.0451,24.0515,24.0322,24.0451,14400.0
2013-09-13 11:50:00,37.33,37.34,37.29,37.33,13800.0,24.0451,24.0515,24.0193,24.0451,13800.0
2013-09-13 12:00:00,37.33,37.35,37.33,37.33,28500.0,24.0451,24.0579,24.0451,24.0451,28500.0
2013-09-13 12:10:00,37.33,37.35,37.31,37.35,24750.0,24.0451,24.0579,24.0322,24.0579,24750.0
2013-09-13 12:20:00,37.35,37.38,37.35,37.37,26850.0,24.0579,24.0773,24.0579,24.0708,26850.0
2013-09-13 12:30:00,37.38,37.38,37.34,37.35,18000.0,24.0773,24.0773,24.0515,24.0579,18000.0
2013-09-13 12:40:00,37.35,37.37,37.33,37.37,16050.0,24.0579,24.0708,24.0451,24.0708,16050.0
2013-09-13 12:50:00,37.36,37.38,37.35,37.37,16650.0,24.0644,24.0773,24.0579,24.0708,16650.0
2013-09-13 13:00:00,37.37,37.41,37.37,37.41,20100.0,24.0708,24.0966,24.0708,24.0966,20100.0
2013-09-13 13:10:00,37.42,37.43,37.37,37.4,14550.0,24.103,24.1095,24.0708,24.0902,14550.0
2013-09-13 13:20:00,37.4,37.43,37.38,37.42,56850.0,24.0902,24.1095,24.0773,24.103,56850.0
2013-09-13 13:30:00,37.42,37.42,37.39,37.41,13200.0,24.103,24.103,24.0837,24.0966,13200.0
2013-09-13 13:40:00,37.41,37.45,37.41,37.45,11850.0,24.0966,24.1224,24.0966,24.1224,11850.0
2013-09-13 13:50:00,37.45,37.45,37.43,37.45,14250.0,24.1224,24.1224,24.1095,24.1224,14250.0
2013-09-13 14:00:00,37.45,37.5,37.45,37.49,19500.0,24.1224,24.1546,24.1224,24.1481,19500.0
2013-09-13 14:10:00,37.49,37.5,37.47,37.47,33450.0,24.1481,24.1546,24.1352,24.1352,33450.0
2013-09-13 14:20:00,37.46,37.49,37.45,37.47,21000.0,24.1288,24.1481,24.1224,24.1352,21000.0
2013-09-13 14:30:00,37.47,37.5,37.47,37.49,17850.0,24.1352,24.1546,24.1352,24.1481,17850.0
2013-09-13 14:40:00,37.49,37.49,37.47,37.47,20400.0,24.1481,24.1481,24.1352,24.1352,20400.0
2013-09-13 14:50:00,37.48,37.51,37.47,37.49,28800.0,24.1417,24.161,24.1352,24.1481,28800.0
2013-09-13 15:00:00,37.49,37.5,37.48,37.48,21300.0,24.1481,24.1546,24.1417,24.1417,21300.0
2013-09-13 15:10:00,37.48,37.51,37.47,37.5,24300.0,24.1417,24.161,24.1352,24.1546,24300.0
2013-09-13 15:20:00,37.5,37.53,37.49,37.52,36300.0,24.1546,24.1739,24.1481,24.1674,36300.0
2013-09-13 15:30:00,37.52,37.54,37.51,37.52,66750.0,24.1674,24.1803,24.161,24.1674,66750.0
2013-09-13 15:40:00,37.52,37.53,37.48,37.48,66000.0,24.1674,24.1739,24.1417,24.1417,66000.0
2013-09-13 15:50:00,37.47,37.54,37.45,37.53,134850.0,24.1352,24.1803,24.1224,24.1739,134850.0
2013-09-16 09:30:00,38.07,38.17,37.93,38.04,58950.0,24.5217,24.5861,24.4315,24.5024,58950.0
2013-09-16 09:40:00,38.04,38.11,38.0,38.08,35100.0,24.5024,24.5475,24.4766,24.5282,35100.0
2013-09-16 09:50:00,38.09,38.09,38.0,38.09,22650.0,24.5346,24.5346,24.4766,24.5346,22650.0
2013-09-16 10:00:00,38.06,38.09,37.93,38.03,49650.0,24.5153,24.5346,24.4315,24.496,49650.0
2013-09-16 10:10:00,38.02,38.02,37.93,38.0,114450.0,24.4895,24.4895,24.4315,24.4766,114450.0
2013-09-16 10:20:00,37.99,38.05,37.95,38.03,25500.0,24.4702,24.5088,24.4444,24.496,25500.0
2013-09-16 10:30:00,38.03,38.09,38.01,38.05,21750.0,24.496,24.5346,24.4831,24.5088,21750.0
2013-09-16 10:40:00,38.04,38.07,37.99,38.06,23700.0,24.5024,24.5217,24.4702,24.5153,23700.0
2013-09-16 10:50:00,38.06,38.09,37.97,37.99,26400.0,24.5153,24.5346,24.4573,24.4702,26400.0
2013-09-16 11:00:00,38.0,38.02,37.96,38.0,105450.0,24.4766,24.4895,24.4509,24.4766,105450.0
2013-09-16 11:10:00,38.01,38.08,38.0,38.08,40350.0,24.4831,24.5282,24.4766,24.5282,40350.0
2013-09-16 11:20:00,38.08,38.13,38.05,38.11,25050.0,24.5282,24.5604,24.5088,24.5475,25050.0
2013-09-16 11:30:00,38.11,38.13,38.07,38.09,40650.0,24.5475,24.5604,24.5217,24.5346,40650.0
2013-09-16 11:40:00,38.09,38.15,38.08,38.11,36000.0,24.5346,24.5732,24.5282,24.5475,36000.0
2013-09-16 11:50:00,38.11,38.16,38.11,38.15,22050.0,24.5475,24.5797,24.5475,24.5732,22050.0
2013-09-16 12:00:00,38.16,38.16,38.07,38.07,30900.0,24.5797,24.5797,24.5217,24.5217,30900.0
2013-09-16 12:10:00,38.07,38.16,38.07,38.16,13200.0,24.5217,24.5797,24.5217,24.5797,13200.0
2013-09-16 12:20:00,38.15,38.15,38.09,38.11,35850.0,24.5732,24.5732,24.5346,24.5475,35850.0
2013-09-16 12:30:00,38.11,38.11,38.06,38.07,22500.0,24.5475,24.5475,24.5153,24.5217,22500.0
2013-09-16 12:40:00,38.07,38.12,38.07,38.12,16200.0,24.5217,24.5539,24.5217,24.5539,16200.0
2013-09-16 12:50:00,38.13,38.13,38.07,38.07,27900.0,24.5604,24.5604,24.5217,24.5217,27900.0
2013-09-16 13:00:00,38.07,38.13,38.07,38.1,16800.0,24.5217,24.5604,24.5217,24.541,16800.0
2013-09-16 13:10:00,38.1,38.12,38.09,38.11,23550.0,24.541,24.5539,24.5346,24.5475,23550.0
2013-09-16 13:20:00,38.11,38.12,38.09,38.11,18900.0,24.5475,24.5539,24.5346,24.5475,18900.0
2013-09-16 13:30:00,38.11,38.11,38.06,38.09,28800.0,24.5475,24.5475,24.5153,24.5346,28800.0
2013-09-16 13:40:00,38.09,38.09,37.96,38.01,30150.0,24.5346,24.5346,24.4509,24.4831,30150.0
2013-09-16 13:50:00,38.03,38.04,38.01,38.03,24600.0,24.496,24.5024,24.4831,24.496,24600.0
2013-09-16 14:00:00,38.03,38.03,37.99,37.99,20700.0,24.496,24.496,24.4702,24.4702,20700.0
2013-09-16 14:10:00,37.99,38.05,37.97,38.03,30600.0,24.4702,24.5088,24.4573,24.496,30600.0
2013-09-16 14:20:00,38.03,38.04,37.99,38.01,21900.0,24.496,24.5024,24.4702,24.4831,21900.0
2013-09-16 14:30:00,38.0,38.03,37.96,37.98,46350.0,24.4766,24.496,24.4509,24.4637,46350.0
2013-09-16 14:40:00,37.98,38.03,37.95,38.01,42750.0,24.4637,24.496,24.4444,24.4831,42750.0
2013-09-16 14:50:00,38.01,38.02,37.96,37.97,34800.0,24.4831,24.4895,24.4509,24.4573,34800.0
2013-09-16 15:00:00,37.97,38.02,37.97,38.02,42750.0,24.4573,24.4895,24.4573,24.4895,42750.0
2013-09-16 15:10:00,38.02,38.03,38.0,38.02,40050.0,24.4895,24.496,24.4766,24.4895,40050.0
2013-09-16 15:20:00,38.03,38.03,37.96,37.96,48300.0,24.496,24.496,24.4509,24.4509,48300.0
2013-09-16 15:30:00,37.95,38.0,37.94,37.99,85950.0,24.4444,24.4766,24.438,24.4702,85950.0
2013-09-16 15:40:00,37.98,38.01,37.94,37.95,102150.0,24.4637,24.4831,24.438,24.4444,102150.0
2013-09-16 15:50:00,37.95,37.99,37.94,37.99,153150.0,24.4444,24.4702,24.438,24.4702,153150.0
2013-09-17 09:30:00,37.98,38.01,37.72,37.91,43800.0,24.4637,24.4831,24.2963,24.4187,43800.0
2013-09-17 09:40:00,37.9,37.96,37.88,37.93,45750.0,24.4122,24.4509,24.3993,24.4315,45750.0
2013-09-17 09:50:00,37.93,37.97,37.92,37.95,52050.0,24.4315,24.4573,24.4251,24.4444,52050.0
2013-09-17 10:00:00,37.95,38.01,37.93,37.99,37650.0,24.4444,24.4831,24.4315,24.4702,37650.0
2013-09-17 10:10:00,37.99,38.04,37.97,38.02,37650.0,24.4702,24.5024,24.4573,24.4895,37650.0
2013-09-17 10:20:00,38.03,38.07,38.03,38.05,15300.0,24.496,24.5217,24.496,24.5088,15300.0
2013-09-17 10:30:00,38.05,38.11,38.03,38.04,13200.0,24.5088,24.5475,24.496,24.5024,13200.0
2013-09-17 10:40:00,38.05,38.06,38.02,38.02,11700.0,24.5088,24.5153,24.4895,24.4895,11700.0
2013-09-17 10:50:00,38.02,38.02,37.99,38.0,13800.0,24.4895,24.4895,24.4702,24.4766,13800.0
2013-09-17 11:00:00,37.99,38.01,37.98,37.99,15450.0,24.4702,24.4831,24.4637,24.4702,15450.0
2013-09-17 11:10:00,37.99,38.01,37.94,37.99,35100.0,24.4702,24.4831,24.438,24.4702,35100.0
2013-09-17 11:20:00,38.0,38.0,37.97,37.97,18150.0,24.4766,24.4766,24.4573,24.4573,18150.0
2013-09-17 11:30:00,37.99,37.99,37.92,37.96,20850.0,24.4702,24.4702,24.4251,24.4509,20850.0
2013-09-17 11:40:00,37.97,38.01,37.96,37.99,11100.0,24.4573,24.4831,24.4509,24.4702,11100.0
2013-09-17 11:50:00,37.99,38.01,37.98,38.0,17250.0,24.4702,24.4831,24.4637,24.4766,17250.0
2013-09-17 12:00:00,38.01,38.01,37.98,37.98,13500.0,24.4831,24.4831,24.4637,24.4637,13500.0
2013-09-17 12:10:00,37.97,37.98,37.95,37.97,11100.0,24.4573,24.4637,24.4444,24.4573,11100.0
2013-09-17 12:20:00,37.97,37.98,37.97,37.97,13200.0,24.4573,24.4637,24.4573,24.4573,13200.0
2013-09-17 12:30:00,37.97,37.98,37.95,37.96,14700.0,24.4573,24.4637,24.4444,24.4509,14700.0
2013-09-17 12:40:00,37.96,38.0,37.96,38.0,15000.0,24.4509,24.4766,24.4509,24.4766,15000.0
2013-09-17 12:50:00,37.99,38.01,37.98,37.99,19800.0,24.4702,24.4831,24.4637,24.4702,19800.0
2013-09-17 13:00:00,38.0,38.01,37.95,37.97,29100.0,24.4766,24.4831,24.4444,24.4573,29100.0
2013-09-17 13:10:00,37.97,37.97,37.94,37.94,10650.0,24.4573,24.4573,24.438,24.438,10650.0
2013-09-17 13:20:00,37.93,37.97,37.92,37.95,19650.0,24.4315,24.4573,24.4251,24.4444,19650.0
2013-09-17 13:30:00,37.97,37.97,37.95,37.97,10950.0,24.4573,24.4573,24.4444,24.4573,10950.0
2013-09-17 13:40:00,37.97,37.97,37.96,37.97,13350.0,24.4573,24.4573,24.4509,24.4573,13350.0
2013-09-17 13:50:00,37.97,38.0,37.97,37.99,13050.0,24.4573,24.4766,24.4573,24.4702,13050.0
2013-09-17 14:00:00,37.99,38.0,37.97,37.98,16050.0,24.4702,24.4766,24.4573,24.4637,16050.0
2013-09-17 14:10:00,37.98,38.0,37.95,37.95,26700.0,24.4637,24.4766,24.4444,24.4444,26700.0
2013-09-17 14:20:00,37.95,37.98,37.92,37.95,27000.0,24.4444,24.4637,24.4251,24.4444,27000.0
2013-09-17 14:30:00,37.96,38.0,37.95,38.0,31800.0,24.4509,24.4766,24.4444,24.4766,31800.0
2013-09-17 14:40:00,38.0,38.0,37.95,37.95,33300.0,24.4766,24.4766,24.4444,24.4444,33300.0
2013-09-17 14:50:00,37.95,37.97,37.95,37.96,18750.0,24.4444,24.4573,24.4444,24.4509,18750.0
2013-09-17 15:00:00,37.96,37.97,37.95,37.97,24150.0,24.4509,24.4573,24.4444,24.4573,24150.0
2013-09-17 15:10:00,37.97,37.97,37.94,37.95,24450.0,24.4573,24.4573,24.438,24.4444,24450.0
2013-09-17 15:20:00,37.95,37.97,37.94,37.95,29250.0,24.4444,24.4573,24.438,24.4444,29250.0
2013-09-17 15:30:00,37.95,37.95,37.91,37.94,33600.0,24.4444,24.4444,24.4187,24.438,33600.0
2013-09-17 15:40:00,37.94,37.95,37.92,37.94,51000.0,24.438,24.4444,24.4251,24.438,51000.0
2013-09-17 15:50:00,37.94,37.98,37.93,37.98,98850.0,24.438,24.4637,24.4315,24.4637,98850.0
2013-09-18 09:30:00,37.91,38.09,37.74,38.07,62250.0,24.4187,24.5346,24.3092,24.5217,62250.0
2013-09-18 09:40:00,38.04,38.09,37.95,38.03,50400.0,24.5024,24.5346,24.4444,24.496,50400.0
2013-09-18 09:50:00,38.01,38.09,37.98,37.98,27300.0,24.4831,24.5346,24.4637,24.4637,27300.0
2013-09-18 10:00:00,37.98,38.07,37.97,38.04,30000.0,24.4637,24.5217,24.4573,24.5024,30000.0
2013-09-18 10:10:00,38.04,38.06,38.02,38.03,52650.0,24.5024,24.5153,24.4895,24.496,52650.0
2013-09-18 10:20:00,38.04,38.04,37.92,37.93,15900.0,24.5024,24.5024,24.4251,24.4315,15900.0
2013-09-18 10:30:00,37.93,37.94,37.89,37.94,20400.0,24.4315,24.438,24.4058,24.438,20400.0
2013-09-18 10:40:00,37.94,37.94,37.84,37.85,31050.0,24.438,24.438,24.3736,24.38,31050.0
2013-09-18 10:50:00,37.85,37.91,37.85,37.87,23700.0,24.38,24.4187,24.38,24.3929,23700.0
2013-09-18 11:00:00,37.87,37.89,37.84,37.87,42600.0,24.3929,24.4058,24.3736,24.3929,42600.0
2013-09-18 11:10:00,37.88,37.88,37.82,37.82,22350.0,24.3993,24.3993,24.3607,24.3607,22350.0
2013-09-18 11:20:00,37.83,37.87,37.82,37.87,13350.0,24.3671,24.3929,24.3607,24.3929,13350.0
2013-09-18 11:30:00,37.87,37.91,37.87,37.9,14550.0,24.3929,24.4187,24.3929,24.4122,14550.0
2013-09-18 11:40:00,37.89,37.91,37.89,37.9,12150.0,24.4058,24.4187,24.4058,24.4122,12150.0
2013-09-18 11:50:00,37.91,37.92,37.84,37.85,21750.0,24.4187,24.4251,24.3736,24.38,21750.0
2013-09-18 12:00:00,37.85,37.89,37.83,37.89,10050.0,24.38,24.4058,24.3671,24.4058,10050.0
2013-09-18 12:10:00,37.89,37.9,37.83,37.85,19650.0,24.4058,24.4122,24.3671,24.38,19650.0
2013-09-18 12:20:00,37.84,37.88,37.84,37.85,4950.0,24.3736,24.3993,24.3736,24.38,4950.0
2013-09-18 12:30:00,37.86,37.86,37.81,37.82,22500.0,24.3864,24.3864,24.3542,24.3607,22500.0
2013-09-18 12:40:00,37.82,37.85,37.82,37.83,31650.0,24.3607,24.38,24.3607,24.3671,31650.0
2013-09-18 12:50:00,37.82,37.87,37.82,37.87,17700.0,24.3607,24.3929,24.3607,24.3929,17700.0
2013-09-18 13:00:00,37.87,37.87,37.82,37.82,27900.0,24.3929,24.3929,24.3607,24.3607,27900.0
2013-09-18 13:10:00,37.83,37.87,37.81,37.85,18300.0,24.3671,24.3929,24.3542,24.38,18300.0
2013-09-18 13:20:00,37.83,37.87,37.82,37.85,18900.0,24.3671,24.3929,24.3607,24.38,18900.0
2013-09-18 13:30:00,37.85,37.86,37.83,37.84,14550.0,24.38,24.3864,24.3671,24.3736,14550.0
2013-09-18 13:40:00,37.86,37.89,37.86,37.88,16050.0,24.3864,24.4058,24.3864,24.3993,16050.0
2013-09-18 13:50:00,37.88,37.91,37.85,37.85,23700.0,24.3993,24.4187,24.38,24.38,23700.0
2013-09-18 14:00:00,37.86,38.33,37.85,38.32,136050.0,24.3864,24.6892,24.38,24.6827,136050.0
2013-09-18 14:10:00,38.33,38.44,38.33,38.35,83700.0,24.6892,24.76,24.6892,24.7021,83700.0
2013-09-18 14:20:00,38.35,38.45,38.34,38.36,63150.0,24.7021,24.7665,24.6956,24.7085,63150.0
2013-09-18 14:30:00,38.37,38.39,38.32,38.37,56250.0,24.715,24.7278,24.6827,24.715,56250.0
2013-09-18 14:40:00,38.39,38.47,38.37,38.47,42600.0,24.7278,24.7794,24.715,24.7794,42600.0
2013-09-18 14:50:00,38.47,38.51,38.43,38.5,67200.0,24.7794,24.8051,24.7536,24.7987,67200.0
2013-09-18 15:00:00,38.51,38.54,38.48,38.52,52500.0,24.8051,24.8245,24.7858,24.8116,52500.0
2013-09-18 15:10:00,38.53,38.53,38.45,38.45,42000.0,24.818,24.818,24.7665,24.7665,42000.0
2013-09-18 15:20:00,38.45,38.53,38.45,38.49,64200.0,24.7665,24.818,24.7665,24.7922,64200.0
2013-09-18 15:30:00,38.48,38.57,38.48,38.57,56700.0,24.7858,24.8438,24.7858,24.8438,56700.0
2013-09-18 15:40:00,38.57,38.59,38.53,38.53,69900.0,24.8438,24.8567,24.818,24.818,69900.0
2013-09-18 15:50:00,38.53,38.55,38.45,38.48,179850.0,24.818,24.8309,24.7665,24.7858,179850.0
2013-09-19 09:30:00,38.66,38.75,38.54,38.71,76050.0,24.9017,24.9597,24.8245,24.934,76050.0
2013-09-19 09:40:00,38.71,38.72,38.54,38.55,54900.0,24.934,24.9404,24.8245,24.8309,54900.0
2013-09-19 09:50:00,38.56,38.72,38.51,38.71,25650.0,24.8373,24.9404,24.8051,24.934,25650.0
2013-09-19 10:00:00,38.73,38.76,38.63,38.67,51000.0,24.9468,24.9662,24.8824,24.9082,51000.0
2013-09-19 10:10:00,38.66,38.7,38.64,38.7,37500.0,24.9017,24.9275,24.8889,24.9275,37500.0
2013-09-19 10:20:00,38.69,38.81,38.68,38.8,41700.0,24.9211,24.9984,24.9146,24.9919,41700.0
2013-09-19 10:30:00,38.78,38.81,38.71,38.81,27750.0,24.979,24.9984,24.934,24.9984,27750.0
2013-09-19 10:40:00,38.8,38.86,38.79,38.8,42750.0,24.9919,25.0306,24.9855,24.9919,42750.0
2013-09-19 10:50:00,38.8,38.88,38.79,38.86,33750.0,24.9919,25.0435,24.9855,25.0306,33750.0
2013-09-19 11:00:00,38.85,38.85,38.79,38.8,15900.0,25.0241,25.0241,24.9855,24.9919,15900.0
2013-09-19 11:10:00,38.79,38.83,38.75,38.83,30450.0,24.9855,25.0112,24.9597,25.0112,30450.0
2013-09-19 11:20:00,38.83,38.83,38.78,38.81,20100.0,25.0112,25.0112,24.979,24.9984,20100.0
2013-09-19 11:30:00,38.81,38.82,38.69,38.73,34950.0,24.9984,25.0048,24.9211,24.9468,34950.0
2013-09-19 11:40:00,38.73,38.75,38.71,38.72,13050.0,24.9468,24.9597,24.934,24.9404,13050.0
2013-09-19 11:50:00,38.71,38.73,38.68,38.69,22650.0,24.934,24.9468,24.9146,24.9211,22650.0
2013-09-19 12:00:00,38.7,38.77,38.69,38.75,13800.0,24.9275,24.9726,24.9211,24.9597,13800.0
2013-09-19 12:10:00,38.74,38.74,38.71,38.73,24300.0,24.9533,24.9533,24.934,24.9468,24300.0
2013-09-19 12:20:00,38.73,38.77,38.73,38.77,12900.0,24.9468,24.9726,24.9468,24.9726,12900.0
2013-09-19 12:30:00,38.77,38.77,38.72,38.73,13200.0,24.9726,24.9726,24.9404,24.9468,13200.0
2013-09-19 12:40:00,38.73,38.76,38.73,38.73,8700.0,24.9468,24.9662,24.9468,24.9468,8700.0
2013-09-19 12:50:00,38.74,38.74,38.71,38.71,12300.0,24.9533,24.9533,24.934,24.934,12300.0
2013-09-19 13:00:00,38.71,38.75,38.7,38.71,19500.0,24.934,24.9597,24.9275,24.934,19500.0
2013-09-19 13:10:00,38.7,38.75,38.69,38.73,22200.0,24.9275,24.9597,24.9211,24.9468,22200.0
2013-09-19 13:20:00,38.73,38.73,38.68,38.7,31050.0,24.9468,24.9468,24.9146,24.9275,31050.0
2013-09-19 13:30:00,38.69,38.7,38.65,38.67,31350.0,24.9211,24.9275,24.8953,24.9082,31350.0
2013-09-19 13:40:00,38.67,38.67,38.64,38.67,20100.0,24.9082,24.9082,24.8889,24.9082,20100.0
2013-09-19 13:50:00,38.67,38.67,38.61,38.62,26100.0,24.9082,24.9082,24.8695,24.876,26100.0
2013-09-19 14:00:00,38.62,38.65,38.61,38.65,26550.0,24.876,24.8953,24.8695,24.8953,26550.0
2013-09-19 14:10:00,38.65,38.67,38.62,38.63,56700.0,24.8953,24.9082,24.876,24.8824,56700.0
2013-09-19 14:20:00,38.63,38.63,38.61,38.61,36300.0,24.8824,24.8824,24.8695,24.8695,36300.0
2013-09-19 14:30:00,38.62,38.64,38.6,38.64,28350.0,24.876,24.8889,24.8631,24.8889,28350.0
2013-09-19 14:40:00,38.63,38.64,38.59,38.6,82350.0,24.8824,24.8889,24.8567,24.8631,82350.0
2013-09-19 14:50:00,38.6,38.64,38.59,38.63,33450.0,24.8631,24.8889,24.8567,24.8824,33450.0
2013-09-19 15:00:00,38.62,38.66,38.62,38.65,27750.0,24.876,24.9017,24.876,24.8953,27750.0
2013-09-19 15:10:00,38.65,38.66,38.63,38.63,40200.0,24.8953,24.9017,24.8824,24.8824,40200.0
2013-09-19 15:20:00,38.63,38.66,38.62,38.63,48900.0,24.8824,24.9017,24.876,24.8824,48900.0
2013-09-19 15:30:00,38.63,38.64,38.59,38.63,88050.0,24.8824,24.8889,24.8567,24.8824,88050.0
2013-09-19 15:40:00,38.63,38.67,38.6,38.67,74400.0,24.8824,24.9082,24.8631,24.9082,74400.0
2013-09-19 15:50:00,38.67,38.71,38.66,38.69,194550.0,24.9082,24.934,24.9017,24.9211,194550.0
2013-09-20 09:30:00,38.76,38.85,38.41,38.78,864150.0,24.9662,25.0241,24.7407,24.979,864150.0
2013-09-20 09:40:00,38.79,38.83,38.71,38.81,65100.0,24.9855,25.0112,24.934,24.9984,65100.0
2013-09-20 09:50:00,38.81,38.87,38.73,38.85,145650.0,24.9984,25.037,24.9468,25.0241,145650.0
2013-09-20 10:00:00,38.84,38.87,38.8,38.87,76650.0,25.0177,25.037,24.9919,25.037,76650.0
2013-09-20 10:10:00,38.87,38.89,38.82,38.88,67500.0,25.037,25.0499,25.0048,25.0435,67500.0
2013-09-20 10:20:00,38.88,38.95,38.86,38.92,23700.0,25.0435,25.0885,25.0306,25.0692,23700.0
2013-09-20 10:30:00,38.92,38.93,38.85,38.88,68100.0,25.0692,25.0757,25.0241,25.0435,68100.0
2013-09-20 10:40:00,38.88,38.91,38.85,38.88,36300.0,25.0435,25.0628,25.0241,25.0435,36300.0
2013-09-20 10:50:00,38.88,38.9,38.86,38.88,20400.0,25.0435,25.0563,25.0306,25.0435,20400.0
2013-09-20 11:00:00,38.87,38.89,38.86,38.89,40500.0,25.037,25.0499,25.0306,25.0499,40500.0
2013-09-20 11:10:00,38.88,38.88,38.78,38.79,69000.0,25.0435,25.0435,24.979,24.9855,69000.0
2013-09-20 11:20:00,38.79,38.79,38.73,38.77,27750.0,24.9855,24.9855,24.9468,24.9726,27750.0
2013-09-20 11:30:00,38.77,38.79,38.71,38.72,28500.0,24.9726,24.9855,24.934,24.9404,28500.0
2013-09-20 11:40:00,38.73,38.74,38.68,38.71,18300.0,24.9468,24.9533,24.9146,24.934,18300.0
2013-09-20 11:50:00,38.72,38.73,38.65,38.67,20250.0,24.9404,24.9468,24.8953,24.9082,20250.0
2013-09-20 12:00:00,38.67,38.76,38.67,38.75,32850.0,24.9082,24.9662,24.9082,24.9597,32850.0
2013-09-20 12:10:00,38.75,38.75,38.71,38.75,31050.0,24.9597,24.9597,24.934,24.9597,31050.0
2013-09-20 12:20:00,38.75,38.75,38.7,38.7,29250.0,24.9597,24.9597,24.9275,24.9275,29250.0
2013-09-20 12:30:00,38.69,38.71,38.67,38.69,29250.0,24.9211,24.934,24.9082,24.9211,29250.0
2013-09-20 12:40:00,38.69,38.81,38.69,38.8,62400.0,24.9211,24.9984,24.9211,24.9919,62400.0
2013-09-20 12:50:00,38.81,38.82,38.78,38.79,25800.0,24.9984,25.0048,24.979,24.9855,25800.0
2013-09-20 13:00:00,38.79,38.81,38.67,38.68,63300.0,24.9855,24.9984,24.9082,24.9146,63300.0
2013-09-20 13:10:00,38.67,38.68,38.59,38.59,79200.0,24.9082,24.9146,24.8567,24.8567,79200.0
2013-09-20 13:20:00,38.58,38.59,38.54,38.55,33300.0,24.8502,24.8567,24.8245,24.8309,33300.0
2013-09-20 13:30:00,38.56,38.6,38.56,38.57,32250.0,24.8373,24.8631,24.8373,24.8438,32250.0
2013-09-20 13:40:00,38.57,38.58,38.53,38.55,29100.0,24.8438,24.8502,24.818,24.8309,29100.0
2013-09-20 13:50:00,38.55,38.57,38.51,38.51,22650.0,24.8309,24.8438,24.8051,24.8051,22650.0
2013-09-20 14:00:00,38.51,38.51,38.48,38.5,29250.0,24.8051,24.8051,24.7858,24.7987,29250.0
2013-09-20 14:10:00,38.51,38.52,38.48,38.49,18150.0,24.8051,24.8116,24.7858,24.7922,18150.0
2013-09-20 14:20:00,38.48,38.49,38.46,38.47,70050.0,24.7858,24.7922,24.7729,24.7794,70050.0
2013-09-20 14:30:00,38.48,38.48,38.38,38.39,53850.0,24.7858,24.7858,24.7214,24.7278,53850.0
2013-09-20 14:40:00,38.39,38.43,38.37,38.4,80850.0,24.7278,24.7536,24.715,24.7343,80850.0
2013-09-20 14:50:00,38.41,38.42,38.38,38.39,96000.0,24.7407,24.7472,24.7214,24.7278,96000.0
2013-09-20 15:00:00,38.39,38.43,38.39,38.41,56550.0,24.7278,24.7536,24.7278,24.7407,56550.0
2013-09-20 15:10:00,38.41,38.42,38.38,38.42,33600.0,24.7407,24.7472,24.7214,24.7472,33600.0
2013-09-20 15:20:00,38.41,38.42,38.33,38.33,52800.0,24.7407,24.7472,24.6892,24.6892,52800.0
2013-09-20 15:30:00,38.33,38.35,38.29,38.34,94500.0,24.6892,24.7021,24.6634,24.6956,94500.0
2013-09-20 15:40:00,38.33,38.36,38.28,38.31,91350.0,24.6892,24.7085,24.657,24.6763,91350.0
2013-09-20 15:50:00,38.32,38.47,38.31,38.43,435000.0,24.6827,24.7794,24.6763,24.7536,435000.0
2013-09-23 09:30:00,38.1,38.42,38.09,38.25,76050.0,24.541,24.7472,24.5346,24.6377,76050.0
2013-09-23 09:40:00,38.28,38.29,38.18,38.24,37800.0,24.657,24.6634,24.5926,24.6312,37800.0
2013-09-23 09:50:00,38.24,38.28,38.23,38.27,24900.0,24.6312,24.657,24.6248,24.6505,24900.0
2013-09-23 10:00:00,38.27,38.33,38.26,38.3,33150.0,24.6505,24.6892,24.6441,24.6699,33150.0
2013-09-23 10:10:00,38.29,38.36,38.25,38.34,79500.0,24.6634,24.7085,24.6377,24.6956,79500.0
2013-09-23 10:20:00,38.33,38.36,38.31,38.32,39900.0,24.6892,24.7085,24.6763,24.6827,39900.0
2013-09-23 10:30:00,38.31,38.37,38.31,38.32,67350.0,24.6763,24.715,24.6763,24.6827,67350.0
2013-09-23 10:40:00,38.32,38.34,38.27,38.29,57150.0,24.6827,24.6956,24.6505,24.6634,57150.0
2013-09-23 10:50:00,38.3,38.3,38.13,38.15,75600.0,24.6699,24.6699,24.5604,24.5732,75600.0
2013-09-23 11:00:00,38.16,38.19,38.05,38.05,57450.0,24.5797,24.599,24.5088,24.5088,57450.0
2013-09-23 11:10:00,38.06,38.12,38.03,38.12,32250.0,24.5153,24.5539,24.496,24.5539,32250.0
2013-09-23 11:20:00,38.11,38.13,38.09,38.12,26700.0,24.5475,24.5604,24.5346,24.5539,26700.0
2013-09-23 11:30:00,38.13,38.16,38.11,38.16,30750.0,24.5604,24.5797,24.5475,24.5797,30750.0
2013-09-23 11:40:00,38.15,38.15,38.1,38.12,12600.0,24.5732,24.5732,24.541,24.5539,12600.0
2013-09-23 11:50:00,38.11,38.13,38.08,38.09,16800.0,24.5475,24.5604,24.5282,24.5346,16800.0
2013-09-23 12:00:00,38.09,38.15,38.09,38.14,23550.0,24.5346,24.5732,24.5346,24.5668,23550.0
2013-09-23 12:10:00,38.14,38.2,38.14,38.15,31050.0,24.5668,24.6055,24.5668,24.5732,31050.0
2013-09-23 12:20:00,38.15,38.18,38.15,38.16,24900.0,24.5732,24.5926,24.5732,24.5797,24900.0
2013-09-23 12:30:00,38.18,38.21,38.15,38.21,17700.0,24.5926,24.6119,24.5732,24.6119,17700.0
2013-09-23 12:40:00,38.21,38.24,38.18,38.18,13800.0,24.6119,24.6312,24.5926,24.5926,13800.0
2013-09-23 12:50:00,38.18,38.22,38.18,38.21,9150.0,24.5926,24.6183,24.5926,24.6119,9150.0
2013-09-23 13:00:00,38.21,38.21,38.19,38.19,13800.0,24.6119,24.6119,24.599,24.599,13800.0
2013-09-23 13:10:00,38.19,38.2,38.15,38.17,19500.0,24.599,24.6055,24.5732,24.5861,19500.0
2013-09-23 13:20:00,38.16,38.19,38.14,38.17,17700.0,24.5797,24.599,24.5668,24.5861,17700.0
2013-09-23 13:30:00,38.18,38.19,38.16,38.17,17100.0,24.5926,24.599,24.5797,24.5861,17100.0
2013-09-23 13:40:00,38.17,38.19,38.15,38.17,25200.0,24.5861,24.599,24.5732,24.5861,25200.0
2013-09-23 13:50:00,38.17,38.25,38.17,38.25,20550.0,24.5861,24.6377,24.5861,24.6377,20550.0
2013-09-23 14:00:00,38.26,38.27,38.25,38.27,20250.0,24.6441,24.6505,24.6377,24.6505,20250.0
2013-09-23 14:10:00,38.26,38.27,38.25,38.25,16650.0,24.6441,24.6505,24.6377,24.6377,16650.0
2013-09-23 14:20:00,38.25,38.27,38.19,38.19,23700.0,24.6377,24.6505,24.599,24.599,23700.0
2013-09-23 14:30:00,38.18,38.23,38.18,38.23,30450.0,24.5926,24.6248,24.5926,24.6248,30450.0
2013-09-23 14:40:00,38.22,38.22,38.19,38.19,21150.0,24.6183,24.6183,24.599,24.599,21150.0
2013-09-23 14:50:00,38.19,38.25,38.17,38.23,33300.0,24.599,24.6377,24.5861,24.6248,33300.0
2013-09-23 15:00:00,38.23,38.27,38.22,38.27,62700.0,24.6248,24.6505,24.6183,24.6505,62700.0
2013-09-23 15:10:00,38.27,38.28,38.24,38.26,38400.0,24.6505,24.657,24.6312,24.6441,38400.0
2013-09-23 15:20:00,38.26,38.28,38.23,38.24,44550.0,24.6441,24.657,24.6248,24.6312,44550.0
2013-09-23 15:30:00,38.24,38.29,38.24,38.29,46650.0,24.6312,24.6634,24.6312,24.6634,46650.0
2013-09-23 15:40:00,38.28,38.3,38.25,38.25,92250.0,24.657,24.6699,24.6377,24.6377,92250.0
2013-09-23 15:50:00,38.25,38.28,38.2,38.22,143550.0,24.6377,24.657,24.6055,24.6183,143550.0
2013-09-24 09:30:00,38.28,38.37,38.21,38.27,48900.0,24.657,24.715,24.6119,24.6505,48900.0
2013-09-24 09:40:00,38.28,38.28,38.14,38.16,118050.0,24.657,24.657,24.5668,24.5797,118050.0
2013-09-24 09:50:00,38.16,38.17,38.11,38.11,75750.0,24.5797,24.5861,24.5475,24.5475,75750.0
2013-09-24 10:00:00,38.11,38.11,37.91,37.93,115500.0,24.5475,24.5475,24.4187,24.4315,115500.0
2013-09-24 10:10:00,37.92,37.94,37.76,37.79,126900.0,24.4251,24.438,24.322,24.3414,126900.0
2013-09-24 10:20:00,37.8,37.89,37.75,37.89,122400.0,24.3478,24.4058,24.3156,24.4058,122400.0
2013-09-24 10:30:00,37.9,37.95,37.88,37.91,97350.0,24.4122,24.4444,24.3993,24.4187,97350.0
2013-09-24 10:40:00,37.91,37.96,37.87,37.87,61950.0,24.4187,24.4509,24.3929,24.3929,61950.0
2013-09-24 10:50:00,37.87,37.88,37.7,37.87,221850.0,24.3929,24.3993,24.2834,24.3929,221850.0
2013-09-24 11:00:00,37.87,38.03,37.87,38.02,71550.0,24.3929,24.496,24.3929,24.4895,71550.0
2013-09-24 11:10:00,38.02,38.05,37.97,37.99,61500.0,24.4895,24.5088,24.4573,24.4702,61500.0
2013-09-24 11:20:00,37.99,37.99,37.89,37.93,71700.0,24.4702,24.4702,24.4058,24.4315,71700.0
2013-09-24 11:30:00,37.93,38.0,37.93,37.93,45300.0,24.4315,24.4766,24.4315,24.4315,45300.0
2013-09-24 11:40:00,37.93,37.93,37.87,37.87,35700.0,24.4315,24.4315,24.3929,24.3929,35700.0
2013-09-24 11:50:00,37.87,37.87,37.79,37.83,90750.0,24.3929,24.3929,24.3414,24.3671,90750.0
2013-09-24 12:00:00,37.84,37.86,37.79,37.79,62100.0,24.3736,24.3864,24.3414,24.3414,62100.0
2013-09-24 12:10:00,37.79,37.81,37.79,37.8,53400.0,24.3414,24.3542,24.3414,24.3478,53400.0
2013-09-24 12:20:00,37.81,38.0,37.81,37.99,71400.0,24.3542,24.4766,24.3542,24.4702,71400.0
2013-09-24 12:30:00,38.0,38.07,37.98,38.06,43650.0,24.4766,24.5217,24.4637,24.5153,43650.0
2013-09-24 12:40:00,38.07,38.11,38.05,38.11,28200.0,24.5217,24.5475,24.5088,24.5475,28200.0
2013-09-24 12:50:00,38.11,38.11,38.03,38.05,25050.0,24.5475,24.5475,24.496,24.5088,25050.0
2013-09-24 13:00:00,38.05,38.07,38.03,38.03,22500.0,24.5088,24.5217,24.496,24.496,22500.0
2013-09-24 13:10:00,38.03,38.03,37.99,38.0,43500.0,24.496,24.496,24.4702,24.4766,43500.0
2013-09-24 13:20:00,38.01,38.04,38.01,38.03,30900.0,24.4831,24.5024,24.4831,24.496,30900.0
2013-09-24 13:30:00,38.03,38.03,38.01,38.02,32250.0,24.496,24.496,24.4831,24.4895,32250.0
2013-09-24 13:40:00,38.01,38.07,38.01,38.05,41100.0,24.4831,24.5217,24.4831,24.5088,41100.0
2013-09-24 13:50:00,38.05,38.07,38.03,38.06,69600.0,24.5088,24.5217,24.496,24.5153,69600.0
2013-09-24 14:00:00,38.07,38.07,38.01,38.02,38850.0,24.5217,24.5217,24.4831,24.4895,38850.0
2013-09-24 14:10:00,38.02,38.02,37.99,38.0,58350.0,24.4895,24.4895,24.4702,24.4766,58350.0
2013-09-24 14:20:00,37.99,37.99,37.93,37.93,34800.0,24.4702,24.4702,24.4315,24.4315,34800.0
2013-09-24 14:30:00,37.93,37.95,37.91,37.91,40650.0,24.4315,24.4444,24.4187,24.4187,40650.0
2013-09-24 14:40:00,37.91,37.97,37.91,37.95,39600.0,24.4187,24.4573,24.4187,24.4444,39600.0
2013-09-24 14:50:00,37.95,37.99,37.93,37.98,37650.0,24.4444,24.4702,24.4315,24.4637,37650.0
2013-09-24 15:00:00,37.97,37.98,37.91,37.93,47550.0,24.4573,24.4637,24.4187,24.4315,47550.0
2013-09-24 15:10:00,37.93,37.99,37.93,37.99,57300.0,24.4315,24.4702,24.4315,24.4702,57300.0
2013-09-24 15:20:00,37.99,38.0,37.92,37.93,80850.0,24.4702,24.4766,24.4251,24.4315,80850.0
2013-09-24 15:30:00,37.93,37.93,37.86,37.87,86850.0,24.4315,24.4315,24.3864,24.3929,86850.0
2013-09-24 15:40:00,37.87,37.9,37.81,37.81,99750.0,24.3929,24.4122,24.3542,24.3542,99750.0
2013-09-24 15:50:00,37.81,37.85,37.79,37.85,201600.0,24.3542,24.38,24.3414,24.38,201600.0
2013-09-25 09:30:00,37.75,37.92,37.59,37.7,78900.0,24.3156,24.4251,24.2125,24.2834,78900.0
2013-09-25 09:40:00,37.7,37.76,37.51,37.65,115800.0,24.2834,24.322,24.161,24.2512,115800.0
2013-09-25 09:50:00,37.65,37.65,37.52,37.55,56700.0,24.2512,24.2512,24.1674,24.1868,56700.0
2013-09-25 10:00:00,37.55,37.66,37.46,37.57,87750.0,24.1868,24.2576,24.1288,24.1997,87750.0
2013-09-25 10:10:00,37.57,37.69,37.52,37.62,90300.0,24.1997,24.2769,24.1674,24.2319,90300.0
2013-09-25 10:20:00,37.62,37.65,37.59,37.6,84900.0,24.2319,24.2512,24.2125,24.219,84900.0
2013-09-25 10:30:00,37.59,37.74,37.59,37.74,72750.0,24.2125,24.3092,24.2125,24.3092,72750.0
2013-09-25 10:40:00,37.74,37.78,37.69,37.7,33150.0,24.3092,24.3349,24.2769,24.2834,33150.0
2013-09-25 10:50:00,37.7,37.81,37.7,37.75,54750.0,24.2834,24.3542,24.2834,24.3156,54750.0
2013-09-25 11:00:00,37.74,37.75,37.68,37.73,30600.0,24.3092,24.3156,24.2705,24.3027,30600.0
2013-09-25 11:10:00,37.73,37.86,37.71,37.86,32550.0,24.3027,24.3864,24.2898,24.3864,32550.0
2013-09-25 11:20:00,37.87,37.88,37.84,37.86,42150.0,24.3929,24.3993,24.3736,24.3864,42150.0
2013-09-25 11:30:00,37.86,37.87,37.83,37.83,27300.0,24.3864,24.3929,24.3671,24.3671,27300.0
2013-09-25 11:40:00,37.83,37.85,37.81,37.84,17850.0,24.3671,24.38,24.3542,24.3736,17850.0
2013-09-25 11:50:00,37.84,37.93,37.84,37.91,19350.0,24.3736,24.4315,24.3736,24.4187,19350.0
2013-09-25 12:00:00,37.91,37.91,37.87,37.88,26700.0,24.4187,24.4187,24.3929,24.3993,26700.0
2013-09-25 12:10:00,37.88,37.92,37.87,37.87,19350.0,24.3993,24.4251,24.3929,24.3929,19350.0
2013-09-25 12:20:00,37.87,37.89,37.71,37.75,50100.0,24.3929,24.4058,24.2898,24.3156,50100.0
2013-09-25 12:30:00,37.75,37.77,37.73,37.74,38400.0,24.3156,24.3285,24.3027,24.3092,38400.0
2013-09-25 12:40:00,37.74,37.74,37.69,37.7,43350.0,24.3092,24.3092,24.2769,24.2834,43350.0
2013-09-25 12:50:00,37.7,37.72,37.66,37.72,74550.0,24.2834,24.2963,24.2576,24.2963,74550.0
2013-09-25 13:00:00,37.73,37.77,37.73,37.76,37650.0,24.3027,24.3285,24.3027,24.322,37650.0
2013-09-25 13:10:00,37.76,37.77,37.73,37.73,34200.0,24.322,24.3285,24.3027,24.3027,34200.0
2013-09-25 13:20:00,37.73,37.73,37.65,37.7,42900.0,24.3027,24.3027,24.2512,24.2834,42900.0
2013-09-25 13:30:00,37.69,37.69,37.61,37.61,32100.0,24.2769,24.2769,24.2254,24.2254,32100.0
2013-09-25 13:40:00,37.61,37.64,37.59,37.63,21450.0,24.2254,24.2447,24.2125,24.2383,21450.0
2013-09-25 13:50:00,37.63,37.69,37.58,37.66,31650.0,24.2383,24.2769,24.2061,24.2576,31650.0
2013-09-25 14:00:00,37.66,37.68,37.62,37.63,30600.0,24.2576,24.2705,24.2319,24.2383,30600.0
2013-09-25 14:10:00,37.63,37.72,37.62,37.69,43800.0,24.2383,24.2963,24.2319,24.2769,43800.0
2013-09-25 14:20:00,37.69,37.71,37.67,37.69,43800.0,24.2769,24.2898,24.2641,24.2769,43800.0
2013-09-25 14:30:00,37.68,37.71,37.67,37.71,68850.0,24.2705,24.2898,24.2641,24.2898,68850.0
2013-09-25 14:40:00,37.7,37.75,37.69,37.73,36600.0,24.2834,24.3156,24.2769,24.3027,36600.0
2013-09-25 14:50:00,37.73,37.78,37.72,37.76,63300.0,24.3027,24.3349,24.2963,24.322,63300.0
2013-09-25 15:00:00,37.76,37.8,37.75,37.79,75300.0,24.322,24.3478,24.3156,24.3414,75300.0
2013-09-25 15:10:00,37.8,37.88,37.77,37.78,70800.0,24.3478,24.3993,24.3285,24.3349,70800.0
2013-09-25 15:20:00,37.77,37.78,37.72,37.76,115650.0,24.3285,24.3349,24.2963,24.322,115650.0
2013-09-25 15:30:00,37.74,37.75,37.71,37.72,46200.0,24.3092,24.3156,24.2898,24.2963,46200.0
2013-09-25 15:40:00,37.73,37.73,37.67,37.67,103800.0,24.3027,24.3027,24.2641,24.2641,103800.0
2013-09-25 15:50:00,37.67,37.67,37.61,37.62,234900.0,24.2641,24.2641,24.2254,24.2319,234900.0
2013-09-26 09:30:00,37.77,37.85,37.58,37.82,70500.0,24.3285,24.38,24.2061,24.3607,70500.0
2013-09-26 09:40:00,37.79,37.79,37.68,37.75,19500.0,24.3414,24.3414,24.2705,24.3156,19500.0
2013-09-26 09:50:00,37.76,37.78,37.71,37.73,43200.0,24.322,24.3349,24.2898,24.3027,43200.0
2013-09-26 10:00:00,37.75,37.83,37.74,37.8,16650.0,24.3156,24.3671,24.3092,24.3478,16650.0
2013-09-26 10:10:00,37.81,37.81,37.72,37.77,25500.0,24.3542,24.3542,24.2963,24.3285,25500.0
2013-09-26 10:20:00,37.75,37.79,37.73,37.75,22950.0,24.3156,24.3414,24.3027,24.3156,22950.0
2013-09-26 10:30:00,37.75,37.79,37.74,37.78,18750.0,24.3156,24.3414,24.3092,24.3349,18750.0
2013-09-26 10:40:00,37.78,37.79,37.64,37.67,32550.0,24.3349,24.3414,24.2447,24.2641,32550.0
2013-09-26 10:50:00,37.67,37.67,37.59,37.62,22500.0,24.2641,24.2641,24.2125,24.2319,22500.0
2013-09-26 11:00:00,37.62,37.62,37.52,37.53,27600.0,24.2319,24.2319,24.1674,24.1739,27600.0
2013-09-26 11:10:00,37.53,37.55,37.45,37.47,38400.0,24.1739,24.1868,24.1224,24.1352,38400.0
2013-09-26 11:20:00,37.48,37.51,37.46,37.51,65400.0,24.1417,24.161,24.1288,24.161,65400.0
2013-09-26 11:30:00,37.49,37.53,37.47,37.47,31650.0,24.1481,24.1739,24.1352,24.1352,31650.0
2013-09-26 11:40:00,37.47,37.53,37.47,37.49,36750.0,24.1352,24.1739,24.1352,24.1481,36750.0
2013-09-26 11:50:00,37.49,37.51,37.45,37.49,20100.0,24.1481,24.161,24.1224,24.1481,20100.0
2013-09-26 12:00:00,37.49,37.51,37.46,37.47,21900.0,24.1481,24.161,24.1288,24.1352,21900.0
2013-09-26 12:10:00,37.48,37.49,37.47,37.49,27750.0,24.1417,24.1481,24.1352,24.1481,27750.0
2013-09-26 12:20:00,37.49,37.51,37.47,37.5,32550.0,24.1481,24.161,24.1352,24.1546,32550.0
2013-09-26 12:30:00,37.5,37.53,37.49,37.53,27300.0,24.1546,24.1739,24.1481,24.1739,27300.0
2013-09-26 12:40:00,37.53,37.57,37.53,37.55,15000.0,24.1739,24.1997,24.1739,24.1868,15000.0
2013-09-26 12:50:00,37.55,37.55,37.53,37.54,12900.0,24.1868,24.1868,24.1739,24.1803,12900.0
2013-09-26 13:00:00,37.54,37.59,37.54,37.59,15600.0,24.1803,24.2125,24.1803,24.2125,15600.0
2013-09-26 13:10:00,37.58,37.63,37.57,37.61,19500.0,24.2061,24.2383,24.1997,24.2254,19500.0
2013-09-26 13:20:00,37.62,37.62,37.57,37.59,18900.0,24.2319,24.2319,24.1997,24.2125,18900.0
2013-09-26 13:30:00,37.59,37.62,37.53,37.55,24300.0,24.2125,24.2319,24.1739,24.1868,24300.0
2013-09-26 13:40:00,37.55,37.59,37.53,37.59,27450.0,24.1868,24.2125,24.1739,24.2125,27450.0
2013-09-26 13:50:00,37.58,37.63,37.58,37.58,22950.0,24.2061,24.2383,24.2061,24.2061,22950.0
2013-09-26 14:00:00,37.57,37.61,37.51,37.55,42300.0,24.1997,24.2254,24.161,24.1868,42300.0
2013-09-26 14:10:00,37.54,37.57,37.51,37.55,16800.0,24.1803,24.1997,24.161,24.1868,16800.0
2013-09-26 14:20:00,37.55,37.57,37.53,37.55,23400.0,24.1868,24.1997,24.1739,24.1868,23400.0
2013-09-26 14:30:00,37.55,37.55,37.51,37.53,18300.0,24.1868,24.1868,24.161,24.1739,18300.0
2013-09-26 14:40:00,37.53,37.53,37.48,37.49,33000.0,24.1739,24.1739,24.1417,24.1481,33000.0
2013-09-26 14:50:00,37.49,37.51,37.48,37.49,23100.0,24.1481,24.161,24.1417,24.1481,23100.0
2013-09-26 15:00:00,37.49,37.51,37.47,37.5,33900.0,24.1481,24.161,24.1352,24.1546,33900.0
2013-09-26 15:10:00,37.5,37.5,37.44,37.45,50700.0,24.1546,24.1546,24.1159,24.1224,50700.0
2013-09-26 15:20:00,37.45,37.49,37.45,37.48,31500.0,24.1224,24.1481,24.1224,24.1417,31500.0
2013-09-26 15:30:00,37.49,37.53,37.46,37.52,66750.0,24.1481,24.1739,24.1288,24.1674,66750.0
2013-09-26 15:40:00,37.53,37.56,37.52,37.55,52050.0,24.1739,24.1932,24.1674,24.1868,52050.0
2013-09-26 15:50:00,37.56,37.63,37.52,37.62,119400.0,24.1932,24.2383,24.1674,24.2319,119400.0
2013-09-27 09:30:00,37.35,37.35,37.13,37.26,75900.0,24.0579,24.0579,23.9162,24.0,75900.0
2013-09-27 09:40:00,37.25,37.31,37.15,37.19,78750.0,23.9935,24.0322,23.9291,23.9549,78750.0
2013-09-27 09:50:00,37.19,37.21,37.07,37.1,47550.0,23.9549,23.9678,23.8776,23.8969,47550.0
2013-09-27 10:00:00,37.09,37.19,37.05,37.14,57450.0,23.8905,23.9549,23.8647,23.9227,57450.0
2013-09-27 10:10:00,37.15,37.2,37.13,37.16,25800.0,23.9291,23.9613,23.9162,23.9356,25800.0
2013-09-27 10:20:00,37.17,37.25,37.16,37.25,34800.0,23.942,23.9935,23.9356,23.9935,34800.0
2013-09-27 10:30:00,37.24,37.35,37.23,37.33,43500.0,23.9871,24.0579,23.9807,24.0451,43500.0
2013-09-27 10:40:00,37.33,37.34,37.23,37.23,23100.0,24.0451,24.0515,23.9807,23.9807,23100.0
2013-09-27 10:50:00,37.24,37.25,37.2,37.21,29100.0,23.9871,23.9935,23.9613,23.9678,29100.0
2013-09-27 11:00:00,37.21,37.24,37.15,37.17,29400.0,23.9678,23.9871,23.9291,23.942,29400.0
2013-09-27 11:10:00,37.18,37.19,37.12,37.14,26850.0,23.9484,23.9549,23.9098,23.9227,26850.0
2013-09-27 11:20:00,37.13,37.21,37.13,37.19,16050.0,23.9162,23.9678,23.9162,23.9549,16050.0
2013-09-27 11:30:00,37.19,37.25,37.18,37.21,31800.0,23.9549,23.9935,23.9484,23.9678,31800.0
2013-09-27 11:40:00,37.21,37.25,37.21,37.25,28650.0,23.9678,23.9935,23.9678,23.9935,28650.0
2013-09-27 11:50:00,37.25,37.31,37.23,37.29,19950.0,23.9935,24.0322,23.9807,24.0193,19950.0
2013-09-27 12:00:00,37.29,37.33,37.27,37.28,19950.0,24.0193,24.0451,24.0064,24.0129,19950.0
2013-09-27 12:10:00,37.28,37.34,37.25,37.33,24300.0,24.0129,24.0515,23.9935,24.0451,24300.0
2013-09-27 12:20:00,37.33,37.36,37.29,37.31,13050.0,24.0451,24.0644,24.0193,24.0322,13050.0
2013-09-27 12:30:00,37.31,37.36,37.31,37.32,14100.0,24.0322,24.0644,24.0322,24.0386,14100.0
2013-09-27 12:40:00,37.32,37.35,37.31,37.31,21750.0,24.0386,24.0579,24.0322,24.0322,21750.0
2013-09-27 12:50:00,37.31,37.32,37.29,37.31,25800.0,24.0322,24.0386,24.0193,24.0322,25800.0
2013-09-27 13:00:00,37.31,37.31,37.29,37.31,19200.0,24.0322,24.0322,24.0193,24.0322,19200.0
2013-09-27 13:10:00,37.31,37.31,37.26,37.27,23850.0,24.0322,24.0322,24.0,24.0064,23850.0
2013-09-27 13:20:00,37.27,37.27,37.22,37.23,18150.0,24.0064,24.0064,23.9742,23.9807,18150.0
2013-09-27 13:30:00,37.22,37.27,37.21,37.21,20400.0,23.9742,24.0064,23.9678,23.9678,20400.0
2013-09-27 13:40:00,37.21,37.22,37.19,37.19,15450.0,23.9678,23.9742,23.9549,23.9549,15450.0
2013-09-27 13:50:00,37.2,37.21,37.17,37.18,20400.0,23.9613,23.9678,23.942,23.9484,20400.0
2013-09-27 14:00:00,37.18,37.19,37.13,37.14,18900.0,23.9484,23.9549,23.9162,23.9227,18900.0
2013-09-27 14:10:00,37.14,37.14,37.1,37.11,20400.0,23.9227,23.9227,23.8969,23.9034,20400.0
2013-09-27 14:20:00,37.11,37.16,37.11,37.15,18750.0,23.9034,23.9356,23.9034,23.9291,18750.0
2013-09-27 14:30:00,37.15,37.15,37.1,37.13,19800.0,23.9291,23.9291,23.8969,23.9162,19800.0
2013-09-27 14:40:00,37.13,37.15,37.12,37.13,11700.0,23.9162,23.9291,23.9098,23.9162,11700.0
2013-09-27 14:50:00,37.12,37.15,37.11,37.11,18450.0,23.9098,23.9291,23.9034,23.9034,18450.0
2013-09-27 15:00:00,37.11,37.12,37.09,37.11,23400.0,23.9034,23.9098,23.8905,23.9034,23400.0
2013-09-27 15:10:00,37.11,37.13,37.09,37.11,30150.0,23.9034,23.9162,23.8905,23.9034,30150.0
2013-09-27 15:20:00,37.11,37.14,37.11,37.12,38850.0,23.9034,23.9227,23.9034,23.9098,38850.0
2013-09-27 15:30:00,37.13,37.13,37.09,37.13,86400.0,23.9162,23.9162,23.8905,23.9162,86400.0
2013-09-27 15:40:00,37.13,37.17,37.12,37.14,74400.0,23.9162,23.942,23.9098,23.9227,74400.0
2013-09-27 15:50:00,37.14,37.23,37.14,37.19,188550.0,23.9227,23.9807,23.9227,23.9549,188550.0
2013-09-30 09:30:00,36.93,36.93,36.58,36.79,67650.0,23.7874,23.7874,23.562,23.6972,67650.0
2013-09-30 09:40:00,36.8,36.89,36.7,36.74,27600.0,23.7037,23.7617,23.6393,23.665,27600.0
2013-09-30 09:50:00,36.7,36.78,36.67,36.75,27300.0,23.6393,23.6908,23.6199,23.6715,27300.0
2013-09-30 10:00:00,36.75,36.81,36.75,36.76,29550.0,23.6715,23.7101,23.6715,23.6779,29550.0
2013-09-30 10:10:00,36.77,36.79,36.72,36.79,99600.0,23.6844,23.6972,23.6522,23.6972,99600.0
2013-09-30 10:20:00,36.79,36.85,36.79,36.82,28650.0,23.6972,23.7359,23.6972,23.7166,28650.0
2013-09-30 10:30:00,36.82,36.86,36.77,36.83,43800.0,23.7166,23.7423,23.6844,23.723,43800.0
2013-09-30 10:40:00,36.83,36.91,36.83,36.84,39900.0,23.723,23.7745,23.723,23.7294,39900.0
2013-09-30 10:50:00,36.85,36.86,36.79,36.84,55200.0,23.7359,23.7423,23.6972,23.7294,55200.0
2013-09-30 11:00:00,36.84,36.9,36.83,36.87,33600.0,23.7294,23.7681,23.723,23.7488,33600.0
2013-09-30 11:10:00,36.86,36.87,36.79,36.81,22800.0,23.7423,23.7488,23.6972,23.7101,22800.0
2013-09-30 11:20:00,36.81,36.84,36.8,36.83,33450.0,23.7101,23.7294,23.7037,23.723,33450.0
2013-09-30 11:30:00,36.83,36.87,36.83,36.84,26550.0,23.723,23.7488,23.723,23.7294,26550.0
2013-09-30 11:40:00,36.85,36.88,36.82,36.87,48150.0,23.7359,23.7552,23.7166,23.7488,48150.0
2013-09-30 11:50:00,36.87,36.98,36.87,36.98,36600.0,23.7488,23.8196,23.7488,23.8196,36600.0
2013-09-30 12:00:00,36.99,36.99,36.9,36.91,36600.0,23.8261,23.8261,23.7681,23.7745,36600.0
2013-09-30 12:10:00,36.9,36.93,36.89,36.93,40500.0,23.7681,23.7874,23.7617,23.7874,40500.0
2013-09-30 12:20:00,36.93,36.96,36.93,36.93,60000.0,23.7874,23.8067,23.7874,23.7874,60000.0
2013-09-30 12:30:00,36.93,36.95,36.91,36.93,17700.0,23.7874,23.8003,23.7745,23.7874,17700.0
2013-09-30 12:40:00,36.93,36.99,36.93,36.98,50250.0,23.7874,23.8261,23.7874,23.8196,50250.0
2013-09-30 12:50:00,36.98,37.01,36.94,37.0,39900.0,23.8196,23.8389,23.7939,23.8325,39900.0
2013-09-30 13:00:00,37.01,37.08,37.01,37.05,39300.0,23.8389,23.884,23.8389,23.8647,39300.0
2013-09-30 13:10:00,37.05,37.13,37.03,37.12,27000.0,23.8647,23.9162,23.8518,23.9098,27000.0
2013-09-30 13:20:00,37.12,37.12,36.99,37.01,26100.0,23.9098,23.9098,23.8261,23.8389,26100.0
2013-09-30 13:30:00,37.02,37.09,36.99,36.99,23400.0,23.8454,23.8905,23.8261,23.8261,23400.0
2013-09-30 13:40:00,37.01,37.05,37.01,37.03,10950.0,23.8389,23.8647,23.8389,23.8518,10950.0
2013-09-30 13:50:00,37.04,37.05,36.92,36.97,42300.0,23.8583,23.8647,23.781,23.8132,42300.0
2013-09-30 14:00:00,36.97,37.03,36.95,37.03,20850.0,23.8132,23.8518,23.8003,23.8518,20850.0
2013-09-30 14:10:00,37.05,37.05,37.0,37.01,19050.0,23.8647,23.8647,23.8325,23.8389,19050.0
2013-09-30 14:20:00,37.01,37.02,36.97,36.98,26400.0,23.8389,23.8454,23.8132,23.8196,26400.0
2013-09-30 14:30:00,36.99,37.05,36.99,37.05,31500.0,23.8261,23.8647,23.8261,23.8647,31500.0
2013-09-30 14:40:00,37.05,37.09,37.03,37.07,34500.0,23.8647,23.8905,23.8518,23.8776,34500.0
2013-09-30 14:50:00,37.07,37.1,37.05,37.05,37800.0,23.8776,23.8969,23.8647,23.8647,37800.0
2013-09-30 15:00:00,37.05,37.05,37.0,37.03,49800.0,23.8647,23.8647,23.8325,23.8518,49800.0
2013-09-30 15:10:00,37.03,37.03,36.95,37.02,143400.0,23.8518,23.8518,23.8003,23.8454,143400.0
2013-09-30 15:20:00,37.03,37.05,36.97,36.99,48600.0,23.8518,23.8647,23.8132,23.8261,48600.0
2013-09-30 15:30:00,37.0,37.04,36.95,36.99,74850.0,23.8325,23.8583,23.8003,23.8261,74850.0
2013-09-30 15:40:00,36.98,37.05,36.96,36.98,111300.0,23.8196,23.8647,23.8067,23.8196,111300.0
2013-09-30 15:50:00,36.98,37.14,36.97,37.11,561150.0,23.8196,23.9227,23.8132,23.9034,561150.0
2013-10-01 09:30:00,37.07,37.27,36.99,37.26,77250.0,23.8776,24.0064,23.8261,24.0,77250.0
2013-10-01 09:40:00,37.25,37.33,37.19,37.19,57300.0,23.9935,24.0451,23.9549,23.9549,57300.0
2013-10-01 09:50:00,37.19,37.22,37.11,37.22,38550.0,23.9549,23.9742,23.9034,23.9742,38550.0
2013-10-01 10:00:00,37.21,37.29,37.13,37.27,49950.0,23.9678,24.0193,23.9162,24.0064,49950.0
2013-10-01 10:10:00,37.27,37.31,37.19,37.3,61200.0,24.0064,24.0322,23.9549,24.0257,61200.0
2013-10-01 10:20:00,37.3,37.42,37.3,37.35,62850.0,24.0257,24.103,24.0257,24.0579,62850.0
2013-10-01 10:30:00,37.35,37.42,37.35,37.38,31200.0,24.0579,24.103,24.0579,24.0773,31200.0
2013-10-01 10:40:00,37.4,37.43,37.35,37.39,31200.0,24.0902,24.1095,24.0579,24.0837,31200.0
2013-10-01 10:50:00,37.36,37.45,37.35,37.39,53100.0,24.0644,24.1224,24.0579,24.0837,53100.0
2013-10-01 11:00:00,37.39,37.41,37.35,37.35,27900.0,24.0837,24.0966,24.0579,24.0579,27900.0
2013-10-01 11:10:00,37.33,37.38,37.32,37.37,23700.0,24.0451,24.0773,24.0386,24.0708,23700.0
2013-10-01 11:20:00,37.37,37.39,37.34,37.35,22350.0,24.0708,24.0837,24.0515,24.0579,22350.0
2013-10-01 11:30:00,37.35,37.37,37.33,37.37,39450.0,24.0579,24.0708,24.0451,24.0708,39450.0
2013-10-01 11:40:00,37.37,37.41,37.33,37.35,24600.0,24.0708,24.0966,24.0451,24.0579,24600.0
2013-10-01 11:50:00,37.35,37.35,37.31,37.32,21000.0,24.0579,24.0579,24.0322,24.0386,21000.0
2013-10-01 12:00:00,37.32,37.34,37.31,37.31,17850.0,24.0386,24.0515,24.0322,24.0322,17850.0
2013-10-01 12:10:00,37.3,37.31,37.27,37.28,16350.0,24.0257,24.0322,24.0064,24.0129,16350.0
2013-10-01 12:20:00,37.27,37.34,37.25,37.29,34050.0,24.0064,24.0515,23.9935,24.0193,34050.0
2013-10-01 12:30:00,37.29,37.29,37.22,37.22,21300.0,24.0193,24.0193,23.9742,23.9742,21300.0
2013-10-01 12:40:00,37.23,37.31,37.23,37.3,12450.0,23.9807,24.0322,23.9807,24.0257,12450.0
2013-10-01 12:50:00,37.3,37.3,37.21,37.23,13950.0,24.0257,24.0257,23.9678,23.9807,13950.0
2013-10-01 13:00:00,37.22,37.28,37.21,37.26,45450.0,23.9742,24.0129,23.9678,24.0,45450.0
2013-10-01 13:10:00,37.27,37.3,37.25,37.3,26250.0,24.0064,24.0257,23.9935,24.0257,26250.0
2013-10-01 13:20:00,37.3,37.3,37.2,37.2,26100.0,24.0257,24.0257,23.9613,23.9613,26100.0
2013-10-01 13:30:00,37.2,37.21,37.13,37.15,28950.0,23.9613,23.9678,23.9162,23.9291,28950.0
2013-10-01 13:40:00,37.16,37.18,37.15,37.15,18450.0,23.9356,23.9484,23.9291,23.9291,18450.0
2013-10-01 13:50:00,37.16,37.19,37.15,37.17,17100.0,23.9356,23.9549,23.9291,23.942,17100.0
2013-10-01 14:00:00,37.18,37.18,37.11,37.13,18450.0,23.9484,23.9484,23.9034,23.9162,18450.0
2013-10-01 14:10:00,37.13,37.13,37.08,37.08,23400.0,23.9162,23.9162,23.884,23.884,23400.0
2013-10-01 14:20:00,37.09,37.09,37.0,37.03,40350.0,23.8905,23.8905,23.8325,23.8518,40350.0
2013-10-01 14:30:00,37.03,37.05,37.02,37.03,67650.0,23.8518,23.8647,23.8454,23.8518,67650.0
2013-10-01 14:40:00,37.02,37.03,36.98,37.02,60750.0,23.8454,23.8518,23.8196,23.8454,60750.0
2013-10-01 14:50:00,37.01,37.04,37.0,37.02,110550.0,23.8389,23.8583,23.8325,23.8454,110550.0
2013-10-01 15:00:00,37.02,37.02,36.95,36.99,49050.0,23.8454,23.8454,23.8003,23.8261,49050.0
2013-10-01 15:10:00,36.99,37.01,36.97,36.98,53550.0,23.8261,23.8389,23.8132,23.8196,53550.0
2013-10-01 15:20:00,36.98,36.99,36.94,36.97,50700.0,23.8196,23.8261,23.7939,23.8132,50700.0
2013-10-01 15:30:00,36.98,37.01,36.97,36.99,77250.0,23.8196,23.8389,23.8132,23.8261,77250.0
2013-10-01 15:40:00,36.99,37.01,36.93,36.99,98400.0,23.8261,23.8389,23.7874,23.8261,98400.0
2013-10-01 15:50:00,36.99,37.17,36.99,37.15,315300.0,23.8261,23.942,23.8261,23.9291,315300.0
2013-10-02 09:30:00,36.82,37.02,36.69,36.95,60150.0,23.7166,23.8454,23.6328,23.8003,60150.0
2013-10-02 09:40:00,36.93,36.95,36.75,36.82,64950.0,23.7874,23.8003,23.6715,23.7166,64950.0
2013-10-02 09:50:00,36.83,36.95,36.79,36.87,46650.0,23.723,23.8003,23.6972,23.7488,46650.0
2013-10-02 10:00:00,36.86,36.87,36.73,36.74,42000.0,23.7423,23.7488,23.6586,23.665,42000.0
2013-10-02 10:10:00,36.74,36.83,36.7,36.83,38700.0,23.665,23.723,23.6393,23.723,38700.0
2013-10-02 10:20:00,36.83,36.83,36.75,36.78,26700.0,23.723,23.723,23.6715,23.6908,26700.0
2013-10-02 10:30:00,36.77,36.77,36.71,36.75,32850.0,23.6844,23.6844,23.6457,23.6715,32850.0
2013-10-02 10:40:00,36.75,36.78,36.71,36.77,19650.0,23.6715,23.6908,23.6457,23.6844,19650.0
2013-10-02 10:50:00,36.78,36.87,36.77,36.87,67500.0,23.6908,23.7488,23.6844,23.7488,67500.0
2013-10-02 11:00:00,36.86,36.91,36.85,36.91,24000.0,23.7423,23.7745,23.7359,23.7745,24000.0
2013-10-02 11:10:00,36.91,37.05,36.9,37.03,40950.0,23.7745,23.8647,23.7681,23.8518,40950.0
2013-10-02 11:20:00,37.03,37.03,36.97,36.99,13350.0,23.8518,23.8518,23.8132,23.8261,13350.0
2013-10-02 11:30:00,37.0,37.02,36.92,36.92,25050.0,23.8325,23.8454,23.781,23.781,25050.0
2013-10-02 11:40:00,36.91,36.96,36.88,36.95,23700.0,23.7745,23.8067,23.7552,23.8003,23700.0
2013-10-02 11:50:00,36.97,36.97,36.92,36.93,17850.0,23.8132,23.8132,23.781,23.7874,17850.0
2013-10-02 12:00:00,36.93,36.97,36.93,36.95,21300.0,23.7874,23.8132,23.7874,23.8003,21300.0
2013-10-02 12:10:00,36.95,37.02,36.94,36.99,39300.0,23.8003,23.8454,23.7939,23.8261,39300.0
2013-10-02 12:20:00,37.0,37.02,36.95,36.98,23550.0,23.8325,23.8454,23.8003,23.8196,23550.0
2013-10-02 12:30:00,36.98,37.02,36.97,37.01,9900.0,23.8196,23.8454,23.8132,23.8389,9900.0
2013-10-02 12:40:00,37.01,37.03,36.99,37.02,22650.0,23.8389,23.8518,23.8261,23.8454,22650.0
2013-10-02 12:50:00,37.02,37.03,37.01,37.02,11400.0,23.8454,23.8518,23.8389,23.8454,11400.0
2013-10-02 13:00:00,37.03,37.03,36.99,36.99,36000.0,23.8518,23.8518,23.8261,23.8261,36000.0
2013-10-02 13:10:00,36.99,37.0,36.95,36.97,19650.0,23.8261,23.8325,23.8003,23.8132,19650.0
2013-10-02 13:20:00,36.96,37.05,36.96,37.05,33600.0,23.8067,23.8647,23.8067,23.8647,33600.0
2013-10-02 13:30:00,37.03,37.07,37.02,37.05,18300.0,23.8518,23.8776,23.8454,23.8647,18300.0
2013-10-02 13:40:00,37.05,37.09,37.03,37.09,15600.0,23.8647,23.8905,23.8518,23.8905,15600.0
2013-10-02 13:50:00,37.09,37.09,37.03,37.03,23250.0,23.8905,23.8905,23.8518,23.8518,23250.0
2013-10-02 14:00:00,37.03,37.05,37.0,37.02,15600.0,23.8518,23.8647,23.8325,23.8454,15600.0
2013-10-02 14:10:00,37.03,37.03,37.0,37.03,15150.0,23.8518,23.8518,23.8325,23.8518,15150.0
2013-10-02 14:20:00,37.04,37.07,37.04,37.07,7050.0,23.8583,23.8776,23.8583,23.8776,7050.0
2013-10-02 14:30:00,37.06,37.07,36.99,36.99,20100.0,23.8712,23.8776,23.8261,23.8261,20100.0
2013-10-02 14:40:00,36.99,37.01,36.98,36.99,13800.0,23.8261,23.8389,23.8196,23.8261,13800.0
2013-10-02 14:50:00,36.99,37.02,36.96,36.99,18600.0,23.8261,23.8454,23.8067,23.8261,18600.0
2013-10-02 15:00:00,36.99,36.99,36.96,36.98,25800.0,23.8261,23.8261,23.8067,23.8196,25800.0
2013-10-02 15:10:00,36.98,37.03,36.97,36.98,25350.0,23.8196,23.8518,23.8132,23.8196,25350.0
2013-10-02 15:20:00,36.99,37.02,36.96,37.01,43950.0,23.8261,23.8454,23.8067,23.8389,43950.0
2013-10-02 15:30:00,37.01,37.07,37.01,37.03,55500.0,23.8389,23.8776,23.8389,23.8518,55500.0
2013-10-02 15:40:00,37.03,37.03,36.97,36.99,48450.0,23.8518,23.8518,23.8132,23.8261,48450.0
2013-10-02 15:50:00,36.99,37.15,36.99,37.15,245400.0,23.8261,23.9291,23.8261,23.9291,245400.0
2013-10-03 09:30:00,37.17,37.42,37.17,37.34,206550.0,23.942,24.103,23.942,24.0515,206550.0
2013-10-03 09:40:00,37.34,37.38,37.31,37.37,121200.0,24.0515,24.0773,24.0322,24.0708,121200.0
2013-10-03 09:50:00,37.38,37.41,37.35,37.38,70800.0,24.0773,24.0966,24.0579,24.0773,70800.0
2013-10-03 10:00:00,37.37,37.39,37.27,37.29,137400.0,24.0708,24.0837,24.0064,24.0193,137400.0
2013-10-03 10:10:00,37.29,37.3,37.26,37.27,37650.0,24.0193,24.0257,24.0,24.0064,37650.0
2013-10-03 10:20:00,37.27,37.3,37.18,37.27,118350.0,24.0064,24.0257,23.9484,24.0064,118350.0
2013-10-03 10:30:00,37.27,37.27,37.14,37.15,79050.0,24.0064,24.0064,23.9227,23.9291,79050.0
2013-10-03 10:40:00,37.15,37.15,37.03,37.13,56850.0,23.9291,23.9291,23.8518,23.9162,56850.0
2013-10-03 10:50:00,37.14,37.18,37.11,37.15,31950.0,23.9227,23.9484,23.9034,23.9291,31950.0
2013-10-03 11:00:00,37.15,37.15,37.07,37.09,30150.0,23.9291,23.9291,23.8776,23.8905,30150.0
2013-10-03 11:10:00,37.09,37.09,36.98,36.98,18900.0,23.8905,23.8905,23.8196,23.8196,18900.0
2013-10-03 11:20:00,36.97,37.04,36.97,36.99,34200.0,23.8132,23.8583,23.8132,23.8261,34200.0
2013-10-03 11:30:00,36.99,37.05,36.94,37.03,44700.0,23.8261,23.8647,23.7939,23.8518,44700.0
2013-10-03 11:40:00,37.03,37.03,36.83,36.85,44550.0,23.8518,23.8518,23.723,23.7359,44550.0
2013-10-03 11:50:00,36.85,36.88,36.76,36.79,36450.0,23.7359,23.7552,23.6779,23.6972,36450.0
2013-10-03 12:00:00,36.81,36.84,36.74,36.83,22350.0,23.7101,23.7294,23.665,23.723,22350.0
2013-10-03 12:10:00,36.83,36.89,36.83,36.88,33150.0,23.723,23.7617,23.723,23.7552,33150.0
2013-10-03 12:20:00,36.9,36.91,36.83,36.91,42000.0,23.7681,23.7745,23.723,23.7745,42000.0
2013-10-03 12:30:00,36.92,36.97,36.92,36.93,20100.0,23.781,23.8132,23.781,23.7874,20100.0
2013-10-03 12:40:00,36.93,36.99,36.86,36.97,37500.0,23.7874,23.8261,23.7423,23.8132,37500.0
2013-10-03 12:50:00,36.97,37.02,36.93,37.0,23250.0,23.8132,23.8454,23.7874,23.8325,23250.0
2013-10-03 13:00:00,37.0,37.02,36.96,37.01,24450.0,23.8325,23.8454,23.8067,23.8389,24450.0
2013-10-03 13:10:00,37.01,37.01,36.93,36.97,24900.0,23.8389,23.8389,23.7874,23.8132,24900.0
2013-10-03 13:20:00,36.97,37.1,36.94,37.09,36000.0,23.8132,23.8969,23.7939,23.8905,36000.0
2013-10-03 13:30:00,37.11,37.14,37.04,37.06,33000.0,23.9034,23.9227,23.8583,23.8712,33000.0
2013-10-03 13:40:00,37.07,37.14,37.07,37.09,56100.0,23.8776,23.9227,23.8776,23.8905,56100.0
2013-10-03 13:50:00,37.08,37.1,37.0,37.09,24450.0,23.884,23.8969,23.8325,23.8905,24450.0
2013-10-03 14:00:00,37.09,37.09,37.03,37.09,27900.0,23.8905,23.8905,23.8518,23.8905,27900.0
2013-10-03 14:10:00,37.09,37.17,37.06,37.1,43500.0,23.8905,23.942,23.8712,23.8969,43500.0
2013-10-03 14:20:00,37.11,37.11,36.86,37.04,88350.0,23.9034,23.9034,23.7423,23.8583,88350.0
2013-10-03 14:30:00,37.05,37.05,36.93,36.99,67200.0,23.8647,23.8647,23.7874,23.8261,67200.0
2013-10-03 14:40:00,36.99,37.07,36.99,37.03,34500.0,23.8261,23.8776,23.8261,23.8518,34500.0
2013-10-03 14:50:00,37.02,37.07,36.94,36.94,49950.0,23.8454,23.8776,23.7939,23.7939,49950.0
2013-10-03 15:00:00,36.95,36.98,36.91,36.93,57900.0,23.8003,23.8196,23.7745,23.7874,57900.0
2013-10-03 15:10:00,36.93,36.96,36.91,36.94,49800.0,23.7874,23.8067,23.7745,23.7939,49800.0
2013-10-03 15:20:00,36.94,37.01,36.92,37.01,71550.0,23.7939,23.8389,23.781,23.8389,71550.0
2013-10-03 15:30:00,37.0,37.01,36.97,36.97,84750.0,23.8325,23.8389,23.8132,23.8132,84750.0
2013-10-03 15:40:00,36.97,37.01,36.93,36.95,109200.0,23.8132,23.8389,23.7874,23.8003,109200.0
2013-10-03 15:50:00,36.95,36.97,36.87,36.91,211650.0,23.8003,23.8132,23.7488,23.7745,211650.0
2013-10-04 09:30:00,37.02,37.05,36.76,36.91,68700.0,23.8454,23.8647,23.6779,23.7745,68700.0
2013-10-04 09:40:00,36.89,36.91,36.79,36.91,107250.0,23.7617,23.7745,23.6972,23.7745,107250.0
2013-10-04 09:50:00,36.91,36.99,36.91,36.91,47400.0,23.7745,23.8261,23.7745,23.7745,47400.0
2013-10-04 10:00:00,36.91,36.99,36.91,36.93,51600.0,23.7745,23.8261,23.7745,23.7874,51600.0
2013-10-04 10:10:00,36.94,36.99,36.93,36.93,88200.0,23.7939,23.8261,23.7874,23.7874,88200.0
2013-10-04 10:20:00,36.93,36.95,36.86,36.86,131850.0,23.7874,23.8003,23.7423,23.7423,131850.0
2013-10-04 10:30:00,36.87,36.89,36.83,36.86,82050.0,23.7488,23.7617,23.723,23.7423,82050.0
2013-10-04 10:40:00,36.86,36.89,36.84,36.86,33750.0,23.7423,23.7617,23.7294,23.7423,33750.0
2013-10-04 10:50:00,36.86,36.87,36.83,36.87,14400.0,23.7423,23.7488,23.723,23.7488,14400.0
2013-10-04 11:00:00,36.87,36.94,36.84,36.85,48300.0,23.7488,23.7939,23.7294,23.7359,48300.0
2013-10-04 11:10:00,36.84,36.94,36.84,36.94,25350.0,23.7294,23.7939,23.7294,23.7939,25350.0
2013-10-04 11:20:00,36.94,36.96,36.9,36.93,23100.0,23.7939,23.8067,23.7681,23.7874,23100.0
2013-10-04 11:30:00,36.93,36.97,36.89,36.89,37800.0,23.7874,23.8132,23.7617,23.7617,37800.0
2013-10-04 11:40:00,36.89,36.91,36.86,36.91,24150.0,23.7617,23.7745,23.7423,23.7745,24150.0
2013-10-04 11:50:00,36.91,36.93,36.89,36.89,42450.0,23.7745,23.7874,23.7617,23.7617,42450.0
2013-10-04 12:00:00,36.9,37.05,36.9,36.99,168600.0,23.7681,23.8647,23.7681,23.8261,168600.0
2013-10-04 12:10:00,36.99,37.03,36.96,37.03,36600.0,23.8261,23.8518,23.8067,23.8518,36600.0
2013-10-04 12:20:00,37.05,37.09,37.02,37.03,65250.0,23.8647,23.8905,23.8454,23.8518,65250.0
2013-10-04 12:30:00,37.03,37.03,36.99,37.0,63450.0,23.8518,23.8518,23.8261,23.8325,63450.0
2013-10-04 12:40:00,37.0,37.01,36.96,36.97,40350.0,23.8325,23.8389,23.8067,23.8132,40350.0
2013-10-04 12:50:00,36.97,36.99,36.96,36.96,25650.0,23.8132,23.8261,23.8067,23.8067,25650.0
2013-10-04 13:00:00,36.97,37.0,36.95,36.97,30900.0,23.8132,23.8325,23.8003,23.8132,30900.0
2013-10-04 13:10:00,36.98,36.98,36.93,36.94,18900.0,23.8196,23.8196,23.7874,23.7939,18900.0
2013-10-04 13:20:00,36.94,36.97,36.93,36.97,19950.0,23.7939,23.8132,23.7874,23.8132,19950.0
2013-10-04 13:30:00,36.97,37.03,36.96,37.03,22650.0,23.8132,23.8518,23.8067,23.8518,22650.0
2013-10-04 13:40:00,37.03,37.03,36.95,36.97,25050.0,23.8518,23.8518,23.8003,23.8132,25050.0
2013-10-04 13:50:00,36.98,37.0,36.97,36.98,13800.0,23.8196,23.8325,23.8132,23.8196,13800.0
2013-10-04 14:00:00,36.98,37.03,36.97,37.01,29100.0,23.8196,23.8518,23.8132,23.8389,29100.0
2013-10-04 14:10:00,37.02,37.05,37.01,37.03,45900.0,23.8454,23.8647,23.8389,23.8518,45900.0
2013-10-04 14:20:00,37.02,37.04,37.01,37.03,36750.0,23.8454,23.8583,23.8389,23.8518,36750.0
2013-10-04 14:30:00,37.03,37.05,37.01,37.03,31650.0,23.8518,23.8647,23.8389,23.8518,31650.0
2013-10-04 14:40:00,37.03,37.05,36.99,37.05,24450.0,23.8518,23.8647,23.8261,23.8647,24450.0
2013-10-04 14:50:00,37.07,37.08,37.03,37.04,74100.0,23.8776,23.884,23.8518,23.8583,74100.0
2013-10-04 15:00:00,37.05,37.05,37.03,37.03,46800.0,23.8647,23.8647,23.8518,23.8518,46800.0
2013-10-04 15:10:00,37.03,37.05,37.03,37.03,75150.0,23.8518,23.8647,23.8518,23.8518,75150.0
2013-10-04 15:20:00,37.03,37.03,36.99,37.01,40500.0,23.8518,23.8518,23.8261,23.8389,40500.0
2013-10-04 15:30:00,37.01,37.03,36.98,37.03,50700.0,23.8389,23.8518,23.8196,23.8518,50700.0
2013-10-04 15:40:00,37.03,37.05,36.98,37.03,105900.0,23.8518,23.8647,23.8196,23.8518,105900.0
2013-10-04 15:50:00,37.04,37.05,37.0,37.01,208650.0,23.8583,23.8647,23.8325,23.8389,208650.0
2013-10-07 09:30:00,36.61,36.61,36.43,36.51,54300.0,23.5813,23.5813,23.4654,23.5169,54300.0
2013-10-07 09:40:00,36.51,36.58,36.49,36.56,60450.0,23.5169,23.562,23.504,23.5491,60450.0
2013-10-07 09:50:00,36.56,36.59,36.49,36.51,42000.0,23.5491,23.5684,23.504,23.5169,42000.0
2013-10-07 10:00:00,36.51,36.63,36.45,36.63,26550.0,23.5169,23.5942,23.4782,23.5942,26550.0
2013-10-07 10:10:00,36.64,36.69,36.63,36.67,40050.0,23.6006,23.6328,23.5942,23.6199,40050.0
2013-10-07 10:20:00,36.68,36.77,36.68,36.77,55800.0,23.6264,23.6844,23.6264,23.6844,55800.0
2013-10-07 10:30:00,36.77,36.81,36.71,36.71,54450.0,23.6844,23.7101,23.6457,23.6457,54450.0
2013-10-07 10:40:00,36.71,36.79,36.71,36.76,22200.0,23.6457,23.6972,23.6457,23.6779,22200.0
2013-10-07 10:50:00,36.76,36.8,36.75,36.78,36300.0,23.6779,23.7037,23.6715,23.6908,36300.0
2013-10-07 11:00:00,36.77,36.78,36.72,36.77,27450.0,23.6844,23.6908,23.6522,23.6844,27450.0
2013-10-07 11:10:00,36.77,36.81,36.75,36.76,17700.0,23.6844,23.7101,23.6715,23.6779,17700.0
2013-10-07 11:20:00,36.76,36.81,36.75,36.79,25500.0,23.6779,23.7101,23.6715,23.6972,25500.0
2013-10-07 11:30:00,36.79,36.87,36.79,36.85,23100.0,23.6972,23.7488,23.6972,23.7359,23100.0
2013-10-07 11:40:00,36.85,36.92,36.83,36.91,51000.0,23.7359,23.781,23.723,23.7745,51000.0
2013-10-07 11:50:00,36.91,36.97,36.86,36.89,77250.0,23.7745,23.8132,23.7423,23.7617,77250.0
2013-10-07 12:00:00,36.89,36.93,36.87,36.9,31950.0,23.7617,23.7874,23.7488,23.7681,31950.0
2013-10-07 12:10:00,36.89,36.92,36.84,36.85,38250.0,23.7617,23.781,23.7294,23.7359,38250.0
2013-10-07 12:20:00,36.86,36.87,36.79,36.79,18300.0,23.7423,23.7488,23.6972,23.6972,18300.0
2013-10-07 12:30:00,36.77,36.81,36.73,36.81,20700.0,23.6844,23.7101,23.6586,23.7101,20700.0
2013-10-07 12:40:00,36.8,36.82,36.79,36.79,18150.0,23.7037,23.7166,23.6972,23.6972,18150.0
2013-10-07 12:50:00,36.79,36.81,36.71,36.71,21900.0,23.6972,23.7101,23.6457,23.6457,21900.0
2013-10-07 13:00:00,36.71,36.78,36.71,36.77,22950.0,23.6457,23.6908,23.6457,23.6844,22950.0
2013-10-07 13:10:00,36.77,36.85,36.75,36.84,28350.0,23.6844,23.7359,23.6715,23.7294,28350.0
2013-10-07 13:20:00,36.83,36.85,36.79,36.8,24600.0,23.723,23.7359,23.6972,23.7037,24600.0
2013-10-07 13:30:00,36.81,36.84,36.77,36.77,17100.0,23.7101,23.7294,23.6844,23.6844,17100.0
2013-10-07 13:40:00,36.77,36.79,36.75,36.77,18600.0,23.6844,23.6972,23.6715,23.6844,18600.0
2013-10-07 13:50:00,36.76,36.85,36.75,36.85,16950.0,23.6779,23.7359,23.6715,23.7359,16950.0
2013-10-07 14:00:00,36.85,36.9,36.81,36.82,32400.0,23.7359,23.7681,23.7101,23.7166,32400.0
2013-10-07 14:10:00,36.82,36.85,36.79,36.81,28950.0,23.7166,23.7359,23.6972,23.7101,28950.0
2013-10-07 14:20:00,36.81,36.82,36.79,36.82,34800.0,23.7101,23.7166,23.6972,23.7166,34800.0
2013-10-07 14:30:00,36.82,36.84,36.79,36.81,25950.0,23.7166,23.7294,23.6972,23.7101,25950.0
2013-10-07 14:40:00,36.81,36.83,36.77,36.83,22500.0,23.7101,23.723,23.6844,23.723,22500.0
2013-10-07 14:50:00,36.82,36.86,36.8,36.84,32100.0,23.7166,23.7423,23.7037,23.7294,32100.0
2013-10-07 15:00:00,36.85,36.85,36.79,36.81,31350.0,23.7359,23.7359,23.6972,23.7101,31350.0
2013-10-07 15:10:00,36.81,36.83,36.81,36.81,38100.0,23.7101,23.723,23.7101,23.7101,38100.0
2013-10-07 15:20:00,36.82,36.82,36.76,36.77,40500.0,23.7166,23.7166,23.6779,23.6844,40500.0
2013-10-07 15:30:00,36.77,36.78,36.71,36.72,52650.0,23.6844,23.6908,23.6457,23.6522,52650.0
2013-10-07 15:40:00,36.71,36.75,36.69,36.7,90300.0,23.6457,23.6715,23.6328,23.6393,90300.0
2013-10-07 15:50:00,36.71,36.71,36.6,36.61,249000.0,23.6457,23.6457,23.5749,23.5813,249000.0
2013-10-08 09:30:00,36.53,36.61,36.43,36.5,137400.0,23.5298,23.5813,23.4654,23.5104,137400.0
2013-10-08 09:40:00,36.49,36.69,36.45,36.61,19050.0,23.504,23.6328,23.4782,23.5813,19050.0
2013-10-08 09:50:00,36.61,36.67,36.55,36.59,70500.0,23.5813,23.6199,23.5427,23.5684,70500.0
2013-10-08 10:00:00,36.61,36.63,36.47,36.51,34500.0,23.5813,23.5942,23.4911,23.5169,34500.0
2013-10-08 10:10:00,36.51,36.61,36.47,36.55,45150.0,23.5169,23.5813,23.4911,23.5427,45150.0
2013-10-08 10:20:00,36.55,36.61,36.51,36.59,35700.0,23.5427,23.5813,23.5169,23.5684,35700.0
2013-10-08 10:30:00,36.58,36.59,36.53,36.53,22350.0,23.562,23.5684,23.5298,23.5298,22350.0
2013-10-08 10:40:00,36.53,36.53,36.4,36.4,21900.0,23.5298,23.5298,23.446,23.446,21900.0
2013-10-08 10:50:00,36.4,36.41,36.34,36.4,40050.0,23.446,23.4525,23.4074,23.446,40050.0
2013-10-08 11:00:00,36.37,36.38,36.27,36.38,26700.0,23.4267,23.4331,23.3623,23.4331,26700.0
2013-10-08 11:10:00,36.39,36.41,36.31,36.31,22950.0,23.4396,23.4525,23.3881,23.3881,22950.0
2013-10-08 11:20:00,36.31,36.34,36.27,36.29,15300.0,23.3881,23.4074,23.3623,23.3752,15300.0
2013-10-08 11:30:00,36.29,36.29,36.17,36.17,21300.0,23.3752,23.3752,23.2979,23.2979,21300.0
2013-10-08 11:40:00,36.17,36.23,36.16,36.17,32700.0,23.2979,23.3365,23.2914,23.2979,32700.0
2013-10-08 11:50:00,36.17,36.22,36.17,36.21,45750.0,23.2979,23.3301,23.2979,23.3236,45750.0
2013-10-08 12:00:00,36.21,36.23,36.18,36.22,38550.0,23.3236,23.3365,23.3043,23.3301,38550.0
2013-10-08 12:10:00,36.21,36.21,36.14,36.15,16350.0,23.3236,23.3236,23.2786,23.285,16350.0
2013-10-08 12:20:00,36.16,36.17,36.12,36.17,19500.0,23.2914,23.2979,23.2657,23.2979,19500.0
2013-10-08 12:30:00,36.17,36.17,36.07,36.13,36750.0,23.2979,23.2979,23.2335,23.2721,36750.0
2013-10-08 12:40:00,36.14,36.22,36.13,36.18,25800.0,23.2786,23.3301,23.2721,23.3043,25800.0
2013-10-08 12:50:00,36.17,36.17,36.12,36.17,31950.0,23.2979,23.2979,23.2657,23.2979,31950.0
2013-10-08 13:00:00,36.18,36.18,36.1,36.13,24150.0,23.3043,23.3043,23.2528,23.2721,24150.0
2013-10-08 13:10:00,36.11,36.17,36.1,36.13,33600.0,23.2592,23.2979,23.2528,23.2721,33600.0
2013-10-08 13:20:00,36.13,36.19,36.11,36.19,28200.0,23.2721,23.3108,23.2592,23.3108,28200.0
2013-10-08 13:30:00,36.19,36.21,36.16,36.19,59550.0,23.3108,23.3236,23.2914,23.3108,59550.0
2013-10-08 13:40:00,36.18,36.25,36.11,36.11,132900.0,23.3043,23.3494,23.2592,23.2592,132900.0
2013-10-08 13:50:00,36.13,36.18,36.11,36.13,40350.0,23.2721,23.3043,23.2592,23.2721,40350.0
2013-10-08 14:00:00,36.13,36.14,36.07,36.09,28650.0,23.2721,23.2786,23.2335,23.2464,28650.0
2013-10-08 14:10:00,36.09,36.14,36.06,36.07,38100.0,23.2464,23.2786,23.227,23.2335,38100.0
2013-10-08 14:20:00,36.08,36.15,36.05,36.14,71100.0,23.2399,23.285,23.2206,23.2786,71100.0
2013-10-08 14:30:00,36.14,36.17,36.06,36.11,59250.0,23.2786,23.2979,23.227,23.2592,59250.0
2013-10-08 14:40:00,36.13,36.13,36.04,36.06,70800.0,23.2721,23.2721,23.2141,23.227,70800.0
2013-10-08 14:50:00,36.05,36.09,36.03,36.08,41100.0,23.2206,23.2464,23.2077,23.2399,41100.0
2013-10-08 15:00:00,36.08,36.12,36.07,36.08,34350.0,23.2399,23.2657,23.2335,23.2399,34350.0
2013-10-08 15:10:00,36.07,36.14,36.07,36.13,41250.0,23.2335,23.2786,23.2335,23.2721,41250.0
2013-10-08 15:20:00,36.13,36.22,36.13,36.19,67350.0,23.2721,23.3301,23.2721,23.3108,67350.0
2013-10-08 15:30:00,36.19,36.23,36.15,36.19,60900.0,23.3108,23.3365,23.285,23.3108,60900.0
2013-10-08 15:40:00,36.19,36.19,36.1,36.13,79800.0,23.3108,23.3108,23.2528,23.2721,79800.0
2013-10-08 15:50:00,36.13,36.15,36.02,36.05,265500.0,23.2721,23.285,23.2013,23.2206,265500.0
2013-10-09 09:30:00,36.11,36.28,36.01,36.09,61200.0,23.2592,23.3687,23.1948,23.2464,61200.0
2013-10-09 09:40:00,36.06,36.09,35.9,36.07,66600.0,23.227,23.2464,23.124,23.2335,66600.0
2013-10-09 09:50:00,36.04,36.15,35.97,36.1,55950.0,23.2141,23.285,23.1691,23.2528,55950.0
2013-10-09 10:00:00,36.09,36.09,35.96,35.99,43950.0,23.2464,23.2464,23.1626,23.1819,43950.0
2013-10-09 10:10:00,35.99,36.07,35.97,36.03,44400.0,23.1819,23.2335,23.1691,23.2077,44400.0
2013-10-09 10:20:00,36.03,36.15,36.01,36.11,29700.0,23.2077,23.285,23.1948,23.2592,29700.0
2013-10-09 10:30:00,36.1,36.14,36.04,36.07,13200.0,23.2528,23.2786,23.2141,23.2335,13200.0
2013-10-09 10:40:00,36.08,36.09,35.97,36.01,19950.0,23.2399,23.2464,23.1691,23.1948,19950.0
2013-10-09 10:50:00,36.0,36.03,35.96,35.96,27300.0,23.1884,23.2077,23.1626,23.1626,27300.0
2013-10-09 11:00:00,35.96,36.01,35.88,35.89,21000.0,23.1626,23.1948,23.1111,23.1175,21000.0
2013-10-09 11:10:00,35.89,35.9,35.82,35.83,31200.0,23.1175,23.124,23.0724,23.0789,31200.0
2013-10-09 11:20:00,35.82,35.9,35.78,35.89,45900.0,23.0724,23.124,23.0467,23.1175,45900.0
2013-10-09 11:30:00,35.89,35.96,35.87,35.89,54600.0,23.1175,23.1626,23.1046,23.1175,54600.0
2013-10-09 11:40:00,35.89,35.95,35.86,35.93,50850.0,23.1175,23.1562,23.0982,23.1433,50850.0
2013-10-09 11:50:00,35.93,35.93,35.89,35.89,32550.0,23.1433,23.1433,23.1175,23.1175,32550.0
2013-10-09 12:00:00,35.89,35.92,35.87,35.89,35400.0,23.1175,23.1369,23.1046,23.1175,35400.0
2013-10-09 12:10:00,35.88,35.92,35.85,35.88,42150.0,23.1111,23.1369,23.0918,23.1111,42150.0
2013-10-09 12:20:00,35.87,35.9,35.85,35.87,23100.0,23.1046,23.124,23.0918,23.1046,23100.0
2013-10-09 12:30:00,35.86,35.91,35.86,35.87,28950.0,23.0982,23.1304,23.0982,23.1046,28950.0
2013-10-09 12:40:00,35.89,35.9,35.8,35.81,23850.0,23.1175,23.124,23.0596,23.066,23850.0
2013-10-09 12:50:00,35.81,35.85,35.81,35.81,30150.0,23.066,23.0918,23.066,23.066,30150.0
2013-10-09 13:00:00,35.81,35.88,35.81,35.88,30450.0,23.066,23.1111,23.066,23.1111,30450.0
2013-10-09 13:10:00,35.87,36.01,35.86,36.01,38250.0,23.1046,23.1948,23.0982,23.1948,38250.0
2013-10-09 13:20:00,36.02,36.13,36.01,36.07,69150.0,23.2013,23.2721,23.1948,23.2335,69150.0
2013-10-09 13:30:00,36.08,36.15,36.07,36.09,48450.0,23.2399,23.285,23.2335,23.2464,48450.0
2013-10-09 13:40:00,36.09,36.13,36.08,36.09,31650.0,23.2464,23.2721,23.2399,23.2464,31650.0
2013-10-09 13:50:00,36.09,36.15,36.09,36.15,15600.0,23.2464,23.285,23.2464,23.285,15600.0
2013-10-09 14:00:00,36.15,36.21,36.11,36.18,58050.0,23.285,23.3236,23.2592,23.3043,58050.0
2013-10-09 14:10:00,36.19,36.21,36.11,36.13,24900.0,23.3108,23.3236,23.2592,23.2721,24900.0
2013-10-09 14:20:00,36.12,36.21,36.09,36.21,94800.0,23.2657,23.3236,23.2464,23.3236,94800.0
2013-10-09 14:30:00,36.21,36.33,36.21,36.31,96600.0,23.3236,23.4009,23.3236,23.3881,96600.0
2013-10-09 14:40:00,36.3,36.31,36.27,36.29,51900.0,23.3816,23.3881,23.3623,23.3752,51900.0
2013-10-09 14:50:00,36.28,36.29,36.25,36.29,37200.0,23.3687,23.3752,23.3494,23.3752,37200.0
2013-10-09 15:00:00,36.29,36.3,36.24,36.29,44250.0,23.3752,23.3816,23.343,23.3752,44250.0
2013-10-09 15:10:00,36.29,36.31,36.23,36.27,52800.0,23.3752,23.3881,23.3365,23.3623,52800.0
2013-10-09 15:20:00,36.26,36.28,36.23,36.25,45600.0,23.3559,23.3687,23.3365,23.3494,45600.0
2013-10-09 15:30:00,36.25,36.29,36.22,36.24,94800.0,23.3494,23.3752,23.3301,23.343,94800.0
2013-10-09 15:40:00,36.23,36.25,36.13,36.16,135300.0,23.3365,23.3494,23.2721,23.2914,135300.0
2013-10-09 15:50:00,36.15,36.22,36.12,36.17,325350.0,23.285,23.3301,23.2657,23.2979,325350.0
2013-10-10 09:30:00,36.5,36.77,36.47,36.63,70800.0,23.5104,23.6844,23.4911,23.5942,70800.0
2013-10-10 09:40:00,36.64,36.71,36.6,36.71,22200.0,23.6006,23.6457,23.5749,23.6457,22200.0
2013-10-10 09:50:00,36.7,36.91,36.69,36.89,43500.0,23.6393,23.7745,23.6328,23.7617,43500.0
2013-10-10 10:00:00,36.9,36.95,36.86,36.9,36300.0,23.7681,23.8003,23.7423,23.7681,36300.0
2013-10-10 10:10:00,36.89,36.9,36.84,36.85,32550.0,23.7617,23.7681,23.7294,23.7359,32550.0
2013-10-10 10:20:00,36.87,36.9,36.85,36.89,24900.0,23.7488,23.7681,23.7359,23.7617,24900.0
2013-10-10 10:30:00,36.9,36.97,36.86,36.93,43050.0,23.7681,23.8132,23.7423,23.7874,43050.0
2013-10-10 10:40:00,36.93,37.03,36.93,36.95,66600.0,23.7874,23.8518,23.7874,23.8003,66600.0
2013-10-10 10:50:00,36.95,36.95,36.83,36.84,36000.0,23.8003,23.8003,23.723,23.7294,36000.0
2013-10-10 11:00:00,36.85,36.87,36.81,36.87,45600.0,23.7359,23.7488,23.7101,23.7488,45600.0
2013-10-10 11:10:00,36.86,36.93,36.86,36.87,27750.0,23.7423,23.7874,23.7423,23.7488,27750.0
2013-10-10 11:20:00,36.87,36.95,36.87,36.95,91200.0,23.7488,23.8003,23.7488,23.8003,91200.0
2013-10-10 11:30:00,36.95,37.07,36.91,37.04,75750.0,23.8003,23.8776,23.7745,23.8583,75750.0
2013-10-10 11:40:00,37.04,37.15,37.01,37.14,67200.0,23.8583,23.9291,23.8389,23.9227,67200.0
2013-10-10 11:50:00,37.14,37.14,37.07,37.08,51150.0,23.9227,23.9227,23.8776,23.884,51150.0
2013-10-10 12:00:00,37.08,37.09,37.05,37.06,30150.0,23.884,23.8905,23.8647,23.8712,30150.0
2013-10-10 12:10:00,37.06,37.07,37.01,37.05,23850.0,23.8712,23.8776,23.8389,23.8647,23850.0
2013-10-10 12:20:00,37.03,37.05,37.01,37.05,14100.0,23.8518,23.8647,23.8389,23.8647,14100.0
2013-10-10 12:30:00,37.05,37.11,37.05,37.11,30900.0,23.8647,23.9034,23.8647,23.9034,30900.0
2013-10-10 12:40:00,37.1,37.12,37.07,37.08,222900.0,23.8969,23.9098,23.8776,23.884,222900.0
2013-10-10 12:50:00,37.09,37.09,37.0,37.0,48150.0,23.8905,23.8905,23.8325,23.8325,48150.0
2013-10-10 13:00:00,37.0,37.01,36.89,36.91,96600.0,23.8325,23.8389,23.7617,23.7745,96600.0
2013-10-10 13:10:00,36.92,36.92,36.85,36.87,68700.0,23.781,23.781,23.7359,23.7488,68700.0
2013-10-10 13:20:00,36.87,36.91,36.84,36.9,32700.0,23.7488,23.7745,23.7294,23.7681,32700.0
2013-10-10 13:30:00,36.89,36.93,36.87,36.89,28050.0,23.7617,23.7874,23.7488,23.7617,28050.0
2013-10-10 13:40:00,36.89,36.94,36.88,36.94,22800.0,23.7617,23.7939,23.7552,23.7939,22800.0
2013-10-10 13:50:00,36.94,37.0,36.94,37.0,51450.0,23.7939,23.8325,23.7939,23.8325,51450.0
2013-10-10 14:00:00,37.0,37.01,36.95,36.99,191250.0,23.8325,23.8389,23.8003,23.8261,191250.0
2013-10-10 14:10:00,36.97,37.0,36.95,36.95,58800.0,23.8132,23.8325,23.8003,23.8003,58800.0
2013-10-10 14:20:00,36.95,37.0,36.95,36.97,34500.0,23.8003,23.8325,23.8003,23.8132,34500.0
2013-10-10 14:30:00,36.97,37.01,36.95,36.99,190200.0,23.8132,23.8389,23.8003,23.8261,190200.0
2013-10-10 14:40:00,36.99,37.01,36.96,36.98,29250.0,23.8261,23.8389,23.8067,23.8196,29250.0
2013-10-10 14:50:00,36.98,37.03,36.98,37.03,14700.0,23.8196,23.8518,23.8196,23.8518,14700.0
2013-10-10 15:00:00,37.03,37.15,37.03,37.13,180000.0,23.8518,23.9291,23.8518,23.9162,180000.0
2013-10-10 15:10:00,37.13,37.2,37.11,37.14,116400.0,23.9162,23.9613,23.9034,23.9227,116400.0
2013-10-10 15:20:00,37.14,37.15,37.11,37.14,78750.0,23.9227,23.9291,23.9034,23.9227,78750.0
2013-10-10 15:30:00,37.14,37.15,37.07,37.08,96750.0,23.9227,23.9291,23.8776,23.884,96750.0
2013-10-10 15:40:00,37.09,37.13,37.06,37.08,96000.0,23.8905,23.9162,23.8712,23.884,96000.0
2013-10-10 15:50:00,37.09,37.15,37.07,37.14,255150.0,23.8905,23.9291,23.8776,23.9227,255150.0
2013-10-11 09:30:00,36.86,37.17,36.85,37.16,118950.0,23.7423,23.942,23.7359,23.9356,118950.0
2013-10-11 09:40:00,37.15,37.24,37.13,37.18,15000.0,23.9291,23.9871,23.9162,23.9484,15000.0
2013-10-11 09:50:00,37.19,37.27,37.12,37.23,31350.0,23.9549,24.0064,23.9098,23.9807,31350.0
2013-10-11 10:00:00,37.22,37.23,37.19,37.2,21150.0,23.9742,23.9807,23.9549,23.9613,21150.0
2013-10-11 10:10:00,37.2,37.22,37.17,37.17,24300.0,23.9613,23.9742,23.942,23.942,24300.0
2013-10-11 10:20:00,37.18,37.23,37.15,37.19,27150.0,23.9484,23.9807,23.9291,23.9549,27150.0
2013-10-11 10:30:00,37.18,37.21,37.15,37.15,52350.0,23.9484,23.9678,23.9291,23.9291,52350.0
2013-10-11 10:40:00,37.14,37.19,37.11,37.11,21600.0,23.9227,23.9549,23.9034,23.9034,21600.0
2013-10-11 10:50:00,37.11,37.17,37.1,37.16,26100.0,23.9034,23.942,23.8969,23.9356,26100.0
2013-10-11 11:00:00,37.16,37.2,37.13,37.17,24600.0,23.9356,23.9613,23.9162,23.942,24600.0
2013-10-11 11:10:00,37.17,37.21,37.15,37.17,13650.0,23.942,23.9678,23.9291,23.942,13650.0
2013-10-11 11:20:00,37.17,37.23,37.17,37.2,18750.0,23.942,23.9807,23.942,23.9613,18750.0
2013-10-11 11:30:00,37.19,37.33,37.19,37.32,42300.0,23.9549,24.0451,23.9549,24.0386,42300.0
2013-10-11 11:40:00,37.32,37.39,37.31,37.37,29100.0,24.0386,24.0837,24.0322,24.0708,29100.0
2013-10-11 11:50:00,37.37,37.42,37.36,37.41,25650.0,24.0708,24.103,24.0644,24.0966,25650.0
2013-10-11 12:00:00,37.41,37.47,37.39,37.45,18450.0,24.0966,24.1352,24.0837,24.1224,18450.0
2013-10-11 12:10:00,37.44,37.45,37.4,37.45,13650.0,24.1159,24.1224,24.0902,24.1224,13650.0
2013-10-11 12:20:00,37.45,37.47,37.43,37.44,22500.0,24.1224,24.1352,24.1095,24.1159,22500.0
2013-10-11 12:30:00,37.44,37.46,37.43,37.44,14700.0,24.1159,24.1288,24.1095,24.1159,14700.0
2013-10-11 12:40:00,37.45,37.51,37.45,37.46,24150.0,24.1224,24.161,24.1224,24.1288,24150.0
2013-10-11 12:50:00,37.46,37.49,37.45,37.47,28200.0,24.1288,24.1481,24.1224,24.1352,28200.0
2013-10-11 13:00:00,37.46,37.5,37.44,37.49,15900.0,24.1288,24.1546,24.1159,24.1481,15900.0
2013-10-11 13:10:00,37.5,37.5,37.43,37.43,24000.0,24.1546,24.1546,24.1095,24.1095,24000.0
2013-10-11 13:20:00,37.43,37.43,37.41,37.42,21000.0,24.1095,24.1095,24.0966,24.103,21000.0
2013-10-11 13:30:00,37.41,37.45,37.41,37.44,23250.0,24.0966,24.1224,24.0966,24.1159,23250.0
2013-10-11 13:40:00,37.43,37.43,37.39,37.39,12150.0,24.1095,24.1095,24.0837,24.0837,12150.0
2013-10-11 13:50:00,37.4,37.41,37.39,37.41,16500.0,24.0902,24.0966,24.0837,24.0966,16500.0
2013-10-11 14:00:00,37.41,37.44,37.39,37.44,18150.0,24.0966,24.1159,24.0837,24.1159,18150.0
2013-10-11 14:10:00,37.44,37.44,37.39,37.41,21600.0,24.1159,24.1159,24.0837,24.0966,21600.0
2013-10-11 14:20:00,37.41,37.44,37.41,37.43,18600.0,24.0966,24.1159,24.0966,24.1095,18600.0
2013-10-11 14:30:00,37.43,37.44,37.4,37.4,34950.0,24.1095,24.1159,24.0902,24.0902,34950.0
2013-10-11 14:40:00,37.39,37.42,37.39,37.41,19200.0,24.0837,24.103,24.0837,24.0966,19200.0
2013-10-11 14:50:00,37.4,37.4,37.37,37.39,22050.0,24.0902,24.0902,24.0708,24.0837,22050.0
2013-10-11 15:00:00,37.39,37.39,37.35,37.37,40200.0,24.0837,24.0837,24.0579,24.0708,40200.0
2013-10-11 15:10:00,37.38,37.4,37.35,37.38,39450.0,24.0773,24.0902,24.0579,24.0773,39450.0
2013-10-11 15:20:00,37.39,37.41,37.37,37.41,35550.0,24.0837,24.0966,24.0708,24.0966,35550.0
2013-10-11 15:30:00,37.41,37.45,37.39,37.39,67050.0,24.0966,24.1224,24.0837,24.0837,67050.0
2013-10-11 15:40:00,37.39,37.41,37.37,37.37,82200.0,24.0837,24.0966,24.0708,24.0708,82200.0
2013-10-11 15:50:00,37.37,37.47,37.36,37.46,237750.0,24.0708,24.1352,24.0644,24.1288,237750.0
2013-10-14 09:30:00,37.19,37.36,37.13,37.31,39750.0,23.9549,24.0644,23.9162,24.0322,39750.0
2013-10-14 09:40:00,37.31,37.31,37.15,37.15,16650.0,24.0322,24.0322,23.9291,23.9291,16650.0
2013-10-14 09:50:00,37.18,37.33,37.18,37.33,25950.0,23.9484,24.0451,23.9484,24.0451,25950.0
2013-10-14 10:00:00,37.35,37.37,37.28,37.32,27750.0,24.0579,24.0708,24.0129,24.0386,27750.0
2013-10-14 10:10:00,37.31,37.35,37.29,37.31,19800.0,24.0322,24.0579,24.0193,24.0322,19800.0
2013-10-14 10:20:00,37.31,37.39,37.29,37.39,32400.0,24.0322,24.0837,24.0193,24.0837,32400.0
2013-10-14 10:30:00,37.39,37.39,37.37,37.39,18600.0,24.0837,24.0837,24.0708,24.0837,18600.0
2013-10-14 10:40:00,37.37,37.39,37.33,37.35,13050.0,24.0708,24.0837,24.0451,24.0579,13050.0
2013-10-14 10:50:00,37.36,37.37,37.32,37.35,13050.0,24.0644,24.0708,24.0386,24.0579,13050.0
2013-10-14 11:00:00,37.35,37.37,37.31,37.32,22950.0,24.0579,24.0708,24.0322,24.0386,22950.0
2013-10-14 11:10:00,37.33,37.37,37.32,37.37,79050.0,24.0451,24.0708,24.0386,24.0708,79050.0
2013-10-14 11:20:00,37.37,37.43,37.37,37.43,8700.0,24.0708,24.1095,24.0708,24.1095,8700.0
2013-10-14 11:30:00,37.43,37.51,37.43,37.51,27600.0,24.1095,24.161,24.1095,24.161,27600.0
2013-10-14 11:40:00,37.52,37.57,37.51,37.57,97500.0,24.1674,24.1997,24.161,24.1997,97500.0
2013-10-14 11:50:00,37.57,37.67,37.57,37.64,57600.0,24.1997,24.2641,24.1997,24.2447,57600.0
2013-10-14 12:00:00,37.63,37.65,37.59,37.61,53700.0,24.2383,24.2512,24.2125,24.2254,53700.0
2013-10-14 12:10:00,37.6,37.61,37.58,37.59,8100.0,24.219,24.2254,24.2061,24.2125,8100.0
2013-10-14 12:20:00,37.61,37.62,37.54,37.57,20700.0,24.2254,24.2319,24.1803,24.1997,20700.0
2013-10-14 12:30:00,37.59,37.67,37.59,37.67,21300.0,24.2125,24.2641,24.2125,24.2641,21300.0
2013-10-14 12:40:00,37.66,37.67,37.58,37.6,12750.0,24.2576,24.2641,24.2061,24.219,12750.0
2013-10-14 12:50:00,37.6,37.63,37.6,37.62,9450.0,24.219,24.2383,24.219,24.2319,9450.0
2013-10-14 13:00:00,37.61,37.66,37.58,37.66,13950.0,24.2254,24.2576,24.2061,24.2576,13950.0
2013-10-14 13:10:00,37.65,37.73,37.65,37.67,26250.0,24.2512,24.3027,24.2512,24.2641,26250.0
2013-10-14 13:20:00,37.67,37.7,37.65,37.69,14550.0,24.2641,24.2834,24.2512,24.2769,14550.0
2013-10-14 13:30:00,37.67,37.69,37.67,37.69,26550.0,24.2641,24.2769,24.2641,24.2769,26550.0
2013-10-14 13:40:00,37.69,37.73,37.66,37.67,26850.0,24.2769,24.3027,24.2576,24.2641,26850.0
2013-10-14 13:50:00,37.66,37.69,37.65,37.69,12300.0,24.2576,24.2769,24.2512,24.2769,12300.0
2013-10-14 14:00:00,37.69,37.82,37.68,37.77,40950.0,24.2769,24.3607,24.2705,24.3285,40950.0
2013-10-14 14:10:00,37.77,37.77,37.72,37.76,13800.0,24.3285,24.3285,24.2963,24.322,13800.0
2013-10-14 14:20:00,37.76,37.78,37.72,37.73,12150.0,24.322,24.3349,24.2963,24.3027,12150.0
2013-10-14 14:30:00,37.73,37.75,37.73,37.73,14400.0,24.3027,24.3156,24.3027,24.3027,14400.0
2013-10-14 14:40:00,37.73,37.75,37.65,37.72,40800.0,24.3027,24.3156,24.2512,24.2963,40800.0
2013-10-14 14:50:00,37.72,37.72,37.65,37.67,17100.0,24.2963,24.2963,24.2512,24.2641,17100.0
2013-10-14 15:00:00,37.67,37.77,37.66,37.77,26250.0,24.2641,24.3285,24.2576,24.3285,26250.0
2013-10-14 15:10:00,37.77,37.78,37.73,37.73,17550.0,24.3285,24.3349,24.3027,24.3027,17550.0
2013-10-14 15:20:00,37.73,37.73,37.7,37.73,27300.0,24.3027,24.3027,24.2834,24.3027,27300.0
2013-10-14 15:30:00,37.73,37.75,37.66,37.67,70950.0,24.3027,24.3156,24.2576,24.2641,70950.0
2013-10-14 15:40:00,37.67,37.69,37.62,37.63,66750.0,24.2641,24.2769,24.2319,24.2383,66750.0
2013-10-14 15:50:00,37.62,37.74,37.61,37.72,165450.0,24.2319,24.3092,24.2254,24.2963,165450.0
2013-10-15 09:30:00,37.44,37.62,37.38,37.44,44700.0,24.1159,24.2319,24.0773,24.1159,44700.0
2013-10-15 09:40:00,37.43,37.51,37.37,37.45,89250.0,24.1095,24.161,24.0708,24.1224,89250.0
2013-10-15 09:50:00,37.44,37.53,37.43,37.45,78750.0,24.1159,24.1739,24.1095,24.1224,78750.0
2013-10-15 10:00:00,37.45,37.59,37.43,37.57,21300.0,24.1224,24.2125,24.1095,24.1997,21300.0
2013-10-15 10:10:00,37.56,37.58,37.48,37.49,20400.0,24.1932,24.2061,24.1417,24.1481,20400.0
2013-10-15 10:20:00,37.49,37.55,37.49,37.53,26100.0,24.1481,24.1868,24.1481,24.1739,26100.0
2013-10-15 10:30:00,37.53,37.55,37.49,37.51,18900.0,24.1739,24.1868,24.1481,24.161,18900.0
2013-10-15 10:40:00,37.51,37.54,37.43,37.45,82050.0,24.161,24.1803,24.1095,24.1224,82050.0
2013-10-15 10:50:00,37.46,37.46,37.41,37.43,53850.0,24.1288,24.1288,24.0966,24.1095,53850.0
2013-10-15 11:00:00,37.43,37.49,37.41,37.42,72150.0,24.1095,24.1481,24.0966,24.103,72150.0
2013-10-15 11:10:00,37.43,37.63,37.4,37.61,58500.0,24.1095,24.2383,24.0902,24.2254,58500.0
2013-10-15 11:20:00,37.61,37.75,37.61,37.71,62250.0,24.2254,24.3156,24.2254,24.2898,62250.0
2013-10-15 11:30:00,37.71,37.72,37.61,37.61,25800.0,24.2898,24.2963,24.2254,24.2254,25800.0
2013-10-15 11:40:00,37.61,37.63,37.57,37.59,22050.0,24.2254,24.2383,24.1997,24.2125,22050.0
2013-10-15 11:50:00,37.61,37.67,37.61,37.62,9300.0,24.2254,24.2641,24.2254,24.2319,9300.0
2013-10-15 12:00:00,37.6,37.61,37.55,37.58,14250.0,24.219,24.2254,24.1868,24.2061,14250.0
2013-10-15 12:10:00,37.59,37.6,37.5,37.52,21750.0,24.2125,24.219,24.1546,24.1674,21750.0
2013-10-15 12:20:00,37.53,37.57,37.51,37.53,8700.0,24.1739,24.1997,24.161,24.1739,8700.0
2013-10-15 12:30:00,37.52,37.56,37.51,37.51,22800.0,24.1674,24.1932,24.161,24.161,22800.0
2013-10-15 12:40:00,37.5,37.53,37.49,37.5,15600.0,24.1546,24.1739,24.1481,24.1546,15600.0
2013-10-15 12:50:00,37.5,37.5,37.43,37.45,16200.0,24.1546,24.1546,24.1095,24.1224,16200.0
2013-10-15 13:00:00,37.45,37.46,37.41,37.45,18900.0,24.1224,24.1288,24.0966,24.1224,18900.0
2013-10-15 13:10:00,37.43,37.47,37.43,37.46,10050.0,24.1095,24.1352,24.1095,24.1288,10050.0
2013-10-15 13:20:00,37.45,37.45,37.37,37.37,36300.0,24.1224,24.1224,24.0708,24.0708,36300.0
2013-10-15 13:30:00,37.37,37.41,37.36,37.39,19200.0,24.0708,24.0966,24.0644,24.0837,19200.0
2013-10-15 13:40:00,37.37,37.44,37.37,37.44,19500.0,24.0708,24.1159,24.0708,24.1159,19500.0
2013-10-15 13:50:00,37.43,37.46,37.43,37.44,16800.0,24.1095,24.1288,24.1095,24.1159,16800.0
2013-10-15 14:00:00,37.45,37.49,37.45,37.47,30150.0,24.1224,24.1481,24.1224,24.1352,30150.0
2013-10-15 14:10:00,37.47,37.47,37.43,37.45,47100.0,24.1352,24.1352,24.1095,24.1224,47100.0
2013-10-15 14:20:00,37.47,37.48,37.35,37.35,34650.0,24.1352,24.1417,24.0579,24.0579,34650.0
2013-10-15 14:30:00,37.35,37.36,37.21,37.29,52050.0,24.0579,24.0644,23.9678,24.0193,52050.0
2013-10-15 14:40:00,37.29,37.35,37.23,37.28,42750.0,24.0193,24.0579,23.9807,24.0129,42750.0
2013-10-15 14:50:00,37.28,37.37,37.28,37.34,34200.0,24.0129,24.0708,24.0129,24.0515,34200.0
2013-10-15 15:00:00,37.35,37.45,37.33,37.45,72750.0,24.0579,24.1224,24.0451,24.1224,72750.0
2013-10-15 15:10:00,37.45,37.49,37.41,37.45,32700.0,24.1224,24.1481,24.0966,24.1224,32700.0
2013-10-15 15:20:00,37.45,37.45,37.41,37.44,35850.0,24.1224,24.1224,24.0966,24.1159,35850.0
2013-10-15 15:30:00,37.44,37.44,37.35,37.36,53850.0,24.1159,24.1159,24.0579,24.0644,53850.0
2013-10-15 15:40:00,37.37,37.39,37.31,37.35,70350.0,24.0708,24.0837,24.0322,24.0579,70350.0
2013-10-15 15:50:00,37.34,37.38,37.31,37.31,147300.0,24.0515,24.0773,24.0322,24.0322,147300.0
2013-10-16 09:30:00,37.67,37.73,37.4,37.47,64200.0,24.2641,24.3027,24.0902,24.1352,64200.0
2013-10-16 09:40:00,37.45,37.49,37.31,37.4,85050.0,24.1224,24.1481,24.0322,24.0902,85050.0
2013-10-16 09:50:00,37.39,37.82,37.39,37.81,52950.0,24.0837,24.3607,24.0837,24.3542,52950.0
2013-10-16 10:00:00,37.81,37.82,37.61,37.75,89100.0,24.3542,24.3607,24.2254,24.3156,89100.0
2013-10-16 10:10:00,37.76,37.82,37.73,37.8,52950.0,24.322,24.3607,24.3027,24.3478,52950.0
2013-10-16 10:20:00,37.8,37.85,37.74,37.76,35700.0,24.3478,24.38,24.3092,24.322,35700.0
2013-10-16 10:30:00,37.76,37.77,37.71,37.72,19950.0,24.322,24.3285,24.2898,24.2963,19950.0
2013-10-16 10:40:00,37.71,37.81,37.7,37.81,22500.0,24.2898,24.3542,24.2834,24.3542,22500.0
2013-10-16 10:50:00,37.8,37.9,37.76,37.89,29700.0,24.3478,24.4122,24.322,24.4058,29700.0
2013-10-16 11:00:00,37.89,37.97,37.89,37.91,81450.0,24.4058,24.4573,24.4058,24.4187,81450.0
2013-10-16 11:10:00,37.9,37.94,37.86,37.86,25200.0,24.4122,24.438,24.3864,24.3864,25200.0
2013-10-16 11:20:00,37.85,37.85,37.78,37.79,21450.0,24.38,24.38,24.3349,24.3414,21450.0
2013-10-16 11:30:00,37.79,37.81,37.77,37.79,17550.0,24.3414,24.3542,24.3285,24.3414,17550.0
2013-10-16 11:40:00,37.79,37.84,37.79,37.81,14400.0,24.3414,24.3736,24.3414,24.3542,14400.0
2013-10-16 11:50:00,37.82,37.82,37.77,37.8,43800.0,24.3607,24.3607,24.3285,24.3478,43800.0
2013-10-16 12:00:00,37.79,37.83,37.78,37.82,13350.0,24.3414,24.3671,24.3349,24.3607,13350.0
2013-10-16 12:10:00,37.82,37.83,37.8,37.82,12450.0,24.3607,24.3671,24.3478,24.3607,12450.0
2013-10-16 12:20:00,37.81,37.81,37.76,37.77,20850.0,24.3542,24.3542,24.322,24.3285,20850.0
2013-10-16 12:30:00,37.75,37.8,37.73,37.8,21000.0,24.3156,24.3478,24.3027,24.3478,21000.0
2013-10-16 12:40:00,37.81,37.81,37.75,37.75,7650.0,24.3542,24.3542,24.3156,24.3156,7650.0
2013-10-16 12:50:00,37.75,37.76,37.69,37.69,16500.0,24.3156,24.322,24.2769,24.2769,16500.0
2013-10-16 13:00:00,37.71,37.73,37.71,37.73,12150.0,24.2898,24.3027,24.2898,24.3027,12150.0
2013-10-16 13:10:00,37.71,37.73,37.69,37.72,21000.0,24.2898,24.3027,24.2769,24.2963,21000.0
2013-10-16 13:20:00,37.73,37.81,37.72,37.8,25500.0,24.3027,24.3542,24.2963,24.3478,25500.0
2013-10-16 13:30:00,37.8,37.83,37.8,37.83,14400.0,24.3478,24.3671,24.3478,24.3671,14400.0
2013-10-16 13:40:00,37.83,37.83,37.79,37.81,15000.0,24.3671,24.3671,24.3414,24.3542,15000.0
2013-10-16 13:50:00,37.82,37.83,37.77,37.77,24750.0,24.3607,24.3671,24.3285,24.3285,24750.0
2013-10-16 14:00:00,37.77,37.85,37.77,37.85,24900.0,24.3285,24.38,24.3285,24.38,24900.0
2013-10-16 14:10:00,37.85,37.86,37.81,37.83,68550.0,24.38,24.3864,24.3542,24.3671,68550.0
2013-10-16 14:20:00,37.83,37.83,37.75,37.77,36450.0,24.3671,24.3671,24.3156,24.3285,36450.0
2013-10-16 14:30:00,37.77,37.79,37.76,37.77,26700.0,24.3285,24.3414,24.322,24.3285,26700.0
2013-10-16 14:40:00,37.77,37.79,37.75,37.79,37950.0,24.3285,24.3414,24.3156,24.3414,37950.0
2013-10-16 14:50:00,37.79,37.8,37.76,37.76,21150.0,24.3414,24.3478,24.322,24.322,21150.0
2013-10-16 15:00:00,37.77,37.81,37.75,37.81,31500.0,24.3285,24.3542,24.3156,24.3542,31500.0
2013-10-16 15:10:00,37.8,37.9,37.79,37.89,58350.0,24.3478,24.4122,24.3414,24.4058,58350.0
2013-10-16 15:20:00,37.89,37.91,37.87,37.9,67200.0,24.4058,24.4187,24.3929,24.4122,67200.0
2013-10-16 15:30:00,37.89,37.94,37.88,37.94,104550.0,24.4058,24.438,24.3993,24.438,104550.0
2013-10-16 15:40:00,37.93,37.99,37.91,37.99,93450.0,24.4315,24.4702,24.4187,24.4702,93450.0
2013-10-16 15:50:00,37.99,38.0,37.96,37.97,179100.0,24.4702,24.4766,24.4509,24.4573,179100.0
2013-10-17 09:30:00,37.75,37.8,37.57,37.67,104250.0,24.3156,24.3478,24.1997,24.2641,104250.0
2013-10-17 09:40:00,37.69,37.83,37.67,37.82,51150.0,24.2769,24.3671,24.2641,24.3607,51150.0
2013-10-17 09:50:00,37.83,37.83,37.74,37.75,64500.0,24.3671,24.3671,24.3092,24.3156,64500.0
2013-10-17 10:00:00,37.75,37.84,37.75,37.79,31500.0,24.3156,24.3736,24.3156,24.3414,31500.0
2013-10-17 10:10:00,37.79,37.84,37.74,37.83,43500.0,24.3414,24.3736,24.3092,24.3671,43500.0
2013-10-17 10:20:00,37.82,37.86,37.79,37.83,33300.0,24.3607,24.3864,24.3414,24.3671,33300.0
2013-10-17 10:30:00,37.83,37.87,37.79,37.81,31650.0,24.3671,24.3929,24.3414,24.3542,31650.0
2013-10-17 10:40:00,37.81,37.83,37.77,37.79,39450.0,24.3542,24.3671,24.3285,24.3414,39450.0
2013-10-17 10:50:00,37.78,37.82,37.78,37.79,30150.0,24.3349,24.3607,24.3349,24.3414,30150.0
2013-10-17 11:00:00,37.79,37.88,37.79,37.87,38400.0,24.3414,24.3993,24.3414,24.3929,38400.0
2013-10-17 11:10:00,37.88,37.89,37.85,37.87,34350.0,24.3993,24.4058,24.38,24.3929,34350.0
2013-10-17 11:20:00,37.88,37.89,37.86,37.87,25200.0,24.3993,24.4058,24.3864,24.3929,25200.0
2013-10-17 11:30:00,37.87,37.97,37.87,37.95,19500.0,24.3929,24.4573,24.3929,24.4444,19500.0
2013-10-17 11:40:00,37.95,38.0,37.95,37.99,18900.0,24.4444,24.4766,24.4444,24.4702,18900.0
2013-10-17 11:50:00,38.0,38.02,37.99,38.0,24450.0,24.4766,24.4895,24.4702,24.4766,24450.0
2013-10-17 12:00:00,38.0,38.03,38.0,38.01,23100.0,24.4766,24.496,24.4766,24.4831,23100.0
2013-10-17 12:10:00,38.01,38.13,38.01,38.11,33150.0,24.4831,24.5604,24.4831,24.5475,33150.0
2013-10-17 12:20:00,38.11,38.15,38.1,38.13,23850.0,24.5475,24.5732,24.541,24.5604,23850.0
2013-10-17 12:30:00,38.13,38.15,38.11,38.11,39750.0,24.5604,24.5732,24.5475,24.5475,39750.0
2013-10-17 12:40:00,38.11,38.15,38.1,38.14,19950.0,24.5475,24.5732,24.541,24.5668,19950.0
2013-10-17 12:50:00,38.14,38.17,38.13,38.15,15900.0,24.5668,24.5861,24.5604,24.5732,15900.0
2013-10-17 13:00:00,38.15,38.16,38.12,38.15,14550.0,24.5732,24.5797,24.5539,24.5732,14550.0
2013-10-17 13:10:00,38.15,38.16,38.1,38.1,16350.0,24.5732,24.5797,24.541,24.541,16350.0
2013-10-17 13:20:00,38.1,38.11,38.08,38.09,37950.0,24.541,24.5475,24.5282,24.5346,37950.0
2013-10-17 13:30:00,38.09,38.16,38.09,38.16,15000.0,24.5346,24.5797,24.5346,24.5797,15000.0
2013-10-17 13:40:00,38.16,38.17,38.13,38.13,14250.0,24.5797,24.5861,24.5604,24.5604,14250.0
2013-10-17 13:50:00,38.13,38.13,38.11,38.11,14100.0,24.5604,24.5604,24.5475,24.5475,14100.0
2013-10-17 14:00:00,38.11,38.14,38.1,38.13,11400.0,24.5475,24.5668,24.541,24.5604,11400.0
2013-10-17 14:10:00,38.13,38.14,38.12,38.13,15300.0,24.5604,24.5668,24.5539,24.5604,15300.0
2013-10-17 14:20:00,38.13,38.18,38.13,38.14,16200.0,24.5604,24.5926,24.5604,24.5668,16200.0
2013-10-17 14:30:00,38.14,38.17,38.14,38.16,16200.0,24.5668,24.5861,24.5668,24.5797,16200.0
2013-10-17 14:40:00,38.15,38.17,38.13,38.15,22650.0,24.5732,24.5861,24.5604,24.5732,22650.0
2013-10-17 14:50:00,38.15,38.17,38.13,38.15,49800.0,24.5732,24.5861,24.5604,24.5732,49800.0
2013-10-17 15:00:00,38.15,38.17,38.13,38.17,23250.0,24.5732,24.5861,24.5604,24.5861,23250.0
2013-10-17 15:10:00,38.17,38.21,38.16,38.2,56550.0,24.5861,24.6119,24.5797,24.6055,56550.0
2013-10-17 15:20:00,38.2,38.24,38.19,38.23,28500.0,24.6055,24.6312,24.599,24.6248,28500.0
2013-10-17 15:30:00,38.23,38.25,38.22,38.25,51450.0,24.6248,24.6377,24.6183,24.6377,51450.0
2013-10-17 15:40:00,38.25,38.32,38.25,38.3,91500.0,24.6377,24.6827,24.6377,24.6699,91500.0
2013-10-17 15:50:00,38.3,38.33,38.28,38.29,165900.0,24.6699,24.6892,24.657,24.6634,165900.0
2013-10-18 09:30:00,38.33,38.49,38.21,38.27,360750.0,24.6892,24.7922,24.6119,24.6505,360750.0
2013-10-18 09:40:00,38.27,38.41,38.27,38.33,45600.0,24.6505,24.7407,24.6505,24.6892,45600.0
2013-10-18 09:50:00,38.35,38.38,38.31,38.33,57600.0,24.7021,24.7214,24.6763,24.6892,57600.0
2013-10-18 10:00:00,38.32,38.41,38.32,38.4,37050.0,24.6827,24.7407,24.6827,24.7343,37050.0
2013-10-18 10:10:00,38.39,38.39,38.28,38.29,70950.0,24.7278,24.7278,24.657,24.6634,70950.0
2013-10-18 10:20:00,38.29,38.31,38.26,38.27,23400.0,24.6634,24.6763,24.6441,24.6505,23400.0
2013-10-18 10:30:00,38.27,38.27,38.19,38.22,38850.0,24.6505,24.6505,24.599,24.6183,38850.0
2013-10-18 10:40:00,38.23,38.26,38.19,38.25,18750.0,24.6248,24.6441,24.599,24.6377,18750.0
2013-10-18 10:50:00,38.26,38.26,38.21,38.21,18750.0,24.6441,24.6441,24.6119,24.6119,18750.0
2013-10-18 11:00:00,38.2,38.23,38.19,38.21,16200.0,24.6055,24.6248,24.599,24.6119,16200.0
2013-10-18 11:10:00,38.2,38.26,38.2,38.25,17400.0,24.6055,24.6441,24.6055,24.6377,17400.0
2013-10-18 11:20:00,38.25,38.27,38.23,38.26,12900.0,24.6377,24.6505,24.6248,24.6441,12900.0
2013-10-18 11:30:00,38.27,38.38,38.27,38.38,19200.0,24.6505,24.7214,24.6505,24.7214,19200.0
2013-10-18 11:40:00,38.38,38.38,38.35,38.37,14250.0,24.7214,24.7214,24.7021,24.715,14250.0
2013-10-18 11:50:00,38.37,38.37,38.29,38.3,12450.0,24.715,24.715,24.6634,24.6699,12450.0
2013-10-18 12:00:00,38.31,38.34,38.29,38.33,16650.0,24.6763,24.6956,24.6634,24.6892,16650.0
2013-10-18 12:10:00,38.34,38.35,38.3,38.3,10050.0,24.6956,24.7021,24.6699,24.6699,10050.0
2013-10-18 12:20:00,38.3,38.31,38.29,38.29,11400.0,24.6699,24.6763,24.6634,24.6634,11400.0
2013-10-18 12:30:00,38.3,38.36,38.29,38.35,8400.0,24.6699,24.7085,24.6634,24.7021,8400.0
2013-10-18 12:40:00,38.35,38.35,38.3,38.32,11850.0,24.7021,24.7021,24.6699,24.6827,11850.0
2013-10-18 12:50:00,38.32,38.33,38.29,38.29,10950.0,24.6827,24.6892,24.6634,24.6634,10950.0
2013-10-18 13:00:00,38.3,38.36,38.3,38.35,8400.0,24.6699,24.7085,24.6699,24.7021,8400.0
2013-10-18 13:10:00,38.35,38.35,38.32,38.32,18750.0,24.7021,24.7021,24.6827,24.6827,18750.0
2013-10-18 13:20:00,38.33,38.35,38.31,38.34,17550.0,24.6892,24.7021,24.6763,24.6956,17550.0
2013-10-18 13:30:00,38.34,38.36,38.33,38.36,14100.0,24.6956,24.7085,24.6892,24.7085,14100.0
2013-10-18 13:40:00,38.35,38.38,38.35,38.37,12600.0,24.7021,24.7214,24.7021,24.715,12600.0
2013-10-18 13:50:00,38.37,38.41,38.35,38.39,19500.0,24.715,24.7407,24.7021,24.7278,19500.0
2013-10-18 14:00:00,38.39,38.41,38.39,38.4,19650.0,24.7278,24.7407,24.7278,24.7343,19650.0
2013-10-18 14:10:00,38.41,38.41,38.36,38.39,13050.0,24.7407,24.7407,24.7085,24.7278,13050.0
2013-10-18 14:20:00,38.39,38.41,38.39,38.41,15750.0,24.7278,24.7407,24.7278,24.7407,15750.0
2013-10-18 14:30:00,38.41,38.42,38.39,38.41,22650.0,24.7407,24.7472,24.7278,24.7407,22650.0
2013-10-18 14:40:00,38.41,38.42,38.4,38.41,15450.0,24.7407,24.7472,24.7343,24.7407,15450.0
2013-10-18 14:50:00,38.41,38.41,38.39,38.39,13050.0,24.7407,24.7407,24.7278,24.7278,13050.0
2013-10-18 15:00:00,38.4,38.4,38.36,38.37,20250.0,24.7343,24.7343,24.7085,24.715,20250.0
2013-10-18 15:10:00,38.37,38.39,38.33,38.35,60450.0,24.715,24.7278,24.6892,24.7021,60450.0
2013-10-18 15:20:00,38.35,38.36,38.34,38.35,27450.0,24.7021,24.7085,24.6956,24.7021,27450.0
2013-10-18 15:30:00,38.35,38.38,38.33,38.34,41850.0,24.7021,24.7214,24.6892,24.6956,41850.0
2013-10-18 15:40:00,38.34,38.36,38.33,38.33,54450.0,24.6956,24.7085,24.6892,24.6892,54450.0
2013-10-18 15:50:00,38.34,38.4,38.34,38.39,151800.0,24.6956,24.7343,24.6956,24.7278,151800.0
2013-10-21 09:30:00,38.29,38.3,38.09,38.28,75300.0,24.6634,24.6699,24.5346,24.657,75300.0
2013-10-21 09:40:00,38.29,38.29,38.16,38.24,104250.0,24.6634,24.6634,24.5797,24.6312,104250.0
2013-10-21 09:50:00,38.25,38.29,38.17,38.19,28350.0,24.6377,24.6634,24.5861,24.599,28350.0
2013-10-21 10:00:00,38.18,38.21,38.15,38.19,68250.0,24.5926,24.6119,24.5732,24.599,68250.0
2013-10-21 10:10:00,38.2,38.27,38.19,38.27,48900.0,24.6055,24.6505,24.599,24.6505,48900.0
2013-10-21 10:20:00,38.27,38.3,38.22,38.22,20850.0,24.6505,24.6699,24.6183,24.6183,20850.0
2013-10-21 10:30:00,38.23,38.25,38.2,38.21,36000.0,24.6248,24.6377,24.6055,24.6119,36000.0
2013-10-21 10:40:00,38.21,38.21,38.15,38.17,47100.0,24.6119,24.6119,24.5732,24.5861,47100.0
2013-10-21 10:50:00,38.17,38.17,38.13,38.14,23100.0,24.5861,24.5861,24.5604,24.5668,23100.0
2013-10-21 11:00:00,38.13,38.17,38.13,38.13,16500.0,24.5604,24.5861,24.5604,24.5604,16500.0
2013-10-21 11:10:00,38.13,38.17,38.13,38.15,18600.0,24.5604,24.5861,24.5604,24.5732,18600.0
2013-10-21 11:20:00,38.15,38.16,38.12,38.16,36900.0,24.5732,24.5797,24.5539,24.5797,36900.0
2013-10-21 11:30:00,38.16,38.17,38.13,38.13,17700.0,24.5797,24.5861,24.5604,24.5604,17700.0
2013-10-21 11:40:00,38.13,38.16,38.13,38.13,8550.0,24.5604,24.5797,24.5604,24.5604,8550.0
2013-10-21 11:50:00,38.14,38.18,38.13,38.18,20850.0,24.5668,24.5926,24.5604,24.5926,20850.0
2013-10-21 12:00:00,38.18,38.18,38.13,38.15,21000.0,24.5926,24.5926,24.5604,24.5732,21000.0
2013-10-21 12:10:00,38.15,38.2,38.13,38.19,12450.0,24.5732,24.6055,24.5604,24.599,12450.0
2013-10-21 12:20:00,38.19,38.2,38.17,38.18,12000.0,24.599,24.6055,24.5861,24.5926,12000.0
2013-10-21 12:30:00,38.18,38.2,38.18,38.2,18150.0,24.5926,24.6055,24.5926,24.6055,18150.0
2013-10-21 12:40:00,38.2,38.2,38.13,38.15,14400.0,24.6055,24.6055,24.5604,24.5732,14400.0
2013-10-21 12:50:00,38.15,38.19,38.15,38.19,15750.0,24.5732,24.599,24.5732,24.599,15750.0
2013-10-21 13:00:00,38.19,38.21,38.16,38.17,12000.0,24.599,24.6119,24.5797,24.5861,12000.0
2013-10-21 13:10:00,38.17,38.21,38.17,38.19,23700.0,24.5861,24.6119,24.5861,24.599,23700.0
2013-10-21 13:20:00,38.19,38.2,38.18,38.18,9600.0,24.599,24.6055,24.5926,24.5926,9600.0
2013-10-21 13:30:00,38.19,38.23,38.19,38.22,7650.0,24.599,24.6248,24.599,24.6183,7650.0
2013-10-21 13:40:00,38.22,38.22,38.2,38.2,8250.0,24.6183,24.6183,24.6055,24.6055,8250.0
2013-10-21 13:50:00,38.2,38.23,38.2,38.23,9000.0,24.6055,24.6248,24.6055,24.6248,9000.0
2013-10-21 14:00:00,38.23,38.23,38.19,38.2,19650.0,24.6248,24.6248,24.599,24.6055,19650.0
2013-10-21 14:10:00,38.19,38.21,38.18,38.19,20400.0,24.599,24.6119,24.5926,24.599,20400.0
2013-10-21 14:20:00,38.19,38.19,38.14,38.18,22200.0,24.599,24.599,24.5668,24.5926,22200.0
2013-10-21 14:30:00,38.19,38.21,38.18,38.21,37950.0,24.599,24.6119,24.5926,24.6119,37950.0
2013-10-21 14:40:00,38.21,38.23,38.2,38.23,26100.0,24.6119,24.6248,24.6055,24.6248,26100.0
2013-10-21 14:50:00,38.23,38.24,38.22,38.23,29850.0,24.6248,24.6312,24.6183,24.6248,29850.0
2013-10-21 15:00:00,38.23,38.26,38.22,38.26,41100.0,24.6248,24.6441,24.6183,24.6441,41100.0
2013-10-21 15:10:00,38.25,38.27,38.23,38.27,25500.0,24.6377,24.6505,24.6248,24.6505,25500.0
2013-10-21 15:20:00,38.26,38.29,38.26,38.26,24450.0,24.6441,24.6634,24.6441,24.6441,24450.0
2013-10-21 15:30:00,38.26,38.33,38.25,38.33,59850.0,24.6441,24.6892,24.6377,24.6892,59850.0
2013-10-21 15:40:00,38.34,38.43,38.33,38.42,95850.0,24.6956,24.7536,24.6892,24.7472,95850.0
2013-10-21 15:50:00,38.42,38.47,38.41,38.44,186000.0,24.7472,24.7794,24.7407,24.76,186000.0
2013-10-22 09:30:00,38.67,38.73,38.49,38.73,73500.0,24.9082,24.9468,24.7922,24.9468,73500.0
2013-10-22 09:40:00,38.75,38.83,38.71,38.82,62250.0,24.9597,25.0112,24.934,25.0048,62250.0
2013-10-22 09:50:00,38.79,38.89,38.77,38.85,33900.0,24.9855,25.0499,24.9726,25.0241,33900.0
2013-10-22 10:00:00,38.87,38.97,38.83,38.95,44700.0,25.037,25.1014,25.0112,25.0885,44700.0
2013-10-22 10:10:00,38.95,39.07,38.95,39.03,62100.0,25.0885,25.1658,25.0885,25.1401,62100.0
2013-10-22 10:20:00,39.03,39.03,38.9,38.91,44100.0,25.1401,25.1401,25.0563,25.0628,44100.0
2013-10-22 10:30:00,38.91,38.91,38.86,38.89,24450.0,25.0628,25.0628,25.0306,25.0499,24450.0
2013-10-22 10:40:00,38.89,38.89,38.8,38.81,38700.0,25.0499,25.0499,24.9919,24.9984,38700.0
2013-10-22 10:50:00,38.8,38.89,38.75,38.89,89100.0,24.9919,25.0499,24.9597,25.0499,89100.0
2013-10-22 11:00:00,38.88,38.91,38.81,38.85,72450.0,25.0435,25.0628,24.9984,25.0241,72450.0
2013-10-22 11:10:00,38.84,38.85,38.76,38.83,36000.0,25.0177,25.0241,24.9662,25.0112,36000.0
2013-10-22 11:20:00,38.82,38.82,38.76,38.8,30000.0,25.0048,25.0048,24.9662,24.9919,30000.0
2013-10-22 11:30:00,38.79,38.85,38.74,38.84,48150.0,24.9855,25.0241,24.9533,25.0177,48150.0
2013-10-22 11:40:00,38.83,38.85,38.81,38.85,25500.0,25.0112,25.0241,24.9984,25.0241,25500.0
2013-10-22 11:50:00,38.85,38.86,38.81,38.82,20400.0,25.0241,25.0306,24.9984,25.0048,20400.0
2013-10-22 12:00:00,38.81,38.83,38.77,38.79,39150.0,24.9984,25.0112,24.9726,24.9855,39150.0
2013-10-22 12:10:00,38.8,38.8,38.7,38.71,18450.0,24.9919,24.9919,24.9275,24.934,18450.0
2013-10-22 12:20:00,38.71,38.71,38.67,38.69,41550.0,24.934,24.934,24.9082,24.9211,41550.0
2013-10-22 12:30:00,38.68,38.75,38.68,38.71,38100.0,24.9146,24.9597,24.9146,24.934,38100.0
2013-10-22 12:40:00,38.72,38.75,38.71,38.75,27150.0,24.9404,24.9597,24.934,24.9597,27150.0
2013-10-22 12:50:00,38.75,38.77,38.75,38.76,22650.0,24.9597,24.9726,24.9597,24.9662,22650.0
2013-10-22 13:00:00,38.77,38.83,38.76,38.82,30150.0,24.9726,25.0112,24.9662,25.0048,30150.0
2013-10-22 13:10:00,38.81,38.84,38.79,38.84,19950.0,24.9984,25.0177,24.9855,25.0177,19950.0
2013-10-22 13:20:00,38.85,38.87,38.82,38.85,27300.0,25.0241,25.037,25.0048,25.0241,27300.0
2013-10-22 13:30:00,38.85,38.91,38.8,38.9,41850.0,25.0241,25.0628,24.9919,25.0563,41850.0
2013-10-22 13:40:00,38.9,38.95,38.89,38.94,39000.0,25.0563,25.0885,25.0499,25.0821,39000.0
2013-10-22 13:50:00,38.95,38.99,38.9,38.91,39450.0,25.0885,25.1143,25.0563,25.0628,39450.0
2013-10-22 14:00:00,38.91,38.93,38.88,38.89,18450.0,25.0628,25.0757,25.0435,25.0499,18450.0
2013-10-22 14:10:00,38.9,38.93,38.89,38.9,21750.0,25.0563,25.0757,25.0499,25.0563,21750.0
2013-10-22 14:20:00,38.89,38.9,38.85,38.9,27150.0,25.0499,25.0563,25.0241,25.0563,27150.0
2013-10-22 14:30:00,38.89,38.97,38.89,38.97,41400.0,25.0499,25.1014,25.0499,25.1014,41400.0
2013-10-22 14:40:00,38.97,39.03,38.95,39.02,35400.0,25.1014,25.1401,25.0885,25.1336,35400.0
2013-10-22 14:50:00,39.02,39.02,38.96,38.96,28050.0,25.1336,25.1336,25.095,25.095,28050.0
2013-10-22 15:00:00,38.95,38.98,38.95,38.98,52350.0,25.0885,25.1079,25.0885,25.1079,52350.0
2013-10-22 15:10:00,38.98,39.01,38.98,38.99,60150.0,25.1079,25.1272,25.1079,25.1143,60150.0
2013-10-22 15:20:00,38.99,39.01,38.97,39.0,99900.0,25.1143,25.1272,25.1014,25.1207,99900.0
2013-10-22 15:30:00,38.99,39.01,38.95,38.97,79350.0,25.1143,25.1272,25.0885,25.1014,79350.0
2013-10-22 15:40:00,38.96,38.97,38.89,38.89,75150.0,25.095,25.1014,25.0499,25.0499,75150.0
2013-10-22 15:50:00,38.89,38.94,38.87,38.93,169800.0,25.0499,25.0821,25.037,25.0757,169800.0
2013-10-23 09:30:00,38.63,38.81,38.62,38.78,75750.0,24.8824,24.9984,24.876,24.979,75750.0
2013-10-23 09:40:00,38.79,38.92,38.64,38.67,165600.0,24.9855,25.0692,24.8889,24.9082,165600.0
2013-10-23 09:50:00,38.67,38.71,38.54,38.57,38250.0,24.9082,24.934,24.8245,24.8438,38250.0
2013-10-23 10:00:00,38.56,38.75,38.52,38.74,42150.0,24.8373,24.9597,24.8116,24.9533,42150.0
2013-10-23 10:10:00,38.72,38.83,38.67,38.76,86100.0,24.9404,25.0112,24.9082,24.9662,86100.0
2013-10-23 10:20:00,38.75,38.77,38.6,38.64,23100.0,24.9597,24.9726,24.8631,24.8889,23100.0
2013-10-23 10:30:00,38.63,38.74,38.61,38.73,23550.0,24.8824,24.9533,24.8695,24.9468,23550.0
2013-10-23 10:40:00,38.72,38.77,38.65,38.65,12600.0,24.9404,24.9726,24.8953,24.8953,12600.0
2013-10-23 10:50:00,38.66,38.67,38.57,38.62,21000.0,24.9017,24.9082,24.8438,24.876,21000.0
2013-10-23 11:00:00,38.63,38.66,38.63,38.64,13650.0,24.8824,24.9017,24.8824,24.8889,13650.0
2013-10-23 11:10:00,38.64,38.66,38.6,38.66,18450.0,24.8889,24.9017,24.8631,24.9017,18450.0
2013-10-23 11:20:00,38.65,38.77,38.64,38.69,13050.0,24.8953,24.9726,24.8889,24.9211,13050.0
2013-10-23 11:30:00,38.68,38.72,38.68,38.72,15900.0,24.9146,24.9404,24.9146,24.9404,15900.0
2013-10-23 11:40:00,38.71,38.77,38.71,38.77,14400.0,24.934,24.9726,24.934,24.9726,14400.0
2013-10-23 11:50:00,38.76,38.77,38.71,38.74,13200.0,24.9662,24.9726,24.934,24.9533,13200.0
2013-10-23 12:00:00,38.73,38.74,38.68,38.7,32700.0,24.9468,24.9533,24.9146,24.9275,32700.0
2013-10-23 12:10:00,38.7,38.75,38.69,38.72,19650.0,24.9275,24.9597,24.9211,24.9404,19650.0
2013-10-23 12:20:00,38.73,38.73,38.68,38.68,61050.0,24.9468,24.9468,24.9146,24.9146,61050.0
2013-10-23 12:30:00,38.68,38.73,38.68,38.72,20850.0,24.9146,24.9468,24.9146,24.9404,20850.0
2013-10-23 12:40:00,38.72,38.73,38.67,38.73,21000.0,24.9404,24.9468,24.9082,24.9468,21000.0
2013-10-23 12:50:00,38.73,38.81,38.73,38.8,28800.0,24.9468,24.9984,24.9468,24.9919,28800.0
2013-10-23 13:00:00,38.8,38.82,38.78,38.79,30750.0,24.9919,25.0048,24.979,24.9855,30750.0
2013-10-23 13:10:00,38.79,38.82,38.78,38.81,27600.0,24.9855,25.0048,24.979,24.9984,27600.0
2013-10-23 13:20:00,38.81,38.82,38.78,38.81,20400.0,24.9984,25.0048,24.979,24.9984,20400.0
2013-10-23 13:30:00,38.81,38.81,38.74,38.74,15900.0,24.9984,24.9984,24.9533,24.9533,15900.0
2013-10-23 13:40:00,38.73,38.74,38.69,38.73,26700.0,24.9468,24.9533,24.9211,24.9468,26700.0
2013-10-23 13:50:00,38.73,38.77,38.73,38.77,24750.0,24.9468,24.9726,24.9468,24.9726,24750.0
2013-10-23 14:00:00,38.76,38.82,38.75,38.81,34200.0,24.9662,25.0048,24.9597,24.9984,34200.0
2013-10-23 14:10:00,38.81,38.89,38.81,38.88,72300.0,24.9984,25.0499,24.9984,25.0435,72300.0
2013-10-23 14:20:00,38.88,38.91,38.87,38.89,47850.0,25.0435,25.0628,25.037,25.0499,47850.0
2013-10-23 14:30:00,38.88,38.93,38.8,38.81,72600.0,25.0435,25.0757,24.9919,24.9984,72600.0
2013-10-23 14:40:00,38.82,38.91,38.81,38.89,23850.0,25.0048,25.0628,24.9984,25.0499,23850.0
2013-10-23 14:50:00,38.88,38.89,38.83,38.85,27300.0,25.0435,25.0499,25.0112,25.0241,27300.0
2013-10-23 15:00:00,38.85,38.87,38.83,38.83,22350.0,25.0241,25.037,25.0112,25.0112,22350.0
2013-10-23 15:10:00,38.83,38.85,38.76,38.77,36600.0,25.0112,25.0241,24.9662,24.9726,36600.0
2013-10-23 15:20:00,38.76,38.77,38.73,38.73,58050.0,24.9662,24.9726,24.9468,24.9468,58050.0
2013-10-23 15:30:00,38.73,38.83,38.73,38.79,162000.0,24.9468,25.0112,24.9468,24.9855,162000.0
2013-10-23 15:40:00,38.8,38.81,38.78,38.79,67350.0,24.9919,24.9984,24.979,24.9855,67350.0
2013-10-23 15:50:00,38.79,38.81,38.76,38.81,99450.0,24.9855,24.9984,24.9662,24.9984,99450.0
2013-10-24 09:30:00,38.94,38.98,38.81,38.83,77400.0,25.0821,25.1079,24.9984,25.0112,77400.0
2013-10-24 09:40:00,38.81,38.81,38.62,38.65,66750.0,24.9984,24.9984,24.876,24.8953,66750.0
2013-10-24 09:50:00,38.65,38.68,38.62,38.68,34350.0,24.8953,24.9146,24.876,24.9146,34350.0
2013-10-24 10:00:00,38.67,38.68,38.59,38.64,23700.0,24.9082,24.9146,24.8567,24.8889,23700.0
2013-10-24 10:10:00,38.63,38.73,38.62,38.71,28650.0,24.8824,24.9468,24.876,24.934,28650.0
2013-10-24 10:20:00,38.72,38.73,38.57,38.63,35850.0,24.9404,24.9468,24.8438,24.8824,35850.0
2013-10-24 10:30:00,38.65,38.72,38.6,38.7,28650.0,24.8953,24.9404,24.8631,24.9275,28650.0
2013-10-24 10:40:00,38.7,38.73,38.68,38.7,18450.0,24.9275,24.9468,24.9146,24.9275,18450.0
2013-10-24 10:50:00,38.7,38.79,38.69,38.79,21600.0,24.9275,24.9855,24.9211,24.9855,21600.0
2013-10-24 11:00:00,38.79,38.85,38.77,38.85,24900.0,24.9855,25.0241,24.9726,25.0241,24900.0
2013-10-24 11:10:00,38.84,38.85,38.8,38.84,17550.0,25.0177,25.0241,24.9919,25.0177,17550.0
2013-10-24 11:20:00,38.84,38.87,38.83,38.86,20550.0,25.0177,25.037,25.0112,25.0306,20550.0
2013-10-24 11:30:00,38.87,38.89,38.8,38.81,39750.0,25.037,25.0499,24.9919,24.9984,39750.0
2013-10-24 11:40:00,38.81,38.83,38.79,38.83,27900.0,24.9984,25.0112,24.9855,25.0112,27900.0
2013-10-24 11:50:00,38.83,38.85,38.82,38.84,24750.0,25.0112,25.0241,25.0048,25.0177,24750.0
2013-10-24 12:00:00,38.83,38.86,38.82,38.85,13950.0,25.0112,25.0306,25.0048,25.0241,13950.0
2013-10-24 12:10:00,38.85,38.89,38.83,38.83,11550.0,25.0241,25.0499,25.0112,25.0112,11550.0
2013-10-24 12:20:00,38.84,38.85,38.82,38.82,11700.0,25.0177,25.0241,25.0048,25.0048,11700.0
2013-10-24 12:30:00,38.83,38.84,38.77,38.81,27300.0,25.0112,25.0177,24.9726,24.9984,27300.0
2013-10-24 12:40:00,38.81,38.81,38.79,38.81,27750.0,24.9984,24.9984,24.9855,24.9984,27750.0
2013-10-24 12:50:00,38.81,38.89,38.81,38.89,27600.0,24.9984,25.0499,24.9984,25.0499,27600.0
2013-10-24 13:00:00,38.89,38.91,38.87,38.89,32100.0,25.0499,25.0628,25.037,25.0499,32100.0
2013-10-24 13:10:00,38.89,38.93,38.87,38.89,37800.0,25.0499,25.0757,25.037,25.0499,37800.0
2013-10-24 13:20:00,38.9,38.91,38.9,38.91,17400.0,25.0563,25.0628,25.0563,25.0628,17400.0
2013-10-24 13:30:00,38.91,38.91,38.87,38.89,16350.0,25.0628,25.0628,25.037,25.0499,16350.0
2013-10-24 13:40:00,38.88,38.93,38.87,38.91,33750.0,25.0435,25.0757,25.037,25.0628,33750.0
2013-10-24 13:50:00,38.89,38.9,38.85,38.86,18900.0,25.0499,25.0563,25.0241,25.0306,18900.0
2013-10-24 14:00:00,38.86,38.88,38.83,38.85,18450.0,25.0306,25.0435,25.0112,25.0241,18450.0
2013-10-24 14:10:00,38.85,38.89,38.83,38.89,20400.0,25.0241,25.0499,25.0112,25.0499,20400.0
2013-10-24 14:20:00,38.89,38.92,38.88,38.91,19950.0,25.0499,25.0692,25.0435,25.0628,19950.0
2013-10-24 14:30:00,38.9,38.94,38.89,38.94,22800.0,25.0563,25.0821,25.0499,25.0821,22800.0
2013-10-24 14:40:00,38.93,38.97,38.93,38.94,34350.0,25.0757,25.1014,25.0757,25.0821,34350.0
2013-10-24 14:50:00,38.94,38.95,38.93,38.94,24000.0,25.0821,25.0885,25.0757,25.0821,24000.0
2013-10-24 15:00:00,38.94,38.95,38.93,38.93,32100.0,25.0821,25.0885,25.0757,25.0757,32100.0
2013-10-24 15:10:00,38.93,38.96,38.92,38.93,34050.0,25.0757,25.095,25.0692,25.0757,34050.0
2013-10-24 15:20:00,38.93,38.95,38.92,38.94,34050.0,25.0757,25.0885,25.0692,25.0821,34050.0
2013-10-24 15:30:00,38.94,38.96,38.92,38.94,47850.0,25.0821,25.095,25.0692,25.0821,47850.0
2013-10-24 15:40:00,38.93,38.96,38.92,38.95,73950.0,25.0757,25.095,25.0692,25.0885,73950.0
2013-10-24 15:50:00,38.95,39.01,38.95,38.98,172950.0,25.0885,25.1272,25.0885,25.1079,172950.0
2013-10-25 09:30:00,39.09,39.09,38.62,38.69,128400.0,25.1787,25.1787,24.876,24.9211,128400.0
2013-10-25 09:40:00,38.71,38.75,38.55,38.57,73350.0,24.934,24.9597,24.8309,24.8438,73350.0
2013-10-25 09:50:00,38.57,38.74,38.55,38.71,63600.0,24.8438,24.9533,24.8309,24.934,63600.0
2013-10-25 10:00:00,38.73,38.77,38.69,38.72,88200.0,24.9468,24.9726,24.9211,24.9404,88200.0
2013-10-25 10:10:00,38.72,38.72,38.63,38.63,92850.0,24.9404,24.9404,24.8824,24.8824,92850.0
2013-10-25 10:20:00,38.63,38.63,38.51,38.57,67350.0,24.8824,24.8824,24.8051,24.8438,67350.0
2013-10-25 10:30:00,38.57,38.67,38.56,38.63,38100.0,24.8438,24.9082,24.8373,24.8824,38100.0
2013-10-25 10:40:00,38.65,38.67,38.53,38.57,53550.0,24.8953,24.9082,24.818,24.8438,53550.0
2013-10-25 10:50:00,38.57,38.62,38.57,38.57,32850.0,24.8438,24.876,24.8438,24.8438,32850.0
2013-10-25 11:00:00,38.57,38.59,38.45,38.45,124200.0,24.8438,24.8567,24.7665,24.7665,124200.0
2013-10-25 11:10:00,38.45,38.57,38.45,38.56,46050.0,24.7665,24.8438,24.7665,24.8373,46050.0
2013-10-25 11:20:00,38.56,38.58,38.53,38.58,56850.0,24.8373,24.8502,24.818,24.8502,56850.0
2013-10-25 11:30:00,38.59,38.66,38.59,38.6,55350.0,24.8567,24.9017,24.8567,24.8631,55350.0
2013-10-25 11:40:00,38.6,38.6,38.55,38.55,30000.0,24.8631,24.8631,24.8309,24.8309,30000.0
2013-10-25 11:50:00,38.55,38.63,38.53,38.63,46500.0,24.8309,24.8824,24.818,24.8824,46500.0
2013-10-25 12:00:00,38.62,38.65,38.6,38.64,32700.0,24.876,24.8953,24.8631,24.8889,32700.0
2013-10-25 12:10:00,38.63,38.63,38.57,38.6,24300.0,24.8824,24.8824,24.8438,24.8631,24300.0
2013-10-25 12:20:00,38.59,38.69,38.59,38.69,40050.0,24.8567,24.9211,24.8567,24.9211,40050.0
2013-10-25 12:30:00,38.69,38.73,38.68,38.72,17550.0,24.9211,24.9468,24.9146,24.9404,17550.0
2013-10-25 12:40:00,38.71,38.72,38.69,38.72,19950.0,24.934,24.9404,24.9211,24.9404,19950.0
2013-10-25 12:50:00,38.71,38.71,38.67,38.69,35100.0,24.934,24.934,24.9082,24.9211,35100.0
2013-10-25 13:00:00,38.69,38.7,38.67,38.69,13500.0,24.9211,24.9275,24.9082,24.9211,13500.0
2013-10-25 13:10:00,38.68,38.76,38.68,38.75,15900.0,24.9146,24.9662,24.9146,24.9597,15900.0
2013-10-25 13:20:00,38.75,38.76,38.69,38.73,14550.0,24.9597,24.9662,24.9211,24.9468,14550.0
2013-10-25 13:30:00,38.73,38.76,38.7,38.75,16200.0,24.9468,24.9662,24.9275,24.9597,16200.0
2013-10-25 13:40:00,38.75,38.77,38.74,38.75,30900.0,24.9597,24.9726,24.9533,24.9597,30900.0
2013-10-25 13:50:00,38.75,38.81,38.75,38.8,12600.0,24.9597,24.9984,24.9597,24.9919,12600.0
2013-10-25 14:00:00,38.81,38.88,38.79,38.87,45600.0,24.9984,25.0435,24.9855,25.037,45600.0
2013-10-25 14:10:00,38.87,38.92,38.86,38.91,45900.0,25.037,25.0692,25.0306,25.0628,45900.0
2013-10-25 14:20:00,38.91,38.91,38.85,38.86,48300.0,25.0628,25.0628,25.0241,25.0306,48300.0
2013-10-25 14:30:00,38.85,38.89,38.83,38.87,60150.0,25.0241,25.0499,25.0112,25.037,60150.0
2013-10-25 14:40:00,38.87,38.91,38.87,38.9,23250.0,25.037,25.0628,25.037,25.0563,23250.0
2013-10-25 14:50:00,38.89,38.89,38.87,38.87,14250.0,25.0499,25.0499,25.037,25.037,14250.0
2013-10-25 15:00:00,38.88,38.89,38.83,38.84,48150.0,25.0435,25.0499,25.0112,25.0177,48150.0
2013-10-25 15:10:00,38.85,38.87,38.84,38.86,26700.0,25.0241,25.037,25.0177,25.0306,26700.0
2013-10-25 15:20:00,38.85,38.9,38.85,38.89,73950.0,25.0241,25.0563,25.0241,25.0499,73950.0
2013-10-25 15:30:00,38.89,38.94,38.89,38.92,60900.0,25.0499,25.0821,25.0499,25.0692,60900.0
2013-10-25 15:40:00,38.91,39.01,38.91,39.0,79800.0,25.0628,25.1272,25.0628,25.1207,79800.0
2013-10-25 15:50:00,39.0,39.05,39.0,39.03,287100.0,25.1207,25.153,25.1207,25.1401,287100.0
2013-10-28 09:30:00,38.93,39.02,38.84,38.99,24000.0,25.0757,25.1336,25.0177,25.1143,24000.0
2013-10-28 09:40:00,38.99,39.18,38.97,39.15,46200.0,25.1143,25.2367,25.1014,25.2174,46200.0
2013-10-28 09:50:00,39.14,39.17,39.01,39.03,68100.0,25.2109,25.2302,25.1272,25.1401,68100.0
2013-10-28 10:00:00,39.01,39.01,38.94,38.95,78450.0,25.1272,25.1272,25.0821,25.0885,78450.0
2013-10-28 10:10:00,38.95,39.05,38.95,39.04,25500.0,25.0885,25.153,25.0885,25.1465,25500.0
2013-10-28 10:20:00,39.05,39.05,38.99,38.99,20550.0,25.153,25.153,25.1143,25.1143,20550.0
2013-10-28 10:30:00,38.99,38.99,38.89,38.96,51000.0,25.1143,25.1143,25.0499,25.095,51000.0
2013-10-28 10:40:00,38.95,39.02,38.93,39.02,50850.0,25.0885,25.1336,25.0757,25.1336,50850.0
2013-10-28 10:50:00,39.02,39.03,38.93,38.99,72150.0,25.1336,25.1401,25.0757,25.1143,72150.0
2013-10-28 11:00:00,38.99,39.0,38.93,38.93,46500.0,25.1143,25.1207,25.0757,25.0757,46500.0
2013-10-28 11:10:00,38.94,38.98,38.93,38.93,32700.0,25.0821,25.1079,25.0757,25.0757,32700.0
2013-10-28 11:20:00,38.94,38.98,38.93,38.98,28800.0,25.0821,25.1079,25.0757,25.1079,28800.0
2013-10-28 11:30:00,38.96,38.96,38.92,38.93,26250.0,25.095,25.095,25.0692,25.0757,26250.0
2013-10-28 11:40:00,38.94,38.97,38.91,38.93,33150.0,25.0821,25.1014,25.0628,25.0757,33150.0
2013-10-28 11:50:00,38.93,39.03,38.93,38.97,33750.0,25.0757,25.1401,25.0757,25.1014,33750.0
2013-10-28 12:00:00,38.98,39.01,38.98,38.99,18600.0,25.1079,25.1272,25.1079,25.1143,18600.0
2013-10-28 12:10:00,38.99,39.03,38.99,38.99,30750.0,25.1143,25.1401,25.1143,25.1143,30750.0
2013-10-28 12:20:00,39.0,39.03,38.98,39.03,24750.0,25.1207,25.1401,25.1079,25.1401,24750.0
2013-10-28 12:30:00,39.03,39.05,39.01,39.05,20550.0,25.1401,25.153,25.1272,25.153,20550.0
2013-10-28 12:40:00,39.05,39.1,39.05,39.07,27300.0,25.153,25.1852,25.153,25.1658,27300.0
2013-10-28 12:50:00,39.07,39.07,39.03,39.05,17250.0,25.1658,25.1658,25.1401,25.153,17250.0
2013-10-28 13:00:00,39.05,39.08,39.05,39.07,13500.0,25.153,25.1723,25.153,25.1658,13500.0
2013-10-28 13:10:00,39.07,39.09,39.03,39.03,15450.0,25.1658,25.1787,25.1401,25.1401,15450.0
2013-10-28 13:20:00,39.03,39.08,39.03,39.06,62850.0,25.1401,25.1723,25.1401,25.1594,62850.0
2013-10-28 13:30:00,39.06,39.07,39.05,39.07,26700.0,25.1594,25.1658,25.153,25.1658,26700.0
2013-10-28 13:40:00,39.08,39.11,39.08,39.11,27300.0,25.1723,25.1916,25.1723,25.1916,27300.0
2013-10-28 13:50:00,39.1,39.11,39.05,39.05,25050.0,25.1852,25.1916,25.153,25.153,25050.0
2013-10-28 14:00:00,39.05,39.05,39.02,39.02,29250.0,25.153,25.153,25.1336,25.1336,29250.0
2013-10-28 14:10:00,39.02,39.03,39.0,39.0,69600.0,25.1336,25.1401,25.1207,25.1207,69600.0
2013-10-28 14:20:00,38.99,39.01,38.95,38.95,45150.0,25.1143,25.1272,25.0885,25.0885,45150.0
2013-10-28 14:30:00,38.96,38.99,38.94,38.94,45600.0,25.095,25.1143,25.0821,25.0821,45600.0
2013-10-28 14:40:00,38.94,38.97,38.94,38.95,27600.0,25.0821,25.1014,25.0821,25.0885,27600.0
2013-10-28 14:50:00,38.95,38.96,38.93,38.93,31050.0,25.0885,25.095,25.0757,25.0757,31050.0
2013-10-28 15:00:00,38.93,38.93,38.86,38.87,63750.0,25.0757,25.0757,25.0306,25.037,63750.0
2013-10-28 15:10:00,38.87,38.87,38.81,38.81,63300.0,25.037,25.037,24.9984,24.9984,63300.0
2013-10-28 15:20:00,38.82,38.85,38.81,38.85,96750.0,25.0048,25.0241,24.9984,25.0241,96750.0
2013-10-28 15:30:00,38.85,38.99,38.85,38.91,340050.0,25.0241,25.1143,25.0241,25.0628,340050.0
2013-10-28 15:40:00,38.91,38.95,38.72,38.75,165900.0,25.0628,25.0885,24.9404,24.9597,165900.0
2013-10-28 15:50:00,38.75,38.83,38.64,38.83,475950.0,24.9597,25.0112,24.8889,25.0112,475950.0
2013-10-29 09:30:00,38.05,38.32,37.03,37.17,312000.0,24.5088,24.6827,23.8518,23.942,312000.0
2013-10-29 09:40:00,37.13,37.87,37.13,37.71,222150.0,23.9162,24.3929,23.9162,24.2898,222150.0
2013-10-29 09:50:00,37.67,37.81,37.13,37.73,255600.0,24.2641,24.3542,23.9162,24.3027,255600.0
2013-10-29 10:00:00,37.67,37.69,37.36,37.38,205050.0,24.2641,24.2769,24.0644,24.0773,205050.0
2013-10-29 10:10:00,37.41,37.56,37.35,37.47,160350.0,24.0966,24.1932,24.0579,24.1352,160350.0
2013-10-29 10:20:00,37.46,37.48,37.39,37.48,112800.0,24.1288,24.1417,24.0837,24.1417,112800.0
2013-10-29 10:30:00,37.49,37.53,37.34,37.38,249000.0,24.1481,24.1739,24.0515,24.0773,249000.0
2013-10-29 10:40:00,37.38,37.47,37.37,37.43,136350.0,24.0773,24.1352,24.0708,24.1095,136350.0
2013-10-29 10:50:00,37.43,37.45,37.38,37.39,183150.0,24.1095,24.1224,24.0773,24.0837,183150.0
2013-10-29 11:00:00,37.39,37.41,37.23,37.23,262950.0,24.0837,24.0966,23.9807,23.9807,262950.0
2013-10-29 11:10:00,37.22,37.24,37.17,37.23,106050.0,23.9742,23.9871,23.942,23.9807,106050.0
2013-10-29 11:20:00,37.23,37.33,37.2,37.31,155100.0,23.9807,24.0451,23.9613,24.0322,155100.0
2013-10-29 11:30:00,37.31,37.4,37.31,37.37,93300.0,24.0322,24.0902,24.0322,24.0708,93300.0
2013-10-29 11:40:00,37.37,37.39,37.35,37.35,120900.0,24.0708,24.0837,24.0579,24.0579,120900.0
2013-10-29 11:50:00,37.35,37.56,37.34,37.55,75000.0,24.0579,24.1932,24.0515,24.1868,75000.0
2013-10-29 12:00:00,37.55,37.57,37.32,37.33,246600.0,24.1868,24.1997,24.0386,24.0451,246600.0
2013-10-29 12:10:00,37.34,37.34,36.96,37.01,155550.0,24.0515,24.0515,23.8067,23.8389,155550.0
2013-10-29 12:20:00,37.01,37.44,36.97,37.33,102000.0,23.8389,24.1159,23.8132,24.0451,102000.0
2013-10-29 12:30:00,37.33,37.37,37.31,37.34,84450.0,24.0451,24.0708,24.0322,24.0515,84450.0
2013-10-29 12:40:00,37.34,37.55,37.33,37.44,67500.0,24.0515,24.1868,24.0451,24.1159,67500.0
2013-10-29 12:50:00,37.44,37.44,37.33,37.33,62100.0,24.1159,24.1159,24.0451,24.0451,62100.0
2013-10-29 13:00:00,37.33,37.34,37.29,37.33,99750.0,24.0451,24.0515,24.0193,24.0451,99750.0
2013-10-29 13:10:00,37.33,37.38,37.31,37.37,144600.0,24.0451,24.0773,24.0322,24.0708,144600.0
2013-10-29 13:20:00,37.38,37.49,37.38,37.48,92250.0,24.0773,24.1481,24.0773,24.1417,92250.0
2013-10-29 13:30:00,37.46,37.51,37.38,37.4,90000.0,24.1288,24.161,24.0773,24.0902,90000.0
2013-10-29 13:40:00,37.39,37.41,37.31,37.34,71100.0,24.0837,24.0966,24.0322,24.0515,71100.0
2013-10-29 13:50:00,37.35,37.47,37.35,37.47,56100.0,24.0579,24.1352,24.0579,24.1352,56100.0
2013-10-29 14:00:00,37.47,37.65,37.47,37.61,152250.0,24.1352,24.2512,24.1352,24.2254,152250.0
2013-10-29 14:10:00,37.62,37.62,37.53,37.57,149550.0,24.2319,24.2319,24.1739,24.1997,149550.0
2013-10-29 14:20:00,37.57,37.61,37.55,37.61,87750.0,24.1997,24.2254,24.1868,24.2254,87750.0
2013-10-29 14:30:00,37.61,37.69,37.61,37.61,50400.0,24.2254,24.2769,24.2254,24.2254,50400.0
2013-10-29 14:40:00,37.61,37.69,37.6,37.69,85200.0,24.2254,24.2769,24.219,24.2769,85200.0
2013-10-29 14:50:00,37.69,37.88,37.69,37.8,156150.0,24.2769,24.3993,24.2769,24.3478,156150.0
2013-10-29 15:00:00,37.79,37.83,37.79,37.81,79800.0,24.3414,24.3671,24.3414,24.3542,79800.0
2013-10-29 15:10:00,37.81,37.9,37.8,37.83,86400.0,24.3542,24.4122,24.3478,24.3671,86400.0
2013-10-29 15:20:00,37.84,37.84,37.73,37.77,151650.0,24.3736,24.3736,24.3027,24.3285,151650.0
2013-10-29 15:30:00,37.77,37.8,37.72,37.72,126900.0,24.3285,24.3478,24.2963,24.2963,126900.0
2013-10-29 15:40:00,37.72,37.72,37.6,37.6,220350.0,24.2963,24.2963,24.219,24.219,220350.0
2013-10-29 15:50:00,37.61,37.8,37.61,37.75,619500.0,24.2254,24.3478,24.2254,24.3156,619500.0
2013-10-30 09:30:00,37.84,37.84,37.27,37.57,162900.0,24.3736,24.3736,24.0064,24.1997,162900.0
2013-10-30 09:40:00,37.57,37.61,37.47,37.54,153000.0,24.1997,24.2254,24.1352,24.1803,153000.0
2013-10-30 09:50:00,37.54,37.61,37.47,37.55,83250.0,24.1803,24.2254,24.1352,24.1868,83250.0
2013-10-30 10:00:00,37.55,37.65,37.53,37.57,61950.0,24.1868,24.2512,24.1739,24.1997,61950.0
2013-10-30 10:10:00,37.57,37.68,37.56,37.68,75900.0,24.1997,24.2705,24.1932,24.2705,75900.0
2013-10-30 10:20:00,37.67,37.71,37.65,37.67,63900.0,24.2641,24.2898,24.2512,24.2641,63900.0
2013-10-30 10:30:00,37.67,37.67,37.46,37.49,71850.0,24.2641,24.2641,24.1288,24.1481,71850.0
2013-10-30 10:40:00,37.49,37.59,37.49,37.55,47850.0,24.1481,24.2125,24.1481,24.1868,47850.0
2013-10-30 10:50:00,37.55,37.55,37.51,37.52,63000.0,24.1868,24.1868,24.161,24.1674,63000.0
2013-10-30 11:00:00,37.51,37.53,37.43,37.44,68100.0,24.161,24.1739,24.1095,24.1159,68100.0
2013-10-30 11:10:00,37.43,37.43,37.22,37.22,151800.0,24.1095,24.1095,23.9742,23.9742,151800.0
2013-10-30 11:20:00,37.23,37.27,37.21,37.26,36150.0,23.9807,24.0064,23.9678,24.0,36150.0
2013-10-30 11:30:00,37.25,37.26,37.18,37.23,42900.0,23.9935,24.0,23.9484,23.9807,42900.0
2013-10-30 11:40:00,37.23,37.26,37.16,37.17,41850.0,23.9807,24.0,23.9356,23.942,41850.0
2013-10-30 11:50:00,37.16,37.16,37.1,37.1,58800.0,23.9356,23.9356,23.8969,23.8969,58800.0
2013-10-30 12:00:00,37.11,37.11,37.03,37.03,51300.0,23.9034,23.9034,23.8518,23.8518,51300.0
2013-10-30 12:10:00,37.03,37.04,37.0,37.01,47400.0,23.8518,23.8583,23.8325,23.8389,47400.0
2013-10-30 12:20:00,37.01,37.01,36.94,36.99,46950.0,23.8389,23.8389,23.7939,23.8261,46950.0
2013-10-30 12:30:00,36.99,37.07,36.99,37.01,39450.0,23.8261,23.8776,23.8261,23.8389,39450.0
2013-10-30 12:40:00,37.01,37.07,36.99,37.07,40800.0,23.8389,23.8776,23.8261,23.8776,40800.0
2013-10-30 12:50:00,37.07,37.17,37.05,37.15,82650.0,23.8776,23.942,23.8647,23.9291,82650.0
2013-10-30 13:00:00,37.15,37.16,37.12,37.13,50250.0,23.9291,23.9356,23.9098,23.9162,50250.0
2013-10-30 13:10:00,37.13,37.2,37.13,37.19,31200.0,23.9162,23.9613,23.9162,23.9549,31200.0
2013-10-30 13:20:00,37.19,37.19,37.11,37.11,29700.0,23.9549,23.9549,23.9034,23.9034,29700.0
2013-10-30 13:30:00,37.11,37.23,37.11,37.23,35550.0,23.9034,23.9807,23.9034,23.9807,35550.0
2013-10-30 13:40:00,37.23,37.23,37.11,37.12,37350.0,23.9807,23.9807,23.9034,23.9098,37350.0
2013-10-30 13:50:00,37.12,37.25,37.11,37.23,32700.0,23.9098,23.9935,23.9034,23.9807,32700.0
2013-10-30 14:00:00,37.25,37.34,37.07,37.12,91350.0,23.9935,24.0515,23.8776,23.9098,91350.0
2013-10-30 14:10:00,37.14,37.21,36.92,36.95,132450.0,23.9227,23.9678,23.781,23.8003,132450.0
2013-10-30 14:20:00,36.97,37.0,36.89,36.97,111150.0,23.8132,23.8325,23.7617,23.8132,111150.0
2013-10-30 14:30:00,36.97,37.05,36.94,36.99,117450.0,23.8132,23.8647,23.7939,23.8261,117450.0
2013-10-30 14:40:00,37.0,37.04,36.92,36.94,120600.0,23.8325,23.8583,23.781,23.7939,120600.0
2013-10-30 14:50:00,36.94,36.94,36.86,36.93,96450.0,23.7939,23.7939,23.7423,23.7874,96450.0
2013-10-30 15:00:00,36.93,37.05,36.93,36.95,114000.0,23.7874,23.8647,23.7874,23.8003,114000.0
2013-10-30 15:10:00,36.95,36.95,36.87,36.89,96750.0,23.8003,23.8003,23.7488,23.7617,96750.0
2013-10-30 15:20:00,36.89,36.97,36.89,36.95,102000.0,23.7617,23.8132,23.7617,23.8003,102000.0
2013-10-30 15:30:00,36.95,37.07,36.95,37.06,126750.0,23.8003,23.8776,23.8003,23.8712,126750.0
2013-10-30 15:40:00,37.08,37.14,37.06,37.07,122250.0,23.884,23.9227,23.8712,23.8776,122250.0
2013-10-30 15:50:00,37.07,37.12,37.01,37.05,345900.0,23.8776,23.9098,23.8389,23.8647,345900.0
2013-10-31 09:30:00,37.16,37.16,36.88,36.92,94500.0,23.9356,23.9356,23.7552,23.781,94500.0
2013-10-31 09:40:00,36.97,37.15,36.91,37.06,69750.0,23.8132,23.9291,23.7745,23.8712,69750.0
2013-10-31 09:50:00,37.06,37.11,36.96,37.1,50100.0,23.8712,23.9034,23.8067,23.8969,50100.0
2013-10-31 10:00:00,37.07,37.09,37.01,37.03,53850.0,23.8776,23.8905,23.8389,23.8518,53850.0
2013-10-31 10:10:00,37.05,37.12,36.99,37.09,67950.0,23.8647,23.9098,23.8261,23.8905,67950.0
2013-10-31 10:20:00,37.09,37.17,37.07,37.14,50700.0,23.8905,23.942,23.8776,23.9227,50700.0
2013-10-31 10:30:00,37.15,37.2,37.07,37.08,108450.0,23.9291,23.9613,23.8776,23.884,108450.0
2013-10-31 10:40:00,37.09,37.13,37.05,37.11,36300.0,23.8905,23.9162,23.8647,23.9034,36300.0
2013-10-31 10:50:00,37.12,37.19,37.12,37.17,43050.0,23.9098,23.9549,23.9098,23.942,43050.0
2013-10-31 11:00:00,37.17,37.2,37.14,37.16,63000.0,23.942,23.9613,23.9227,23.9356,63000.0
2013-10-31 11:10:00,37.16,37.17,37.15,37.15,29700.0,23.9356,23.942,23.9291,23.9291,29700.0
2013-10-31 11:20:00,37.15,37.18,37.14,37.14,47550.0,23.9291,23.9484,23.9227,23.9227,47550.0
2013-10-31 11:30:00,37.13,37.13,37.08,37.13,41550.0,23.9162,23.9162,23.884,23.9162,41550.0
2013-10-31 11:40:00,37.13,37.13,37.1,37.11,21900.0,23.9162,23.9162,23.8969,23.9034,21900.0
2013-10-31 11:50:00,37.11,37.13,37.09,37.09,19800.0,23.9034,23.9162,23.8905,23.8905,19800.0
2013-10-31 12:00:00,37.09,37.13,37.07,37.12,24450.0,23.8905,23.9162,23.8776,23.9098,24450.0
2013-10-31 12:10:00,37.11,37.11,37.07,37.1,18600.0,23.9034,23.9034,23.8776,23.8969,18600.0
2013-10-31 12:20:00,37.1,37.15,37.09,37.11,21600.0,23.8969,23.9291,23.8905,23.9034,21600.0
2013-10-31 12:30:00,37.11,37.14,37.11,37.14,30300.0,23.9034,23.9227,23.9034,23.9227,30300.0
2013-10-31 12:40:00,37.14,37.17,37.11,37.11,32550.0,23.9227,23.942,23.9034,23.9034,32550.0
2013-10-31 12:50:00,37.11,37.13,37.1,37.11,28650.0,23.9034,23.9162,23.8969,23.9034,28650.0
2013-10-31 13:00:00,37.11,37.12,37.08,37.09,28050.0,23.9034,23.9098,23.884,23.8905,28050.0
2013-10-31 13:10:00,37.09,37.11,37.06,37.11,23250.0,23.8905,23.9034,23.8712,23.9034,23250.0
2013-10-31 13:20:00,37.11,37.19,37.11,37.18,13500.0,23.9034,23.9549,23.9034,23.9484,13500.0
2013-10-31 13:30:00,37.18,37.2,37.15,37.15,25650.0,23.9484,23.9613,23.9291,23.9291,25650.0
2013-10-31 13:40:00,37.15,37.17,37.14,37.17,19050.0,23.9291,23.942,23.9227,23.942,19050.0
2013-10-31 13:50:00,37.16,37.19,37.13,37.18,24450.0,23.9356,23.9549,23.9162,23.9484,24450.0
2013-10-31 14:00:00,37.19,37.19,37.13,37.15,35850.0,23.9549,23.9549,23.9162,23.9291,35850.0
2013-10-31 14:10:00,37.15,37.28,37.15,37.28,107250.0,23.9291,24.0129,23.9291,24.0129,107250.0
2013-10-31 14:20:00,37.27,37.28,37.23,37.24,27450.0,24.0064,24.0129,23.9807,23.9871,27450.0
2013-10-31 14:30:00,37.24,37.24,37.21,37.23,33300.0,23.9871,23.9871,23.9678,23.9807,33300.0
2013-10-31 14:40:00,37.23,37.24,37.21,37.22,18900.0,23.9807,23.9871,23.9678,23.9742,18900.0
2013-10-31 14:50:00,37.22,37.23,37.17,37.17,32250.0,23.9742,23.9807,23.942,23.942,32250.0
2013-10-31 15:00:00,37.17,37.17,37.1,37.13,35550.0,23.942,23.942,23.8969,23.9162,35550.0
2013-10-31 15:10:00,37.14,37.19,37.13,37.19,31800.0,23.9227,23.9549,23.9162,23.9549,31800.0
2013-10-31 15:20:00,37.19,37.2,37.13,37.13,94200.0,23.9549,23.9613,23.9162,23.9162,94200.0
2013-10-31 15:30:00,37.13,37.23,37.12,37.21,65100.0,23.9162,23.9807,23.9098,23.9678,65100.0
2013-10-31 15:40:00,37.21,37.23,37.14,37.23,136500.0,23.9678,23.9807,23.9227,23.9807,136500.0
2013-10-31 15:50:00,37.22,37.23,37.07,37.07,361950.0,23.9742,23.9807,23.8776,23.8776,361950.0
2013-11-01 09:30:00,37.54,37.54,37.11,37.17,113700.0,24.1803,24.1803,23.9034,23.942,113700.0
2013-11-01 09:40:00,37.17,37.25,37.11,37.15,45150.0,23.942,23.9935,23.9034,23.9291,45150.0
2013-11-01 09:50:00,37.15,37.22,37.13,37.2,30300.0,23.9291,23.9742,23.9162,23.9613,30300.0
2013-11-01 10:00:00,37.21,37.38,37.17,37.35,59400.0,23.9678,24.0773,23.942,24.0579,59400.0
2013-11-01 10:10:00,37.34,37.37,37.13,37.15,44100.0,24.0515,24.0708,23.9162,23.9291,44100.0
2013-11-01 10:20:00,37.15,37.17,37.09,37.11,23850.0,23.9291,23.942,23.8905,23.9034,23850.0
2013-11-01 10:30:00,37.11,37.22,37.1,37.21,43050.0,23.9034,23.9742,23.8969,23.9678,43050.0
2013-11-01 10:40:00,37.2,37.25,37.19,37.21,17250.0,23.9613,23.9935,23.9549,23.9678,17250.0
2013-11-01 10:50:00,37.21,37.26,37.2,37.24,19050.0,23.9678,24.0,23.9613,23.9871,19050.0
2013-11-01 11:00:00,37.24,37.24,37.13,37.14,31650.0,23.9871,23.9871,23.9162,23.9227,31650.0
2013-11-01 11:10:00,37.13,37.13,37.0,37.05,45750.0,23.9162,23.9162,23.8325,23.8647,45750.0
2013-11-01 11:20:00,37.04,37.07,36.97,36.97,63900.0,23.8583,23.8776,23.8132,23.8132,63900.0
2013-11-01 11:30:00,36.97,37.05,36.97,37.03,33600.0,23.8132,23.8647,23.8132,23.8518,33600.0
2013-11-01 11:40:00,37.03,37.06,37.01,37.05,22050.0,23.8518,23.8712,23.8389,23.8647,22050.0
2013-11-01 11:50:00,37.05,37.05,36.92,36.93,35400.0,23.8647,23.8647,23.781,23.7874,35400.0
2013-11-01 12:00:00,36.94,37.01,36.93,36.99,28500.0,23.7939,23.8389,23.7874,23.8261,28500.0
2013-11-01 12:10:00,36.97,36.98,36.95,36.95,25200.0,23.8132,23.8196,23.8003,23.8003,25200.0
2013-11-01 12:20:00,36.97,37.12,36.97,37.1,27450.0,23.8132,23.9098,23.8132,23.8969,27450.0
2013-11-01 12:30:00,37.1,37.13,37.09,37.13,16500.0,23.8969,23.9162,23.8905,23.9162,16500.0
2013-11-01 12:40:00,37.14,37.17,37.11,37.17,18750.0,23.9227,23.942,23.9034,23.942,18750.0
2013-11-01 12:50:00,37.17,37.18,37.15,37.17,44550.0,23.942,23.9484,23.9291,23.942,44550.0
2013-11-01 13:00:00,37.17,37.19,37.15,37.15,31950.0,23.942,23.9549,23.9291,23.9291,31950.0
2013-11-01 13:10:00,37.15,37.15,37.09,37.09,14250.0,23.9291,23.9291,23.8905,23.8905,14250.0
2013-11-01 13:20:00,37.1,37.18,37.07,37.17,24150.0,23.8969,23.9484,23.8776,23.942,24150.0
2013-11-01 13:30:00,37.17,37.25,37.11,37.24,24750.0,23.942,23.9935,23.9034,23.9871,24750.0
2013-11-01 13:40:00,37.24,37.25,37.18,37.22,29700.0,23.9871,23.9935,23.9484,23.9742,29700.0
2013-11-01 13:50:00,37.22,37.29,37.22,37.28,30600.0,23.9742,24.0193,23.9742,24.0129,30600.0
2013-11-01 14:00:00,37.28,37.31,37.28,37.31,38100.0,24.0129,24.0322,24.0129,24.0322,38100.0
2013-11-01 14:10:00,37.31,37.35,37.27,37.35,63450.0,24.0322,24.0579,24.0064,24.0579,63450.0
2013-11-01 14:20:00,37.35,37.38,37.33,37.37,73050.0,24.0579,24.0773,24.0451,24.0708,73050.0
2013-11-01 14:30:00,37.37,37.37,37.32,37.33,74100.0,24.0708,24.0708,24.0386,24.0451,74100.0
2013-11-01 14:40:00,37.33,37.34,37.31,37.33,94800.0,24.0451,24.0515,24.0322,24.0451,94800.0
2013-11-01 14:50:00,37.33,37.34,37.28,37.3,78150.0,24.0451,24.0515,24.0129,24.0257,78150.0
2013-11-01 15:00:00,37.29,37.41,37.29,37.33,110100.0,24.0193,24.0966,24.0193,24.0451,110100.0
2013-11-01 15:10:00,37.34,37.44,37.34,37.41,82050.0,24.0515,24.1159,24.0515,24.0966,82050.0
2013-11-01 15:20:00,37.41,37.42,37.39,37.4,89400.0,24.0966,24.103,24.0837,24.0902,89400.0
2013-11-01 15:30:00,37.39,37.5,37.37,37.45,88200.0,24.0837,24.1546,24.0708,24.1224,88200.0
2013-11-01 15:40:00,37.45,37.5,37.43,37.48,163050.0,24.1224,24.1546,24.1095,24.1417,163050.0
2013-11-01 15:50:00,37.47,37.51,37.45,37.48,294900.0,24.1352,24.161,24.1224,24.1417,294900.0
2013-11-04 09:30:00,37.57,37.61,37.41,37.55,85950.0,24.1997,24.2254,24.0966,24.1868,85950.0
2013-11-04 09:40:00,37.57,37.61,37.51,37.56,55800.0,24.1997,24.2254,24.161,24.1932,55800.0
2013-11-04 09:50:00,37.57,37.63,37.51,37.59,73350.0,24.1997,24.2383,24.161,24.2125,73350.0
2013-11-04 10:00:00,37.6,37.62,37.55,37.59,120450.0,24.219,24.2319,24.1868,24.2125,120450.0
2013-11-04 10:10:00,37.59,37.59,37.44,37.51,45000.0,24.2125,24.2125,24.1159,24.161,45000.0
2013-11-04 10:20:00,37.52,37.59,37.51,37.59,95100.0,24.1674,24.2125,24.161,24.2125,95100.0
2013-11-04 10:30:00,37.58,37.67,37.56,37.63,39150.0,24.2061,24.2641,24.1932,24.2383,39150.0
2013-11-04 10:40:00,37.65,37.66,37.61,37.65,37050.0,24.2512,24.2576,24.2254,24.2512,37050.0
2013-11-04 10:50:00,37.66,37.66,37.55,37.55,30000.0,24.2576,24.2576,24.1868,24.1868,30000.0
2013-11-04 11:00:00,37.55,37.58,37.53,37.56,15750.0,24.1868,24.2061,24.1739,24.1932,15750.0
2013-11-04 11:10:00,37.54,37.56,37.52,37.55,32700.0,24.1803,24.1932,24.1674,24.1868,32700.0
2013-11-04 11:20:00,37.53,37.56,37.51,37.53,36450.0,24.1739,24.1932,24.161,24.1739,36450.0
2013-11-04 11:30:00,37.53,37.56,37.51,37.53,27300.0,24.1739,24.1932,24.161,24.1739,27300.0
2013-11-04 11:40:00,37.53,37.55,37.51,37.53,34050.0,24.1739,24.1868,24.161,24.1739,34050.0
2013-11-04 11:50:00,37.53,37.53,37.51,37.52,21150.0,24.1739,24.1739,24.161,24.1674,21150.0
2013-11-04 12:00:00,37.51,37.55,37.5,37.53,20550.0,24.161,24.1868,24.1546,24.1739,20550.0
2013-11-04 12:10:00,37.53,37.53,37.49,37.51,20850.0,24.1739,24.1739,24.1481,24.161,20850.0
2013-11-04 12:20:00,37.5,37.53,37.49,37.5,25650.0,24.1546,24.1739,24.1481,24.1546,25650.0
2013-11-04 12:30:00,37.5,37.53,37.47,37.53,22800.0,24.1546,24.1739,24.1352,24.1739,22800.0
2013-11-04 12:40:00,37.53,37.54,37.5,37.5,13050.0,24.1739,24.1803,24.1546,24.1546,13050.0
2013-11-04 12:50:00,37.51,37.54,37.49,37.51,31350.0,24.161,24.1803,24.1481,24.161,31350.0
2013-11-04 13:00:00,37.5,37.53,37.49,37.52,23550.0,24.1546,24.1739,24.1481,24.1674,23550.0
2013-11-04 13:10:00,37.52,37.53,37.49,37.51,16500.0,24.1674,24.1739,24.1481,24.161,16500.0
2013-11-04 13:20:00,37.51,37.51,37.43,37.51,94800.0,24.161,24.161,24.1095,24.161,94800.0
2013-11-04 13:30:00,37.5,37.51,37.48,37.49,18150.0,24.1546,24.161,24.1417,24.1481,18150.0
2013-11-04 13:40:00,37.49,37.5,37.48,37.49,14550.0,24.1481,24.1546,24.1417,24.1481,14550.0
2013-11-04 13:50:00,37.5,37.51,37.49,37.5,10650.0,24.1546,24.161,24.1481,24.1546,10650.0
2013-11-04 14:00:00,37.5,37.51,37.49,37.51,42750.0,24.1546,24.161,24.1481,24.161,42750.0
2013-11-04 14:10:00,37.51,37.54,37.49,37.53,32700.0,24.161,24.1803,24.1481,24.1739,32700.0
2013-11-04 14:20:00,37.53,37.57,37.53,37.55,27150.0,24.1739,24.1997,24.1739,24.1868,27150.0
2013-11-04 14:30:00,37.56,37.57,37.51,37.55,20850.0,24.1932,24.1997,24.161,24.1868,20850.0
2013-11-04 14:40:00,37.55,37.59,37.55,37.57,25050.0,24.1868,24.2125,24.1868,24.1997,25050.0
2013-11-04 14:50:00,37.57,37.6,37.57,37.58,58050.0,24.1997,24.219,24.1997,24.2061,58050.0
2013-11-04 15:00:00,37.57,37.59,37.54,37.55,30300.0,24.1997,24.2125,24.1803,24.1868,30300.0
2013-11-04 15:10:00,37.55,37.57,37.54,37.55,23700.0,24.1868,24.1997,24.1803,24.1868,23700.0
2013-11-04 15:20:00,37.55,37.57,37.55,37.57,37800.0,24.1868,24.1997,24.1868,24.1997,37800.0
2013-11-04 15:30:00,37.57,37.61,37.55,37.61,42000.0,24.1997,24.2254,24.1868,24.2254,42000.0
2013-11-04 15:40:00,37.61,37.64,37.6,37.64,62700.0,24.2254,24.2447,24.219,24.2447,62700.0
2013-11-04 15:50:00,37.64,37.73,37.64,37.69,279900.0,24.2447,24.3027,24.2447,24.2769,279900.0
2013-11-05 09:30:00,37.42,37.54,37.31,37.35,35400.0,24.103,24.1803,24.0322,24.0579,35400.0
2013-11-05 09:40:00,37.35,37.41,37.27,37.3,30900.0,24.0579,24.0966,24.0064,24.0257,30900.0
2013-11-05 09:50:00,37.3,37.39,37.27,37.38,91950.0,24.0257,24.0837,24.0064,24.0773,91950.0
2013-11-05 10:00:00,37.39,37.44,37.29,37.44,23100.0,24.0837,24.1159,24.0193,24.1159,23100.0
2013-11-05 10:10:00,37.43,37.43,37.35,37.42,20700.0,24.1095,24.1095,24.0579,24.103,20700.0
2013-11-05 10:20:00,37.42,37.53,37.4,37.53,18150.0,24.103,24.1739,24.0902,24.1739,18150.0
2013-11-05 10:30:00,37.53,37.58,37.52,37.56,20550.0,24.1739,24.2061,24.1674,24.1932,20550.0
2013-11-05 10:40:00,37.58,37.63,37.58,37.63,13200.0,24.2061,24.2383,24.2061,24.2383,13200.0
2013-11-05 10:50:00,37.63,37.68,37.62,37.62,23700.0,24.2383,24.2705,24.2319,24.2319,23700.0
2013-11-05 11:00:00,37.62,37.67,37.61,37.67,34500.0,24.2319,24.2641,24.2254,24.2641,34500.0
2013-11-05 11:10:00,37.67,37.67,37.61,37.63,23850.0,24.2641,24.2641,24.2254,24.2383,23850.0
2013-11-05 11:20:00,37.62,37.63,37.6,37.61,39750.0,24.2319,24.2383,24.219,24.2254,39750.0
2013-11-05 11:30:00,37.61,37.67,37.61,37.65,25800.0,24.2254,24.2641,24.2254,24.2512,25800.0
2013-11-05 11:40:00,37.65,37.67,37.63,37.67,20400.0,24.2512,24.2641,24.2383,24.2641,20400.0
2013-11-05 11:50:00,37.67,37.75,37.67,37.7,28350.0,24.2641,24.3156,24.2641,24.2834,28350.0
2013-11-05 12:00:00,37.69,37.73,37.67,37.67,28350.0,24.2769,24.3027,24.2641,24.2641,28350.0
2013-11-05 12:10:00,37.67,37.72,37.67,37.71,18150.0,24.2641,24.2963,24.2641,24.2898,18150.0
2013-11-05 12:20:00,37.71,37.79,37.71,37.79,27750.0,24.2898,24.3414,24.2898,24.3414,27750.0
2013-11-05 12:30:00,37.79,37.81,37.77,37.8,25500.0,24.3414,24.3542,24.3285,24.3478,25500.0
2013-11-05 12:40:00,37.81,37.84,37.8,37.81,22200.0,24.3542,24.3736,24.3478,24.3542,22200.0
2013-11-05 12:50:00,37.81,37.86,37.78,37.86,43950.0,24.3542,24.3864,24.3349,24.3864,43950.0
2013-11-05 13:00:00,37.86,37.87,37.81,37.82,82950.0,24.3864,24.3929,24.3542,24.3607,82950.0
2013-11-05 13:10:00,37.82,37.87,37.79,37.81,42450.0,24.3607,24.3929,24.3414,24.3542,42450.0
2013-11-05 13:20:00,37.81,37.84,37.81,37.83,25500.0,24.3542,24.3736,24.3542,24.3671,25500.0
2013-11-05 13:30:00,37.83,37.85,37.81,37.81,15750.0,24.3671,24.38,24.3542,24.3542,15750.0
2013-11-05 13:40:00,37.82,37.82,37.77,37.77,16050.0,24.3607,24.3607,24.3285,24.3285,16050.0
2013-11-05 13:50:00,37.76,37.76,37.69,37.69,26850.0,24.322,24.322,24.2769,24.2769,26850.0
2013-11-05 14:00:00,37.69,38.51,37.69,38.3,832500.0,24.2769,24.8051,24.2769,24.6699,832500.0
2013-11-05 14:10:00,38.3,38.39,38.19,38.37,165600.0,24.6699,24.7278,24.599,24.715,165600.0
2013-11-05 14:20:00,38.37,38.47,38.32,38.43,150000.0,24.715,24.7794,24.6827,24.7536,150000.0
2013-11-05 14:30:00,38.43,38.55,38.42,38.43,154650.0,24.7536,24.8309,24.7472,24.7536,154650.0
2013-11-05 14:40:00,38.42,38.43,38.33,38.35,62100.0,24.7472,24.7536,24.6892,24.7021,62100.0
2013-11-05 14:50:00,38.35,38.35,38.33,38.33,80550.0,24.7021,24.7021,24.6892,24.6892,80550.0
2013-11-05 15:00:00,38.33,38.35,38.31,38.33,125100.0,24.6892,24.7021,24.6763,24.6892,125100.0
2013-11-05 15:10:00,38.33,38.35,38.27,38.31,147750.0,24.6892,24.7021,24.6505,24.6763,147750.0
2013-11-05 15:20:00,38.31,38.31,38.29,38.29,133800.0,24.6763,24.6763,24.6634,24.6634,133800.0
2013-11-05 15:30:00,38.3,38.35,38.29,38.33,177750.0,24.6699,24.7021,24.6634,24.6892,177750.0
2013-11-05 15:40:00,38.33,38.35,38.32,38.34,222900.0,24.6892,24.7021,24.6827,24.6956,222900.0
2013-11-05 15:50:00,38.34,38.34,38.15,38.17,412650.0,24.6956,24.6956,24.5732,24.5861,412650.0
2013-11-06 09:30:00,38.47,38.47,38.25,38.31,42600.0,24.7794,24.7794,24.6377,24.6763,42600.0
2013-11-06 09:40:00,38.31,38.31,38.19,38.27,72750.0,24.6763,24.6763,24.599,24.6505,72750.0
2013-11-06 09:50:00,38.23,38.33,38.23,38.3,22350.0,24.6248,24.6892,24.6248,24.6699,22350.0
2013-11-06 10:00:00,38.27,38.31,38.19,38.28,40050.0,24.6505,24.6763,24.599,24.657,40050.0
2013-11-06 10:10:00,38.27,38.27,38.13,38.15,23850.0,24.6505,24.6505,24.5604,24.5732,23850.0
2013-11-06 10:20:00,38.14,38.18,38.03,38.05,60300.0,24.5668,24.5926,24.496,24.5088,60300.0
2013-11-06 10:30:00,38.04,38.06,37.99,38.03,33450.0,24.5024,24.5153,24.4702,24.496,33450.0
2013-11-06 10:40:00,38.03,38.03,37.95,37.99,51600.0,24.496,24.496,24.4444,24.4702,51600.0
2013-11-06 10:50:00,37.97,37.97,37.88,37.92,58950.0,24.4573,24.4573,24.3993,24.4251,58950.0
2013-11-06 11:00:00,37.92,37.92,37.83,37.87,72600.0,24.4251,24.4251,24.3671,24.3929,72600.0
2013-11-06 11:10:00,37.87,37.96,37.87,37.94,24300.0,24.3929,24.4509,24.3929,24.438,24300.0
2013-11-06 11:20:00,37.93,37.98,37.93,37.95,16800.0,24.4315,24.4637,24.4315,24.4444,16800.0
2013-11-06 11:30:00,37.95,37.95,37.89,37.9,20250.0,24.4444,24.4444,24.4058,24.4122,20250.0
2013-11-06 11:40:00,37.9,37.91,37.87,37.88,20700.0,24.4122,24.4187,24.3929,24.3993,20700.0
2013-11-06 11:50:00,37.88,37.92,37.88,37.9,12450.0,24.3993,24.4251,24.3993,24.4122,12450.0
2013-11-06 12:00:00,37.89,37.95,37.89,37.92,14100.0,24.4058,24.4444,24.4058,24.4251,14100.0
2013-11-06 12:10:00,37.91,37.91,37.87,37.91,13800.0,24.4187,24.4187,24.3929,24.4187,13800.0
2013-11-06 12:20:00,37.91,37.94,37.87,37.89,22200.0,24.4187,24.438,24.3929,24.4058,22200.0
2013-11-06 12:30:00,37.89,37.95,37.89,37.93,18450.0,24.4058,24.4444,24.4058,24.4315,18450.0
2013-11-06 12:40:00,37.93,37.99,37.92,37.97,46050.0,24.4315,24.4702,24.4251,24.4573,46050.0
2013-11-06 12:50:00,37.97,38.0,37.94,37.95,16350.0,24.4573,24.4766,24.438,24.4444,16350.0
2013-11-06 13:00:00,37.95,37.95,37.9,37.93,11400.0,24.4444,24.4444,24.4122,24.4315,11400.0
2013-11-06 13:10:00,37.93,37.96,37.93,37.94,16350.0,24.4315,24.4509,24.4315,24.438,16350.0
2013-11-06 13:20:00,37.95,38.0,37.93,37.97,14550.0,24.4444,24.4766,24.4315,24.4573,14550.0
2013-11-06 13:30:00,37.97,38.01,37.95,37.96,13950.0,24.4573,24.4831,24.4444,24.4509,13950.0
2013-11-06 13:40:00,37.97,37.97,37.94,37.95,15450.0,24.4573,24.4573,24.438,24.4444,15450.0
2013-11-06 13:50:00,37.95,37.95,37.91,37.93,20700.0,24.4444,24.4444,24.4187,24.4315,20700.0
2013-11-06 14:00:00,37.93,37.95,37.91,37.93,22500.0,24.4315,24.4444,24.4187,24.4315,22500.0
2013-11-06 14:10:00,37.93,37.97,37.92,37.93,22950.0,24.4315,24.4573,24.4251,24.4315,22950.0
2013-11-06 14:20:00,37.93,37.94,37.9,37.91,32250.0,24.4315,24.438,24.4122,24.4187,32250.0
2013-11-06 14:30:00,37.91,37.95,37.91,37.93,23400.0,24.4187,24.4444,24.4187,24.4315,23400.0
2013-11-06 14:40:00,37.93,37.96,37.92,37.94,17400.0,24.4315,24.4509,24.4251,24.438,17400.0
2013-11-06 14:50:00,37.94,37.95,37.89,37.89,24900.0,24.438,24.4444,24.4058,24.4058,24900.0
2013-11-06 15:00:00,37.89,37.91,37.88,37.91,26550.0,24.4058,24.4187,24.3993,24.4187,26550.0
2013-11-06 15:10:00,37.9,37.95,37.88,37.94,34350.0,24.4122,24.4444,24.3993,24.438,34350.0
2013-11-06 15:20:00,37.93,37.95,37.89,37.89,46200.0,24.4315,24.4444,24.4058,24.4058,46200.0
2013-11-06 15:30:00,37.89,37.91,37.84,37.87,60150.0,24.4058,24.4187,24.3736,24.3929,60150.0
2013-11-06 15:40:00,37.87,37.87,37.85,37.85,68850.0,24.3929,24.3929,24.38,24.38,68850.0
2013-11-06 15:50:00,37.86,37.93,37.86,37.92,135900.0,24.3864,24.4315,24.3864,24.4251,135900.0
2013-11-07 09:30:00,37.98,38.0,37.8,37.9,47850.0,24.4637,24.4766,24.3478,24.4122,47850.0
2013-11-07 09:40:00,37.93,38.11,37.92,37.92,23700.0,24.4315,24.5475,24.4251,24.4251,23700.0
2013-11-07 09:50:00,37.93,37.95,37.83,37.85,35550.0,24.4315,24.4444,24.3671,24.38,35550.0
2013-11-07 10:00:00,37.82,37.87,37.77,37.79,55350.0,24.3607,24.3929,24.3285,24.3414,55350.0
2013-11-07 10:10:00,37.76,37.76,37.51,37.51,94200.0,24.322,24.322,24.161,24.161,94200.0
2013-11-07 10:20:00,37.51,37.67,37.5,37.64,30750.0,24.161,24.2641,24.1546,24.2447,30750.0
2013-11-07 10:30:00,37.63,37.65,37.51,37.51,21900.0,24.2383,24.2512,24.161,24.161,21900.0
2013-11-07 10:40:00,37.52,37.63,37.5,37.53,46050.0,24.1674,24.2383,24.1546,24.1739,46050.0
2013-11-07 10:50:00,37.51,37.55,37.44,37.45,30600.0,24.161,24.1868,24.1159,24.1224,30600.0
2013-11-07 11:00:00,37.43,37.54,37.42,37.44,28800.0,24.1095,24.1803,24.103,24.1159,28800.0
2013-11-07 11:10:00,37.45,37.47,37.36,37.37,37200.0,24.1224,24.1352,24.0644,24.0708,37200.0
2013-11-07 11:20:00,37.37,37.37,37.32,37.35,46050.0,24.0708,24.0708,24.0386,24.0579,46050.0
2013-11-07 11:30:00,37.37,37.44,37.34,37.41,18900.0,24.0708,24.1159,24.0515,24.0966,18900.0
2013-11-07 11:40:00,37.4,37.43,37.38,37.42,11100.0,24.0902,24.1095,24.0773,24.103,11100.0
2013-11-07 11:50:00,37.43,37.51,37.43,37.49,15150.0,24.1095,24.161,24.1095,24.1481,15150.0
2013-11-07 12:00:00,37.5,37.53,37.45,37.51,32400.0,24.1546,24.1739,24.1224,24.161,32400.0
2013-11-07 12:10:00,37.51,37.52,37.48,37.49,16500.0,24.161,24.1674,24.1417,24.1481,16500.0
2013-11-07 12:20:00,37.49,37.53,37.47,37.48,17100.0,24.1481,24.1739,24.1352,24.1417,17100.0
2013-11-07 12:30:00,37.49,37.51,37.43,37.43,45600.0,24.1481,24.161,24.1095,24.1095,45600.0
2013-11-07 12:40:00,37.43,37.48,37.41,37.48,56250.0,24.1095,24.1417,24.0966,24.1417,56250.0
2013-11-07 12:50:00,37.49,37.51,37.45,37.49,27300.0,24.1481,24.161,24.1224,24.1481,27300.0
2013-11-07 13:00:00,37.49,37.53,37.46,37.47,21300.0,24.1481,24.1739,24.1288,24.1352,21300.0
2013-11-07 13:10:00,37.47,37.48,37.44,37.47,12300.0,24.1352,24.1417,24.1159,24.1352,12300.0
2013-11-07 13:20:00,37.47,37.49,37.41,37.42,30600.0,24.1352,24.1481,24.0966,24.103,30600.0
2013-11-07 13:30:00,37.41,37.47,37.41,37.47,15900.0,24.0966,24.1352,24.0966,24.1352,15900.0
2013-11-07 13:40:00,37.46,37.47,37.38,37.38,23100.0,24.1288,24.1352,24.0773,24.0773,23100.0
2013-11-07 13:50:00,37.38,37.43,37.38,37.4,20550.0,24.0773,24.1095,24.0773,24.0902,20550.0
2013-11-07 14:00:00,37.4,37.4,37.29,37.37,59850.0,24.0902,24.0902,24.0193,24.0708,59850.0
2013-11-07 14:10:00,37.37,37.41,37.35,37.4,49800.0,24.0708,24.0966,24.0579,24.0902,49800.0
2013-11-07 14:20:00,37.4,37.4,37.36,37.37,36150.0,24.0902,24.0902,24.0644,24.0708,36150.0
2013-11-07 14:30:00,37.35,37.43,37.33,37.43,55350.0,24.0579,24.1095,24.0451,24.1095,55350.0
2013-11-07 14:40:00,37.43,37.48,37.43,37.47,29700.0,24.1095,24.1417,24.1095,24.1352,29700.0
2013-11-07 14:50:00,37.47,37.49,37.43,37.46,19500.0,24.1352,24.1481,24.1095,24.1288,19500.0
2013-11-07 15:00:00,37.45,37.49,37.41,37.41,24900.0,24.1224,24.1481,24.0966,24.0966,24900.0
2013-11-07 15:10:00,37.4,37.43,37.37,37.38,29700.0,24.0902,24.1095,24.0708,24.0773,29700.0
2013-11-07 15:20:00,37.38,37.41,37.32,37.32,68850.0,24.0773,24.0966,24.0386,24.0386,68850.0
2013-11-07 15:30:00,37.33,37.37,37.31,37.36,94200.0,24.0451,24.0708,24.0322,24.0644,94200.0
2013-11-07 15:40:00,37.37,37.39,37.29,37.3,72750.0,24.0708,24.0837,24.0193,24.0257,72750.0
2013-11-07 15:50:00,37.31,37.37,37.31,37.35,216900.0,24.0322,24.0708,24.0322,24.0579,216900.0
2013-11-08 09:30:00,37.34,37.58,37.27,37.37,51300.0,24.0515,24.2061,24.0064,24.0708,51300.0
2013-11-08 09:40:00,37.4,37.57,37.33,37.57,49350.0,24.0902,24.1997,24.0451,24.1997,49350.0
2013-11-08 09:50:00,37.59,37.64,37.47,37.56,68700.0,24.2125,24.2447,24.1352,24.1932,68700.0
2013-11-08 10:00:00,37.55,37.68,37.53,37.67,32850.0,24.1868,24.2705,24.1739,24.2641,32850.0
2013-11-08 10:10:00,37.69,37.71,37.57,37.68,53100.0,24.2769,24.2898,24.1997,24.2705,53100.0
2013-11-08 10:20:00,37.69,37.74,37.65,37.67,53250.0,24.2769,24.3092,24.2512,24.2641,53250.0
2013-11-08 10:30:00,37.69,37.78,37.67,37.68,26550.0,24.2769,24.3349,24.2641,24.2705,26550.0
2013-11-08 10:40:00,37.69,37.71,37.63,37.66,27150.0,24.2769,24.2898,24.2383,24.2576,27150.0
2013-11-08 10:50:00,37.67,37.69,37.56,37.67,20550.0,24.2641,24.2769,24.1932,24.2641,20550.0
2013-11-08 11:00:00,37.67,37.71,37.58,37.61,20850.0,24.2641,24.2898,24.2061,24.2254,20850.0
2013-11-08 11:10:00,37.61,37.66,37.6,37.64,42900.0,24.2254,24.2576,24.219,24.2447,42900.0
2013-11-08 11:20:00,37.64,37.65,37.59,37.64,19650.0,24.2447,24.2512,24.2125,24.2447,19650.0
2013-11-08 11:30:00,37.65,37.7,37.63,37.66,31350.0,24.2512,24.2834,24.2383,24.2576,31350.0
2013-11-08 11:40:00,37.65,37.67,37.62,37.64,31650.0,24.2512,24.2641,24.2319,24.2447,31650.0
2013-11-08 11:50:00,37.64,37.7,37.64,37.65,16650.0,24.2447,24.2834,24.2447,24.2512,16650.0
2013-11-08 12:00:00,37.65,37.7,37.65,37.67,38700.0,24.2512,24.2834,24.2512,24.2641,38700.0
2013-11-08 12:10:00,37.67,37.69,37.61,37.68,49350.0,24.2641,24.2769,24.2254,24.2705,49350.0
2013-11-08 12:20:00,37.69,37.7,37.65,37.69,30000.0,24.2769,24.2834,24.2512,24.2769,30000.0
2013-11-08 12:30:00,37.69,37.71,37.65,37.69,17400.0,24.2769,24.2898,24.2512,24.2769,17400.0
2013-11-08 12:40:00,37.69,37.71,37.67,37.71,15000.0,24.2769,24.2898,24.2641,24.2898,15000.0
2013-11-08 12:50:00,37.71,37.71,37.67,37.69,14850.0,24.2898,24.2898,24.2641,24.2769,14850.0
2013-11-08 13:00:00,37.68,37.7,37.65,37.66,23400.0,24.2705,24.2834,24.2512,24.2576,23400.0
2013-11-08 13:10:00,37.67,37.72,37.66,37.7,55050.0,24.2641,24.2963,24.2576,24.2834,55050.0
2013-11-08 13:20:00,37.7,37.81,37.7,37.81,25650.0,24.2834,24.3542,24.2834,24.3542,25650.0
2013-11-08 13:30:00,37.82,37.82,37.76,37.76,26700.0,24.3607,24.3607,24.322,24.322,26700.0
2013-11-08 13:40:00,37.76,37.81,37.75,37.79,27900.0,24.322,24.3542,24.3156,24.3414,27900.0
2013-11-08 13:50:00,37.78,37.79,37.73,37.78,18450.0,24.3349,24.3414,24.3027,24.3349,18450.0
2013-11-08 14:00:00,37.78,37.81,37.77,37.78,15000.0,24.3349,24.3542,24.3285,24.3349,15000.0
2013-11-08 14:10:00,37.78,37.85,37.77,37.85,42000.0,24.3349,24.38,24.3285,24.38,42000.0
2013-11-08 14:20:00,37.85,37.87,37.82,37.82,30600.0,24.38,24.3929,24.3607,24.3607,30600.0
2013-11-08 14:30:00,37.83,37.87,37.8,37.83,42150.0,24.3671,24.3929,24.3478,24.3671,42150.0
2013-11-08 14:40:00,37.83,37.85,37.81,37.83,17850.0,24.3671,24.38,24.3542,24.3671,17850.0
2013-11-08 14:50:00,37.83,37.83,37.79,37.81,33600.0,24.3671,24.3671,24.3414,24.3542,33600.0
2013-11-08 15:00:00,37.81,37.81,37.73,37.75,25500.0,24.3542,24.3542,24.3027,24.3156,25500.0
2013-11-08 15:10:00,37.75,37.75,37.72,37.73,31500.0,24.3156,24.3156,24.2963,24.3027,31500.0
2013-11-08 15:20:00,37.73,37.8,37.73,37.75,30900.0,24.3027,24.3478,24.3027,24.3156,30900.0
2013-11-08 15:30:00,37.75,37.77,37.73,37.77,52350.0,24.3156,24.3285,24.3027,24.3285,52350.0
2013-11-08 15:40:00,37.77,37.81,37.75,37.81,90750.0,24.3285,24.3542,24.3156,24.3542,90750.0
2013-11-08 15:50:00,37.8,37.89,37.8,37.89,319050.0,24.3478,24.4058,24.3478,24.4058,319050.0
2013-11-11 09:30:00,37.9,38.0,37.76,37.98,54600.0,24.4122,24.4766,24.322,24.4637,54600.0
2013-11-11 09:40:00,37.94,37.96,37.83,37.91,27600.0,24.438,24.4509,24.3671,24.4187,27600.0
2013-11-11 09:50:00,37.89,38.06,37.89,38.01,47700.0,24.4058,24.5153,24.4058,24.4831,47700.0
2013-11-11 10:00:00,38.01,38.03,38.0,38.01,29550.0,24.4831,24.496,24.4766,24.4831,29550.0
2013-11-11 10:10:00,38.02,38.03,37.99,38.01,57750.0,24.4895,24.496,24.4702,24.4831,57750.0
2013-11-11 10:20:00,38.01,38.01,37.87,37.91,38550.0,24.4831,24.4831,24.3929,24.4187,38550.0
2013-11-11 10:30:00,37.91,37.97,37.87,37.93,74400.0,24.4187,24.4573,24.3929,24.4315,74400.0
2013-11-11 10:40:00,37.94,37.98,37.93,37.95,27150.0,24.438,24.4637,24.4315,24.4444,27150.0
2013-11-11 10:50:00,37.96,38.01,37.95,38.01,28650.0,24.4509,24.4831,24.4444,24.4831,28650.0
2013-11-11 11:00:00,37.99,38.0,37.91,37.97,58500.0,24.4702,24.4766,24.4187,24.4573,58500.0
2013-11-11 11:10:00,37.97,37.98,37.91,37.91,24600.0,24.4573,24.4637,24.4187,24.4187,24600.0
2013-11-11 11:20:00,37.9,37.95,37.89,37.94,56250.0,24.4122,24.4444,24.4058,24.438,56250.0
2013-11-11 11:30:00,37.94,37.95,37.91,37.95,18600.0,24.438,24.4444,24.4187,24.4444,18600.0
2013-11-11 11:40:00,37.94,37.96,37.93,37.94,16500.0,24.438,24.4509,24.4315,24.438,16500.0
2013-11-11 11:50:00,37.94,37.95,37.91,37.93,15000.0,24.438,24.4444,24.4187,24.4315,15000.0
2013-11-11 12:00:00,37.92,37.93,37.91,37.93,12450.0,24.4251,24.4315,24.4187,24.4315,12450.0
2013-11-11 12:10:00,37.93,37.94,37.91,37.93,22650.0,24.4315,24.438,24.4187,24.4315,22650.0
2013-11-11 12:20:00,37.93,37.95,37.91,37.91,15900.0,24.4315,24.4444,24.4187,24.4187,15900.0
2013-11-11 12:30:00,37.91,37.95,37.91,37.93,34500.0,24.4187,24.4444,24.4187,24.4315,34500.0
2013-11-11 12:40:00,37.93,37.95,37.91,37.95,36450.0,24.4315,24.4444,24.4187,24.4444,36450.0
2013-11-11 12:50:00,37.95,37.95,37.91,37.92,20700.0,24.4444,24.4444,24.4187,24.4251,20700.0
2013-11-11 13:00:00,37.92,37.96,37.91,37.96,15450.0,24.4251,24.4509,24.4187,24.4509,15450.0
2013-11-11 13:10:00,37.97,37.97,37.91,37.94,9600.0,24.4573,24.4573,24.4187,24.438,9600.0
2013-11-11 13:20:00,37.93,37.95,37.91,37.93,11400.0,24.4315,24.4444,24.4187,24.4315,11400.0
2013-11-11 13:30:00,37.93,37.95,37.93,37.95,15300.0,24.4315,24.4444,24.4315,24.4444,15300.0
2013-11-11 13:40:00,37.95,37.95,37.93,37.94,16800.0,24.4444,24.4444,24.4315,24.438,16800.0
2013-11-11 13:50:00,37.94,37.94,37.91,37.93,17850.0,24.438,24.438,24.4187,24.4315,17850.0
2013-11-11 14:00:00,37.93,37.95,37.91,37.94,17100.0,24.4315,24.4444,24.4187,24.438,17100.0
2013-11-11 14:10:00,37.94,37.98,37.94,37.98,28500.0,24.438,24.4637,24.438,24.4637,28500.0
2013-11-11 14:20:00,37.97,37.98,37.96,37.97,20400.0,24.4573,24.4637,24.4509,24.4573,20400.0
2013-11-11 14:30:00,37.97,37.97,37.93,37.95,26100.0,24.4573,24.4573,24.4315,24.4444,26100.0
2013-11-11 14:40:00,37.95,37.95,37.93,37.95,21600.0,24.4444,24.4444,24.4315,24.4444,21600.0
2013-11-11 14:50:00,37.95,37.97,37.93,37.96,31200.0,24.4444,24.4573,24.4315,24.4509,31200.0
2013-11-11 15:00:00,37.96,37.98,37.95,37.97,32400.0,24.4509,24.4637,24.4444,24.4573,32400.0
2013-11-11 15:10:00,37.97,37.98,37.95,37.98,45150.0,24.4573,24.4637,24.4444,24.4637,45150.0
2013-11-11 15:20:00,37.99,37.99,37.97,37.98,22200.0,24.4702,24.4702,24.4573,24.4637,22200.0
2013-11-11 15:30:00,37.97,38.0,37.96,37.99,45600.0,24.4573,24.4766,24.4509,24.4702,45600.0
2013-11-11 15:40:00,37.99,38.02,37.97,37.97,79350.0,24.4702,24.4895,24.4573,24.4573,79350.0
2013-11-11 15:50:00,37.97,38.03,37.97,38.01,260850.0,24.4573,24.496,24.4573,24.4831,260850.0
2013-11-12 09:30:00,38.01,38.2,38.0,38.1,117600.0,24.4831,24.6055,24.4766,24.541,117600.0
2013-11-12 09:40:00,38.1,38.23,38.09,38.22,81000.0,24.541,24.6248,24.5346,24.6183,81000.0
2013-11-12 09:50:00,38.21,38.29,38.17,38.25,48300.0,24.6119,24.6634,24.5861,24.6377,48300.0
2013-11-12 10:00:00,38.25,38.27,38.11,38.11,62400.0,24.6377,24.6505,24.5475,24.5475,62400.0
2013-11-12 10:10:00,38.1,38.12,38.01,38.07,45150.0,24.541,24.5539,24.4831,24.5217,45150.0
2013-11-12 10:20:00,38.07,38.09,37.99,38.0,29100.0,24.5217,24.5346,24.4702,24.4766,29100.0
2013-11-12 10:30:00,38.0,38.07,37.97,38.07,45300.0,24.4766,24.5217,24.4573,24.5217,45300.0
2013-11-12 10:40:00,38.07,38.13,38.06,38.11,21150.0,24.5217,24.5604,24.5153,24.5475,21150.0
2013-11-12 10:50:00,38.13,38.13,38.05,38.05,18450.0,24.5604,24.5604,24.5088,24.5088,18450.0
2013-11-12 11:00:00,38.04,38.05,37.95,37.95,22650.0,24.5024,24.5088,24.4444,24.4444,22650.0
2013-11-12 11:10:00,37.96,37.97,37.94,37.95,20400.0,24.4509,24.4573,24.438,24.4444,20400.0
2013-11-12 11:20:00,37.93,37.95,37.9,37.95,21900.0,24.4315,24.4444,24.4122,24.4444,21900.0
2013-11-12 11:30:00,37.95,37.97,37.87,37.88,38250.0,24.4444,24.4573,24.3929,24.3993,38250.0
2013-11-12 11:40:00,37.88,37.88,37.77,37.8,39750.0,24.3993,24.3993,24.3285,24.3478,39750.0
2013-11-12 11:50:00,37.79,37.8,37.75,37.76,27600.0,24.3414,24.3478,24.3156,24.322,27600.0
2013-11-12 12:00:00,37.76,37.79,37.71,37.75,50700.0,24.322,24.3414,24.2898,24.3156,50700.0
2013-11-12 12:10:00,37.75,37.77,37.73,37.74,32400.0,24.3156,24.3285,24.3027,24.3092,32400.0
2013-11-12 12:20:00,37.74,37.77,37.72,37.73,38400.0,24.3092,24.3285,24.2963,24.3027,38400.0
2013-11-12 12:30:00,37.73,37.77,37.73,37.75,31200.0,24.3027,24.3285,24.3027,24.3156,31200.0
2013-11-12 12:40:00,37.75,37.76,37.73,37.76,27600.0,24.3156,24.322,24.3027,24.322,27600.0
2013-11-12 12:50:00,37.77,37.77,37.73,37.74,28350.0,24.3285,24.3285,24.3027,24.3092,28350.0
2013-11-12 13:00:00,37.73,37.74,37.72,37.72,26400.0,24.3027,24.3092,24.2963,24.2963,26400.0
2013-11-12 13:10:00,37.73,37.74,37.72,37.72,25500.0,24.3027,24.3092,24.2963,24.2963,25500.0
2013-11-12 13:20:00,37.73,37.74,37.69,37.71,58050.0,24.3027,24.3092,24.2769,24.2898,58050.0
2013-11-12 13:30:00,37.7,37.7,37.61,37.65,32700.0,24.2834,24.2834,24.2254,24.2512,32700.0
2013-11-12 13:40:00,37.64,37.66,37.61,37.66,26550.0,24.2447,24.2576,24.2254,24.2576,26550.0
2013-11-12 13:50:00,37.66,37.69,37.65,37.67,33000.0,24.2576,24.2769,24.2512,24.2641,33000.0
2013-11-12 14:00:00,37.67,37.68,37.66,37.67,33000.0,24.2641,24.2705,24.2576,24.2641,33000.0
2013-11-12 14:10:00,37.66,37.71,37.65,37.69,36150.0,24.2576,24.2898,24.2512,24.2769,36150.0
2013-11-12 14:20:00,37.69,37.7,37.65,37.66,36750.0,24.2769,24.2834,24.2512,24.2576,36750.0
2013-11-12 14:30:00,37.66,37.73,37.65,37.7,60600.0,24.2576,24.3027,24.2512,24.2834,60600.0
2013-11-12 14:40:00,37.7,37.73,37.69,37.72,29700.0,24.2834,24.3027,24.2769,24.2963,29700.0
2013-11-12 14:50:00,37.73,37.79,37.71,37.79,38550.0,24.3027,24.3414,24.2898,24.3414,38550.0
2013-11-12 15:00:00,37.79,37.85,37.79,37.84,59100.0,24.3414,24.38,24.3414,24.3736,59100.0
2013-11-12 15:10:00,37.85,37.85,37.77,37.77,48300.0,24.38,24.38,24.3285,24.3285,48300.0
2013-11-12 15:20:00,37.77,37.79,37.77,37.77,60450.0,24.3285,24.3414,24.3285,24.3285,60450.0
2013-11-12 15:30:00,37.77,37.8,37.76,37.76,65850.0,24.3285,24.3478,24.322,24.322,65850.0
2013-11-12 15:40:00,37.76,37.79,37.75,37.77,89850.0,24.322,24.3414,24.3156,24.3285,89850.0
2013-11-12 15:50:00,37.77,37.89,37.76,37.87,302550.0,24.3285,24.4058,24.322,24.3929,302550.0
2013-11-13 09:30:00,37.36,37.67,37.36,37.52,99300.0,24.1494,24.3498,24.1494,24.2529,99300.0
2013-11-13 09:40:00,37.52,37.65,37.5,37.64,45450.0,24.2529,24.3369,24.2399,24.3304,45450.0
2013-11-13 09:50:00,37.63,37.63,37.51,37.57,38250.0,24.324,24.324,24.2464,24.2852,38250.0
2013-11-13 10:00:00,37.59,37.61,37.45,37.46,33450.0,24.2981,24.311,24.2076,24.2141,33450.0
2013-11-13 10:10:00,37.46,37.59,37.46,37.51,77100.0,24.2141,24.2981,24.2141,24.2464,77100.0
2013-11-13 10:20:00,37.51,37.59,37.51,37.55,82050.0,24.2464,24.2981,24.2464,24.2723,82050.0
2013-11-13 10:30:00,37.56,37.57,37.51,37.52,58650.0,24.2787,24.2852,24.2464,24.2529,58650.0
2013-11-13 10:40:00,37.52,37.56,37.49,37.52,35850.0,24.2529,24.2787,24.2335,24.2529,35850.0
2013-11-13 10:50:00,37.53,37.55,37.49,37.51,26100.0,24.2593,24.2723,24.2335,24.2464,26100.0
2013-11-13 11:00:00,37.51,37.53,37.5,37.51,29550.0,24.2464,24.2593,24.2399,24.2464,29550.0
2013-11-13 11:10:00,37.51,37.51,37.48,37.49,31200.0,24.2464,24.2464,24.227,24.2335,31200.0
2013-11-13 11:20:00,37.49,37.51,37.43,37.44,37800.0,24.2335,24.2464,24.1947,24.2011,37800.0
2013-11-13 11:30:00,37.45,37.49,37.43,37.44,26250.0,24.2076,24.2335,24.1947,24.2011,26250.0
2013-11-13 11:40:00,37.45,37.47,37.41,37.43,23550.0,24.2076,24.2205,24.1818,24.1947,23550.0
2013-11-13 11:50:00,37.43,37.44,37.42,37.43,14400.0,24.1947,24.2011,24.1882,24.1947,14400.0
2013-11-13 12:00:00,37.43,37.47,37.43,37.45,17550.0,24.1947,24.2205,24.1947,24.2076,17550.0
2013-11-13 12:10:00,37.45,37.53,37.45,37.51,17250.0,24.2076,24.2593,24.2076,24.2464,17250.0
2013-11-13 12:20:00,37.52,37.55,37.51,37.52,64350.0,24.2529,24.2723,24.2464,24.2529,64350.0
2013-11-13 12:30:00,37.52,37.53,37.51,37.51,29700.0,24.2529,24.2593,24.2464,24.2464,29700.0
2013-11-13 12:40:00,37.51,37.54,37.51,37.54,72750.0,24.2464,24.2658,24.2464,24.2658,72750.0
2013-11-13 12:50:00,37.55,37.55,37.53,37.54,28650.0,24.2723,24.2723,24.2593,24.2658,28650.0
2013-11-13 13:00:00,37.54,37.6,37.53,37.57,23550.0,24.2658,24.3046,24.2593,24.2852,23550.0
2013-11-13 13:10:00,37.57,37.61,37.57,37.6,17400.0,24.2852,24.311,24.2852,24.3046,17400.0
2013-11-13 13:20:00,37.6,37.67,37.6,37.67,19650.0,24.3046,24.3498,24.3046,24.3498,19650.0
2013-11-13 13:30:00,37.67,37.67,37.63,37.63,22650.0,24.3498,24.3498,24.324,24.324,22650.0
2013-11-13 13:40:00,37.64,37.67,37.63,37.67,22200.0,24.3304,24.3498,24.324,24.3498,22200.0
2013-11-13 13:50:00,37.66,37.66,37.63,37.63,14850.0,24.3434,24.3434,24.324,24.324,14850.0
2013-11-13 14:00:00,37.63,37.67,37.63,37.63,53400.0,24.324,24.3498,24.324,24.324,53400.0
2013-11-13 14:10:00,37.63,37.63,37.59,37.61,43950.0,24.324,24.324,24.2981,24.311,43950.0
2013-11-13 14:20:00,37.61,37.65,37.6,37.63,38550.0,24.311,24.3369,24.3046,24.324,38550.0
2013-11-13 14:30:00,37.63,37.63,37.57,37.57,44550.0,24.324,24.324,24.2852,24.2852,44550.0
2013-11-13 14:40:00,37.57,37.62,37.56,37.6,29100.0,24.2852,24.3175,24.2787,24.3046,29100.0
2013-11-13 14:50:00,37.61,37.63,37.59,37.6,47400.0,24.311,24.324,24.2981,24.3046,47400.0
2013-11-13 15:00:00,37.59,37.62,37.58,37.59,27900.0,24.2981,24.3175,24.2916,24.2981,27900.0
2013-11-13 15:10:00,37.59,37.61,37.59,37.61,38550.0,24.2981,24.311,24.2981,24.311,38550.0
2013-11-13 15:20:00,37.61,37.65,37.6,37.6,30450.0,24.311,24.3369,24.3046,24.3046,30450.0
2013-11-13 15:30:00,37.6,37.67,37.57,37.65,71100.0,24.3046,24.3498,24.2852,24.3369,71100.0
2013-11-13 15:40:00,37.65,37.69,37.63,37.67,143700.0,24.3369,24.3627,24.324,24.3498,143700.0
2013-11-13 15:50:00,37.68,37.73,37.67,37.73,241350.0,24.3563,24.3886,24.3498,24.3886,241350.0
2013-11-14 09:30:00,37.87,37.98,37.79,37.81,71850.0,24.4791,24.5502,24.4274,24.4403,71850.0
2013-11-14 09:40:00,37.79,37.82,37.71,37.75,25500.0,24.4274,24.4468,24.3757,24.4015,25500.0
2013-11-14 09:50:00,37.75,37.81,37.71,37.77,78150.0,24.4015,24.4403,24.3757,24.4145,78150.0
2013-11-14 10:00:00,37.76,37.76,37.64,37.67,46200.0,24.408,24.408,24.3304,24.3498,46200.0
2013-11-14 10:10:00,37.67,37.82,37.67,37.79,52200.0,24.3498,24.4468,24.3498,24.4274,52200.0
2013-11-14 10:20:00,37.79,37.79,37.69,37.73,43200.0,24.4274,24.4274,24.3627,24.3886,43200.0
2013-11-14 10:30:00,37.71,37.79,37.71,37.79,16200.0,24.3757,24.4274,24.3757,24.4274,16200.0
2013-11-14 10:40:00,37.79,37.89,37.74,37.81,41550.0,24.4274,24.492,24.3951,24.4403,41550.0
2013-11-14 10:50:00,37.82,37.85,37.81,37.85,6450.0,24.4468,24.4662,24.4403,24.4662,6450.0
2013-11-14 11:00:00,37.83,37.88,37.79,37.86,10650.0,24.4532,24.4856,24.4274,24.4726,10650.0
2013-11-14 11:10:00,37.86,37.97,37.85,37.95,37050.0,24.4726,24.5437,24.4662,24.5308,37050.0
2013-11-14 11:20:00,37.94,37.97,37.91,37.93,14250.0,24.5243,24.5437,24.505,24.5179,14250.0
2013-11-14 11:30:00,37.93,37.94,37.8,37.82,25950.0,24.5179,24.5243,24.4339,24.4468,25950.0
2013-11-14 11:40:00,37.81,37.87,37.8,37.85,6900.0,24.4403,24.4791,24.4339,24.4662,6900.0
2013-11-14 11:50:00,37.84,37.87,37.83,37.85,47400.0,24.4597,24.4791,24.4532,24.4662,47400.0
2013-11-14 12:00:00,37.84,37.84,37.82,37.83,12450.0,24.4597,24.4597,24.4468,24.4532,12450.0
2013-11-14 12:10:00,37.82,37.88,37.82,37.87,12600.0,24.4468,24.4856,24.4468,24.4791,12600.0
2013-11-14 12:20:00,37.88,37.89,37.85,37.85,15600.0,24.4856,24.492,24.4662,24.4662,15600.0
2013-11-14 12:30:00,37.86,37.93,37.86,37.92,27450.0,24.4726,24.5179,24.4726,24.5114,27450.0
2013-11-14 12:40:00,37.91,37.93,37.88,37.91,17100.0,24.505,24.5179,24.4856,24.505,17100.0
2013-11-14 12:50:00,37.91,37.93,37.9,37.91,13200.0,24.505,24.5179,24.4985,24.505,13200.0
2013-11-14 13:00:00,37.92,37.95,37.9,37.92,13050.0,24.5114,24.5308,24.4985,24.5114,13050.0
2013-11-14 13:10:00,37.93,37.95,37.89,37.95,9300.0,24.5179,24.5308,24.492,24.5308,9300.0
2013-11-14 13:20:00,37.95,37.97,37.89,37.89,10950.0,24.5308,24.5437,24.492,24.492,10950.0
2013-11-14 13:30:00,37.9,37.93,37.88,37.91,26100.0,24.4985,24.5179,24.4856,24.505,26100.0
2013-11-14 13:40:00,37.92,37.97,37.92,37.97,10650.0,24.5114,24.5437,24.5114,24.5437,10650.0
2013-11-14 13:50:00,37.97,37.97,37.95,37.95,14250.0,24.5437,24.5437,24.5308,24.5308,14250.0
2013-11-14 14:00:00,37.96,37.96,37.92,37.95,15600.0,24.5373,24.5373,24.5114,24.5308,15600.0
2013-11-14 14:10:00,37.95,37.97,37.93,37.97,13800.0,24.5308,24.5437,24.5179,24.5437,13800.0
2013-11-14 14:20:00,37.97,37.99,37.96,37.97,15150.0,24.5437,24.5567,24.5373,24.5437,15150.0
2013-11-14 14:30:00,37.97,37.98,37.94,37.95,15900.0,24.5437,24.5502,24.5243,24.5308,15900.0
2013-11-14 14:40:00,37.95,37.99,37.95,37.99,18300.0,24.5308,24.5567,24.5308,24.5567,18300.0
2013-11-14 14:50:00,37.99,37.99,37.97,37.98,13800.0,24.5567,24.5567,24.5437,24.5502,13800.0
2013-11-14 15:00:00,37.98,38.0,37.97,37.99,29100.0,24.5502,24.5631,24.5437,24.5567,29100.0
2013-11-14 15:10:00,37.99,38.01,37.97,37.97,52350.0,24.5567,24.5696,24.5437,24.5437,52350.0
2013-11-14 15:20:00,37.97,37.99,37.96,37.99,28350.0,24.5437,24.5567,24.5373,24.5567,28350.0
2013-11-14 15:30:00,37.99,38.0,37.95,37.99,51450.0,24.5567,24.5631,24.5308,24.5567,51450.0
2013-11-14 15:40:00,37.99,38.01,37.99,37.99,65100.0,24.5567,24.5696,24.5567,24.5567,65100.0
2013-11-14 15:50:00,37.99,38.02,37.97,38.0,131400.0,24.5567,24.5761,24.5437,24.5631,131400.0
2013-11-15 09:30:00,38.09,38.14,38.0,38.07,307650.0,24.6213,24.6536,24.5631,24.6084,307650.0
2013-11-15 09:40:00,38.07,38.09,38.0,38.05,29100.0,24.6084,24.6213,24.5631,24.5955,29100.0
2013-11-15 09:50:00,38.06,38.08,37.98,38.06,43200.0,24.6019,24.6148,24.5502,24.6019,43200.0
2013-11-15 10:00:00,38.05,38.07,37.95,37.98,30300.0,24.5955,24.6084,24.5308,24.5502,30300.0
2013-11-15 10:10:00,37.98,37.99,37.93,37.95,19200.0,24.5502,24.5567,24.5179,24.5308,19200.0
2013-11-15 10:20:00,37.94,37.98,37.93,37.95,17850.0,24.5243,24.5502,24.5179,24.5308,17850.0
2013-11-15 10:30:00,37.97,37.98,37.91,37.91,11700.0,24.5437,24.5502,24.505,24.505,11700.0
2013-11-15 10:40:00,37.92,37.95,37.89,37.95,9750.0,24.5114,24.5308,24.492,24.5308,9750.0
2013-11-15 10:50:00,37.96,38.01,37.95,38.01,13050.0,24.5373,24.5696,24.5308,24.5696,13050.0
2013-11-15 11:00:00,38.01,38.06,38.01,38.05,11400.0,24.5696,24.6019,24.5696,24.5955,11400.0
2013-11-15 11:10:00,38.04,38.05,38.03,38.03,12000.0,24.589,24.5955,24.5825,24.5825,12000.0
2013-11-15 11:20:00,38.04,38.07,38.02,38.07,12750.0,24.589,24.6084,24.5761,24.6084,12750.0
2013-11-15 11:30:00,38.07,38.1,38.07,38.09,12450.0,24.6084,24.6278,24.6084,24.6213,12450.0
2013-11-15 11:40:00,38.07,38.08,38.05,38.08,17850.0,24.6084,24.6148,24.5955,24.6148,17850.0
2013-11-15 11:50:00,38.09,38.09,38.04,38.07,15600.0,24.6213,24.6213,24.589,24.6084,15600.0
2013-11-15 12:00:00,38.07,38.09,38.04,38.08,12900.0,24.6084,24.6213,24.589,24.6148,12900.0
2013-11-15 12:10:00,38.08,38.08,38.03,38.04,18450.0,24.6148,24.6148,24.5825,24.589,18450.0
2013-11-15 12:20:00,38.04,38.09,38.03,38.03,50100.0,24.589,24.6213,24.5825,24.5825,50100.0
2013-11-15 12:30:00,38.04,38.07,38.03,38.06,18000.0,24.589,24.6084,24.5825,24.6019,18000.0
2013-11-15 12:40:00,38.06,38.09,38.05,38.06,6600.0,24.6019,24.6213,24.5955,24.6019,6600.0
2013-11-15 12:50:00,38.05,38.09,38.05,38.06,31050.0,24.5955,24.6213,24.5955,24.6019,31050.0
2013-11-15 13:00:00,38.07,38.09,38.01,38.01,46500.0,24.6084,24.6213,24.5696,24.5696,46500.0
2013-11-15 13:10:00,38.02,38.02,37.97,37.97,17700.0,24.5761,24.5761,24.5437,24.5437,17700.0
2013-11-15 13:20:00,37.97,37.98,37.95,37.97,16650.0,24.5437,24.5502,24.5308,24.5437,16650.0
2013-11-15 13:30:00,37.95,37.98,37.95,37.95,12600.0,24.5308,24.5502,24.5308,24.5308,12600.0
2013-11-15 13:40:00,37.95,37.99,37.95,37.99,7800.0,24.5308,24.5567,24.5308,24.5567,7800.0
2013-11-15 13:50:00,37.97,37.97,37.94,37.95,10950.0,24.5437,24.5437,24.5243,24.5308,10950.0
2013-11-15 14:00:00,37.95,37.99,37.95,37.97,10650.0,24.5308,24.5567,24.5308,24.5437,10650.0
2013-11-15 14:10:00,37.96,37.99,37.95,37.95,12150.0,24.5373,24.5567,24.5308,24.5308,12150.0
2013-11-15 14:20:00,37.96,38.0,37.95,37.97,13350.0,24.5373,24.5631,24.5308,24.5437,13350.0
2013-11-15 14:30:00,37.96,37.99,37.93,37.93,46200.0,24.5373,24.5567,24.5179,24.5179,46200.0
2013-11-15 14:40:00,37.94,37.97,37.93,37.97,17100.0,24.5243,24.5437,24.5179,24.5437,17100.0
2013-11-15 14:50:00,37.96,37.97,37.94,37.97,7200.0,24.5373,24.5437,24.5243,24.5437,7200.0
2013-11-15 15:00:00,37.97,37.98,37.95,37.98,40350.0,24.5437,24.5502,24.5308,24.5502,40350.0
2013-11-15 15:10:00,37.98,38.02,37.97,38.01,30900.0,24.5502,24.5761,24.5437,24.5696,30900.0
2013-11-15 15:20:00,38.01,38.01,38.0,38.01,35100.0,24.5696,24.5696,24.5631,24.5696,35100.0
2013-11-15 15:30:00,38.01,38.01,37.94,37.94,71850.0,24.5696,24.5696,24.5243,24.5243,71850.0
2013-11-15 15:40:00,37.94,37.97,37.9,37.91,65250.0,24.5243,24.5437,24.4985,24.505,65250.0
2013-11-15 15:50:00,37.92,38.0,37.91,37.99,176700.0,24.5114,24.5631,24.505,24.5567,176700.0
2013-11-18 09:30:00,38.03,38.23,38.01,38.05,44100.0,24.5825,24.7118,24.5696,24.5955,44100.0
2013-11-18 09:40:00,38.03,38.03,37.89,37.91,29550.0,24.5825,24.5825,24.492,24.505,29550.0
2013-11-18 09:50:00,37.9,37.93,37.87,37.91,12450.0,24.4985,24.5179,24.4791,24.505,12450.0
2013-11-18 10:00:00,37.89,37.97,37.85,37.97,17100.0,24.492,24.5437,24.4662,24.5437,17100.0
2013-11-18 10:10:00,37.97,37.97,37.9,37.94,23250.0,24.5437,24.5437,24.4985,24.5243,23250.0
2013-11-18 10:20:00,37.95,38.01,37.95,38.01,21150.0,24.5308,24.5696,24.5308,24.5696,21150.0
2013-11-18 10:30:00,38.01,38.07,37.98,38.04,27150.0,24.5696,24.6084,24.5502,24.589,27150.0
2013-11-18 10:40:00,38.05,38.09,38.03,38.09,23100.0,24.5955,24.6213,24.5825,24.6213,23100.0
2013-11-18 10:50:00,38.11,38.15,38.09,38.09,56700.0,24.6342,24.6601,24.6213,24.6213,56700.0
2013-11-18 11:00:00,38.09,38.11,38.05,38.05,25350.0,24.6213,24.6342,24.5955,24.5955,25350.0
2013-11-18 11:10:00,38.05,38.07,38.02,38.03,31350.0,24.5955,24.6084,24.5761,24.5825,31350.0
2013-11-18 11:20:00,38.03,38.04,37.99,38.01,26700.0,24.5825,24.589,24.5567,24.5696,26700.0
2013-11-18 11:30:00,38.01,38.05,37.97,37.97,24750.0,24.5696,24.5955,24.5437,24.5437,24750.0
2013-11-18 11:40:00,37.97,37.98,37.93,37.94,20850.0,24.5437,24.5502,24.5179,24.5243,20850.0
2013-11-18 11:50:00,37.95,37.95,37.9,37.9,21300.0,24.5308,24.5308,24.4985,24.4985,21300.0
2013-11-18 12:00:00,37.9,37.9,37.84,37.85,46800.0,24.4985,24.4985,24.4597,24.4662,46800.0
2013-11-18 12:10:00,37.84,37.85,37.82,37.85,21450.0,24.4597,24.4662,24.4468,24.4662,21450.0
2013-11-18 12:20:00,37.85,37.86,37.81,37.83,28800.0,24.4662,24.4726,24.4403,24.4532,28800.0
2013-11-18 12:30:00,37.83,37.87,37.82,37.82,72600.0,24.4532,24.4791,24.4468,24.4468,72600.0
2013-11-18 12:40:00,37.82,37.82,37.77,37.77,40650.0,24.4468,24.4468,24.4145,24.4145,40650.0
2013-11-18 12:50:00,37.77,37.82,37.77,37.82,22650.0,24.4145,24.4468,24.4145,24.4468,22650.0
2013-11-18 13:00:00,37.82,37.86,37.82,37.83,18900.0,24.4468,24.4726,24.4468,24.4532,18900.0
2013-11-18 13:10:00,37.83,37.86,37.82,37.82,46950.0,24.4532,24.4726,24.4468,24.4468,46950.0
2013-11-18 13:20:00,37.82,37.86,37.82,37.85,13650.0,24.4468,24.4726,24.4468,24.4662,13650.0
2013-11-18 13:30:00,37.85,37.89,37.84,37.88,32100.0,24.4662,24.492,24.4597,24.4856,32100.0
2013-11-18 13:40:00,37.89,37.89,37.85,37.86,18600.0,24.492,24.492,24.4662,24.4726,18600.0
2013-11-18 13:50:00,37.85,37.85,37.8,37.81,56700.0,24.4662,24.4662,24.4339,24.4403,56700.0
2013-11-18 14:00:00,37.81,37.85,37.81,37.83,37200.0,24.4403,24.4662,24.4403,24.4532,37200.0
2013-11-18 14:10:00,37.83,37.85,37.82,37.84,20250.0,24.4532,24.4662,24.4468,24.4597,20250.0
2013-11-18 14:20:00,37.85,37.9,37.83,37.89,35550.0,24.4662,24.4985,24.4532,24.492,35550.0
2013-11-18 14:30:00,37.89,37.89,37.83,37.84,23550.0,24.492,24.492,24.4532,24.4597,23550.0
2013-11-18 14:40:00,37.83,37.83,37.77,37.77,30150.0,24.4532,24.4532,24.4145,24.4145,30150.0
2013-11-18 14:50:00,37.78,37.8,37.77,37.77,26700.0,24.4209,24.4339,24.4145,24.4145,26700.0
2013-11-18 15:00:00,37.77,37.77,37.67,37.67,40950.0,24.4145,24.4145,24.3498,24.3498,40950.0
2013-11-18 15:10:00,37.67,37.69,37.59,37.65,62550.0,24.3498,24.3627,24.2981,24.3369,62550.0
2013-11-18 15:20:00,37.64,37.64,37.53,37.6,89250.0,24.3304,24.3304,24.2593,24.3046,89250.0
2013-11-18 15:30:00,37.6,37.6,37.54,37.59,111450.0,24.3046,24.3046,24.2658,24.2981,111450.0
2013-11-18 15:40:00,37.59,37.59,37.53,37.55,109800.0,24.2981,24.2981,24.2593,24.2723,109800.0
2013-11-18 15:50:00,37.55,37.61,37.53,37.59,248400.0,24.2723,24.311,24.2593,24.2981,248400.0
2013-11-19 09:30:00,37.5,37.65,37.22,37.59,70950.0,24.2399,24.3369,24.0589,24.2981,70950.0
2013-11-19 09:40:00,37.58,37.58,37.39,37.4,27000.0,24.2916,24.2916,24.1688,24.1753,27000.0
2013-11-19 09:50:00,37.42,37.67,37.42,37.59,21900.0,24.1882,24.3498,24.1882,24.2981,21900.0
2013-11-19 10:00:00,37.59,37.65,37.58,37.62,21900.0,24.2981,24.3369,24.2916,24.3175,21900.0
2013-11-19 10:10:00,37.61,37.65,37.55,37.55,47700.0,24.311,24.3369,24.2723,24.2723,47700.0
2013-11-19 10:20:00,37.55,37.59,37.51,37.52,56400.0,24.2723,24.2981,24.2464,24.2529,56400.0
2013-11-19 10:30:00,37.53,37.56,37.47,37.53,45150.0,24.2593,24.2787,24.2205,24.2593,45150.0
2013-11-19 10:40:00,37.53,37.57,37.5,37.5,11850.0,24.2593,24.2852,24.2399,24.2399,11850.0
2013-11-19 10:50:00,37.49,37.53,37.49,37.53,23400.0,24.2335,24.2593,24.2335,24.2593,23400.0
2013-11-19 11:00:00,37.53,37.54,37.47,37.52,43050.0,24.2593,24.2658,24.2205,24.2529,43050.0
2013-11-19 11:10:00,37.53,37.53,37.41,37.44,49050.0,24.2593,24.2593,24.1818,24.2011,49050.0
2013-11-19 11:20:00,37.45,37.45,37.39,37.43,14700.0,24.2076,24.2076,24.1688,24.1947,14700.0
2013-11-19 11:30:00,37.43,37.44,37.42,37.42,8400.0,24.1947,24.2011,24.1882,24.1882,8400.0
2013-11-19 11:40:00,37.42,37.42,37.33,37.38,19650.0,24.1882,24.1882,24.13,24.1624,19650.0
2013-11-19 11:50:00,37.38,37.39,37.37,37.38,14400.0,24.1624,24.1688,24.1559,24.1624,14400.0
2013-11-19 12:00:00,37.37,37.45,37.36,37.43,14400.0,24.1559,24.2076,24.1494,24.1947,14400.0
2013-11-19 12:10:00,37.43,37.45,37.41,37.42,14550.0,24.1947,24.2076,24.1818,24.1882,14550.0
2013-11-19 12:20:00,37.41,37.45,37.41,37.44,14550.0,24.1818,24.2076,24.1818,24.2011,14550.0
2013-11-19 12:30:00,37.45,37.49,37.44,37.44,21150.0,24.2076,24.2335,24.2011,24.2011,21150.0
2013-11-19 12:40:00,37.43,37.45,37.36,37.37,82950.0,24.1947,24.2076,24.1494,24.1559,82950.0
2013-11-19 12:50:00,37.39,37.39,37.31,37.33,14100.0,24.1688,24.1688,24.1171,24.13,14100.0
2013-11-19 13:00:00,37.31,37.36,37.29,37.3,27600.0,24.1171,24.1494,24.1042,24.1107,27600.0
2013-11-19 13:10:00,37.31,37.36,37.27,37.35,69150.0,24.1171,24.1494,24.0913,24.143,69150.0
2013-11-19 13:20:00,37.35,37.35,37.24,37.24,22050.0,24.143,24.143,24.0719,24.0719,22050.0
2013-11-19 13:30:00,37.23,37.27,37.2,37.24,16800.0,24.0654,24.0913,24.046,24.0719,16800.0
2013-11-19 13:40:00,37.25,37.27,37.19,37.19,33450.0,24.0783,24.0913,24.0395,24.0395,33450.0
2013-11-19 13:50:00,37.19,37.19,37.13,37.15,37350.0,24.0395,24.0395,24.0008,24.0137,37350.0
2013-11-19 14:00:00,37.15,37.21,37.11,37.11,41550.0,24.0137,24.0525,23.9878,23.9878,41550.0
2013-11-19 14:10:00,37.11,37.13,37.07,37.09,34800.0,23.9878,24.0008,23.962,23.9749,34800.0
2013-11-19 14:20:00,37.09,37.09,37.0,37.01,55950.0,23.9749,23.9749,23.9167,23.9232,55950.0
2013-11-19 14:30:00,37.01,37.07,37.0,37.07,138300.0,23.9232,23.962,23.9167,23.962,138300.0
2013-11-19 14:40:00,37.07,37.11,37.07,37.09,63900.0,23.962,23.9878,23.962,23.9749,63900.0
2013-11-19 14:50:00,37.09,37.11,37.04,37.05,48150.0,23.9749,23.9878,23.9426,23.9491,48150.0
2013-11-19 15:00:00,37.05,37.11,37.03,37.1,54300.0,23.9491,23.9878,23.9361,23.9814,54300.0
2013-11-19 15:10:00,37.1,37.21,37.09,37.17,61050.0,23.9814,24.0525,23.9749,24.0266,61050.0
2013-11-19 15:20:00,37.17,37.18,37.07,37.1,75750.0,24.0266,24.0331,23.962,23.9814,75750.0
2013-11-19 15:30:00,37.1,37.11,37.04,37.05,129600.0,23.9814,23.9878,23.9426,23.9491,129600.0
2013-11-19 15:40:00,37.05,37.07,37.03,37.07,159300.0,23.9491,23.962,23.9361,23.962,159300.0
2013-11-19 15:50:00,37.06,37.07,37.03,37.04,294900.0,23.9555,23.962,23.9361,23.9426,294900.0
2013-11-20 09:30:00,37.23,37.23,37.03,37.05,45600.0,24.0654,24.0654,23.9361,23.9491,45600.0
2013-11-20 09:40:00,37.05,37.11,36.98,37.08,25800.0,23.9491,23.9878,23.9038,23.9684,25800.0
2013-11-20 09:50:00,37.09,37.1,36.99,37.06,26550.0,23.9749,23.9814,23.9103,23.9555,26550.0
2013-11-20 10:00:00,37.05,37.08,36.95,37.01,21900.0,23.9491,23.9684,23.8844,23.9232,21900.0
2013-11-20 10:10:00,37.03,37.08,37.03,37.05,32400.0,23.9361,23.9684,23.9361,23.9491,32400.0
2013-11-20 10:20:00,37.05,37.19,37.04,37.09,31350.0,23.9491,24.0395,23.9426,23.9749,31350.0
2013-11-20 10:30:00,37.09,37.11,36.98,37.05,39450.0,23.9749,23.9878,23.9038,23.9491,39450.0
2013-11-20 10:40:00,37.04,37.05,36.98,37.04,23250.0,23.9426,23.9491,23.9038,23.9426,23250.0
2013-11-20 10:50:00,37.03,37.05,36.99,37.01,25050.0,23.9361,23.9491,23.9103,23.9232,25050.0
2013-11-20 11:00:00,37.01,37.01,36.92,36.92,42600.0,23.9232,23.9232,23.865,23.865,42600.0
2013-11-20 11:10:00,36.92,36.93,36.89,36.92,26250.0,23.865,23.8715,23.8456,23.865,26250.0
2013-11-20 11:20:00,36.93,36.95,36.93,36.93,36750.0,23.8715,23.8844,23.8715,23.8715,36750.0
2013-11-20 11:30:00,36.94,36.96,36.91,36.93,21900.0,23.8779,23.8909,23.8586,23.8715,21900.0
2013-11-20 11:40:00,36.93,36.94,36.89,36.93,75150.0,23.8715,23.8779,23.8456,23.8715,75150.0
2013-11-20 11:50:00,36.93,36.99,36.93,36.99,26250.0,23.8715,23.9103,23.8715,23.9103,26250.0
2013-11-20 12:00:00,36.99,37.05,36.99,37.05,14100.0,23.9103,23.9491,23.9103,23.9491,14100.0
2013-11-20 12:10:00,37.05,37.12,37.04,37.11,10650.0,23.9491,23.9943,23.9426,23.9878,10650.0
2013-11-20 12:20:00,37.12,37.14,37.09,37.09,20550.0,23.9943,24.0072,23.9749,23.9749,20550.0
2013-11-20 12:30:00,37.1,37.13,37.07,37.09,13950.0,23.9814,24.0008,23.962,23.9749,13950.0
2013-11-20 12:40:00,37.09,37.09,37.05,37.05,10650.0,23.9749,23.9749,23.9491,23.9491,10650.0
2013-11-20 12:50:00,37.05,37.07,37.05,37.07,6150.0,23.9491,23.962,23.9491,23.962,6150.0
2013-11-20 13:00:00,37.06,37.07,37.0,37.0,38250.0,23.9555,23.962,23.9167,23.9167,38250.0
2013-11-20 13:10:00,37.0,37.03,36.99,37.0,7500.0,23.9167,23.9361,23.9103,23.9167,7500.0
2013-11-20 13:20:00,37.0,37.05,37.0,37.01,10950.0,23.9167,23.9491,23.9167,23.9232,10950.0
2013-11-20 13:30:00,37.01,37.05,37.0,37.01,11550.0,23.9232,23.9491,23.9167,23.9232,11550.0
2013-11-20 13:40:00,37.02,37.1,36.99,37.05,22200.0,23.9297,23.9814,23.9103,23.9491,22200.0
2013-11-20 13:50:00,37.05,37.05,37.01,37.03,19350.0,23.9491,23.9491,23.9232,23.9361,19350.0
2013-11-20 14:00:00,37.03,37.03,36.89,36.94,55800.0,23.9361,23.9361,23.8456,23.8779,55800.0
2013-11-20 14:10:00,36.94,36.97,36.81,36.95,25350.0,23.8779,23.8973,23.7939,23.8844,25350.0
2013-11-20 14:20:00,36.94,36.95,36.9,36.92,18000.0,23.8779,23.8844,23.8521,23.865,18000.0
2013-11-20 14:30:00,36.91,36.93,36.85,36.85,27600.0,23.8586,23.8715,23.8198,23.8198,27600.0
2013-11-20 14:40:00,36.85,36.91,36.83,36.89,18000.0,23.8198,23.8586,23.8068,23.8456,18000.0
2013-11-20 14:50:00,36.9,36.9,36.8,36.83,41250.0,23.8521,23.8521,23.7875,23.8068,41250.0
2013-11-20 15:00:00,36.83,36.85,36.69,36.7,29850.0,23.8068,23.8198,23.7164,23.7228,29850.0
2013-11-20 15:10:00,36.69,36.77,36.69,36.75,76050.0,23.7164,23.7681,23.7164,23.7551,76050.0
2013-11-20 15:20:00,36.75,36.78,36.73,36.74,73350.0,23.7551,23.7745,23.7422,23.7487,73350.0
2013-11-20 15:30:00,36.74,36.8,36.71,36.8,67800.0,23.7487,23.7875,23.7293,23.7875,67800.0
2013-11-20 15:40:00,36.8,36.85,36.79,36.82,61950.0,23.7875,23.8198,23.781,23.8004,61950.0
2013-11-20 15:50:00,36.82,36.86,36.79,36.83,153750.0,23.8004,23.8262,23.781,23.8068,153750.0
2013-11-21 09:30:00,36.96,37.13,36.8,37.05,40200.0,23.8909,24.0008,23.7875,23.9491,40200.0
2013-11-21 09:40:00,37.03,37.05,36.95,36.97,24750.0,23.9361,23.9491,23.8844,23.8973,24750.0
2013-11-21 09:50:00,36.95,37.1,36.94,37.07,20850.0,23.8844,23.9814,23.8779,23.962,20850.0
2013-11-21 10:00:00,37.08,37.18,37.08,37.17,52050.0,23.9684,24.0331,23.9684,24.0266,52050.0
2013-11-21 10:10:00,37.17,37.33,37.17,37.33,68100.0,24.0266,24.13,24.0266,24.13,68100.0
2013-11-21 10:20:00,37.33,37.36,37.29,37.31,39450.0,24.13,24.1494,24.1042,24.1171,39450.0
2013-11-21 10:30:00,37.31,37.38,37.3,37.33,29400.0,24.1171,24.1624,24.1107,24.13,29400.0
2013-11-21 10:40:00,37.33,37.42,37.33,37.39,33300.0,24.13,24.1882,24.13,24.1688,33300.0
2013-11-21 10:50:00,37.39,37.43,37.39,37.4,34350.0,24.1688,24.1947,24.1688,24.1753,34350.0
2013-11-21 11:00:00,37.41,37.43,37.37,37.39,19200.0,24.1818,24.1947,24.1559,24.1688,19200.0
2013-11-21 11:10:00,37.39,37.47,37.37,37.47,38400.0,24.1688,24.2205,24.1559,24.2205,38400.0
2013-11-21 11:20:00,37.47,37.5,37.47,37.5,22800.0,24.2205,24.2399,24.2205,24.2399,22800.0
2013-11-21 11:30:00,37.5,37.51,37.47,37.48,30450.0,24.2399,24.2464,24.2205,24.227,30450.0
2013-11-21 11:40:00,37.48,37.55,37.47,37.55,28650.0,24.227,24.2723,24.2205,24.2723,28650.0
2013-11-21 11:50:00,37.55,37.55,37.52,37.55,25650.0,24.2723,24.2723,24.2529,24.2723,25650.0
2013-11-21 12:00:00,37.54,37.54,37.47,37.47,23400.0,24.2658,24.2658,24.2205,24.2205,23400.0
2013-11-21 12:10:00,37.48,37.49,37.44,37.48,79500.0,24.227,24.2335,24.2011,24.227,79500.0
2013-11-21 12:20:00,37.48,37.48,37.43,37.44,13800.0,24.227,24.227,24.1947,24.2011,13800.0
2013-11-21 12:30:00,37.45,37.46,37.43,37.45,4800.0,24.2076,24.2141,24.1947,24.2076,4800.0
2013-11-21 12:40:00,37.45,37.51,37.45,37.49,38100.0,24.2076,24.2464,24.2076,24.2335,38100.0
2013-11-21 12:50:00,37.49,37.53,37.49,37.53,50850.0,24.2335,24.2593,24.2335,24.2593,50850.0
2013-11-21 13:00:00,37.53,37.55,37.53,37.53,35850.0,24.2593,24.2723,24.2593,24.2593,35850.0
2013-11-21 13:10:00,37.51,37.55,37.49,37.55,55200.0,24.2464,24.2723,24.2335,24.2723,55200.0
2013-11-21 13:20:00,37.53,37.55,37.53,37.53,14100.0,24.2593,24.2723,24.2593,24.2593,14100.0
2013-11-21 13:30:00,37.53,37.56,37.53,37.55,18750.0,24.2593,24.2787,24.2593,24.2723,18750.0
2013-11-21 13:40:00,37.56,37.58,37.53,37.55,30300.0,24.2787,24.2916,24.2593,24.2723,30300.0
2013-11-21 13:50:00,37.55,37.56,37.53,37.56,48900.0,24.2723,24.2787,24.2593,24.2787,48900.0
2013-11-21 14:00:00,37.56,37.6,37.55,37.55,31050.0,24.2787,24.3046,24.2723,24.2723,31050.0
2013-11-21 14:10:00,37.54,37.57,37.53,37.57,17550.0,24.2658,24.2852,24.2593,24.2852,17550.0
2013-11-21 14:20:00,37.57,37.59,37.53,37.54,17400.0,24.2852,24.2981,24.2593,24.2658,17400.0
2013-11-21 14:30:00,37.53,37.55,37.51,37.51,33750.0,24.2593,24.2723,24.2464,24.2464,33750.0
2013-11-21 14:40:00,37.51,37.57,37.51,37.54,26550.0,24.2464,24.2852,24.2464,24.2658,26550.0
2013-11-21 14:50:00,37.54,37.55,37.53,37.55,24150.0,24.2658,24.2723,24.2593,24.2723,24150.0
2013-11-21 15:00:00,37.54,37.55,37.53,37.54,34650.0,24.2658,24.2723,24.2593,24.2658,34650.0
2013-11-21 15:10:00,37.54,37.56,37.53,37.54,44100.0,24.2658,24.2787,24.2593,24.2658,44100.0
2013-11-21 15:20:00,37.53,37.55,37.53,37.54,46800.0,24.2593,24.2723,24.2593,24.2658,46800.0
2013-11-21 15:30:00,37.54,37.55,37.53,37.53,43050.0,24.2658,24.2723,24.2593,24.2593,43050.0
2013-11-21 15:40:00,37.53,37.56,37.53,37.53,34200.0,24.2593,24.2787,24.2593,24.2593,34200.0
2013-11-21 15:50:00,37.54,37.57,37.52,37.55,237450.0,24.2658,24.2852,24.2529,24.2723,237450.0
2013-11-22 09:30:00,37.63,37.65,37.53,37.61,41100.0,24.324,24.3369,24.2593,24.311,41100.0
2013-11-22 09:40:00,37.6,37.6,37.51,37.56,21750.0,24.3046,24.3046,24.2464,24.2787,21750.0
2013-11-22 09:50:00,37.57,37.59,37.51,37.51,16050.0,24.2852,24.2981,24.2464,24.2464,16050.0
2013-11-22 10:00:00,37.53,37.55,37.47,37.55,19050.0,24.2593,24.2723,24.2205,24.2723,19050.0
2013-11-22 10:10:00,37.55,37.62,37.53,37.61,17850.0,24.2723,24.3175,24.2593,24.311,17850.0
2013-11-22 10:20:00,37.61,37.62,37.58,37.58,13200.0,24.311,24.3175,24.2916,24.2916,13200.0
2013-11-22 10:30:00,37.58,37.6,37.56,37.57,15000.0,24.2916,24.3046,24.2787,24.2852,15000.0
2013-11-22 10:40:00,37.57,37.6,37.55,37.57,13050.0,24.2852,24.3046,24.2723,24.2852,13050.0
2013-11-22 10:50:00,37.56,37.57,37.54,37.55,13650.0,24.2787,24.2852,24.2658,24.2723,13650.0
2013-11-22 11:00:00,37.55,37.58,37.55,37.55,24600.0,24.2723,24.2916,24.2723,24.2723,24600.0
2013-11-22 11:10:00,37.55,37.59,37.55,37.59,17400.0,24.2723,24.2981,24.2723,24.2981,17400.0
2013-11-22 11:20:00,37.59,37.65,37.59,37.65,23850.0,24.2981,24.3369,24.2981,24.3369,23850.0
2013-11-22 11:30:00,37.65,37.73,37.64,37.64,38250.0,24.3369,24.3886,24.3304,24.3304,38250.0
2013-11-22 11:40:00,37.66,37.67,37.65,37.65,6600.0,24.3434,24.3498,24.3369,24.3369,6600.0
2013-11-22 11:50:00,37.65,37.68,37.63,37.68,9750.0,24.3369,24.3563,24.324,24.3563,9750.0
2013-11-22 12:00:00,37.68,37.7,37.67,37.67,9600.0,24.3563,24.3692,24.3498,24.3498,9600.0
2013-11-22 12:10:00,37.67,37.67,37.63,37.66,21900.0,24.3498,24.3498,24.324,24.3434,21900.0
2013-11-22 12:20:00,37.67,37.7,37.64,37.67,81000.0,24.3498,24.3692,24.3304,24.3498,81000.0
2013-11-22 12:30:00,37.67,37.68,37.66,37.67,6000.0,24.3498,24.3563,24.3434,24.3498,6000.0
2013-11-22 12:40:00,37.66,37.67,37.65,37.67,16200.0,24.3434,24.3498,24.3369,24.3498,16200.0
2013-11-22 12:50:00,37.68,37.69,37.67,37.69,7950.0,24.3563,24.3627,24.3498,24.3627,7950.0
2013-11-22 13:00:00,37.67,37.75,37.67,37.75,55800.0,24.3498,24.4015,24.3498,24.4015,55800.0
2013-11-22 13:10:00,37.74,37.75,37.71,37.71,6450.0,24.3951,24.4015,24.3757,24.3757,6450.0
2013-11-22 13:20:00,37.71,37.73,37.7,37.71,10050.0,24.3757,24.3886,24.3692,24.3757,10050.0
2013-11-22 13:30:00,37.71,37.71,37.64,37.64,9000.0,24.3757,24.3757,24.3304,24.3304,9000.0
2013-11-22 13:40:00,37.65,37.65,37.6,37.6,10350.0,24.3369,24.3369,24.3046,24.3046,10350.0
2013-11-22 13:50:00,37.6,37.65,37.6,37.65,23550.0,24.3046,24.3369,24.3046,24.3369,23550.0
2013-11-22 14:00:00,37.65,37.68,37.63,37.67,21300.0,24.3369,24.3563,24.324,24.3498,21300.0
2013-11-22 14:10:00,37.67,37.7,37.67,37.7,13050.0,24.3498,24.3692,24.3498,24.3692,13050.0
2013-11-22 14:20:00,37.71,37.72,37.7,37.71,13050.0,24.3757,24.3821,24.3692,24.3757,13050.0
2013-11-22 14:30:00,37.71,37.72,37.69,37.69,13950.0,24.3757,24.3821,24.3627,24.3627,13950.0
2013-11-22 14:40:00,37.69,37.71,37.69,37.7,19500.0,24.3627,24.3757,24.3627,24.3692,19500.0
2013-11-22 14:50:00,37.69,37.71,37.68,37.69,28500.0,24.3627,24.3757,24.3563,24.3627,28500.0
2013-11-22 15:00:00,37.7,37.74,37.69,37.74,51600.0,24.3692,24.3951,24.3627,24.3951,51600.0
2013-11-22 15:10:00,37.74,37.75,37.73,37.75,21750.0,24.3951,24.4015,24.3886,24.4015,21750.0
2013-11-22 15:20:00,37.74,37.75,37.72,37.73,24900.0,24.3951,24.4015,24.3821,24.3886,24900.0
2013-11-22 15:30:00,37.72,37.75,37.69,37.72,47400.0,24.3821,24.4015,24.3627,24.3821,47400.0
2013-11-22 15:40:00,37.73,37.75,37.71,37.75,53100.0,24.3886,24.4015,24.3757,24.4015,53100.0
2013-11-22 15:50:00,37.75,37.77,37.74,37.75,163800.0,24.4015,24.4145,24.3951,24.4015,163800.0
2013-11-25 09:30:00,39.85,39.85,37.64,37.88,53400.0,25.759,25.759,24.3304,24.4856,53400.0
2013-11-25 09:40:00,37.87,37.91,37.79,37.79,15900.0,24.4791,24.505,24.4274,24.4274,15900.0
2013-11-25 09:50:00,37.77,37.78,37.74,37.77,13650.0,24.4145,24.4209,24.3951,24.4145,13650.0
2013-11-25 10:00:00,37.75,37.75,37.71,37.71,16200.0,24.4015,24.4015,24.3757,24.3757,16200.0
2013-11-25 10:10:00,37.71,37.73,37.7,37.73,10650.0,24.3757,24.3886,24.3692,24.3886,10650.0
2013-11-25 10:20:00,37.73,37.75,37.68,37.68,10950.0,24.3886,24.4015,24.3563,24.3563,10950.0
2013-11-25 10:30:00,37.68,37.76,37.68,37.73,15000.0,24.3563,24.408,24.3563,24.3886,15000.0
2013-11-25 10:40:00,37.73,37.75,37.69,37.71,18900.0,24.3886,24.4015,24.3627,24.3757,18900.0
2013-11-25 10:50:00,37.7,37.71,37.65,37.65,13350.0,24.3692,24.3757,24.3369,24.3369,13350.0
2013-11-25 11:00:00,37.65,37.69,37.65,37.67,25650.0,24.3369,24.3627,24.3369,24.3498,25650.0
2013-11-25 11:10:00,37.67,37.77,37.67,37.75,20700.0,24.3498,24.4145,24.3498,24.4015,20700.0
2013-11-25 11:20:00,37.76,37.84,37.76,37.83,34050.0,24.408,24.4597,24.408,24.4532,34050.0
2013-11-25 11:30:00,37.83,37.89,37.83,37.88,14100.0,24.4532,24.492,24.4532,24.4856,14100.0
2013-11-25 11:40:00,37.87,37.89,37.83,37.86,82950.0,24.4791,24.492,24.4532,24.4726,82950.0
2013-11-25 11:50:00,37.87,37.91,37.85,37.89,16950.0,24.4791,24.505,24.4662,24.492,16950.0
2013-11-25 12:00:00,37.89,37.89,37.85,37.86,28800.0,24.492,24.492,24.4662,24.4726,28800.0
2013-11-25 12:10:00,37.86,37.86,37.84,37.85,22500.0,24.4726,24.4726,24.4597,24.4662,22500.0
2013-11-25 12:20:00,37.85,37.88,37.85,37.87,11100.0,24.4662,24.4856,24.4662,24.4791,11100.0
2013-11-25 12:30:00,37.87,37.87,37.81,37.81,18900.0,24.4791,24.4791,24.4403,24.4403,18900.0
2013-11-25 12:40:00,37.81,37.81,37.77,37.77,12600.0,24.4403,24.4403,24.4145,24.4145,12600.0
2013-11-25 12:50:00,37.77,37.85,37.77,37.85,92400.0,24.4145,24.4662,24.4145,24.4662,92400.0
2013-11-25 13:00:00,37.83,37.85,37.79,37.82,12450.0,24.4532,24.4662,24.4274,24.4468,12450.0
2013-11-25 13:10:00,37.83,37.84,37.79,37.81,13500.0,24.4532,24.4597,24.4274,24.4403,13500.0
2013-11-25 13:20:00,37.8,37.81,37.8,37.8,4650.0,24.4339,24.4403,24.4339,24.4339,4650.0
2013-11-25 13:30:00,37.79,37.84,37.79,37.81,65850.0,24.4274,24.4597,24.4274,24.4403,65850.0
2013-11-25 13:40:00,37.81,37.81,37.77,37.77,19500.0,24.4403,24.4403,24.4145,24.4145,19500.0
2013-11-25 13:50:00,37.77,37.77,37.74,37.74,19050.0,24.4145,24.4145,24.3951,24.3951,19050.0
2013-11-25 14:00:00,37.74,37.76,37.74,37.75,18150.0,24.3951,24.408,24.3951,24.4015,18150.0
2013-11-25 14:10:00,37.75,37.79,37.75,37.77,16500.0,24.4015,24.4274,24.4015,24.4145,16500.0
2013-11-25 14:20:00,37.78,37.79,37.77,37.79,33750.0,24.4209,24.4274,24.4145,24.4274,33750.0
2013-11-25 14:30:00,37.8,37.8,37.77,37.77,13950.0,24.4339,24.4339,24.4145,24.4145,13950.0
2013-11-25 14:40:00,37.77,37.8,37.76,37.78,21900.0,24.4145,24.4339,24.408,24.4209,21900.0
2013-11-25 14:50:00,37.78,37.8,37.75,37.8,21600.0,24.4209,24.4339,24.4015,24.4339,21600.0
2013-11-25 15:00:00,37.8,37.8,37.71,37.73,54750.0,24.4339,24.4339,24.3757,24.3886,54750.0
2013-11-25 15:10:00,37.72,37.77,37.71,37.77,48300.0,24.3821,24.4145,24.3757,24.4145,48300.0
2013-11-25 15:20:00,37.78,37.79,37.76,37.79,41550.0,24.4209,24.4274,24.408,24.4274,41550.0
2013-11-25 15:30:00,37.79,37.79,37.75,37.78,53700.0,24.4274,24.4274,24.4015,24.4209,53700.0
2013-11-25 15:40:00,37.78,37.84,37.77,37.84,74100.0,24.4209,24.4597,24.4145,24.4597,74100.0
2013-11-25 15:50:00,37.84,37.87,37.79,37.82,178050.0,24.4597,24.4791,24.4274,24.4468,178050.0
2013-11-26 09:30:00,37.95,37.98,37.85,37.85,25350.0,24.5308,24.5502,24.4662,24.4662,25350.0
2013-11-26 09:40:00,37.85,37.93,37.84,37.93,15300.0,24.4662,24.5179,24.4597,24.5179,15300.0
2013-11-26 09:50:00,37.89,37.95,37.87,37.93,22050.0,24.492,24.5308,24.4791,24.5179,22050.0
2013-11-26 10:00:00,37.97,37.99,37.89,37.95,34800.0,24.5437,24.5567,24.492,24.5308,34800.0
2013-11-26 10:10:00,37.96,38.03,37.95,38.0,28350.0,24.5373,24.5825,24.5308,24.5631,28350.0
2013-11-26 10:20:00,37.99,38.01,37.94,37.97,37800.0,24.5567,24.5696,24.5243,24.5437,37800.0
2013-11-26 10:30:00,37.97,37.99,37.93,37.98,22800.0,24.5437,24.5567,24.5179,24.5502,22800.0
2013-11-26 10:40:00,37.97,37.98,37.93,37.95,14700.0,24.5437,24.5502,24.5179,24.5308,14700.0
2013-11-26 10:50:00,37.95,37.95,37.9,37.94,23400.0,24.5308,24.5308,24.4985,24.5243,23400.0
2013-11-26 11:00:00,37.94,37.97,37.89,37.95,66600.0,24.5243,24.5437,24.492,24.5308,66600.0
2013-11-26 11:10:00,37.95,38.01,37.95,37.97,19350.0,24.5308,24.5696,24.5308,24.5437,19350.0
2013-11-26 11:20:00,37.98,37.98,37.96,37.97,16800.0,24.5502,24.5502,24.5373,24.5437,16800.0
2013-11-26 11:30:00,37.96,37.97,37.91,37.91,38700.0,24.5373,24.5437,24.505,24.505,38700.0
2013-11-26 11:40:00,37.91,37.93,37.9,37.93,8400.0,24.505,24.5179,24.4985,24.5179,8400.0
2013-11-26 11:50:00,37.93,37.93,37.9,37.91,11250.0,24.5179,24.5179,24.4985,24.505,11250.0
2013-11-26 12:00:00,37.91,37.98,37.91,37.96,15450.0,24.505,24.5502,24.505,24.5373,15450.0
2013-11-26 12:10:00,37.95,37.99,37.95,37.99,12600.0,24.5308,24.5567,24.5308,24.5567,12600.0
2013-11-26 12:20:00,37.99,38.04,37.98,38.03,16050.0,24.5567,24.589,24.5502,24.5825,16050.0
2013-11-26 12:30:00,38.02,38.05,38.02,38.05,14850.0,24.5761,24.5955,24.5761,24.5955,14850.0
2013-11-26 12:40:00,38.05,38.06,38.0,38.0,24000.0,24.5955,24.6019,24.5631,24.5631,24000.0
2013-11-26 12:50:00,38.0,38.0,37.95,37.96,20700.0,24.5631,24.5631,24.5308,24.5373,20700.0
2013-11-26 13:00:00,37.96,38.01,37.93,38.01,17400.0,24.5373,24.5696,24.5179,24.5696,17400.0
2013-11-26 13:10:00,38.01,38.05,38.01,38.05,18900.0,24.5696,24.5955,24.5696,24.5955,18900.0
2013-11-26 13:20:00,38.05,38.07,38.05,38.05,21000.0,24.5955,24.6084,24.5955,24.5955,21000.0
2013-11-26 13:30:00,38.05,38.08,38.03,38.04,25650.0,24.5955,24.6148,24.5825,24.589,25650.0
2013-11-26 13:40:00,38.04,38.09,38.04,38.09,20250.0,24.589,24.6213,24.589,24.6213,20250.0
2013-11-26 13:50:00,38.09,38.09,38.05,38.07,43200.0,24.6213,24.6213,24.5955,24.6084,43200.0
2013-11-26 14:00:00,38.07,38.08,38.02,38.03,20550.0,24.6084,24.6148,24.5761,24.5825,20550.0
2013-11-26 14:10:00,38.03,38.03,37.99,38.0,14850.0,24.5825,24.5825,24.5567,24.5631,14850.0
2013-11-26 14:20:00,38.0,38.03,38.0,38.03,18300.0,24.5631,24.5825,24.5631,24.5825,18300.0
2013-11-26 14:30:00,38.03,38.05,37.99,37.99,63900.0,24.5825,24.5955,24.5567,24.5567,63900.0
2013-11-26 14:40:00,37.99,38.05,37.99,38.05,20100.0,24.5567,24.5955,24.5567,24.5955,20100.0
2013-11-26 14:50:00,38.05,38.08,38.05,38.05,20250.0,24.5955,24.6148,24.5955,24.5955,20250.0
2013-11-26 15:00:00,38.05,38.06,38.02,38.05,25350.0,24.5955,24.6019,24.5761,24.5955,25350.0
2013-11-26 15:10:00,38.04,38.07,38.02,38.05,108450.0,24.589,24.6084,24.5761,24.5955,108450.0
2013-11-26 15:20:00,38.06,38.09,38.05,38.07,34800.0,24.6019,24.6213,24.5955,24.6084,34800.0
2013-11-26 15:30:00,38.07,38.09,38.07,38.07,41550.0,24.6084,24.6213,24.6084,24.6084,41550.0
2013-11-26 15:40:00,38.07,38.09,38.01,38.01,80700.0,24.6084,24.6213,24.5696,24.5696,80700.0
2013-11-26 15:50:00,38.01,38.01,37.96,37.97,228600.0,24.5696,24.5696,24.5373,24.5437,228600.0
2013-11-27 09:30:00,38.03,38.13,37.93,37.93,17100.0,24.5825,24.6472,24.5179,24.5179,17100.0
2013-11-27 09:40:00,37.91,38.03,37.9,38.03,18300.0,24.505,24.5825,24.4985,24.5825,18300.0
2013-11-27 09:50:00,38.03,38.1,37.99,38.04,21750.0,24.5825,24.6278,24.5567,24.589,21750.0
2013-11-27 10:00:00,38.08,38.08,38.02,38.04,9900.0,24.6148,24.6148,24.5761,24.589,9900.0
2013-11-27 10:10:00,38.05,38.09,38.0,38.02,23100.0,24.5955,24.6213,24.5631,24.5761,23100.0
2013-11-27 10:20:00,38.01,38.03,38.01,38.03,10200.0,24.5696,24.5825,24.5696,24.5825,10200.0
2013-11-27 10:30:00,38.03,38.12,38.0,38.12,19050.0,24.5825,24.6407,24.5631,24.6407,19050.0
2013-11-27 10:40:00,38.11,38.13,38.05,38.09,36600.0,24.6342,24.6472,24.5955,24.6213,36600.0
2013-11-27 10:50:00,38.09,38.14,38.09,38.12,5100.0,24.6213,24.6536,24.6213,24.6407,5100.0
2013-11-27 11:00:00,38.13,38.15,38.11,38.15,5400.0,24.6472,24.6601,24.6342,24.6601,5400.0
2013-11-27 11:10:00,38.15,38.18,38.14,38.17,10650.0,24.6601,24.6795,24.6536,24.673,10650.0
2013-11-27 11:20:00,38.16,38.18,38.15,38.17,11700.0,24.6666,24.6795,24.6601,24.673,11700.0
2013-11-27 11:30:00,38.16,38.18,38.14,38.17,24750.0,24.6666,24.6795,24.6536,24.673,24750.0
2013-11-27 11:40:00,38.17,38.19,38.16,38.18,9450.0,24.673,24.6859,24.6666,24.6795,9450.0
2013-11-27 11:50:00,38.17,38.17,38.14,38.15,10950.0,24.673,24.673,24.6536,24.6601,10950.0
2013-11-27 12:00:00,38.15,38.15,38.08,38.09,14550.0,24.6601,24.6601,24.6148,24.6213,14550.0
2013-11-27 12:10:00,38.09,38.1,38.06,38.07,18150.0,24.6213,24.6278,24.6019,24.6084,18150.0
2013-11-27 12:20:00,38.06,38.08,38.05,38.08,11700.0,24.6019,24.6148,24.5955,24.6148,11700.0
2013-11-27 12:30:00,38.07,38.07,38.05,38.07,9750.0,24.6084,24.6084,24.5955,24.6084,9750.0
2013-11-27 12:40:00,38.07,38.09,38.07,38.08,4950.0,24.6084,24.6213,24.6084,24.6148,4950.0
2013-11-27 12:50:00,38.07,38.08,38.01,38.01,9900.0,24.6084,24.6148,24.5696,24.5696,9900.0
2013-11-27 13:00:00,38.02,38.04,38.01,38.03,7050.0,24.5761,24.589,24.5696,24.5825,7050.0
2013-11-27 13:10:00,38.03,38.05,37.98,37.98,10200.0,24.5825,24.5955,24.5502,24.5502,10200.0
2013-11-27 13:20:00,37.97,38.03,37.97,38.03,6150.0,24.5437,24.5825,24.5437,24.5825,6150.0
2013-11-27 13:30:00,38.01,38.02,37.99,38.0,9750.0,24.5696,24.5761,24.5567,24.5631,9750.0
2013-11-27 13:40:00,38.01,38.06,38.01,38.05,15750.0,24.5696,24.6019,24.5696,24.5955,15750.0
2013-11-27 13:50:00,38.06,38.07,38.05,38.07,9300.0,24.6019,24.6084,24.5955,24.6084,9300.0
2013-11-27 14:00:00,38.07,38.09,38.07,38.08,14400.0,24.6084,24.6213,24.6084,24.6148,14400.0
2013-11-27 14:10:00,38.08,38.1,38.07,38.1,11850.0,24.6148,24.6278,24.6084,24.6278,11850.0
2013-11-27 14:20:00,38.1,38.14,38.1,38.14,10350.0,24.6278,24.6536,24.6278,24.6536,10350.0
2013-11-27 14:30:00,38.13,38.17,38.13,38.16,22650.0,24.6472,24.673,24.6472,24.6666,22650.0
2013-11-27 14:40:00,38.17,38.17,38.15,38.17,11250.0,24.673,24.673,24.6601,24.673,11250.0
2013-11-27 14:50:00,38.16,38.18,38.16,38.18,21000.0,24.6666,24.6795,24.6666,24.6795,21000.0
2013-11-27 15:00:00,38.18,38.2,38.16,38.2,20550.0,24.6795,24.6924,24.6666,24.6924,20550.0
2013-11-27 15:10:00,38.2,38.2,38.17,38.18,24600.0,24.6924,24.6924,24.673,24.6795,24600.0
2013-11-27 15:20:00,38.17,38.2,38.15,38.2,65700.0,24.673,24.6924,24.6601,24.6924,65700.0
2013-11-27 15:30:00,38.2,38.2,38.17,38.19,70650.0,24.6924,24.6924,24.673,24.6859,70650.0
2013-11-27 15:40:00,38.17,38.21,38.17,38.21,58050.0,24.673,24.6989,24.673,24.6989,58050.0
2013-11-27 15:50:00,38.21,38.23,38.19,38.19,143850.0,24.6989,24.7118,24.6859,24.6859,143850.0
2013-11-29 09:30:00,38.29,38.33,38.17,38.25,36450.0,24.7506,24.7764,24.673,24.7247,36450.0
2013-11-29 09:40:00,38.33,38.35,38.26,38.33,17100.0,24.7764,24.7894,24.7312,24.7764,17100.0
2013-11-29 09:50:00,38.33,38.39,38.3,38.32,22500.0,24.7764,24.8152,24.7571,24.77,22500.0
2013-11-29 10:00:00,38.32,38.37,38.3,38.31,22200.0,24.77,24.8023,24.7571,24.7635,22200.0
2013-11-29 10:10:00,38.31,38.32,38.29,38.32,11250.0,24.7635,24.77,24.7506,24.77,11250.0
2013-11-29 10:20:00,38.32,38.36,38.32,38.35,24450.0,24.77,24.7958,24.77,24.7894,24450.0
2013-11-29 10:30:00,38.35,38.4,38.35,38.35,26550.0,24.7894,24.8217,24.7894,24.7894,26550.0
2013-11-29 10:40:00,38.35,38.36,38.34,38.35,11250.0,24.7894,24.7958,24.7829,24.7894,11250.0
2013-11-29 10:50:00,38.35,38.37,38.33,38.35,10050.0,24.7894,24.8023,24.7764,24.7894,10050.0
2013-11-29 11:00:00,38.35,38.35,38.28,38.28,22350.0,24.7894,24.7894,24.7441,24.7441,22350.0
2013-11-29 11:10:00,38.28,38.31,38.23,38.23,29100.0,24.7441,24.7635,24.7118,24.7118,29100.0
2013-11-29 11:20:00,38.22,38.25,38.21,38.21,27900.0,24.7053,24.7247,24.6989,24.6989,27900.0
2013-11-29 11:30:00,38.21,38.27,38.19,38.27,14700.0,24.6989,24.7377,24.6859,24.7377,14700.0
2013-11-29 11:40:00,38.28,38.33,38.28,38.33,19800.0,24.7441,24.7764,24.7441,24.7764,19800.0
2013-11-29 11:50:00,38.34,38.39,38.34,38.39,12900.0,24.7829,24.8152,24.7829,24.8152,12900.0
2013-11-29 12:00:00,38.39,38.39,38.33,38.34,25950.0,24.8152,24.8152,24.7764,24.7829,25950.0
2013-11-29 12:10:00,38.34,38.39,38.34,38.39,34800.0,24.7829,24.8152,24.7829,24.8152,34800.0
2013-11-29 12:20:00,38.38,38.38,38.31,38.31,14700.0,24.8088,24.8088,24.7635,24.7635,14700.0
2013-11-29 12:30:00,38.32,38.38,38.32,38.33,25650.0,24.77,24.8088,24.77,24.7764,25650.0
2013-11-29 12:40:00,38.31,38.34,38.18,38.19,36600.0,24.7635,24.7829,24.6795,24.6859,36600.0
2013-11-29 12:50:00,38.17,38.26,38.12,38.21,123750.0,24.673,24.7312,24.6407,24.6989,123750.0
2013-12-02 09:30:00,38.13,38.21,38.04,38.11,33300.0,24.6472,24.6989,24.589,24.6342,33300.0
2013-12-02 09:40:00,38.11,38.13,38.02,38.1,28950.0,24.6342,24.6472,24.5761,24.6278,28950.0
2013-12-02 09:50:00,38.09,38.25,38.09,38.2,26250.0,24.6213,24.7247,24.6213,24.6924,26250.0
2013-12-02 10:00:00,38.22,38.28,38.17,38.24,30900.0,24.7053,24.7441,24.673,24.7183,30900.0
2013-12-02 10:10:00,38.24,38.27,38.15,38.23,33300.0,24.7183,24.7377,24.6601,24.7118,33300.0
2013-12-02 10:20:00,38.21,38.25,38.2,38.22,23550.0,24.6989,24.7247,24.6924,24.7053,23550.0
2013-12-02 10:30:00,38.21,38.25,38.18,38.18,14250.0,24.6989,24.7247,24.6795,24.6795,14250.0
2013-12-02 10:40:00,38.17,38.2,38.14,38.2,22650.0,24.673,24.6924,24.6536,24.6924,22650.0
2013-12-02 10:50:00,38.21,38.23,38.17,38.2,12300.0,24.6989,24.7118,24.673,24.6924,12300.0
2013-12-02 11:00:00,38.2,38.25,38.2,38.24,13050.0,24.6924,24.7247,24.6924,24.7183,13050.0
2013-12-02 11:10:00,38.23,38.24,38.19,38.19,19050.0,24.7118,24.7183,24.6859,24.6859,19050.0
2013-12-02 11:20:00,38.19,38.23,38.19,38.2,7650.0,24.6859,24.7118,24.6859,24.6924,7650.0
2013-12-02 11:30:00,38.21,38.21,38.16,38.19,7950.0,24.6989,24.6989,24.6666,24.6859,7950.0
2013-12-02 11:40:00,38.19,38.21,38.18,38.2,4350.0,24.6859,24.6989,24.6795,24.6924,4350.0
2013-12-02 11:50:00,38.2,38.25,38.2,38.23,9300.0,24.6924,24.7247,24.6924,24.7118,9300.0
2013-12-02 12:00:00,38.23,38.23,38.21,38.21,9600.0,24.7118,24.7118,24.6989,24.6989,9600.0
2013-12-02 12:10:00,38.21,38.23,38.19,38.21,12900.0,24.6989,24.7118,24.6859,24.6989,12900.0
2013-12-02 12:20:00,38.21,38.28,38.21,38.27,14700.0,24.6989,24.7441,24.6989,24.7377,14700.0
2013-12-02 12:30:00,38.27,38.27,38.24,38.25,18150.0,24.7377,24.7377,24.7183,24.7247,18150.0
2013-12-02 12:40:00,38.25,38.29,38.25,38.29,21150.0,24.7247,24.7506,24.7247,24.7506,21150.0
2013-12-02 12:50:00,38.28,38.3,38.27,38.28,16050.0,24.7441,24.7571,24.7377,24.7441,16050.0
2013-12-02 13:00:00,38.28,38.3,38.28,38.29,17550.0,24.7441,24.7571,24.7441,24.7506,17550.0
2013-12-02 13:10:00,38.28,38.28,38.22,38.23,39600.0,24.7441,24.7441,24.7053,24.7118,39600.0
2013-12-02 13:20:00,38.23,38.27,38.21,38.21,35250.0,24.7118,24.7377,24.6989,24.6989,35250.0
2013-12-02 13:30:00,38.19,38.21,38.18,38.2,20550.0,24.6859,24.6989,24.6795,24.6924,20550.0
2013-12-02 13:40:00,38.21,38.21,38.14,38.14,8250.0,24.6989,24.6989,24.6536,24.6536,8250.0
2013-12-02 13:50:00,38.13,38.16,38.13,38.14,14700.0,24.6472,24.6666,24.6472,24.6536,14700.0
2013-12-02 14:00:00,38.13,38.16,38.11,38.12,23250.0,24.6472,24.6666,24.6342,24.6407,23250.0
2013-12-02 14:10:00,38.12,38.12,38.01,38.05,45900.0,24.6407,24.6407,24.5696,24.5955,45900.0
2013-12-02 14:20:00,38.04,38.06,38.03,38.06,10950.0,24.589,24.6019,24.5825,24.6019,10950.0
2013-12-02 14:30:00,38.07,38.14,38.07,38.13,28500.0,24.6084,24.6536,24.6084,24.6472,28500.0
2013-12-02 14:40:00,38.13,38.14,38.11,38.14,26850.0,24.6472,24.6536,24.6342,24.6536,26850.0
2013-12-02 14:50:00,38.14,38.19,38.13,38.18,20700.0,24.6536,24.6859,24.6472,24.6795,20700.0
2013-12-02 15:00:00,38.18,38.19,38.15,38.17,35400.0,24.6795,24.6859,24.6601,24.673,35400.0
2013-12-02 15:10:00,38.17,38.19,38.15,38.18,35850.0,24.673,24.6859,24.6601,24.6795,35850.0
2013-12-02 15:20:00,38.18,38.19,38.1,38.11,35850.0,24.6795,24.6859,24.6278,24.6342,35850.0
2013-12-02 15:30:00,38.11,38.13,38.05,38.11,66000.0,24.6342,24.6472,24.5955,24.6342,66000.0
2013-12-02 15:40:00,38.11,38.12,38.09,38.12,59400.0,24.6342,24.6407,24.6213,24.6407,59400.0
2013-12-02 15:50:00,38.11,38.11,38.03,38.09,195300.0,24.6342,24.6342,24.5825,24.6213,195300.0
2013-12-03 09:30:00,37.91,38.05,37.84,37.93,29700.0,24.505,24.5955,24.4597,24.5179,29700.0
2013-12-03 09:40:00,37.93,37.98,37.89,37.94,30300.0,24.5179,24.5502,24.492,24.5243,30300.0
2013-12-03 09:50:00,37.95,38.06,37.93,38.05,23400.0,24.5308,24.6019,24.5179,24.5955,23400.0
2013-12-03 10:00:00,38.05,38.12,38.0,38.04,28950.0,24.5955,24.6407,24.5631,24.589,28950.0
2013-12-03 10:10:00,38.03,38.06,37.98,38.0,20250.0,24.5825,24.6019,24.5502,24.5631,20250.0
2013-12-03 10:20:00,37.99,38.05,37.97,37.97,11550.0,24.5567,24.5955,24.5437,24.5437,11550.0
2013-12-03 10:30:00,37.96,37.98,37.94,37.97,10200.0,24.5373,24.5502,24.5243,24.5437,10200.0
2013-12-03 10:40:00,37.97,37.99,37.93,37.99,10350.0,24.5437,24.5567,24.5179,24.5567,10350.0
2013-12-03 10:50:00,37.99,37.99,37.93,37.95,13050.0,24.5567,24.5567,24.5179,24.5308,13050.0
2013-12-03 11:00:00,37.94,37.94,37.89,37.9,21450.0,24.5243,24.5243,24.492,24.4985,21450.0
2013-12-03 11:10:00,37.91,37.91,37.87,37.87,27000.0,24.505,24.505,24.4791,24.4791,27000.0
2013-12-03 11:20:00,37.87,37.93,37.84,37.84,19950.0,24.4791,24.5179,24.4597,24.4597,19950.0
2013-12-03 11:30:00,37.84,37.89,37.81,37.86,23850.0,24.4597,24.492,24.4403,24.4726,23850.0
2013-12-03 11:40:00,37.85,37.85,37.79,37.79,37500.0,24.4662,24.4662,24.4274,24.4274,37500.0
2013-12-03 11:50:00,37.79,37.87,37.79,37.86,23100.0,24.4274,24.4791,24.4274,24.4726,23100.0
2013-12-03 12:00:00,37.83,37.85,37.8,37.85,11400.0,24.4532,24.4662,24.4339,24.4662,11400.0
2013-12-03 12:10:00,37.81,37.83,37.81,37.83,6900.0,24.4403,24.4532,24.4403,24.4532,6900.0
2013-12-03 12:20:00,37.82,37.83,37.79,37.79,8400.0,24.4468,24.4532,24.4274,24.4274,8400.0
2013-12-03 12:30:00,37.79,37.81,37.77,37.81,9900.0,24.4274,24.4403,24.4145,24.4403,9900.0
2013-12-03 12:40:00,37.81,37.87,37.81,37.85,18750.0,24.4403,24.4791,24.4403,24.4662,18750.0
2013-12-03 12:50:00,37.86,37.87,37.84,37.87,8100.0,24.4726,24.4791,24.4597,24.4791,8100.0
2013-12-03 13:00:00,37.86,37.87,37.79,37.85,61500.0,24.4726,24.4791,24.4274,24.4662,61500.0
2013-12-03 13:10:00,37.85,37.85,37.79,37.82,10650.0,24.4662,24.4662,24.4274,24.4468,10650.0
2013-12-03 13:20:00,37.82,37.82,37.71,37.73,11850.0,24.4468,24.4468,24.3757,24.3886,11850.0
2013-12-03 13:30:00,37.73,37.74,37.71,37.72,8700.0,24.3886,24.3951,24.3757,24.3821,8700.0
2013-12-03 13:40:00,37.71,37.71,37.65,37.69,16200.0,24.3757,24.3757,24.3369,24.3627,16200.0
2013-12-03 13:50:00,37.68,37.69,37.66,37.66,6300.0,24.3563,24.3627,24.3434,24.3434,6300.0
2013-12-03 14:00:00,37.65,37.65,37.59,37.59,18450.0,24.3369,24.3369,24.2981,24.2981,18450.0
2013-12-03 14:10:00,37.59,37.62,37.56,37.56,19950.0,24.2981,24.3175,24.2787,24.2787,19950.0
2013-12-03 14:20:00,37.56,37.61,37.56,37.59,13650.0,24.2787,24.311,24.2787,24.2981,13650.0
2013-12-03 14:30:00,37.59,37.69,37.59,37.67,17250.0,24.2981,24.3627,24.2981,24.3498,17250.0
2013-12-03 14:40:00,37.67,37.69,37.66,37.69,6000.0,24.3498,24.3627,24.3434,24.3627,6000.0
2013-12-03 14:50:00,37.69,37.73,37.67,37.73,13650.0,24.3627,24.3886,24.3498,24.3886,13650.0
2013-12-03 15:00:00,37.71,37.72,37.64,37.64,95250.0,24.3757,24.3821,24.3304,24.3304,95250.0
2013-12-03 15:10:00,37.65,37.65,37.61,37.65,34650.0,24.3369,24.3369,24.311,24.3369,34650.0
2013-12-03 15:20:00,37.64,37.65,37.19,37.4,653850.0,24.3304,24.3369,24.0395,24.1753,653850.0
2013-12-03 15:30:00,37.41,37.57,37.38,37.52,210000.0,24.1818,24.2852,24.1624,24.2529,210000.0
2013-12-03 15:40:00,37.52,37.52,37.41,37.48,206250.0,24.2529,24.2529,24.1818,24.227,206250.0
2013-12-03 15:50:00,37.47,37.56,37.47,37.54,446400.0,24.2205,24.2787,24.2205,24.2658,446400.0
2013-12-04 09:30:00,37.25,37.33,37.15,37.24,80250.0,24.0783,24.13,24.0137,24.0719,80250.0
2013-12-04 09:40:00,37.24,37.29,37.17,37.21,52650.0,24.0719,24.1042,24.0266,24.0525,52650.0
2013-12-04 09:50:00,37.23,37.23,37.12,37.15,43350.0,24.0654,24.0654,23.9943,24.0137,43350.0
2013-12-04 10:00:00,37.15,37.34,37.15,37.33,71250.0,24.0137,24.1365,24.0137,24.13,71250.0
2013-12-04 10:10:00,37.33,37.42,37.33,37.39,31500.0,24.13,24.1882,24.13,24.1688,31500.0
2013-12-04 10:20:00,37.38,37.48,37.38,37.47,30300.0,24.1624,24.227,24.1624,24.2205,30300.0
2013-12-04 10:30:00,37.48,37.57,37.48,37.48,29850.0,24.227,24.2852,24.227,24.227,29850.0
2013-12-04 10:40:00,37.48,37.5,37.43,37.47,32850.0,24.227,24.2399,24.1947,24.2205,32850.0
2013-12-04 10:50:00,37.48,37.54,37.47,37.54,19200.0,24.227,24.2658,24.2205,24.2658,19200.0
2013-12-04 11:00:00,37.53,37.54,37.48,37.53,18600.0,24.2593,24.2658,24.227,24.2593,18600.0
2013-12-04 11:10:00,37.53,37.53,37.45,37.45,22050.0,24.2593,24.2593,24.2076,24.2076,22050.0
2013-12-04 11:20:00,37.45,37.47,37.35,37.36,49650.0,24.2076,24.2205,24.143,24.1494,49650.0
2013-12-04 11:30:00,37.37,37.4,37.37,37.38,36150.0,24.1559,24.1753,24.1559,24.1624,36150.0
2013-12-04 11:40:00,37.37,37.37,37.3,37.3,28650.0,24.1559,24.1559,24.1107,24.1107,28650.0
2013-12-04 11:50:00,37.31,37.31,37.28,37.29,32100.0,24.1171,24.1171,24.0977,24.1042,32100.0
2013-12-04 12:00:00,37.29,37.4,37.17,37.17,50100.0,24.1042,24.1753,24.0266,24.0266,50100.0
2013-12-04 12:10:00,37.18,37.19,37.05,37.05,33600.0,24.0331,24.0395,23.9491,23.9491,33600.0
2013-12-04 12:20:00,37.05,37.06,37.01,37.02,30750.0,23.9491,23.9555,23.9232,23.9297,30750.0
2013-12-04 12:30:00,37.02,37.04,36.98,37.01,60300.0,23.9297,23.9426,23.9038,23.9232,60300.0
2013-12-04 12:40:00,37.0,37.05,37.0,37.01,36900.0,23.9167,23.9491,23.9167,23.9232,36900.0
2013-12-04 12:50:00,37.01,37.01,36.98,36.99,44250.0,23.9232,23.9232,23.9038,23.9103,44250.0
2013-12-04 13:00:00,36.99,37.03,36.96,36.99,46650.0,23.9103,23.9361,23.8909,23.9103,46650.0
2013-12-04 13:10:00,36.99,36.99,36.92,36.93,31200.0,23.9103,23.9103,23.865,23.8715,31200.0
2013-12-04 13:20:00,36.93,36.93,36.79,36.79,37950.0,23.8715,23.8715,23.781,23.781,37950.0
2013-12-04 13:30:00,36.79,36.81,36.67,36.81,57450.0,23.781,23.7939,23.7034,23.7939,57450.0
2013-12-04 13:40:00,36.8,36.85,36.77,36.81,39450.0,23.7875,23.8198,23.7681,23.7939,39450.0
2013-12-04 13:50:00,36.81,36.83,36.77,36.81,28800.0,23.7939,23.8068,23.7681,23.7939,28800.0
2013-12-04 14:00:00,36.81,36.88,36.81,36.85,44250.0,23.7939,23.8392,23.7939,23.8198,44250.0
2013-12-04 14:10:00,36.84,36.94,36.84,36.9,46200.0,23.8133,23.8779,23.8133,23.8521,46200.0
2013-12-04 14:20:00,36.9,36.96,36.87,36.9,42900.0,23.8521,23.8909,23.8327,23.8521,42900.0
2013-12-04 14:30:00,36.91,36.98,36.91,36.97,29550.0,23.8586,23.9038,23.8586,23.8973,29550.0
2013-12-04 14:40:00,36.97,37.01,36.95,36.96,44700.0,23.8973,23.9232,23.8844,23.8909,44700.0
2013-12-04 14:50:00,36.97,36.98,36.91,36.93,45150.0,23.8973,23.9038,23.8586,23.8715,45150.0
2013-12-04 15:00:00,36.94,36.97,36.91,36.92,63300.0,23.8779,23.8973,23.8586,23.865,63300.0
2013-12-04 15:10:00,36.92,36.99,36.9,36.99,109500.0,23.865,23.9103,23.8521,23.9103,109500.0
2013-12-04 15:20:00,36.99,37.0,36.96,36.97,79500.0,23.9103,23.9167,23.8909,23.8973,79500.0
2013-12-04 15:30:00,36.97,37.02,36.93,37.01,108150.0,23.8973,23.9297,23.8715,23.9232,108150.0
2013-12-04 15:40:00,37.01,37.07,37.0,37.02,183600.0,23.9232,23.962,23.9167,23.9297,183600.0
2013-12-04 15:50:00,37.01,37.06,37.01,37.01,263550.0,23.9232,23.9555,23.9232,23.9232,263550.0
2013-12-05 09:30:00,37.05,37.15,36.91,37.05,39000.0,23.9491,24.0137,23.8586,23.9491,39000.0
2013-12-05 09:40:00,37.03,37.05,36.93,37.05,35400.0,23.9361,23.9491,23.8715,23.9491,35400.0
2013-12-05 09:50:00,37.04,37.1,37.01,37.07,30000.0,23.9426,23.9814,23.9232,23.962,30000.0
2013-12-05 10:00:00,37.08,37.25,37.07,37.24,78150.0,23.9684,24.0783,23.962,24.0719,78150.0
2013-12-05 10:10:00,37.24,37.26,37.19,37.23,27600.0,24.0719,24.0848,24.0395,24.0654,27600.0
2013-12-05 10:20:00,37.24,37.24,37.12,37.17,24600.0,24.0719,24.0719,23.9943,24.0266,24600.0
2013-12-05 10:30:00,37.17,37.18,37.14,37.17,18750.0,24.0266,24.0331,24.0072,24.0266,18750.0
2013-12-05 10:40:00,37.17,37.19,37.04,37.09,29250.0,24.0266,24.0395,23.9426,23.9749,29250.0
2013-12-05 10:50:00,37.09,37.12,37.09,37.12,12900.0,23.9749,23.9943,23.9749,23.9943,12900.0
2013-12-05 11:00:00,37.11,37.2,37.07,37.15,29400.0,23.9878,24.046,23.962,24.0137,29400.0
2013-12-05 11:10:00,37.14,37.17,37.13,37.15,10950.0,24.0072,24.0266,24.0008,24.0137,10950.0
2013-12-05 11:20:00,37.13,37.17,37.13,37.13,10050.0,24.0008,24.0266,24.0008,24.0008,10050.0
2013-12-05 11:30:00,37.13,37.15,37.12,37.15,9300.0,24.0008,24.0137,23.9943,24.0137,9300.0
2013-12-05 11:40:00,37.15,37.17,37.13,37.13,19500.0,24.0137,24.0266,24.0008,24.0008,19500.0
2013-12-05 11:50:00,37.15,37.19,37.15,37.18,13800.0,24.0137,24.0395,24.0137,24.0331,13800.0
2013-12-05 12:00:00,37.18,37.27,37.18,37.26,22800.0,24.0331,24.0913,24.0331,24.0848,22800.0
2013-12-05 12:10:00,37.27,37.29,37.25,37.26,18600.0,24.0913,24.1042,24.0783,24.0848,18600.0
2013-12-05 12:20:00,37.26,37.28,37.25,37.26,16200.0,24.0848,24.0977,24.0783,24.0848,16200.0
2013-12-05 12:30:00,37.27,37.28,37.24,37.28,15450.0,24.0913,24.0977,24.0719,24.0977,15450.0
2013-12-05 12:40:00,37.28,37.33,37.27,37.28,19500.0,24.0977,24.13,24.0913,24.0977,19500.0
2013-12-05 12:50:00,37.27,37.31,37.25,37.25,34050.0,24.0913,24.1171,24.0783,24.0783,34050.0
2013-12-05 13:00:00,37.25,37.28,37.23,37.28,7650.0,24.0783,24.0977,24.0654,24.0977,7650.0
2013-12-05 13:10:00,37.27,37.29,37.23,37.23,15900.0,24.0913,24.1042,24.0654,24.0654,15900.0
2013-12-05 13:20:00,37.22,37.23,37.17,37.19,19050.0,24.0589,24.0654,24.0266,24.0395,19050.0
2013-12-05 13:30:00,37.19,37.21,37.18,37.21,9300.0,24.0395,24.0525,24.0331,24.0525,9300.0
2013-12-05 13:40:00,37.22,37.22,37.16,37.17,16500.0,24.0589,24.0589,24.0202,24.0266,16500.0
2013-12-05 13:50:00,37.17,37.23,37.17,37.18,24900.0,24.0266,24.0654,24.0266,24.0331,24900.0
2013-12-05 14:00:00,37.18,37.2,37.16,37.19,37800.0,24.0331,24.046,24.0202,24.0395,37800.0
2013-12-05 14:10:00,37.2,37.2,37.14,37.16,22950.0,24.046,24.046,24.0072,24.0202,22950.0
2013-12-05 14:20:00,37.17,37.19,37.16,37.19,12750.0,24.0266,24.0395,24.0202,24.0395,12750.0
2013-12-05 14:30:00,37.19,37.21,37.16,37.2,21900.0,24.0395,24.0525,24.0202,24.046,21900.0
2013-12-05 14:40:00,37.2,37.2,37.16,37.16,13950.0,24.046,24.046,24.0202,24.0202,13950.0
2013-12-05 14:50:00,37.15,37.15,37.09,37.11,16050.0,24.0137,24.0137,23.9749,23.9878,16050.0
2013-12-05 15:00:00,37.1,37.14,37.09,37.13,24750.0,23.9814,24.0072,23.9749,24.0008,24750.0
2013-12-05 15:10:00,37.13,37.15,37.11,37.15,25950.0,24.0008,24.0137,23.9878,24.0137,25950.0
2013-12-05 15:20:00,37.15,37.15,37.09,37.09,84750.0,24.0137,24.0137,23.9749,23.9749,84750.0
2013-12-05 15:30:00,37.09,37.18,37.09,37.16,79500.0,23.9749,24.0331,23.9749,24.0202,79500.0
2013-12-05 15:40:00,37.16,37.16,37.05,37.06,117300.0,24.0202,24.0202,23.9491,23.9555,117300.0
2013-12-05 15:50:00,37.06,37.09,37.04,37.07,301050.0,23.9555,23.9749,23.9426,23.962,301050.0
2013-12-06 09:30:00,37.86,37.99,37.35,37.53,87750.0,24.4726,24.5567,24.143,24.2593,87750.0
2013-12-06 09:40:00,37.55,37.62,37.45,37.47,22500.0,24.2723,24.3175,24.2076,24.2205,22500.0
2013-12-06 09:50:00,37.47,37.59,37.46,37.46,18000.0,24.2205,24.2981,24.2141,24.2141,18000.0
2013-12-06 10:00:00,37.5,37.61,37.5,37.59,34500.0,24.2399,24.311,24.2399,24.2981,34500.0
2013-12-06 10:10:00,37.59,37.69,37.54,37.66,27600.0,24.2981,24.3627,24.2658,24.3434,27600.0
2013-12-06 10:20:00,37.67,37.71,37.61,37.61,14400.0,24.3498,24.3757,24.311,24.311,14400.0
2013-12-06 10:30:00,37.6,37.63,37.57,37.61,15750.0,24.3046,24.324,24.2852,24.311,15750.0
2013-12-06 10:40:00,37.61,37.61,37.53,37.54,21000.0,24.311,24.311,24.2593,24.2658,21000.0
2013-12-06 10:50:00,37.54,37.62,37.54,37.6,13800.0,24.2658,24.3175,24.2658,24.3046,13800.0
2013-12-06 11:00:00,37.6,37.68,37.57,37.68,28950.0,24.3046,24.3563,24.2852,24.3563,28950.0
2013-12-06 11:10:00,37.68,37.7,37.66,37.67,9150.0,24.3563,24.3692,24.3434,24.3498,9150.0
2013-12-06 11:20:00,37.68,37.71,37.67,37.69,8400.0,24.3563,24.3757,24.3498,24.3627,8400.0
2013-12-06 11:30:00,37.69,37.74,37.69,37.71,11400.0,24.3627,24.3951,24.3627,24.3757,11400.0
2013-12-06 11:40:00,37.71,37.75,37.7,37.75,14700.0,24.3757,24.4015,24.3692,24.4015,14700.0
2013-12-06 11:50:00,37.75,37.76,37.73,37.75,13650.0,24.4015,24.408,24.3886,24.4015,13650.0
2013-12-06 12:00:00,37.75,37.77,37.75,37.76,14700.0,24.4015,24.4145,24.4015,24.408,14700.0
2013-12-06 12:10:00,37.75,37.79,37.75,37.79,14400.0,24.4015,24.4274,24.4015,24.4274,14400.0
2013-12-06 12:20:00,37.79,37.79,37.77,37.78,11850.0,24.4274,24.4274,24.4145,24.4209,11850.0
2013-12-06 12:30:00,37.79,37.87,37.79,37.85,23100.0,24.4274,24.4791,24.4274,24.4662,23100.0
2013-12-06 12:40:00,37.87,37.87,37.82,37.85,21000.0,24.4791,24.4791,24.4468,24.4662,21000.0
2013-12-06 12:50:00,37.85,37.91,37.85,37.91,15450.0,24.4662,24.505,24.4662,24.505,15450.0
2013-12-06 13:00:00,37.91,37.93,37.89,37.89,56400.0,24.505,24.5179,24.492,24.492,56400.0
2013-12-06 13:10:00,37.89,37.91,37.87,37.89,29250.0,24.492,24.505,24.4791,24.492,29250.0
2013-12-06 13:20:00,37.9,37.92,37.9,37.9,25950.0,24.4985,24.5114,24.4985,24.4985,25950.0
2013-12-06 13:30:00,37.9,37.97,37.9,37.95,33600.0,24.4985,24.5437,24.4985,24.5308,33600.0
2013-12-06 13:40:00,37.95,38.01,37.95,37.99,48450.0,24.5308,24.5696,24.5308,24.5567,48450.0
2013-12-06 13:50:00,37.99,37.99,37.93,37.93,29400.0,24.5567,24.5567,24.5179,24.5179,29400.0
2013-12-06 14:00:00,37.93,37.99,37.93,37.98,26100.0,24.5179,24.5567,24.5179,24.5502,26100.0
2013-12-06 14:10:00,37.98,38.0,37.97,37.97,31500.0,24.5502,24.5631,24.5437,24.5437,31500.0
2013-12-06 14:20:00,37.97,37.99,37.96,37.98,21300.0,24.5437,24.5567,24.5373,24.5502,21300.0
2013-12-06 14:30:00,37.98,37.99,37.97,37.99,15000.0,24.5502,24.5567,24.5437,24.5567,15000.0
2013-12-06 14:40:00,37.99,38.01,37.98,38.0,24150.0,24.5567,24.5696,24.5502,24.5631,24150.0
2013-12-06 14:50:00,38.0,38.0,37.97,37.99,22050.0,24.5631,24.5631,24.5437,24.5567,22050.0
2013-12-06 15:00:00,37.99,37.99,37.95,37.98,26400.0,24.5567,24.5567,24.5308,24.5502,26400.0
2013-12-06 15:10:00,37.97,37.97,37.89,37.9,44850.0,24.5437,24.5437,24.492,24.4985,44850.0
2013-12-06 15:20:00,37.9,37.92,37.86,37.86,37650.0,24.4985,24.5114,24.4726,24.4726,37650.0
2013-12-06 15:30:00,37.87,37.91,37.81,37.82,66750.0,24.4791,24.505,24.4403,24.4468,66750.0
2013-12-06 15:40:00,37.83,37.87,37.81,37.87,91200.0,24.4532,24.4791,24.4403,24.4791,91200.0
2013-12-06 15:50:00,37.87,37.97,37.87,37.97,291750.0,24.4791,24.5437,24.4791,24.5437,291750.0
2013-12-09 09:30:00,38.15,38.26,37.89,38.0,43500.0,24.6601,24.7312,24.492,24.5631,43500.0
2013-12-09 09:40:00,38.01,38.07,37.98,38.07,17550.0,24.5696,24.6084,24.5502,24.6084,17550.0
2013-12-09 09:50:00,38.09,38.17,38.07,38.15,26850.0,24.6213,24.673,24.6084,24.6601,26850.0
2013-12-09 10:00:00,38.13,38.16,38.08,38.08,29100.0,24.6472,24.6666,24.6148,24.6148,29100.0
2013-12-09 10:10:00,38.09,38.13,38.07,38.08,27450.0,24.6213,24.6472,24.6084,24.6148,27450.0
2013-12-09 10:20:00,38.09,38.11,38.05,38.1,29550.0,24.6213,24.6342,24.5955,24.6278,29550.0
2013-12-09 10:30:00,38.07,38.12,38.07,38.11,26550.0,24.6084,24.6407,24.6084,24.6342,26550.0
2013-12-09 10:40:00,38.11,38.11,38.03,38.03,18600.0,24.6342,24.6342,24.5825,24.5825,18600.0
2013-12-09 10:50:00,38.03,38.06,38.03,38.06,15000.0,24.5825,24.6019,24.5825,24.6019,15000.0
2013-12-09 11:00:00,38.06,38.07,38.05,38.07,11250.0,24.6019,24.6084,24.5955,24.6084,11250.0
2013-12-09 11:10:00,38.06,38.07,38.03,38.03,30300.0,24.6019,24.6084,24.5825,24.5825,30300.0
2013-12-09 11:20:00,38.03,38.07,38.03,38.04,24450.0,24.5825,24.6084,24.5825,24.589,24450.0
2013-12-09 11:30:00,38.03,38.05,38.02,38.03,11700.0,24.5825,24.5955,24.5761,24.5825,11700.0
2013-12-09 11:40:00,38.03,38.05,38.02,38.04,13200.0,24.5825,24.5955,24.5761,24.589,13200.0
2013-12-09 11:50:00,38.04,38.13,38.04,38.12,21150.0,24.589,24.6472,24.589,24.6407,21150.0
2013-12-09 12:00:00,38.13,38.14,38.09,38.1,17100.0,24.6472,24.6536,24.6213,24.6278,17100.0
2013-12-09 12:10:00,38.11,38.11,38.09,38.09,10200.0,24.6342,24.6342,24.6213,24.6213,10200.0
2013-12-09 12:20:00,38.09,38.1,38.09,38.09,11550.0,24.6213,24.6278,24.6213,24.6213,11550.0
2013-12-09 12:30:00,38.09,38.11,38.07,38.11,10500.0,24.6213,24.6342,24.6084,24.6342,10500.0
2013-12-09 12:40:00,38.1,38.13,38.1,38.12,12600.0,24.6278,24.6472,24.6278,24.6407,12600.0
2013-12-09 12:50:00,38.11,38.12,38.09,38.09,11550.0,24.6342,24.6407,24.6213,24.6213,11550.0
2013-12-09 13:00:00,38.1,38.1,38.06,38.07,11250.0,24.6278,24.6278,24.6019,24.6084,11250.0
2013-12-09 13:10:00,38.07,38.11,38.07,38.1,11850.0,24.6084,24.6342,24.6084,24.6278,11850.0
2013-12-09 13:20:00,38.1,38.13,38.09,38.11,14850.0,24.6278,24.6472,24.6213,24.6342,14850.0
2013-12-09 13:30:00,38.11,38.12,38.09,38.1,10950.0,24.6342,24.6407,24.6213,24.6278,10950.0
2013-12-09 13:40:00,38.1,38.1,38.03,38.04,17850.0,24.6278,24.6278,24.5825,24.589,17850.0
2013-12-09 13:50:00,38.05,38.05,37.99,37.99,31800.0,24.5955,24.5955,24.5567,24.5567,31800.0
2013-12-09 14:00:00,37.99,38.0,37.97,37.98,24900.0,24.5567,24.5631,24.5437,24.5502,24900.0
2013-12-09 14:10:00,37.99,37.99,37.93,37.93,21600.0,24.5567,24.5567,24.5179,24.5179,21600.0
2013-12-09 14:20:00,37.93,37.94,37.89,37.92,43800.0,24.5179,24.5243,24.492,24.5114,43800.0
2013-12-09 14:30:00,37.92,37.99,37.92,37.97,31500.0,24.5114,24.5567,24.5114,24.5437,31500.0
2013-12-09 14:40:00,37.97,37.99,37.95,37.99,26100.0,24.5437,24.5567,24.5308,24.5567,26100.0
2013-12-09 14:50:00,37.99,37.99,37.93,37.93,25500.0,24.5567,24.5567,24.5179,24.5179,25500.0
2013-12-09 15:00:00,37.93,37.96,37.9,37.9,25350.0,24.5179,24.5373,24.4985,24.4985,25350.0
2013-12-09 15:10:00,37.89,37.91,37.86,37.87,46200.0,24.492,24.505,24.4726,24.4791,46200.0
2013-12-09 15:20:00,37.86,37.87,37.82,37.83,38100.0,24.4726,24.4791,24.4468,24.4532,38100.0
2013-12-09 15:30:00,37.83,37.87,37.82,37.84,62250.0,24.4532,24.4791,24.4468,24.4597,62250.0
2013-12-09 15:40:00,37.85,37.92,37.83,37.92,50850.0,24.4662,24.5114,24.4532,24.5114,50850.0
2013-12-09 15:50:00,37.91,37.91,37.87,37.91,175950.0,24.505,24.505,24.4791,24.505,175950.0
2013-12-10 09:30:00,37.89,37.96,37.71,37.92,25650.0,24.492,24.5373,24.3757,24.5114,25650.0
2013-12-10 09:40:00,37.89,38.01,37.87,37.98,28650.0,24.492,24.5696,24.4791,24.5502,28650.0
2013-12-10 09:50:00,37.99,38.05,37.97,38.03,26400.0,24.5567,24.5955,24.5437,24.5825,26400.0
2013-12-10 10:00:00,38.03,38.16,38.03,38.1,40650.0,24.5825,24.6666,24.5825,24.6278,40650.0
2013-12-10 10:10:00,38.1,38.13,38.07,38.09,28050.0,24.6278,24.6472,24.6084,24.6213,28050.0
2013-12-10 10:20:00,38.08,38.09,38.04,38.08,16200.0,24.6148,24.6213,24.589,24.6148,16200.0
2013-12-10 10:30:00,38.07,38.17,38.07,38.15,22800.0,24.6084,24.673,24.6084,24.6601,22800.0
2013-12-10 10:40:00,38.13,38.15,38.1,38.15,11700.0,24.6472,24.6601,24.6278,24.6601,11700.0
2013-12-10 10:50:00,38.14,38.17,38.09,38.09,13350.0,24.6536,24.673,24.6213,24.6213,13350.0
2013-12-10 11:00:00,38.09,38.1,38.05,38.07,18450.0,24.6213,24.6278,24.5955,24.6084,18450.0
2013-12-10 11:10:00,38.09,38.09,38.03,38.09,22050.0,24.6213,24.6213,24.5825,24.6213,22050.0
2013-12-10 11:20:00,38.08,38.12,38.07,38.07,20850.0,24.6148,24.6407,24.6084,24.6084,20850.0
2013-12-10 11:30:00,38.08,38.08,38.03,38.07,15000.0,24.6148,24.6148,24.5825,24.6084,15000.0
2013-12-10 11:40:00,38.05,38.07,38.05,38.05,14400.0,24.5955,24.6084,24.5955,24.5955,14400.0
2013-12-10 11:50:00,38.03,38.03,37.97,38.0,22350.0,24.5825,24.5825,24.5437,24.5631,22350.0
2013-12-10 12:00:00,37.99,38.0,37.94,37.95,18300.0,24.5567,24.5631,24.5243,24.5308,18300.0
2013-12-10 12:10:00,37.96,38.01,37.94,37.99,31950.0,24.5373,24.5696,24.5243,24.5567,31950.0
2013-12-10 12:20:00,37.99,38.03,37.99,38.01,11850.0,24.5567,24.5825,24.5567,24.5696,11850.0
2013-12-10 12:30:00,38.01,38.01,38.0,38.0,9450.0,24.5696,24.5696,24.5631,24.5631,9450.0
2013-12-10 12:40:00,38.01,38.02,37.99,38.02,22650.0,24.5696,24.5761,24.5567,24.5761,22650.0
2013-12-10 12:50:00,38.02,38.04,38.01,38.03,20400.0,24.5761,24.589,24.5696,24.5825,20400.0
2013-12-10 13:00:00,38.03,38.05,38.01,38.01,15900.0,24.5825,24.5955,24.5696,24.5696,15900.0
2013-12-10 13:10:00,38.01,38.05,38.01,38.04,17700.0,24.5696,24.5955,24.5696,24.589,17700.0
2013-12-10 13:20:00,38.03,38.17,37.97,37.97,220800.0,24.5825,24.673,24.5437,24.5437,220800.0
2013-12-10 13:30:00,37.99,38.05,37.97,38.05,36450.0,24.5567,24.5955,24.5437,24.5955,36450.0
2013-12-10 13:40:00,38.06,38.09,38.03,38.09,15450.0,24.6019,24.6213,24.5825,24.6213,15450.0
2013-12-10 13:50:00,38.09,38.09,38.01,38.02,24000.0,24.6213,24.6213,24.5696,24.5761,24000.0
2013-12-10 14:00:00,38.01,38.08,38.01,38.08,15900.0,24.5696,24.6148,24.5696,24.6148,15900.0
2013-12-10 14:10:00,38.07,38.09,38.05,38.06,34950.0,24.6084,24.6213,24.5955,24.6019,34950.0
2013-12-10 14:20:00,38.06,38.07,38.01,38.04,25350.0,24.6019,24.6084,24.5696,24.589,25350.0
2013-12-10 14:30:00,38.05,38.06,38.03,38.05,19200.0,24.5955,24.6019,24.5825,24.5955,19200.0
2013-12-10 14:40:00,38.05,38.05,38.01,38.03,15900.0,24.5955,24.5955,24.5696,24.5825,15900.0
2013-12-10 14:50:00,38.03,38.09,38.0,38.09,34950.0,24.5825,24.6213,24.5631,24.6213,34950.0
2013-12-10 15:00:00,38.09,38.12,38.07,38.11,40350.0,24.6213,24.6407,24.6084,24.6342,40350.0
2013-12-10 15:10:00,38.1,38.13,38.1,38.11,53250.0,24.6278,24.6472,24.6278,24.6342,53250.0
2013-12-10 15:20:00,38.11,38.17,38.11,38.13,66000.0,24.6342,24.673,24.6342,24.6472,66000.0
2013-12-10 15:30:00,38.14,38.17,38.12,38.13,68250.0,24.6536,24.673,24.6407,24.6472,68250.0
2013-12-10 15:40:00,38.13,38.17,38.1,38.12,101850.0,24.6472,24.673,24.6278,24.6407,101850.0
2013-12-10 15:50:00,38.11,38.12,38.07,38.07,192150.0,24.6342,24.6407,24.6084,24.6084,192150.0
2013-12-11 09:30:00,37.99,38.21,37.93,37.99,59700.0,24.5567,24.6989,24.5179,24.5567,59700.0
2013-12-11 09:40:00,37.99,37.99,37.8,37.82,34350.0,24.5567,24.5567,24.4339,24.4468,34350.0
2013-12-11 09:50:00,37.8,37.89,37.77,37.87,29400.0,24.4339,24.492,24.4145,24.4791,29400.0
2013-12-11 10:00:00,37.86,37.88,37.77,37.82,40350.0,24.4726,24.4856,24.4145,24.4468,40350.0
2013-12-11 10:10:00,37.82,37.87,37.72,37.73,35100.0,24.4468,24.4791,24.3821,24.3886,35100.0
2013-12-11 10:20:00,37.71,37.75,37.66,37.67,37200.0,24.3757,24.4015,24.3434,24.3498,37200.0
2013-12-11 10:30:00,37.65,37.78,37.65,37.75,45300.0,24.3369,24.4209,24.3369,24.4015,45300.0
2013-12-11 10:40:00,37.75,37.78,37.67,37.68,43500.0,24.4015,24.4209,24.3498,24.3563,43500.0
2013-12-11 10:50:00,37.68,37.7,37.65,37.67,31200.0,24.3563,24.3692,24.3369,24.3498,31200.0
2013-12-11 11:00:00,37.67,37.67,37.61,37.62,24450.0,24.3498,24.3498,24.311,24.3175,24450.0
2013-12-11 11:10:00,37.63,37.67,37.59,37.59,28650.0,24.324,24.3498,24.2981,24.2981,28650.0
2013-12-11 11:20:00,37.59,37.6,37.54,37.59,22650.0,24.2981,24.3046,24.2658,24.2981,22650.0
2013-12-11 11:30:00,37.59,37.59,37.53,37.55,27000.0,24.2981,24.2981,24.2593,24.2723,27000.0
2013-12-11 11:40:00,37.53,37.57,37.5,37.5,28350.0,24.2593,24.2852,24.2399,24.2399,28350.0
2013-12-11 11:50:00,37.51,37.58,37.49,37.57,25350.0,24.2464,24.2916,24.2335,24.2852,25350.0
2013-12-11 12:00:00,37.57,37.57,37.5,37.53,18900.0,24.2852,24.2852,24.2399,24.2593,18900.0
2013-12-11 12:10:00,37.52,37.55,37.49,37.51,21450.0,24.2529,24.2723,24.2335,24.2464,21450.0
2013-12-11 12:20:00,37.51,37.51,37.44,37.45,22800.0,24.2464,24.2464,24.2011,24.2076,22800.0
2013-12-11 12:30:00,37.44,37.5,37.43,37.49,16950.0,24.2011,24.2399,24.1947,24.2335,16950.0
2013-12-11 12:40:00,37.49,37.5,37.45,37.49,21900.0,24.2335,24.2399,24.2076,24.2335,21900.0
2013-12-11 12:50:00,37.49,37.49,37.45,37.47,19050.0,24.2335,24.2335,24.2076,24.2205,19050.0
2013-12-11 13:00:00,37.47,37.54,37.47,37.53,29100.0,24.2205,24.2658,24.2205,24.2593,29100.0
2013-12-11 13:10:00,37.53,37.54,37.51,37.53,18300.0,24.2593,24.2658,24.2464,24.2593,18300.0
2013-12-11 13:20:00,37.53,37.53,37.49,37.49,23700.0,24.2593,24.2593,24.2335,24.2335,23700.0
2013-12-11 13:30:00,37.49,37.59,37.49,37.58,29550.0,24.2335,24.2981,24.2335,24.2916,29550.0
2013-12-11 13:40:00,37.58,37.63,37.57,37.59,26250.0,24.2916,24.324,24.2852,24.2981,26250.0
2013-12-11 13:50:00,37.59,37.67,37.57,37.67,33600.0,24.2981,24.3498,24.2852,24.3498,33600.0
2013-12-11 14:00:00,37.67,37.67,37.61,37.63,37650.0,24.3498,24.3498,24.311,24.324,37650.0
2013-12-11 14:10:00,37.62,37.62,37.53,37.53,28500.0,24.3175,24.3175,24.2593,24.2593,28500.0
2013-12-11 14:20:00,37.53,37.56,37.52,37.55,33900.0,24.2593,24.2787,24.2529,24.2723,33900.0
2013-12-11 14:30:00,37.56,37.61,37.55,37.59,74550.0,24.2787,24.311,24.2723,24.2981,74550.0
2013-12-11 14:40:00,37.58,37.62,37.56,37.61,34800.0,24.2916,24.3175,24.2787,24.311,34800.0
2013-12-11 14:50:00,37.6,37.6,37.51,37.52,28950.0,24.3046,24.3046,24.2464,24.2529,28950.0
2013-12-11 15:00:00,37.52,37.53,37.47,37.51,47100.0,24.2529,24.2593,24.2205,24.2464,47100.0
2013-12-11 15:10:00,37.51,37.52,37.44,37.46,72150.0,24.2464,24.2529,24.2011,24.2141,72150.0
2013-12-11 15:20:00,37.45,37.49,37.43,37.43,62850.0,24.2076,24.2335,24.1947,24.1947,62850.0
2013-12-11 15:30:00,37.43,37.5,37.42,37.42,84300.0,24.1947,24.2399,24.1882,24.1882,84300.0
2013-12-11 15:40:00,37.43,37.43,37.34,37.37,135150.0,24.1947,24.1947,24.1365,24.1559,135150.0
2013-12-11 15:50:00,37.38,37.44,37.35,37.4,225600.0,24.1624,24.2011,24.143,24.1753,225600.0
2013-12-12 09:30:00,37.33,37.51,37.3,37.45,37350.0,24.13,24.2464,24.1107,24.2076,37350.0
2013-12-12 09:40:00,37.43,37.63,37.43,37.59,173850.0,24.1947,24.324,24.1947,24.2981,173850.0
2013-12-12 09:50:00,37.59,37.79,37.57,37.74,215250.0,24.2981,24.4274,24.2852,24.3951,215250.0
2013-12-12 10:00:00,37.73,37.85,37.65,37.65,91950.0,24.3886,24.4662,24.3369,24.3369,91950.0
2013-12-12 10:10:00,37.64,37.64,37.51,37.52,36900.0,24.3304,24.3304,24.2464,24.2529,36900.0
2013-12-12 10:20:00,37.53,37.55,37.5,37.54,19200.0,24.2593,24.2723,24.2399,24.2658,19200.0
2013-12-12 10:30:00,37.53,37.53,37.48,37.52,27600.0,24.2593,24.2593,24.227,24.2529,27600.0
2013-12-12 10:40:00,37.51,37.52,37.47,37.5,23400.0,24.2464,24.2529,24.2205,24.2399,23400.0
2013-12-12 10:50:00,37.49,37.51,37.44,37.47,29400.0,24.2335,24.2464,24.2011,24.2205,29400.0
2013-12-12 11:00:00,37.47,37.5,37.45,37.49,71700.0,24.2205,24.2399,24.2076,24.2335,71700.0
2013-12-12 11:10:00,37.49,37.5,37.47,37.49,39150.0,24.2335,24.2399,24.2205,24.2335,39150.0
2013-12-12 11:20:00,37.49,37.5,37.43,37.45,37350.0,24.2335,24.2399,24.1947,24.2076,37350.0
2013-12-12 11:30:00,37.45,37.51,37.45,37.5,11850.0,24.2076,24.2464,24.2076,24.2399,11850.0
2013-12-12 11:40:00,37.52,37.52,37.47,37.47,17850.0,24.2529,24.2529,24.2205,24.2205,17850.0
2013-12-12 11:50:00,37.49,37.49,37.45,37.45,18000.0,24.2335,24.2335,24.2076,24.2076,18000.0
2013-12-12 12:00:00,37.45,37.45,37.39,37.42,24600.0,24.2076,24.2076,24.1688,24.1882,24600.0
2013-12-12 12:10:00,37.42,37.43,37.35,37.35,40200.0,24.1882,24.1947,24.143,24.143,40200.0
2013-12-12 12:20:00,37.36,37.37,37.29,37.31,38700.0,24.1494,24.1559,24.1042,24.1171,38700.0
2013-12-12 12:30:00,37.31,37.37,37.29,37.35,62850.0,24.1171,24.1559,24.1042,24.143,62850.0
2013-12-12 12:40:00,37.35,37.4,37.34,37.38,30300.0,24.143,24.1753,24.1365,24.1624,30300.0
2013-12-12 12:50:00,37.38,37.41,37.37,37.37,39000.0,24.1624,24.1818,24.1559,24.1559,39000.0
2013-12-12 13:00:00,37.37,37.44,37.37,37.43,30000.0,24.1559,24.2011,24.1559,24.1947,30000.0
2013-12-12 13:10:00,37.43,37.47,37.43,37.47,23700.0,24.1947,24.2205,24.1947,24.2205,23700.0
2013-12-12 13:20:00,37.47,37.48,37.42,37.44,31650.0,24.2205,24.227,24.1882,24.2011,31650.0
2013-12-12 13:30:00,37.44,37.47,37.41,37.46,15300.0,24.2011,24.2205,24.1818,24.2141,15300.0
2013-12-12 13:40:00,37.46,37.48,37.44,37.45,23550.0,24.2141,24.227,24.2011,24.2076,23550.0
2013-12-12 13:50:00,37.45,37.47,37.43,37.46,36150.0,24.2076,24.2205,24.1947,24.2141,36150.0
2013-12-12 14:00:00,37.46,37.5,37.45,37.49,25500.0,24.2141,24.2399,24.2076,24.2335,25500.0
2013-12-12 14:10:00,37.49,37.51,37.47,37.47,23400.0,24.2335,24.2464,24.2205,24.2205,23400.0
2013-12-12 14:20:00,37.47,37.52,37.47,37.5,21750.0,24.2205,24.2529,24.2205,24.2399,21750.0
2013-12-12 14:30:00,37.49,37.51,37.47,37.48,23400.0,24.2335,24.2464,24.2205,24.227,23400.0
2013-12-12 14:40:00,37.49,37.5,37.47,37.48,30900.0,24.2335,24.2399,24.2205,24.227,30900.0
2013-12-12 14:50:00,37.48,37.53,37.47,37.51,33300.0,24.227,24.2593,24.2205,24.2464,33300.0
2013-12-12 15:00:00,37.51,37.51,37.45,37.47,33150.0,24.2464,24.2464,24.2076,24.2205,33150.0
2013-12-12 15:10:00,37.47,37.49,37.45,37.47,40350.0,24.2205,24.2335,24.2076,24.2205,40350.0
2013-12-12 15:20:00,37.47,37.51,37.45,37.49,41250.0,24.2205,24.2464,24.2076,24.2335,41250.0
2013-12-12 15:30:00,37.48,37.52,37.47,37.47,56550.0,24.227,24.2529,24.2205,24.2205,56550.0
2013-12-12 15:40:00,37.46,37.47,37.37,37.38,100050.0,24.2141,24.2205,24.1559,24.1624,100050.0
2013-12-12 15:50:00,37.38,37.39,37.34,37.37,229650.0,24.1624,24.1688,24.1365,24.1559,229650.0
2013-12-13 09:30:00,37.73,37.73,37.52,37.65,66900.0,24.3886,24.3886,24.2529,24.3369,66900.0
2013-12-13 09:40:00,37.66,37.67,37.47,37.57,39900.0,24.3434,24.3498,24.2205,24.2852,39900.0
2013-12-13 09:50:00,37.58,37.61,37.51,37.51,23700.0,24.2916,24.311,24.2464,24.2464,23700.0
2013-12-13 10:00:00,37.5,37.6,37.5,37.6,22350.0,24.2399,24.3046,24.2399,24.3046,22350.0
2013-12-13 10:10:00,37.58,37.6,37.51,37.53,43800.0,24.2916,24.3046,24.2464,24.2593,43800.0
2013-12-13 10:20:00,37.53,37.55,37.51,37.53,27900.0,24.2593,24.2723,24.2464,24.2593,27900.0
2013-12-13 10:30:00,37.53,37.57,37.51,37.55,62400.0,24.2593,24.2852,24.2464,24.2723,62400.0
2013-12-13 10:40:00,37.54,37.56,37.49,37.5,64950.0,24.2658,24.2787,24.2335,24.2399,64950.0
2013-12-13 10:50:00,37.49,37.5,37.45,37.49,26400.0,24.2335,24.2399,24.2076,24.2335,26400.0
2013-12-13 11:00:00,37.49,37.57,37.49,37.57,41700.0,24.2335,24.2852,24.2335,24.2852,41700.0
2013-12-13 11:10:00,37.56,37.61,37.53,37.61,24000.0,24.2787,24.311,24.2593,24.311,24000.0
2013-12-13 11:20:00,37.61,37.61,37.53,37.53,21150.0,24.311,24.311,24.2593,24.2593,21150.0
2013-12-13 11:30:00,37.53,37.56,37.51,37.53,14400.0,24.2593,24.2787,24.2464,24.2593,14400.0
2013-12-13 11:40:00,37.55,37.57,37.49,37.49,20550.0,24.2723,24.2852,24.2335,24.2335,20550.0
2013-12-13 11:50:00,37.5,37.5,37.47,37.5,37350.0,24.2399,24.2399,24.2205,24.2399,37350.0
2013-12-13 12:00:00,37.5,37.53,37.48,37.52,23250.0,24.2399,24.2593,24.227,24.2529,23250.0
2013-12-13 12:10:00,37.51,37.55,37.49,37.53,21750.0,24.2464,24.2723,24.2335,24.2593,21750.0
2013-12-13 12:20:00,37.54,37.57,37.54,37.57,18000.0,24.2658,24.2852,24.2658,24.2852,18000.0
2013-12-13 12:30:00,37.58,37.58,37.53,37.55,23100.0,24.2916,24.2916,24.2593,24.2723,23100.0
2013-12-13 12:40:00,37.55,37.56,37.52,37.56,31650.0,24.2723,24.2787,24.2529,24.2787,31650.0
2013-12-13 12:50:00,37.56,37.59,37.55,37.56,28200.0,24.2787,24.2981,24.2723,24.2787,28200.0
2013-12-13 13:00:00,37.56,37.61,37.55,37.59,18600.0,24.2787,24.311,24.2723,24.2981,18600.0
2013-12-13 13:10:00,37.59,37.63,37.58,37.63,24300.0,24.2981,24.324,24.2916,24.324,24300.0
2013-12-13 13:20:00,37.62,37.63,37.58,37.63,18000.0,24.3175,24.324,24.2916,24.324,18000.0
2013-12-13 13:30:00,37.62,37.67,37.61,37.65,17400.0,24.3175,24.3498,24.311,24.3369,17400.0
2013-12-13 13:40:00,37.66,37.69,37.63,37.69,30600.0,24.3434,24.3627,24.324,24.3627,30600.0
2013-12-13 13:50:00,37.69,37.69,37.61,37.61,19500.0,24.3627,24.3627,24.311,24.311,19500.0
2013-12-13 14:00:00,37.61,37.61,37.51,37.52,46350.0,24.311,24.311,24.2464,24.2529,46350.0
2013-12-13 14:10:00,37.51,37.51,37.45,37.49,40800.0,24.2464,24.2464,24.2076,24.2335,40800.0
2013-12-13 14:20:00,37.47,37.47,37.43,37.44,45450.0,24.2205,24.2205,24.1947,24.2011,45450.0
2013-12-13 14:30:00,37.44,37.51,37.43,37.51,42600.0,24.2011,24.2464,24.1947,24.2464,42600.0
2013-12-13 14:40:00,37.51,37.51,37.49,37.51,18750.0,24.2464,24.2464,24.2335,24.2464,18750.0
2013-12-13 14:50:00,37.5,37.56,37.5,37.56,67650.0,24.2399,24.2787,24.2399,24.2787,67650.0
2013-12-13 15:00:00,37.56,37.57,37.52,37.52,27000.0,24.2787,24.2852,24.2529,24.2529,27000.0
2013-12-13 15:10:00,37.52,37.54,37.51,37.53,21000.0,24.2529,24.2658,24.2464,24.2593,21000.0
2013-12-13 15:20:00,37.54,37.57,37.53,37.56,45450.0,24.2658,24.2852,24.2593,24.2787,45450.0
2013-12-13 15:30:00,37.55,37.56,37.47,37.47,60750.0,24.2723,24.2787,24.2205,24.2205,60750.0
2013-12-13 15:40:00,37.48,37.5,37.46,37.47,68850.0,24.227,24.2399,24.2141,24.2205,68850.0
2013-12-13 15:50:00,37.47,37.49,37.43,37.44,193050.0,24.2205,24.2335,24.1947,24.2011,193050.0
2013-12-16 09:30:00,37.65,38.29,37.65,38.23,111000.0,24.3369,24.7506,24.3369,24.7118,111000.0
2013-12-16 09:40:00,38.23,38.3,38.14,38.19,63300.0,24.7118,24.7571,24.6536,24.6859,63300.0
2013-12-16 09:50:00,38.23,38.28,38.14,38.16,83250.0,24.7118,24.7441,24.6536,24.6666,83250.0
2013-12-16 10:00:00,38.17,38.33,38.15,38.33,90900.0,24.673,24.7764,24.6601,24.7764,90900.0
2013-12-16 10:10:00,38.32,38.36,38.29,38.31,81450.0,24.77,24.7958,24.7506,24.7635,81450.0
2013-12-16 10:20:00,38.31,38.37,38.31,38.34,37500.0,24.7635,24.8023,24.7635,24.7829,37500.0
2013-12-16 10:30:00,38.35,38.35,38.3,38.31,53700.0,24.7894,24.7894,24.7571,24.7635,53700.0
2013-12-16 10:40:00,38.29,38.33,38.29,38.31,41250.0,24.7506,24.7764,24.7506,24.7635,41250.0
2013-12-16 10:50:00,38.3,38.33,38.27,38.28,34050.0,24.7571,24.7764,24.7377,24.7441,34050.0
2013-12-16 11:00:00,38.28,38.33,38.26,38.29,51000.0,24.7441,24.7764,24.7312,24.7506,51000.0
2013-12-16 11:10:00,38.29,38.35,38.26,38.26,38850.0,24.7506,24.7894,24.7312,24.7312,38850.0
2013-12-16 11:20:00,38.26,38.34,38.26,38.33,46050.0,24.7312,24.7829,24.7312,24.7764,46050.0
2013-12-16 11:30:00,38.34,38.38,38.33,38.34,60150.0,24.7829,24.8088,24.7764,24.7829,60150.0
2013-12-16 11:40:00,38.35,38.39,38.34,38.35,60900.0,24.7894,24.8152,24.7829,24.7894,60900.0
2013-12-16 11:50:00,38.35,38.35,38.29,38.29,35100.0,24.7894,24.7894,24.7506,24.7506,35100.0
2013-12-16 12:00:00,38.29,38.31,38.21,38.22,35100.0,24.7506,24.7635,24.6989,24.7053,35100.0
2013-12-16 12:10:00,38.22,38.23,38.15,38.17,48600.0,24.7053,24.7118,24.6601,24.673,48600.0
2013-12-16 12:20:00,38.17,38.21,38.16,38.21,24900.0,24.673,24.6989,24.6666,24.6989,24900.0
2013-12-16 12:30:00,38.21,38.23,38.18,38.19,36900.0,24.6989,24.7118,24.6795,24.6859,36900.0
2013-12-16 12:40:00,38.19,38.22,38.19,38.2,42750.0,24.6859,24.7053,24.6859,24.6924,42750.0
2013-12-16 12:50:00,38.21,38.25,38.19,38.19,34650.0,24.6989,24.7247,24.6859,24.6859,34650.0
2013-12-16 13:00:00,38.19,38.2,38.13,38.15,22200.0,24.6859,24.6924,24.6472,24.6601,22200.0
2013-12-16 13:10:00,38.16,38.17,38.14,38.15,29100.0,24.6666,24.673,24.6536,24.6601,29100.0
2013-12-16 13:20:00,38.16,38.19,38.15,38.17,37800.0,24.6666,24.6859,24.6601,24.673,37800.0
2013-12-16 13:30:00,38.17,38.23,38.16,38.21,43950.0,24.673,24.7118,24.6666,24.6989,43950.0
2013-12-16 13:40:00,38.21,38.24,38.2,38.2,44250.0,24.6989,24.7183,24.6924,24.6924,44250.0
2013-12-16 13:50:00,38.21,38.25,38.2,38.22,24900.0,24.6989,24.7247,24.6924,24.7053,24900.0
2013-12-16 14:00:00,38.21,38.26,38.21,38.24,48750.0,24.6989,24.7312,24.6989,24.7183,48750.0
2013-12-16 14:10:00,38.23,38.27,38.22,38.22,37650.0,24.7118,24.7377,24.7053,24.7053,37650.0
2013-12-16 14:20:00,38.22,38.25,38.22,38.24,31050.0,24.7053,24.7247,24.7053,24.7183,31050.0
2013-12-16 14:30:00,38.24,38.25,38.21,38.25,41250.0,24.7183,24.7247,24.6989,24.7247,41250.0
2013-12-16 14:40:00,38.24,38.27,38.23,38.23,27600.0,24.7183,24.7377,24.7118,24.7118,27600.0
2013-12-16 14:50:00,38.23,38.24,38.2,38.22,53250.0,24.7118,24.7183,24.6924,24.7053,53250.0
2013-12-16 15:00:00,38.22,38.23,38.21,38.21,54300.0,24.7053,24.7118,24.6989,24.6989,54300.0
2013-12-16 15:10:00,38.21,38.23,38.18,38.21,39900.0,24.6989,24.7118,24.6795,24.6989,39900.0
2013-12-16 15:20:00,38.21,38.22,38.19,38.21,68100.0,24.6989,24.7053,24.6859,24.6989,68100.0
2013-12-16 15:30:00,38.21,38.22,38.17,38.2,64950.0,24.6989,24.7053,24.673,24.6924,64950.0
2013-12-16 15:40:00,38.2,38.23,38.19,38.21,82950.0,24.6924,24.7118,24.6859,24.6989,82950.0
2013-12-16 15:50:00,38.22,38.24,38.17,38.21,247950.0,24.7053,24.7183,24.673,24.6989,247950.0
2013-12-17 09:30:00,38.2,38.39,38.06,38.3,94950.0,24.6924,24.8152,24.6019,24.7571,94950.0
2013-12-17 09:40:00,38.29,38.35,38.24,38.29,47700.0,24.7506,24.7894,24.7183,24.7506,47700.0
2013-12-17 09:50:00,38.28,38.37,38.21,38.35,51000.0,24.7441,24.8023,24.6989,24.7894,51000.0
2013-12-17 10:00:00,38.35,38.37,38.27,38.27,47400.0,24.7894,24.8023,24.7377,24.7377,47400.0
2013-12-17 10:10:00,38.27,38.34,38.26,38.27,32700.0,24.7377,24.7829,24.7312,24.7377,32700.0
2013-12-17 10:20:00,38.27,38.34,38.25,38.33,20100.0,24.7377,24.7829,24.7247,24.7764,20100.0
2013-12-17 10:30:00,38.32,38.33,38.27,38.33,30150.0,24.77,24.7764,24.7377,24.7764,30150.0
2013-12-17 10:40:00,38.33,38.35,38.25,38.25,36000.0,24.7764,24.7894,24.7247,24.7247,36000.0
2013-12-17 10:50:00,38.25,38.25,38.21,38.25,44850.0,24.7247,24.7247,24.6989,24.7247,44850.0
2013-12-17 11:00:00,38.24,38.32,38.19,38.31,44700.0,24.7183,24.77,24.6859,24.7635,44700.0
2013-12-17 11:10:00,38.31,38.35,38.3,38.32,32250.0,24.7635,24.7894,24.7571,24.77,32250.0
2013-12-17 11:20:00,38.33,38.33,38.23,38.24,43800.0,24.7764,24.7764,24.7118,24.7183,43800.0
2013-12-17 11:30:00,38.24,38.29,38.24,38.29,10950.0,24.7183,24.7506,24.7183,24.7506,10950.0
2013-12-17 11:40:00,38.29,38.35,38.27,38.33,36150.0,24.7506,24.7894,24.7377,24.7764,36150.0
2013-12-17 11:50:00,38.34,38.37,38.32,38.32,43500.0,24.7829,24.8023,24.77,24.77,43500.0
2013-12-17 12:00:00,38.33,38.34,38.3,38.33,12450.0,24.7764,24.7829,24.7571,24.7764,12450.0
2013-12-17 12:10:00,38.32,38.39,38.31,38.37,41700.0,24.77,24.8152,24.7635,24.8023,41700.0
2013-12-17 12:20:00,38.37,38.37,38.36,38.36,22800.0,24.8023,24.8023,24.7958,24.7958,22800.0
2013-12-17 12:30:00,38.37,38.47,38.36,38.45,109800.0,24.8023,24.8669,24.7958,24.854,109800.0
2013-12-17 12:40:00,38.45,38.52,38.44,38.52,31650.0,24.854,24.8993,24.8475,24.8993,31650.0
2013-12-17 12:50:00,38.52,38.57,38.51,38.51,78900.0,24.8993,24.9316,24.8928,24.8928,78900.0
2013-12-17 13:00:00,38.51,38.52,38.49,38.49,32550.0,24.8928,24.8993,24.8799,24.8799,32550.0
2013-12-17 13:10:00,38.49,38.55,38.49,38.54,32850.0,24.8799,24.9187,24.8799,24.9122,32850.0
2013-12-17 13:20:00,38.55,38.56,38.48,38.48,72900.0,24.9187,24.9251,24.8734,24.8734,72900.0
2013-12-17 13:30:00,38.48,38.49,38.47,38.49,50100.0,24.8734,24.8799,24.8669,24.8799,50100.0
2013-12-17 13:40:00,38.48,38.49,38.37,38.37,31200.0,24.8734,24.8799,24.8023,24.8023,31200.0
2013-12-17 13:50:00,38.36,38.37,38.33,38.34,38100.0,24.7958,24.8023,24.7764,24.7829,38100.0
2013-12-17 14:00:00,38.34,38.49,38.34,38.49,46800.0,24.7829,24.8799,24.7829,24.8799,46800.0
2013-12-17 14:10:00,38.49,38.52,38.43,38.45,41550.0,24.8799,24.8993,24.8411,24.854,41550.0
2013-12-17 14:20:00,38.45,38.49,38.45,38.49,52950.0,24.854,24.8799,24.854,24.8799,52950.0
2013-12-17 14:30:00,38.49,38.54,38.47,38.48,57450.0,24.8799,24.9122,24.8669,24.8734,57450.0
2013-12-17 14:40:00,38.48,38.52,38.47,38.49,18750.0,24.8734,24.8993,24.8669,24.8799,18750.0
2013-12-17 14:50:00,38.49,38.5,38.45,38.46,28200.0,24.8799,24.8863,24.854,24.8605,28200.0
2013-12-17 15:00:00,38.46,38.6,38.46,38.6,74250.0,24.8605,24.951,24.8605,24.951,74250.0
2013-12-17 15:10:00,38.6,38.63,38.59,38.63,88500.0,24.951,24.9704,24.9445,24.9704,88500.0
2013-12-17 15:20:00,38.63,38.64,38.61,38.62,85800.0,24.9704,24.9768,24.9574,24.9639,85800.0
2013-12-17 15:30:00,38.62,38.65,38.6,38.62,112050.0,24.9639,24.9833,24.951,24.9639,112050.0
2013-12-17 15:40:00,38.62,38.69,38.61,38.67,274950.0,24.9639,25.0091,24.9574,24.9962,274950.0
2013-12-17 15:50:00,38.67,38.67,38.56,38.57,262950.0,24.9962,24.9962,24.9251,24.9316,262950.0
2013-12-18 09:30:00,38.01,38.05,37.69,37.72,212850.0,24.9526,24.9789,24.7426,24.7623,212850.0
2013-12-18 09:40:00,37.73,37.85,37.72,37.8,80100.0,24.7688,24.8476,24.7623,24.8148,80100.0
2013-12-18 09:50:00,37.8,37.81,37.58,37.59,104250.0,24.8148,24.8213,24.6703,24.6769,104250.0
2013-12-18 10:00:00,37.58,37.77,37.58,37.77,69900.0,24.6703,24.7951,24.6703,24.7951,69900.0
2013-12-18 10:10:00,37.77,37.77,37.71,37.73,72450.0,24.7951,24.7951,24.7557,24.7688,72450.0
2013-12-18 10:20:00,37.73,37.79,37.71,37.76,51750.0,24.7688,24.8082,24.7557,24.7885,51750.0
2013-12-18 10:30:00,37.76,37.85,37.76,37.77,61950.0,24.7885,24.8476,24.7885,24.7951,61950.0
2013-12-18 10:40:00,37.77,37.78,37.69,37.77,75300.0,24.7951,24.8016,24.7426,24.7951,75300.0
2013-12-18 10:50:00,37.77,37.79,37.74,37.76,81300.0,24.7951,24.8082,24.7754,24.7885,81300.0
2013-12-18 11:00:00,37.77,37.83,37.75,37.81,68550.0,24.7951,24.8345,24.7819,24.8213,68550.0
2013-12-18 11:10:00,37.82,37.82,37.79,37.81,29550.0,24.8279,24.8279,24.8082,24.8213,29550.0
2013-12-18 11:20:00,37.81,37.81,37.75,37.75,30300.0,24.8213,24.8213,24.7819,24.7819,30300.0
2013-12-18 11:30:00,37.75,37.75,37.69,37.69,32100.0,24.7819,24.7819,24.7426,24.7426,32100.0
2013-12-18 11:40:00,37.69,37.69,37.55,37.55,60900.0,24.7426,24.7426,24.6507,24.6507,60900.0
2013-12-18 11:50:00,37.55,37.6,37.53,37.59,69300.0,24.6507,24.6835,24.6375,24.6769,69300.0
2013-12-18 12:00:00,37.58,37.59,37.51,37.53,58950.0,24.6703,24.6769,24.6244,24.6375,58950.0
2013-12-18 12:10:00,37.53,37.64,37.53,37.63,41250.0,24.6375,24.7097,24.6375,24.7032,41250.0
2013-12-18 12:20:00,37.63,37.63,37.57,37.6,26400.0,24.7032,24.7032,24.6638,24.6835,26400.0
2013-12-18 12:30:00,37.6,37.62,37.55,37.55,31800.0,24.6835,24.6966,24.6507,24.6507,31800.0
2013-12-18 12:40:00,37.55,37.55,37.51,37.51,30450.0,24.6507,24.6507,24.6244,24.6244,30450.0
2013-12-18 12:50:00,37.51,37.52,37.47,37.49,38850.0,24.6244,24.631,24.5981,24.6113,38850.0
2013-12-18 13:00:00,37.49,37.49,37.41,37.47,50100.0,24.6113,24.6113,24.5587,24.5981,50100.0
2013-12-18 13:10:00,37.47,37.48,37.39,37.43,47550.0,24.5981,24.6047,24.5456,24.5719,47550.0
2013-12-18 13:20:00,37.43,37.53,37.42,37.51,99300.0,24.5719,24.6375,24.5653,24.6244,99300.0
2013-12-18 13:30:00,37.51,37.59,37.51,37.57,83250.0,24.6244,24.6769,24.6244,24.6638,83250.0
2013-12-18 13:40:00,37.56,37.61,37.56,37.61,27150.0,24.6572,24.69,24.6572,24.69,27150.0
2013-12-18 13:50:00,37.59,37.7,37.58,37.62,49650.0,24.6769,24.7491,24.6703,24.6966,49650.0
2013-12-18 14:00:00,37.63,38.22,37.37,38.09,179700.0,24.7032,25.0905,24.5325,25.0051,179700.0
2013-12-18 14:10:00,38.1,38.12,37.88,37.97,55350.0,25.0117,25.0248,24.8673,24.9264,55350.0
2013-12-18 14:20:00,37.96,38.11,37.94,38.04,53850.0,24.9198,25.0183,24.9067,24.9723,53850.0
2013-12-18 14:30:00,38.05,38.29,38.05,38.27,77850.0,24.9789,25.1364,24.9789,25.1233,77850.0
2013-12-18 14:40:00,38.27,38.27,38.15,38.19,70800.0,25.1233,25.1233,25.0445,25.0708,70800.0
2013-12-18 14:50:00,38.19,38.25,38.15,38.21,67500.0,25.0708,25.1102,25.0445,25.0839,67500.0
2013-12-18 15:00:00,38.2,38.2,38.13,38.17,83250.0,25.0774,25.0774,25.0314,25.0577,83250.0
2013-12-18 15:10:00,38.17,38.33,38.17,38.32,105450.0,25.0577,25.1627,25.0577,25.1561,105450.0
2013-12-18 15:20:00,38.32,38.37,38.24,38.3,84000.0,25.1561,25.189,25.1036,25.143,84000.0
2013-12-18 15:30:00,38.31,38.43,38.29,38.42,190650.0,25.1496,25.2284,25.1364,25.2218,190650.0
2013-12-18 15:40:00,38.43,38.49,38.37,38.37,257850.0,25.2284,25.2677,25.189,25.189,257850.0
2013-12-18 15:50:00,38.37,38.5,38.37,38.48,423150.0,25.189,25.2743,25.189,25.2612,423150.0
2013-12-19 09:30:00,38.79,38.79,38.26,38.33,89400.0,25.4647,25.4647,25.1167,25.1627,89400.0
2013-12-19 09:40:00,38.35,38.37,38.23,38.23,25950.0,25.1758,25.189,25.0971,25.0971,25950.0
2013-12-19 09:50:00,38.24,38.29,38.19,38.28,22200.0,25.1036,25.1364,25.0708,25.1299,22200.0
2013-12-19 10:00:00,38.27,38.31,38.2,38.27,30300.0,25.1233,25.1496,25.0774,25.1233,30300.0
2013-12-19 10:10:00,38.27,38.27,38.12,38.18,61650.0,25.1233,25.1233,25.0248,25.0642,61650.0
2013-12-19 10:20:00,38.19,38.19,38.11,38.13,36000.0,25.0708,25.0708,25.0183,25.0314,36000.0
2013-12-19 10:30:00,38.15,38.17,38.11,38.13,21900.0,25.0445,25.0577,25.0183,25.0314,21900.0
2013-12-19 10:40:00,38.11,38.17,38.09,38.11,31950.0,25.0183,25.0577,25.0051,25.0183,31950.0
2013-12-19 10:50:00,38.1,38.15,38.07,38.12,33000.0,25.0117,25.0445,24.992,25.0248,33000.0
2013-12-19 11:00:00,38.14,38.15,38.08,38.11,23400.0,25.038,25.0445,24.9986,25.0183,23400.0
2013-12-19 11:10:00,38.11,38.13,38.1,38.13,16800.0,25.0183,25.0314,25.0117,25.0314,16800.0
2013-12-19 11:20:00,38.12,38.14,38.08,38.12,34650.0,25.0248,25.038,24.9986,25.0248,34650.0
2013-12-19 11:30:00,38.13,38.18,38.11,38.11,49800.0,25.0314,25.0642,25.0183,25.0183,49800.0
2013-12-19 11:40:00,38.11,38.12,38.08,38.08,18900.0,25.0183,25.0248,24.9986,24.9986,18900.0
2013-12-19 11:50:00,38.09,38.12,38.05,38.07,21600.0,25.0051,25.0248,24.9789,24.992,21600.0
2013-12-19 12:00:00,38.07,38.07,38.01,38.03,27300.0,24.992,24.992,24.9526,24.9658,27300.0
2013-12-19 12:10:00,38.03,38.09,38.02,38.08,17700.0,24.9658,25.0051,24.9592,24.9986,17700.0
2013-12-19 12:20:00,38.07,38.13,38.07,38.07,18750.0,24.992,25.0314,24.992,24.992,18750.0
2013-12-19 12:30:00,38.06,38.09,38.04,38.05,21750.0,24.9855,25.0051,24.9723,24.9789,21750.0
2013-12-19 12:40:00,38.05,38.06,37.99,38.0,35700.0,24.9789,24.9855,24.9395,24.9461,35700.0
2013-12-19 12:50:00,38.0,38.03,37.99,38.01,31800.0,24.9461,24.9658,24.9395,24.9526,31800.0
2013-12-19 13:00:00,38.01,38.06,37.99,38.06,34050.0,24.9526,24.9855,24.9395,24.9855,34050.0
2013-12-19 13:10:00,38.06,38.07,38.03,38.07,34200.0,24.9855,24.992,24.9658,24.992,34200.0
2013-12-19 13:20:00,38.07,38.07,38.01,38.02,28800.0,24.992,24.992,24.9526,24.9592,28800.0
2013-12-19 13:30:00,38.02,38.04,37.99,38.02,51000.0,24.9592,24.9723,24.9395,24.9592,51000.0
2013-12-19 13:40:00,38.02,38.09,38.0,38.06,37500.0,24.9592,25.0051,24.9461,24.9855,37500.0
2013-12-19 13:50:00,38.07,38.14,38.06,38.14,40050.0,24.992,25.038,24.9855,25.038,40050.0
2013-12-19 14:00:00,38.15,38.21,38.14,38.21,37200.0,25.0445,25.0839,25.038,25.0839,37200.0
2013-12-19 14:10:00,38.21,38.24,38.2,38.21,40800.0,25.0839,25.1036,25.0774,25.0839,40800.0
2013-12-19 14:20:00,38.22,38.22,38.16,38.16,29700.0,25.0905,25.0905,25.0511,25.0511,29700.0
2013-12-19 14:30:00,38.16,38.17,38.11,38.11,21450.0,25.0511,25.0577,25.0183,25.0183,21450.0
2013-12-19 14:40:00,38.13,38.14,38.11,38.12,21600.0,25.0314,25.038,25.0183,25.0248,21600.0
2013-12-19 14:50:00,38.11,38.17,38.09,38.15,26550.0,25.0183,25.0577,25.0051,25.0445,26550.0
2013-12-19 15:00:00,38.15,38.19,38.15,38.17,31950.0,25.0445,25.0708,25.0445,25.0577,31950.0
2013-12-19 15:10:00,38.16,38.23,38.16,38.22,49200.0,25.0511,25.0971,25.0511,25.0905,49200.0
2013-12-19 15:20:00,38.21,38.23,38.18,38.19,34650.0,25.0839,25.0971,25.0642,25.0708,34650.0
2013-12-19 15:30:00,38.2,38.23,38.18,38.22,63000.0,25.0774,25.0971,25.0642,25.0905,63000.0
2013-12-19 15:40:00,38.22,38.23,38.15,38.15,81600.0,25.0905,25.0971,25.0445,25.0445,81600.0
2013-12-19 15:50:00,38.15,38.23,38.14,38.18,240900.0,25.0445,25.0971,25.038,25.0642,240900.0
2013-12-20 09:30:00,38.23,38.27,38.05,38.09,807000.0,25.0971,25.1233,24.9789,25.0051,807000.0
2013-12-20 09:40:00,38.09,38.23,38.07,38.16,25200.0,25.0051,25.0971,24.992,25.0511,25200.0
2013-12-20 09:50:00,38.15,38.25,38.15,38.24,18600.0,25.0445,25.1102,25.0445,25.1036,18600.0
2013-12-20 10:00:00,38.24,38.26,38.15,38.21,35400.0,25.1036,25.1167,25.0445,25.0839,35400.0
2013-12-20 10:10:00,38.22,38.28,38.21,38.26,22200.0,25.0905,25.1299,25.0839,25.1167,22200.0
2013-12-20 10:20:00,38.25,38.33,38.25,38.33,26700.0,25.1102,25.1627,25.1102,25.1627,26700.0
2013-12-20 10:30:00,38.33,38.38,38.3,38.38,34200.0,25.1627,25.1955,25.143,25.1955,34200.0
2013-12-20 10:40:00,38.38,38.39,38.33,38.37,19650.0,25.1955,25.2021,25.1627,25.189,19650.0
2013-12-20 10:50:00,38.37,38.37,38.32,38.32,25200.0,25.189,25.189,25.1561,25.1561,25200.0
2013-12-20 11:00:00,38.32,38.37,38.29,38.37,55800.0,25.1561,25.189,25.1364,25.189,55800.0
2013-12-20 11:10:00,38.38,38.39,38.36,38.36,22050.0,25.1955,25.2021,25.1824,25.1824,22050.0
2013-12-20 11:20:00,38.38,38.4,38.36,38.36,16050.0,25.1955,25.2087,25.1824,25.1824,16050.0
2013-12-20 11:30:00,38.37,38.4,38.33,38.35,35850.0,25.189,25.2087,25.1627,25.1758,35850.0
2013-12-20 11:40:00,38.35,38.39,38.34,38.34,25050.0,25.1758,25.2021,25.1693,25.1693,25050.0
2013-12-20 11:50:00,38.34,38.45,38.34,38.43,34500.0,25.1693,25.2415,25.1693,25.2284,34500.0
2013-12-20 12:00:00,38.43,38.45,38.39,38.45,36300.0,25.2284,25.2415,25.2021,25.2415,36300.0
2013-12-20 12:10:00,38.45,38.47,38.43,38.46,37350.0,25.2415,25.2546,25.2284,25.248,37350.0
2013-12-20 12:20:00,38.46,38.49,38.43,38.47,27750.0,25.248,25.2677,25.2284,25.2546,27750.0
2013-12-20 12:30:00,38.47,38.49,38.46,38.48,23850.0,25.2546,25.2677,25.248,25.2612,23850.0
2013-12-20 12:40:00,38.48,38.5,38.45,38.46,27600.0,25.2612,25.2743,25.2415,25.248,27600.0
2013-12-20 12:50:00,38.47,38.53,38.47,38.49,29100.0,25.2546,25.294,25.2546,25.2677,29100.0
2013-12-20 13:00:00,38.49,38.55,38.49,38.55,45900.0,25.2677,25.3071,25.2677,25.3071,45900.0
2013-12-20 13:10:00,38.53,38.55,38.51,38.53,24150.0,25.294,25.3071,25.2809,25.294,24150.0
2013-12-20 13:20:00,38.52,38.56,38.52,38.53,20700.0,25.2874,25.3137,25.2874,25.294,20700.0
2013-12-20 13:30:00,38.53,38.53,38.47,38.48,22200.0,25.294,25.294,25.2546,25.2612,22200.0
2013-12-20 13:40:00,38.49,38.49,38.44,38.47,21300.0,25.2677,25.2677,25.2349,25.2546,21300.0
2013-12-20 13:50:00,38.46,38.51,38.46,38.51,29550.0,25.248,25.2809,25.248,25.2809,29550.0
2013-12-20 14:00:00,38.51,38.51,38.46,38.49,41850.0,25.2809,25.2809,25.248,25.2677,41850.0
2013-12-20 14:10:00,38.49,38.51,38.47,38.47,29400.0,25.2677,25.2809,25.2546,25.2546,29400.0
2013-12-20 14:20:00,38.47,38.47,38.43,38.45,22500.0,25.2546,25.2546,25.2284,25.2415,22500.0
2013-12-20 14:30:00,38.45,38.47,38.45,38.45,33450.0,25.2415,25.2546,25.2415,25.2415,33450.0
2013-12-20 14:40:00,38.45,38.47,38.45,38.47,25200.0,25.2415,25.2546,25.2415,25.2546,25200.0
2013-12-20 14:50:00,38.47,38.47,38.43,38.44,22650.0,25.2546,25.2546,25.2284,25.2349,22650.0
2013-12-20 15:00:00,38.44,38.45,38.41,38.43,25350.0,25.2349,25.2415,25.2152,25.2284,25350.0
2013-12-20 15:10:00,38.42,38.47,38.42,38.45,41700.0,25.2218,25.2546,25.2218,25.2415,41700.0
2013-12-20 15:20:00,38.46,38.49,38.45,38.46,49050.0,25.248,25.2677,25.2415,25.248,49050.0
2013-12-20 15:30:00,38.46,38.47,38.4,38.41,70800.0,25.248,25.2546,25.2087,25.2152,70800.0
2013-12-20 15:40:00,38.41,38.43,38.37,38.38,97500.0,25.2152,25.2284,25.189,25.1955,97500.0
2013-12-20 15:50:00,38.38,38.43,38.37,38.42,262200.0,25.1955,25.2284,25.189,25.2218,262200.0
2013-12-23 09:30:00,38.55,38.73,38.42,38.59,112050.0,25.3071,25.4253,25.2218,25.3334,112050.0
2013-12-23 09:40:00,38.55,38.69,38.55,38.58,25950.0,25.3071,25.399,25.3071,25.3268,25950.0
2013-12-23 09:50:00,38.59,38.65,38.58,38.59,21450.0,25.3334,25.3728,25.3268,25.3334,21450.0
2013-12-23 10:00:00,38.61,38.75,38.6,38.75,49200.0,25.3465,25.4384,25.34,25.4384,49200.0
2013-12-23 10:10:00,38.74,38.81,38.73,38.79,37050.0,25.4319,25.4778,25.4253,25.4647,37050.0
2013-12-23 10:20:00,38.79,38.81,38.76,38.77,28200.0,25.4647,25.4778,25.445,25.4516,28200.0
2013-12-23 10:30:00,38.77,38.79,38.66,38.67,38100.0,25.4516,25.4647,25.3793,25.3859,38100.0
2013-12-23 10:40:00,38.67,38.7,38.58,38.58,37950.0,25.3859,25.4056,25.3268,25.3268,37950.0
2013-12-23 10:50:00,38.58,38.59,38.52,38.56,31950.0,25.3268,25.3334,25.2874,25.3137,31950.0
2013-12-23 11:00:00,38.55,38.57,38.53,38.55,33300.0,25.3071,25.3203,25.294,25.3071,33300.0
2013-12-23 11:10:00,38.55,38.65,38.55,38.65,25350.0,25.3071,25.3728,25.3071,25.3728,25350.0
2013-12-23 11:20:00,38.63,38.63,38.55,38.58,24300.0,25.3596,25.3596,25.3071,25.3268,24300.0
2013-12-23 11:30:00,38.59,38.63,38.59,38.6,25050.0,25.3334,25.3596,25.3334,25.34,25050.0
2013-12-23 11:40:00,38.59,38.63,38.57,38.58,19350.0,25.3334,25.3596,25.3203,25.3268,19350.0
2013-12-23 11:50:00,38.59,38.6,38.55,38.56,15150.0,25.3334,25.34,25.3071,25.3137,15150.0
2013-12-23 12:00:00,38.55,38.56,38.51,38.52,46800.0,25.3071,25.3137,25.2809,25.2874,46800.0
2013-12-23 12:10:00,38.52,38.59,38.52,38.59,22500.0,25.2874,25.3334,25.2874,25.3334,22500.0
2013-12-23 12:20:00,38.59,38.6,38.55,38.57,24150.0,25.3334,25.34,25.3071,25.3203,24150.0
2013-12-23 12:30:00,38.57,38.57,38.5,38.52,26700.0,25.3203,25.3203,25.2743,25.2874,26700.0
2013-12-23 12:40:00,38.53,38.53,38.48,38.49,30300.0,25.294,25.294,25.2612,25.2677,30300.0
2013-12-23 12:50:00,38.49,38.51,38.46,38.47,26550.0,25.2677,25.2809,25.248,25.2546,26550.0
2013-12-23 13:00:00,38.47,38.49,38.45,38.45,29850.0,25.2546,25.2677,25.2415,25.2415,29850.0
2013-12-23 13:10:00,38.46,38.51,38.45,38.45,18600.0,25.248,25.2809,25.2415,25.2415,18600.0
2013-12-23 13:20:00,38.46,38.47,38.45,38.45,23100.0,25.248,25.2546,25.2415,25.2415,23100.0
2013-12-23 13:30:00,38.45,38.51,38.45,38.45,24000.0,25.2415,25.2809,25.2415,25.2415,24000.0
2013-12-23 13:40:00,38.45,38.45,38.39,38.43,30300.0,25.2415,25.2415,25.2021,25.2284,30300.0
2013-12-23 13:50:00,38.43,38.45,38.39,38.45,41850.0,25.2284,25.2415,25.2021,25.2415,41850.0
2013-12-23 14:00:00,38.45,38.48,38.43,38.45,36000.0,25.2415,25.2612,25.2284,25.2415,36000.0
2013-12-23 14:10:00,38.45,38.5,38.44,38.47,31050.0,25.2415,25.2743,25.2349,25.2546,31050.0
2013-12-23 14:20:00,38.47,38.47,38.41,38.42,28500.0,25.2546,25.2546,25.2152,25.2218,28500.0
2013-12-23 14:30:00,38.42,38.49,38.42,38.49,29550.0,25.2218,25.2677,25.2218,25.2677,29550.0
2013-12-23 14:40:00,38.5,38.5,38.45,38.47,27900.0,25.2743,25.2743,25.2415,25.2546,27900.0
2013-12-23 14:50:00,38.46,38.48,38.44,38.48,26250.0,25.248,25.2612,25.2349,25.2612,26250.0
2013-12-23 15:00:00,38.47,38.51,38.47,38.47,46050.0,25.2546,25.2809,25.2546,25.2546,46050.0
2013-12-23 15:10:00,38.47,38.51,38.45,38.49,57000.0,25.2546,25.2809,25.2415,25.2677,57000.0
2013-12-23 15:20:00,38.49,38.51,38.46,38.49,61950.0,25.2677,25.2809,25.248,25.2677,61950.0
2013-12-23 15:30:00,38.5,38.54,38.5,38.54,45000.0,25.2743,25.3006,25.2743,25.3006,45000.0
2013-12-23 15:40:00,38.54,38.55,38.5,38.51,58950.0,25.3006,25.3071,25.2743,25.2809,58950.0
2013-12-23 15:50:00,38.5,38.56,38.47,38.55,216300.0,25.2743,25.3137,25.2546,25.3071,216300.0
2013-12-24 09:30:00,38.31,38.71,38.31,38.6,58950.0,25.1496,25.4122,25.1496,25.34,58950.0
2013-12-24 09:40:00,38.61,38.66,38.51,38.65,29100.0,25.3465,25.3793,25.2809,25.3728,29100.0
2013-12-24 09:50:00,38.65,38.67,38.63,38.66,13500.0,25.3728,25.3859,25.3596,25.3793,13500.0
2013-12-24 10:00:00,38.65,38.68,38.63,38.66,26400.0,25.3728,25.3925,25.3596,25.3793,26400.0
2013-12-24 10:10:00,38.67,38.69,38.63,38.69,43950.0,25.3859,25.399,25.3596,25.399,43950.0
2013-12-24 10:20:00,38.69,38.75,38.67,38.75,33000.0,25.399,25.4384,25.3859,25.4384,33000.0
2013-12-24 10:30:00,38.75,38.75,38.71,38.72,32850.0,25.4384,25.4384,25.4122,25.4187,32850.0
2013-12-24 10:40:00,38.71,38.73,38.69,38.69,18900.0,25.4122,25.4253,25.399,25.399,18900.0
2013-12-24 10:50:00,38.69,38.77,38.69,38.75,19500.0,25.399,25.4516,25.399,25.4384,19500.0
2013-12-24 11:00:00,38.75,38.75,38.7,38.72,17100.0,25.4384,25.4384,25.4056,25.4187,17100.0
2013-12-24 11:10:00,38.72,38.75,38.7,38.74,21000.0,25.4187,25.4384,25.4056,25.4319,21000.0
2013-12-24 11:20:00,38.74,38.8,38.73,38.79,22050.0,25.4319,25.4712,25.4253,25.4647,22050.0
2013-12-24 11:30:00,38.79,38.83,38.79,38.81,23850.0,25.4647,25.4909,25.4647,25.4778,23850.0
2013-12-24 11:40:00,38.81,38.83,38.8,38.83,25050.0,25.4778,25.4909,25.4712,25.4909,25050.0
2013-12-24 11:50:00,38.83,38.84,38.8,38.84,17700.0,25.4909,25.4975,25.4712,25.4975,17700.0
2013-12-24 12:00:00,38.85,38.87,38.83,38.85,16500.0,25.5041,25.5172,25.4909,25.5041,16500.0
2013-12-24 12:10:00,38.85,38.85,38.77,38.79,28200.0,25.5041,25.5041,25.4516,25.4647,28200.0
2013-12-24 12:20:00,38.8,38.81,38.77,38.77,18150.0,25.4712,25.4778,25.4516,25.4516,18150.0
2013-12-24 12:30:00,38.77,38.78,38.71,38.72,32850.0,25.4516,25.4581,25.4122,25.4187,32850.0
2013-12-24 12:40:00,38.72,38.73,38.69,38.7,28200.0,25.4187,25.4253,25.399,25.4056,28200.0
2013-12-24 12:50:00,38.7,38.77,38.69,38.77,80100.0,25.4056,25.4516,25.399,25.4516,80100.0
2013-12-26 09:30:00,38.84,38.95,38.79,38.87,58050.0,25.4975,25.5697,25.4647,25.5172,58050.0
2013-12-26 09:40:00,38.91,39.03,38.9,39.0,51900.0,25.5435,25.6222,25.5369,25.6025,51900.0
2013-12-26 09:50:00,39.01,39.04,38.96,39.03,49050.0,25.6091,25.6288,25.5763,25.6222,49050.0
2013-12-26 10:00:00,39.03,39.12,39.03,39.08,53400.0,25.6222,25.6813,25.6222,25.6551,53400.0
2013-12-26 10:10:00,39.09,39.12,39.08,39.12,32100.0,25.6616,25.6813,25.6551,25.6813,32100.0
2013-12-26 10:20:00,39.11,39.17,39.11,39.14,41850.0,25.6748,25.7141,25.6748,25.6944,41850.0
2013-12-26 10:30:00,39.13,39.14,39.05,39.05,19500.0,25.6879,25.6944,25.6354,25.6354,19500.0
2013-12-26 10:40:00,39.06,39.07,39.03,39.03,39000.0,25.6419,25.6485,25.6222,25.6222,39000.0
2013-12-26 10:50:00,39.03,39.09,39.03,39.09,37200.0,25.6222,25.6616,25.6222,25.6616,37200.0
2013-12-26 11:00:00,39.08,39.1,39.07,39.09,29700.0,25.6551,25.6682,25.6485,25.6616,29700.0
2013-12-26 11:10:00,39.1,39.13,39.09,39.11,35550.0,25.6682,25.6879,25.6616,25.6748,35550.0
2013-12-26 11:20:00,39.11,39.14,39.11,39.13,30150.0,25.6748,25.6944,25.6748,25.6879,30150.0
2013-12-26 11:30:00,39.13,39.13,39.12,39.12,37650.0,25.6879,25.6879,25.6813,25.6813,37650.0
2013-12-26 11:40:00,39.12,39.15,39.11,39.15,46650.0,25.6813,25.701,25.6748,25.701,46650.0
2013-12-26 11:50:00,39.15,39.16,39.13,39.16,34050.0,25.701,25.7076,25.6879,25.7076,34050.0
2013-12-26 12:00:00,39.16,39.17,39.15,39.15,39600.0,25.7076,25.7141,25.701,25.701,39600.0
2013-12-26 12:10:00,39.15,39.15,39.13,39.14,49350.0,25.701,25.701,25.6879,25.6944,49350.0
2013-12-26 12:20:00,39.13,39.17,39.11,39.16,30900.0,25.6879,25.7141,25.6748,25.7076,30900.0
2013-12-26 12:30:00,39.17,39.17,39.15,39.16,45150.0,25.7141,25.7141,25.701,25.7076,45150.0
2013-12-26 12:40:00,39.15,39.21,39.15,39.2,43200.0,25.701,25.7404,25.701,25.7338,43200.0
2013-12-26 12:50:00,39.2,39.21,39.19,39.19,16500.0,25.7338,25.7404,25.7273,25.7273,16500.0
2013-12-26 13:00:00,39.2,39.23,39.19,39.22,45600.0,25.7338,25.7535,25.7273,25.747,45600.0
2013-12-26 13:10:00,39.22,39.24,39.22,39.23,24300.0,25.747,25.7601,25.747,25.7535,24300.0
2013-12-26 13:20:00,39.23,39.24,39.22,39.24,18450.0,25.7535,25.7601,25.747,25.7601,18450.0
2013-12-26 13:30:00,39.24,39.24,39.21,39.22,22950.0,25.7601,25.7601,25.7404,25.747,22950.0
2013-12-26 13:40:00,39.22,39.23,39.22,39.22,15300.0,25.747,25.7535,25.747,25.747,15300.0
2013-12-26 13:50:00,39.23,39.25,39.21,39.23,48600.0,25.7535,25.7667,25.7404,25.7535,48600.0
2013-12-26 14:00:00,39.23,39.25,39.21,39.21,32700.0,25.7535,25.7667,25.7404,25.7404,32700.0
2013-12-26 14:10:00,39.21,39.21,39.19,39.19,82350.0,25.7404,25.7404,25.7273,25.7273,82350.0
2013-12-26 14:20:00,39.18,39.25,39.18,39.24,47550.0,25.7207,25.7667,25.7207,25.7601,47550.0
2013-12-26 14:30:00,39.25,39.26,39.23,39.24,18000.0,25.7667,25.7732,25.7535,25.7601,18000.0
2013-12-26 14:40:00,39.24,39.24,39.17,39.19,17850.0,25.7601,25.7601,25.7141,25.7273,17850.0
2013-12-26 14:50:00,39.19,39.21,39.17,39.19,21750.0,25.7273,25.7404,25.7141,25.7273,21750.0
2013-12-26 15:00:00,39.19,39.21,39.17,39.19,27900.0,25.7273,25.7404,25.7141,25.7273,27900.0
2013-12-26 15:10:00,39.18,39.18,39.14,39.15,26400.0,25.7207,25.7207,25.6944,25.701,26400.0
2013-12-26 15:20:00,39.15,39.15,39.13,39.15,29550.0,25.701,25.701,25.6879,25.701,29550.0
2013-12-26 15:30:00,39.15,39.15,39.13,39.14,42900.0,25.701,25.701,25.6879,25.6944,42900.0
2013-12-26 15:40:00,39.13,39.14,39.11,39.11,53250.0,25.6879,25.6944,25.6748,25.6748,53250.0
2013-12-26 15:50:00,39.12,39.15,39.11,39.15,165900.0,25.6813,25.701,25.6748,25.701,165900.0
2013-12-27 09:30:00,39.07,39.1,38.97,39.05,94200.0,25.6485,25.6682,25.5828,25.6354,94200.0
2013-12-27 09:40:00,39.05,39.07,38.99,39.07,37500.0,25.6354,25.6485,25.596,25.6485,37500.0
2013-12-27 09:50:00,39.06,39.12,39.05,39.07,31650.0,25.6419,25.6813,25.6354,25.6485,31650.0
2013-12-27 10:00:00,39.07,39.17,39.07,39.15,26700.0,25.6485,25.7141,25.6485,25.701,26700.0
2013-12-27 10:10:00,39.15,39.19,39.14,39.19,21600.0,25.701,25.7273,25.6944,25.7273,21600.0
2013-12-27 10:20:00,39.19,39.21,39.15,39.17,17250.0,25.7273,25.7404,25.701,25.7141,17250.0
2013-12-27 10:30:00,39.15,39.17,39.07,39.07,25350.0,25.701,25.7141,25.6485,25.6485,25350.0
2013-12-27 10:40:00,39.07,39.07,38.95,38.98,54300.0,25.6485,25.6485,25.5697,25.5894,54300.0
2013-12-27 10:50:00,38.98,39.0,38.97,38.99,25200.0,25.5894,25.6025,25.5828,25.596,25200.0
2013-12-27 11:00:00,38.99,39.04,38.99,39.03,16500.0,25.596,25.6288,25.596,25.6222,16500.0
2013-12-27 11:10:00,39.03,39.05,39.0,39.04,22050.0,25.6222,25.6354,25.6025,25.6288,22050.0
2013-12-27 11:20:00,39.05,39.06,38.99,39.05,13950.0,25.6354,25.6419,25.596,25.6354,13950.0
2013-12-27 11:30:00,39.07,39.1,39.05,39.06,22050.0,25.6485,25.6682,25.6354,25.6419,22050.0
2013-12-27 11:40:00,39.07,39.07,39.04,39.05,20400.0,25.6485,25.6485,25.6288,25.6354,20400.0
2013-12-27 11:50:00,39.06,39.07,39.04,39.05,12900.0,25.6419,25.6485,25.6288,25.6354,12900.0
2013-12-27 12:00:00,39.05,39.06,39.03,39.05,10350.0,25.6354,25.6419,25.6222,25.6354,10350.0
2013-12-27 12:10:00,39.06,39.06,39.01,39.03,14550.0,25.6419,25.6419,25.6091,25.6222,14550.0
2013-12-27 12:20:00,39.03,39.04,39.01,39.02,12000.0,25.6222,25.6288,25.6091,25.6157,12000.0
2013-12-27 12:30:00,39.02,39.02,38.96,38.99,13800.0,25.6157,25.6157,25.5763,25.596,13800.0
2013-12-27 12:40:00,38.99,38.99,38.93,38.93,18000.0,25.596,25.596,25.5566,25.5566,18000.0
2013-12-27 12:50:00,38.93,38.95,38.91,38.95,19050.0,25.5566,25.5697,25.5435,25.5697,19050.0
2013-12-27 13:00:00,38.95,38.97,38.92,38.92,13200.0,25.5697,25.5828,25.55,25.55,13200.0
2013-12-27 13:10:00,38.93,38.94,38.91,38.94,19050.0,25.5566,25.5632,25.5435,25.5632,19050.0
2013-12-27 13:20:00,38.93,38.93,38.92,38.93,6300.0,25.5566,25.5566,25.55,25.5566,6300.0
2013-12-27 13:30:00,38.93,38.96,38.91,38.94,26100.0,25.5566,25.5763,25.5435,25.5632,26100.0
2013-12-27 13:40:00,38.94,38.95,38.91,38.95,11250.0,25.5632,25.5697,25.5435,25.5697,11250.0
2013-12-27 13:50:00,38.95,38.95,38.93,38.95,11550.0,25.5697,25.5697,25.5566,25.5697,11550.0
2013-12-27 14:00:00,38.95,38.98,38.95,38.98,22950.0,25.5697,25.5894,25.5697,25.5894,22950.0
2013-12-27 14:10:00,38.97,38.98,38.95,38.98,26850.0,25.5828,25.5894,25.5697,25.5894,26850.0
2013-12-27 14:20:00,38.99,38.99,38.98,38.99,16350.0,25.596,25.596,25.5894,25.596,16350.0
2013-12-27 14:30:00,38.99,38.99,38.98,38.99,11550.0,25.596,25.596,25.5894,25.596,11550.0
2013-12-27 14:40:00,39.0,39.0,38.98,38.99,10500.0,25.6025,25.6025,25.5894,25.596,10500.0
2013-12-27 14:50:00,38.99,39.0,38.96,38.97,22650.0,25.596,25.6025,25.5763,25.5828,22650.0
2013-12-27 15:00:00,38.97,38.97,38.95,38.96,22500.0,25.5828,25.5828,25.5697,25.5763,22500.0
2013-12-27 15:10:00,38.96,38.97,38.95,38.97,28050.0,25.5763,25.5828,25.5697,25.5828,28050.0
2013-12-27 15:20:00,38.97,38.99,38.96,38.98,31350.0,25.5828,25.596,25.5763,25.5894,31350.0
2013-12-27 15:30:00,38.99,39.03,38.98,39.01,39150.0,25.596,25.6222,25.5894,25.6091,39150.0
2013-12-27 15:40:00,39.01,39.01,38.96,38.99,45750.0,25.6091,25.6091,25.5763,25.596,45750.0
2013-12-27 15:50:00,38.98,39.01,38.96,38.99,120450.0,25.5894,25.6091,25.5763,25.596,120450.0
2013-12-30 09:30:00,39.02,39.1,38.97,39.07,24300.0,25.6157,25.6682,25.5828,25.6485,24300.0
2013-12-30 09:40:00,39.07,39.09,39.03,39.09,15450.0,25.6485,25.6616,25.6222,25.6616,15450.0
2013-12-30 09:50:00,39.07,39.09,39.02,39.02,15000.0,25.6485,25.6616,25.6157,25.6157,15000.0
2013-12-30 10:00:00,39.02,39.09,39.02,39.03,22500.0,25.6157,25.6616,25.6157,25.6222,22500.0
2013-12-30 10:10:00,39.03,39.08,39.03,39.06,19350.0,25.6222,25.6551,25.6222,25.6419,19350.0
2013-12-30 10:20:00,39.07,39.09,39.04,39.07,46800.0,25.6485,25.6616,25.6288,25.6485,46800.0
2013-12-30 10:30:00,39.05,39.11,39.05,39.11,27900.0,25.6354,25.6748,25.6354,25.6748,27900.0
2013-12-30 10:40:00,39.11,39.18,39.11,39.18,45900.0,25.6748,25.7207,25.6748,25.7207,45900.0
2013-12-30 10:50:00,39.17,39.21,39.17,39.19,29400.0,25.7141,25.7404,25.7141,25.7273,29400.0
2013-12-30 11:00:00,39.18,39.22,39.17,39.18,68700.0,25.7207,25.747,25.7141,25.7207,68700.0
2013-12-30 11:10:00,39.18,39.19,39.16,39.19,20400.0,25.7207,25.7273,25.7076,25.7273,20400.0
2013-12-30 11:20:00,39.19,39.2,39.15,39.17,18150.0,25.7273,25.7338,25.701,25.7141,18150.0
2013-12-30 11:30:00,39.17,39.19,39.15,39.16,22950.0,25.7141,25.7273,25.701,25.7076,22950.0
2013-12-30 11:40:00,39.15,39.19,39.15,39.18,20100.0,25.701,25.7273,25.701,25.7207,20100.0
2013-12-30 11:50:00,39.17,39.19,39.17,39.18,18600.0,25.7141,25.7273,25.7141,25.7207,18600.0
2013-12-30 12:00:00,39.19,39.21,39.19,39.2,12300.0,25.7273,25.7404,25.7273,25.7338,12300.0
2013-12-30 12:10:00,39.2,39.25,39.2,39.23,28500.0,25.7338,25.7667,25.7338,25.7535,28500.0
2013-12-30 12:20:00,39.24,39.24,39.18,39.21,35100.0,25.7601,25.7601,25.7207,25.7404,35100.0
2013-12-30 12:30:00,39.2,39.3,39.2,39.3,54150.0,25.7338,25.7995,25.7338,25.7995,54150.0
2013-12-30 12:40:00,39.28,39.33,39.27,39.31,48000.0,25.7864,25.8192,25.7798,25.806,48000.0
2013-12-30 12:50:00,39.31,39.32,39.23,39.27,56250.0,25.806,25.8126,25.7535,25.7798,56250.0
2013-12-30 13:00:00,39.26,39.29,39.26,39.29,8550.0,25.7732,25.7929,25.7732,25.7929,8550.0
2013-12-30 13:10:00,39.29,39.29,39.23,39.23,22350.0,25.7929,25.7929,25.7535,25.7535,22350.0
2013-12-30 13:20:00,39.23,39.26,39.22,39.23,15150.0,25.7535,25.7732,25.747,25.7535,15150.0
2013-12-30 13:30:00,39.24,39.25,39.21,39.21,22050.0,25.7601,25.7667,25.7404,25.7404,22050.0
2013-12-30 13:40:00,39.21,39.23,39.18,39.21,20400.0,25.7404,25.7535,25.7207,25.7404,20400.0
2013-12-30 13:50:00,39.22,39.22,39.19,39.21,14400.0,25.747,25.747,25.7273,25.7404,14400.0
2013-12-30 14:00:00,39.21,39.24,39.19,39.22,25500.0,25.7404,25.7601,25.7273,25.747,25500.0
2013-12-30 14:10:00,39.22,39.23,39.2,39.23,25800.0,25.747,25.7535,25.7338,25.7535,25800.0
2013-12-30 14:20:00,39.23,39.23,39.21,39.22,22950.0,25.7535,25.7535,25.7404,25.747,22950.0
2013-12-30 14:30:00,39.22,39.26,39.22,39.26,21750.0,25.747,25.7732,25.747,25.7732,21750.0
2013-12-30 14:40:00,39.26,39.3,39.26,39.27,35100.0,25.7732,25.7995,25.7732,25.7798,35100.0
2013-12-30 14:50:00,39.27,39.27,39.21,39.21,15900.0,25.7798,25.7798,25.7404,25.7404,15900.0
2013-12-30 15:00:00,39.21,39.23,39.21,39.23,22500.0,25.7404,25.7535,25.7404,25.7535,22500.0
2013-12-30 15:10:00,39.22,39.23,39.19,39.23,33750.0,25.747,25.7535,25.7273,25.7535,33750.0
2013-12-30 15:20:00,39.22,39.23,39.19,39.19,43200.0,25.747,25.7535,25.7273,25.7273,43200.0
2013-12-30 15:30:00,39.19,39.23,39.19,39.2,54600.0,25.7273,25.7535,25.7273,25.7338,54600.0
2013-12-30 15:40:00,39.2,39.21,39.18,39.19,80700.0,25.7338,25.7404,25.7207,25.7273,80700.0
2013-12-30 15:50:00,39.2,39.23,39.18,39.22,157650.0,25.7338,25.7535,25.7207,25.747,157650.0
2013-12-31 09:30:00,39.51,39.51,39.29,39.33,79200.0,25.9373,25.9373,25.7929,25.8192,79200.0
2013-12-31 09:40:00,39.36,39.36,39.21,39.29,33000.0,25.8389,25.8389,25.7404,25.7929,33000.0
2013-12-31 09:50:00,39.27,39.51,39.27,39.51,33900.0,25.7798,25.9373,25.7798,25.9373,33900.0
2013-12-31 10:00:00,39.51,39.57,39.37,39.47,48000.0,25.9373,25.9767,25.8454,25.9111,48000.0
2013-12-31 10:10:00,39.47,39.5,39.39,39.4,41850.0,25.9111,25.9308,25.8586,25.8651,41850.0
2013-12-31 10:20:00,39.4,39.42,39.34,39.35,31350.0,25.8651,25.8783,25.8257,25.8323,31350.0
2013-12-31 10:30:00,39.33,39.35,39.29,39.3,32850.0,25.8192,25.8323,25.7929,25.7995,32850.0
2013-12-31 10:40:00,39.3,39.42,39.3,39.4,35700.0,25.7995,25.8783,25.7995,25.8651,35700.0
2013-12-31 10:50:00,39.38,39.44,39.37,39.43,34050.0,25.852,25.8914,25.8454,25.8848,34050.0
2013-12-31 11:00:00,39.43,39.47,39.41,39.42,21450.0,25.8848,25.9111,25.8717,25.8783,21450.0
2013-12-31 11:10:00,39.41,39.47,39.41,39.44,30450.0,25.8717,25.9111,25.8717,25.8914,30450.0
2013-12-31 11:20:00,39.45,39.49,39.41,39.47,63900.0,25.898,25.9242,25.8717,25.9111,63900.0
2013-12-31 11:30:00,39.45,39.51,39.45,39.47,31500.0,25.898,25.9373,25.898,25.9111,31500.0
2013-12-31 11:40:00,39.47,39.48,39.44,39.45,19650.0,25.9111,25.9176,25.8914,25.898,19650.0
2013-12-31 11:50:00,39.45,39.47,39.43,39.46,19650.0,25.898,25.9111,25.8848,25.9045,19650.0
2013-12-31 12:00:00,39.47,39.49,39.45,39.47,14400.0,25.9111,25.9242,25.898,25.9111,14400.0
2013-12-31 12:10:00,39.46,39.46,39.43,39.43,10350.0,25.9045,25.9045,25.8848,25.8848,10350.0
2013-12-31 12:20:00,39.43,39.44,39.41,39.43,13800.0,25.8848,25.8914,25.8717,25.8848,13800.0
2013-12-31 12:30:00,39.43,39.45,39.43,39.45,10650.0,25.8848,25.898,25.8848,25.898,10650.0
2013-12-31 12:40:00,39.45,39.45,39.4,39.41,11400.0,25.898,25.898,25.8651,25.8717,11400.0
2013-12-31 12:50:00,39.42,39.42,39.37,39.39,17850.0,25.8783,25.8783,25.8454,25.8586,17850.0
2013-12-31 13:00:00,39.39,39.4,39.36,39.37,13800.0,25.8586,25.8651,25.8389,25.8454,13800.0
2013-12-31 13:10:00,39.37,39.4,39.37,39.4,17100.0,25.8454,25.8651,25.8454,25.8651,17100.0
2013-12-31 13:20:00,39.39,39.4,39.37,39.39,14400.0,25.8586,25.8651,25.8454,25.8586,14400.0
2013-12-31 13:30:00,39.4,39.41,39.37,39.37,16200.0,25.8651,25.8717,25.8454,25.8454,16200.0
2013-12-31 13:40:00,39.37,39.38,39.33,39.34,11400.0,25.8454,25.852,25.8192,25.8257,11400.0
2013-12-31 13:50:00,39.34,39.37,39.33,39.34,15600.0,25.8257,25.8454,25.8192,25.8257,15600.0
2013-12-31 14:00:00,39.35,39.36,39.34,39.35,13800.0,25.8323,25.8389,25.8257,25.8323,13800.0
2013-12-31 14:10:00,39.35,39.37,39.35,39.35,13650.0,25.8323,25.8454,25.8323,25.8323,13650.0
2013-12-31 14:20:00,39.35,39.36,39.31,39.31,39000.0,25.8323,25.8389,25.806,25.806,39000.0
2013-12-31 14:30:00,39.31,39.34,39.31,39.31,21000.0,25.806,25.8257,25.806,25.806,21000.0
2013-12-31 14:40:00,39.32,39.32,39.29,39.3,13350.0,25.8126,25.8126,25.7929,25.7995,13350.0
2013-12-31 14:50:00,39.31,39.33,39.29,39.33,16500.0,25.806,25.8192,25.7929,25.8192,16500.0
2013-12-31 15:00:00,39.33,39.37,39.3,39.31,33150.0,25.8192,25.8454,25.7995,25.806,33150.0
2013-12-31 15:10:00,39.31,39.35,39.29,39.35,41100.0,25.806,25.8323,25.7929,25.8323,41100.0
2013-12-31 15:20:00,39.34,39.42,39.34,39.39,40950.0,25.8257,25.8783,25.8257,25.8586,40950.0
2013-12-31 15:30:00,39.39,39.44,39.39,39.39,52200.0,25.8586,25.8914,25.8586,25.8586,52200.0
2013-12-31 15:40:00,39.39,39.47,39.35,39.45,98700.0,25.8586,25.9111,25.8323,25.898,98700.0
2013-12-31 15:50:00,39.45,39.49,39.38,39.44,265650.0,25.898,25.9242,25.852,25.8914,265650.0
2014-01-02 09:30:00,39.29,39.33,39.13,39.15,69000.0,25.7929,25.8192,25.6879,25.701,69000.0
2014-01-02 09:40:00,39.12,39.13,39.02,39.08,47100.0,25.6813,25.6879,25.6157,25.6551,47100.0
2014-01-02 09:50:00,39.09,39.11,39.02,39.09,48600.0,25.6616,25.6748,25.6157,25.6616,48600.0
2014-01-02 10:00:00,39.05,39.13,38.99,39.09,48750.0,25.6354,25.6879,25.596,25.6616,48750.0
2014-01-02 10:10:00,39.1,39.17,39.07,39.07,49050.0,25.6682,25.7141,25.6485,25.6485,49050.0
2014-01-02 10:20:00,39.09,39.13,39.04,39.11,43650.0,25.6616,25.6879,25.6288,25.6748,43650.0
2014-01-02 10:30:00,39.11,39.13,39.07,39.12,51600.0,25.6748,25.6879,25.6485,25.6813,51600.0
2014-01-02 10:40:00,39.12,39.23,39.11,39.21,32400.0,25.6813,25.7535,25.6748,25.7404,32400.0
2014-01-02 10:50:00,39.21,39.22,39.17,39.21,46500.0,25.7404,25.747,25.7141,25.7404,46500.0
2014-01-02 11:00:00,39.22,39.23,39.15,39.21,41400.0,25.747,25.7535,25.701,25.7404,41400.0
2014-01-02 11:10:00,39.21,39.21,39.16,39.19,34350.0,25.7404,25.7404,25.7076,25.7273,34350.0
2014-01-02 11:20:00,39.18,39.22,39.14,39.16,31950.0,25.7207,25.747,25.6944,25.7076,31950.0
2014-01-02 11:30:00,39.15,39.16,39.1,39.1,69300.0,25.701,25.7076,25.6682,25.6682,69300.0
2014-01-02 11:40:00,39.1,39.11,38.99,38.99,83700.0,25.6682,25.6748,25.596,25.596,83700.0
2014-01-02 11:50:00,38.99,38.99,38.89,38.93,65400.0,25.596,25.596,25.5303,25.5566,65400.0
2014-01-02 12:00:00,38.94,38.98,38.91,38.97,29550.0,25.5632,25.5894,25.5435,25.5828,29550.0
2014-01-02 12:10:00,38.97,38.98,38.93,38.95,30300.0,25.5828,25.5894,25.5566,25.5697,30300.0
2014-01-02 12:20:00,38.95,38.98,38.93,38.97,42300.0,25.5697,25.5894,25.5566,25.5828,42300.0
2014-01-02 12:30:00,38.97,38.98,38.91,38.97,46050.0,25.5828,25.5894,25.5435,25.5828,46050.0
2014-01-02 12:40:00,38.97,38.98,38.91,38.96,25200.0,25.5828,25.5894,25.5435,25.5763,25200.0
2014-01-02 12:50:00,38.95,39.01,38.95,39.01,29400.0,25.5697,25.6091,25.5697,25.6091,29400.0
2014-01-02 13:00:00,39.01,39.04,38.95,38.96,32400.0,25.6091,25.6288,25.5697,25.5763,32400.0
2014-01-02 13:10:00,38.95,38.95,38.89,38.89,28800.0,25.5697,25.5697,25.5303,25.5303,28800.0
2014-01-02 13:20:00,38.89,38.93,38.86,38.87,36900.0,25.5303,25.5566,25.5106,25.5172,36900.0
2014-01-02 13:30:00,38.87,38.88,38.81,38.84,37950.0,25.5172,25.5238,25.4778,25.4975,37950.0
2014-01-02 13:40:00,38.83,38.93,38.82,38.91,49800.0,25.4909,25.5566,25.4844,25.5435,49800.0
2014-01-02 13:50:00,38.89,38.93,38.89,38.93,27300.0,25.5303,25.5566,25.5303,25.5566,27300.0
2014-01-02 14:00:00,38.93,39.01,38.93,38.97,41550.0,25.5566,25.6091,25.5566,25.5828,41550.0
2014-01-02 14:10:00,38.97,39.03,38.9,38.91,49650.0,25.5828,25.6222,25.5369,25.5435,49650.0
2014-01-02 14:20:00,38.89,38.91,38.85,38.86,40800.0,25.5303,25.5435,25.5041,25.5106,40800.0
2014-01-02 14:30:00,38.87,38.9,38.86,38.89,24300.0,25.5172,25.5369,25.5106,25.5303,24300.0
2014-01-02 14:40:00,38.89,38.94,38.88,38.89,40950.0,25.5303,25.5632,25.5238,25.5303,40950.0
2014-01-02 14:50:00,38.89,38.91,38.87,38.87,24900.0,25.5303,25.5435,25.5172,25.5172,24900.0
2014-01-02 15:00:00,38.88,38.91,38.87,38.88,33000.0,25.5238,25.5435,25.5172,25.5238,33000.0
2014-01-02 15:10:00,38.89,38.95,38.89,38.95,62250.0,25.5303,25.5697,25.5303,25.5697,62250.0
2014-01-02 15:20:00,38.95,39.0,38.94,38.95,49500.0,25.5697,25.6025,25.5632,25.5697,49500.0
2014-01-02 15:30:00,38.95,38.95,38.89,38.91,48000.0,25.5697,25.5697,25.5303,25.5435,48000.0
2014-01-02 15:40:00,38.91,39.01,38.89,39.0,78450.0,25.5435,25.6091,25.5303,25.6025,78450.0
2014-01-02 15:50:00,39.0,39.02,38.97,38.99,145650.0,25.6025,25.6157,25.5828,25.596,145650.0
2014-01-03 09:30:00,40.99,40.99,39.0,39.16,73800.0,26.9089,26.9089,25.6025,25.7076,73800.0
2014-01-03 09:40:00,39.16,39.16,39.03,39.11,31950.0,25.7076,25.7076,25.6222,25.6748,31950.0
2014-01-03 09:50:00,39.11,39.13,39.03,39.05,12600.0,25.6748,25.6879,25.6222,25.6354,12600.0
2014-01-03 10:00:00,39.04,39.13,39.04,39.07,64800.0,25.6288,25.6879,25.6288,25.6485,64800.0
2014-01-03 10:10:00,39.07,39.18,39.07,39.16,70200.0,25.6485,25.7207,25.6485,25.7076,70200.0
2014-01-03 10:20:00,39.17,39.26,39.15,39.24,78750.0,25.7141,25.7732,25.701,25.7601,78750.0
2014-01-03 10:30:00,39.23,39.31,39.2,39.31,87450.0,25.7535,25.806,25.7338,25.806,87450.0
2014-01-03 10:40:00,39.3,39.36,39.2,39.2,102750.0,25.7995,25.8389,25.7338,25.7338,102750.0
2014-01-03 10:50:00,39.2,39.26,39.19,39.25,34650.0,25.7338,25.7732,25.7273,25.7667,34650.0
2014-01-03 11:00:00,39.26,39.27,39.21,39.25,32550.0,25.7732,25.7798,25.7404,25.7667,32550.0
2014-01-03 11:10:00,39.24,39.25,39.17,39.19,42150.0,25.7601,25.7667,25.7141,25.7273,42150.0
2014-01-03 11:20:00,39.19,39.21,39.13,39.13,39600.0,25.7273,25.7404,25.6879,25.6879,39600.0
2014-01-03 11:30:00,39.13,39.15,39.05,39.05,70050.0,25.6879,25.701,25.6354,25.6354,70050.0
2014-01-03 11:40:00,39.05,39.05,38.96,38.97,49200.0,25.6354,25.6354,25.5763,25.5828,49200.0
2014-01-03 11:50:00,38.97,38.98,38.88,38.91,36600.0,25.5828,25.5894,25.5238,25.5435,36600.0
2014-01-03 12:00:00,38.89,38.93,38.85,38.93,36900.0,25.5303,25.5566,25.5041,25.5566,36900.0
2014-01-03 12:10:00,38.93,38.96,38.92,38.94,18600.0,25.5566,25.5763,25.55,25.5632,18600.0
2014-01-03 12:20:00,38.93,38.99,38.93,38.99,21450.0,25.5566,25.596,25.5566,25.596,21450.0
2014-01-03 12:30:00,39.0,39.01,38.98,39.01,18450.0,25.6025,25.6091,25.5894,25.6091,18450.0
2014-01-03 12:40:00,39.0,39.01,38.97,38.97,24300.0,25.6025,25.6091,25.5828,25.5828,24300.0
2014-01-03 12:50:00,38.97,38.99,38.95,38.95,23850.0,25.5828,25.596,25.5697,25.5697,23850.0
2014-01-03 13:00:00,38.96,38.97,38.93,38.97,20700.0,25.5763,25.5828,25.5566,25.5828,20700.0
2014-01-03 13:10:00,38.97,38.97,38.93,38.95,21600.0,25.5828,25.5828,25.5566,25.5697,21600.0
2014-01-03 13:20:00,38.95,38.99,38.95,38.97,15450.0,25.5697,25.596,25.5697,25.5828,15450.0
2014-01-03 13:30:00,38.97,38.97,38.92,38.95,17400.0,25.5828,25.5828,25.55,25.5697,17400.0
2014-01-03 13:40:00,38.93,38.94,38.88,38.94,41250.0,25.5566,25.5632,25.5238,25.5632,41250.0
2014-01-03 13:50:00,38.94,39.01,38.94,38.98,34950.0,25.5632,25.6091,25.5632,25.5894,34950.0
2014-01-03 14:00:00,38.99,39.05,38.98,38.98,33300.0,25.596,25.6354,25.5894,25.5894,33300.0
2014-01-03 14:10:00,38.98,39.02,38.98,38.99,43950.0,25.5894,25.6157,25.5894,25.596,43950.0
2014-01-03 14:20:00,38.99,39.07,38.98,39.05,41550.0,25.596,25.6485,25.5894,25.6354,41550.0
2014-01-03 14:30:00,39.05,39.07,39.03,39.04,21900.0,25.6354,25.6485,25.6222,25.6288,21900.0
2014-01-03 14:40:00,39.03,39.12,39.03,39.1,23850.0,25.6222,25.6813,25.6222,25.6682,23850.0
2014-01-03 14:50:00,39.11,39.13,39.07,39.12,31350.0,25.6748,25.6879,25.6485,25.6813,31350.0
2014-01-03 15:00:00,39.13,39.13,39.07,39.09,30900.0,25.6879,25.6879,25.6485,25.6616,30900.0
2014-01-03 15:10:00,39.09,39.18,39.09,39.17,33600.0,25.6616,25.7207,25.6616,25.7141,33600.0
2014-01-03 15:20:00,39.17,39.19,39.13,39.17,46650.0,25.7141,25.7273,25.6879,25.7141,46650.0
2014-01-03 15:30:00,39.18,39.22,39.17,39.19,55500.0,25.7207,25.747,25.7141,25.7273,55500.0
2014-01-03 15:40:00,39.19,39.19,39.13,39.15,74850.0,25.7273,25.7273,25.6879,25.701,74850.0
2014-01-03 15:50:00,39.15,39.15,39.07,39.09,193500.0,25.701,25.701,25.6485,25.6616,193500.0
2014-01-06 09:30:00,39.59,40.11,39.59,39.81,336750.0,25.9899,26.3312,25.9899,26.1343,336750.0
2014-01-06 09:40:00,39.8,39.89,39.68,39.81,180900.0,26.1277,26.1868,26.0489,26.1343,180900.0
2014-01-06 09:50:00,39.8,39.83,39.67,39.79,242550.0,26.1277,26.1474,26.0424,26.1212,242550.0
2014-01-06 10:00:00,39.79,39.83,39.76,39.82,210300.0,26.1212,26.1474,26.1015,26.1409,210300.0
2014-01-06 10:10:00,39.81,39.99,39.8,39.99,305550.0,26.1343,26.2525,26.1277,26.2525,305550.0
2014-01-06 10:20:00,39.99,40.05,39.84,39.86,240750.0,26.2525,26.2918,26.154,26.1671,240750.0
2014-01-06 10:30:00,39.87,39.9,39.82,39.86,132600.0,26.1737,26.1934,26.1409,26.1671,132600.0
2014-01-06 10:40:00,39.85,39.91,39.85,39.91,148950.0,26.1605,26.1999,26.1605,26.1999,148950.0
2014-01-06 10:50:00,39.9,40.04,39.86,39.86,280350.0,26.1934,26.2853,26.1671,26.1671,280350.0
2014-01-06 11:00:00,39.86,39.97,39.82,39.93,239400.0,26.1671,26.2393,26.1409,26.2131,239400.0
2014-01-06 11:10:00,39.93,39.94,39.66,39.69,135150.0,26.2131,26.2196,26.0358,26.0555,135150.0
2014-01-06 11:20:00,39.68,39.71,39.55,39.6,109650.0,26.0489,26.0686,25.9636,25.9964,109650.0
2014-01-06 11:30:00,39.59,39.62,39.49,39.53,71550.0,25.9899,26.0096,25.9242,25.9505,71550.0
2014-01-06 11:40:00,39.53,39.53,39.42,39.45,69900.0,25.9505,25.9505,25.8783,25.898,69900.0
2014-01-06 11:50:00,39.45,39.52,39.44,39.51,72750.0,25.898,25.9439,25.8914,25.9373,72750.0
2014-01-06 12:00:00,39.51,39.52,39.46,39.47,70200.0,25.9373,25.9439,25.9045,25.9111,70200.0
2014-01-06 12:10:00,39.48,39.51,39.47,39.47,27900.0,25.9176,25.9373,25.9111,25.9111,27900.0
2014-01-06 12:20:00,39.47,39.51,39.42,39.43,36750.0,25.9111,25.9373,25.8783,25.8848,36750.0
2014-01-06 12:30:00,39.43,39.44,39.39,39.39,45900.0,25.8848,25.8914,25.8586,25.8586,45900.0
2014-01-06 12:40:00,39.39,39.43,39.38,39.39,31050.0,25.8586,25.8848,25.852,25.8586,31050.0
2014-01-06 12:50:00,39.39,39.43,39.38,39.39,26100.0,25.8586,25.8848,25.852,25.8586,26100.0
2014-01-06 13:00:00,39.39,39.41,39.36,39.36,62550.0,25.8586,25.8717,25.8389,25.8389,62550.0
2014-01-06 13:10:00,39.36,39.38,39.35,39.38,27150.0,25.8389,25.852,25.8323,25.852,27150.0
2014-01-06 13:20:00,39.37,39.39,39.31,39.33,49200.0,25.8454,25.8586,25.806,25.8192,49200.0
2014-01-06 13:30:00,39.31,39.33,39.27,39.32,27300.0,25.806,25.8192,25.7798,25.8126,27300.0
2014-01-06 13:40:00,39.32,39.35,39.32,39.35,20250.0,25.8126,25.8323,25.8126,25.8323,20250.0
2014-01-06 13:50:00,39.34,39.51,39.34,39.51,55200.0,25.8257,25.9373,25.8257,25.9373,55200.0
2014-01-06 14:00:00,39.5,39.51,39.47,39.5,43050.0,25.9308,25.9373,25.9111,25.9308,43050.0
2014-01-06 14:10:00,39.49,39.55,39.48,39.49,57450.0,25.9242,25.9636,25.9176,25.9242,57450.0
2014-01-06 14:20:00,39.49,39.55,39.46,39.53,56100.0,25.9242,25.9636,25.9045,25.9505,56100.0
2014-01-06 14:30:00,39.53,39.54,39.5,39.53,74700.0,25.9505,25.957,25.9308,25.9505,74700.0
2014-01-06 14:40:00,39.53,39.59,39.5,39.52,71550.0,25.9505,25.9899,25.9308,25.9439,71550.0
2014-01-06 14:50:00,39.51,39.55,39.51,39.52,66000.0,25.9373,25.9636,25.9373,25.9439,66000.0
2014-01-06 15:00:00,39.52,39.52,39.41,39.45,71850.0,25.9439,25.9439,25.8717,25.898,71850.0
2014-01-06 15:10:00,39.45,39.47,39.43,39.45,89100.0,25.898,25.9111,25.8848,25.898,89100.0
2014-01-06 15:20:00,39.45,39.45,39.41,39.42,65250.0,25.898,25.898,25.8717,25.8783,65250.0
2014-01-06 15:30:00,39.42,39.43,39.35,39.35,100800.0,25.8783,25.8848,25.8323,25.8323,100800.0
2014-01-06 15:40:00,39.36,39.42,39.33,39.41,133950.0,25.8389,25.8783,25.8192,25.8717,133950.0
2014-01-06 15:50:00,39.41,39.47,39.41,39.44,437700.0,25.8717,25.9111,25.8717,25.8914,437700.0
2014-01-07 09:30:00,39.49,39.58,39.4,39.49,99300.0,25.9242,25.9833,25.8651,25.9242,99300.0
2014-01-07 09:40:00,39.49,39.49,39.35,39.37,50550.0,25.9242,25.9242,25.8323,25.8454,50550.0
2014-01-07 09:50:00,39.38,39.43,39.37,39.41,54150.0,25.852,25.8848,25.8454,25.8717,54150.0
2014-01-07 10:00:00,39.42,39.45,39.4,39.43,24900.0,25.8783,25.898,25.8651,25.8848,24900.0
2014-01-07 10:10:00,39.44,39.49,39.43,39.46,33300.0,25.8914,25.9242,25.8848,25.9045,33300.0
2014-01-07 10:20:00,39.46,39.48,39.43,39.44,44850.0,25.9045,25.9176,25.8848,25.8914,44850.0
2014-01-07 10:30:00,39.44,39.52,39.44,39.48,29850.0,25.8914,25.9439,25.8914,25.9176,29850.0
2014-01-07 10:40:00,39.49,39.51,39.47,39.49,64800.0,25.9242,25.9373,25.9111,25.9242,64800.0
2014-01-07 10:50:00,39.51,39.52,39.47,39.49,30150.0,25.9373,25.9439,25.9111,25.9242,30150.0
2014-01-07 11:00:00,39.5,39.51,39.43,39.43,61800.0,25.9308,25.9373,25.8848,25.8848,61800.0
2014-01-07 11:10:00,39.44,39.45,39.41,39.43,34200.0,25.8914,25.898,25.8717,25.8848,34200.0
2014-01-07 11:20:00,39.43,39.45,39.41,39.41,32700.0,25.8848,25.898,25.8717,25.8717,32700.0
2014-01-07 11:30:00,39.41,39.41,39.35,39.37,72750.0,25.8717,25.8717,25.8323,25.8454,72750.0
2014-01-07 11:40:00,39.36,39.37,39.29,39.29,50100.0,25.8389,25.8454,25.7929,25.7929,50100.0
2014-01-07 11:50:00,39.3,39.33,39.29,39.29,35400.0,25.7995,25.8192,25.7929,25.7929,35400.0
2014-01-07 12:00:00,39.29,39.31,39.28,39.29,43950.0,25.7929,25.806,25.7864,25.7929,43950.0
2014-01-07 12:10:00,39.29,39.29,39.24,39.26,43200.0,25.7929,25.7929,25.7601,25.7732,43200.0
2014-01-07 12:20:00,39.26,39.28,39.21,39.22,34500.0,25.7732,25.7864,25.7404,25.747,34500.0
2014-01-07 12:30:00,39.23,39.25,39.2,39.25,75450.0,25.7535,25.7667,25.7338,25.7667,75450.0
2014-01-07 12:40:00,39.24,39.33,39.23,39.31,97200.0,25.7601,25.8192,25.7535,25.806,97200.0
2014-01-07 12:50:00,39.31,39.35,39.31,39.35,27450.0,25.806,25.8323,25.806,25.8323,27450.0
2014-01-07 13:00:00,39.35,39.46,39.35,39.45,19350.0,25.8323,25.9045,25.8323,25.898,19350.0
2014-01-07 13:10:00,39.46,39.47,39.41,39.43,32100.0,25.9045,25.9111,25.8717,25.8848,32100.0
2014-01-07 13:20:00,39.43,39.43,39.4,39.4,22800.0,25.8848,25.8848,25.8651,25.8651,22800.0
2014-01-07 13:30:00,39.41,39.47,39.4,39.47,20550.0,25.8717,25.9111,25.8651,25.9111,20550.0
2014-01-07 13:40:00,39.47,39.47,39.39,39.39,22200.0,25.9111,25.9111,25.8586,25.8586,22200.0
2014-01-07 13:50:00,39.39,39.39,39.31,39.33,43800.0,25.8586,25.8586,25.806,25.8192,43800.0
2014-01-07 14:00:00,39.33,39.35,39.3,39.31,33900.0,25.8192,25.8323,25.7995,25.806,33900.0
2014-01-07 14:10:00,39.3,39.3,39.26,39.26,38100.0,25.7995,25.7995,25.7732,25.7732,38100.0
2014-01-07 14:20:00,39.26,39.31,39.25,39.29,82200.0,25.7732,25.806,25.7667,25.7929,82200.0
2014-01-07 14:30:00,39.3,39.35,39.3,39.33,20400.0,25.7995,25.8323,25.7995,25.8192,20400.0
2014-01-07 14:40:00,39.33,39.37,39.32,39.36,19800.0,25.8192,25.8454,25.8126,25.8389,19800.0
2014-01-07 14:50:00,39.36,39.39,39.36,39.36,91050.0,25.8389,25.8586,25.8389,25.8389,91050.0
2014-01-07 15:00:00,39.37,39.45,39.37,39.42,24450.0,25.8454,25.898,25.8454,25.8783,24450.0
2014-01-07 15:10:00,39.43,39.44,39.41,39.43,32850.0,25.8848,25.8914,25.8717,25.8848,32850.0
2014-01-07 15:20:00,39.42,39.43,39.39,39.4,36450.0,25.8783,25.8848,25.8586,25.8651,36450.0
2014-01-07 15:30:00,39.4,39.44,39.37,39.39,82950.0,25.8651,25.8914,25.8454,25.8586,82950.0
2014-01-07 15:40:00,39.39,39.45,39.38,39.44,52650.0,25.8586,25.898,25.852,25.8914,52650.0
2014-01-07 15:50:00,39.43,39.47,39.39,39.41,214200.0,25.8848,25.9111,25.8586,25.8717,214200.0
2014-01-08 09:30:00,39.41,39.49,39.33,39.4,33750.0,25.8717,25.9242,25.8192,25.8651,33750.0
2014-01-08 09:40:00,39.4,39.41,39.07,39.09,29850.0,25.8651,25.8717,25.6485,25.6616,29850.0
2014-01-08 09:50:00,39.11,39.11,38.95,39.05,39450.0,25.6748,25.6748,25.5697,25.6354,39450.0
2014-01-08 10:00:00,39.05,39.21,39.0,39.19,31950.0,25.6354,25.7404,25.6025,25.7273,31950.0
2014-01-08 10:10:00,39.18,39.27,39.18,39.25,24150.0,25.7207,25.7798,25.7207,25.7667,24150.0
2014-01-08 10:20:00,39.25,39.36,39.25,39.32,83550.0,25.7667,25.8389,25.7667,25.8126,83550.0
2014-01-08 10:30:00,39.33,39.43,39.33,39.39,33150.0,25.8192,25.8848,25.8192,25.8586,33150.0
2014-01-08 10:40:00,39.39,39.39,39.27,39.28,37500.0,25.8586,25.8586,25.7798,25.7864,37500.0
2014-01-08 10:50:00,39.28,39.32,39.26,39.29,33150.0,25.7864,25.8126,25.7732,25.7929,33150.0
2014-01-08 11:00:00,39.29,39.29,39.17,39.17,19650.0,25.7929,25.7929,25.7141,25.7141,19650.0
2014-01-08 11:10:00,39.17,39.18,39.11,39.11,67500.0,25.7141,25.7207,25.6748,25.6748,67500.0
2014-01-08 11:20:00,39.1,39.17,39.1,39.16,20850.0,25.6682,25.7141,25.6682,25.7076,20850.0
2014-01-08 11:30:00,39.17,39.25,39.17,39.23,19800.0,25.7141,25.7667,25.7141,25.7535,19800.0
2014-01-08 11:40:00,39.25,39.31,39.24,39.31,12000.0,25.7667,25.806,25.7601,25.806,12000.0
2014-01-08 11:50:00,39.31,39.33,39.2,39.21,303000.0,25.806,25.8192,25.7338,25.7404,303000.0
2014-01-08 12:00:00,39.21,39.27,39.21,39.27,25500.0,25.7404,25.7798,25.7404,25.7798,25500.0
2014-01-08 12:10:00,39.28,39.28,39.2,39.25,123150.0,25.7864,25.7864,25.7338,25.7667,123150.0
2014-01-08 12:20:00,39.25,39.3,39.23,39.3,17700.0,25.7667,25.7995,25.7535,25.7995,17700.0
2014-01-08 12:30:00,39.29,39.31,39.25,39.25,29550.0,25.7929,25.806,25.7667,25.7667,29550.0
2014-01-08 12:40:00,39.25,39.31,39.25,39.31,15150.0,25.7667,25.806,25.7667,25.806,15150.0
2014-01-08 12:50:00,39.31,39.31,39.25,39.27,16650.0,25.806,25.806,25.7667,25.7798,16650.0
2014-01-08 13:00:00,39.27,39.31,39.25,39.3,16050.0,25.7798,25.806,25.7667,25.7995,16050.0
2014-01-08 13:10:00,39.31,39.33,39.25,39.27,19800.0,25.806,25.8192,25.7667,25.7798,19800.0
2014-01-08 13:20:00,39.27,39.35,39.26,39.33,24000.0,25.7798,25.8323,25.7732,25.8192,24000.0
2014-01-08 13:30:00,39.33,39.39,39.33,39.35,20250.0,25.8192,25.8586,25.8192,25.8323,20250.0
2014-01-08 13:40:00,39.34,39.39,39.31,39.33,18750.0,25.8257,25.8586,25.806,25.8192,18750.0
2014-01-08 13:50:00,39.34,39.37,39.3,39.3,35850.0,25.8257,25.8454,25.7995,25.7995,35850.0
2014-01-08 14:00:00,39.3,39.34,39.23,39.25,290850.0,25.7995,25.8257,25.7535,25.7667,290850.0
2014-01-08 14:10:00,39.25,39.33,39.24,39.31,40800.0,25.7667,25.8192,25.7601,25.806,40800.0
2014-01-08 14:20:00,39.31,39.36,39.28,39.28,21000.0,25.806,25.8389,25.7864,25.7864,21000.0
2014-01-08 14:30:00,39.28,39.36,39.25,39.31,29250.0,25.7864,25.8389,25.7667,25.806,29250.0
2014-01-08 14:40:00,39.3,39.32,39.25,39.25,19200.0,25.7995,25.8126,25.7667,25.7667,19200.0
2014-01-08 14:50:00,39.26,39.27,39.21,39.22,15000.0,25.7732,25.7798,25.7404,25.747,15000.0
2014-01-08 15:00:00,39.22,39.25,39.19,39.21,22500.0,25.747,25.7667,25.7273,25.7404,22500.0
2014-01-08 15:10:00,39.21,39.23,39.15,39.15,35250.0,25.7404,25.7535,25.701,25.701,35250.0
2014-01-08 15:20:00,39.15,39.17,39.11,39.11,41250.0,25.701,25.7141,25.6748,25.6748,41250.0
2014-01-08 15:30:00,39.12,39.2,39.11,39.2,39000.0,25.6813,25.7338,25.6748,25.7338,39000.0
2014-01-08 15:40:00,39.19,39.28,39.18,39.27,54450.0,25.7273,25.7864,25.7207,25.7798,54450.0
2014-01-08 15:50:00,39.28,39.33,39.27,39.31,327600.0,25.7864,25.8192,25.7798,25.806,327600.0
2014-01-09 09:30:00,39.4,39.49,39.31,39.37,47850.0,25.8651,25.9242,25.806,25.8454,47850.0
2014-01-09 09:40:00,39.37,39.4,39.2,39.22,35400.0,25.8454,25.8651,25.7338,25.747,35400.0
2014-01-09 09:50:00,39.22,39.26,39.13,39.23,52200.0,25.747,25.7732,25.6879,25.7535,52200.0
2014-01-09 10:00:00,39.23,39.27,39.12,39.12,23550.0,25.7535,25.7798,25.6813,25.6813,23550.0
2014-01-09 10:10:00,39.12,39.12,38.99,39.07,41550.0,25.6813,25.6813,25.596,25.6485,41550.0
2014-01-09 10:20:00,39.09,39.16,39.05,39.1,65400.0,25.6616,25.7076,25.6354,25.6682,65400.0
2014-01-09 10:30:00,39.1,39.1,39.06,39.07,16650.0,25.6682,25.6682,25.6419,25.6485,16650.0
2014-01-09 10:40:00,39.06,39.07,38.88,38.91,42600.0,25.6419,25.6485,25.5238,25.5435,42600.0
2014-01-09 10:50:00,38.9,38.95,38.83,38.93,55200.0,25.5369,25.5697,25.4909,25.5566,55200.0
2014-01-09 11:00:00,38.93,38.95,38.87,38.87,36450.0,25.5566,25.5697,25.5172,25.5172,36450.0
2014-01-09 11:10:00,38.87,38.91,38.85,38.89,22650.0,25.5172,25.5435,25.5041,25.5303,22650.0
2014-01-09 11:20:00,38.89,38.89,38.83,38.85,18750.0,25.5303,25.5303,25.4909,25.5041,18750.0
2014-01-09 11:30:00,38.85,38.91,38.83,38.91,12300.0,25.5041,25.5435,25.4909,25.5435,12300.0
2014-01-09 11:40:00,38.92,38.94,38.85,38.89,22800.0,25.55,25.5632,25.5041,25.5303,22800.0
2014-01-09 11:50:00,38.89,38.92,38.87,38.9,9000.0,25.5303,25.55,25.5172,25.5369,9000.0
2014-01-09 12:00:00,38.9,38.94,38.89,38.94,16200.0,25.5369,25.5632,25.5303,25.5632,16200.0
2014-01-09 12:10:00,38.93,38.93,38.9,38.9,8550.0,25.5566,25.5566,25.5369,25.5369,8550.0
2014-01-09 12:20:00,38.89,38.99,38.89,38.97,22050.0,25.5303,25.596,25.5303,25.5828,22050.0
2014-01-09 12:30:00,38.96,39.03,38.96,39.02,14400.0,25.5763,25.6222,25.5763,25.6157,14400.0
2014-01-09 12:40:00,39.02,39.07,39.02,39.03,14700.0,25.6157,25.6485,25.6157,25.6222,14700.0
2014-01-09 12:50:00,39.05,39.1,39.03,39.09,10500.0,25.6354,25.6682,25.6222,25.6616,10500.0
2014-01-09 13:00:00,39.09,39.11,39.08,39.08,7500.0,25.6616,25.6748,25.6551,25.6551,7500.0
2014-01-09 13:10:00,39.09,39.09,39.07,39.09,11400.0,25.6616,25.6616,25.6485,25.6616,11400.0
2014-01-09 13:20:00,39.08,39.12,39.07,39.11,14850.0,25.6551,25.6813,25.6485,25.6748,14850.0
2014-01-09 13:30:00,39.11,39.13,39.06,39.07,17700.0,25.6748,25.6879,25.6419,25.6485,17700.0
2014-01-09 13:40:00,39.08,39.12,39.08,39.11,15300.0,25.6551,25.6813,25.6551,25.6748,15300.0
2014-01-09 13:50:00,39.1,39.1,39.07,39.08,17400.0,25.6682,25.6682,25.6485,25.6551,17400.0
2014-01-09 14:00:00,39.09,39.09,39.03,39.09,25650.0,25.6616,25.6616,25.6222,25.6616,25650.0
2014-01-09 14:10:00,39.09,39.15,39.09,39.15,25050.0,25.6616,25.701,25.6616,25.701,25050.0
2014-01-09 14:20:00,39.15,39.17,39.11,39.17,33450.0,25.701,25.7141,25.6748,25.7141,33450.0
2014-01-09 14:30:00,39.18,39.18,39.12,39.15,32400.0,25.7207,25.7207,25.6813,25.701,32400.0
2014-01-09 14:40:00,39.16,39.25,39.16,39.25,31650.0,25.7076,25.7667,25.7076,25.7667,31650.0
2014-01-09 14:50:00,39.25,39.28,39.24,39.25,31350.0,25.7667,25.7864,25.7601,25.7667,31350.0
2014-01-09 15:00:00,39.25,39.26,39.22,39.23,26400.0,25.7667,25.7732,25.747,25.7535,26400.0
2014-01-09 15:10:00,39.23,39.31,39.21,39.27,44700.0,25.7535,25.806,25.7404,25.7798,44700.0
2014-01-09 15:20:00,39.27,39.31,39.27,39.29,41550.0,25.7798,25.806,25.7798,25.7929,41550.0
2014-01-09 15:30:00,39.29,39.32,39.26,39.31,77400.0,25.7929,25.8126,25.7732,25.806,77400.0
2014-01-09 15:40:00,39.31,39.33,39.29,39.33,71850.0,25.806,25.8192,25.7929,25.8192,71850.0
2014-01-09 15:50:00,39.33,39.37,39.31,39.33,171150.0,25.8192,25.8454,25.806,25.8192,171150.0
2014-01-10 09:30:00,39.41,39.43,39.21,39.32,203100.0,25.8717,25.8848,25.7404,25.8126,203100.0
2014-01-10 09:40:00,39.31,39.32,39.18,39.21,23400.0,25.806,25.8126,25.7207,25.7404,23400.0
2014-01-10 09:50:00,39.21,39.26,39.18,39.23,22500.0,25.7404,25.7732,25.7207,25.7535,22500.0
2014-01-10 10:00:00,39.23,39.24,38.99,39.05,21150.0,25.7535,25.7601,25.596,25.6354,21150.0
2014-01-10 10:10:00,39.05,39.2,39.01,39.2,240600.0,25.6354,25.7338,25.6091,25.7338,240600.0
2014-01-10 10:20:00,39.2,39.23,39.11,39.11,24750.0,25.7338,25.7535,25.6748,25.6748,24750.0
2014-01-10 10:30:00,39.12,39.16,39.09,39.11,20250.0,25.6813,25.7076,25.6616,25.6748,20250.0
2014-01-10 10:40:00,39.1,39.19,39.09,39.17,13650.0,25.6682,25.7273,25.6616,25.7141,13650.0
2014-01-10 10:50:00,39.17,39.23,39.15,39.21,8550.0,25.7141,25.7535,25.701,25.7404,8550.0
2014-01-10 11:00:00,39.23,39.24,39.17,39.2,13350.0,25.7535,25.7601,25.7141,25.7338,13350.0
2014-01-10 11:10:00,39.22,39.23,39.13,39.14,22050.0,25.747,25.7535,25.6879,25.6944,22050.0
2014-01-10 11:20:00,39.14,39.14,39.07,39.09,32550.0,25.6944,25.6944,25.6485,25.6616,32550.0
2014-01-10 11:30:00,39.07,39.09,39.01,39.07,34800.0,25.6485,25.6616,25.6091,25.6485,34800.0
2014-01-10 11:40:00,39.08,39.13,39.07,39.13,73650.0,25.6551,25.6879,25.6485,25.6879,73650.0
2014-01-10 11:50:00,39.12,39.15,39.09,39.14,51600.0,25.6813,25.701,25.6616,25.6944,51600.0
2014-01-10 12:00:00,39.14,39.23,39.11,39.23,21150.0,25.6944,25.7535,25.6748,25.7535,21150.0
2014-01-10 12:10:00,39.23,39.3,39.2,39.25,14400.0,25.7535,25.7995,25.7338,25.7667,14400.0
2014-01-10 12:20:00,39.24,39.31,39.24,39.29,11850.0,25.7601,25.806,25.7601,25.7929,11850.0
2014-01-10 12:30:00,39.29,39.32,39.27,39.27,22650.0,25.7929,25.8126,25.7798,25.7798,22650.0
2014-01-10 12:40:00,39.27,39.36,39.27,39.33,22350.0,25.7798,25.8389,25.7798,25.8192,22350.0
2014-01-10 12:50:00,39.33,39.34,39.28,39.32,18300.0,25.8192,25.8257,25.7864,25.8126,18300.0
2014-01-10 13:00:00,39.32,39.33,39.28,39.31,29700.0,25.8126,25.8192,25.7864,25.806,29700.0
2014-01-10 13:10:00,39.32,39.35,39.3,39.31,18900.0,25.8126,25.8323,25.7995,25.806,18900.0
2014-01-10 13:20:00,39.31,39.31,39.28,39.29,21000.0,25.806,25.806,25.7864,25.7929,21000.0
2014-01-10 13:30:00,39.29,39.29,39.27,39.29,12450.0,25.7929,25.7929,25.7798,25.7929,12450.0
2014-01-10 13:40:00,39.3,39.3,39.24,39.25,26100.0,25.7995,25.7995,25.7601,25.7667,26100.0
2014-01-10 13:50:00,39.24,39.25,39.17,39.17,17250.0,25.7601,25.7667,25.7141,25.7141,17250.0
2014-01-10 14:00:00,39.17,39.29,39.17,39.29,13650.0,25.7141,25.7929,25.7141,25.7929,13650.0
2014-01-10 14:10:00,39.27,39.3,39.26,39.29,16200.0,25.7798,25.7995,25.7732,25.7929,16200.0
2014-01-10 14:20:00,39.29,39.35,39.29,39.32,30600.0,25.7929,25.8323,25.7929,25.8126,30600.0
2014-01-10 14:30:00,39.31,39.39,39.31,39.36,29850.0,25.806,25.8586,25.806,25.8389,29850.0
2014-01-10 14:40:00,39.37,39.39,39.35,39.36,30600.0,25.8454,25.8586,25.8323,25.8389,30600.0
2014-01-10 14:50:00,39.35,39.37,39.33,39.33,34950.0,25.8323,25.8454,25.8192,25.8192,34950.0
2014-01-10 15:00:00,39.33,39.41,39.33,39.37,42450.0,25.8192,25.8717,25.8192,25.8454,42450.0
2014-01-10 15:10:00,39.38,39.39,39.35,39.39,35700.0,25.852,25.8586,25.8323,25.8586,35700.0
2014-01-10 15:20:00,39.38,39.4,39.37,39.4,21450.0,25.852,25.8651,25.8454,25.8651,21450.0
2014-01-10 15:30:00,39.41,39.45,39.39,39.41,42300.0,25.8717,25.898,25.8586,25.8717,42300.0
2014-01-10 15:40:00,39.41,39.43,39.35,39.36,43800.0,25.8717,25.8848,25.8323,25.8389,43800.0
2014-01-10 15:50:00,39.37,39.47,39.37,39.45,150750.0,25.8454,25.9111,25.8454,25.898,150750.0
2014-01-13 09:30:00,39.24,39.48,39.19,39.38,95850.0,25.7601,25.9176,25.7273,25.852,95850.0
2014-01-13 09:40:00,39.34,39.51,39.28,39.5,37350.0,25.8257,25.9373,25.7864,25.9308,37350.0
2014-01-13 09:50:00,39.48,39.51,39.4,39.45,67650.0,25.9176,25.9373,25.8651,25.898,67650.0
2014-01-13 10:00:00,39.43,39.51,39.43,39.47,18750.0,25.8848,25.9373,25.8848,25.9111,18750.0
2014-01-13 10:10:00,39.47,39.51,39.41,39.45,62100.0,25.9111,25.9373,25.8717,25.898,62100.0
2014-01-13 10:20:00,39.45,39.51,39.45,39.47,14250.0,25.898,25.9373,25.898,25.9111,14250.0
2014-01-13 10:30:00,39.47,39.48,39.42,39.48,15600.0,25.9111,25.9176,25.8783,25.9176,15600.0
2014-01-13 10:40:00,39.47,39.5,39.45,39.49,32850.0,25.9111,25.9308,25.898,25.9242,32850.0
2014-01-13 10:50:00,39.48,39.48,39.38,39.38,17400.0,25.9176,25.9176,25.852,25.852,17400.0
2014-01-13 11:00:00,39.38,39.38,39.31,39.31,12000.0,25.852,25.852,25.806,25.806,12000.0
2014-01-13 11:10:00,39.32,39.35,39.29,39.3,18300.0,25.8126,25.8323,25.7929,25.7995,18300.0
2014-01-13 11:20:00,39.3,39.34,39.28,39.34,19800.0,25.7995,25.8257,25.7864,25.8257,19800.0
2014-01-13 11:30:00,39.37,39.37,39.33,39.33,11850.0,25.8454,25.8454,25.8192,25.8192,11850.0
2014-01-13 11:40:00,39.32,39.33,39.31,39.32,10350.0,25.8126,25.8192,25.806,25.8126,10350.0
2014-01-13 11:50:00,39.32,39.33,39.31,39.31,9000.0,25.8126,25.8192,25.806,25.806,9000.0
2014-01-13 12:00:00,39.33,39.33,39.27,39.28,13350.0,25.8192,25.8192,25.7798,25.7864,13350.0
2014-01-13 12:10:00,39.29,39.37,39.29,39.37,21300.0,25.7929,25.8454,25.7929,25.8454,21300.0
2014-01-13 12:20:00,39.37,39.39,39.29,39.32,22800.0,25.8454,25.8586,25.7929,25.8126,22800.0
2014-01-13 12:30:00,39.3,39.3,39.26,39.29,27600.0,25.7995,25.7995,25.7732,25.7929,27600.0
2014-01-13 12:40:00,39.27,39.29,39.26,39.27,13200.0,25.7798,25.7929,25.7732,25.7798,13200.0
2014-01-13 12:50:00,39.27,39.27,39.15,39.17,14850.0,25.7798,25.7798,25.701,25.7141,14850.0
2014-01-13 13:00:00,39.16,39.21,39.11,39.2,17100.0,25.7076,25.7404,25.6748,25.7338,17100.0
2014-01-13 13:10:00,39.2,39.2,39.06,39.11,28050.0,25.7338,25.7338,25.6419,25.6748,28050.0
2014-01-13 13:20:00,39.11,39.17,39.1,39.15,20700.0,25.6748,25.7141,25.6682,25.701,20700.0
2014-01-13 13:30:00,39.14,39.14,39.09,39.13,12750.0,25.6944,25.6944,25.6616,25.6879,12750.0
2014-01-13 13:40:00,39.12,39.14,39.06,39.13,40950.0,25.6813,25.6944,25.6419,25.6879,40950.0
2014-01-13 13:50:00,39.11,39.15,39.11,39.12,26700.0,25.6748,25.701,25.6748,25.6813,26700.0
2014-01-13 14:00:00,39.12,39.12,39.05,39.07,29700.0,25.6813,25.6813,25.6354,25.6485,29700.0
2014-01-13 14:10:00,39.07,39.11,39.02,39.05,26400.0,25.6485,25.6748,25.6157,25.6354,26400.0
2014-01-13 14:20:00,39.05,39.09,39.02,39.05,29550.0,25.6354,25.6616,25.6157,25.6354,29550.0
2014-01-13 14:30:00,39.04,39.06,38.99,39.01,26400.0,25.6288,25.6419,25.596,25.6091,26400.0
2014-01-13 14:40:00,39.01,39.03,38.95,38.96,36750.0,25.6091,25.6222,25.5697,25.5763,36750.0
2014-01-13 14:50:00,38.95,39.01,38.92,38.97,39600.0,25.5697,25.6091,25.55,25.5828,39600.0
2014-01-13 15:00:00,38.97,38.97,38.8,38.87,69900.0,25.5828,25.5828,25.4712,25.5172,69900.0
2014-01-13 15:10:00,38.87,38.94,38.87,38.91,73200.0,25.5172,25.5632,25.5172,25.5435,73200.0
2014-01-13 15:20:00,38.91,38.93,38.87,38.89,52050.0,25.5435,25.5566,25.5172,25.5303,52050.0
2014-01-13 15:30:00,38.89,38.89,38.79,38.84,64800.0,25.5303,25.5303,25.4647,25.4975,64800.0
2014-01-13 15:40:00,38.84,38.9,38.79,38.87,102000.0,25.4975,25.5369,25.4647,25.5172,102000.0
2014-01-13 15:50:00,38.88,38.94,38.88,38.93,209850.0,25.5238,25.5632,25.5238,25.5566,209850.0
2014-01-14 09:30:00,39.0,39.03,38.71,38.79,120000.0,25.6025,25.6222,25.4122,25.4647,120000.0
2014-01-14 09:40:00,38.8,38.82,38.71,38.79,52500.0,25.4712,25.4844,25.4122,25.4647,52500.0
2014-01-14 09:50:00,38.81,38.83,38.69,38.79,46650.0,25.4778,25.4909,25.399,25.4647,46650.0
2014-01-14 10:00:00,38.78,39.06,38.78,38.99,61200.0,25.4581,25.6419,25.4581,25.596,61200.0
2014-01-14 10:10:00,38.97,39.02,38.87,38.9,84150.0,25.5828,25.6157,25.5172,25.5369,84150.0
2014-01-14 10:20:00,38.93,38.98,38.87,38.89,61800.0,25.5566,25.5894,25.5172,25.5303,61800.0
2014-01-14 10:30:00,38.88,38.9,38.85,38.9,44700.0,25.5238,25.5369,25.5041,25.5369,44700.0
2014-01-14 10:40:00,38.9,39.05,38.89,39.0,27900.0,25.5369,25.6354,25.5303,25.6025,27900.0
2014-01-14 10:50:00,39.0,39.01,38.94,38.98,40350.0,25.6025,25.6091,25.5632,25.5894,40350.0
2014-01-14 11:00:00,38.98,39.02,38.95,38.96,45450.0,25.5894,25.6157,25.5697,25.5763,45450.0
2014-01-14 11:10:00,38.95,39.02,38.95,39.02,66450.0,25.5697,25.6157,25.5697,25.6157,66450.0
2014-01-14 11:20:00,39.01,39.04,38.97,38.99,33900.0,25.6091,25.6288,25.5828,25.596,33900.0
2014-01-14 11:30:00,38.99,39.06,38.98,38.99,34200.0,25.596,25.6419,25.5894,25.596,34200.0
2014-01-14 11:40:00,39.0,39.06,39.0,39.03,43050.0,25.6025,25.6419,25.6025,25.6222,43050.0
2014-01-14 11:50:00,39.01,39.02,38.93,38.96,27300.0,25.6091,25.6157,25.5566,25.5763,27300.0
2014-01-14 12:00:00,38.97,38.99,38.94,38.95,21150.0,25.5828,25.596,25.5632,25.5697,21150.0
2014-01-14 12:10:00,38.95,39.05,38.95,39.01,35400.0,25.5697,25.6354,25.5697,25.6091,35400.0
2014-01-14 12:20:00,39.01,39.07,39.0,39.03,29250.0,25.6091,25.6485,25.6025,25.6222,29250.0
2014-01-14 12:30:00,39.03,39.05,39.0,39.03,24150.0,25.6222,25.6354,25.6025,25.6222,24150.0
2014-01-14 12:40:00,39.03,39.1,39.03,39.08,22950.0,25.6222,25.6682,25.6222,25.6551,22950.0
2014-01-14 12:50:00,39.07,39.07,39.03,39.07,20700.0,25.6485,25.6485,25.6222,25.6485,20700.0
2014-01-14 13:00:00,39.08,39.11,39.03,39.06,18300.0,25.6551,25.6748,25.6222,25.6419,18300.0
2014-01-14 13:10:00,39.06,39.13,39.05,39.11,32250.0,25.6419,25.6879,25.6354,25.6748,32250.0
2014-01-14 13:20:00,39.11,39.11,39.04,39.04,24000.0,25.6748,25.6748,25.6288,25.6288,24000.0
2014-01-14 13:30:00,39.03,39.09,39.03,39.08,41250.0,25.6222,25.6616,25.6222,25.6551,41250.0
2014-01-14 13:40:00,39.07,39.09,39.02,39.02,70350.0,25.6485,25.6616,25.6157,25.6157,70350.0
2014-01-14 13:50:00,39.02,39.09,39.02,39.08,24750.0,25.6157,25.6616,25.6157,25.6551,24750.0
2014-01-14 14:00:00,39.08,39.09,39.04,39.05,21150.0,25.6551,25.6616,25.6288,25.6354,21150.0
2014-01-14 14:10:00,39.05,39.08,39.03,39.06,24900.0,25.6354,25.6551,25.6222,25.6419,24900.0
2014-01-14 14:20:00,39.05,39.11,39.03,39.11,29100.0,25.6354,25.6748,25.6222,25.6748,29100.0
2014-01-14 14:30:00,39.11,39.13,39.09,39.13,32850.0,25.6748,25.6879,25.6616,25.6879,32850.0
2014-01-14 14:40:00,39.13,39.15,39.11,39.15,24150.0,25.6879,25.701,25.6748,25.701,24150.0
2014-01-14 14:50:00,39.15,39.15,39.11,39.11,30150.0,25.701,25.701,25.6748,25.6748,30150.0
2014-01-14 15:00:00,39.11,39.12,39.07,39.1,46050.0,25.6748,25.6813,25.6485,25.6682,46050.0
2014-01-14 15:10:00,39.1,39.14,39.07,39.12,74100.0,25.6682,25.6944,25.6485,25.6813,74100.0
2014-01-14 15:20:00,39.11,39.12,39.07,39.11,99000.0,25.6748,25.6813,25.6485,25.6748,99000.0
2014-01-14 15:30:00,39.11,39.12,39.09,39.09,94500.0,25.6748,25.6813,25.6616,25.6616,94500.0
2014-01-14 15:40:00,39.09,39.09,39.03,39.08,106350.0,25.6616,25.6616,25.6222,25.6551,106350.0
2014-01-14 15:50:00,39.08,39.09,39.06,39.07,212700.0,25.6551,25.6616,25.6419,25.6485,212700.0
2014-01-15 09:30:00,39.13,39.28,38.91,39.26,65550.0,25.6879,25.7864,25.5435,25.7732,65550.0
2014-01-15 09:40:00,39.27,39.41,39.25,39.39,25200.0,25.7798,25.8717,25.7667,25.8586,25200.0
2014-01-15 09:50:00,39.35,39.39,39.29,39.39,29550.0,25.8323,25.8586,25.7929,25.8586,29550.0
2014-01-15 10:00:00,39.38,39.43,39.37,39.4,45000.0,25.852,25.8848,25.8454,25.8651,45000.0
2014-01-15 10:10:00,39.41,39.43,39.34,39.41,68100.0,25.8717,25.8848,25.8257,25.8717,68100.0
2014-01-15 10:20:00,39.41,39.47,39.39,39.46,60450.0,25.8717,25.9111,25.8586,25.9045,60450.0
2014-01-15 10:30:00,39.46,39.51,39.43,39.43,45150.0,25.9045,25.9373,25.8848,25.8848,45150.0
2014-01-15 10:40:00,39.42,39.45,39.37,39.43,20700.0,25.8783,25.898,25.8454,25.8848,20700.0
2014-01-15 10:50:00,39.42,39.47,39.39,39.43,20700.0,25.8783,25.9111,25.8586,25.8848,20700.0
2014-01-15 11:00:00,39.43,39.54,39.43,39.53,32550.0,25.8848,25.957,25.8848,25.9505,32550.0
2014-01-15 11:10:00,39.53,39.55,39.48,39.48,29250.0,25.9505,25.9636,25.9176,25.9176,29250.0
2014-01-15 11:20:00,39.47,39.49,39.39,39.39,27300.0,25.9111,25.9242,25.8586,25.8586,27300.0
2014-01-15 11:30:00,39.41,39.43,39.39,39.42,13200.0,25.8717,25.8848,25.8586,25.8783,13200.0
2014-01-15 11:40:00,39.42,39.43,39.39,39.41,14700.0,25.8783,25.8848,25.8586,25.8717,14700.0
2014-01-15 11:50:00,39.41,39.41,39.37,39.39,15000.0,25.8717,25.8717,25.8454,25.8586,15000.0
2014-01-15 12:00:00,39.41,39.46,39.39,39.39,18000.0,25.8717,25.9045,25.8586,25.8586,18000.0
2014-01-15 12:10:00,39.39,39.39,39.35,39.38,10950.0,25.8586,25.8586,25.8323,25.852,10950.0
2014-01-15 12:20:00,39.37,39.37,39.31,39.33,19050.0,25.8454,25.8454,25.806,25.8192,19050.0
2014-01-15 12:30:00,39.33,39.37,39.31,39.31,21300.0,25.8192,25.8454,25.806,25.806,21300.0
2014-01-15 12:40:00,39.31,39.32,39.19,39.21,44100.0,25.806,25.8126,25.7273,25.7404,44100.0
2014-01-15 12:50:00,39.23,39.29,39.23,39.29,8550.0,25.7535,25.7929,25.7535,25.7929,8550.0
2014-01-15 13:00:00,39.31,39.36,39.31,39.31,16500.0,25.806,25.8389,25.806,25.806,16500.0
2014-01-15 13:10:00,39.31,39.37,39.3,39.37,81150.0,25.806,25.8454,25.7995,25.8454,81150.0
2014-01-15 13:20:00,39.37,39.37,39.29,39.33,36450.0,25.8454,25.8454,25.7929,25.8192,36450.0
2014-01-15 13:30:00,39.32,39.36,39.3,39.33,16050.0,25.8126,25.8389,25.7995,25.8192,16050.0
2014-01-15 13:40:00,39.33,39.35,39.31,39.31,78750.0,25.8192,25.8323,25.806,25.806,78750.0
2014-01-15 13:50:00,39.33,39.37,39.31,39.31,22350.0,25.8192,25.8454,25.806,25.806,22350.0
2014-01-15 14:00:00,39.32,39.37,39.31,39.36,28200.0,25.8126,25.8454,25.806,25.8389,28200.0
2014-01-15 14:10:00,39.34,39.42,39.32,39.42,26250.0,25.8257,25.8783,25.8126,25.8783,26250.0
2014-01-15 14:20:00,39.41,39.44,39.39,39.39,50850.0,25.8717,25.8914,25.8586,25.8586,50850.0
2014-01-15 14:30:00,39.39,39.4,39.37,39.38,33300.0,25.8586,25.8651,25.8454,25.852,33300.0
2014-01-15 14:40:00,39.39,39.39,39.37,39.38,23700.0,25.8586,25.8586,25.8454,25.852,23700.0
2014-01-15 14:50:00,39.37,39.39,39.37,39.38,30750.0,25.8454,25.8586,25.8454,25.852,30750.0
2014-01-15 15:00:00,39.38,39.41,39.35,39.35,50400.0,25.852,25.8717,25.8323,25.8323,50400.0
2014-01-15 15:10:00,39.35,39.35,39.3,39.3,42600.0,25.8323,25.8323,25.7995,25.7995,42600.0
2014-01-15 15:20:00,39.31,39.31,39.26,39.31,46650.0,25.806,25.806,25.7732,25.806,46650.0
2014-01-15 15:30:00,39.31,39.33,39.29,39.31,53700.0,25.806,25.8192,25.7929,25.806,53700.0
2014-01-15 15:40:00,39.31,39.33,39.25,39.27,121950.0,25.806,25.8192,25.7667,25.7798,121950.0
2014-01-15 15:50:00,39.27,39.32,39.23,39.26,234150.0,25.7798,25.8126,25.7535,25.7732,234150.0
2014-01-16 09:30:00,39.33,39.43,39.3,39.34,47700.0,25.8192,25.8848,25.7995,25.8257,47700.0
2014-01-16 09:40:00,39.32,39.48,39.31,39.39,20850.0,25.8126,25.9176,25.806,25.8586,20850.0
2014-01-16 09:50:00,39.38,39.5,39.35,39.4,13500.0,25.852,25.9308,25.8323,25.8651,13500.0
2014-01-16 10:00:00,39.4,39.47,39.39,39.39,22200.0,25.8651,25.9111,25.8586,25.8586,22200.0
2014-01-16 10:10:00,39.39,39.39,39.29,39.32,24000.0,25.8586,25.8586,25.7929,25.8126,24000.0
2014-01-16 10:20:00,39.33,39.37,39.28,39.29,23850.0,25.8192,25.8454,25.7864,25.7929,23850.0
2014-01-16 10:30:00,39.3,39.31,39.22,39.23,24900.0,25.7995,25.806,25.747,25.7535,24900.0
2014-01-16 10:40:00,39.24,39.27,39.17,39.2,20700.0,25.7601,25.7798,25.7141,25.7338,20700.0
2014-01-16 10:50:00,39.21,39.21,39.13,39.18,14550.0,25.7404,25.7404,25.6879,25.7207,14550.0
2014-01-16 11:00:00,39.19,39.21,39.14,39.2,14700.0,25.7273,25.7404,25.6944,25.7338,14700.0
2014-01-16 11:10:00,39.21,39.25,39.16,39.22,20400.0,25.7404,25.7667,25.7076,25.747,20400.0
2014-01-16 11:20:00,39.23,39.24,39.18,39.24,32100.0,25.7535,25.7601,25.7207,25.7601,32100.0
2014-01-16 11:30:00,39.25,39.28,39.24,39.26,14850.0,25.7667,25.7864,25.7601,25.7732,14850.0
2014-01-16 11:40:00,39.27,39.32,39.24,39.28,16350.0,25.7798,25.8126,25.7601,25.7864,16350.0
2014-01-16 11:50:00,39.29,39.32,39.28,39.29,17250.0,25.7929,25.8126,25.7864,25.7929,17250.0
2014-01-16 12:00:00,39.29,39.34,39.29,39.31,13050.0,25.7929,25.8257,25.7929,25.806,13050.0
2014-01-16 12:10:00,39.31,39.33,39.26,39.32,14850.0,25.806,25.8192,25.7732,25.8126,14850.0
2014-01-16 12:20:00,39.31,39.31,39.27,39.29,9600.0,25.806,25.806,25.7798,25.7929,9600.0
2014-01-16 12:30:00,39.29,39.32,39.26,39.27,12150.0,25.7929,25.8126,25.7732,25.7798,12150.0
2014-01-16 12:40:00,39.27,39.33,39.27,39.33,5250.0,25.7798,25.8192,25.7798,25.8192,5250.0
2014-01-16 12:50:00,39.32,39.33,39.31,39.33,11100.0,25.8126,25.8192,25.806,25.8192,11100.0
2014-01-16 13:00:00,39.32,39.33,39.3,39.33,35100.0,25.8126,25.8192,25.7995,25.8192,35100.0
2014-01-16 13:10:00,39.33,39.36,39.33,39.36,10350.0,25.8192,25.8389,25.8192,25.8389,10350.0
2014-01-16 13:20:00,39.36,39.41,39.35,39.39,12600.0,25.8389,25.8717,25.8323,25.8586,12600.0
2014-01-16 13:30:00,39.38,39.39,39.32,39.33,16350.0,25.852,25.8586,25.8126,25.8192,16350.0
2014-01-16 13:40:00,39.33,39.35,39.31,39.31,29250.0,25.8192,25.8323,25.806,25.806,29250.0
2014-01-16 13:50:00,39.32,39.37,39.31,39.31,22500.0,25.8126,25.8454,25.806,25.806,22500.0
2014-01-16 14:00:00,39.31,39.34,39.31,39.31,16200.0,25.806,25.8257,25.806,25.806,16200.0
2014-01-16 14:10:00,39.31,39.36,39.3,39.31,43950.0,25.806,25.8389,25.7995,25.806,43950.0
2014-01-16 14:20:00,39.31,39.31,39.28,39.28,21450.0,25.806,25.806,25.7864,25.7864,21450.0
2014-01-16 14:30:00,39.29,39.29,39.25,39.29,14100.0,25.7929,25.7929,25.7667,25.7929,14100.0
2014-01-16 14:40:00,39.29,39.48,39.29,39.42,143850.0,25.7929,25.9176,25.7929,25.8783,143850.0
2014-01-16 14:50:00,39.42,39.47,39.39,39.46,72900.0,25.8783,25.9111,25.8586,25.9045,72900.0
2014-01-16 15:00:00,39.45,39.48,39.45,39.45,55350.0,25.898,25.9176,25.898,25.898,55350.0
2014-01-16 15:10:00,39.45,39.45,39.41,39.42,37650.0,25.898,25.898,25.8717,25.8783,37650.0
2014-01-16 15:20:00,39.42,39.43,39.38,39.41,52200.0,25.8783,25.8848,25.852,25.8717,52200.0
2014-01-16 15:30:00,39.42,39.47,39.41,39.45,73500.0,25.8783,25.9111,25.8717,25.898,73500.0
2014-01-16 15:40:00,39.45,39.49,39.43,39.43,107850.0,25.898,25.9242,25.8848,25.8848,107850.0
2014-01-16 15:50:00,39.43,39.5,39.43,39.5,219300.0,25.8848,25.9308,25.8848,25.9308,219300.0
2014-01-17 09:30:00,39.41,39.6,39.33,39.51,849750.0,25.8717,25.9964,25.8192,25.9373,849750.0
2014-01-17 09:40:00,39.52,39.58,39.5,39.53,29850.0,25.9439,25.9833,25.9308,25.9505,29850.0
2014-01-17 09:50:00,39.51,39.59,39.49,39.54,23400.0,25.9373,25.9899,25.9242,25.957,23400.0
2014-01-17 10:00:00,39.54,39.61,39.52,39.57,34650.0,25.957,26.003,25.9439,25.9767,34650.0
2014-01-17 10:10:00,39.57,39.67,39.57,39.67,26850.0,25.9767,26.0424,25.9767,26.0424,26850.0
2014-01-17 10:20:00,39.68,39.69,39.63,39.65,21150.0,26.0489,26.0555,26.0161,26.0293,21150.0
2014-01-17 10:30:00,39.66,39.69,39.63,39.69,16200.0,26.0358,26.0555,26.0161,26.0555,16200.0
2014-01-17 10:40:00,39.69,39.69,39.63,39.65,16200.0,26.0555,26.0555,26.0161,26.0293,16200.0
2014-01-17 10:50:00,39.63,39.64,39.56,39.56,49500.0,26.0161,26.0227,25.9702,25.9702,49500.0
2014-01-17 11:00:00,39.56,39.61,39.55,39.59,21000.0,25.9702,26.003,25.9636,25.9899,21000.0
2014-01-17 11:10:00,39.59,39.67,39.59,39.65,21300.0,25.9899,26.0424,25.9899,26.0293,21300.0
2014-01-17 11:20:00,39.66,39.67,39.63,39.67,19800.0,26.0358,26.0424,26.0161,26.0424,19800.0
2014-01-17 11:30:00,39.67,39.67,39.61,39.61,24750.0,26.0424,26.0424,26.003,26.003,24750.0
2014-01-17 11:40:00,39.61,39.69,39.61,39.67,25200.0,26.003,26.0555,26.003,26.0424,25200.0
2014-01-17 11:50:00,39.67,39.69,39.65,39.66,12300.0,26.0424,26.0555,26.0293,26.0358,12300.0
2014-01-17 12:00:00,39.67,39.71,39.67,39.71,12900.0,26.0424,26.0686,26.0424,26.0686,12900.0
2014-01-17 12:10:00,39.71,39.75,39.71,39.73,27300.0,26.0686,26.0949,26.0686,26.0818,27300.0
2014-01-17 12:20:00,39.73,39.75,39.71,39.73,23850.0,26.0818,26.0949,26.0686,26.0818,23850.0
2014-01-17 12:30:00,39.73,39.76,39.73,39.76,16650.0,26.0818,26.1015,26.0818,26.1015,16650.0
2014-01-17 12:40:00,39.76,39.82,39.75,39.81,39000.0,26.1015,26.1409,26.0949,26.1343,39000.0
2014-01-17 12:50:00,39.81,39.81,39.75,39.75,26250.0,26.1343,26.1343,26.0949,26.0949,26250.0
2014-01-17 13:00:00,39.77,39.77,39.75,39.75,28950.0,26.108,26.108,26.0949,26.0949,28950.0
2014-01-17 13:10:00,39.74,39.76,39.69,39.76,25650.0,26.0883,26.1015,26.0555,26.1015,25650.0
2014-01-17 13:20:00,39.76,39.77,39.74,39.77,24450.0,26.1015,26.108,26.0883,26.108,24450.0
2014-01-17 13:30:00,39.77,39.77,39.74,39.74,15750.0,26.108,26.108,26.0883,26.0883,15750.0
2014-01-17 13:40:00,39.74,39.76,39.73,39.75,38850.0,26.0883,26.1015,26.0818,26.0949,38850.0
2014-01-17 13:50:00,39.75,39.8,39.73,39.77,27300.0,26.0949,26.1277,26.0818,26.108,27300.0
2014-01-17 14:00:00,39.77,39.78,39.74,39.76,17100.0,26.108,26.1146,26.0883,26.1015,17100.0
2014-01-17 14:10:00,39.77,39.77,39.71,39.73,21000.0,26.108,26.108,26.0686,26.0818,21000.0
2014-01-17 14:20:00,39.73,39.74,39.69,39.69,19800.0,26.0818,26.0883,26.0555,26.0555,19800.0
2014-01-17 14:30:00,39.69,39.7,39.67,39.67,18150.0,26.0555,26.0621,26.0424,26.0424,18150.0
2014-01-17 14:40:00,39.68,39.71,39.68,39.69,26850.0,26.0489,26.0686,26.0489,26.0555,26850.0
2014-01-17 14:50:00,39.69,39.69,39.67,39.68,16200.0,26.0555,26.0555,26.0424,26.0489,16200.0
2014-01-17 15:00:00,39.69,39.71,39.63,39.64,42600.0,26.0555,26.0686,26.0161,26.0227,42600.0
2014-01-17 15:10:00,39.64,39.69,39.63,39.64,33450.0,26.0227,26.0555,26.0161,26.0227,33450.0
2014-01-17 15:20:00,39.64,39.67,39.62,39.66,37650.0,26.0227,26.0424,26.0096,26.0358,37650.0
2014-01-17 15:30:00,39.65,39.66,39.58,39.61,55500.0,26.0293,26.0358,25.9833,26.003,55500.0
2014-01-17 15:40:00,39.6,39.67,39.57,39.65,99300.0,25.9964,26.0424,25.9767,26.0293,99300.0
2014-01-17 15:50:00,39.66,39.73,39.64,39.69,273450.0,26.0358,26.0818,26.0227,26.0555,273450.0
2014-01-21 09:30:00,39.89,40.0,39.66,39.81,77400.0,26.1868,26.259,26.0358,26.1343,77400.0
2014-01-21 09:40:00,39.8,39.85,39.67,39.8,36150.0,26.1277,26.1605,26.0424,26.1277,36150.0
2014-01-21 09:50:00,39.79,39.87,39.79,39.84,45450.0,26.1212,26.1737,26.1212,26.154,45450.0
2014-01-21 10:00:00,39.82,39.83,39.72,39.73,32550.0,26.1409,26.1474,26.0752,26.0818,32550.0
2014-01-21 10:10:00,39.73,39.73,39.63,39.68,22200.0,26.0818,26.0818,26.0161,26.0489,22200.0
2014-01-21 10:20:00,39.69,39.69,39.6,39.64,19650.0,26.0555,26.0555,25.9964,26.0227,19650.0
2014-01-21 10:30:00,39.63,39.65,39.62,39.65,16800.0,26.0161,26.0293,26.0096,26.0293,16800.0
2014-01-21 10:40:00,39.66,39.73,39.63,39.69,31950.0,26.0358,26.0818,26.0161,26.0555,31950.0
2014-01-21 10:50:00,39.69,39.69,39.57,39.57,34800.0,26.0555,26.0555,25.9767,25.9767,34800.0
2014-01-21 11:00:00,39.58,39.58,39.47,39.47,38100.0,25.9833,25.9833,25.9111,25.9111,38100.0
2014-01-21 11:10:00,39.47,39.47,39.37,39.43,50700.0,25.9111,25.9111,25.8454,25.8848,50700.0
2014-01-21 11:20:00,39.42,39.43,39.39,39.41,23400.0,25.8783,25.8848,25.8586,25.8717,23400.0
2014-01-21 11:30:00,39.41,39.42,39.36,39.39,25800.0,25.8717,25.8783,25.8389,25.8586,25800.0
2014-01-21 11:40:00,39.4,39.42,39.37,39.41,18750.0,25.8651,25.8783,25.8454,25.8717,18750.0
2014-01-21 11:50:00,39.41,39.41,39.35,39.41,21750.0,25.8717,25.8717,25.8323,25.8717,21750.0
2014-01-21 12:00:00,39.41,39.42,39.32,39.38,28200.0,25.8717,25.8783,25.8126,25.852,28200.0
2014-01-21 12:10:00,39.38,39.45,39.38,39.45,15300.0,25.852,25.898,25.852,25.898,15300.0
2014-01-21 12:20:00,39.45,39.52,39.45,39.47,33000.0,25.898,25.9439,25.898,25.9111,33000.0
2014-01-21 12:30:00,39.47,39.49,39.45,39.47,13350.0,25.9111,25.9242,25.898,25.9111,13350.0
2014-01-21 12:40:00,39.47,39.51,39.45,39.45,12000.0,25.9111,25.9373,25.898,25.898,12000.0
2014-01-21 12:50:00,39.45,39.49,39.45,39.46,13200.0,25.898,25.9242,25.898,25.9045,13200.0
2014-01-21 13:00:00,39.47,39.49,39.47,39.49,17250.0,25.9111,25.9242,25.9111,25.9242,17250.0
2014-01-21 13:10:00,39.49,39.51,39.47,39.51,12600.0,25.9242,25.9373,25.9111,25.9373,12600.0
2014-01-21 13:20:00,39.51,39.52,39.45,39.47,30600.0,25.9373,25.9439,25.898,25.9111,30600.0
2014-01-21 13:30:00,39.47,39.57,39.47,39.57,27600.0,25.9111,25.9767,25.9111,25.9767,27600.0
2014-01-21 13:40:00,39.57,39.59,39.52,39.52,35850.0,25.9767,25.9899,25.9439,25.9439,35850.0
2014-01-21 13:50:00,39.52,39.52,39.49,39.5,18150.0,25.9439,25.9439,25.9242,25.9308,18150.0
2014-01-21 14:00:00,39.51,39.51,39.48,39.49,21900.0,25.9373,25.9373,25.9176,25.9242,21900.0
2014-01-21 14:10:00,39.49,39.55,39.49,39.51,31500.0,25.9242,25.9636,25.9242,25.9373,31500.0
2014-01-21 14:20:00,39.5,39.51,39.49,39.51,15600.0,25.9308,25.9373,25.9242,25.9373,15600.0
2014-01-21 14:30:00,39.51,39.69,39.51,39.64,75450.0,25.9373,26.0555,25.9373,26.0227,75450.0
2014-01-21 14:40:00,39.64,39.65,39.57,39.58,76200.0,26.0227,26.0293,25.9767,25.9833,76200.0
2014-01-21 14:50:00,39.59,39.59,39.52,39.53,55350.0,25.9899,25.9899,25.9439,25.9505,55350.0
2014-01-21 15:00:00,39.54,39.55,39.51,39.54,34500.0,25.957,25.9636,25.9373,25.957,34500.0
2014-01-21 15:10:00,39.54,39.6,39.53,39.57,29850.0,25.957,25.9964,25.9505,25.9767,29850.0
2014-01-21 15:20:00,39.58,39.59,39.57,39.58,41250.0,25.9833,25.9899,25.9767,25.9833,41250.0
2014-01-21 15:30:00,39.58,39.61,39.56,39.6,48750.0,25.9833,26.003,25.9702,25.9964,48750.0
2014-01-21 15:40:00,39.61,39.64,39.57,39.59,93900.0,26.003,26.0227,25.9767,25.9899,93900.0
2014-01-21 15:50:00,39.59,39.59,39.55,39.57,198000.0,25.9899,25.9899,25.9636,25.9767,198000.0
2014-01-22 09:30:00,39.59,39.74,39.54,39.57,23850.0,25.9899,26.0883,25.957,25.9767,23850.0
2014-01-22 09:40:00,39.57,39.61,39.49,39.55,28500.0,25.9767,26.003,25.9242,25.9636,28500.0
2014-01-22 09:50:00,39.55,39.55,39.49,39.49,11100.0,25.9636,25.9636,25.9242,25.9242,11100.0
2014-01-22 10:00:00,39.5,39.55,39.49,39.51,24750.0,25.9308,25.9636,25.9242,25.9373,24750.0
2014-01-22 10:10:00,39.51,39.53,39.39,39.43,13350.0,25.9373,25.9505,25.8586,25.8848,13350.0
2014-01-22 10:20:00,39.44,39.54,39.41,39.54,19350.0,25.8914,25.957,25.8717,25.957,19350.0
2014-01-22 10:30:00,39.54,39.54,39.49,39.49,19050.0,25.957,25.957,25.9242,25.9242,19050.0
2014-01-22 10:40:00,39.49,39.53,39.44,39.44,17100.0,25.9242,25.9505,25.8914,25.8914,17100.0
2014-01-22 10:50:00,39.45,39.47,39.42,39.44,16650.0,25.898,25.9111,25.8783,25.8914,16650.0
2014-01-22 11:00:00,39.42,39.46,39.4,39.43,16050.0,25.8783,25.9045,25.8651,25.8848,16050.0
2014-01-22 11:10:00,39.44,39.45,39.43,39.45,9000.0,25.8914,25.898,25.8848,25.898,9000.0
2014-01-22 11:20:00,39.45,39.48,39.43,39.46,13650.0,25.898,25.9176,25.8848,25.9045,13650.0
2014-01-22 11:30:00,39.47,39.49,39.44,39.45,8100.0,25.9111,25.9242,25.8914,25.898,8100.0
2014-01-22 11:40:00,39.46,39.47,39.43,39.47,12600.0,25.9045,25.9111,25.8848,25.9111,12600.0
2014-01-22 11:50:00,39.47,39.48,39.43,39.43,8250.0,25.9111,25.9176,25.8848,25.8848,8250.0
2014-01-22 12:00:00,39.43,39.43,39.4,39.41,14850.0,25.8848,25.8848,25.8651,25.8717,14850.0
2014-01-22 12:10:00,39.41,39.45,39.4,39.4,29400.0,25.8717,25.898,25.8651,25.8651,29400.0
2014-01-22 12:20:00,39.41,39.42,39.39,39.4,20400.0,25.8717,25.8783,25.8586,25.8651,20400.0
2014-01-22 12:30:00,39.41,39.41,39.39,39.4,13050.0,25.8717,25.8717,25.8586,25.8651,13050.0
2014-01-22 12:40:00,39.39,39.41,39.38,39.4,13950.0,25.8586,25.8717,25.852,25.8651,13950.0
2014-01-22 12:50:00,39.39,39.4,39.38,39.39,13050.0,25.8586,25.8651,25.852,25.8586,13050.0
2014-01-22 13:00:00,39.39,39.42,39.39,39.4,19050.0,25.8586,25.8783,25.8586,25.8651,19050.0
2014-01-22 13:10:00,39.39,39.45,39.39,39.42,15750.0,25.8586,25.898,25.8586,25.8783,15750.0
2014-01-22 13:20:00,39.42,39.44,39.41,39.44,11400.0,25.8783,25.8914,25.8717,25.8914,11400.0
2014-01-22 13:30:00,39.43,39.44,39.35,39.36,37200.0,25.8848,25.8914,25.8323,25.8389,37200.0
2014-01-22 13:40:00,39.37,39.37,39.29,39.29,46950.0,25.8454,25.8454,25.7929,25.7929,46950.0
2014-01-22 13:50:00,39.29,39.31,39.27,39.31,29850.0,25.7929,25.806,25.7798,25.806,29850.0
2014-01-22 14:00:00,39.31,39.35,39.31,39.35,18600.0,25.806,25.8323,25.806,25.8323,18600.0
2014-01-22 14:10:00,39.35,39.41,39.35,39.41,20250.0,25.8323,25.8717,25.8323,25.8717,20250.0
2014-01-22 14:20:00,39.41,39.44,39.41,39.43,37650.0,25.8717,25.8914,25.8717,25.8848,37650.0
2014-01-22 14:30:00,39.42,39.47,39.42,39.47,12000.0,25.8783,25.9111,25.8783,25.9111,12000.0
2014-01-22 14:40:00,39.47,39.49,39.42,39.42,20400.0,25.9111,25.9242,25.8783,25.8783,20400.0
2014-01-22 14:50:00,39.43,39.44,39.42,39.43,13950.0,25.8848,25.8914,25.8783,25.8848,13950.0
2014-01-22 15:00:00,39.43,39.49,39.43,39.49,25350.0,25.8848,25.9242,25.8848,25.9242,25350.0
2014-01-22 15:10:00,39.47,39.49,39.45,39.47,29100.0,25.9111,25.9242,25.898,25.9111,29100.0
2014-01-22 15:20:00,39.47,39.49,39.44,39.47,47700.0,25.9111,25.9242,25.8914,25.9111,47700.0
2014-01-22 15:30:00,39.46,39.47,39.45,39.47,81300.0,25.9045,25.9111,25.898,25.9111,81300.0
2014-01-22 15:40:00,39.47,39.47,39.43,39.44,89850.0,25.9111,25.9111,25.8848,25.8914,89850.0
2014-01-22 15:50:00,39.44,39.44,39.31,39.32,326100.0,25.8914,25.8914,25.806,25.8126,326100.0
2014-01-23 09:30:00,38.9,39.12,38.9,38.97,77100.0,25.5369,25.6813,25.5369,25.5828,77100.0
2014-01-23 09:40:00,38.99,39.21,38.96,39.05,30300.0,25.596,25.7404,25.5763,25.6354,30300.0
2014-01-23 09:50:00,39.07,39.09,38.9,38.9,28200.0,25.6485,25.6616,25.5369,25.5369,28200.0
2014-01-23 10:00:00,38.9,39.02,38.88,38.98,30150.0,25.5369,25.6157,25.5238,25.5894,30150.0
2014-01-23 10:10:00,38.97,39.01,38.9,39.01,17550.0,25.5828,25.6091,25.5369,25.6091,17550.0
2014-01-23 10:20:00,39.0,39.01,38.93,38.93,24900.0,25.6025,25.6091,25.5566,25.5566,24900.0
2014-01-23 10:30:00,38.93,39.02,38.93,39.01,32100.0,25.5566,25.6157,25.5566,25.6091,32100.0
2014-01-23 10:40:00,38.99,39.0,38.9,38.92,70350.0,25.596,25.6025,25.5369,25.55,70350.0
2014-01-23 10:50:00,38.93,38.93,38.84,38.87,38700.0,25.5566,25.5566,25.4975,25.5172,38700.0
2014-01-23 11:00:00,38.89,38.93,38.85,38.91,109500.0,25.5303,25.5566,25.5041,25.5435,109500.0
2014-01-23 11:10:00,38.91,39.0,38.91,38.99,34950.0,25.5435,25.6025,25.5435,25.596,34950.0
2014-01-23 11:20:00,38.99,39.01,38.97,38.98,30000.0,25.596,25.6091,25.5828,25.5894,30000.0
2014-01-23 11:30:00,38.98,38.99,38.93,38.93,25650.0,25.5894,25.596,25.5566,25.5566,25650.0
2014-01-23 11:40:00,38.94,38.98,38.93,38.93,27150.0,25.5632,25.5894,25.5566,25.5566,27150.0
2014-01-23 11:50:00,38.93,38.99,38.93,38.99,12300.0,25.5566,25.596,25.5566,25.596,12300.0
2014-01-23 12:00:00,39.0,39.01,38.93,38.96,39900.0,25.6025,25.6091,25.5566,25.5763,39900.0
2014-01-23 12:10:00,38.96,38.98,38.95,38.97,14700.0,25.5763,25.5894,25.5697,25.5828,14700.0
2014-01-23 12:20:00,38.97,38.99,38.91,38.93,26250.0,25.5828,25.596,25.5435,25.5566,26250.0
2014-01-23 12:30:00,38.93,38.97,38.86,38.97,20400.0,25.5566,25.5828,25.5106,25.5828,20400.0
2014-01-23 12:40:00,38.97,39.02,38.97,39.01,17100.0,25.5828,25.6157,25.5828,25.6091,17100.0
2014-01-23 12:50:00,39.01,39.03,38.94,38.96,31200.0,25.6091,25.6222,25.5632,25.5763,31200.0
2014-01-23 13:00:00,38.97,38.97,38.91,38.93,39000.0,25.5828,25.5828,25.5435,25.5566,39000.0
2014-01-23 13:10:00,38.93,38.97,38.91,38.96,24300.0,25.5566,25.5828,25.5435,25.5763,24300.0
2014-01-23 13:20:00,38.96,39.0,38.94,38.95,21150.0,25.5763,25.6025,25.5632,25.5697,21150.0
2014-01-23 13:30:00,38.95,38.97,38.91,38.91,23250.0,25.5697,25.5828,25.5435,25.5435,23250.0
2014-01-23 13:40:00,38.91,38.94,38.84,38.84,27750.0,25.5435,25.5632,25.4975,25.4975,27750.0
2014-01-23 13:50:00,38.84,38.91,38.83,38.87,33000.0,25.4975,25.5435,25.4909,25.5172,33000.0
2014-01-23 14:00:00,38.87,38.95,38.87,38.95,21000.0,25.5172,25.5697,25.5172,25.5697,21000.0
2014-01-23 14:10:00,38.95,38.97,38.93,38.96,26550.0,25.5697,25.5828,25.5566,25.5763,26550.0
2014-01-23 14:20:00,38.97,38.99,38.87,38.88,61950.0,25.5828,25.596,25.5172,25.5238,61950.0
2014-01-23 14:30:00,38.89,38.9,38.88,38.89,29250.0,25.5303,25.5369,25.5238,25.5303,29250.0
2014-01-23 14:40:00,38.89,38.89,38.85,38.87,36450.0,25.5303,25.5303,25.5041,25.5172,36450.0
2014-01-23 14:50:00,38.87,38.91,38.87,38.89,53250.0,25.5172,25.5435,25.5172,25.5303,53250.0
2014-01-23 15:00:00,38.89,38.89,38.82,38.83,75900.0,25.5303,25.5303,25.4844,25.4909,75900.0
2014-01-23 15:10:00,38.84,38.87,38.83,38.86,36000.0,25.4975,25.5172,25.4909,25.5106,36000.0
2014-01-23 15:20:00,38.86,38.9,38.85,38.87,49350.0,25.5106,25.5369,25.5041,25.5172,49350.0
2014-01-23 15:30:00,38.87,38.91,38.85,38.88,161700.0,25.5172,25.5435,25.5041,25.5238,161700.0
2014-01-23 15:40:00,38.87,38.88,38.82,38.82,153750.0,25.5172,25.5238,25.4844,25.4844,153750.0
2014-01-23 15:50:00,38.81,38.85,38.8,38.83,306300.0,25.4778,25.5041,25.4712,25.4909,306300.0
2014-01-24 09:30:00,38.63,38.63,38.42,38.43,136350.0,25.3596,25.3596,25.2218,25.2284,136350.0
2014-01-24 09:40:00,38.45,38.45,38.19,38.25,63900.0,25.2415,25.2415,25.0708,25.1102,63900.0
2014-01-24 09:50:00,38.23,38.36,38.18,38.35,44550.0,25.0971,25.1824,25.0642,25.1758,44550.0
2014-01-24 10:00:00,38.34,38.4,38.3,38.37,50400.0,25.1693,25.2087,25.143,25.189,50400.0
2014-01-24 10:10:00,38.37,38.38,38.23,38.29,60600.0,25.189,25.1955,25.0971,25.1364,60600.0
2014-01-24 10:20:00,38.28,38.37,38.22,38.28,48450.0,25.1299,25.189,25.0905,25.1299,48450.0
2014-01-24 10:30:00,38.28,38.28,38.13,38.19,54450.0,25.1299,25.1299,25.0314,25.0708,54450.0
2014-01-24 10:40:00,38.19,38.2,38.03,38.1,74700.0,25.0708,25.0774,24.9658,25.0117,74700.0
2014-01-24 10:50:00,38.08,38.11,38.05,38.1,36750.0,24.9986,25.0183,24.9789,25.0117,36750.0
2014-01-24 11:00:00,38.09,38.11,38.0,38.0,51450.0,25.0051,25.0183,24.9461,24.9461,51450.0
2014-01-24 11:10:00,37.99,38.02,37.95,37.96,67650.0,24.9395,24.9592,24.9132,24.9198,67650.0
2014-01-24 11:20:00,37.96,38.0,37.91,37.95,58500.0,24.9198,24.9461,24.887,24.9132,58500.0
2014-01-24 11:30:00,37.95,37.96,37.87,37.91,75600.0,24.9132,24.9198,24.8607,24.887,75600.0
2014-01-24 11:40:00,37.91,37.93,37.82,37.83,63150.0,24.887,24.9001,24.8279,24.8345,63150.0
2014-01-24 11:50:00,37.83,37.95,37.83,37.95,41250.0,24.8345,24.9132,24.8345,24.9132,41250.0
2014-01-24 12:00:00,37.96,37.99,37.85,37.92,54750.0,24.9198,24.9395,24.8476,24.8935,54750.0
2014-01-24 12:10:00,37.92,37.93,37.81,37.81,54600.0,24.8935,24.9001,24.8213,24.8213,54600.0
2014-01-24 12:20:00,37.79,37.88,37.79,37.87,50550.0,24.8082,24.8673,24.8082,24.8607,50550.0
2014-01-24 12:30:00,37.87,37.91,37.85,37.87,40800.0,24.8607,24.887,24.8476,24.8607,40800.0
2014-01-24 12:40:00,37.86,37.88,37.77,37.8,30000.0,24.8542,24.8673,24.7951,24.8148,30000.0
2014-01-24 12:50:00,37.79,37.86,37.77,37.86,29700.0,24.8082,24.8542,24.7951,24.8542,29700.0
2014-01-24 13:00:00,37.86,37.87,37.78,37.83,39300.0,24.8542,24.8607,24.8016,24.8345,39300.0
2014-01-24 13:10:00,37.83,37.85,37.81,37.81,97200.0,24.8345,24.8476,24.8213,24.8213,97200.0
2014-01-24 13:20:00,37.81,37.81,37.73,37.73,79950.0,24.8213,24.8213,24.7688,24.7688,79950.0
2014-01-24 13:30:00,37.73,37.77,37.67,37.77,67350.0,24.7688,24.7951,24.7294,24.7951,67350.0
2014-01-24 13:40:00,37.77,37.8,37.75,37.78,46200.0,24.7951,24.8148,24.7819,24.8016,46200.0
2014-01-24 13:50:00,37.79,37.83,37.76,37.77,45450.0,24.8082,24.8345,24.7885,24.7951,45450.0
2014-01-24 14:00:00,37.77,37.77,37.61,37.64,86700.0,24.7951,24.7951,24.69,24.7097,86700.0
2014-01-24 14:10:00,37.65,37.68,37.59,37.66,66300.0,24.7163,24.736,24.6769,24.7229,66300.0
2014-01-24 14:20:00,37.67,37.71,37.65,37.67,57750.0,24.7294,24.7557,24.7163,24.7294,57750.0
2014-01-24 14:30:00,37.67,37.75,37.67,37.75,77550.0,24.7294,24.7819,24.7294,24.7819,77550.0
2014-01-24 14:40:00,37.75,37.75,37.7,37.72,39750.0,24.7819,24.7819,24.7491,24.7623,39750.0
2014-01-24 14:50:00,37.71,37.76,37.71,37.75,54750.0,24.7557,24.7885,24.7557,24.7819,54750.0
2014-01-24 15:00:00,37.75,37.75,37.7,37.71,53100.0,24.7819,24.7819,24.7491,24.7557,53100.0
2014-01-24 15:10:00,37.72,37.73,37.63,37.65,76050.0,24.7623,24.7688,24.7032,24.7163,76050.0
2014-01-24 15:20:00,37.65,37.66,37.6,37.63,86700.0,24.7163,24.7229,24.6835,24.7032,86700.0
2014-01-24 15:30:00,37.62,37.67,37.61,37.63,93600.0,24.6966,24.7294,24.69,24.7032,93600.0
2014-01-24 15:40:00,37.64,37.67,37.51,37.53,219000.0,24.7097,24.7294,24.6244,24.6375,219000.0
2014-01-24 15:50:00,37.52,37.61,37.47,37.49,527400.0,24.631,24.69,24.5981,24.6113,527400.0
2014-01-27 09:30:00,37.38,37.83,37.35,37.54,75300.0,24.5391,24.8345,24.5194,24.6441,75300.0
2014-01-27 09:40:00,37.53,37.7,37.52,37.59,29550.0,24.6375,24.7491,24.631,24.6769,29550.0
2014-01-27 09:50:00,37.57,37.71,37.48,37.71,24900.0,24.6638,24.7557,24.6047,24.7557,24900.0
2014-01-27 10:00:00,37.68,37.75,37.63,37.65,35400.0,24.736,24.7819,24.7032,24.7163,35400.0
2014-01-27 10:10:00,37.65,37.66,37.57,37.59,33000.0,24.7163,24.7229,24.6638,24.6769,33000.0
2014-01-27 10:20:00,37.59,37.66,37.52,37.54,56850.0,24.6769,24.7229,24.631,24.6441,56850.0
2014-01-27 10:30:00,37.54,37.65,37.49,37.56,48900.0,24.6441,24.7163,24.6113,24.6572,48900.0
2014-01-27 10:40:00,37.53,37.67,37.53,37.66,43350.0,24.6375,24.7294,24.6375,24.7229,43350.0
2014-01-27 10:50:00,37.65,37.67,37.57,37.59,24900.0,24.7163,24.7294,24.6638,24.6769,24900.0
2014-01-27 11:00:00,37.58,37.64,37.55,37.6,26700.0,24.6703,24.7097,24.6507,24.6835,26700.0
2014-01-27 11:10:00,37.59,37.62,37.5,37.59,35250.0,24.6769,24.6966,24.6178,24.6769,35250.0
2014-01-27 11:20:00,37.59,37.59,37.52,37.53,18750.0,24.6769,24.6769,24.631,24.6375,18750.0
2014-01-27 11:30:00,37.52,37.52,37.37,37.39,26400.0,24.631,24.631,24.5325,24.5456,26400.0
2014-01-27 11:40:00,37.39,37.49,37.39,37.46,24000.0,24.5456,24.6113,24.5456,24.5916,24000.0
2014-01-27 11:50:00,37.45,37.47,37.32,37.36,36150.0,24.585,24.5981,24.4997,24.5259,36150.0
2014-01-27 12:00:00,37.34,37.35,37.21,37.27,57300.0,24.5128,24.5194,24.4275,24.4668,57300.0
2014-01-27 12:10:00,37.27,37.27,37.2,37.21,19800.0,24.4668,24.4668,24.4209,24.4275,19800.0
2014-01-27 12:20:00,37.21,37.23,37.09,37.2,42600.0,24.4275,24.4406,24.3487,24.4209,42600.0
2014-01-27 12:30:00,37.21,37.25,37.15,37.25,25200.0,24.4275,24.4537,24.3881,24.4537,25200.0
2014-01-27 12:40:00,37.25,37.26,37.18,37.25,43350.0,24.4537,24.4603,24.4078,24.4537,43350.0
2014-01-27 12:50:00,37.25,37.25,37.17,37.17,15900.0,24.4537,24.4537,24.4012,24.4012,15900.0
2014-01-27 13:00:00,37.18,37.29,37.17,37.27,29850.0,24.4078,24.48,24.4012,24.4668,29850.0
2014-01-27 13:10:00,37.27,37.34,37.27,37.33,23100.0,24.4668,24.5128,24.4668,24.5062,23100.0
2014-01-27 13:20:00,37.33,37.33,37.25,37.31,17850.0,24.5062,24.5062,24.4537,24.4931,17850.0
2014-01-27 13:30:00,37.32,37.35,37.28,37.35,17850.0,24.4997,24.5194,24.4734,24.5194,17850.0
2014-01-27 13:40:00,37.35,37.51,37.32,37.5,106500.0,24.5194,24.6244,24.4997,24.6178,106500.0
2014-01-27 13:50:00,37.5,37.57,37.47,37.54,277500.0,24.6178,24.6638,24.5981,24.6441,277500.0
2014-01-27 14:00:00,37.54,37.61,37.53,37.55,136650.0,24.6441,24.69,24.6375,24.6507,136650.0
2014-01-27 14:10:00,37.55,37.69,37.55,37.65,108750.0,24.6507,24.7426,24.6507,24.7163,108750.0
2014-01-27 14:20:00,37.67,37.76,37.67,37.76,100650.0,24.7294,24.7885,24.7294,24.7885,100650.0
2014-01-27 14:30:00,37.77,38.0,37.77,38.0,102900.0,24.7951,24.9461,24.7951,24.9461,102900.0
2014-01-27 14:40:00,38.01,38.07,38.01,38.07,129300.0,24.9526,24.992,24.9526,24.992,129300.0
2014-01-27 14:50:00,38.06,38.17,38.06,38.08,104850.0,24.9855,25.0577,24.9855,24.9986,104850.0
2014-01-27 15:00:00,38.07,38.07,37.98,38.03,47700.0,24.992,24.992,24.9329,24.9658,47700.0
2014-01-27 15:10:00,38.02,38.03,37.98,37.98,40350.0,24.9592,24.9658,24.9329,24.9329,40350.0
2014-01-27 15:20:00,37.97,37.97,37.87,37.88,42300.0,24.9264,24.9264,24.8607,24.8673,42300.0
2014-01-27 15:30:00,37.88,37.95,37.81,37.88,122250.0,24.8673,24.9132,24.8213,24.8673,122250.0
2014-01-27 15:40:00,37.88,37.9,37.82,37.83,145350.0,24.8673,24.8804,24.8279,24.8345,145350.0
2014-01-27 15:50:00,37.83,37.85,37.7,37.7,217800.0,24.8345,24.8476,24.7491,24.7491,217800.0
2014-01-28 09:30:00,37.73,37.95,37.37,37.91,56850.0,24.7688,24.9132,24.5325,24.887,56850.0
2014-01-28 09:40:00,37.93,37.97,37.81,37.83,31650.0,24.9001,24.9264,24.8213,24.8345,31650.0
2014-01-28 09:50:00,37.83,37.91,37.77,37.89,30450.0,24.8345,24.887,24.7951,24.8739,30450.0
2014-01-28 10:00:00,37.9,38.03,37.89,38.0,42900.0,24.8804,24.9658,24.8739,24.9461,42900.0
2014-01-28 10:10:00,38.0,38.0,37.95,37.99,42750.0,24.9461,24.9461,24.9132,24.9395,42750.0
2014-01-28 10:20:00,37.99,38.07,37.97,38.03,48750.0,24.9395,24.992,24.9264,24.9658,48750.0
2014-01-28 10:30:00,38.01,38.03,37.97,38.01,21750.0,24.9526,24.9658,24.9264,24.9526,21750.0
2014-01-28 10:40:00,38.0,38.05,37.97,38.03,23700.0,24.9461,24.9789,24.9264,24.9658,23700.0
2014-01-28 10:50:00,38.04,38.09,38.02,38.05,42150.0,24.9723,25.0051,24.9592,24.9789,42150.0
2014-01-28 11:00:00,38.05,38.09,38.01,38.01,39450.0,24.9789,25.0051,24.9526,24.9526,39450.0
2014-01-28 11:10:00,38.01,38.01,37.92,37.92,48000.0,24.9526,24.9526,24.8935,24.8935,48000.0
2014-01-28 11:20:00,37.92,37.93,37.87,37.88,39750.0,24.8935,24.9001,24.8607,24.8673,39750.0
2014-01-28 11:30:00,37.88,37.91,37.83,37.84,47850.0,24.8673,24.887,24.8345,24.841,47850.0
2014-01-28 11:40:00,37.83,37.87,37.77,37.79,49650.0,24.8345,24.8607,24.7951,24.8082,49650.0
2014-01-28 11:50:00,37.79,37.84,37.79,37.84,26700.0,24.8082,24.841,24.8082,24.841,26700.0
2014-01-28 12:00:00,37.84,37.91,37.81,37.89,29100.0,24.841,24.887,24.8213,24.8739,29100.0
2014-01-28 12:10:00,37.88,37.89,37.81,37.82,17700.0,24.8673,24.8739,24.8213,24.8279,17700.0
2014-01-28 12:20:00,37.82,37.84,37.79,37.84,15150.0,24.8279,24.841,24.8082,24.841,15150.0
2014-01-28 12:30:00,37.85,37.87,37.81,37.81,31500.0,24.8476,24.8607,24.8213,24.8213,31500.0
2014-01-28 12:40:00,37.82,37.84,37.78,37.78,27450.0,24.8279,24.841,24.8016,24.8016,27450.0
2014-01-28 12:50:00,37.78,37.81,37.74,37.81,38400.0,24.8016,24.8213,24.7754,24.8213,38400.0
2014-01-28 13:00:00,37.81,37.81,37.74,37.77,25500.0,24.8213,24.8213,24.7754,24.7951,25500.0
2014-01-28 13:10:00,37.77,37.82,37.77,37.81,18150.0,24.7951,24.8279,24.7951,24.8213,18150.0
2014-01-28 13:20:00,37.81,37.81,37.77,37.79,24750.0,24.8213,24.8213,24.7951,24.8082,24750.0
2014-01-28 13:30:00,37.79,37.81,37.7,37.73,27150.0,24.8082,24.8213,24.7491,24.7688,27150.0
2014-01-28 13:40:00,37.73,37.76,37.71,37.71,25050.0,24.7688,24.7885,24.7557,24.7557,25050.0
2014-01-28 13:50:00,37.72,37.75,37.71,37.73,24300.0,24.7623,24.7819,24.7557,24.7688,24300.0
2014-01-28 14:00:00,37.73,37.77,37.71,37.76,27450.0,24.7688,24.7951,24.7557,24.7885,27450.0
2014-01-28 14:10:00,37.75,37.78,37.75,37.77,15150.0,24.7819,24.8016,24.7819,24.7951,15150.0
2014-01-28 14:20:00,37.78,37.82,37.77,37.8,20850.0,24.8016,24.8279,24.7951,24.8148,20850.0
2014-01-28 14:30:00,37.81,37.87,37.79,37.86,28350.0,24.8213,24.8607,24.8082,24.8542,28350.0
2014-01-28 14:40:00,37.85,37.89,37.83,37.87,24450.0,24.8476,24.8739,24.8345,24.8607,24450.0
2014-01-28 14:50:00,37.87,37.89,37.85,37.87,34650.0,24.8607,24.8739,24.8476,24.8607,34650.0
2014-01-28 15:00:00,37.87,37.89,37.85,37.88,27900.0,24.8607,24.8739,24.8476,24.8673,27900.0
2014-01-28 15:10:00,37.88,37.9,37.85,37.88,31950.0,24.8673,24.8804,24.8476,24.8673,31950.0
2014-01-28 15:20:00,37.88,37.89,37.85,37.89,26250.0,24.8673,24.8739,24.8476,24.8739,26250.0
2014-01-28 15:30:00,37.89,37.93,37.88,37.9,44550.0,24.8739,24.9001,24.8673,24.8804,44550.0
2014-01-28 15:40:00,37.9,37.91,37.85,37.87,81750.0,24.8804,24.887,24.8476,24.8607,81750.0
2014-01-28 15:50:00,37.87,37.88,37.83,37.87,159150.0,24.8607,24.8673,24.8345,24.8607,159150.0
2014-01-29 09:30:00,37.47,37.63,37.25,37.49,103350.0,24.5981,24.7032,24.4537,24.6113,103350.0
2014-01-29 09:40:00,37.49,37.67,37.43,37.57,238200.0,24.6113,24.7294,24.5719,24.6638,238200.0
2014-01-29 09:50:00,37.61,37.81,37.53,37.75,208950.0,24.69,24.8213,24.6375,24.7819,208950.0
2014-01-29 10:00:00,37.78,37.97,37.77,37.94,63450.0,24.8016,24.9264,24.7951,24.9067,63450.0
2014-01-29 10:10:00,37.94,37.97,37.85,37.88,51300.0,24.9067,24.9264,24.8476,24.8673,51300.0
2014-01-29 10:20:00,37.89,37.89,37.73,37.85,52500.0,24.8739,24.8739,24.7688,24.8476,52500.0
2014-01-29 10:30:00,37.86,38.0,37.86,37.97,28350.0,24.8542,24.9461,24.8542,24.9264,28350.0
2014-01-29 10:40:00,38.01,38.07,37.96,37.99,24150.0,24.9526,24.992,24.9198,24.9395,24150.0
2014-01-29 10:50:00,37.99,38.03,37.98,37.98,23400.0,24.9395,24.9658,24.9329,24.9329,23400.0
2014-01-29 11:00:00,38.0,38.08,38.0,38.06,21000.0,24.9461,24.9986,24.9461,24.9855,21000.0
2014-01-29 11:10:00,38.07,38.12,38.05,38.07,42600.0,24.992,25.0248,24.9789,24.992,42600.0
2014-01-29 11:20:00,38.08,38.17,38.07,38.15,25350.0,24.9986,25.0577,24.992,25.0445,25350.0
2014-01-29 11:30:00,38.15,38.17,38.11,38.11,30900.0,25.0445,25.0577,25.0183,25.0183,30900.0
2014-01-29 11:40:00,38.11,38.13,38.08,38.1,47100.0,25.0183,25.0314,24.9986,25.0117,47100.0
2014-01-29 11:50:00,38.1,38.17,38.1,38.17,29400.0,25.0117,25.0577,25.0117,25.0577,29400.0
2014-01-29 12:00:00,38.17,38.19,38.12,38.12,46200.0,25.0577,25.0708,25.0248,25.0248,46200.0
2014-01-29 12:10:00,38.11,38.13,38.03,38.06,18300.0,25.0183,25.0314,24.9658,24.9855,18300.0
2014-01-29 12:20:00,38.06,38.09,37.99,38.0,23700.0,24.9855,25.0051,24.9395,24.9461,23700.0
2014-01-29 12:30:00,37.99,37.99,37.9,37.91,88500.0,24.9395,24.9395,24.8804,24.887,88500.0
2014-01-29 12:40:00,37.91,37.97,37.91,37.95,68700.0,24.887,24.9264,24.887,24.9132,68700.0
2014-01-29 12:50:00,37.95,37.99,37.93,37.97,25200.0,24.9132,24.9395,24.9001,24.9264,25200.0
2014-01-29 13:00:00,37.97,37.97,37.87,37.92,33450.0,24.9264,24.9264,24.8607,24.8935,33450.0
2014-01-29 13:10:00,37.92,37.93,37.85,37.85,20550.0,24.8935,24.9001,24.8476,24.8476,20550.0
2014-01-29 13:20:00,37.85,37.89,37.85,37.87,14850.0,24.8476,24.8739,24.8476,24.8607,14850.0
2014-01-29 13:30:00,37.88,37.93,37.86,37.86,27000.0,24.8673,24.9001,24.8542,24.8542,27000.0
2014-01-29 13:40:00,37.85,37.91,37.83,37.91,25800.0,24.8476,24.887,24.8345,24.887,25800.0
2014-01-29 13:50:00,37.91,37.96,37.88,37.94,32550.0,24.887,24.9198,24.8673,24.9067,32550.0
2014-01-29 14:00:00,37.94,38.06,37.75,37.84,63450.0,24.9067,24.9855,24.7819,24.841,63450.0
2014-01-29 14:10:00,37.84,37.85,37.65,37.67,40800.0,24.841,24.8476,24.7163,24.7294,40800.0
2014-01-29 14:20:00,37.71,37.91,37.69,37.85,34650.0,24.7557,24.887,24.7426,24.8476,34650.0
2014-01-29 14:30:00,37.85,38.0,37.79,37.93,63300.0,24.8476,24.9461,24.8082,24.9001,63300.0
2014-01-29 14:40:00,37.93,37.94,37.81,37.83,45600.0,24.9001,24.9067,24.8213,24.8345,45600.0
2014-01-29 14:50:00,37.83,37.87,37.71,37.76,26400.0,24.8345,24.8607,24.7557,24.7885,26400.0
2014-01-29 15:00:00,37.74,37.77,37.7,37.76,36150.0,24.7754,24.7951,24.7491,24.7885,36150.0
2014-01-29 15:10:00,37.76,37.76,37.62,37.67,57450.0,24.7885,24.7885,24.6966,24.7294,57450.0
2014-01-29 15:20:00,37.67,37.8,37.65,37.73,63000.0,24.7294,24.8148,24.7163,24.7688,63000.0
2014-01-29 15:30:00,37.72,37.81,37.65,37.79,73500.0,24.7623,24.8213,24.7163,24.8082,73500.0
2014-01-29 15:40:00,37.78,37.81,37.71,37.74,182100.0,24.8016,24.8213,24.7557,24.7754,182100.0
2014-01-29 15:50:00,37.74,37.77,37.69,37.7,216600.0,24.7754,24.7951,24.7426,24.7491,216600.0
2014-01-30 09:30:00,38.04,38.17,37.57,38.04,103500.0,24.9723,25.0577,24.6638,24.9723,103500.0
2014-01-30 09:40:00,38.06,38.09,37.91,37.97,38850.0,24.9855,25.0051,24.887,24.9264,38850.0
2014-01-30 09:50:00,37.98,38.08,37.97,38.06,39300.0,24.9329,24.9986,24.9264,24.9855,39300.0
2014-01-30 10:00:00,38.06,38.13,37.99,38.09,163650.0,24.9855,25.0314,24.9395,25.0051,163650.0
2014-01-30 10:10:00,38.09,38.11,37.91,37.95,84900.0,25.0051,25.0183,24.887,24.9132,84900.0
2014-01-30 10:20:00,37.95,38.03,37.93,38.0,29700.0,24.9132,24.9658,24.9001,24.9461,29700.0
2014-01-30 10:30:00,38.01,38.03,37.98,38.01,27300.0,24.9526,24.9658,24.9329,24.9526,27300.0
2014-01-30 10:40:00,38.01,38.09,38.01,38.09,49200.0,24.9526,25.0051,24.9526,25.0051,49200.0
2014-01-30 10:50:00,38.09,38.19,38.09,38.19,42600.0,25.0051,25.0708,25.0051,25.0708,42600.0
2014-01-30 11:00:00,38.19,38.23,38.18,38.21,39000.0,25.0708,25.0971,25.0642,25.0839,39000.0
2014-01-30 11:10:00,38.21,38.25,38.18,38.23,47700.0,25.0839,25.1102,25.0642,25.0971,47700.0
2014-01-30 11:20:00,38.23,38.39,38.23,38.37,102000.0,25.0971,25.2021,25.0971,25.189,102000.0
2014-01-30 11:30:00,38.38,38.4,38.16,38.16,69750.0,25.1955,25.2087,25.0511,25.0511,69750.0
2014-01-30 11:40:00,38.17,38.19,38.07,38.17,105750.0,25.0577,25.0708,24.992,25.0577,105750.0
2014-01-30 11:50:00,38.18,38.18,38.11,38.13,50400.0,25.0642,25.0642,25.0183,25.0314,50400.0
2014-01-30 12:00:00,38.13,38.15,38.11,38.13,24150.0,25.0314,25.0445,25.0183,25.0314,24150.0
2014-01-30 12:10:00,38.13,38.15,38.07,38.09,26250.0,25.0314,25.0445,24.992,25.0051,26250.0
2014-01-30 12:20:00,38.09,38.17,38.09,38.09,24900.0,25.0051,25.0577,25.0051,25.0051,24900.0
2014-01-30 12:30:00,38.09,38.18,38.09,38.18,30750.0,25.0051,25.0642,25.0051,25.0642,30750.0
2014-01-30 12:40:00,38.18,38.21,38.15,38.17,50250.0,25.0642,25.0839,25.0445,25.0577,50250.0
2014-01-30 12:50:00,38.17,38.21,38.13,38.2,15600.0,25.0577,25.0839,25.0314,25.0774,15600.0
2014-01-30 13:00:00,38.2,38.23,38.17,38.22,15900.0,25.0774,25.0971,25.0577,25.0905,15900.0
2014-01-30 13:10:00,38.22,38.32,38.22,38.31,30450.0,25.0905,25.1561,25.0905,25.1496,30450.0
2014-01-30 13:20:00,38.31,38.34,38.3,38.32,46350.0,25.1496,25.1693,25.143,25.1561,46350.0
2014-01-30 13:30:00,38.31,38.41,38.3,38.37,125100.0,25.1496,25.2152,25.143,25.189,125100.0
2014-01-30 13:40:00,38.38,38.5,38.37,38.47,66150.0,25.1955,25.2743,25.189,25.2546,66150.0
2014-01-30 13:50:00,38.47,38.47,38.37,38.39,29700.0,25.2546,25.2546,25.189,25.2021,29700.0
2014-01-30 14:00:00,38.37,38.39,38.25,38.26,41100.0,25.189,25.2021,25.1102,25.1167,41100.0
2014-01-30 14:10:00,38.25,38.26,38.18,38.18,42750.0,25.1102,25.1167,25.0642,25.0642,42750.0
2014-01-30 14:20:00,38.19,38.27,38.17,38.27,39900.0,25.0708,25.1233,25.0577,25.1233,39900.0
2014-01-30 14:30:00,38.27,38.3,38.21,38.28,34350.0,25.1233,25.143,25.0839,25.1299,34350.0
2014-01-30 14:40:00,38.28,38.31,38.25,38.26,42150.0,25.1299,25.1496,25.1102,25.1167,42150.0
2014-01-30 14:50:00,38.25,38.3,38.25,38.3,49350.0,25.1102,25.143,25.1102,25.143,49350.0
2014-01-30 15:00:00,38.31,38.37,38.3,38.37,80100.0,25.1496,25.189,25.143,25.189,80100.0
2014-01-30 15:10:00,38.37,38.43,38.37,38.4,67650.0,25.189,25.2284,25.189,25.2087,67650.0
2014-01-30 15:20:00,38.41,38.46,38.4,38.41,50550.0,25.2152,25.248,25.2087,25.2152,50550.0
2014-01-30 15:30:00,38.41,38.48,38.41,38.43,137700.0,25.2152,25.2612,25.2152,25.2284,137700.0
2014-01-30 15:40:00,38.43,38.44,38.29,38.31,221100.0,25.2284,25.2349,25.1364,25.1496,221100.0
2014-01-30 15:50:00,38.32,38.41,38.28,38.29,399000.0,25.1561,25.2152,25.1299,25.1364,399000.0
2014-01-31 09:30:00,36.89,37.71,36.75,37.61,189450.0,24.2174,24.7557,24.1255,24.69,189450.0
2014-01-31 09:40:00,37.59,38.0,37.47,37.65,130650.0,24.6769,24.9461,24.5981,24.7163,130650.0
2014-01-31 09:50:00,37.65,37.68,37.24,37.33,133500.0,24.7163,24.736,24.4471,24.5062,133500.0
2014-01-31 10:00:00,37.35,37.54,37.23,37.43,238200.0,24.5194,24.6441,24.4406,24.5719,238200.0
2014-01-31 10:10:00,37.41,37.55,37.4,37.54,120300.0,24.5587,24.6507,24.5522,24.6441,120300.0
2014-01-31 10:20:00,37.54,37.58,37.39,37.4,64200.0,24.6441,24.6703,24.5456,24.5522,64200.0
2014-01-31 10:30:00,37.39,37.51,37.38,37.47,89400.0,24.5456,24.6244,24.5391,24.5981,89400.0
2014-01-31 10:40:00,37.45,37.57,37.4,37.57,57450.0,24.585,24.6638,24.5522,24.6638,57450.0
2014-01-31 10:50:00,37.57,37.7,37.57,37.7,38250.0,24.6638,24.7491,24.6638,24.7491,38250.0
2014-01-31 11:00:00,37.69,37.69,37.59,37.6,65400.0,24.7426,24.7426,24.6769,24.6835,65400.0
2014-01-31 11:10:00,37.6,37.62,37.46,37.5,45150.0,24.6835,24.6966,24.5916,24.6178,45150.0
2014-01-31 11:20:00,37.49,37.61,37.49,37.59,51150.0,24.6113,24.69,24.6113,24.6769,51150.0
2014-01-31 11:30:00,37.6,37.61,37.39,37.4,88950.0,24.6835,24.69,24.5456,24.5522,88950.0
2014-01-31 11:40:00,37.39,37.45,37.24,37.34,137400.0,24.5456,24.585,24.4471,24.5128,137400.0
2014-01-31 11:50:00,37.35,37.49,37.35,37.47,40950.0,24.5194,24.6113,24.5194,24.5981,40950.0
2014-01-31 12:00:00,37.47,37.53,37.46,37.47,85050.0,24.5981,24.6375,24.5916,24.5981,85050.0
2014-01-31 12:10:00,37.47,37.49,36.96,37.01,196650.0,24.5981,24.6113,24.2633,24.2962,196650.0
2014-01-31 12:20:00,37.0,37.09,36.97,37.06,98250.0,24.2896,24.3487,24.2699,24.329,98250.0
2014-01-31 12:30:00,37.07,37.13,36.99,37.12,82650.0,24.3355,24.3749,24.283,24.3684,82650.0
2014-01-31 12:40:00,37.12,37.31,37.1,37.19,116100.0,24.3684,24.4931,24.3552,24.4143,116100.0
2014-01-31 12:50:00,37.2,37.25,37.16,37.25,64050.0,24.4209,24.4537,24.3946,24.4537,64050.0
2014-01-31 13:00:00,37.25,37.25,37.13,37.17,44400.0,24.4537,24.4537,24.3749,24.4012,44400.0
2014-01-31 13:10:00,37.17,37.2,37.12,37.14,54900.0,24.4012,24.4209,24.3684,24.3815,54900.0
2014-01-31 13:20:00,37.12,37.25,37.12,37.19,32550.0,24.3684,24.4537,24.3684,24.4143,32550.0
2014-01-31 13:30:00,37.21,37.26,37.19,37.21,26250.0,24.4275,24.4603,24.4143,24.4275,26250.0
2014-01-31 13:40:00,37.21,37.23,37.13,37.21,27300.0,24.4275,24.4406,24.3749,24.4275,27300.0
2014-01-31 13:50:00,37.21,37.3,37.2,37.27,48750.0,24.4275,24.4865,24.4209,24.4668,48750.0
2014-01-31 14:00:00,37.28,37.34,37.28,37.31,179100.0,24.4734,24.5128,24.4734,24.4931,179100.0
2014-01-31 14:10:00,37.31,37.34,37.31,37.34,51000.0,24.4931,24.5128,24.4931,24.5128,51000.0
2014-01-31 14:20:00,37.34,37.35,37.31,37.31,79950.0,24.5128,24.5194,24.4931,24.4931,79950.0
2014-01-31 14:30:00,37.31,37.34,37.31,37.33,110100.0,24.4931,24.5128,24.4931,24.5062,110100.0
2014-01-31 14:40:00,37.33,37.37,37.32,37.37,70350.0,24.5062,24.5325,24.4997,24.5325,70350.0
2014-01-31 14:50:00,37.37,37.37,37.2,37.3,90600.0,24.5325,24.5325,24.4209,24.4865,90600.0
2014-01-31 15:00:00,37.29,37.34,37.26,37.26,116400.0,24.48,24.5128,24.4603,24.4603,116400.0
2014-01-31 15:10:00,37.23,37.28,37.11,37.11,78900.0,24.4406,24.4734,24.3618,24.3618,78900.0
2014-01-31 15:20:00,37.12,37.15,37.06,37.1,82950.0,24.3684,24.3881,24.329,24.3552,82950.0
2014-01-31 15:30:00,37.09,37.18,37.09,37.15,138900.0,24.3487,24.4078,24.3487,24.3881,138900.0
2014-01-31 15:40:00,37.15,37.21,37.13,37.21,248400.0,24.3881,24.4275,24.3749,24.4275,248400.0
2014-01-31 15:50:00,37.21,37.35,37.21,37.33,655050.0,24.4275,24.5194,24.4275,24.5062,655050.0
2014-02-03 09:30:00,37.11,38.33,37.03,37.17,146850.0,24.3618,25.1627,24.3093,24.4012,146850.0
2014-02-03 09:40:00,37.15,37.25,37.06,37.06,122250.0,24.3881,24.4537,24.329,24.329,122250.0
2014-02-03 09:50:00,37.03,37.11,37.01,37.02,57000.0,24.3093,24.3618,24.2962,24.3027,57000.0
2014-02-03 10:00:00,37.01,37.01,36.81,36.87,114750.0,24.2962,24.2962,24.1649,24.2042,114750.0
2014-02-03 10:10:00,36.87,36.88,36.7,36.73,97950.0,24.2042,24.2108,24.0926,24.1123,97950.0
2014-02-03 10:20:00,36.71,36.87,36.71,36.86,152550.0,24.0992,24.2042,24.0992,24.1977,152550.0
2014-02-03 10:30:00,36.86,36.98,36.82,36.97,76800.0,24.1977,24.2765,24.1714,24.2699,76800.0
2014-02-03 10:40:00,36.97,37.03,36.93,37.01,93000.0,24.2699,24.3093,24.2436,24.2962,93000.0
2014-02-03 10:50:00,37.01,37.05,37.0,37.03,106950.0,24.2962,24.3224,24.2896,24.3093,106950.0
2014-02-03 11:00:00,37.02,37.03,36.94,36.95,105300.0,24.3027,24.3093,24.2502,24.2568,105300.0
2014-02-03 11:10:00,36.95,36.97,36.86,36.86,122550.0,24.2568,24.2699,24.1977,24.1977,122550.0
2014-02-03 11:20:00,36.86,36.86,36.73,36.76,89550.0,24.1977,24.1977,24.1123,24.132,89550.0
2014-02-03 11:30:00,36.76,36.78,36.67,36.68,78450.0,24.132,24.1452,24.073,24.0795,78450.0
2014-02-03 11:40:00,36.68,36.68,36.51,36.52,72600.0,24.0795,24.0795,23.9679,23.9745,72600.0
2014-02-03 11:50:00,36.52,36.58,36.45,36.47,53100.0,23.9745,24.0139,23.9285,23.9417,53100.0
2014-02-03 12:00:00,36.48,36.63,36.43,36.59,75000.0,23.9482,24.0467,23.9154,24.0204,75000.0
2014-02-03 12:10:00,36.58,36.6,36.5,36.51,39450.0,24.0139,24.027,23.9614,23.9679,39450.0
2014-02-03 12:20:00,36.51,36.53,36.47,36.53,29550.0,23.9679,23.981,23.9417,23.981,29550.0
2014-02-03 12:30:00,36.52,36.59,36.48,36.49,34050.0,23.9745,24.0204,23.9482,23.9548,34050.0
2014-02-03 12:40:00,36.49,36.55,36.49,36.53,28800.0,23.9548,23.9942,23.9548,23.981,28800.0
2014-02-03 12:50:00,36.53,36.55,36.42,36.43,53100.0,23.981,23.9942,23.9088,23.9154,53100.0
2014-02-03 13:00:00,36.42,36.48,36.29,36.32,77550.0,23.9088,23.9482,23.8235,23.8432,77550.0
2014-02-03 13:10:00,36.32,36.33,36.25,36.26,45300.0,23.8432,23.8498,23.7972,23.8038,45300.0
2014-02-03 13:20:00,36.25,36.27,36.13,36.16,46800.0,23.7972,23.8104,23.7185,23.7382,46800.0
2014-02-03 13:30:00,36.17,36.23,36.15,36.15,52500.0,23.7447,23.7841,23.7316,23.7316,52500.0
2014-02-03 13:40:00,36.15,36.21,36.08,36.09,85050.0,23.7316,23.771,23.6856,23.6922,85050.0
2014-02-03 13:50:00,36.1,36.13,36.07,36.07,87300.0,23.6988,23.7185,23.6791,23.6791,87300.0
2014-02-03 14:00:00,36.06,36.17,36.05,36.13,48150.0,23.6725,23.7447,23.6659,23.7185,48150.0
2014-02-03 14:10:00,36.12,36.21,36.12,36.16,48000.0,23.7119,23.771,23.7119,23.7382,48000.0
2014-02-03 14:20:00,36.16,36.17,36.11,36.16,79800.0,23.7382,23.7447,23.7053,23.7382,79800.0
2014-02-03 14:30:00,36.17,36.17,35.96,35.97,118050.0,23.7447,23.7447,23.6069,23.6134,118050.0
2014-02-03 14:40:00,35.97,36.09,35.97,36.0,87300.0,23.6134,23.6922,23.6134,23.6331,87300.0
2014-02-03 14:50:00,36.01,36.03,35.91,35.93,70950.0,23.6397,23.6528,23.574,23.5872,70950.0
2014-02-03 15:00:00,35.93,35.99,35.9,35.97,53550.0,23.5872,23.6266,23.5675,23.6134,53550.0
2014-02-03 15:10:00,35.96,36.01,35.91,35.99,96000.0,23.6069,23.6397,23.574,23.6266,96000.0
2014-02-03 15:20:00,35.99,36.01,35.93,35.99,76800.0,23.6266,23.6397,23.5872,23.6266,76800.0
2014-02-03 15:30:00,35.99,36.03,35.97,36.02,160950.0,23.6266,23.6528,23.6134,23.6462,160950.0
2014-02-03 15:40:00,36.02,36.03,35.9,35.91,218250.0,23.6462,23.6528,23.5675,23.574,218250.0
2014-02-03 15:50:00,35.92,36.01,35.92,36.0,430650.0,23.5806,23.6397,23.5806,23.6331,430650.0
2014-02-04 09:30:00,36.31,36.35,35.86,35.86,91350.0,23.8366,23.8629,23.5412,23.5412,91350.0
2014-02-04 09:40:00,35.89,35.89,35.73,35.84,63750.0,23.5609,23.5609,23.4559,23.5281,63750.0
2014-02-04 09:50:00,35.84,36.19,35.79,36.09,54750.0,23.5281,23.7578,23.4953,23.6922,54750.0
2014-02-04 10:00:00,36.09,36.15,35.97,36.02,55800.0,23.6922,23.7316,23.6134,23.6462,55800.0
2014-02-04 10:10:00,36.03,36.06,35.92,35.97,48900.0,23.6528,23.6725,23.5806,23.6134,48900.0
2014-02-04 10:20:00,35.97,36.0,35.91,35.98,80550.0,23.6134,23.6331,23.574,23.62,80550.0
2014-02-04 10:30:00,35.99,36.05,35.97,36.02,148950.0,23.6266,23.6659,23.6134,23.6462,148950.0
2014-02-04 10:40:00,36.03,36.07,35.95,35.95,97500.0,23.6528,23.6791,23.6003,23.6003,97500.0
2014-02-04 10:50:00,35.97,36.14,35.96,36.11,106950.0,23.6134,23.725,23.6069,23.7053,106950.0
2014-02-04 11:00:00,36.1,36.19,36.08,36.12,139500.0,23.6988,23.7578,23.6856,23.7119,139500.0
2014-02-04 11:10:00,36.11,36.11,36.02,36.07,80100.0,23.7053,23.7053,23.6462,23.6791,80100.0
2014-02-04 11:20:00,36.07,36.1,36.05,36.09,60000.0,23.6791,23.6988,23.6659,23.6922,60000.0
2014-02-04 11:30:00,36.09,36.31,36.07,36.31,65700.0,23.6922,23.8366,23.6791,23.8366,65700.0
2014-02-04 11:40:00,36.31,36.33,36.28,36.31,136200.0,23.8366,23.8498,23.8169,23.8366,136200.0
2014-02-04 11:50:00,36.31,36.31,36.29,36.31,91500.0,23.8366,23.8366,23.8235,23.8366,91500.0
2014-02-04 12:00:00,36.31,36.39,36.31,36.36,72450.0,23.8366,23.8891,23.8366,23.8694,72450.0
2014-02-04 12:10:00,36.37,36.39,36.34,36.38,69300.0,23.876,23.8891,23.8563,23.8826,69300.0
2014-02-04 12:20:00,36.38,36.41,36.37,36.38,81150.0,23.8826,23.9023,23.876,23.8826,81150.0
2014-02-04 12:30:00,36.38,36.43,36.37,36.42,61200.0,23.8826,23.9154,23.876,23.9088,61200.0
2014-02-04 12:40:00,36.41,36.45,36.4,36.41,69900.0,23.9023,23.9285,23.8957,23.9023,69900.0
2014-02-04 12:50:00,36.4,36.41,36.39,36.41,45600.0,23.8957,23.9023,23.8891,23.9023,45600.0
2014-02-04 13:00:00,36.41,36.45,36.39,36.44,67650.0,23.9023,23.9285,23.8891,23.922,67650.0
2014-02-04 13:10:00,36.43,36.45,36.39,36.4,64650.0,23.9154,23.9285,23.8891,23.8957,64650.0
2014-02-04 13:20:00,36.4,36.42,36.39,36.41,57000.0,23.8957,23.9088,23.8891,23.9023,57000.0
2014-02-04 13:30:00,36.41,36.44,36.39,36.44,38250.0,23.9023,23.922,23.8891,23.922,38250.0
2014-02-04 13:40:00,36.44,36.44,36.39,36.4,55050.0,23.922,23.922,23.8891,23.8957,55050.0
2014-02-04 13:50:00,36.41,36.43,36.36,36.39,79650.0,23.9023,23.9154,23.8694,23.8891,79650.0
2014-02-04 14:00:00,36.39,36.43,36.37,36.42,80850.0,23.8891,23.9154,23.876,23.9088,80850.0
2014-02-04 14:10:00,36.42,36.43,36.37,36.38,48900.0,23.9088,23.9154,23.876,23.8826,48900.0
2014-02-04 14:20:00,36.38,36.43,36.36,36.37,35700.0,23.8826,23.9154,23.8694,23.876,35700.0
2014-02-04 14:30:00,36.37,36.42,36.36,36.41,29400.0,23.876,23.9088,23.8694,23.9023,29400.0
2014-02-04 14:40:00,36.41,36.43,36.39,36.41,102750.0,23.9023,23.9154,23.8891,23.9023,102750.0
2014-02-04 14:50:00,36.41,36.42,36.38,36.41,60150.0,23.9023,23.9088,23.8826,23.9023,60150.0
2014-02-04 15:00:00,36.41,36.44,36.41,36.43,161400.0,23.9023,23.922,23.9023,23.9154,161400.0
2014-02-04 15:10:00,36.43,36.43,36.39,36.4,119100.0,23.9154,23.9154,23.8891,23.8957,119100.0
2014-02-04 15:20:00,36.41,36.43,36.29,36.31,121200.0,23.9023,23.9154,23.8235,23.8366,121200.0
2014-02-04 15:30:00,36.3,36.35,36.28,36.34,153000.0,23.8301,23.8629,23.8169,23.8563,153000.0
2014-02-04 15:40:00,36.34,36.84,36.33,36.67,1295850.0,23.8563,24.1846,23.8498,24.073,1295850.0
2014-02-04 15:50:00,36.67,36.91,36.65,36.71,1788600.0,24.073,24.2305,24.0598,24.0992,1788600.0
2014-02-05 09:30:00,37.35,37.52,37.13,37.15,545700.0,24.5194,24.631,24.3749,24.3881,545700.0
2014-02-05 09:40:00,37.15,37.2,37.03,37.04,393300.0,24.3881,24.4209,24.3093,24.3158,393300.0
2014-02-05 09:50:00,37.03,37.19,37.03,37.14,272700.0,24.3093,24.4143,24.3093,24.3815,272700.0
2014-02-05 10:00:00,37.14,37.38,37.14,37.27,238200.0,24.3815,24.5391,24.3815,24.4668,238200.0
2014-02-05 10:10:00,37.27,37.33,37.17,37.19,406800.0,24.4668,24.5062,24.4012,24.4143,406800.0
2014-02-05 10:20:00,37.19,37.21,36.97,37.01,282300.0,24.4143,24.4275,24.2699,24.2962,282300.0
2014-02-05 10:30:00,37.02,37.25,36.98,37.17,193650.0,24.3027,24.4537,24.2765,24.4012,193650.0
2014-02-05 10:40:00,37.17,37.29,37.17,37.25,172800.0,24.4012,24.48,24.4012,24.4537,172800.0
2014-02-05 10:50:00,37.25,37.29,37.2,37.23,227700.0,24.4537,24.48,24.4209,24.4406,227700.0
2014-02-05 11:00:00,37.24,37.39,37.23,37.35,254700.0,24.4471,24.5456,24.4406,24.5194,254700.0
2014-02-05 11:10:00,37.35,37.4,37.31,37.33,235050.0,24.5194,24.5522,24.4931,24.5062,235050.0
2014-02-05 11:20:00,37.33,37.51,37.33,37.51,168600.0,24.5062,24.6244,24.5062,24.6244,168600.0
2014-02-05 11:30:00,37.51,37.55,37.49,37.51,98250.0,24.6244,24.6507,24.6113,24.6244,98250.0
2014-02-05 11:40:00,37.51,37.55,37.45,37.49,190350.0,24.6244,24.6507,24.585,24.6113,190350.0
2014-02-05 11:50:00,37.49,37.57,37.49,37.53,177750.0,24.6113,24.6638,24.6113,24.6375,177750.0
2014-02-05 12:00:00,37.53,37.55,37.49,37.5,103350.0,24.6375,24.6507,24.6113,24.6178,103350.0
2014-02-05 12:10:00,37.51,37.53,37.49,37.52,72300.0,24.6244,24.6375,24.6113,24.631,72300.0
2014-02-05 12:20:00,37.52,37.61,37.49,37.49,105000.0,24.631,24.69,24.6113,24.6113,105000.0
2014-02-05 12:30:00,37.49,37.53,37.49,37.5,166200.0,24.6113,24.6375,24.6113,24.6178,166200.0
2014-02-05 12:40:00,37.5,37.57,37.5,37.57,128250.0,24.6178,24.6638,24.6178,24.6638,128250.0
2014-02-05 12:50:00,37.57,37.72,37.57,37.7,130800.0,24.6638,24.7623,24.6638,24.7491,130800.0
2014-02-05 13:00:00,37.7,37.8,37.7,37.79,100800.0,24.7491,24.8148,24.7491,24.8082,100800.0
2014-02-05 13:10:00,37.8,37.8,37.71,37.73,63900.0,24.8148,24.8148,24.7557,24.7688,63900.0
2014-02-05 13:20:00,37.73,37.73,37.67,37.69,81000.0,24.7688,24.7688,24.7294,24.7426,81000.0
2014-02-05 13:30:00,37.69,37.71,37.62,37.71,126750.0,24.7426,24.7557,24.6966,24.7557,126750.0
2014-02-05 13:40:00,37.71,37.92,37.71,37.84,283500.0,24.7557,24.8935,24.7557,24.841,283500.0
2014-02-05 13:50:00,37.84,37.96,37.77,37.89,109350.0,24.841,24.9198,24.7951,24.8739,109350.0
2014-02-05 14:00:00,37.89,37.98,37.82,37.85,89250.0,24.8739,24.9329,24.8279,24.8476,89250.0
2014-02-05 14:10:00,37.85,37.87,37.72,37.75,70950.0,24.8476,24.8607,24.7623,24.7819,70950.0
2014-02-05 14:20:00,37.75,37.79,37.71,37.74,213900.0,24.7819,24.8082,24.7557,24.7754,213900.0
2014-02-05 14:30:00,37.75,37.81,37.69,37.71,244950.0,24.7819,24.8213,24.7426,24.7557,244950.0
2014-02-05 14:40:00,37.7,37.77,37.65,37.77,147450.0,24.7491,24.7951,24.7163,24.7951,147450.0
2014-02-05 14:50:00,37.77,37.78,37.66,37.68,130050.0,24.7951,24.8016,24.7229,24.736,130050.0
2014-02-05 15:00:00,37.68,37.82,37.67,37.82,190950.0,24.736,24.8279,24.7294,24.8279,190950.0
2014-02-05 15:10:00,37.82,37.88,37.81,37.84,125550.0,24.8279,24.8673,24.8213,24.841,125550.0
2014-02-05 15:20:00,37.84,37.93,37.84,37.91,190950.0,24.841,24.9001,24.841,24.887,190950.0
2014-02-05 15:30:00,37.91,37.91,37.81,37.83,268500.0,24.887,24.887,24.8213,24.8345,268500.0
2014-02-05 15:40:00,37.83,37.95,37.79,37.93,567000.0,24.8345,24.9132,24.8082,24.9001,567000.0
2014-02-05 15:50:00,37.93,37.98,37.91,37.93,606900.0,24.9001,24.9329,24.887,24.9001,606900.0
2014-02-06 09:30:00,37.72,38.24,37.72,38.22,180450.0,24.7623,25.1036,24.7623,25.0905,180450.0
2014-02-06 09:40:00,38.21,38.25,38.11,38.17,113850.0,25.0839,25.1102,25.0183,25.0577,113850.0
2014-02-06 09:50:00,38.17,38.33,38.15,38.31,37500.0,25.0577,25.1627,25.0445,25.1496,37500.0
2014-02-06 10:00:00,38.33,38.53,38.3,38.47,124800.0,25.1627,25.294,25.143,25.2546,124800.0
2014-02-06 10:10:00,38.46,38.46,38.34,38.41,61050.0,25.248,25.248,25.1693,25.2152,61050.0
2014-02-06 10:20:00,38.39,38.51,38.32,38.47,126750.0,25.2021,25.2809,25.1561,25.2546,126750.0
2014-02-06 10:30:00,38.45,38.52,38.42,38.51,60600.0,25.2415,25.2874,25.2218,25.2809,60600.0
2014-02-06 10:40:00,38.51,38.71,38.51,38.61,82950.0,25.2809,25.4122,25.2809,25.3465,82950.0
2014-02-06 10:50:00,38.61,38.63,38.49,38.54,55050.0,25.3465,25.3596,25.2677,25.3006,55050.0
2014-02-06 11:00:00,38.55,38.55,38.44,38.51,68400.0,25.3071,25.3071,25.2349,25.2809,68400.0
2014-02-06 11:10:00,38.5,38.61,38.44,38.55,139950.0,25.2743,25.3465,25.2349,25.3071,139950.0
2014-02-06 11:20:00,38.55,38.67,38.54,38.6,121200.0,25.3071,25.3859,25.3006,25.34,121200.0
2014-02-06 11:30:00,38.61,38.67,38.45,38.47,93900.0,25.3465,25.3859,25.2415,25.2546,93900.0
2014-02-06 11:40:00,38.47,38.67,38.47,38.66,80250.0,25.2546,25.3859,25.2546,25.3793,80250.0
2014-02-06 11:50:00,38.66,38.75,38.58,38.61,72600.0,25.3793,25.4384,25.3268,25.3465,72600.0
2014-02-06 12:00:00,38.62,38.69,38.61,38.63,50700.0,25.3531,25.399,25.3465,25.3596,50700.0
2014-02-06 12:10:00,38.63,38.7,38.6,38.67,41550.0,25.3596,25.4056,25.34,25.3859,41550.0
2014-02-06 12:20:00,38.67,38.7,38.63,38.7,26850.0,25.3859,25.4056,25.3596,25.4056,26850.0
2014-02-06 12:30:00,38.69,38.71,38.67,38.7,55950.0,25.399,25.4122,25.3859,25.4056,55950.0
2014-02-06 12:40:00,38.69,38.8,38.69,38.73,83850.0,25.399,25.4712,25.399,25.4253,83850.0
2014-02-06 12:50:00,38.73,38.77,38.69,38.73,52800.0,25.4253,25.4516,25.399,25.4253,52800.0
2014-02-06 13:00:00,38.73,38.77,38.72,38.77,35400.0,25.4253,25.4516,25.4187,25.4516,35400.0
2014-02-06 13:10:00,38.77,38.81,38.74,38.75,61650.0,25.4516,25.4778,25.4319,25.4384,61650.0
2014-02-06 13:20:00,38.75,38.76,38.69,38.72,93300.0,25.4384,25.445,25.399,25.4187,93300.0
2014-02-06 13:30:00,38.72,38.75,38.71,38.73,49500.0,25.4187,25.4384,25.4122,25.4253,49500.0
2014-02-06 13:40:00,38.73,38.76,38.69,38.76,69600.0,25.4253,25.445,25.399,25.445,69600.0
2014-02-06 13:50:00,38.76,38.78,38.73,38.77,49950.0,25.445,25.4581,25.4253,25.4516,49950.0
2014-02-06 14:00:00,38.78,38.86,38.78,38.85,73200.0,25.4581,25.5106,25.4581,25.5041,73200.0
2014-02-06 14:10:00,38.85,38.95,38.84,38.95,114750.0,25.5041,25.5697,25.4975,25.5697,114750.0
2014-02-06 14:20:00,38.95,39.11,38.94,39.09,172650.0,25.5697,25.6748,25.5632,25.6616,172650.0
2014-02-06 14:30:00,39.09,39.22,39.09,39.2,139050.0,25.6616,25.747,25.6616,25.7338,139050.0
2014-02-06 14:40:00,39.19,39.19,39.09,39.17,115050.0,25.7273,25.7273,25.6616,25.7141,115050.0
2014-02-06 14:50:00,39.17,39.19,39.09,39.15,92400.0,25.7141,25.7273,25.6616,25.701,92400.0
2014-02-06 15:00:00,39.15,39.23,39.14,39.22,128550.0,25.701,25.7535,25.6944,25.747,128550.0
2014-02-06 15:10:00,39.23,39.23,39.09,39.15,112350.0,25.7535,25.7535,25.6616,25.701,112350.0
2014-02-06 15:20:00,39.15,39.17,39.09,39.1,98250.0,25.701,25.7141,25.6616,25.6682,98250.0
2014-02-06 15:30:00,39.11,39.14,39.03,39.05,209100.0,25.6748,25.6944,25.6222,25.6354,209100.0
2014-02-06 15:40:00,39.06,39.18,39.06,39.15,259800.0,25.6419,25.7207,25.6419,25.701,259800.0
2014-02-06 15:50:00,39.16,39.16,39.07,39.09,428700.0,25.7076,25.7076,25.6485,25.6616,428700.0
2014-02-07 09:30:00,39.19,39.72,39.14,39.67,225600.0,25.7273,26.0752,25.6944,26.0424,225600.0
2014-02-07 09:40:00,39.66,39.71,39.47,39.51,102150.0,26.0358,26.0686,25.9111,25.9373,102150.0
2014-02-07 09:50:00,39.51,39.52,39.3,39.35,71400.0,25.9373,25.9439,25.7995,25.8323,71400.0
2014-02-07 10:00:00,39.36,39.47,39.36,39.45,99150.0,25.8389,25.9111,25.8389,25.898,99150.0
2014-02-07 10:10:00,39.45,39.45,39.12,39.29,78000.0,25.898,25.898,25.6813,25.7929,78000.0
2014-02-07 10:20:00,39.27,39.35,39.22,39.29,119400.0,25.7798,25.8323,25.747,25.7929,119400.0
2014-02-07 10:30:00,39.29,39.3,39.14,39.15,49650.0,25.7929,25.7995,25.6944,25.701,49650.0
2014-02-07 10:40:00,39.15,39.18,39.06,39.18,36300.0,25.701,25.7207,25.6419,25.7207,36300.0
2014-02-07 10:50:00,39.19,39.32,39.15,39.29,43950.0,25.7273,25.8126,25.701,25.7929,43950.0
2014-02-07 11:00:00,39.29,39.29,39.15,39.19,66600.0,25.7929,25.7929,25.701,25.7273,66600.0
2014-02-07 11:10:00,39.17,39.24,39.12,39.15,49500.0,25.7141,25.7601,25.6813,25.701,49500.0
2014-02-07 11:20:00,39.14,39.16,39.13,39.15,19500.0,25.6944,25.7076,25.6879,25.701,19500.0
2014-02-07 11:30:00,39.15,39.2,39.13,39.13,37800.0,25.701,25.7338,25.6879,25.6879,37800.0
2014-02-07 11:40:00,39.16,39.32,39.15,39.31,61650.0,25.7076,25.8126,25.701,25.806,61650.0
2014-02-07 11:50:00,39.31,39.33,39.27,39.33,33150.0,25.806,25.8192,25.7798,25.8192,33150.0
2014-02-07 12:00:00,39.33,39.33,39.27,39.32,38700.0,25.8192,25.8192,25.7798,25.8126,38700.0
2014-02-07 12:10:00,39.32,39.37,39.31,39.36,55950.0,25.8126,25.8454,25.806,25.8389,55950.0
2014-02-07 12:20:00,39.36,39.36,39.33,39.34,30450.0,25.8389,25.8389,25.8192,25.8257,30450.0
2014-02-07 12:30:00,39.35,39.4,39.31,39.31,41250.0,25.8323,25.8651,25.806,25.806,41250.0
2014-02-07 12:40:00,39.31,39.35,39.21,39.22,57750.0,25.806,25.8323,25.7404,25.747,57750.0
2014-02-07 12:50:00,39.21,39.27,39.21,39.27,53250.0,25.7404,25.7798,25.7404,25.7798,53250.0
2014-02-07 13:00:00,39.27,39.29,39.24,39.27,35550.0,25.7798,25.7929,25.7601,25.7798,35550.0
2014-02-07 13:10:00,39.27,39.34,39.27,39.3,42900.0,25.7798,25.8257,25.7798,25.7995,42900.0
2014-02-07 13:20:00,39.3,39.34,39.23,39.23,62400.0,25.7995,25.8257,25.7535,25.7535,62400.0
2014-02-07 13:30:00,39.23,39.25,39.22,39.22,52650.0,25.7535,25.7667,25.747,25.747,52650.0
2014-02-07 13:40:00,39.23,39.33,39.22,39.31,49650.0,25.7535,25.8192,25.747,25.806,49650.0
2014-02-07 13:50:00,39.31,39.37,39.29,39.35,51450.0,25.806,25.8454,25.7929,25.8323,51450.0
2014-02-07 14:00:00,39.35,39.39,39.33,39.35,57300.0,25.8323,25.8586,25.8192,25.8323,57300.0
2014-02-07 14:10:00,39.35,39.36,39.29,39.32,49050.0,25.8323,25.8389,25.7929,25.8126,49050.0
2014-02-07 14:20:00,39.31,39.37,39.31,39.33,57900.0,25.806,25.8454,25.806,25.8192,57900.0
2014-02-07 14:30:00,39.33,39.34,39.26,39.27,57150.0,25.8192,25.8257,25.7732,25.7798,57150.0
2014-02-07 14:40:00,39.27,39.34,39.27,39.29,60000.0,25.7798,25.8257,25.7798,25.7929,60000.0
2014-02-07 14:50:00,39.29,39.32,39.25,39.31,47550.0,25.7929,25.8126,25.7667,25.806,47550.0
2014-02-07 15:00:00,39.31,39.34,39.31,39.32,76650.0,25.806,25.8257,25.806,25.8126,76650.0
2014-02-07 15:10:00,39.32,39.34,39.3,39.32,61800.0,25.8126,25.8257,25.7995,25.8126,61800.0
2014-02-07 15:20:00,39.33,39.35,39.31,39.34,102300.0,25.8192,25.8323,25.806,25.8257,102300.0
2014-02-07 15:30:00,39.34,39.41,39.34,39.41,133800.0,25.8257,25.8717,25.8257,25.8717,133800.0
2014-02-07 15:40:00,39.4,39.43,39.36,39.39,156750.0,25.8651,25.8848,25.8389,25.8586,156750.0
2014-02-07 15:50:00,39.39,39.45,39.36,39.42,400200.0,25.8586,25.898,25.8389,25.8783,400200.0
2014-02-10 09:30:00,39.29,39.39,39.01,39.07,86250.0,25.7929,25.8586,25.6091,25.6485,86250.0
2014-02-10 09:40:00,39.07,39.19,38.95,39.14,81750.0,25.6485,25.7273,25.5697,25.6944,81750.0
2014-02-10 09:50:00,39.17,39.25,39.12,39.19,93750.0,25.7141,25.7667,25.6813,25.7273,93750.0
2014-02-10 10:00:00,39.21,39.21,39.03,39.05,33150.0,25.7404,25.7404,25.6222,25.6354,33150.0
2014-02-10 10:10:00,39.04,39.13,39.04,39.1,49200.0,25.6288,25.6879,25.6288,25.6682,49200.0
2014-02-10 10:20:00,39.12,39.13,39.03,39.03,21450.0,25.6813,25.6879,25.6222,25.6222,21450.0
2014-02-10 10:30:00,39.05,39.07,38.94,38.96,40200.0,25.6354,25.6485,25.5632,25.5763,40200.0
2014-02-10 10:40:00,38.97,39.01,38.88,38.88,28050.0,25.5828,25.6091,25.5238,25.5238,28050.0
2014-02-10 10:50:00,38.88,38.95,38.86,38.9,25800.0,25.5238,25.5697,25.5106,25.5369,25800.0
2014-02-10 11:00:00,38.89,38.91,38.82,38.91,52350.0,25.5303,25.5435,25.4844,25.5435,52350.0
2014-02-10 11:10:00,38.91,38.97,38.89,38.97,37650.0,25.5435,25.5828,25.5303,25.5828,37650.0
2014-02-10 11:20:00,38.98,38.99,38.89,38.91,40350.0,25.5894,25.596,25.5303,25.5435,40350.0
2014-02-10 11:30:00,38.92,38.96,38.91,38.93,25500.0,25.55,25.5763,25.5435,25.5566,25500.0
2014-02-10 11:40:00,38.94,39.03,38.94,39.02,37200.0,25.5632,25.6222,25.5632,25.6157,37200.0
2014-02-10 11:50:00,39.02,39.05,38.97,38.98,29700.0,25.6157,25.6354,25.5828,25.5894,29700.0
2014-02-10 12:00:00,38.97,38.98,38.9,38.93,25200.0,25.5828,25.5894,25.5369,25.5566,25200.0
2014-02-10 12:10:00,38.93,38.94,38.91,38.91,22650.0,25.5566,25.5632,25.5435,25.5435,22650.0
2014-02-10 12:20:00,38.91,38.95,38.88,38.89,54000.0,25.5435,25.5697,25.5238,25.5303,54000.0
2014-02-10 12:30:00,38.89,38.98,38.89,38.94,33150.0,25.5303,25.5894,25.5303,25.5632,33150.0
2014-02-10 12:40:00,38.94,38.97,38.93,38.94,26400.0,25.5632,25.5828,25.5566,25.5632,26400.0
2014-02-10 12:50:00,38.94,39.0,38.93,38.99,40650.0,25.5632,25.6025,25.5566,25.596,40650.0
2014-02-10 13:00:00,38.99,39.01,38.95,38.95,20850.0,25.596,25.6091,25.5697,25.5697,20850.0
2014-02-10 13:10:00,38.95,38.95,38.88,38.89,47400.0,25.5697,25.5697,25.5238,25.5303,47400.0
2014-02-10 13:20:00,38.89,38.92,38.88,38.91,27750.0,25.5303,25.55,25.5238,25.5435,27750.0
2014-02-10 13:30:00,38.91,38.95,38.91,38.95,34650.0,25.5435,25.5697,25.5435,25.5697,34650.0
2014-02-10 13:40:00,38.95,38.97,38.91,38.94,27600.0,25.5697,25.5828,25.5435,25.5632,27600.0
2014-02-10 13:50:00,38.95,38.96,38.85,38.88,68400.0,25.5697,25.5763,25.5041,25.5238,68400.0
2014-02-10 14:00:00,38.89,38.89,38.83,38.85,39300.0,25.5303,25.5303,25.4909,25.5041,39300.0
2014-02-10 14:10:00,38.85,38.91,38.84,38.9,26400.0,25.5041,25.5435,25.4975,25.5369,26400.0
2014-02-10 14:20:00,38.91,38.94,38.87,38.87,47100.0,25.5435,25.5632,25.5172,25.5172,47100.0
2014-02-10 14:30:00,38.88,38.95,38.88,38.94,39750.0,25.5238,25.5697,25.5238,25.5632,39750.0
2014-02-10 14:40:00,38.93,38.99,38.93,38.98,46050.0,25.5566,25.596,25.5566,25.5894,46050.0
2014-02-10 14:50:00,38.97,39.03,38.97,38.99,67350.0,25.5828,25.6222,25.5828,25.596,67350.0
2014-02-10 15:00:00,38.99,39.01,38.97,38.99,51600.0,25.596,25.6091,25.5828,25.596,51600.0
2014-02-10 15:10:00,38.99,39.01,38.97,38.99,43050.0,25.596,25.6091,25.5828,25.596,43050.0
2014-02-10 15:20:00,38.99,39.01,38.97,38.99,70500.0,25.596,25.6091,25.5828,25.596,70500.0
2014-02-10 15:30:00,38.99,39.04,38.98,39.01,89100.0,25.596,25.6288,25.5894,25.6091,89100.0
2014-02-10 15:40:00,39.0,39.02,38.95,38.99,116850.0,25.6025,25.6157,25.5697,25.596,116850.0
2014-02-10 15:50:00,38.99,39.0,38.97,38.99,206100.0,25.596,25.6025,25.5828,25.596,206100.0
2014-02-11 09:30:00,38.97,39.19,38.91,39.17,58650.0,25.5828,25.7273,25.5435,25.7141,58650.0
2014-02-11 09:40:00,39.2,39.36,39.14,39.33,46950.0,25.7338,25.8389,25.6944,25.8192,46950.0
2014-02-11 09:50:00,39.33,39.33,39.14,39.15,21600.0,25.8192,25.8192,25.6944,25.701,21600.0
2014-02-11 10:00:00,39.17,39.17,39.01,39.06,20850.0,25.7141,25.7141,25.6091,25.6419,20850.0
2014-02-11 10:10:00,39.08,39.11,39.01,39.11,24000.0,25.6551,25.6748,25.6091,25.6748,24000.0
2014-02-11 10:20:00,39.09,39.19,39.09,39.13,29400.0,25.6616,25.7273,25.6616,25.6879,29400.0
2014-02-11 10:30:00,39.13,39.15,39.09,39.13,22950.0,25.6879,25.701,25.6616,25.6879,22950.0
2014-02-11 10:40:00,39.13,39.15,39.05,39.05,18600.0,25.6879,25.701,25.6354,25.6354,18600.0
2014-02-11 10:50:00,39.05,39.06,38.96,39.04,41100.0,25.6354,25.6419,25.5763,25.6288,41100.0
2014-02-11 11:00:00,39.05,39.11,39.03,39.05,27150.0,25.6354,25.6748,25.6222,25.6354,27150.0
2014-02-11 11:10:00,39.06,39.15,39.02,39.15,38850.0,25.6419,25.701,25.6157,25.701,38850.0
2014-02-11 11:20:00,39.14,39.19,39.11,39.19,29850.0,25.6944,25.7273,25.6748,25.7273,29850.0
2014-02-11 11:30:00,39.19,39.23,39.13,39.17,28650.0,25.7273,25.7535,25.6879,25.7141,28650.0
2014-02-11 11:40:00,39.19,39.19,39.13,39.15,16500.0,25.7273,25.7273,25.6879,25.701,16500.0
2014-02-11 11:50:00,39.15,39.2,39.14,39.2,12000.0,25.701,25.7338,25.6944,25.7338,12000.0
2014-02-11 12:00:00,39.19,39.2,39.15,39.15,22050.0,25.7273,25.7338,25.701,25.701,22050.0
2014-02-11 12:10:00,39.16,39.21,39.14,39.2,18300.0,25.7076,25.7404,25.6944,25.7338,18300.0
2014-02-11 12:20:00,39.21,39.25,39.19,39.24,40350.0,25.7404,25.7667,25.7273,25.7601,40350.0
2014-02-11 12:30:00,39.23,39.26,39.19,39.19,19800.0,25.7535,25.7732,25.7273,25.7273,19800.0
2014-02-11 12:40:00,39.19,39.2,39.17,39.19,17400.0,25.7273,25.7338,25.7141,25.7273,17400.0
2014-02-11 12:50:00,39.19,39.2,39.17,39.19,21000.0,25.7273,25.7338,25.7141,25.7273,21000.0
2014-02-11 13:00:00,39.19,39.29,39.19,39.29,39750.0,25.7273,25.7929,25.7273,25.7929,39750.0
2014-02-11 13:10:00,39.29,39.37,39.29,39.33,32550.0,25.7929,25.8454,25.7929,25.8192,32550.0
2014-02-11 13:20:00,39.32,39.34,39.29,39.33,26250.0,25.8126,25.8257,25.7929,25.8192,26250.0
2014-02-11 13:30:00,39.34,39.37,39.34,39.35,28950.0,25.8257,25.8454,25.8257,25.8323,28950.0
2014-02-11 13:40:00,39.35,39.4,39.35,39.35,20250.0,25.8323,25.8651,25.8323,25.8323,20250.0
2014-02-11 13:50:00,39.35,39.39,39.35,39.39,30600.0,25.8323,25.8586,25.8323,25.8586,30600.0
2014-02-11 14:00:00,39.39,39.43,39.35,39.43,46950.0,25.8586,25.8848,25.8323,25.8848,46950.0
2014-02-11 14:10:00,39.43,39.45,39.4,39.42,30750.0,25.8848,25.898,25.8651,25.8783,30750.0
2014-02-11 14:20:00,39.41,39.47,39.41,39.45,25350.0,25.8717,25.9111,25.8717,25.898,25350.0
2014-02-11 14:30:00,39.45,39.49,39.44,39.49,34350.0,25.898,25.9242,25.8914,25.9242,34350.0
2014-02-11 14:40:00,39.5,39.56,39.5,39.54,62400.0,25.9308,25.9702,25.9308,25.957,62400.0
2014-02-11 14:50:00,39.54,39.56,39.52,39.54,24300.0,25.957,25.9702,25.9439,25.957,24300.0
2014-02-11 15:00:00,39.53,39.58,39.53,39.56,49500.0,25.9505,25.9833,25.9505,25.9702,49500.0
2014-02-11 15:10:00,39.56,39.65,39.55,39.64,63300.0,25.9702,26.0293,25.9636,26.0227,63300.0
2014-02-11 15:20:00,39.65,39.65,39.55,39.55,44550.0,26.0293,26.0293,25.9636,25.9636,44550.0
2014-02-11 15:30:00,39.56,39.56,39.52,39.53,53250.0,25.9702,25.9702,25.9439,25.9505,53250.0
2014-02-11 15:40:00,39.53,39.55,39.49,39.5,113400.0,25.9505,25.9636,25.9242,25.9308,113400.0
2014-02-11 15:50:00,39.5,39.5,39.43,39.46,237000.0,25.9308,25.9308,25.8848,25.9045,237000.0
2014-02-12 09:30:00,39.53,39.67,39.46,39.63,41550.0,26.0381,26.1303,25.992,26.104,41550.0
2014-02-12 09:40:00,39.65,39.79,39.62,39.73,36000.0,26.1171,26.2094,26.0974,26.1698,36000.0
2014-02-12 09:50:00,39.73,39.83,39.72,39.77,40350.0,26.1698,26.2357,26.1633,26.1962,40350.0
2014-02-12 10:00:00,39.78,39.78,39.65,39.73,54900.0,26.2028,26.2028,26.1171,26.1698,54900.0
2014-02-12 10:10:00,39.73,39.75,39.59,39.61,57900.0,26.1698,26.183,26.0776,26.0908,57900.0
2014-02-12 10:20:00,39.6,39.63,39.54,39.58,45450.0,26.0842,26.104,26.0447,26.071,45450.0
2014-02-12 10:30:00,39.59,39.6,39.49,39.58,55500.0,26.0776,26.0842,26.0118,26.071,55500.0
2014-02-12 10:40:00,39.57,39.58,39.4,39.47,31050.0,26.0644,26.071,25.9525,25.9986,31050.0
2014-02-12 10:50:00,39.47,39.5,39.39,39.43,71100.0,25.9986,26.0183,25.9459,25.9722,71100.0
2014-02-12 11:00:00,39.42,39.49,39.42,39.48,35850.0,25.9656,26.0118,25.9656,26.0052,35850.0
2014-02-12 11:10:00,39.47,39.54,39.47,39.51,18000.0,25.9986,26.0447,25.9986,26.0249,18000.0
2014-02-12 11:20:00,39.51,39.51,39.38,39.41,24900.0,26.0249,26.0249,25.9393,25.9591,24900.0
2014-02-12 11:30:00,39.4,39.42,39.34,39.35,42450.0,25.9525,25.9656,25.9129,25.9195,42450.0
2014-02-12 11:40:00,39.35,39.38,39.33,39.35,20850.0,25.9195,25.9393,25.9064,25.9195,20850.0
2014-02-12 11:50:00,39.34,39.39,39.33,39.38,43500.0,25.9129,25.9459,25.9064,25.9393,43500.0
2014-02-12 12:00:00,39.38,39.53,39.38,39.53,39300.0,25.9393,26.0381,25.9393,26.0381,39300.0
2014-02-12 12:10:00,39.53,39.53,39.47,39.49,19500.0,26.0381,26.0381,25.9986,26.0118,19500.0
2014-02-12 12:20:00,39.49,39.55,39.49,39.55,17250.0,26.0118,26.0513,26.0118,26.0513,17250.0
2014-02-12 12:30:00,39.55,39.61,39.53,39.57,19800.0,26.0513,26.0908,26.0381,26.0644,19800.0
2014-02-12 12:40:00,39.55,39.59,39.49,39.51,61050.0,26.0513,26.0776,26.0118,26.0249,61050.0
2014-02-12 12:50:00,39.52,39.6,39.51,39.53,12600.0,26.0315,26.0842,26.0249,26.0381,12600.0
2014-02-12 13:00:00,39.53,39.57,39.51,39.55,21900.0,26.0381,26.0644,26.0249,26.0513,21900.0
2014-02-12 13:10:00,39.55,39.63,39.55,39.63,19350.0,26.0513,26.104,26.0513,26.104,19350.0
2014-02-12 13:20:00,39.63,39.69,39.59,39.69,32250.0,26.104,26.1435,26.0776,26.1435,32250.0
2014-02-12 13:30:00,39.69,39.77,39.69,39.75,77700.0,26.1435,26.1962,26.1435,26.183,77700.0
2014-02-12 13:40:00,39.76,39.76,39.62,39.64,31350.0,26.1896,26.1896,26.0974,26.1106,31350.0
2014-02-12 13:50:00,39.65,39.67,39.63,39.64,20700.0,26.1171,26.1303,26.104,26.1106,20700.0
2014-02-12 14:00:00,39.63,39.65,39.62,39.63,27300.0,26.104,26.1171,26.0974,26.104,27300.0
2014-02-12 14:10:00,39.63,39.63,39.56,39.59,21300.0,26.104,26.104,26.0579,26.0776,21300.0
2014-02-12 14:20:00,39.59,39.6,39.58,39.59,24900.0,26.0776,26.0842,26.071,26.0776,24900.0
2014-02-12 14:30:00,39.59,39.59,39.53,39.54,32700.0,26.0776,26.0776,26.0381,26.0447,32700.0
2014-02-12 14:40:00,39.53,39.58,39.53,39.55,32100.0,26.0381,26.071,26.0381,26.0513,32100.0
2014-02-12 14:50:00,39.53,39.56,39.49,39.55,60450.0,26.0381,26.0579,26.0118,26.0513,60450.0
2014-02-12 15:00:00,39.56,39.57,39.53,39.55,78750.0,26.0579,26.0644,26.0381,26.0513,78750.0
2014-02-12 15:10:00,39.55,39.55,39.51,39.53,96000.0,26.0513,26.0513,26.0249,26.0381,96000.0
2014-02-12 15:20:00,39.53,39.54,39.47,39.47,55350.0,26.0381,26.0447,25.9986,25.9986,55350.0
2014-02-12 15:30:00,39.47,39.48,39.44,39.44,100950.0,25.9986,26.0052,25.9788,25.9788,100950.0
2014-02-12 15:40:00,39.44,39.47,39.43,39.45,133200.0,25.9788,25.9986,25.9722,25.9854,133200.0
2014-02-12 15:50:00,39.45,39.49,39.36,39.49,401100.0,25.9854,26.0118,25.9261,26.0118,401100.0
2014-02-13 09:30:00,39.19,39.33,39.02,39.03,88500.0,25.8141,25.9064,25.7022,25.7088,88500.0
2014-02-13 09:40:00,39.07,39.08,38.9,38.97,109800.0,25.7351,25.7417,25.6231,25.6692,109800.0
2014-02-13 09:50:00,38.97,39.1,38.9,38.92,118950.0,25.6692,25.7549,25.6231,25.6363,118950.0
2014-02-13 10:00:00,38.94,39.26,38.92,39.26,117000.0,25.6495,25.8603,25.6363,25.8603,117000.0
2014-02-13 10:10:00,39.26,39.37,39.2,39.31,63000.0,25.8603,25.9327,25.8207,25.8932,63000.0
2014-02-13 10:20:00,39.31,39.35,39.22,39.33,57450.0,25.8932,25.9195,25.8339,25.9064,57450.0
2014-02-13 10:30:00,39.33,39.39,39.33,39.39,116250.0,25.9064,25.9459,25.9064,25.9459,116250.0
2014-02-13 10:40:00,39.39,39.42,39.35,39.39,24900.0,25.9459,25.9656,25.9195,25.9459,24900.0
2014-02-13 10:50:00,39.4,39.52,39.37,39.51,47250.0,25.9525,26.0315,25.9327,26.0249,47250.0
2014-02-13 11:00:00,39.53,39.59,39.51,39.55,52350.0,26.0381,26.0776,26.0249,26.0513,52350.0
2014-02-13 11:10:00,39.55,39.61,39.54,39.61,26400.0,26.0513,26.0908,26.0447,26.0908,26400.0
2014-02-13 11:20:00,39.62,39.67,39.58,39.59,21450.0,26.0974,26.1303,26.071,26.0776,21450.0
2014-02-13 11:30:00,39.6,39.62,39.53,39.53,20100.0,26.0842,26.0974,26.0381,26.0381,20100.0
2014-02-13 11:40:00,39.53,39.55,39.52,39.55,19950.0,26.0381,26.0513,26.0315,26.0513,19950.0
2014-02-13 11:50:00,39.55,39.57,39.47,39.5,30900.0,26.0513,26.0644,25.9986,26.0183,30900.0
2014-02-13 12:00:00,39.49,39.5,39.39,39.4,29550.0,26.0118,26.0183,25.9459,25.9525,29550.0
2014-02-13 12:10:00,39.39,39.45,39.39,39.45,19800.0,25.9459,25.9854,25.9459,25.9854,19800.0
2014-02-13 12:20:00,39.44,39.47,39.44,39.45,20100.0,25.9788,25.9986,25.9788,25.9854,20100.0
2014-02-13 12:30:00,39.45,39.47,39.44,39.44,12450.0,25.9854,25.9986,25.9788,25.9788,12450.0
2014-02-13 12:40:00,39.45,39.49,39.44,39.49,24900.0,25.9854,26.0118,25.9788,26.0118,24900.0
2014-02-13 12:50:00,39.49,39.56,39.49,39.52,20400.0,26.0118,26.0579,26.0118,26.0315,20400.0
2014-02-13 13:00:00,39.53,39.61,39.52,39.61,31350.0,26.0381,26.0908,26.0315,26.0908,31350.0
2014-02-13 13:10:00,39.61,39.62,39.59,39.62,28800.0,26.0908,26.0974,26.0776,26.0974,28800.0
2014-02-13 13:20:00,39.62,39.68,39.61,39.68,31650.0,26.0974,26.1369,26.0908,26.1369,31650.0
2014-02-13 13:30:00,39.68,39.75,39.68,39.75,35550.0,26.1369,26.183,26.1369,26.183,35550.0
2014-02-13 13:40:00,39.76,39.77,39.71,39.75,55350.0,26.1896,26.1962,26.1567,26.183,55350.0
2014-02-13 13:50:00,39.75,39.79,39.75,39.76,38250.0,26.183,26.2094,26.183,26.1896,38250.0
2014-02-13 14:00:00,39.76,39.83,39.75,39.83,48600.0,26.1896,26.2357,26.183,26.2357,48600.0
2014-02-13 14:10:00,39.83,39.85,39.79,39.8,38250.0,26.2357,26.2489,26.2094,26.2159,38250.0
2014-02-13 14:20:00,39.8,39.84,39.79,39.82,63600.0,26.2159,26.2423,26.2094,26.2291,63600.0
2014-02-13 14:30:00,39.82,39.83,39.77,39.81,55950.0,26.2291,26.2357,26.1962,26.2225,55950.0
2014-02-13 14:40:00,39.82,39.89,39.81,39.87,61200.0,26.2291,26.2752,26.2225,26.2621,61200.0
2014-02-13 14:50:00,39.87,39.91,39.86,39.87,61950.0,26.2621,26.2884,26.2555,26.2621,61950.0
2014-02-13 15:00:00,39.87,39.89,39.82,39.88,51750.0,26.2621,26.2752,26.2291,26.2686,51750.0
2014-02-13 15:10:00,39.89,39.91,39.88,39.91,57450.0,26.2752,26.2884,26.2686,26.2884,57450.0
2014-02-13 15:20:00,39.91,39.92,39.88,39.91,71250.0,26.2884,26.295,26.2686,26.2884,71250.0
2014-02-13 15:30:00,39.91,39.93,39.89,39.89,87300.0,26.2884,26.3016,26.2752,26.2752,87300.0
2014-02-13 15:40:00,39.89,39.91,39.85,39.88,122700.0,26.2752,26.2884,26.2489,26.2686,122700.0
2014-02-13 15:50:00,39.88,39.93,39.86,39.89,360450.0,26.2686,26.3016,26.2555,26.2752,360450.0
2014-02-14 09:30:00,39.65,40.16,39.65,40.11,330750.0,26.1171,26.4531,26.1171,26.4201,330750.0
2014-02-14 09:40:00,40.1,40.37,40.0,40.33,112350.0,26.4136,26.5914,26.3477,26.5651,112350.0
2014-02-14 09:50:00,40.33,40.57,40.31,40.46,175950.0,26.5651,26.7231,26.5519,26.6507,175950.0
2014-02-14 10:00:00,40.47,40.64,40.41,40.61,215100.0,26.6573,26.7692,26.6177,26.7495,215100.0
2014-02-14 10:10:00,40.61,40.75,40.59,40.69,221850.0,26.7495,26.8417,26.7363,26.8022,221850.0
2014-02-14 10:20:00,40.68,40.93,40.67,40.91,215100.0,26.7956,26.9603,26.789,26.9471,215100.0
2014-02-14 10:30:00,40.92,40.93,40.77,40.79,148950.0,26.9537,26.9603,26.8549,26.8681,148950.0
2014-02-14 10:40:00,40.8,40.85,40.64,40.67,155400.0,26.8746,26.9076,26.7692,26.789,155400.0
2014-02-14 10:50:00,40.65,40.7,40.65,40.66,67800.0,26.7758,26.8088,26.7758,26.7824,67800.0
2014-02-14 11:00:00,40.66,40.7,40.58,40.59,75450.0,26.7824,26.8088,26.7297,26.7363,75450.0
2014-02-14 11:10:00,40.59,40.65,40.55,40.65,112950.0,26.7363,26.7758,26.71,26.7758,112950.0
2014-02-14 11:20:00,40.65,40.81,40.65,40.81,106350.0,26.7758,26.8812,26.7758,26.8812,106350.0
2014-02-14 11:30:00,40.81,40.97,40.81,40.97,84900.0,26.8812,26.9866,26.8812,26.9866,84900.0
2014-02-14 11:40:00,40.97,41.1,40.97,41.05,154650.0,26.9866,27.0722,26.9866,27.0393,154650.0
2014-02-14 11:50:00,41.05,41.06,40.98,41.02,105300.0,27.0393,27.0459,26.9932,27.0196,105300.0
2014-02-14 12:00:00,41.02,41.03,40.92,40.92,204750.0,27.0196,27.0261,26.9537,26.9537,204750.0
2014-02-14 12:10:00,40.93,40.96,40.93,40.95,74100.0,26.9603,26.98,26.9603,26.9734,74100.0
2014-02-14 12:20:00,40.95,40.98,40.91,40.97,100650.0,26.9734,26.9932,26.9471,26.9866,100650.0
2014-02-14 12:30:00,40.96,40.97,40.9,40.9,116400.0,26.98,26.9866,26.9405,26.9405,116400.0
2014-02-14 12:40:00,40.9,41.01,40.89,41.0,107700.0,26.9405,27.013,26.9339,27.0064,107700.0
2014-02-14 12:50:00,40.99,41.03,40.97,40.98,125700.0,26.9998,27.0261,26.9866,26.9932,125700.0
2014-02-14 13:00:00,40.98,41.03,40.97,41.03,66150.0,26.9932,27.0261,26.9866,27.0261,66150.0
2014-02-14 13:10:00,41.02,41.02,40.98,41.01,79800.0,27.0196,27.0196,26.9932,27.013,79800.0
2014-02-14 13:20:00,41.01,41.07,41.0,41.01,98700.0,27.013,27.0525,27.0064,27.013,98700.0
2014-02-14 13:30:00,41.01,41.03,40.99,41.01,68250.0,27.013,27.0261,26.9998,27.013,68250.0
2014-02-14 13:40:00,41.01,41.07,41.0,41.03,84300.0,27.013,27.0525,27.0064,27.0261,84300.0
2014-02-14 13:50:00,41.02,41.03,41.0,41.02,64650.0,27.0196,27.0261,27.0064,27.0196,64650.0
2014-02-14 14:00:00,41.03,41.05,40.96,40.97,106500.0,27.0261,27.0393,26.98,26.9866,106500.0
2014-02-14 14:10:00,40.97,41.01,40.93,41.01,125400.0,26.9866,27.013,26.9603,27.013,125400.0
2014-02-14 14:20:00,41.01,41.08,40.99,41.07,70950.0,27.013,27.0591,26.9998,27.0525,70950.0
2014-02-14 14:30:00,41.07,41.1,41.07,41.07,54450.0,27.0525,27.0722,27.0525,27.0525,54450.0
2014-02-14 14:40:00,41.07,41.08,41.0,41.01,84600.0,27.0525,27.0591,27.0064,27.013,84600.0
2014-02-14 14:50:00,41.01,41.05,40.99,41.03,71250.0,27.013,27.0393,26.9998,27.0261,71250.0
2014-02-14 15:00:00,41.03,41.05,41.01,41.05,72300.0,27.0261,27.0393,27.013,27.0393,72300.0
2014-02-14 15:10:00,41.05,41.07,40.99,40.99,97350.0,27.0393,27.0525,26.9998,26.9998,97350.0
2014-02-14 15:20:00,41.0,41.05,40.98,41.05,99300.0,27.0064,27.0393,26.9932,27.0393,99300.0
2014-02-14 15:30:00,41.05,41.08,41.03,41.08,124350.0,27.0393,27.0591,27.0261,27.0591,124350.0
2014-02-14 15:40:00,41.08,41.09,41.03,41.08,191400.0,27.0591,27.0657,27.0261,27.0591,191400.0
2014-02-14 15:50:00,41.08,41.11,40.99,41.02,425400.0,27.0591,27.0788,26.9998,27.0196,425400.0
2014-02-18 09:30:00,41.17,41.48,41.13,41.42,275250.0,27.1184,27.3225,27.092,27.283,275250.0
2014-02-18 09:40:00,41.39,41.56,41.32,41.5,229200.0,27.2633,27.3752,27.2172,27.3357,229200.0
2014-02-18 09:50:00,41.5,41.58,41.45,41.47,126750.0,27.3357,27.3884,27.3028,27.316,126750.0
2014-02-18 10:00:00,41.47,41.47,41.18,41.27,96300.0,27.316,27.316,27.1249,27.1842,96300.0
2014-02-18 10:10:00,41.29,41.33,41.23,41.3,63900.0,27.1974,27.2237,27.1579,27.204,63900.0
2014-02-18 10:20:00,41.3,41.43,41.3,41.39,46500.0,27.204,27.2896,27.204,27.2633,46500.0
2014-02-18 10:30:00,41.39,41.41,41.36,41.39,46200.0,27.2633,27.2764,27.2435,27.2633,46200.0
2014-02-18 10:40:00,41.4,41.46,41.34,41.44,70650.0,27.2699,27.3094,27.2303,27.2962,70650.0
2014-02-18 10:50:00,41.44,41.55,41.43,41.51,58050.0,27.2962,27.3687,27.2896,27.3423,58050.0
2014-02-18 11:00:00,41.51,41.51,41.39,41.43,71550.0,27.3423,27.3423,27.2633,27.2896,71550.0
2014-02-18 11:10:00,41.43,41.67,41.43,41.67,92700.0,27.2896,27.4477,27.2896,27.4477,92700.0
2014-02-18 11:20:00,41.67,41.67,41.51,41.59,33900.0,27.4477,27.4477,27.3423,27.395,33900.0
2014-02-18 11:30:00,41.59,41.65,41.58,41.62,74400.0,27.395,27.4345,27.3884,27.4148,74400.0
2014-02-18 11:40:00,41.61,41.73,41.61,41.68,114900.0,27.4082,27.4872,27.4082,27.4543,114900.0
2014-02-18 11:50:00,41.68,41.86,41.68,41.82,206250.0,27.4543,27.5729,27.4543,27.5465,206250.0
2014-02-18 12:00:00,41.81,41.85,41.69,41.69,100800.0,27.5399,27.5663,27.4609,27.4609,100800.0
2014-02-18 12:10:00,41.69,41.75,41.67,41.67,64800.0,27.4609,27.5004,27.4477,27.4477,64800.0
2014-02-18 12:20:00,41.67,41.77,41.66,41.69,52350.0,27.4477,27.5136,27.4411,27.4609,52350.0
2014-02-18 12:30:00,41.69,41.71,41.57,41.57,49200.0,27.4609,27.474,27.3818,27.3818,49200.0
2014-02-18 12:40:00,41.57,41.57,41.53,41.54,71250.0,27.3818,27.3818,27.3555,27.3621,71250.0
2014-02-18 12:50:00,41.54,41.54,41.44,41.45,51150.0,27.3621,27.3621,27.2962,27.3028,51150.0
2014-02-18 13:00:00,41.45,41.51,41.43,41.51,52950.0,27.3028,27.3423,27.2896,27.3423,52950.0
2014-02-18 13:10:00,41.51,41.59,41.51,41.53,47100.0,27.3423,27.395,27.3423,27.3555,47100.0
2014-02-18 13:20:00,41.53,41.53,41.4,41.47,61800.0,27.3555,27.3555,27.2699,27.316,61800.0
2014-02-18 13:30:00,41.47,41.47,41.41,41.47,52650.0,27.316,27.316,27.2764,27.316,52650.0
2014-02-18 13:40:00,41.47,41.5,41.43,41.47,48000.0,27.316,27.3357,27.2896,27.316,48000.0
2014-02-18 13:50:00,41.47,41.5,41.45,41.49,36150.0,27.316,27.3357,27.3028,27.3291,36150.0
2014-02-18 14:00:00,41.5,41.54,41.49,41.49,50700.0,27.3357,27.3621,27.3291,27.3291,50700.0
2014-02-18 14:10:00,41.49,41.51,41.47,41.49,50400.0,27.3291,27.3423,27.316,27.3291,50400.0
2014-02-18 14:20:00,41.49,41.49,41.45,41.46,51450.0,27.3291,27.3291,27.3028,27.3094,51450.0
2014-02-18 14:30:00,41.45,41.51,41.45,41.51,56700.0,27.3028,27.3423,27.3028,27.3423,56700.0
2014-02-18 14:40:00,41.51,41.59,41.51,41.59,56850.0,27.3423,27.395,27.3423,27.395,56850.0
2014-02-18 14:50:00,41.59,41.61,41.57,41.57,59250.0,27.395,27.4082,27.3818,27.3818,59250.0
2014-02-18 15:00:00,41.57,41.57,41.43,41.44,60750.0,27.3818,27.3818,27.2896,27.2962,60750.0
2014-02-18 15:10:00,41.43,41.44,41.41,41.41,77400.0,27.2896,27.2962,27.2764,27.2764,77400.0
2014-02-18 15:20:00,41.41,41.54,41.41,41.53,110700.0,27.2764,27.3621,27.2764,27.3555,110700.0
2014-02-18 15:30:00,41.53,41.56,41.5,41.53,106200.0,27.3555,27.3752,27.3357,27.3555,106200.0
2014-02-18 15:40:00,41.53,41.56,41.51,41.55,170700.0,27.3555,27.3752,27.3423,27.3687,170700.0
2014-02-18 15:50:00,41.55,41.61,41.51,41.52,330300.0,27.3687,27.4082,27.3423,27.3489,330300.0
2014-02-19 09:30:00,41.33,41.66,41.27,41.66,129600.0,27.2237,27.4411,27.1842,27.4411,129600.0
2014-02-19 09:40:00,41.66,41.72,41.43,41.45,141600.0,27.4411,27.4806,27.2896,27.3028,141600.0
2014-02-19 09:50:00,41.45,41.49,41.26,41.33,91200.0,27.3028,27.3291,27.1776,27.2237,91200.0
2014-02-19 10:00:00,41.34,41.51,41.12,41.51,289950.0,27.2303,27.3423,27.0854,27.3423,289950.0
2014-02-19 10:10:00,41.51,41.58,41.44,41.45,87000.0,27.3423,27.3884,27.2962,27.3028,87000.0
2014-02-19 10:20:00,41.45,41.52,41.35,41.5,80550.0,27.3028,27.3489,27.2369,27.3357,80550.0
2014-02-19 10:30:00,41.51,41.59,41.45,41.47,95100.0,27.3423,27.395,27.3028,27.316,95100.0
2014-02-19 10:40:00,41.48,41.49,41.44,41.45,41700.0,27.3225,27.3291,27.2962,27.3028,41700.0
2014-02-19 10:50:00,41.44,41.53,41.43,41.5,75600.0,27.2962,27.3555,27.2896,27.3357,75600.0
2014-02-19 11:00:00,41.51,41.57,41.51,41.55,65250.0,27.3423,27.3818,27.3423,27.3687,65250.0
2014-02-19 11:10:00,41.55,41.65,41.55,41.63,79050.0,27.3687,27.4345,27.3687,27.4214,79050.0
2014-02-19 11:20:00,41.63,41.73,41.61,41.64,39000.0,27.4214,27.4872,27.4082,27.4279,39000.0
2014-02-19 11:30:00,41.63,41.65,41.52,41.52,46950.0,27.4214,27.4345,27.3489,27.3489,46950.0
2014-02-19 11:40:00,41.52,41.56,41.5,41.51,58500.0,27.3489,27.3752,27.3357,27.3423,58500.0
2014-02-19 11:50:00,41.5,41.51,41.25,41.25,62550.0,27.3357,27.3423,27.1711,27.1711,62550.0
2014-02-19 12:00:00,41.24,41.33,41.23,41.27,52500.0,27.1645,27.2237,27.1579,27.1842,52500.0
2014-02-19 12:10:00,41.26,41.32,41.21,41.23,37500.0,27.1776,27.2172,27.1447,27.1579,37500.0
2014-02-19 12:20:00,41.22,41.23,41.15,41.22,29250.0,27.1513,27.1579,27.1052,27.1513,29250.0
2014-02-19 12:30:00,41.22,41.27,41.2,41.23,24300.0,27.1513,27.1842,27.1381,27.1579,24300.0
2014-02-19 12:40:00,41.23,41.23,41.19,41.19,31500.0,27.1579,27.1579,27.1315,27.1315,31500.0
2014-02-19 12:50:00,41.2,41.29,41.19,41.29,24300.0,27.1381,27.1974,27.1315,27.1974,24300.0
2014-02-19 13:00:00,41.29,41.42,41.28,41.38,115200.0,27.1974,27.283,27.1908,27.2567,115200.0
2014-02-19 13:10:00,41.39,41.46,41.39,41.41,32550.0,27.2633,27.3094,27.2633,27.2764,32550.0
2014-02-19 13:20:00,41.4,41.41,41.37,41.4,27750.0,27.2699,27.2764,27.2501,27.2699,27750.0
2014-02-19 13:30:00,41.4,41.43,41.38,41.39,18900.0,27.2699,27.2896,27.2567,27.2633,18900.0
2014-02-19 13:40:00,41.39,41.43,41.36,41.38,31200.0,27.2633,27.2896,27.2435,27.2567,31200.0
2014-02-19 13:50:00,41.38,41.43,41.38,41.38,33000.0,27.2567,27.2896,27.2567,27.2567,33000.0
2014-02-19 14:00:00,41.38,41.49,41.33,41.47,78300.0,27.2567,27.3291,27.2237,27.316,78300.0
2014-02-19 14:10:00,41.47,41.49,41.41,41.41,60300.0,27.316,27.3291,27.2764,27.2764,60300.0
2014-02-19 14:20:00,41.41,41.41,41.31,41.4,62550.0,27.2764,27.2764,27.2106,27.2699,62550.0
2014-02-19 14:30:00,41.4,41.43,41.35,41.37,34500.0,27.2699,27.2896,27.2369,27.2501,34500.0
2014-02-19 14:40:00,41.38,41.4,41.34,41.4,89400.0,27.2567,27.2699,27.2303,27.2699,89400.0
2014-02-19 14:50:00,41.41,41.43,41.33,41.36,61650.0,27.2764,27.2896,27.2237,27.2435,61650.0
2014-02-19 15:00:00,41.36,41.41,41.35,41.38,76800.0,27.2435,27.2764,27.2369,27.2567,76800.0
2014-02-19 15:10:00,41.38,41.38,41.3,41.33,199650.0,27.2567,27.2567,27.204,27.2237,199650.0
2014-02-19 15:20:00,41.33,41.34,41.23,41.23,69600.0,27.2237,27.2303,27.1579,27.1579,69600.0
2014-02-19 15:30:00,41.22,41.27,41.19,41.27,101700.0,27.1513,27.1842,27.1315,27.1842,101700.0
2014-02-19 15:40:00,41.27,41.29,41.17,41.19,114150.0,27.1842,27.1974,27.1184,27.1315,114150.0
2014-02-19 15:50:00,41.19,41.21,41.15,41.2,212100.0,27.1315,27.1447,27.1052,27.1381,212100.0
2014-02-20 09:30:00,41.3,41.53,41.23,41.35,64800.0,27.204,27.3555,27.1579,27.2369,64800.0
2014-02-20 09:40:00,41.35,41.36,41.23,41.34,26550.0,27.2369,27.2435,27.1579,27.2303,26550.0
2014-02-20 09:50:00,41.3,41.35,41.19,41.25,24000.0,27.204,27.2369,27.1315,27.1711,24000.0
2014-02-20 10:00:00,41.23,41.3,41.1,41.14,38850.0,27.1579,27.204,27.0722,27.0986,38850.0
2014-02-20 10:10:00,41.16,41.42,41.16,41.35,69000.0,27.1118,27.283,27.1118,27.2369,69000.0
2014-02-20 10:20:00,41.37,41.4,41.3,41.37,19350.0,27.2501,27.2699,27.204,27.2501,19350.0
2014-02-20 10:30:00,41.33,41.48,41.33,41.44,43500.0,27.2237,27.3225,27.2237,27.2962,43500.0
2014-02-20 10:40:00,41.45,41.47,41.41,41.41,27300.0,27.3028,27.316,27.2764,27.2764,27300.0
2014-02-20 10:50:00,41.41,41.47,41.39,41.42,24450.0,27.2764,27.316,27.2633,27.283,24450.0
2014-02-20 11:00:00,41.43,41.46,41.4,41.42,30600.0,27.2896,27.3094,27.2699,27.283,30600.0
2014-02-20 11:10:00,41.43,41.43,41.29,41.29,31050.0,27.2896,27.2896,27.1974,27.1974,31050.0
2014-02-20 11:20:00,41.29,41.33,41.21,41.23,35250.0,27.1974,27.2237,27.1447,27.1579,35250.0
2014-02-20 11:30:00,41.23,41.29,41.19,41.25,63300.0,27.1579,27.1974,27.1315,27.1711,63300.0
2014-02-20 11:40:00,41.25,41.32,41.25,41.31,21900.0,27.1711,27.2172,27.1711,27.2106,21900.0
2014-02-20 11:50:00,41.29,41.31,41.24,41.28,16350.0,27.1974,27.2106,27.1645,27.1908,16350.0
2014-02-20 12:00:00,41.28,41.3,41.24,41.29,21150.0,27.1908,27.204,27.1645,27.1974,21150.0
2014-02-20 12:10:00,41.29,41.38,41.27,41.35,22200.0,27.1974,27.2567,27.1842,27.2369,22200.0
2014-02-20 12:20:00,41.35,41.41,41.34,41.4,27750.0,27.2369,27.2764,27.2303,27.2699,27750.0
2014-02-20 12:30:00,41.41,41.44,41.32,41.34,47700.0,27.2764,27.2962,27.2172,27.2303,47700.0
2014-02-20 12:40:00,41.35,41.4,41.34,41.38,18750.0,27.2369,27.2699,27.2303,27.2567,18750.0
2014-02-20 12:50:00,41.38,41.41,41.35,41.35,19350.0,27.2567,27.2764,27.2369,27.2369,19350.0
2014-02-20 13:00:00,41.35,41.43,41.35,41.39,34500.0,27.2369,27.2896,27.2369,27.2633,34500.0
2014-02-20 13:10:00,41.4,41.41,41.37,41.38,14850.0,27.2699,27.2764,27.2501,27.2567,14850.0
2014-02-20 13:20:00,41.38,41.39,41.36,41.37,27600.0,27.2567,27.2633,27.2435,27.2501,27600.0
2014-02-20 13:30:00,41.36,41.41,41.36,41.37,41550.0,27.2435,27.2764,27.2435,27.2501,41550.0
2014-02-20 13:40:00,41.37,41.37,41.31,41.31,24300.0,27.2501,27.2501,27.2106,27.2106,24300.0
2014-02-20 13:50:00,41.3,41.32,41.29,41.3,31500.0,27.204,27.2172,27.1974,27.204,31500.0
2014-02-20 14:00:00,41.3,41.31,41.25,41.29,30450.0,27.204,27.2106,27.1711,27.1974,30450.0
2014-02-20 14:10:00,41.29,41.36,41.28,41.33,37200.0,27.1974,27.2435,27.1908,27.2237,37200.0
2014-02-20 14:20:00,41.33,41.37,41.32,41.36,36900.0,27.2237,27.2501,27.2172,27.2435,36900.0
2014-02-20 14:30:00,41.36,41.39,41.35,41.37,45900.0,27.2435,27.2633,27.2369,27.2501,45900.0
2014-02-20 14:40:00,41.37,41.47,41.37,41.44,61200.0,27.2501,27.316,27.2501,27.2962,61200.0
2014-02-20 14:50:00,41.45,41.45,41.41,41.43,44400.0,27.3028,27.3028,27.2764,27.2896,44400.0
2014-02-20 15:00:00,41.42,41.44,41.41,41.43,40350.0,27.283,27.2962,27.2764,27.2896,40350.0
2014-02-20 15:10:00,41.43,41.45,41.41,41.43,39900.0,27.2896,27.3028,27.2764,27.2896,39900.0
2014-02-20 15:20:00,41.43,41.44,41.37,41.39,100050.0,27.2896,27.2962,27.2501,27.2633,100050.0
2014-02-20 15:30:00,41.39,41.41,41.35,41.35,81900.0,27.2633,27.2764,27.2369,27.2369,81900.0
2014-02-20 15:40:00,41.35,41.43,41.35,41.42,118350.0,27.2369,27.2896,27.2369,27.283,118350.0
2014-02-20 15:50:00,41.43,41.45,41.32,41.33,235350.0,27.2896,27.3028,27.2172,27.2237,235350.0
2014-02-21 09:30:00,43.29,43.39,41.23,41.29,385650.0,28.5148,28.5807,27.1579,27.1974,385650.0
2014-02-21 09:40:00,41.3,41.55,41.3,41.55,60900.0,27.204,27.3687,27.204,27.3687,60900.0
2014-02-21 09:50:00,41.55,41.57,41.47,41.51,57750.0,27.3687,27.3818,27.316,27.3423,57750.0
2014-02-21 10:00:00,41.51,41.58,41.48,41.53,51600.0,27.3423,27.3884,27.3225,27.3555,51600.0
2014-02-21 10:10:00,41.54,41.56,41.45,41.46,50850.0,27.3621,27.3752,27.3028,27.3094,50850.0
2014-02-21 10:20:00,41.45,41.45,41.31,41.33,77550.0,27.3028,27.3028,27.2106,27.2237,77550.0
2014-02-21 10:30:00,41.33,41.35,41.31,41.33,61050.0,27.2237,27.2369,27.2106,27.2237,61050.0
2014-02-21 10:40:00,41.33,41.48,41.33,41.46,57000.0,27.2237,27.3225,27.2237,27.3094,57000.0
2014-02-21 10:50:00,41.45,41.47,41.37,41.37,54600.0,27.3028,27.316,27.2501,27.2501,54600.0
2014-02-21 11:00:00,41.38,41.48,41.37,41.42,39450.0,27.2567,27.3225,27.2501,27.283,39450.0
2014-02-21 11:10:00,41.43,41.44,41.36,41.41,22500.0,27.2896,27.2962,27.2435,27.2764,22500.0
2014-02-21 11:20:00,41.41,41.47,41.41,41.47,29700.0,27.2764,27.316,27.2764,27.316,29700.0
2014-02-21 11:30:00,41.47,41.55,41.47,41.55,37500.0,27.316,27.3687,27.316,27.3687,37500.0
2014-02-21 11:40:00,41.55,41.56,41.49,41.51,70650.0,27.3687,27.3752,27.3291,27.3423,70650.0
2014-02-21 11:50:00,41.51,41.55,41.48,41.51,19650.0,27.3423,27.3687,27.3225,27.3423,19650.0
2014-02-21 12:00:00,41.49,41.53,41.49,41.53,22350.0,27.3291,27.3555,27.3291,27.3555,22350.0
2014-02-21 12:10:00,41.52,41.54,41.49,41.53,86400.0,27.3489,27.3621,27.3291,27.3555,86400.0
2014-02-21 12:20:00,41.53,41.59,41.53,41.56,61650.0,27.3555,27.395,27.3555,27.3752,61650.0
2014-02-21 12:30:00,41.55,41.57,41.44,41.48,64650.0,27.3687,27.3818,27.2962,27.3225,64650.0
2014-02-21 12:40:00,41.48,41.49,41.4,41.45,19950.0,27.3225,27.3291,27.2699,27.3028,19950.0
2014-02-21 12:50:00,41.45,41.49,41.44,41.45,24900.0,27.3028,27.3291,27.2962,27.3028,24900.0
2014-02-21 13:00:00,41.45,41.53,41.45,41.51,21900.0,27.3028,27.3555,27.3028,27.3423,21900.0
2014-02-21 13:10:00,41.53,41.55,41.5,41.53,58800.0,27.3555,27.3687,27.3357,27.3555,58800.0
2014-02-21 13:20:00,41.53,41.55,41.47,41.5,30600.0,27.3555,27.3687,27.316,27.3357,30600.0
2014-02-21 13:30:00,41.5,41.53,41.47,41.47,23250.0,27.3357,27.3555,27.316,27.316,23250.0
2014-02-21 13:40:00,41.46,41.51,41.45,41.47,34350.0,27.3094,27.3423,27.3028,27.316,34350.0
2014-02-21 13:50:00,41.47,41.51,41.44,41.45,27150.0,27.316,27.3423,27.2962,27.3028,27150.0
2014-02-21 14:00:00,41.45,41.46,41.42,41.42,27150.0,27.3028,27.3094,27.283,27.283,27150.0
2014-02-21 14:10:00,41.42,41.43,41.37,41.4,25800.0,27.283,27.2896,27.2501,27.2699,25800.0
2014-02-21 14:20:00,41.41,41.5,41.4,41.49,53850.0,27.2764,27.3357,27.2699,27.3291,53850.0
2014-02-21 14:30:00,41.48,41.5,41.43,41.46,37950.0,27.3225,27.3357,27.2896,27.3094,37950.0
2014-02-21 14:40:00,41.46,41.53,41.46,41.51,22200.0,27.3094,27.3555,27.3094,27.3423,22200.0
2014-02-21 14:50:00,41.53,41.57,41.51,41.55,34500.0,27.3555,27.3818,27.3423,27.3687,34500.0
2014-02-21 15:00:00,41.55,41.61,41.54,41.61,235200.0,27.3687,27.4082,27.3621,27.4082,235200.0
2014-02-21 15:10:00,41.6,41.63,41.57,41.62,56250.0,27.4016,27.4214,27.3818,27.4148,56250.0
2014-02-21 15:20:00,41.62,41.67,41.61,41.63,60450.0,27.4148,27.4477,27.4082,27.4214,60450.0
2014-02-21 15:30:00,41.63,41.65,41.59,41.6,77700.0,27.4214,27.4345,27.395,27.4016,77700.0
2014-02-21 15:40:00,41.6,41.6,41.53,41.55,98550.0,27.4016,27.4016,27.3555,27.3687,98550.0
2014-02-21 15:50:00,41.55,41.61,41.55,41.59,200850.0,27.3687,27.4082,27.3687,27.395,200850.0
2014-02-24 09:30:00,41.8,42.21,41.69,42.13,161850.0,27.5333,27.8034,27.4609,27.7507,161850.0
2014-02-24 09:40:00,42.13,42.36,42.03,42.33,166800.0,27.7507,27.9022,27.6848,27.8824,166800.0
2014-02-24 09:50:00,42.34,43.23,42.31,42.8,1101150.0,27.889,28.4753,27.8693,28.192,1101150.0
2014-02-24 10:00:00,42.81,42.84,42.65,42.79,279450.0,28.1986,28.2184,28.0932,28.1854,279450.0
2014-02-24 10:10:00,42.78,43.01,42.78,42.97,183000.0,28.1788,28.3303,28.1788,28.304,183000.0
2014-02-24 10:20:00,42.97,43.09,42.89,43.07,196950.0,28.304,28.383,28.2513,28.3699,196950.0
2014-02-24 10:30:00,43.07,43.27,43.07,43.19,219150.0,28.3699,28.5016,28.3699,28.4489,219150.0
2014-02-24 10:40:00,43.19,43.37,43.1,43.35,175050.0,28.4489,28.5675,28.3896,28.5543,175050.0
2014-02-24 10:50:00,43.33,43.44,43.27,43.36,135450.0,28.5411,28.6136,28.5016,28.5609,135450.0
2014-02-24 11:00:00,43.35,43.37,43.17,43.21,123600.0,28.5543,28.5675,28.4357,28.4621,123600.0
2014-02-24 11:10:00,43.2,43.32,43.2,43.31,61500.0,28.4555,28.5345,28.4555,28.528,61500.0
2014-02-24 11:20:00,43.3,43.32,43.25,43.31,120300.0,28.5214,28.5345,28.4884,28.528,120300.0
2014-02-24 11:30:00,43.32,43.42,43.28,43.39,176700.0,28.5345,28.6004,28.5082,28.5807,176700.0
2014-02-24 11:40:00,43.39,43.53,43.39,43.45,242250.0,28.5807,28.6729,28.5807,28.6202,242250.0
2014-02-24 11:50:00,43.46,43.57,43.45,43.49,133050.0,28.6268,28.6992,28.6202,28.6465,133050.0
2014-02-24 12:00:00,43.5,43.53,43.47,43.5,101850.0,28.6531,28.6729,28.6333,28.6531,101850.0
2014-02-24 12:10:00,43.51,43.51,43.35,43.37,111300.0,28.6597,28.6597,28.5543,28.5675,111300.0
2014-02-24 12:20:00,43.37,43.37,43.25,43.27,104700.0,28.5675,28.5675,28.4884,28.5016,104700.0
2014-02-24 12:30:00,43.27,43.27,43.15,43.16,66600.0,28.5016,28.5016,28.4226,28.4292,66600.0
2014-02-24 12:40:00,43.17,43.18,43.09,43.11,110850.0,28.4357,28.4423,28.383,28.3962,110850.0
2014-02-24 12:50:00,43.11,43.25,43.09,43.24,78900.0,28.3962,28.4884,28.383,28.4818,78900.0
2014-02-24 13:00:00,43.24,43.24,43.21,43.21,49800.0,28.4818,28.4818,28.4621,28.4621,49800.0
2014-02-24 13:10:00,43.21,43.22,43.18,43.18,38100.0,28.4621,28.4687,28.4423,28.4423,38100.0
2014-02-24 13:20:00,43.18,43.19,43.13,43.13,40200.0,28.4423,28.4489,28.4094,28.4094,40200.0
2014-02-24 13:30:00,43.13,43.18,43.11,43.13,33900.0,28.4094,28.4423,28.3962,28.4094,33900.0
2014-02-24 13:40:00,43.13,43.16,43.1,43.13,58950.0,28.4094,28.4292,28.3896,28.4094,58950.0
2014-02-24 13:50:00,43.12,43.14,43.1,43.14,36900.0,28.4028,28.416,28.3896,28.416,36900.0
2014-02-24 14:00:00,43.14,43.21,43.13,43.21,60300.0,28.416,28.4621,28.4094,28.4621,60300.0
2014-02-24 14:10:00,43.2,43.24,43.19,43.24,54600.0,28.4555,28.4818,28.4489,28.4818,54600.0
2014-02-24 14:20:00,43.24,43.25,43.19,43.19,51450.0,28.4818,28.4884,28.4489,28.4489,51450.0
2014-02-24 14:30:00,43.2,43.23,43.19,43.21,55800.0,28.4555,28.4753,28.4489,28.4621,55800.0
2014-02-24 14:40:00,43.21,43.23,43.17,43.17,58650.0,28.4621,28.4753,28.4357,28.4357,58650.0
2014-02-24 14:50:00,43.17,43.17,43.12,43.13,66750.0,28.4357,28.4357,28.4028,28.4094,66750.0
2014-02-24 15:00:00,43.13,43.13,43.0,43.0,93000.0,28.4094,28.4094,28.3238,28.3238,93000.0
2014-02-24 15:10:00,43.0,43.0,42.93,42.97,103350.0,28.3238,28.3238,28.2777,28.304,103350.0
2014-02-24 15:20:00,42.96,42.97,42.83,42.83,72600.0,28.2974,28.304,28.2118,28.2118,72600.0
2014-02-24 15:30:00,42.83,42.91,42.82,42.87,119550.0,28.2118,28.2645,28.2052,28.2381,119550.0
2014-02-24 15:40:00,42.87,42.9,42.85,42.85,130500.0,28.2381,28.2579,28.225,28.225,130500.0
2014-02-24 15:50:00,42.85,42.87,42.79,42.79,407250.0,28.225,28.2381,28.1854,28.1854,407250.0
2014-02-25 09:30:00,42.63,42.75,42.39,42.41,119400.0,28.08,28.1591,27.922,27.9351,119400.0
2014-02-25 09:40:00,42.41,42.47,42.31,42.45,92250.0,27.9351,27.9747,27.8693,27.9615,92250.0
2014-02-25 09:50:00,42.43,42.45,42.37,42.41,53550.0,27.9483,27.9615,27.9088,27.9351,53550.0
2014-02-25 10:00:00,42.4,42.51,42.35,42.49,60750.0,27.9285,28.001,27.8956,27.9878,60750.0
2014-02-25 10:10:00,42.51,42.67,42.49,42.67,97500.0,28.001,28.1064,27.9878,28.1064,97500.0
2014-02-25 10:20:00,42.67,42.82,42.65,42.71,82350.0,28.1064,28.2052,28.0932,28.1327,82350.0
2014-02-25 10:30:00,42.69,42.79,42.69,42.79,36150.0,28.1196,28.1854,28.1196,28.1854,36150.0
2014-02-25 10:40:00,42.78,42.8,42.73,42.77,25950.0,28.1788,28.192,28.1459,28.1723,25950.0
2014-02-25 10:50:00,42.77,42.87,42.77,42.84,29250.0,28.1723,28.2381,28.1723,28.2184,29250.0
2014-02-25 11:00:00,42.85,42.87,42.83,42.87,30750.0,28.225,28.2381,28.2118,28.2381,30750.0
2014-02-25 11:10:00,42.87,42.97,42.86,42.93,46950.0,28.2381,28.304,28.2315,28.2777,46950.0
2014-02-25 11:20:00,42.92,43.09,42.91,43.07,99150.0,28.2711,28.383,28.2645,28.3699,99150.0
2014-02-25 11:30:00,43.06,43.11,43.0,43.08,132600.0,28.3633,28.3962,28.3238,28.3765,132600.0
2014-02-25 11:40:00,43.07,43.11,43.06,43.09,104700.0,28.3699,28.3962,28.3633,28.383,104700.0
2014-02-25 11:50:00,43.09,43.1,42.92,42.93,130800.0,28.383,28.3896,28.2711,28.2777,130800.0
2014-02-25 12:00:00,42.92,42.93,42.83,42.83,64200.0,28.2711,28.2777,28.2118,28.2118,64200.0
2014-02-25 12:10:00,42.82,42.91,42.79,42.89,73650.0,28.2052,28.2645,28.1854,28.2513,73650.0
2014-02-25 12:20:00,42.89,42.97,42.85,42.93,46200.0,28.2513,28.304,28.225,28.2777,46200.0
2014-02-25 12:30:00,42.92,42.98,42.87,42.98,75900.0,28.2711,28.3106,28.2381,28.3106,75900.0
2014-02-25 12:40:00,42.97,42.97,42.89,42.91,74700.0,28.304,28.304,28.2513,28.2645,74700.0
2014-02-25 12:50:00,42.91,42.92,42.89,42.9,16800.0,28.2645,28.2711,28.2513,28.2579,16800.0
2014-02-25 13:00:00,42.91,42.97,42.9,42.91,70650.0,28.2645,28.304,28.2579,28.2645,70650.0
2014-02-25 13:10:00,42.91,42.99,42.91,42.97,92550.0,28.2645,28.3172,28.2645,28.304,92550.0
2014-02-25 13:20:00,42.97,43.03,42.96,43.02,89700.0,28.304,28.3435,28.2974,28.3369,89700.0
2014-02-25 13:30:00,43.02,43.07,43.0,43.03,23700.0,28.3369,28.3699,28.3238,28.3435,23700.0
2014-02-25 13:40:00,43.03,43.06,43.02,43.04,57600.0,28.3435,28.3633,28.3369,28.3501,57600.0
2014-02-25 13:50:00,43.04,43.09,43.03,43.07,56550.0,28.3501,28.383,28.3435,28.3699,56550.0
2014-02-25 14:00:00,43.07,43.11,42.98,43.05,139050.0,28.3699,28.3962,28.3106,28.3567,139050.0
2014-02-25 14:10:00,43.06,43.06,43.01,43.03,58350.0,28.3633,28.3633,28.3303,28.3435,58350.0
2014-02-25 14:20:00,43.03,43.13,43.01,43.13,91650.0,28.3435,28.4094,28.3303,28.4094,91650.0
2014-02-25 14:30:00,43.13,43.21,43.05,43.05,109800.0,28.4094,28.4621,28.3567,28.3567,109800.0
2014-02-25 14:40:00,43.05,43.13,43.05,43.1,52500.0,28.3567,28.4094,28.3567,28.3896,52500.0
2014-02-25 14:50:00,43.09,43.15,43.09,43.15,62700.0,28.383,28.4226,28.383,28.4226,62700.0
2014-02-25 15:00:00,43.15,43.19,43.05,43.1,93150.0,28.4226,28.4489,28.3567,28.3896,93150.0
2014-02-25 15:10:00,43.09,43.14,43.01,43.13,161400.0,28.383,28.416,28.3303,28.4094,161400.0
2014-02-25 15:20:00,43.13,43.13,43.03,43.06,99300.0,28.4094,28.4094,28.3435,28.3633,99300.0
2014-02-25 15:30:00,43.05,43.14,43.05,43.13,72150.0,28.3567,28.416,28.3567,28.4094,72150.0
2014-02-25 15:40:00,43.13,43.13,42.99,43.09,160800.0,28.4094,28.4094,28.3172,28.383,160800.0
2014-02-25 15:50:00,43.09,43.12,43.03,43.11,251400.0,28.383,28.4028,28.3435,28.3962,251400.0
2014-02-26 09:30:00,43.35,43.42,43.15,43.24,78600.0,28.5543,28.6004,28.4226,28.4818,78600.0
2014-02-26 09:40:00,43.23,43.26,43.06,43.15,70050.0,28.4753,28.495,28.3633,28.4226,70050.0
2014-02-26 09:50:00,43.13,43.15,42.97,42.97,44100.0,28.4094,28.4226,28.304,28.304,44100.0
2014-02-26 10:00:00,42.99,43.1,42.83,42.89,94800.0,28.3172,28.3896,28.2118,28.2513,94800.0
2014-02-26 10:10:00,42.92,43.06,42.92,43.05,49650.0,28.2711,28.3633,28.2711,28.3567,49650.0
2014-02-26 10:20:00,43.04,43.15,43.03,43.13,60900.0,28.3501,28.4226,28.3435,28.4094,60900.0
2014-02-26 10:30:00,43.13,43.19,43.11,43.13,61050.0,28.4094,28.4489,28.3962,28.4094,61050.0
2014-02-26 10:40:00,43.13,43.18,43.03,43.03,40200.0,28.4094,28.4423,28.3435,28.3435,40200.0
2014-02-26 10:50:00,43.05,43.11,42.96,42.96,59850.0,28.3567,28.3962,28.2974,28.2974,59850.0
2014-02-26 11:00:00,42.98,43.0,42.92,43.0,41100.0,28.3106,28.3238,28.2711,28.3238,41100.0
2014-02-26 11:10:00,42.99,43.05,42.98,43.03,63900.0,28.3172,28.3567,28.3106,28.3435,63900.0
2014-02-26 11:20:00,43.04,43.07,43.02,43.05,55950.0,28.3501,28.3699,28.3369,28.3567,55950.0
2014-02-26 11:30:00,43.05,43.07,42.99,43.06,43800.0,28.3567,28.3699,28.3172,28.3633,43800.0
2014-02-26 11:40:00,43.06,43.09,43.03,43.03,66750.0,28.3633,28.383,28.3435,28.3435,66750.0
2014-02-26 11:50:00,43.03,43.07,43.0,43.07,22200.0,28.3435,28.3699,28.3238,28.3699,22200.0
2014-02-26 12:00:00,43.07,43.11,43.05,43.07,43500.0,28.3699,28.3962,28.3567,28.3699,43500.0
2014-02-26 12:10:00,43.07,43.15,43.07,43.12,24900.0,28.3699,28.4226,28.3699,28.4028,24900.0
2014-02-26 12:20:00,43.13,43.13,43.04,43.09,20100.0,28.4094,28.4094,28.3501,28.383,20100.0
2014-02-26 12:30:00,43.09,43.15,43.09,43.13,41700.0,28.383,28.4226,28.383,28.4094,41700.0
2014-02-26 12:40:00,43.14,43.15,43.1,43.13,11850.0,28.416,28.4226,28.3896,28.4094,11850.0
2014-02-26 12:50:00,43.13,43.14,43.1,43.11,14250.0,28.4094,28.416,28.3896,28.3962,14250.0
2014-02-26 13:00:00,43.11,43.11,43.02,43.07,43500.0,28.3962,28.3962,28.3369,28.3699,43500.0
2014-02-26 13:10:00,43.07,43.09,43.04,43.04,37800.0,28.3699,28.383,28.3501,28.3501,37800.0
2014-02-26 13:20:00,43.05,43.07,43.01,43.02,29250.0,28.3567,28.3699,28.3303,28.3369,29250.0
2014-02-26 13:30:00,43.02,43.02,42.99,43.0,45000.0,28.3369,28.3369,28.3172,28.3238,45000.0
2014-02-26 13:40:00,43.01,43.13,43.01,43.13,60150.0,28.3303,28.4094,28.3303,28.4094,60150.0
2014-02-26 13:50:00,43.13,43.14,43.09,43.11,62700.0,28.4094,28.416,28.383,28.3962,62700.0
2014-02-26 14:00:00,43.11,43.15,43.01,43.01,42000.0,28.3962,28.4226,28.3303,28.3303,42000.0
2014-02-26 14:10:00,43.01,43.04,42.96,42.97,36750.0,28.3303,28.3501,28.2974,28.304,36750.0
2014-02-26 14:20:00,42.96,43.0,42.85,42.86,60450.0,28.2974,28.3238,28.225,28.2315,60450.0
2014-02-26 14:30:00,42.85,42.89,42.83,42.87,43200.0,28.225,28.2513,28.2118,28.2381,43200.0
2014-02-26 14:40:00,42.87,42.89,42.81,42.85,60450.0,28.2381,28.2513,28.1986,28.225,60450.0
2014-02-26 14:50:00,42.86,42.89,42.83,42.86,42000.0,28.2315,28.2513,28.2118,28.2315,42000.0
2014-02-26 15:00:00,42.86,42.87,42.8,42.81,49800.0,28.2315,28.2381,28.192,28.1986,49800.0
2014-02-26 15:10:00,42.81,42.89,42.73,42.86,94500.0,28.1986,28.2513,28.1459,28.2315,94500.0
2014-02-26 15:20:00,42.86,42.89,42.84,42.89,53100.0,28.2315,28.2513,28.2184,28.2513,53100.0
2014-02-26 15:30:00,42.89,42.99,42.89,42.98,78150.0,28.2513,28.3172,28.2513,28.3106,78150.0
2014-02-26 15:40:00,42.98,43.01,42.91,42.93,96000.0,28.3106,28.3303,28.2645,28.2777,96000.0
2014-02-26 15:50:00,42.93,43.01,42.92,42.97,160200.0,28.2777,28.3303,28.2711,28.304,160200.0
2014-02-27 09:30:00,43.66,43.67,43.19,43.19,232350.0,28.7585,28.7651,28.4489,28.4489,232350.0
2014-02-27 09:40:00,43.19,43.27,43.1,43.27,96000.0,28.4489,28.5016,28.3896,28.5016,96000.0
2014-02-27 09:50:00,43.28,43.29,43.15,43.19,63300.0,28.5082,28.5148,28.4226,28.4489,63300.0
2014-02-27 10:00:00,43.22,43.27,43.15,43.19,72000.0,28.4687,28.5016,28.4226,28.4489,72000.0
2014-02-27 10:10:00,43.19,43.19,43.05,43.11,37050.0,28.4489,28.4489,28.3567,28.3962,37050.0
2014-02-27 10:20:00,43.11,43.12,42.99,43.01,120750.0,28.3962,28.4028,28.3172,28.3303,120750.0
2014-02-27 10:30:00,43.01,43.13,42.97,43.05,94950.0,28.3303,28.4094,28.304,28.3567,94950.0
2014-02-27 10:40:00,43.03,43.05,42.92,42.94,46050.0,28.3435,28.3567,28.2711,28.2842,46050.0
2014-02-27 10:50:00,42.96,43.02,42.94,43.0,27300.0,28.2974,28.3369,28.2842,28.3238,27300.0
2014-02-27 11:00:00,43.0,43.09,42.96,43.04,34350.0,28.3238,28.383,28.2974,28.3501,34350.0
2014-02-27 11:10:00,43.06,43.15,43.03,43.08,67500.0,28.3633,28.4226,28.3435,28.3765,67500.0
2014-02-27 11:20:00,43.09,43.1,43.04,43.09,27150.0,28.383,28.3896,28.3501,28.383,27150.0
2014-02-27 11:30:00,43.09,43.09,42.97,42.97,35400.0,28.383,28.383,28.304,28.304,35400.0
2014-02-27 11:40:00,42.98,43.01,42.93,42.96,50700.0,28.3106,28.3303,28.2777,28.2974,50700.0
2014-02-27 11:50:00,42.95,42.98,42.93,42.96,34200.0,28.2908,28.3106,28.2777,28.2974,34200.0
2014-02-27 12:00:00,42.95,42.98,42.84,42.84,45150.0,28.2908,28.3106,28.2184,28.2184,45150.0
2014-02-27 12:10:00,42.86,42.89,42.83,42.83,33600.0,28.2315,28.2513,28.2118,28.2118,33600.0
2014-02-27 12:20:00,42.83,42.85,42.8,42.85,26700.0,28.2118,28.225,28.192,28.225,26700.0
2014-02-27 12:30:00,42.85,42.87,42.82,42.86,28350.0,28.225,28.2381,28.2052,28.2315,28350.0
2014-02-27 12:40:00,42.87,42.92,42.87,42.89,17850.0,28.2381,28.2711,28.2381,28.2513,17850.0
2014-02-27 12:50:00,42.89,42.89,42.86,42.89,19650.0,28.2513,28.2513,28.2315,28.2513,19650.0
2014-02-27 13:00:00,42.91,42.98,42.89,42.95,21600.0,28.2645,28.3106,28.2513,28.2908,21600.0
2014-02-27 13:10:00,42.95,43.01,42.93,42.98,16500.0,28.2908,28.3303,28.2777,28.3106,16500.0
2014-02-27 13:20:00,42.97,43.01,42.97,42.99,53550.0,28.304,28.3303,28.304,28.3172,53550.0
2014-02-27 13:30:00,42.99,43.07,42.97,43.07,46650.0,28.3172,28.3699,28.304,28.3699,46650.0
2014-02-27 13:40:00,43.06,43.1,43.0,43.03,67800.0,28.3633,28.3896,28.3238,28.3435,67800.0
2014-02-27 13:50:00,43.03,43.09,43.03,43.08,20100.0,28.3435,28.383,28.3435,28.3765,20100.0
2014-02-27 14:00:00,43.09,43.13,43.09,43.11,17100.0,28.383,28.4094,28.383,28.3962,17100.0
2014-02-27 14:10:00,43.11,43.18,43.11,43.17,37800.0,28.3962,28.4423,28.3962,28.4357,37800.0
2014-02-27 14:20:00,43.17,43.19,43.14,43.14,36450.0,28.4357,28.4489,28.416,28.416,36450.0
2014-02-27 14:30:00,43.15,43.19,43.15,43.17,16650.0,28.4226,28.4489,28.4226,28.4357,16650.0
2014-02-27 14:40:00,43.16,43.2,43.14,43.15,19500.0,28.4292,28.4555,28.416,28.4226,19500.0
2014-02-27 14:50:00,43.15,43.21,43.15,43.17,30000.0,28.4226,28.4621,28.4226,28.4357,30000.0
2014-02-27 15:00:00,43.17,43.33,43.16,43.33,93600.0,28.4357,28.5411,28.4292,28.5411,93600.0
2014-02-27 15:10:00,43.33,43.36,43.31,43.33,42300.0,28.5411,28.5609,28.528,28.5411,42300.0
2014-02-27 15:20:00,43.33,43.35,43.29,43.32,33600.0,28.5411,28.5543,28.5148,28.5345,33600.0
2014-02-27 15:30:00,43.32,43.35,43.31,43.31,28200.0,28.5345,28.5543,28.528,28.528,28200.0
2014-02-27 15:40:00,43.31,43.31,43.19,43.19,75300.0,28.528,28.528,28.4489,28.4489,75300.0
2014-02-27 15:50:00,43.19,43.34,43.17,43.33,178050.0,28.4489,28.5477,28.4357,28.5411,178050.0
2014-02-28 09:30:00,43.53,43.68,43.21,43.61,201750.0,28.6729,28.7717,28.4621,28.7256,201750.0
2014-02-28 09:40:00,43.59,43.97,43.59,43.88,140550.0,28.7124,28.9627,28.7124,28.9034,140550.0
2014-02-28 09:50:00,43.88,44.02,43.88,43.93,126300.0,28.9034,28.9956,28.9034,28.9363,126300.0
2014-02-28 10:00:00,43.93,44.01,43.91,43.99,93750.0,28.9363,28.989,28.9232,28.9759,93750.0
2014-02-28 10:10:00,43.99,44.05,43.97,44.03,102750.0,28.9759,29.0154,28.9627,29.0022,102750.0
2014-02-28 10:20:00,44.03,44.11,44.03,44.05,90000.0,29.0022,29.0549,29.0022,29.0154,90000.0
2014-02-28 10:30:00,44.04,44.1,44.02,44.07,56100.0,29.0088,29.0483,28.9956,29.0286,56100.0
2014-02-28 10:40:00,44.06,44.13,44.03,44.12,98100.0,29.022,29.0681,29.0022,29.0615,98100.0
2014-02-28 10:50:00,44.12,44.23,44.12,44.16,80850.0,29.0615,29.134,29.0615,29.0878,80850.0
2014-02-28 11:00:00,44.16,44.17,44.04,44.04,69150.0,29.0878,29.0944,29.0088,29.0088,69150.0
2014-02-28 11:10:00,44.04,44.06,44.03,44.05,37200.0,29.0088,29.022,29.0022,29.0154,37200.0
2014-02-28 11:20:00,44.05,44.21,44.04,44.19,118650.0,29.0154,29.1208,29.0088,29.1076,118650.0
2014-02-28 11:30:00,44.19,44.29,44.19,44.28,60300.0,29.1076,29.1735,29.1076,29.1669,60300.0
2014-02-28 11:40:00,44.28,44.31,44.23,44.25,48450.0,29.1669,29.1866,29.134,29.1471,48450.0
2014-02-28 11:50:00,44.25,44.29,44.21,44.21,73200.0,29.1471,29.1735,29.1208,29.1208,73200.0
2014-02-28 12:00:00,44.21,44.23,44.17,44.21,37500.0,29.1208,29.134,29.0944,29.1208,37500.0
2014-02-28 12:10:00,44.2,44.21,44.16,44.19,32400.0,29.1142,29.1208,29.0878,29.1076,32400.0
2014-02-28 12:20:00,44.19,44.22,44.17,44.2,30600.0,29.1076,29.1274,29.0944,29.1142,30600.0
2014-02-28 12:30:00,44.2,44.22,44.13,44.21,67200.0,29.1142,29.1274,29.0681,29.1208,67200.0
2014-02-28 12:40:00,44.21,44.22,44.19,44.21,27150.0,29.1208,29.1274,29.1076,29.1208,27150.0
2014-02-28 12:50:00,44.21,44.22,44.12,44.21,32550.0,29.1208,29.1274,29.0615,29.1208,32550.0
2014-02-28 13:00:00,44.21,44.21,44.15,44.17,21000.0,29.1208,29.1208,29.0813,29.0944,21000.0
2014-02-28 13:10:00,44.17,44.17,44.13,44.14,19200.0,29.0944,29.0944,29.0681,29.0747,19200.0
2014-02-28 13:20:00,44.15,44.17,44.15,44.15,38250.0,29.0813,29.0944,29.0813,29.0813,38250.0
2014-02-28 13:30:00,44.15,44.16,44.13,44.13,29100.0,29.0813,29.0878,29.0681,29.0681,29100.0
2014-02-28 13:40:00,44.12,44.12,44.04,44.05,28650.0,29.0615,29.0615,29.0088,29.0154,28650.0
2014-02-28 13:50:00,44.05,44.11,44.05,44.09,77250.0,29.0154,29.0549,29.0154,29.0417,77250.0
2014-02-28 14:00:00,44.09,44.09,44.05,44.07,50100.0,29.0417,29.0417,29.0154,29.0286,50100.0
2014-02-28 14:10:00,44.08,44.09,44.06,44.08,32100.0,29.0351,29.0417,29.022,29.0351,32100.0
2014-02-28 14:20:00,44.08,44.09,44.01,44.03,61050.0,29.0351,29.0417,28.989,29.0022,61050.0
2014-02-28 14:30:00,44.03,44.03,43.98,43.99,54900.0,29.0022,29.0022,28.9693,28.9759,54900.0
2014-02-28 14:40:00,43.99,44.01,43.96,43.98,100350.0,28.9759,28.989,28.9561,28.9693,100350.0
2014-02-28 14:50:00,43.97,43.98,43.89,43.9,65250.0,28.9627,28.9693,28.91,28.9166,65250.0
2014-02-28 15:00:00,43.91,43.93,43.71,43.73,163650.0,28.9232,28.9363,28.7914,28.8046,163650.0
2014-02-28 15:10:00,43.71,43.88,43.69,43.85,95250.0,28.7914,28.9034,28.7783,28.8836,95250.0
2014-02-28 15:20:00,43.84,43.91,43.83,43.87,86400.0,28.8771,28.9232,28.8705,28.8968,86400.0
2014-02-28 15:30:00,43.87,43.96,43.87,43.89,90000.0,28.8968,28.9561,28.8968,28.91,90000.0
2014-02-28 15:40:00,43.9,44.01,43.87,43.89,140250.0,28.9166,28.989,28.8968,28.91,140250.0
2014-02-28 15:50:00,43.88,43.95,43.84,43.89,265800.0,28.9034,28.9495,28.8771,28.91,265800.0
2014-03-03 09:30:00,43.35,43.59,43.17,43.59,133050.0,28.5543,28.7124,28.4357,28.7124,133050.0
2014-03-03 09:40:00,43.61,43.64,43.5,43.63,55050.0,28.7256,28.7453,28.6531,28.7387,55050.0
2014-03-03 09:50:00,43.63,43.63,43.37,43.46,50850.0,28.7387,28.7387,28.5675,28.6268,50850.0
2014-03-03 10:00:00,43.49,43.56,43.28,43.29,100200.0,28.6465,28.6926,28.5082,28.5148,100200.0
2014-03-03 10:10:00,43.26,43.29,43.13,43.27,113850.0,28.495,28.5148,28.4094,28.5016,113850.0
2014-03-03 10:20:00,43.27,43.34,43.22,43.31,47100.0,28.5016,28.5477,28.4687,28.528,47100.0
2014-03-03 10:30:00,43.32,43.37,43.28,43.3,58950.0,28.5345,28.5675,28.5082,28.5214,58950.0
2014-03-03 10:40:00,43.31,43.34,43.29,43.31,31950.0,28.528,28.5477,28.5148,28.528,31950.0
2014-03-03 10:50:00,43.3,43.38,43.3,43.35,53100.0,28.5214,28.5741,28.5214,28.5543,53100.0
2014-03-03 11:00:00,43.35,43.37,43.16,43.21,48300.0,28.5543,28.5675,28.4292,28.4621,48300.0
2014-03-03 11:10:00,43.21,43.26,43.2,43.24,28500.0,28.4621,28.495,28.4555,28.4818,28500.0
2014-03-03 11:20:00,43.25,43.34,43.25,43.3,35400.0,28.4884,28.5477,28.4884,28.5214,35400.0
2014-03-03 11:30:00,43.29,43.35,43.24,43.31,52650.0,28.5148,28.5543,28.4818,28.528,52650.0
2014-03-03 11:40:00,43.31,43.36,43.23,43.25,68850.0,28.528,28.5609,28.4753,28.4884,68850.0
2014-03-03 11:50:00,43.26,43.32,43.2,43.21,30750.0,28.495,28.5345,28.4555,28.4621,30750.0
2014-03-03 12:00:00,43.21,43.25,43.17,43.22,55350.0,28.4621,28.4884,28.4357,28.4687,55350.0
2014-03-03 12:10:00,43.22,43.37,43.17,43.26,106950.0,28.4687,28.5675,28.4357,28.495,106950.0
2014-03-03 12:20:00,43.29,43.37,43.27,43.35,47550.0,28.5148,28.5675,28.5016,28.5543,47550.0
2014-03-03 12:30:00,43.35,43.45,43.35,43.44,28050.0,28.5543,28.6202,28.5543,28.6136,28050.0
2014-03-03 12:40:00,43.42,43.42,43.36,43.38,22050.0,28.6004,28.6004,28.5609,28.5741,22050.0
2014-03-03 12:50:00,43.39,43.44,43.35,43.43,18900.0,28.5807,28.6136,28.5543,28.607,18900.0
2014-03-03 13:00:00,43.44,43.55,43.44,43.49,23400.0,28.6136,28.686,28.6136,28.6465,23400.0
2014-03-03 13:10:00,43.5,43.55,43.48,43.54,19950.0,28.6531,28.686,28.6399,28.6795,19950.0
2014-03-03 13:20:00,43.55,43.57,43.49,43.5,17250.0,28.686,28.6992,28.6465,28.6531,17250.0
2014-03-03 13:30:00,43.5,43.5,43.45,43.47,22650.0,28.6531,28.6531,28.6202,28.6333,22650.0
2014-03-03 13:40:00,43.47,43.47,43.4,43.41,54000.0,28.6333,28.6333,28.5872,28.5938,54000.0
2014-03-03 13:50:00,43.41,43.5,43.41,43.49,62250.0,28.5938,28.6531,28.5938,28.6465,62250.0
2014-03-03 14:00:00,43.49,43.55,43.48,43.51,31950.0,28.6465,28.686,28.6399,28.6597,31950.0
2014-03-03 14:10:00,43.51,43.57,43.49,43.5,45750.0,28.6597,28.6992,28.6465,28.6531,45750.0
2014-03-03 14:20:00,43.49,43.53,43.43,43.44,50400.0,28.6465,28.6729,28.607,28.6136,50400.0
2014-03-03 14:30:00,43.43,43.52,43.42,43.51,24750.0,28.607,28.6663,28.6004,28.6597,24750.0
2014-03-03 14:40:00,43.51,43.63,43.49,43.63,19800.0,28.6597,28.7387,28.6465,28.7387,19800.0
2014-03-03 14:50:00,43.62,43.62,43.49,43.5,40950.0,28.7322,28.7322,28.6465,28.6531,40950.0
2014-03-03 15:00:00,43.49,43.51,43.4,43.41,40500.0,28.6465,28.6597,28.5872,28.5938,40500.0
2014-03-03 15:10:00,43.42,43.42,43.35,43.37,61800.0,28.6004,28.6004,28.5543,28.5675,61800.0
2014-03-03 15:20:00,43.37,43.37,43.23,43.28,111300.0,28.5675,28.5675,28.4753,28.5082,111300.0
2014-03-03 15:30:00,43.29,43.41,43.29,43.39,105450.0,28.5148,28.5938,28.5148,28.5807,105450.0
2014-03-03 15:40:00,43.39,43.41,43.34,43.35,120000.0,28.5807,28.5938,28.5477,28.5543,120000.0
2014-03-03 15:50:00,43.36,43.41,43.35,43.38,157500.0,28.5609,28.5938,28.5543,28.5741,157500.0
2014-03-04 09:30:00,43.89,43.94,43.57,43.79,76800.0,28.91,28.9429,28.6992,28.8441,76800.0
2014-03-04 09:40:00,43.81,43.81,43.64,43.71,81750.0,28.8573,28.8573,28.7453,28.7914,81750.0
2014-03-04 09:50:00,43.71,43.89,43.71,43.87,51450.0,28.7914,28.91,28.7914,28.8968,51450.0
2014-03-04 10:00:00,43.87,43.95,43.82,43.93,54150.0,28.8968,28.9495,28.8639,28.9363,54150.0
2014-03-04 10:10:00,43.94,44.02,43.92,43.96,49200.0,28.9429,28.9956,28.9298,28.9561,49200.0
2014-03-04 10:20:00,43.97,43.99,43.87,43.89,50400.0,28.9627,28.9759,28.8968,28.91,50400.0
2014-03-04 10:30:00,43.9,43.96,43.88,43.95,55500.0,28.9166,28.9561,28.9034,28.9495,55500.0
2014-03-04 10:40:00,43.95,44.0,43.95,43.98,35850.0,28.9495,28.9825,28.9495,28.9693,35850.0
2014-03-04 10:50:00,43.99,44.01,43.96,43.99,32850.0,28.9759,28.989,28.9561,28.9759,32850.0
2014-03-04 11:00:00,43.99,43.99,43.93,43.95,28200.0,28.9759,28.9759,28.9363,28.9495,28200.0
2014-03-04 11:10:00,43.94,43.95,43.89,43.9,39300.0,28.9429,28.9495,28.91,28.9166,39300.0
2014-03-04 11:20:00,43.89,43.91,43.88,43.9,37200.0,28.91,28.9232,28.9034,28.9166,37200.0
2014-03-04 11:30:00,43.9,43.93,43.88,43.9,34650.0,28.9166,28.9363,28.9034,28.9166,34650.0
2014-03-04 11:40:00,43.9,43.91,43.88,43.89,40650.0,28.9166,28.9232,28.9034,28.91,40650.0
2014-03-04 11:50:00,43.88,43.91,43.87,43.89,49650.0,28.9034,28.9232,28.8968,28.91,49650.0
2014-03-04 12:00:00,43.89,43.91,43.88,43.89,73500.0,28.91,28.9232,28.9034,28.91,73500.0
2014-03-04 12:10:00,43.89,43.93,43.87,43.93,52200.0,28.91,28.9363,28.8968,28.9363,52200.0
2014-03-04 12:20:00,43.93,43.98,43.92,43.92,35250.0,28.9363,28.9693,28.9298,28.9298,35250.0
2014-03-04 12:30:00,43.92,43.92,43.85,43.85,51600.0,28.9298,28.9298,28.8836,28.8836,51600.0
2014-03-04 12:40:00,43.85,43.86,43.82,43.83,30450.0,28.8836,28.8902,28.8639,28.8705,30450.0
2014-03-04 12:50:00,43.83,43.86,43.81,43.84,37500.0,28.8705,28.8902,28.8573,28.8771,37500.0
2014-03-04 13:00:00,43.85,43.85,43.8,43.83,33450.0,28.8836,28.8836,28.8507,28.8705,33450.0
2014-03-04 13:10:00,43.83,43.85,43.81,43.83,36300.0,28.8705,28.8836,28.8573,28.8705,36300.0
2014-03-04 13:20:00,43.83,43.87,43.81,43.86,28350.0,28.8705,28.8968,28.8573,28.8902,28350.0
2014-03-04 13:30:00,43.86,43.86,43.83,43.86,36900.0,28.8902,28.8902,28.8705,28.8902,36900.0
2014-03-04 13:40:00,43.87,43.92,43.79,43.81,169350.0,28.8968,28.9298,28.8441,28.8573,169350.0
2014-03-04 13:50:00,43.79,43.85,43.78,43.85,30900.0,28.8441,28.8836,28.8375,28.8836,30900.0
2014-03-04 14:00:00,43.85,43.95,43.77,43.95,113400.0,28.8836,28.9495,28.831,28.9495,113400.0
2014-03-04 14:10:00,43.95,43.95,43.92,43.94,49350.0,28.9495,28.9495,28.9298,28.9429,49350.0
2014-03-04 14:20:00,43.93,43.96,43.87,43.91,53850.0,28.9363,28.9561,28.8968,28.9232,53850.0
2014-03-04 14:30:00,43.92,43.95,43.87,43.87,51600.0,28.9298,28.9495,28.8968,28.8968,51600.0
2014-03-04 14:40:00,43.89,43.97,43.87,43.96,76050.0,28.91,28.9627,28.8968,28.9561,76050.0
2014-03-04 14:50:00,43.95,43.97,43.92,43.95,91350.0,28.9495,28.9627,28.9298,28.9495,91350.0
2014-03-04 15:00:00,43.96,43.99,43.96,43.98,49350.0,28.9561,28.9759,28.9561,28.9693,49350.0
2014-03-04 15:10:00,43.98,43.99,43.76,43.82,348000.0,28.9693,28.9759,28.8244,28.8639,348000.0
2014-03-04 15:20:00,43.83,44.09,43.8,44.01,513000.0,28.8705,29.0417,28.8507,28.989,513000.0
2014-03-04 15:30:00,44.01,44.09,43.98,44.01,154950.0,28.989,29.0417,28.9693,28.989,154950.0
2014-03-04 15:40:00,44.01,44.1,43.98,43.98,163800.0,28.989,29.0483,28.9693,28.9693,163800.0
2014-03-04 15:50:00,43.99,44.02,43.93,43.94,209250.0,28.9759,28.9956,28.9363,28.9429,209250.0
2014-03-05 09:30:00,43.92,44.01,43.69,43.96,108750.0,28.9298,28.989,28.7783,28.9561,108750.0
2014-03-05 09:40:00,43.97,44.14,43.87,44.13,76650.0,28.9627,29.0747,28.8968,29.0681,76650.0
2014-03-05 09:50:00,44.11,44.25,44.06,44.17,72900.0,29.0549,29.1471,29.022,29.0944,72900.0
2014-03-05 10:00:00,44.15,44.17,44.07,44.08,42600.0,29.0813,29.0944,29.0286,29.0351,42600.0
2014-03-05 10:10:00,44.09,44.09,43.99,44.01,82650.0,29.0417,29.0417,28.9759,28.989,82650.0
2014-03-05 10:20:00,44.0,44.07,43.99,44.04,44850.0,28.9825,29.0286,28.9759,29.0088,44850.0
2014-03-05 10:30:00,44.04,44.05,43.97,43.97,34800.0,29.0088,29.0154,28.9627,28.9627,34800.0
2014-03-05 10:40:00,43.97,44.03,43.86,43.88,32700.0,28.9627,29.0022,28.8902,28.9034,32700.0
2014-03-05 10:50:00,43.87,43.93,43.79,43.79,66900.0,28.8968,28.9363,28.8441,28.8441,66900.0
2014-03-05 11:00:00,43.8,43.89,43.75,43.78,59400.0,28.8507,28.91,28.8178,28.8375,59400.0
2014-03-05 11:10:00,43.77,43.79,43.67,43.67,52500.0,28.831,28.8441,28.7651,28.7651,52500.0
2014-03-05 11:20:00,43.67,43.71,43.58,43.59,93450.0,28.7651,28.7914,28.7058,28.7124,93450.0
2014-03-05 11:30:00,43.59,43.64,43.57,43.63,82800.0,28.7124,28.7453,28.6992,28.7387,82800.0
2014-03-05 11:40:00,43.63,43.63,43.57,43.59,47550.0,28.7387,28.7387,28.6992,28.7124,47550.0
2014-03-05 11:50:00,43.59,43.62,43.57,43.6,47700.0,28.7124,28.7322,28.6992,28.719,47700.0
2014-03-05 12:00:00,43.6,43.61,43.54,43.55,50400.0,28.719,28.7256,28.6795,28.686,50400.0
2014-03-05 12:10:00,43.55,43.56,43.51,43.53,42000.0,28.686,28.6926,28.6597,28.6729,42000.0
2014-03-05 12:20:00,43.53,43.54,43.48,43.48,68700.0,28.6729,28.6795,28.6399,28.6399,68700.0
2014-03-05 12:30:00,43.47,43.48,43.45,43.47,71100.0,28.6333,28.6399,28.6202,28.6333,71100.0
2014-03-05 12:40:00,43.46,43.48,43.45,43.46,45000.0,28.6268,28.6399,28.6202,28.6268,45000.0
2014-03-05 12:50:00,43.47,43.48,43.43,43.43,46200.0,28.6333,28.6399,28.607,28.607,46200.0
2014-03-05 13:00:00,43.43,43.47,43.4,43.46,35850.0,28.607,28.6333,28.5872,28.6268,35850.0
2014-03-05 13:10:00,43.46,43.54,43.45,43.51,34950.0,28.6268,28.6795,28.6202,28.6597,34950.0
2014-03-05 13:20:00,43.52,43.52,43.48,43.49,29400.0,28.6663,28.6663,28.6399,28.6465,29400.0
2014-03-05 13:30:00,43.49,43.49,43.44,43.45,37500.0,28.6465,28.6465,28.6136,28.6202,37500.0
2014-03-05 13:40:00,43.45,43.45,43.39,43.39,37050.0,28.6202,28.6202,28.5807,28.5807,37050.0
2014-03-05 13:50:00,43.39,43.43,43.37,43.43,51150.0,28.5807,28.607,28.5675,28.607,51150.0
2014-03-05 14:00:00,43.43,43.51,43.43,43.49,49950.0,28.607,28.6597,28.607,28.6465,49950.0
2014-03-05 14:10:00,43.49,43.53,43.47,43.48,30150.0,28.6465,28.6729,28.6333,28.6399,30150.0
2014-03-05 14:20:00,43.49,43.49,43.47,43.47,33150.0,28.6465,28.6465,28.6333,28.6333,33150.0
2014-03-05 14:30:00,43.47,43.5,43.44,43.5,49350.0,28.6333,28.6531,28.6136,28.6531,49350.0
2014-03-05 14:40:00,43.5,43.5,43.46,43.49,35550.0,28.6531,28.6531,28.6268,28.6465,35550.0
2014-03-05 14:50:00,43.49,43.49,43.44,43.49,49950.0,28.6465,28.6465,28.6136,28.6465,49950.0
2014-03-05 15:00:00,43.49,43.49,43.44,43.47,78600.0,28.6465,28.6465,28.6136,28.6333,78600.0
2014-03-05 15:10:00,43.47,43.51,43.47,43.49,43650.0,28.6333,28.6597,28.6333,28.6465,43650.0
2014-03-05 15:20:00,43.49,43.52,43.48,43.49,63750.0,28.6465,28.6663,28.6399,28.6465,63750.0
2014-03-05 15:30:00,43.49,43.49,43.45,43.45,81150.0,28.6465,28.6465,28.6202,28.6202,81150.0
2014-03-05 15:40:00,43.45,43.46,43.42,43.42,84300.0,28.6202,28.6268,28.6004,28.6004,84300.0
2014-03-05 15:50:00,43.43,43.55,43.43,43.53,318450.0,28.607,28.686,28.607,28.6729,318450.0
2014-03-06 09:30:00,43.79,43.89,43.59,43.76,51750.0,28.8441,28.91,28.7124,28.8244,51750.0
2014-03-06 09:40:00,43.75,43.8,43.71,43.72,18450.0,28.8178,28.8507,28.7914,28.798,18450.0
2014-03-06 09:50:00,43.75,43.86,43.75,43.77,25500.0,28.8178,28.8902,28.8178,28.831,25500.0
2014-03-06 10:00:00,43.76,43.83,43.69,43.69,53550.0,28.8244,28.8705,28.7783,28.7783,53550.0
2014-03-06 10:10:00,43.69,43.75,43.65,43.71,52800.0,28.7783,28.8178,28.7519,28.7914,52800.0
2014-03-06 10:20:00,43.71,43.79,43.65,43.73,99150.0,28.7914,28.8441,28.7519,28.8046,99150.0
2014-03-06 10:30:00,43.73,43.79,43.73,43.77,61800.0,28.8046,28.8441,28.8046,28.831,61800.0
2014-03-06 10:40:00,43.77,43.86,43.75,43.85,22650.0,28.831,28.8902,28.8178,28.8836,22650.0
2014-03-06 10:50:00,43.85,43.89,43.82,43.83,13650.0,28.8836,28.91,28.8639,28.8705,13650.0
2014-03-06 11:00:00,43.83,43.85,43.79,43.81,14850.0,28.8705,28.8836,28.8441,28.8573,14850.0
2014-03-06 11:10:00,43.8,43.81,43.76,43.81,46950.0,28.8507,28.8573,28.8244,28.8573,46950.0
2014-03-06 11:20:00,43.82,43.87,43.82,43.87,17250.0,28.8639,28.8968,28.8639,28.8968,17250.0
2014-03-06 11:30:00,43.87,43.89,43.84,43.86,25650.0,28.8968,28.91,28.8771,28.8902,25650.0
2014-03-06 11:40:00,43.85,43.86,43.82,43.85,13350.0,28.8836,28.8902,28.8639,28.8836,13350.0
2014-03-06 11:50:00,43.85,43.87,43.84,43.86,12450.0,28.8836,28.8968,28.8771,28.8902,12450.0
2014-03-06 12:00:00,43.85,43.86,43.83,43.84,19200.0,28.8836,28.8902,28.8705,28.8771,19200.0
2014-03-06 12:10:00,43.85,43.85,43.81,43.82,11700.0,28.8836,28.8836,28.8573,28.8639,11700.0
2014-03-06 12:20:00,43.81,43.83,43.79,43.81,19500.0,28.8573,28.8705,28.8441,28.8573,19500.0
2014-03-06 12:30:00,43.81,43.81,43.79,43.79,18600.0,28.8573,28.8573,28.8441,28.8441,18600.0
2014-03-06 12:40:00,43.79,43.83,43.78,43.82,23100.0,28.8441,28.8705,28.8375,28.8639,23100.0
2014-03-06 12:50:00,43.83,43.83,43.81,43.83,17100.0,28.8705,28.8705,28.8573,28.8705,17100.0
2014-03-06 13:00:00,43.84,43.86,43.82,43.85,15150.0,28.8771,28.8902,28.8639,28.8836,15150.0
2014-03-06 13:10:00,43.85,43.85,43.81,43.82,30600.0,28.8836,28.8836,28.8573,28.8639,30600.0
2014-03-06 13:20:00,43.81,43.84,43.79,43.81,39600.0,28.8573,28.8771,28.8441,28.8573,39600.0
2014-03-06 13:30:00,43.82,43.83,43.79,43.81,28050.0,28.8639,28.8705,28.8441,28.8573,28050.0
2014-03-06 13:40:00,43.81,43.81,43.77,43.79,30750.0,28.8573,28.8573,28.831,28.8441,30750.0
2014-03-06 13:50:00,43.78,43.79,43.75,43.77,23850.0,28.8375,28.8441,28.8178,28.831,23850.0
2014-03-06 14:00:00,43.77,43.84,43.77,43.8,32250.0,28.831,28.8771,28.831,28.8507,32250.0
2014-03-06 14:10:00,43.79,43.82,43.79,43.8,20400.0,28.8441,28.8639,28.8441,28.8507,20400.0
2014-03-06 14:20:00,43.79,43.9,43.79,43.9,25650.0,28.8441,28.9166,28.8441,28.9166,25650.0
2014-03-06 14:30:00,43.89,43.89,43.87,43.87,21900.0,28.91,28.91,28.8968,28.8968,21900.0
2014-03-06 14:40:00,43.88,43.92,43.87,43.91,31800.0,28.9034,28.9298,28.8968,28.9232,31800.0
2014-03-06 14:50:00,43.91,43.94,43.88,43.88,25200.0,28.9232,28.9429,28.9034,28.9034,25200.0
2014-03-06 15:00:00,43.89,43.9,43.85,43.86,21750.0,28.91,28.9166,28.8836,28.8902,21750.0
2014-03-06 15:10:00,43.86,43.89,43.85,43.87,21000.0,28.8902,28.91,28.8836,28.8968,21000.0
2014-03-06 15:20:00,43.87,43.92,43.85,43.92,40350.0,28.8968,28.9298,28.8836,28.9298,40350.0
2014-03-06 15:30:00,43.92,43.97,43.91,43.94,69900.0,28.9298,28.9627,28.9232,28.9429,69900.0
2014-03-06 15:40:00,43.94,43.95,43.89,43.89,78900.0,28.9429,28.9495,28.91,28.91,78900.0
2014-03-06 15:50:00,43.89,43.93,43.86,43.93,201750.0,28.91,28.9363,28.8902,28.9363,201750.0
2014-03-07 09:30:00,43.95,44.19,43.84,43.99,89550.0,28.9495,29.1076,28.8771,28.9759,89550.0
2014-03-07 09:40:00,44.03,44.2,44.02,44.02,34950.0,29.0022,29.1142,28.9956,28.9956,34950.0
2014-03-07 09:50:00,43.97,44.01,43.88,44.01,42900.0,28.9627,28.989,28.9034,28.989,42900.0
2014-03-07 10:00:00,43.98,44.23,43.92,44.2,137400.0,28.9693,29.134,28.9298,29.1142,137400.0
2014-03-07 10:10:00,44.21,44.21,44.09,44.17,33900.0,29.1208,29.1208,29.0417,29.0944,33900.0
2014-03-07 10:20:00,44.16,44.25,44.14,44.21,69450.0,29.0878,29.1471,29.0747,29.1208,69450.0
2014-03-07 10:30:00,44.22,44.29,44.17,44.17,49650.0,29.1274,29.1735,29.0944,29.0944,49650.0
2014-03-07 10:40:00,44.19,44.24,44.11,44.15,38100.0,29.1076,29.1405,29.0549,29.0813,38100.0
2014-03-07 10:50:00,44.14,44.15,44.01,44.03,58800.0,29.0747,29.0813,28.989,29.0022,58800.0
2014-03-07 11:00:00,44.01,44.01,43.89,43.99,28800.0,28.989,28.989,28.91,28.9759,28800.0
2014-03-07 11:10:00,43.99,43.99,43.92,43.96,14550.0,28.9759,28.9759,28.9298,28.9561,14550.0
2014-03-07 11:20:00,43.96,44.04,43.94,44.01,15150.0,28.9561,29.0088,28.9429,28.989,15150.0
2014-03-07 11:30:00,44.01,44.05,43.99,44.05,12900.0,28.989,29.0154,28.9759,29.0154,12900.0
2014-03-07 11:40:00,44.04,44.13,44.04,44.12,14850.0,29.0088,29.0681,29.0088,29.0615,14850.0
2014-03-07 11:50:00,44.12,44.17,44.07,44.16,26100.0,29.0615,29.0944,29.0286,29.0878,26100.0
2014-03-07 12:00:00,44.16,44.17,44.12,44.17,11400.0,29.0878,29.0944,29.0615,29.0944,11400.0
2014-03-07 12:10:00,44.17,44.2,44.17,44.17,7350.0,29.0944,29.1142,29.0944,29.0944,7350.0
2014-03-07 12:20:00,44.17,44.25,44.16,44.23,16950.0,29.0944,29.1471,29.0878,29.134,16950.0
2014-03-07 12:30:00,44.22,44.23,44.12,44.13,10350.0,29.1274,29.134,29.0615,29.0681,10350.0
2014-03-07 12:40:00,44.13,44.13,44.07,44.07,9750.0,29.0681,29.0681,29.0286,29.0286,9750.0
2014-03-07 12:50:00,44.07,44.09,44.03,44.05,10800.0,29.0286,29.0417,29.0022,29.0154,10800.0
2014-03-07 13:00:00,44.03,44.04,43.99,44.03,13650.0,29.0022,29.0088,28.9759,29.0022,13650.0
2014-03-07 13:10:00,44.03,44.03,43.95,43.95,21000.0,29.0022,29.0022,28.9495,28.9495,21000.0
2014-03-07 13:20:00,43.95,43.95,43.91,43.91,24450.0,28.9495,28.9495,28.9232,28.9232,24450.0
2014-03-07 13:30:00,43.9,43.93,43.85,43.85,19950.0,28.9166,28.9363,28.8836,28.8836,19950.0
2014-03-07 13:40:00,43.87,43.89,43.83,43.84,17400.0,28.8968,28.91,28.8705,28.8771,17400.0
2014-03-07 13:50:00,43.83,43.88,43.83,43.86,17400.0,28.8705,28.9034,28.8705,28.8902,17400.0
2014-03-07 14:00:00,43.86,43.86,43.8,43.81,33300.0,28.8902,28.8902,28.8507,28.8573,33300.0
2014-03-07 14:10:00,43.81,43.87,43.78,43.78,14850.0,28.8573,28.8968,28.8375,28.8375,14850.0
2014-03-07 14:20:00,43.77,43.81,43.75,43.8,16200.0,28.831,28.8573,28.8178,28.8507,16200.0
2014-03-07 14:30:00,43.8,43.81,43.76,43.79,19650.0,28.8507,28.8573,28.8244,28.8441,19650.0
2014-03-07 14:40:00,43.79,43.87,43.79,43.85,26700.0,28.8441,28.8968,28.8441,28.8836,26700.0
2014-03-07 14:50:00,43.85,43.91,43.85,43.89,25200.0,28.8836,28.9232,28.8836,28.91,25200.0
2014-03-07 15:00:00,43.89,43.93,43.88,43.93,28050.0,28.91,28.9363,28.9034,28.9363,28050.0
2014-03-07 15:10:00,43.93,43.94,43.91,43.91,32700.0,28.9363,28.9429,28.9232,28.9232,32700.0
2014-03-07 15:20:00,43.91,43.92,43.85,43.85,48000.0,28.9232,28.9298,28.8836,28.8836,48000.0
2014-03-07 15:30:00,43.86,43.87,43.8,43.82,67350.0,28.8902,28.8968,28.8507,28.8639,67350.0
2014-03-07 15:40:00,43.83,43.91,43.82,43.9,67650.0,28.8705,28.9232,28.8639,28.9166,67650.0
2014-03-07 15:50:00,43.91,43.95,43.9,43.95,250800.0,28.9232,28.9495,28.9166,28.9495,250800.0
2014-03-10 09:30:00,43.82,43.98,43.48,43.65,80700.0,28.8639,28.9693,28.6399,28.7519,80700.0
2014-03-10 09:40:00,43.64,43.82,43.64,43.79,23700.0,28.7453,28.8639,28.7453,28.8441,23700.0
2014-03-10 09:50:00,43.79,43.79,43.56,43.59,42000.0,28.8441,28.8441,28.6926,28.7124,42000.0
2014-03-10 10:00:00,43.61,43.66,43.45,43.45,34350.0,28.7256,28.7585,28.6202,28.6202,34350.0
2014-03-10 10:10:00,43.46,43.59,43.41,43.57,118050.0,28.6268,28.7124,28.5938,28.6992,118050.0
2014-03-10 10:20:00,43.56,43.61,43.45,43.47,28800.0,28.6926,28.7256,28.6202,28.6333,28800.0
2014-03-10 10:30:00,43.47,43.54,43.45,43.49,17550.0,28.6333,28.6795,28.6202,28.6465,17550.0
2014-03-10 10:40:00,43.48,43.49,43.38,43.48,21300.0,28.6399,28.6465,28.5741,28.6399,21300.0
2014-03-10 10:50:00,43.45,43.47,43.43,43.45,37800.0,28.6202,28.6333,28.607,28.6202,37800.0
2014-03-10 11:00:00,43.45,43.56,43.42,43.56,27300.0,28.6202,28.6926,28.6004,28.6926,27300.0
2014-03-10 11:10:00,43.56,43.59,43.52,43.56,15150.0,28.6926,28.7124,28.6663,28.6926,15150.0
2014-03-10 11:20:00,43.56,43.67,43.55,43.67,17700.0,28.6926,28.7651,28.686,28.7651,17700.0
2014-03-10 11:30:00,43.68,43.68,43.61,43.61,11700.0,28.7717,28.7717,28.7256,28.7256,11700.0
2014-03-10 11:40:00,43.61,43.63,43.58,43.62,10050.0,28.7256,28.7387,28.7058,28.7322,10050.0
2014-03-10 11:50:00,43.61,43.61,43.53,43.55,14100.0,28.7256,28.7256,28.6729,28.686,14100.0
2014-03-10 12:00:00,43.55,43.55,43.5,43.53,10200.0,28.686,28.686,28.6531,28.6729,10200.0
2014-03-10 12:10:00,43.52,43.6,43.52,43.6,11550.0,28.6663,28.719,28.6663,28.719,11550.0
2014-03-10 12:20:00,43.6,43.63,43.54,43.6,23850.0,28.719,28.7387,28.6795,28.719,23850.0
2014-03-10 12:30:00,43.6,43.61,43.57,43.57,18300.0,28.719,28.7256,28.6992,28.6992,18300.0
2014-03-10 12:40:00,43.57,43.61,43.55,43.6,12450.0,28.6992,28.7256,28.686,28.719,12450.0
2014-03-10 12:50:00,43.61,43.67,43.57,43.65,13950.0,28.7256,28.7651,28.6992,28.7519,13950.0
2014-03-10 13:00:00,43.65,43.65,43.59,43.61,57900.0,28.7519,28.7519,28.7124,28.7256,57900.0
2014-03-10 13:10:00,43.6,43.69,43.6,43.6,123300.0,28.719,28.7783,28.719,28.719,123300.0
2014-03-10 13:20:00,43.59,43.61,43.58,43.61,17700.0,28.7124,28.7256,28.7058,28.7256,17700.0
2014-03-10 13:30:00,43.61,43.61,43.5,43.52,17700.0,28.7256,28.7256,28.6531,28.6663,17700.0
2014-03-10 13:40:00,43.51,43.53,43.5,43.53,21000.0,28.6597,28.6729,28.6531,28.6729,21000.0
2014-03-10 13:50:00,43.53,43.55,43.49,43.52,16500.0,28.6729,28.686,28.6465,28.6663,16500.0
2014-03-10 14:00:00,43.51,43.53,43.48,43.53,18600.0,28.6597,28.6729,28.6399,28.6729,18600.0
2014-03-10 14:10:00,43.53,43.55,43.49,43.49,12150.0,28.6729,28.686,28.6465,28.6465,12150.0
2014-03-10 14:20:00,43.49,43.55,43.49,43.55,19200.0,28.6465,28.686,28.6465,28.686,19200.0
2014-03-10 14:30:00,43.55,43.57,43.53,43.57,18300.0,28.686,28.6992,28.6729,28.6992,18300.0
2014-03-10 14:40:00,43.57,43.6,43.55,43.6,22950.0,28.6992,28.719,28.686,28.719,22950.0
2014-03-10 14:50:00,43.6,43.62,43.59,43.6,15000.0,28.719,28.7322,28.7124,28.719,15000.0
2014-03-10 15:00:00,43.6,43.6,43.56,43.57,22050.0,28.719,28.719,28.6926,28.6992,22050.0
2014-03-10 15:10:00,43.57,43.57,43.51,43.53,35100.0,28.6992,28.6992,28.6597,28.6729,35100.0
2014-03-10 15:20:00,43.53,43.59,43.53,43.58,21450.0,28.6729,28.7124,28.6729,28.7058,21450.0
2014-03-10 15:30:00,43.59,43.67,43.57,43.66,41700.0,28.7124,28.7651,28.6992,28.7585,41700.0
2014-03-10 15:40:00,43.66,43.71,43.65,43.69,41100.0,28.7585,28.7914,28.7519,28.7783,41100.0
2014-03-10 15:50:00,43.69,43.73,43.67,43.71,130500.0,28.7783,28.8046,28.7651,28.7914,130500.0
2014-03-11 09:30:00,43.43,44.04,43.43,43.89,67200.0,28.607,29.0088,28.607,28.91,67200.0
2014-03-11 09:40:00,43.85,44.01,43.85,43.93,22050.0,28.8836,28.989,28.8836,28.9363,22050.0
2014-03-11 09:50:00,43.93,43.97,43.8,43.93,37500.0,28.9363,28.9627,28.8507,28.9363,37500.0
2014-03-11 10:00:00,43.95,43.99,43.82,43.95,26700.0,28.9495,28.9759,28.8639,28.9495,26700.0
2014-03-11 10:10:00,43.95,44.02,43.91,44.01,41100.0,28.9495,28.9956,28.9232,28.989,41100.0
2014-03-11 10:20:00,44.01,44.03,43.98,44.03,18900.0,28.989,29.0022,28.9693,29.0022,18900.0
2014-03-11 10:30:00,44.03,44.13,44.02,44.11,39150.0,29.0022,29.0681,28.9956,29.0549,39150.0
2014-03-11 10:40:00,44.11,44.21,44.1,44.19,34200.0,29.0549,29.1208,29.0483,29.1076,34200.0
2014-03-11 10:50:00,44.19,44.33,44.19,44.22,40650.0,29.1076,29.1998,29.1076,29.1274,40650.0
2014-03-11 11:00:00,44.23,44.25,44.19,44.21,27900.0,29.134,29.1471,29.1076,29.1208,27900.0
2014-03-11 11:10:00,44.21,44.23,44.15,44.17,18900.0,29.1208,29.134,29.0813,29.0944,18900.0
2014-03-11 11:20:00,44.18,44.28,44.18,44.24,40500.0,29.101,29.1669,29.101,29.1405,40500.0
2014-03-11 11:30:00,44.23,44.29,44.21,44.27,50250.0,29.134,29.1735,29.1208,29.1603,50250.0
2014-03-11 11:40:00,44.27,44.29,44.11,44.11,48750.0,29.1603,29.1735,29.0549,29.0549,48750.0
2014-03-11 11:50:00,44.11,44.11,44.07,44.11,35850.0,29.0549,29.0549,29.0286,29.0549,35850.0
2014-03-11 12:00:00,44.11,44.15,44.06,44.09,61500.0,29.0549,29.0813,29.022,29.0417,61500.0
2014-03-11 12:10:00,44.09,44.09,43.97,44.02,65100.0,29.0417,29.0417,28.9627,28.9956,65100.0
2014-03-11 12:20:00,44.01,44.03,43.97,43.99,22950.0,28.989,29.0022,28.9627,28.9759,22950.0
2014-03-11 12:30:00,43.98,44.02,43.96,43.97,27150.0,28.9693,28.9956,28.9561,28.9627,27150.0
2014-03-11 12:40:00,43.96,44.11,43.94,44.11,36450.0,28.9561,29.0549,28.9429,29.0549,36450.0
2014-03-11 12:50:00,44.11,44.14,44.1,44.11,33300.0,29.0549,29.0747,29.0483,29.0549,33300.0
2014-03-11 13:00:00,44.11,44.15,44.09,44.13,63600.0,29.0549,29.0813,29.0417,29.0681,63600.0
2014-03-11 13:10:00,44.13,44.17,44.11,44.15,50550.0,29.0681,29.0944,29.0549,29.0813,50550.0
2014-03-11 13:20:00,44.15,44.17,44.01,44.04,40800.0,29.0813,29.0944,28.989,29.0088,40800.0
2014-03-11 13:30:00,44.02,44.13,43.97,44.11,79650.0,28.9956,29.0681,28.9627,29.0549,79650.0
2014-03-11 13:40:00,44.11,44.13,44.09,44.09,61800.0,29.0549,29.0681,29.0417,29.0417,61800.0
2014-03-11 13:50:00,44.08,44.13,44.08,44.13,23400.0,29.0351,29.0681,29.0351,29.0681,23400.0
2014-03-11 14:00:00,44.13,44.13,44.05,44.06,39750.0,29.0681,29.0681,29.0154,29.022,39750.0
2014-03-11 14:10:00,44.06,44.09,43.99,43.99,30450.0,29.022,29.0417,28.9759,28.9759,30450.0
2014-03-11 14:20:00,43.99,43.99,43.91,43.97,39150.0,28.9759,28.9759,28.9232,28.9627,39150.0
2014-03-11 14:30:00,43.96,43.97,43.87,43.89,39750.0,28.9561,28.9627,28.8968,28.91,39750.0
2014-03-11 14:40:00,43.9,43.93,43.85,43.92,37200.0,28.9166,28.9363,28.8836,28.9298,37200.0
2014-03-11 14:50:00,43.93,43.97,43.85,43.86,34050.0,28.9363,28.9627,28.8836,28.8902,34050.0
2014-03-11 15:00:00,43.86,43.86,43.76,43.8,41550.0,28.8902,28.8902,28.8244,28.8507,41550.0
2014-03-11 15:10:00,43.8,43.8,43.72,43.72,89550.0,28.8507,28.8507,28.798,28.798,89550.0
2014-03-11 15:20:00,43.72,43.79,43.7,43.75,91050.0,28.798,28.8441,28.7848,28.8178,91050.0
2014-03-11 15:30:00,43.75,43.83,43.7,43.75,84900.0,28.8178,28.8705,28.7848,28.8178,84900.0
2014-03-11 15:40:00,43.75,43.8,43.74,43.79,106800.0,28.8178,28.8507,28.8112,28.8441,106800.0
2014-03-11 15:50:00,43.78,43.88,43.77,43.86,122700.0,28.8375,28.9034,28.831,28.8902,122700.0
2014-03-12 09:30:00,43.59,43.79,43.59,43.73,69000.0,28.7124,28.8441,28.7124,28.8046,69000.0
2014-03-12 09:40:00,43.72,43.72,43.5,43.57,86550.0,28.798,28.798,28.6531,28.6992,86550.0
2014-03-12 09:50:00,43.56,43.64,43.45,43.56,73650.0,28.6926,28.7453,28.6202,28.6926,73650.0
2014-03-12 10:00:00,43.55,43.69,43.54,43.69,149850.0,28.686,28.7783,28.6795,28.7783,149850.0
2014-03-12 10:10:00,43.7,43.74,43.67,43.68,39300.0,28.7848,28.8112,28.7651,28.7717,39300.0
2014-03-12 10:20:00,43.69,43.79,43.69,43.74,37650.0,28.7783,28.8441,28.7783,28.8112,37650.0
2014-03-12 10:30:00,43.74,43.8,43.73,43.77,99150.0,28.8112,28.8507,28.8046,28.831,99150.0
2014-03-12 10:40:00,43.77,43.79,43.71,43.73,36600.0,28.831,28.8441,28.7914,28.8046,36600.0
2014-03-12 10:50:00,43.71,43.87,43.68,43.85,38100.0,28.7914,28.8968,28.7717,28.8836,38100.0
2014-03-12 11:00:00,43.86,43.93,43.81,43.89,35850.0,28.8902,28.9363,28.8573,28.91,35850.0
2014-03-12 11:10:00,43.91,43.94,43.85,43.91,15600.0,28.9232,28.9429,28.8836,28.9232,15600.0
2014-03-12 11:20:00,43.91,44.03,43.91,43.95,19200.0,28.9232,29.0022,28.9232,28.9495,19200.0
2014-03-12 11:30:00,43.96,43.96,43.88,43.89,16950.0,28.9561,28.9561,28.9034,28.91,16950.0
2014-03-12 11:40:00,43.89,43.93,43.88,43.89,22050.0,28.91,28.9363,28.9034,28.91,22050.0
2014-03-12 11:50:00,43.89,43.92,43.85,43.85,17250.0,28.91,28.9298,28.8836,28.8836,17250.0
2014-03-12 12:00:00,43.85,43.96,43.85,43.93,19650.0,28.8836,28.9561,28.8836,28.9363,19650.0
2014-03-12 12:10:00,43.92,43.94,43.88,43.94,14850.0,28.9298,28.9429,28.9034,28.9429,14850.0
2014-03-12 12:20:00,43.94,43.97,43.87,43.89,18150.0,28.9429,28.9627,28.8968,28.91,18150.0
2014-03-12 12:30:00,43.88,43.91,43.84,43.89,16500.0,28.9034,28.9232,28.8771,28.91,16500.0
2014-03-12 12:40:00,43.89,43.96,43.88,43.93,17850.0,28.91,28.9561,28.9034,28.9363,17850.0
2014-03-12 12:50:00,43.92,43.97,43.89,43.97,16950.0,28.9298,28.9627,28.91,28.9627,16950.0
2014-03-12 13:00:00,43.97,43.97,43.92,43.92,18750.0,28.9627,28.9627,28.9298,28.9298,18750.0
2014-03-12 13:10:00,43.91,43.91,43.85,43.88,15600.0,28.9232,28.9232,28.8836,28.9034,15600.0
2014-03-12 13:20:00,43.88,43.88,43.82,43.85,25950.0,28.9034,28.9034,28.8639,28.8836,25950.0
2014-03-12 13:30:00,43.85,43.9,43.85,43.89,16500.0,28.8836,28.9166,28.8836,28.91,16500.0
2014-03-12 13:40:00,43.89,43.96,43.88,43.95,26250.0,28.91,28.9561,28.9034,28.9495,26250.0
2014-03-12 13:50:00,43.95,44.07,43.95,44.06,44250.0,28.9495,29.0286,28.9495,29.022,44250.0
2014-03-12 14:00:00,44.06,44.17,44.05,44.11,58650.0,29.022,29.0944,29.0154,29.0549,58650.0
2014-03-12 14:10:00,44.11,44.15,44.11,44.13,41250.0,29.0549,29.0813,29.0549,29.0681,41250.0
2014-03-12 14:20:00,44.12,44.15,44.1,44.14,47250.0,29.0615,29.0813,29.0483,29.0747,47250.0
2014-03-12 14:30:00,44.14,44.19,44.12,44.19,37050.0,29.0747,29.1076,29.0615,29.1076,37050.0
2014-03-12 14:40:00,44.19,44.19,44.15,44.17,37650.0,29.1076,29.1076,29.0813,29.0944,37650.0
2014-03-12 14:50:00,44.17,44.17,44.11,44.11,40350.0,29.0944,29.0944,29.0549,29.0549,40350.0
2014-03-12 15:00:00,44.11,44.17,44.11,44.15,34650.0,29.0549,29.0944,29.0549,29.0813,34650.0
2014-03-12 15:10:00,44.16,44.17,44.07,44.09,41400.0,29.0878,29.0944,29.0286,29.0417,41400.0
2014-03-12 15:20:00,44.09,44.13,44.08,44.13,55200.0,29.0417,29.0681,29.0351,29.0681,55200.0
2014-03-12 15:30:00,44.13,44.15,44.11,44.15,63750.0,29.0681,29.0813,29.0549,29.0813,63750.0
2014-03-12 15:40:00,44.15,44.17,44.11,44.17,96150.0,29.0813,29.0944,29.0549,29.0944,96150.0
2014-03-12 15:50:00,44.17,44.26,44.15,44.23,265200.0,29.0944,29.1537,29.0813,29.134,265200.0
2014-03-13 09:30:00,44.42,44.42,43.95,44.05,124050.0,29.2591,29.2591,28.9495,29.0154,124050.0
2014-03-13 09:40:00,44.06,44.18,44.05,44.11,52050.0,29.022,29.101,29.0154,29.0549,52050.0
2014-03-13 09:50:00,44.09,44.16,43.97,44.07,106950.0,29.0417,29.0878,28.9627,29.0286,106950.0
2014-03-13 10:00:00,44.05,44.05,43.95,43.98,71100.0,29.0154,29.0154,28.9495,28.9693,71100.0
2014-03-13 10:10:00,43.97,44.04,43.92,44.02,86400.0,28.9627,29.0088,28.9298,28.9956,86400.0
2014-03-13 10:20:00,44.03,44.09,44.02,44.03,43200.0,29.0022,29.0417,28.9956,29.0022,43200.0
2014-03-13 10:30:00,44.05,44.07,43.98,43.99,57000.0,29.0154,29.0286,28.9693,28.9759,57000.0
2014-03-13 10:40:00,43.98,44.02,43.97,43.98,84900.0,28.9693,28.9956,28.9627,28.9693,84900.0
2014-03-13 10:50:00,43.99,44.02,43.93,43.96,97800.0,28.9759,28.9956,28.9363,28.9561,97800.0
2014-03-13 11:00:00,43.97,44.01,43.94,44.01,72300.0,28.9627,28.989,28.9429,28.989,72300.0
2014-03-13 11:10:00,44.02,44.05,43.99,44.01,69600.0,28.9956,29.0154,28.9759,28.989,69600.0
2014-03-13 11:20:00,44.01,44.01,43.9,43.91,47550.0,28.989,28.989,28.9166,28.9232,47550.0
2014-03-13 11:30:00,43.9,43.96,43.89,43.91,33600.0,28.9166,28.9561,28.91,28.9232,33600.0
2014-03-13 11:40:00,43.91,43.93,43.85,43.85,84900.0,28.9232,28.9363,28.8836,28.8836,84900.0
2014-03-13 11:50:00,43.84,43.85,43.76,43.76,41100.0,28.8771,28.8836,28.8244,28.8244,41100.0
2014-03-13 12:00:00,43.77,43.78,43.71,43.76,41400.0,28.831,28.8375,28.7914,28.8244,41400.0
2014-03-13 12:10:00,43.77,43.78,43.71,43.75,27600.0,28.831,28.8375,28.7914,28.8178,27600.0
2014-03-13 12:20:00,43.75,43.77,43.68,43.69,42900.0,28.8178,28.831,28.7717,28.7783,42900.0
2014-03-13 12:30:00,43.68,43.71,43.61,43.61,123300.0,28.7717,28.7914,28.7256,28.7256,123300.0
2014-03-13 12:40:00,43.61,43.65,43.55,43.57,53100.0,28.7256,28.7519,28.686,28.6992,53100.0
2014-03-13 12:50:00,43.57,43.58,43.48,43.49,45300.0,28.6992,28.7058,28.6399,28.6465,45300.0
2014-03-13 13:00:00,43.49,43.49,43.31,43.38,58950.0,28.6465,28.6465,28.528,28.5741,58950.0
2014-03-13 13:10:00,43.38,43.44,43.37,43.39,43650.0,28.5741,28.6136,28.5675,28.5807,43650.0
2014-03-13 13:20:00,43.37,43.44,43.33,43.4,51600.0,28.5675,28.6136,28.5411,28.5872,51600.0
2014-03-13 13:30:00,43.41,43.42,43.33,43.33,66000.0,28.5938,28.6004,28.5411,28.5411,66000.0
2014-03-13 13:40:00,43.33,43.47,43.31,43.45,41100.0,28.5411,28.6333,28.528,28.6202,41100.0
2014-03-13 13:50:00,43.45,43.46,43.4,43.45,57900.0,28.6202,28.6268,28.5872,28.6202,57900.0
2014-03-13 14:00:00,43.44,43.45,43.37,43.37,44700.0,28.6136,28.6202,28.5675,28.5675,44700.0
2014-03-13 14:10:00,43.37,43.41,43.34,43.37,47250.0,28.5675,28.5938,28.5477,28.5675,47250.0
2014-03-13 14:20:00,43.37,43.41,43.33,43.37,45000.0,28.5675,28.5938,28.5411,28.5675,45000.0
2014-03-13 14:30:00,43.37,43.45,43.37,43.39,34500.0,28.5675,28.6202,28.5675,28.5807,34500.0
2014-03-13 14:40:00,43.4,43.41,43.29,43.33,87900.0,28.5872,28.5938,28.5148,28.5411,87900.0
2014-03-13 14:50:00,43.33,43.34,43.29,43.31,36300.0,28.5411,28.5477,28.5148,28.528,36300.0
2014-03-13 15:00:00,43.31,43.35,43.23,43.26,73800.0,28.528,28.5543,28.4753,28.495,73800.0
2014-03-13 15:10:00,43.25,43.3,43.21,43.21,55050.0,28.4884,28.5214,28.4621,28.4621,55050.0
2014-03-13 15:20:00,43.21,43.34,43.21,43.33,71250.0,28.4621,28.5477,28.4621,28.5411,71250.0
2014-03-13 15:30:00,43.33,43.43,43.27,43.41,156450.0,28.5411,28.607,28.5016,28.5938,156450.0
2014-03-13 15:40:00,43.41,43.51,43.41,43.5,123000.0,28.5938,28.6597,28.5938,28.6531,123000.0
2014-03-13 15:50:00,43.51,43.54,43.44,43.54,289500.0,28.6597,28.6795,28.6136,28.6795,289500.0
2014-03-14 09:30:00,43.35,43.56,43.22,43.54,90600.0,28.5543,28.6926,28.4687,28.6795,90600.0
2014-03-14 09:40:00,43.54,43.72,43.54,43.6,41850.0,28.6795,28.798,28.6795,28.719,41850.0
2014-03-14 09:50:00,43.64,43.68,43.41,43.44,25200.0,28.7453,28.7717,28.5938,28.6136,25200.0
2014-03-14 10:00:00,43.45,43.63,43.45,43.59,66600.0,28.6202,28.7387,28.6202,28.7124,66600.0
2014-03-14 10:10:00,43.57,43.58,43.49,43.52,51300.0,28.6992,28.7058,28.6465,28.6663,51300.0
2014-03-14 10:20:00,43.51,43.55,43.43,43.51,36750.0,28.6597,28.686,28.607,28.6597,36750.0
2014-03-14 10:30:00,43.51,43.54,43.46,43.51,95550.0,28.6597,28.6795,28.6268,28.6597,95550.0
2014-03-14 10:40:00,43.53,43.61,43.5,43.59,62550.0,28.6729,28.7256,28.6531,28.7124,62550.0
2014-03-14 10:50:00,43.59,43.59,43.48,43.51,36750.0,28.7124,28.7124,28.6399,28.6597,36750.0
2014-03-14 11:00:00,43.52,43.56,43.49,43.52,47100.0,28.6663,28.6926,28.6465,28.6663,47100.0
2014-03-14 11:10:00,43.51,43.52,43.45,43.45,25650.0,28.6597,28.6663,28.6202,28.6202,25650.0
2014-03-14 11:20:00,43.46,43.46,43.35,43.43,23400.0,28.6268,28.6268,28.5543,28.607,23400.0
2014-03-14 11:30:00,43.45,43.5,43.4,43.48,84900.0,28.6202,28.6531,28.5872,28.6399,84900.0
2014-03-14 11:40:00,43.5,43.54,43.47,43.53,83250.0,28.6531,28.6795,28.6333,28.6729,83250.0
2014-03-14 11:50:00,43.55,43.6,43.53,43.57,82650.0,28.686,28.719,28.6729,28.6992,82650.0
2014-03-14 12:00:00,43.58,43.62,43.52,43.54,58800.0,28.7058,28.7322,28.6663,28.6795,58800.0
2014-03-14 12:10:00,43.54,43.59,43.5,43.51,54750.0,28.6795,28.7124,28.6531,28.6597,54750.0
2014-03-14 12:20:00,43.52,43.54,43.39,43.39,23700.0,28.6663,28.6795,28.5807,28.5807,23700.0
2014-03-14 12:30:00,43.39,43.47,43.37,43.46,30450.0,28.5807,28.6333,28.5675,28.6268,30450.0
2014-03-14 12:40:00,43.46,43.55,43.45,43.53,48900.0,28.6268,28.686,28.6202,28.6729,48900.0
2014-03-14 12:50:00,43.53,43.59,43.5,43.57,34950.0,28.6729,28.7124,28.6531,28.6992,34950.0
2014-03-14 13:00:00,43.58,43.6,43.53,43.56,37500.0,28.7058,28.719,28.6729,28.6926,37500.0
2014-03-14 13:10:00,43.55,43.55,43.51,43.55,23400.0,28.686,28.686,28.6597,28.686,23400.0
2014-03-14 13:20:00,43.54,43.54,43.43,43.52,30000.0,28.6795,28.6795,28.607,28.6663,30000.0
2014-03-14 13:30:00,43.51,43.55,43.48,43.5,32700.0,28.6597,28.686,28.6399,28.6531,32700.0
2014-03-14 13:40:00,43.5,43.51,43.42,43.44,40350.0,28.6531,28.6597,28.6004,28.6136,40350.0
2014-03-14 13:50:00,43.44,43.49,43.43,43.48,35100.0,28.6136,28.6465,28.607,28.6399,35100.0
2014-03-14 14:00:00,43.47,43.55,43.47,43.54,31950.0,28.6333,28.686,28.6333,28.6795,31950.0
2014-03-14 14:10:00,43.54,43.57,43.51,43.57,48150.0,28.6795,28.6992,28.6597,28.6992,48150.0
2014-03-14 14:20:00,43.57,43.57,43.49,43.49,30600.0,28.6992,28.6992,28.6465,28.6465,30600.0
2014-03-14 14:30:00,43.49,43.49,43.43,43.43,34350.0,28.6465,28.6465,28.607,28.607,34350.0
2014-03-14 14:40:00,43.43,43.44,43.35,43.43,58350.0,28.607,28.6136,28.5543,28.607,58350.0
2014-03-14 14:50:00,43.43,43.43,43.29,43.29,43800.0,28.607,28.607,28.5148,28.5148,43800.0
2014-03-14 15:00:00,43.29,43.35,43.29,43.3,48450.0,28.5148,28.5543,28.5148,28.5214,48450.0
2014-03-14 15:10:00,43.3,43.3,43.23,43.29,41250.0,28.5214,28.5214,28.4753,28.5148,41250.0
2014-03-14 15:20:00,43.29,43.33,43.27,43.27,70200.0,28.5148,28.5411,28.5016,28.5016,70200.0
2014-03-14 15:30:00,43.27,43.34,43.27,43.3,81000.0,28.5016,28.5477,28.5016,28.5214,81000.0
2014-03-14 15:40:00,43.3,43.32,43.21,43.21,92100.0,28.5214,28.5345,28.4621,28.4621,92100.0
2014-03-14 15:50:00,43.21,43.34,43.21,43.31,305100.0,28.4621,28.5477,28.4621,28.528,305100.0
2014-03-17 09:30:00,43.78,44.37,43.72,44.35,118050.0,28.8375,29.2262,28.798,29.213,118050.0
2014-03-17 09:40:00,44.36,44.61,44.36,44.61,169800.0,29.2196,29.3843,29.2196,29.3843,169800.0
2014-03-17 09:50:00,44.61,44.61,44.35,44.37,79800.0,29.3843,29.3843,29.213,29.2262,79800.0
2014-03-17 10:00:00,44.37,44.53,44.35,44.43,46950.0,29.2262,29.3316,29.213,29.2657,46950.0
2014-03-17 10:10:00,44.43,44.47,44.31,44.4,41850.0,29.2657,29.292,29.1866,29.2459,41850.0
2014-03-17 10:20:00,44.4,44.41,44.27,44.27,34050.0,29.2459,29.2525,29.1603,29.1603,34050.0
2014-03-17 10:30:00,44.3,44.33,44.27,44.29,35250.0,29.1801,29.1998,29.1603,29.1735,35250.0
2014-03-17 10:40:00,44.28,44.31,44.24,44.29,75150.0,29.1669,29.1866,29.1405,29.1735,75150.0
2014-03-17 10:50:00,44.29,44.35,44.27,44.27,36300.0,29.1735,29.213,29.1603,29.1603,36300.0
2014-03-17 11:00:00,44.27,44.35,44.26,44.27,26850.0,29.1603,29.213,29.1537,29.1603,26850.0
2014-03-17 11:10:00,44.27,44.33,44.27,44.31,22050.0,29.1603,29.1998,29.1603,29.1866,22050.0
2014-03-17 11:20:00,44.31,44.31,44.19,44.25,56700.0,29.1866,29.1866,29.1076,29.1471,56700.0
2014-03-17 11:30:00,44.25,44.26,44.13,44.13,14550.0,29.1471,29.1537,29.0681,29.0681,14550.0
2014-03-17 11:40:00,44.14,44.33,44.11,44.31,37650.0,29.0747,29.1998,29.0549,29.1866,37650.0
2014-03-17 11:50:00,44.3,44.4,44.25,44.35,38100.0,29.1801,29.2459,29.1471,29.213,38100.0
2014-03-17 12:00:00,44.36,44.39,44.29,44.34,20850.0,29.2196,29.2393,29.1735,29.2064,20850.0
2014-03-17 12:10:00,44.33,44.44,44.33,44.41,39450.0,29.1998,29.2723,29.1998,29.2525,39450.0
2014-03-17 12:20:00,44.42,44.45,44.39,44.44,19500.0,29.2591,29.2789,29.2393,29.2723,19500.0
2014-03-17 12:30:00,44.44,44.45,44.31,44.33,25050.0,29.2723,29.2789,29.1866,29.1998,25050.0
2014-03-17 12:40:00,44.33,44.37,44.28,44.3,48150.0,29.1998,29.2262,29.1669,29.1801,48150.0
2014-03-17 12:50:00,44.3,44.33,44.28,44.31,17400.0,29.1801,29.1998,29.1669,29.1866,17400.0
2014-03-17 13:00:00,44.32,44.37,44.31,44.32,36450.0,29.1932,29.2262,29.1866,29.1932,36450.0
2014-03-17 13:10:00,44.33,44.35,44.3,44.31,35850.0,29.1998,29.213,29.1801,29.1866,35850.0
2014-03-17 13:20:00,44.31,44.33,44.27,44.27,15750.0,29.1866,29.1998,29.1603,29.1603,15750.0
2014-03-17 13:30:00,44.27,44.31,44.26,44.3,18600.0,29.1603,29.1866,29.1537,29.1801,18600.0
2014-03-17 13:40:00,44.31,44.31,44.28,44.28,22800.0,29.1866,29.1866,29.1669,29.1669,22800.0
2014-03-17 13:50:00,44.29,44.3,44.26,44.27,21000.0,29.1735,29.1801,29.1537,29.1603,21000.0
2014-03-17 14:00:00,44.27,44.31,44.27,44.29,23850.0,29.1603,29.1866,29.1603,29.1735,23850.0
2014-03-17 14:10:00,44.29,44.29,44.25,44.25,21000.0,29.1735,29.1735,29.1471,29.1471,21000.0
2014-03-17 14:20:00,44.25,44.36,44.25,44.33,26850.0,29.1471,29.2196,29.1471,29.1998,26850.0
2014-03-17 14:30:00,44.33,44.35,44.3,44.33,45450.0,29.1998,29.213,29.1801,29.1998,45450.0
2014-03-17 14:40:00,44.32,44.35,44.31,44.33,62850.0,29.1932,29.213,29.1866,29.1998,62850.0
2014-03-17 14:50:00,44.33,44.37,44.31,44.35,47400.0,29.1998,29.2262,29.1866,29.213,47400.0
2014-03-17 15:00:00,44.35,44.41,44.32,44.39,54300.0,29.213,29.2525,29.1932,29.2393,54300.0
2014-03-17 15:10:00,44.4,44.41,44.34,44.38,55950.0,29.2459,29.2525,29.2064,29.2328,55950.0
2014-03-17 15:20:00,44.38,44.39,44.34,44.37,63900.0,29.2328,29.2393,29.2064,29.2262,63900.0
2014-03-17 15:30:00,44.37,44.38,44.34,44.35,93900.0,29.2262,29.2328,29.2064,29.213,93900.0
2014-03-17 15:40:00,44.35,44.37,44.27,44.28,150000.0,29.213,29.2262,29.1603,29.1669,150000.0
2014-03-17 15:50:00,44.28,44.35,44.27,44.33,297300.0,29.1669,29.213,29.1603,29.1998,297300.0
2014-03-18 09:30:00,44.32,44.61,44.19,44.36,81150.0,29.1932,29.3843,29.1076,29.2196,81150.0
2014-03-18 09:40:00,44.34,44.34,44.11,44.25,43050.0,29.2064,29.2064,29.0549,29.1471,43050.0
2014-03-18 09:50:00,44.24,44.5,44.24,44.38,89250.0,29.1405,29.3118,29.1405,29.2328,89250.0
2014-03-18 10:00:00,44.39,44.5,44.36,44.5,56400.0,29.2393,29.3118,29.2196,29.3118,56400.0
2014-03-18 10:10:00,44.51,44.69,44.47,44.64,91050.0,29.3184,29.437,29.292,29.404,91050.0
2014-03-18 10:20:00,44.65,44.73,44.64,44.71,54000.0,29.4106,29.4633,29.404,29.4501,54000.0
2014-03-18 10:30:00,44.72,44.8,44.71,44.77,67500.0,29.4567,29.5094,29.4501,29.4896,67500.0
2014-03-18 10:40:00,44.77,44.78,44.75,44.75,64650.0,29.4896,29.4962,29.4765,29.4765,64650.0
2014-03-18 10:50:00,44.75,44.78,44.65,44.73,91200.0,29.4765,29.4962,29.4106,29.4633,91200.0
2014-03-18 11:00:00,44.73,44.75,44.71,44.74,40800.0,29.4633,29.4765,29.4501,29.4699,40800.0
2014-03-18 11:10:00,44.73,44.83,44.72,44.83,86550.0,29.4633,29.5292,29.4567,29.5292,86550.0
2014-03-18 11:20:00,44.83,44.89,44.83,44.88,39600.0,29.5292,29.5687,29.5292,29.5621,39600.0
2014-03-18 11:30:00,44.87,44.93,44.87,44.9,65850.0,29.5555,29.595,29.5555,29.5753,65850.0
2014-03-18 11:40:00,44.91,44.94,44.76,44.77,64800.0,29.5819,29.6016,29.4831,29.4896,64800.0
2014-03-18 11:50:00,44.77,44.85,44.77,44.8,36150.0,29.4896,29.5423,29.4896,29.5094,36150.0
2014-03-18 12:00:00,44.8,44.83,44.76,44.82,22650.0,29.5094,29.5292,29.4831,29.5226,22650.0
2014-03-18 12:10:00,44.81,44.84,44.77,44.79,19950.0,29.516,29.5358,29.4896,29.5028,19950.0
2014-03-18 12:20:00,44.78,44.81,44.76,44.77,25200.0,29.4962,29.516,29.4831,29.4896,25200.0
2014-03-18 12:30:00,44.76,44.78,44.72,44.77,26250.0,29.4831,29.4962,29.4567,29.4896,26250.0
2014-03-18 12:40:00,44.77,44.79,44.71,44.75,23850.0,29.4896,29.5028,29.4501,29.4765,23850.0
2014-03-18 12:50:00,44.75,44.79,44.71,44.71,23100.0,29.4765,29.5028,29.4501,29.4501,23100.0
2014-03-18 13:00:00,44.71,44.73,44.69,44.7,25950.0,29.4501,29.4633,29.437,29.4435,25950.0
2014-03-18 13:10:00,44.71,44.73,44.67,44.73,24150.0,29.4501,29.4633,29.4238,29.4633,24150.0
2014-03-18 13:20:00,44.72,44.77,44.69,44.76,27900.0,29.4567,29.4896,29.437,29.4831,27900.0
2014-03-18 13:30:00,44.77,44.81,44.74,44.76,35400.0,29.4896,29.516,29.4699,29.4831,35400.0
2014-03-18 13:40:00,44.76,44.81,44.75,44.75,29400.0,29.4831,29.516,29.4765,29.4765,29400.0
2014-03-18 13:50:00,44.76,44.8,44.75,44.78,29550.0,29.4831,29.5094,29.4765,29.4962,29550.0
2014-03-18 14:00:00,44.78,44.8,44.77,44.79,39150.0,29.4962,29.5094,29.4896,29.5028,39150.0
2014-03-18 14:10:00,44.79,44.8,44.73,44.75,32250.0,29.5028,29.5094,29.4633,29.4765,32250.0
2014-03-18 14:20:00,44.75,44.78,44.75,44.77,22650.0,29.4765,29.4962,29.4765,29.4896,22650.0
2014-03-18 14:30:00,44.77,44.77,44.75,44.77,21300.0,29.4896,29.4896,29.4765,29.4896,21300.0
2014-03-18 14:40:00,44.77,44.85,44.76,44.85,49650.0,29.4896,29.5423,29.4831,29.5423,49650.0
2014-03-18 14:50:00,44.85,44.87,44.84,44.87,57750.0,29.5423,29.5555,29.5358,29.5555,57750.0
2014-03-18 15:00:00,44.87,44.88,44.81,44.84,77250.0,29.5555,29.5621,29.516,29.5358,77250.0
2014-03-18 15:10:00,44.84,44.85,44.81,44.83,60750.0,29.5358,29.5423,29.516,29.5292,60750.0
2014-03-18 15:20:00,44.83,44.85,44.78,44.81,71550.0,29.5292,29.5423,29.4962,29.516,71550.0
2014-03-18 15:30:00,44.81,44.81,44.77,44.8,77250.0,29.516,29.516,29.4896,29.5094,77250.0
2014-03-18 15:40:00,44.8,44.84,44.79,44.83,134400.0,29.5094,29.5358,29.5028,29.5292,134400.0
2014-03-18 15:50:00,44.83,44.85,44.83,44.83,193800.0,29.5292,29.5423,29.5292,29.5292,193800.0
2014-03-19 09:30:00,44.69,44.92,44.45,44.56,72450.0,29.437,29.5885,29.2789,29.3513,72450.0
2014-03-19 09:40:00,44.57,44.61,44.49,44.57,64500.0,29.3579,29.3843,29.3052,29.3579,64500.0
2014-03-19 09:50:00,44.57,44.66,44.53,44.63,38700.0,29.3579,29.4172,29.3316,29.3974,38700.0
2014-03-19 10:00:00,44.61,44.63,44.47,44.47,37350.0,29.3843,29.3974,29.292,29.292,37350.0
2014-03-19 10:10:00,44.48,44.51,44.43,44.45,35550.0,29.2986,29.3184,29.2657,29.2789,35550.0
2014-03-19 10:20:00,44.44,44.52,44.43,44.47,30000.0,29.2723,29.325,29.2657,29.292,30000.0
2014-03-19 10:30:00,44.47,44.51,44.45,44.48,38700.0,29.292,29.3184,29.2789,29.2986,38700.0
2014-03-19 10:40:00,44.48,44.5,44.43,44.5,30450.0,29.2986,29.3118,29.2657,29.3118,30450.0
2014-03-19 10:50:00,44.51,44.51,44.43,44.44,33900.0,29.3184,29.3184,29.2657,29.2723,33900.0
2014-03-19 11:00:00,44.43,44.48,44.42,44.47,26850.0,29.2657,29.2986,29.2591,29.292,26850.0
2014-03-19 11:10:00,44.47,44.5,44.45,44.45,31950.0,29.292,29.3118,29.2789,29.2789,31950.0
2014-03-19 11:20:00,44.45,44.45,44.39,44.39,37200.0,29.2789,29.2789,29.2393,29.2393,37200.0
2014-03-19 11:30:00,44.39,44.39,44.35,44.36,42300.0,29.2393,29.2393,29.213,29.2196,42300.0
2014-03-19 11:40:00,44.36,44.37,44.33,44.33,60150.0,29.2196,29.2262,29.1998,29.1998,60150.0
2014-03-19 11:50:00,44.33,44.35,44.29,44.3,25350.0,29.1998,29.213,29.1735,29.1801,25350.0
2014-03-19 12:00:00,44.3,44.41,44.29,44.41,32850.0,29.1801,29.2525,29.1735,29.2525,32850.0
2014-03-19 12:10:00,44.4,44.44,44.39,44.41,24450.0,29.2459,29.2723,29.2393,29.2525,24450.0
2014-03-19 12:20:00,44.42,44.43,44.37,44.37,34650.0,29.2591,29.2657,29.2262,29.2262,34650.0
2014-03-19 12:30:00,44.37,44.37,44.32,44.33,42750.0,29.2262,29.2262,29.1932,29.1998,42750.0
2014-03-19 12:40:00,44.33,44.33,44.28,44.33,19800.0,29.1998,29.1998,29.1669,29.1998,19800.0
2014-03-19 12:50:00,44.33,44.33,44.29,44.32,14250.0,29.1998,29.1998,29.1735,29.1932,14250.0
2014-03-19 13:00:00,44.32,44.38,44.32,44.37,13800.0,29.1932,29.2328,29.1932,29.2262,13800.0
2014-03-19 13:10:00,44.37,44.42,44.36,44.39,12750.0,29.2262,29.2591,29.2196,29.2393,12750.0
2014-03-19 13:20:00,44.38,44.44,44.36,44.44,11550.0,29.2328,29.2723,29.2196,29.2723,11550.0
2014-03-19 13:30:00,44.44,44.45,44.43,44.43,11100.0,29.2723,29.2789,29.2657,29.2657,11100.0
2014-03-19 13:40:00,44.43,44.44,44.41,44.41,18150.0,29.2657,29.2723,29.2525,29.2525,18150.0
2014-03-19 13:50:00,44.42,44.46,44.41,44.45,22350.0,29.2591,29.2855,29.2525,29.2789,22350.0
2014-03-19 14:00:00,44.45,44.47,44.33,44.38,120300.0,29.2789,29.292,29.1998,29.2328,120300.0
2014-03-19 14:10:00,44.41,44.43,44.35,44.41,30000.0,29.2525,29.2657,29.213,29.2525,30000.0
2014-03-19 14:20:00,44.41,44.52,44.41,44.47,30150.0,29.2525,29.325,29.2525,29.292,30150.0
2014-03-19 14:30:00,44.49,44.55,44.47,44.49,23400.0,29.3052,29.3447,29.292,29.3052,23400.0
2014-03-19 14:40:00,44.48,44.51,44.42,44.45,36750.0,29.2986,29.3184,29.2591,29.2789,36750.0
2014-03-19 14:50:00,44.44,44.55,44.43,44.51,36300.0,29.2723,29.3447,29.2657,29.3184,36300.0
2014-03-19 15:00:00,44.51,44.52,44.18,44.19,74250.0,29.3184,29.325,29.101,29.1076,74250.0
2014-03-19 15:10:00,44.18,44.21,44.02,44.15,112950.0,29.101,29.1208,28.9956,29.0813,112950.0
2014-03-19 15:20:00,44.17,44.27,44.16,44.21,87150.0,29.0944,29.1603,29.0878,29.1208,87150.0
2014-03-19 15:30:00,44.2,44.37,44.19,44.37,71550.0,29.1142,29.2262,29.1076,29.2262,71550.0
2014-03-19 15:40:00,44.37,44.48,44.35,44.44,101550.0,29.2262,29.2986,29.213,29.2723,101550.0
2014-03-19 15:50:00,44.44,44.48,44.37,44.46,329250.0,29.2723,29.2986,29.2262,29.2855,329250.0
2014-03-20 09:30:00,44.16,44.4,44.07,44.35,60000.0,29.0878,29.2459,29.0286,29.213,60000.0
2014-03-20 09:40:00,44.35,44.49,44.35,44.42,47700.0,29.213,29.3052,29.213,29.2591,47700.0
2014-03-20 09:50:00,44.41,44.52,44.38,44.5,31800.0,29.2525,29.325,29.2328,29.3118,31800.0
2014-03-20 10:00:00,44.51,44.79,44.47,44.77,61350.0,29.3184,29.5028,29.292,29.4896,61350.0
2014-03-20 10:10:00,44.76,44.78,44.67,44.67,29100.0,29.4831,29.4962,29.4238,29.4238,29100.0
2014-03-20 10:20:00,44.67,44.69,44.62,44.63,21300.0,29.4238,29.437,29.3908,29.3974,21300.0
2014-03-20 10:30:00,44.63,44.74,44.63,44.65,21750.0,29.3974,29.4699,29.3974,29.4106,21750.0
2014-03-20 10:40:00,44.65,44.68,44.61,44.65,20250.0,29.4106,29.4304,29.3843,29.4106,20250.0
2014-03-20 10:50:00,44.63,44.63,44.56,44.56,36000.0,29.3974,29.3974,29.3513,29.3513,36000.0
2014-03-20 11:00:00,44.57,44.64,44.53,44.55,52350.0,29.3579,29.404,29.3316,29.3447,52350.0
2014-03-20 11:10:00,44.59,44.59,44.5,44.52,11250.0,29.3711,29.3711,29.3118,29.325,11250.0
2014-03-20 11:20:00,44.52,44.53,44.45,44.53,16350.0,29.325,29.3316,29.2789,29.3316,16350.0
2014-03-20 11:30:00,44.53,44.54,44.45,44.45,13500.0,29.3316,29.3381,29.2789,29.2789,13500.0
2014-03-20 11:40:00,44.47,44.55,44.45,44.48,19650.0,29.292,29.3447,29.2789,29.2986,19650.0
2014-03-20 11:50:00,44.5,44.53,44.47,44.52,11400.0,29.3118,29.3316,29.292,29.325,11400.0
2014-03-20 12:00:00,44.52,44.54,44.47,44.52,20100.0,29.325,29.3381,29.292,29.325,20100.0
2014-03-20 12:10:00,44.51,44.6,44.47,44.58,14250.0,29.3184,29.3777,29.292,29.3645,14250.0
2014-03-20 12:20:00,44.57,44.64,44.55,44.61,26400.0,29.3579,29.404,29.3447,29.3843,26400.0
2014-03-20 12:30:00,44.65,44.66,44.61,44.66,13800.0,29.4106,29.4172,29.3843,29.4172,13800.0
2014-03-20 12:40:00,44.68,44.73,44.65,44.71,20100.0,29.4304,29.4633,29.4106,29.4501,20100.0
2014-03-20 12:50:00,44.7,44.72,44.69,44.71,31950.0,29.4435,29.4567,29.437,29.4501,31950.0
2014-03-20 13:00:00,44.7,44.73,44.62,44.67,34050.0,29.4435,29.4633,29.3908,29.4238,34050.0
2014-03-20 13:10:00,44.66,44.67,44.61,44.67,23400.0,29.4172,29.4238,29.3843,29.4238,23400.0
2014-03-20 13:20:00,44.66,44.69,44.61,44.61,24600.0,29.4172,29.437,29.3843,29.3843,24600.0
2014-03-20 13:30:00,44.59,44.65,44.55,44.55,20400.0,29.3711,29.4106,29.3447,29.3447,20400.0
2014-03-20 13:40:00,44.55,44.61,44.53,44.61,21450.0,29.3447,29.3843,29.3316,29.3843,21450.0
2014-03-20 13:50:00,44.61,44.64,44.59,44.63,12150.0,29.3843,29.404,29.3711,29.3974,12150.0
2014-03-20 14:00:00,44.64,44.67,44.62,44.63,22500.0,29.404,29.4238,29.3908,29.3974,22500.0
2014-03-20 14:10:00,44.63,44.65,44.63,44.65,18000.0,29.3974,29.4106,29.3974,29.4106,18000.0
2014-03-20 14:20:00,44.65,44.67,44.64,44.67,18600.0,29.4106,29.4238,29.404,29.4238,18600.0
2014-03-20 14:30:00,44.65,44.65,44.62,44.62,21750.0,29.4106,29.4106,29.3908,29.3908,21750.0
2014-03-20 14:40:00,44.61,44.63,44.57,44.61,25500.0,29.3843,29.3974,29.3579,29.3843,25500.0
2014-03-20 14:50:00,44.61,44.62,44.59,44.6,19050.0,29.3843,29.3908,29.3711,29.3777,19050.0
2014-03-20 15:00:00,44.6,44.62,44.54,44.59,36300.0,29.3777,29.3908,29.3381,29.3711,36300.0
2014-03-20 15:10:00,44.59,44.59,44.54,44.54,25500.0,29.3711,29.3711,29.3381,29.3381,25500.0
2014-03-20 15:20:00,44.54,44.58,44.54,44.56,59100.0,29.3381,29.3645,29.3381,29.3513,59100.0
2014-03-20 15:30:00,44.56,44.6,44.54,44.57,49200.0,29.3513,29.3777,29.3381,29.3579,49200.0
2014-03-20 15:40:00,44.57,44.61,44.56,44.6,95400.0,29.3579,29.3843,29.3513,29.3777,95400.0
2014-03-20 15:50:00,44.6,44.65,44.57,44.63,181950.0,29.3777,29.4106,29.3579,29.3974,181950.0
2014-03-21 09:30:00,45.12,45.12,44.62,44.7,1033200.0,29.7202,29.7202,29.3908,29.4435,1033200.0
2014-03-21 09:40:00,44.71,44.93,44.69,44.88,47700.0,29.4501,29.595,29.437,29.5621,47700.0
2014-03-21 09:50:00,44.89,44.97,44.85,44.87,30900.0,29.5687,29.6214,29.5423,29.5555,30900.0
2014-03-21 10:00:00,44.88,44.89,44.72,44.76,45900.0,29.5621,29.5687,29.4567,29.4831,45900.0
2014-03-21 10:10:00,44.75,44.87,44.73,44.8,47100.0,29.4765,29.5555,29.4633,29.5094,47100.0
2014-03-21 10:20:00,44.77,44.87,44.76,44.86,72000.0,29.4896,29.5555,29.4831,29.5489,72000.0
2014-03-21 10:30:00,44.85,44.92,44.83,44.88,31200.0,29.5423,29.5885,29.5292,29.5621,31200.0
2014-03-21 10:40:00,44.87,45.03,44.86,44.97,63600.0,29.5555,29.6609,29.5489,29.6214,63600.0
2014-03-21 10:50:00,44.97,45.05,44.97,45.04,28350.0,29.6214,29.6741,29.6214,29.6675,28350.0
2014-03-21 11:00:00,45.05,45.07,45.03,45.04,27600.0,29.6741,29.6873,29.6609,29.6675,27600.0
2014-03-21 11:10:00,45.05,45.15,45.01,45.04,61800.0,29.6741,29.7399,29.6477,29.6675,61800.0
2014-03-21 11:20:00,45.05,45.22,45.05,45.2,40200.0,29.6741,29.7861,29.6741,29.7729,40200.0
2014-03-21 11:30:00,45.21,45.26,45.19,45.21,40200.0,29.7795,29.8124,29.7663,29.7795,40200.0
2014-03-21 11:40:00,45.21,45.28,45.21,45.23,44250.0,29.7795,29.8256,29.7795,29.7926,44250.0
2014-03-21 11:50:00,45.24,45.25,45.21,45.24,34650.0,29.7992,29.8058,29.7795,29.7992,34650.0
2014-03-21 12:00:00,45.25,45.34,45.24,45.33,68100.0,29.8058,29.8651,29.7992,29.8585,68100.0
2014-03-21 12:10:00,45.33,45.4,45.32,45.39,74700.0,29.8585,29.9046,29.8519,29.898,74700.0
2014-03-21 12:20:00,45.39,45.41,45.27,45.27,56100.0,29.898,29.9112,29.819,29.819,56100.0
2014-03-21 12:30:00,45.27,45.28,45.15,45.15,44550.0,29.819,29.8256,29.7399,29.7399,44550.0
2014-03-21 12:40:00,45.15,45.24,45.14,45.19,31800.0,29.7399,29.7992,29.7334,29.7663,31800.0
2014-03-21 12:50:00,45.18,45.18,45.13,45.15,22500.0,29.7597,29.7597,29.7268,29.7399,22500.0
2014-03-21 13:00:00,45.14,45.19,45.14,45.17,38400.0,29.7334,29.7663,29.7334,29.7531,38400.0
2014-03-21 13:10:00,45.17,45.17,45.03,45.03,48300.0,29.7531,29.7531,29.6609,29.6609,48300.0
2014-03-21 13:20:00,45.04,45.04,44.95,44.96,37650.0,29.6675,29.6675,29.6082,29.6148,37650.0
2014-03-21 13:30:00,44.95,45.03,44.94,44.98,42900.0,29.6082,29.6609,29.6016,29.628,42900.0
2014-03-21 13:40:00,44.99,44.99,44.87,44.89,34500.0,29.6346,29.6346,29.5555,29.5687,34500.0
2014-03-21 13:50:00,44.89,44.96,44.89,44.95,68400.0,29.5687,29.6148,29.5687,29.6082,68400.0
2014-03-21 14:00:00,44.96,45.06,44.95,45.06,45000.0,29.6148,29.6807,29.6082,29.6807,45000.0
2014-03-21 14:10:00,45.05,45.07,45.01,45.04,60150.0,29.6741,29.6873,29.6477,29.6675,60150.0
2014-03-21 14:20:00,45.03,45.05,44.94,44.95,48150.0,29.6609,29.6741,29.6016,29.6082,48150.0
2014-03-21 14:30:00,44.95,44.97,44.83,44.97,46950.0,29.6082,29.6214,29.5292,29.6214,46950.0
2014-03-21 14:40:00,44.97,45.02,44.93,44.97,66300.0,29.6214,29.6543,29.595,29.6214,66300.0
2014-03-21 14:50:00,44.97,45.02,44.95,45.02,49050.0,29.6214,29.6543,29.6082,29.6543,49050.0
2014-03-21 15:00:00,45.01,45.01,44.83,44.91,93150.0,29.6477,29.6477,29.5292,29.5819,93150.0
2014-03-21 15:10:00,44.91,44.95,44.79,44.8,58950.0,29.5819,29.6082,29.5028,29.5094,58950.0
2014-03-21 15:20:00,44.81,44.92,44.77,44.91,66750.0,29.516,29.5885,29.4896,29.5819,66750.0
2014-03-21 15:30:00,44.92,44.92,44.73,44.73,69450.0,29.5885,29.5885,29.4633,29.4633,69450.0
2014-03-21 15:40:00,44.73,44.8,44.71,44.79,108750.0,29.4633,29.5094,29.4501,29.5028,108750.0
2014-03-21 15:50:00,44.79,44.95,44.79,44.93,472050.0,29.5028,29.6082,29.5028,29.595,472050.0
2014-03-24 09:30:00,45.01,45.05,44.77,44.84,92400.0,29.6477,29.6741,29.4896,29.5358,92400.0
2014-03-24 09:40:00,44.85,44.97,44.69,44.87,101250.0,29.5423,29.6214,29.437,29.5555,101250.0
2014-03-24 09:50:00,44.88,45.05,44.86,44.92,18450.0,29.5621,29.6741,29.5489,29.5885,18450.0
2014-03-24 10:00:00,44.92,44.92,44.58,44.66,34500.0,29.5885,29.5885,29.3645,29.4172,34500.0
2014-03-24 10:10:00,44.66,44.66,44.51,44.55,35700.0,29.4172,29.4172,29.3184,29.3447,35700.0
2014-03-24 10:20:00,44.54,44.55,44.43,44.46,42750.0,29.3381,29.3447,29.2657,29.2855,42750.0
2014-03-24 10:30:00,44.45,44.45,44.27,44.37,77700.0,29.2789,29.2789,29.1603,29.2262,77700.0
2014-03-24 10:40:00,44.37,44.42,44.27,44.29,60000.0,29.2262,29.2591,29.1603,29.1735,60000.0
2014-03-24 10:50:00,44.29,44.35,44.22,44.3,70650.0,29.1735,29.213,29.1274,29.1801,70650.0
2014-03-24 11:00:00,44.3,44.3,44.11,44.16,139800.0,29.1801,29.1801,29.0549,29.0878,139800.0
2014-03-24 11:10:00,44.17,44.19,44.15,44.17,89400.0,29.0944,29.1076,29.0813,29.0944,89400.0
2014-03-24 11:20:00,44.15,44.19,44.12,44.14,50850.0,29.0813,29.1076,29.0615,29.0747,50850.0
2014-03-24 11:30:00,44.13,44.15,44.09,44.1,66450.0,29.0681,29.0813,29.0417,29.0483,66450.0
2014-03-24 11:40:00,44.11,44.13,44.02,44.05,212250.0,29.0549,29.0681,28.9956,29.0154,212250.0
2014-03-24 11:50:00,44.07,44.17,44.03,44.08,111900.0,29.0286,29.0944,29.0022,29.0351,111900.0
2014-03-24 12:00:00,44.08,44.17,44.07,44.1,49800.0,29.0351,29.0944,29.0286,29.0483,49800.0
2014-03-24 12:10:00,44.11,44.14,44.06,44.07,27300.0,29.0549,29.0747,29.022,29.0286,27300.0
2014-03-24 12:20:00,44.08,44.11,44.0,44.02,32100.0,29.0351,29.0549,28.9825,28.9956,32100.0
2014-03-24 12:30:00,44.03,44.09,44.0,44.05,46200.0,29.0022,29.0417,28.9825,29.0154,46200.0
2014-03-24 12:40:00,44.05,44.07,43.99,44.05,40050.0,29.0154,29.0286,28.9759,29.0154,40050.0
2014-03-24 12:50:00,44.05,44.07,44.02,44.05,41100.0,29.0154,29.0286,28.9956,29.0154,41100.0
2014-03-24 13:00:00,44.07,44.17,44.07,44.17,61800.0,29.0286,29.0944,29.0286,29.0944,61800.0
2014-03-24 13:10:00,44.17,44.21,44.15,44.19,24450.0,29.0944,29.1208,29.0813,29.1076,24450.0
2014-03-24 13:20:00,44.19,44.21,44.13,44.2,24300.0,29.1076,29.1208,29.0681,29.1142,24300.0
2014-03-24 13:30:00,44.2,44.31,44.19,44.23,24000.0,29.1142,29.1866,29.1076,29.134,24000.0
2014-03-24 13:40:00,44.24,44.32,44.23,44.23,35700.0,29.1405,29.1932,29.134,29.134,35700.0
2014-03-24 13:50:00,44.24,44.32,44.23,44.32,37350.0,29.1405,29.1932,29.134,29.1932,37350.0
2014-03-24 14:00:00,44.33,44.38,44.26,44.27,32550.0,29.1998,29.2328,29.1537,29.1603,32550.0
2014-03-24 14:10:00,44.27,44.32,44.25,44.27,44700.0,29.1603,29.1932,29.1471,29.1603,44700.0
2014-03-24 14:20:00,44.27,44.35,44.26,44.35,51750.0,29.1603,29.213,29.1537,29.213,51750.0
2014-03-24 14:30:00,44.35,44.38,44.29,44.29,31950.0,29.213,29.2328,29.1735,29.1735,31950.0
2014-03-24 14:40:00,44.29,44.44,44.29,44.39,35700.0,29.1735,29.2723,29.1735,29.2393,35700.0
2014-03-24 14:50:00,44.39,44.43,44.36,44.37,47400.0,29.2393,29.2657,29.2196,29.2262,47400.0
2014-03-24 15:00:00,44.37,44.39,44.33,44.37,72450.0,29.2262,29.2393,29.1998,29.2262,72450.0
2014-03-24 15:10:00,44.37,44.37,44.27,44.31,70800.0,29.2262,29.2262,29.1603,29.1866,70800.0
2014-03-24 15:20:00,44.31,44.48,44.28,44.48,123600.0,29.1866,29.2986,29.1669,29.2986,123600.0
2014-03-24 15:30:00,44.48,44.57,44.48,44.55,105600.0,29.2986,29.3579,29.2986,29.3447,105600.0
2014-03-24 15:40:00,44.56,44.57,44.51,44.52,116250.0,29.3513,29.3579,29.3184,29.325,116250.0
2014-03-24 15:50:00,44.52,44.53,44.41,44.42,204900.0,29.325,29.3316,29.2525,29.2591,204900.0
2014-03-25 09:30:00,45.51,45.67,45.31,45.39,322350.0,29.9771,30.0825,29.8453,29.898,322350.0
2014-03-25 09:40:00,45.39,45.77,45.39,45.75,187650.0,29.898,30.1483,29.898,30.1352,187650.0
2014-03-25 09:50:00,45.76,45.76,45.38,45.57,149700.0,30.1418,30.1418,29.8914,30.0166,149700.0
2014-03-25 10:00:00,45.58,45.81,45.54,45.81,126900.0,30.0232,30.1747,29.9968,30.1747,126900.0
2014-03-25 10:10:00,45.82,45.87,45.75,45.75,135000.0,30.1813,30.2142,30.1352,30.1352,135000.0
2014-03-25 10:20:00,45.74,45.75,45.38,45.38,171900.0,30.1286,30.1352,29.8914,29.8914,171900.0
2014-03-25 10:30:00,45.38,45.38,45.09,45.09,189450.0,29.8914,29.8914,29.7004,29.7004,189450.0
2014-03-25 10:40:00,45.09,45.13,44.95,44.95,111600.0,29.7004,29.7268,29.6082,29.6082,111600.0
2014-03-25 10:50:00,44.95,45.05,44.92,45.04,112500.0,29.6082,29.6741,29.5885,29.6675,112500.0
2014-03-25 11:00:00,45.03,45.17,45.01,45.11,82500.0,29.6609,29.7531,29.6477,29.7136,82500.0
2014-03-25 11:10:00,45.11,45.11,44.98,45.09,80100.0,29.7136,29.7136,29.628,29.7004,80100.0
2014-03-25 11:20:00,45.08,45.19,45.07,45.09,89250.0,29.6938,29.7663,29.6873,29.7004,89250.0
2014-03-25 11:30:00,45.09,45.09,44.91,44.95,94200.0,29.7004,29.7004,29.5819,29.6082,94200.0
2014-03-25 11:40:00,44.93,44.99,44.85,44.87,77700.0,29.595,29.6346,29.5423,29.5555,77700.0
2014-03-25 11:50:00,44.88,44.91,44.75,44.88,101250.0,29.5621,29.5819,29.4765,29.5621,101250.0
2014-03-25 12:00:00,44.86,44.93,44.85,44.91,57750.0,29.5489,29.595,29.5423,29.5819,57750.0
2014-03-25 12:10:00,44.91,44.93,44.79,44.82,118500.0,29.5819,29.595,29.5028,29.5226,118500.0
2014-03-25 12:20:00,44.82,44.85,44.71,44.75,54750.0,29.5226,29.5423,29.4501,29.4765,54750.0
2014-03-25 12:30:00,44.75,44.92,44.73,44.89,89250.0,29.4765,29.5885,29.4633,29.5687,89250.0
2014-03-25 12:40:00,44.9,44.91,44.87,44.87,45750.0,29.5753,29.5819,29.5555,29.5555,45750.0
2014-03-25 12:50:00,44.87,44.95,44.87,44.9,35850.0,29.5555,29.6082,29.5555,29.5753,35850.0
2014-03-25 13:00:00,44.89,44.91,44.83,44.89,32850.0,29.5687,29.5819,29.5292,29.5687,32850.0
2014-03-25 13:10:00,44.91,44.93,44.87,44.93,35250.0,29.5819,29.595,29.5555,29.595,35250.0
2014-03-25 13:20:00,44.93,45.05,44.93,45.01,62850.0,29.595,29.6741,29.595,29.6477,62850.0
2014-03-25 13:30:00,45.01,45.03,44.93,44.99,78600.0,29.6477,29.6609,29.595,29.6346,78600.0
2014-03-25 13:40:00,44.99,45.05,44.98,45.01,36600.0,29.6346,29.6741,29.628,29.6477,36600.0
2014-03-25 13:50:00,45.0,45.0,44.93,44.93,34650.0,29.6411,29.6411,29.595,29.595,34650.0
2014-03-25 14:00:00,44.95,44.97,44.91,44.91,65400.0,29.6082,29.6214,29.5819,29.5819,65400.0
2014-03-25 14:10:00,44.92,44.93,44.75,44.75,84750.0,29.5885,29.595,29.4765,29.4765,84750.0
2014-03-25 14:20:00,44.75,44.85,44.71,44.79,100500.0,29.4765,29.5423,29.4501,29.5028,100500.0
2014-03-25 14:30:00,44.79,44.87,44.79,44.85,56550.0,29.5028,29.5555,29.5028,29.5423,56550.0
2014-03-25 14:40:00,44.85,44.89,44.81,44.88,48300.0,29.5423,29.5687,29.516,29.5621,48300.0
2014-03-25 14:50:00,44.87,44.91,44.86,44.89,57900.0,29.5555,29.5819,29.5489,29.5687,57900.0
2014-03-25 15:00:00,44.89,44.93,44.89,44.91,69450.0,29.5687,29.595,29.5687,29.5819,69450.0
2014-03-25 15:10:00,44.91,45.05,44.9,45.04,100650.0,29.5819,29.6741,29.5753,29.6675,100650.0
2014-03-25 15:20:00,45.05,45.09,45.0,45.03,109050.0,29.6741,29.7004,29.6411,29.6609,109050.0
2014-03-25 15:30:00,45.03,45.08,45.01,45.07,100800.0,29.6609,29.6938,29.6477,29.6873,100800.0
2014-03-25 15:40:00,45.08,45.12,45.05,45.06,128400.0,29.6938,29.7202,29.6741,29.6807,128400.0
2014-03-25 15:50:00,45.06,45.12,45.06,45.1,311100.0,29.6807,29.7202,29.6807,29.707,311100.0
2014-03-26 09:30:00,45.21,45.47,45.2,45.33,67800.0,29.7795,29.9507,29.7729,29.8585,67800.0
2014-03-26 09:40:00,45.33,45.47,45.27,45.37,30600.0,29.8585,29.9507,29.819,29.8849,30600.0
2014-03-26 09:50:00,45.37,45.37,45.04,45.05,59700.0,29.8849,29.8849,29.6675,29.6741,59700.0
2014-03-26 10:00:00,45.05,45.15,44.97,45.13,63000.0,29.6741,29.7399,29.6214,29.7268,63000.0
2014-03-26 10:10:00,45.13,45.25,45.1,45.13,43500.0,29.7268,29.8058,29.707,29.7268,43500.0
2014-03-26 10:20:00,45.13,45.17,45.07,45.15,18300.0,29.7268,29.7531,29.6873,29.7399,18300.0
2014-03-26 10:30:00,45.15,45.22,45.13,45.21,32850.0,29.7399,29.7861,29.7268,29.7795,32850.0
2014-03-26 10:40:00,45.2,45.23,45.13,45.14,25950.0,29.7729,29.7926,29.7268,29.7334,25950.0
2014-03-26 10:50:00,45.16,45.22,45.09,45.1,37050.0,29.7465,29.7861,29.7004,29.707,37050.0
2014-03-26 11:00:00,45.07,45.13,45.02,45.03,86550.0,29.6873,29.7268,29.6543,29.6609,86550.0
2014-03-26 11:10:00,45.03,45.05,44.89,44.89,48150.0,29.6609,29.6741,29.5687,29.5687,48150.0
2014-03-26 11:20:00,44.87,45.01,44.87,44.98,36300.0,29.5555,29.6477,29.5555,29.628,36300.0
2014-03-26 11:30:00,44.97,44.97,44.89,44.92,31800.0,29.6214,29.6214,29.5687,29.5885,31800.0
2014-03-26 11:40:00,44.92,44.93,44.77,44.79,48450.0,29.5885,29.595,29.4896,29.5028,48450.0
2014-03-26 11:50:00,44.8,44.91,44.8,44.9,24750.0,29.5094,29.5819,29.5094,29.5753,24750.0
2014-03-26 12:00:00,44.9,44.9,44.79,44.87,26400.0,29.5753,29.5753,29.5028,29.5555,26400.0
2014-03-26 12:10:00,44.85,44.87,44.83,44.85,15150.0,29.5423,29.5555,29.5292,29.5423,15150.0
2014-03-26 12:20:00,44.84,44.93,44.81,44.92,47700.0,29.5358,29.595,29.516,29.5885,47700.0
2014-03-26 12:30:00,44.91,44.98,44.86,44.94,39450.0,29.5819,29.628,29.5489,29.6016,39450.0
2014-03-26 12:40:00,44.93,44.98,44.91,44.93,18150.0,29.595,29.628,29.5819,29.595,18150.0
2014-03-26 12:50:00,44.95,44.98,44.93,44.93,15450.0,29.6082,29.628,29.595,29.595,15450.0
2014-03-26 13:00:00,44.94,44.96,44.84,44.85,21450.0,29.6016,29.6148,29.5358,29.5423,21450.0
2014-03-26 13:10:00,44.85,44.85,44.79,44.81,27150.0,29.5423,29.5423,29.5028,29.516,27150.0
2014-03-26 13:20:00,44.8,44.8,44.69,44.7,38100.0,29.5094,29.5094,29.437,29.4435,38100.0
2014-03-26 13:30:00,44.7,44.73,44.61,44.63,42300.0,29.4435,29.4633,29.3843,29.3974,42300.0
2014-03-26 13:40:00,44.63,44.63,44.53,44.58,44550.0,29.3974,29.3974,29.3316,29.3645,44550.0
2014-03-26 13:50:00,44.57,44.62,44.51,44.59,30150.0,29.3579,29.3908,29.3184,29.3711,30150.0
2014-03-26 14:00:00,44.59,44.62,44.51,44.56,66000.0,29.3711,29.3908,29.3184,29.3513,66000.0
2014-03-26 14:10:00,44.56,44.57,44.46,44.5,79650.0,29.3513,29.3579,29.2855,29.3118,79650.0
2014-03-26 14:20:00,44.5,44.61,44.5,44.57,42450.0,29.3118,29.3843,29.3118,29.3579,42450.0
2014-03-26 14:30:00,44.57,44.59,44.52,44.56,48600.0,29.3579,29.3711,29.325,29.3513,48600.0
2014-03-26 14:40:00,44.57,44.67,44.57,44.62,54000.0,29.3579,29.4238,29.3579,29.3908,54000.0
2014-03-26 14:50:00,44.63,44.69,44.58,44.66,68700.0,29.3974,29.437,29.3645,29.4172,68700.0
2014-03-26 15:00:00,44.67,44.69,44.57,44.58,56850.0,29.4238,29.437,29.3579,29.3645,56850.0
2014-03-26 15:10:00,44.58,44.59,44.51,44.53,61500.0,29.3645,29.3711,29.3184,29.3316,61500.0
2014-03-26 15:20:00,44.53,44.55,44.48,44.49,77250.0,29.3316,29.3447,29.2986,29.3052,77250.0
2014-03-26 15:30:00,44.48,44.55,44.46,44.49,161550.0,29.2986,29.3447,29.2855,29.3052,161550.0
2014-03-26 15:40:00,44.49,44.49,44.37,44.38,191100.0,29.3052,29.3052,29.2262,29.2328,191100.0
2014-03-26 15:50:00,44.39,44.43,44.33,44.35,242250.0,29.2393,29.2657,29.1998,29.213,242250.0
2014-03-27 09:30:00,44.35,44.42,44.09,44.11,63150.0,29.213,29.2591,29.0417,29.0549,63150.0
2014-03-27 09:40:00,44.05,44.11,43.93,44.03,85800.0,29.0154,29.0549,28.9363,29.0022,85800.0
2014-03-27 09:50:00,44.03,44.23,43.99,44.12,108750.0,29.0022,29.134,28.9759,29.0615,108750.0
2014-03-27 10:00:00,44.15,44.35,44.05,44.34,56550.0,29.0813,29.213,29.0154,29.2064,56550.0
2014-03-27 10:10:00,44.35,44.35,44.18,44.29,46500.0,29.213,29.213,29.101,29.1735,46500.0
2014-03-27 10:20:00,44.29,44.41,44.29,44.33,77850.0,29.1735,29.2525,29.1735,29.1998,77850.0
2014-03-27 10:30:00,44.35,44.45,44.29,44.3,29100.0,29.213,29.2789,29.1735,29.1801,29100.0
2014-03-27 10:40:00,44.3,44.34,44.19,44.21,98100.0,29.1801,29.2064,29.1076,29.1208,98100.0
2014-03-27 10:50:00,44.23,44.26,44.13,44.21,34950.0,29.134,29.1537,29.0681,29.1208,34950.0
2014-03-27 11:00:00,44.24,44.25,44.09,44.13,45900.0,29.1405,29.1471,29.0417,29.0681,45900.0
2014-03-27 11:10:00,44.11,44.16,44.03,44.12,40650.0,29.0549,29.0878,29.0022,29.0615,40650.0
2014-03-27 11:20:00,44.14,44.17,44.03,44.04,75300.0,29.0747,29.0944,29.0022,29.0088,75300.0
2014-03-27 11:30:00,44.03,44.05,43.89,43.96,99600.0,29.0022,29.0154,28.91,28.9561,99600.0
2014-03-27 11:40:00,43.95,43.95,43.86,43.91,44100.0,28.9495,28.9495,28.8902,28.9232,44100.0
2014-03-27 11:50:00,43.91,43.93,43.83,43.83,99000.0,28.9232,28.9363,28.8705,28.8705,99000.0
2014-03-27 12:00:00,43.83,43.85,43.73,43.76,105000.0,28.8705,28.8836,28.8046,28.8244,105000.0
2014-03-27 12:10:00,43.75,43.86,43.75,43.83,57750.0,28.8178,28.8902,28.8178,28.8705,57750.0
2014-03-27 12:20:00,43.83,43.95,43.81,43.92,60450.0,28.8705,28.9495,28.8573,28.9298,60450.0
2014-03-27 12:30:00,43.93,43.96,43.87,43.9,56550.0,28.9363,28.9561,28.8968,28.9166,56550.0
2014-03-27 12:40:00,43.89,43.98,43.87,43.93,22950.0,28.91,28.9693,28.8968,28.9363,22950.0
2014-03-27 12:50:00,43.93,43.98,43.89,43.97,33150.0,28.9363,28.9693,28.91,28.9627,33150.0
2014-03-27 13:00:00,43.97,44.01,43.95,43.95,92700.0,28.9627,28.989,28.9495,28.9495,92700.0
2014-03-27 13:10:00,43.94,43.97,43.89,43.95,69300.0,28.9429,28.9627,28.91,28.9495,69300.0
2014-03-27 13:20:00,43.94,44.01,43.93,43.96,51000.0,28.9429,28.989,28.9363,28.9561,51000.0
2014-03-27 13:30:00,43.96,43.98,43.87,43.91,27150.0,28.9561,28.9693,28.8968,28.9232,27150.0
2014-03-27 13:40:00,43.91,43.98,43.91,43.93,30750.0,28.9232,28.9693,28.9232,28.9363,30750.0
2014-03-27 13:50:00,43.93,43.96,43.91,43.93,22650.0,28.9363,28.9561,28.9232,28.9363,22650.0
2014-03-27 14:00:00,43.95,43.97,43.89,43.91,34200.0,28.9495,28.9627,28.91,28.9232,34200.0
2014-03-27 14:10:00,43.93,43.97,43.9,43.93,26550.0,28.9363,28.9627,28.9166,28.9363,26550.0
2014-03-27 14:20:00,43.93,44.05,43.92,44.03,39750.0,28.9363,29.0154,28.9298,29.0022,39750.0
2014-03-27 14:30:00,44.03,44.05,43.91,43.97,63150.0,29.0022,29.0154,28.9232,28.9627,63150.0
2014-03-27 14:40:00,43.96,44.01,43.96,43.98,35700.0,28.9561,28.989,28.9561,28.9693,35700.0
2014-03-27 14:50:00,43.99,43.99,43.9,43.92,42750.0,28.9759,28.9759,28.9166,28.9298,42750.0
2014-03-27 15:00:00,43.93,43.94,43.87,43.9,46950.0,28.9363,28.9429,28.8968,28.9166,46950.0
2014-03-27 15:10:00,43.9,43.95,43.89,43.89,52350.0,28.9166,28.9495,28.91,28.91,52350.0
2014-03-27 15:20:00,43.9,43.98,43.9,43.98,73950.0,28.9166,28.9693,28.9166,28.9693,73950.0
2014-03-27 15:30:00,43.98,43.99,43.91,43.96,177900.0,28.9693,28.9759,28.9232,28.9561,177900.0
2014-03-27 15:40:00,43.96,43.97,43.92,43.95,131250.0,28.9561,28.9627,28.9298,28.9495,131250.0
2014-03-27 15:50:00,43.95,43.99,43.92,43.94,313050.0,28.9495,28.9759,28.9298,28.9429,313050.0
2014-03-28 09:30:00,44.07,44.49,43.99,44.41,86250.0,29.0286,29.3052,28.9759,29.2525,86250.0
2014-03-28 09:40:00,44.43,44.53,44.35,44.43,45150.0,29.2657,29.3316,29.213,29.2657,45150.0
2014-03-28 09:50:00,44.44,44.59,44.42,44.57,46200.0,29.2723,29.3711,29.2591,29.3579,46200.0
2014-03-28 10:00:00,44.55,44.73,44.51,44.51,67050.0,29.3447,29.4633,29.3184,29.3184,67050.0
2014-03-28 10:10:00,44.51,44.65,44.5,44.54,48000.0,29.3184,29.4106,29.3118,29.3381,48000.0
2014-03-28 10:20:00,44.55,44.63,44.5,44.53,62400.0,29.3447,29.3974,29.3118,29.3316,62400.0
2014-03-28 10:30:00,44.53,44.57,44.47,44.54,47400.0,29.3316,29.3579,29.292,29.3381,47400.0
2014-03-28 10:40:00,44.54,44.56,44.51,44.55,66600.0,29.3381,29.3513,29.3184,29.3447,66600.0
2014-03-28 10:50:00,44.55,44.55,44.49,44.53,84600.0,29.3447,29.3447,29.3052,29.3316,84600.0
2014-03-28 11:00:00,44.53,44.55,44.47,44.52,60300.0,29.3316,29.3447,29.292,29.325,60300.0
2014-03-28 11:10:00,44.53,44.54,44.49,44.53,37650.0,29.3316,29.3381,29.3052,29.3316,37650.0
2014-03-28 11:20:00,44.54,44.55,44.49,44.53,28650.0,29.3381,29.3447,29.3052,29.3316,28650.0
2014-03-28 11:30:00,44.53,44.58,44.53,44.57,19800.0,29.3316,29.3645,29.3316,29.3579,19800.0
2014-03-28 11:40:00,44.57,44.61,44.53,44.55,22350.0,29.3579,29.3843,29.3316,29.3447,22350.0
2014-03-28 11:50:00,44.58,44.63,44.55,44.62,15300.0,29.3645,29.3974,29.3447,29.3908,15300.0
2014-03-28 12:00:00,44.64,44.67,44.61,44.65,23250.0,29.404,29.4238,29.3843,29.4106,23250.0
2014-03-28 12:10:00,44.66,44.71,44.65,44.71,26100.0,29.4172,29.4501,29.4106,29.4501,26100.0
2014-03-28 12:20:00,44.7,44.72,44.67,44.68,16950.0,29.4435,29.4567,29.4238,29.4304,16950.0
2014-03-28 12:30:00,44.69,44.69,44.62,44.62,26250.0,29.437,29.437,29.3908,29.3908,26250.0
2014-03-28 12:40:00,44.63,44.67,44.63,44.65,17550.0,29.3974,29.4238,29.3974,29.4106,17550.0
2014-03-28 12:50:00,44.65,44.67,44.63,44.63,16200.0,29.4106,29.4238,29.3974,29.3974,16200.0
2014-03-28 13:00:00,44.64,44.68,44.61,44.62,31650.0,29.404,29.4304,29.3843,29.3908,31650.0
2014-03-28 13:10:00,44.61,44.61,44.53,44.56,30900.0,29.3843,29.3843,29.3316,29.3513,30900.0
2014-03-28 13:20:00,44.56,44.61,44.54,44.61,34500.0,29.3513,29.3843,29.3381,29.3843,34500.0
2014-03-28 13:30:00,44.61,44.61,44.56,44.59,22200.0,29.3843,29.3843,29.3513,29.3711,22200.0
2014-03-28 13:40:00,44.6,44.63,44.58,44.61,20400.0,29.3777,29.3974,29.3645,29.3843,20400.0
2014-03-28 13:50:00,44.61,44.64,44.58,44.64,32700.0,29.3843,29.404,29.3645,29.404,32700.0
2014-03-28 14:00:00,44.64,44.65,44.53,44.53,34950.0,29.404,29.4106,29.3316,29.3316,34950.0
2014-03-28 14:10:00,44.53,44.53,44.36,44.38,59550.0,29.3316,29.3316,29.2196,29.2328,59550.0
2014-03-28 14:20:00,44.38,44.45,44.37,44.44,55050.0,29.2328,29.2789,29.2262,29.2723,55050.0
2014-03-28 14:30:00,44.44,44.44,44.4,44.42,24600.0,29.2723,29.2723,29.2459,29.2591,24600.0
2014-03-28 14:40:00,44.43,44.45,44.36,44.43,26100.0,29.2657,29.2789,29.2196,29.2657,26100.0
2014-03-28 14:50:00,44.44,44.49,44.44,44.47,29100.0,29.2723,29.3052,29.2723,29.292,29100.0
2014-03-28 15:00:00,44.46,44.48,44.32,44.33,57900.0,29.2855,29.2986,29.1932,29.1998,57900.0
2014-03-28 15:10:00,44.31,44.34,44.29,44.34,88950.0,29.1866,29.2064,29.1735,29.2064,88950.0
2014-03-28 15:20:00,44.34,44.35,44.31,44.32,45150.0,29.2064,29.213,29.1866,29.1932,45150.0
2014-03-28 15:30:00,44.32,44.34,44.29,44.31,72450.0,29.1932,29.2064,29.1735,29.1866,72450.0
2014-03-28 15:40:00,44.31,44.34,44.28,44.3,87000.0,29.1866,29.2064,29.1669,29.1801,87000.0
2014-03-28 15:50:00,44.3,44.37,44.29,44.37,167250.0,29.1801,29.2262,29.1735,29.2262,167250.0
2014-03-31 09:30:00,44.69,45.01,44.55,44.85,181350.0,29.437,29.6477,29.3447,29.5423,181350.0
2014-03-31 09:40:00,44.85,45.28,44.7,45.26,196500.0,29.5423,29.8256,29.4435,29.8124,196500.0
2014-03-31 09:50:00,45.2,45.58,45.2,45.43,560700.0,29.7729,30.0232,29.7729,29.9244,560700.0
2014-03-31 10:00:00,45.43,45.43,45.14,45.18,168300.0,29.9244,29.9244,29.7334,29.7597,168300.0
2014-03-31 10:10:00,45.19,45.35,45.13,45.13,71400.0,29.7663,29.8717,29.7268,29.7268,71400.0
2014-03-31 10:20:00,45.12,45.33,45.12,45.29,66300.0,29.7202,29.8585,29.7202,29.8322,66300.0
2014-03-31 10:30:00,45.31,45.34,45.15,45.18,64200.0,29.8453,29.8651,29.7399,29.7597,64200.0
2014-03-31 10:40:00,45.18,45.32,45.18,45.21,56400.0,29.7597,29.8519,29.7597,29.7795,56400.0
2014-03-31 10:50:00,45.22,45.28,45.13,45.19,64050.0,29.7861,29.8256,29.7268,29.7663,64050.0
2014-03-31 11:00:00,45.19,45.23,45.15,45.23,34650.0,29.7663,29.7926,29.7399,29.7926,34650.0
2014-03-31 11:10:00,45.23,45.23,45.13,45.16,34350.0,29.7926,29.7926,29.7268,29.7465,34350.0
2014-03-31 11:20:00,45.17,45.19,45.0,45.06,61650.0,29.7531,29.7663,29.6411,29.6807,61650.0
2014-03-31 11:30:00,45.07,45.19,45.06,45.17,43200.0,29.6873,29.7663,29.6807,29.7531,43200.0
2014-03-31 11:40:00,45.17,45.21,45.16,45.18,27600.0,29.7531,29.7795,29.7465,29.7597,27600.0
2014-03-31 11:50:00,45.19,45.19,45.09,45.11,32550.0,29.7663,29.7663,29.7004,29.7136,32550.0
2014-03-31 12:00:00,45.12,45.27,45.12,45.27,26100.0,29.7202,29.819,29.7202,29.819,26100.0
2014-03-31 12:10:00,45.27,45.33,45.27,45.31,37350.0,29.819,29.8585,29.819,29.8453,37350.0
2014-03-31 12:20:00,45.33,45.33,45.29,45.3,50550.0,29.8585,29.8585,29.8322,29.8388,50550.0
2014-03-31 12:30:00,45.3,45.4,45.26,45.27,71400.0,29.8388,29.9046,29.8124,29.819,71400.0
2014-03-31 12:40:00,45.26,45.37,45.24,45.3,40200.0,29.8124,29.8849,29.7992,29.8388,40200.0
2014-03-31 12:50:00,45.31,45.32,45.25,45.31,18000.0,29.8453,29.8519,29.8058,29.8453,18000.0
2014-03-31 13:00:00,45.31,45.32,45.21,45.21,20250.0,29.8453,29.8519,29.7795,29.7795,20250.0
2014-03-31 13:10:00,45.21,45.25,45.18,45.25,36150.0,29.7795,29.8058,29.7597,29.8058,36150.0
2014-03-31 13:20:00,45.24,45.27,45.19,45.26,20550.0,29.7992,29.819,29.7663,29.8124,20550.0
2014-03-31 13:30:00,45.26,45.3,45.22,45.23,21000.0,29.8124,29.8388,29.7861,29.7926,21000.0
2014-03-31 13:40:00,45.24,45.28,45.11,45.11,48600.0,29.7992,29.8256,29.7136,29.7136,48600.0
2014-03-31 13:50:00,45.11,45.11,45.03,45.09,30600.0,29.7136,29.7136,29.6609,29.7004,30600.0
2014-03-31 14:00:00,45.09,45.13,45.09,45.11,20550.0,29.7004,29.7268,29.7004,29.7136,20550.0
2014-03-31 14:10:00,45.11,45.11,45.0,45.0,46200.0,29.7136,29.7136,29.6411,29.6411,46200.0
2014-03-31 14:20:00,45.0,45.0,44.9,44.91,72150.0,29.6411,29.6411,29.5753,29.5819,72150.0
2014-03-31 14:30:00,44.91,45.03,44.89,44.95,95550.0,29.5819,29.6609,29.5687,29.6082,95550.0
2014-03-31 14:40:00,44.95,45.0,44.93,44.97,88950.0,29.6082,29.6411,29.595,29.6214,88950.0
2014-03-31 14:50:00,44.97,45.05,44.95,44.99,81900.0,29.6214,29.6741,29.6082,29.6346,81900.0
2014-03-31 15:00:00,44.99,45.0,44.9,44.96,74550.0,29.6346,29.6411,29.5753,29.6148,74550.0
2014-03-31 15:10:00,44.98,45.02,44.95,44.98,102450.0,29.628,29.6543,29.6082,29.628,102450.0
2014-03-31 15:20:00,44.99,45.09,44.99,45.02,52650.0,29.6346,29.7004,29.6346,29.6543,52650.0
2014-03-31 15:30:00,45.02,45.1,45.02,45.05,60150.0,29.6543,29.707,29.6543,29.6741,60150.0
2014-03-31 15:40:00,45.04,45.04,44.97,44.98,115350.0,29.6675,29.6675,29.6214,29.628,115350.0
2014-03-31 15:50:00,44.97,45.01,44.95,44.96,220200.0,29.6214,29.6477,29.6082,29.6148,220200.0
2014-04-01 09:30:00,45.73,45.73,45.06,45.18,138000.0,30.122,30.122,29.6807,29.7597,138000.0
2014-04-01 09:40:00,45.17,45.25,45.13,45.19,42900.0,29.7531,29.8058,29.7268,29.7663,42900.0
2014-04-01 09:50:00,45.2,45.21,45.07,45.18,36150.0,29.7729,29.7795,29.6873,29.7597,36150.0
2014-04-01 10:00:00,45.22,45.28,45.07,45.22,289950.0,29.7861,29.8256,29.6873,29.7861,289950.0
2014-04-01 10:10:00,45.22,45.27,45.06,45.23,116250.0,29.7861,29.819,29.6807,29.7926,116250.0
2014-04-01 10:20:00,45.23,45.25,45.16,45.21,125100.0,29.7926,29.8058,29.7465,29.7795,125100.0
2014-04-01 10:30:00,45.22,45.31,45.21,45.3,73050.0,29.7861,29.8453,29.7795,29.8388,73050.0
2014-04-01 10:40:00,45.3,45.4,45.21,45.22,93600.0,29.8388,29.9046,29.7795,29.7861,93600.0
2014-04-01 10:50:00,45.21,45.27,45.21,45.25,37950.0,29.7795,29.819,29.7795,29.8058,37950.0
2014-04-01 11:00:00,45.25,45.27,45.24,45.25,42000.0,29.8058,29.819,29.7992,29.8058,42000.0
2014-04-01 11:10:00,45.25,45.27,45.19,45.2,42900.0,29.8058,29.819,29.7663,29.7729,42900.0
2014-04-01 11:20:00,45.2,45.2,45.11,45.17,41850.0,29.7729,29.7729,29.7136,29.7531,41850.0
2014-04-01 11:30:00,45.17,45.29,45.17,45.25,54600.0,29.7531,29.8322,29.7531,29.8058,54600.0
2014-04-01 11:40:00,45.25,45.27,45.2,45.24,45150.0,29.8058,29.819,29.7729,29.7992,45150.0
2014-04-01 11:50:00,45.25,45.26,45.1,45.1,37200.0,29.8058,29.8124,29.707,29.707,37200.0
2014-04-01 12:00:00,45.09,45.15,45.03,45.12,49500.0,29.7004,29.7399,29.6609,29.7202,49500.0
2014-04-01 12:10:00,45.11,45.19,45.09,45.18,28800.0,29.7136,29.7663,29.7004,29.7597,28800.0
2014-04-01 12:20:00,45.19,45.22,45.17,45.2,21750.0,29.7663,29.7861,29.7531,29.7729,21750.0
2014-04-01 12:30:00,45.21,45.22,45.15,45.18,18600.0,29.7795,29.7861,29.7399,29.7597,18600.0
2014-04-01 12:40:00,45.17,45.19,45.15,45.18,33150.0,29.7531,29.7663,29.7399,29.7597,33150.0
2014-04-01 12:50:00,45.18,45.18,45.12,45.13,16500.0,29.7597,29.7597,29.7202,29.7268,16500.0
2014-04-01 13:00:00,45.13,45.16,45.11,45.12,34800.0,29.7268,29.7465,29.7136,29.7202,34800.0
2014-04-01 13:10:00,45.13,45.19,45.13,45.18,26400.0,29.7268,29.7663,29.7268,29.7597,26400.0
2014-04-01 13:20:00,45.17,45.19,45.15,45.17,23550.0,29.7531,29.7663,29.7399,29.7531,23550.0
2014-04-01 13:30:00,45.17,45.17,45.09,45.13,17550.0,29.7531,29.7531,29.7004,29.7268,17550.0
2014-04-01 13:40:00,45.15,45.17,45.12,45.13,21300.0,29.7399,29.7531,29.7202,29.7268,21300.0
2014-04-01 13:50:00,45.14,45.16,45.13,45.14,30300.0,29.7334,29.7465,29.7268,29.7334,30300.0
2014-04-01 14:00:00,45.14,45.16,45.12,45.14,40800.0,29.7334,29.7465,29.7202,29.7334,40800.0
2014-04-01 14:10:00,45.15,45.16,45.03,45.03,75300.0,29.7399,29.7465,29.6609,29.6609,75300.0
2014-04-01 14:20:00,45.04,45.07,45.02,45.05,53850.0,29.6675,29.6873,29.6543,29.6741,53850.0
2014-04-01 14:30:00,45.06,45.07,45.02,45.03,47250.0,29.6807,29.6873,29.6543,29.6609,47250.0
2014-04-01 14:40:00,45.03,45.04,44.97,44.97,59700.0,29.6609,29.6675,29.6214,29.6214,59700.0
2014-04-01 14:50:00,44.97,45.01,44.97,45.0,44550.0,29.6214,29.6477,29.6214,29.6411,44550.0
2014-04-01 15:00:00,45.0,45.02,44.99,45.02,34500.0,29.6411,29.6543,29.6346,29.6543,34500.0
2014-04-01 15:10:00,45.03,45.08,45.02,45.07,34800.0,29.6609,29.6938,29.6543,29.6873,34800.0
2014-04-01 15:20:00,45.08,45.13,45.07,45.11,58050.0,29.6938,29.7268,29.6873,29.7136,58050.0
2014-04-01 15:30:00,45.11,45.12,45.05,45.11,64200.0,29.7136,29.7202,29.6741,29.7136,64200.0
2014-04-01 15:40:00,45.11,45.24,45.1,45.24,125100.0,29.7136,29.7992,29.707,29.7992,125100.0
2014-04-01 15:50:00,45.24,45.27,45.2,45.21,330600.0,29.7992,29.819,29.7729,29.7795,330600.0
2014-04-02 09:30:00,45.35,45.41,45.21,45.32,32400.0,29.8717,29.9112,29.7795,29.8519,32400.0
2014-04-02 09:40:00,45.31,45.38,45.26,45.33,69750.0,29.8453,29.8914,29.8124,29.8585,69750.0
2014-04-02 09:50:00,45.33,45.43,45.29,45.29,51450.0,29.8585,29.9244,29.8322,29.8322,51450.0
2014-04-02 10:00:00,45.31,45.43,45.3,45.37,87750.0,29.8453,29.9244,29.8388,29.8849,87750.0
2014-04-02 10:10:00,45.38,45.38,45.27,45.33,126150.0,29.8914,29.8914,29.819,29.8585,126150.0
2014-04-02 10:20:00,45.33,45.47,45.31,45.47,52650.0,29.8585,29.9507,29.8453,29.9507,52650.0
2014-04-02 10:30:00,45.47,45.51,45.43,45.49,66000.0,29.9507,29.9771,29.9244,29.9639,66000.0
2014-04-02 10:40:00,45.5,45.55,45.43,45.43,66450.0,29.9705,30.0034,29.9244,29.9244,66450.0
2014-04-02 10:50:00,45.43,45.54,45.41,45.53,49350.0,29.9244,29.9968,29.9112,29.9903,49350.0
2014-04-02 11:00:00,45.53,45.57,45.53,45.56,29550.0,29.9903,30.0166,29.9903,30.01,29550.0
2014-04-02 11:10:00,45.57,45.58,45.39,45.41,30300.0,30.0166,30.0232,29.898,29.9112,30300.0
2014-04-02 11:20:00,45.4,45.41,45.32,45.34,32850.0,29.9046,29.9112,29.8519,29.8651,32850.0
2014-04-02 11:30:00,45.32,45.35,45.23,45.25,54750.0,29.8519,29.8717,29.7926,29.8058,54750.0
2014-04-02 11:40:00,45.26,45.28,45.19,45.25,38250.0,29.8124,29.8256,29.7663,29.8058,38250.0
2014-04-02 11:50:00,45.25,45.39,45.25,45.37,38250.0,29.8058,29.898,29.8058,29.8849,38250.0
2014-04-02 12:00:00,45.37,45.37,45.27,45.28,24300.0,29.8849,29.8849,29.819,29.8256,24300.0
2014-04-02 12:10:00,45.29,45.29,45.24,45.24,36300.0,29.8322,29.8322,29.7992,29.7992,36300.0
2014-04-02 12:20:00,45.24,45.3,45.23,45.29,23700.0,29.7992,29.8388,29.7926,29.8322,23700.0
2014-04-02 12:30:00,45.28,45.29,45.25,45.27,24600.0,29.8256,29.8322,29.8058,29.819,24600.0
2014-04-02 12:40:00,45.27,45.29,45.26,45.28,16650.0,29.819,29.8322,29.8124,29.8256,16650.0
2014-04-02 12:50:00,45.27,45.27,45.25,45.26,24450.0,29.819,29.819,29.8058,29.8124,24450.0
2014-04-02 13:00:00,45.27,45.36,45.27,45.35,35400.0,29.819,29.8783,29.819,29.8717,35400.0
2014-04-02 13:10:00,45.35,45.36,45.33,45.33,14400.0,29.8717,29.8783,29.8585,29.8585,14400.0
2014-04-02 13:20:00,45.33,45.33,45.26,45.33,36150.0,29.8585,29.8585,29.8124,29.8585,36150.0
2014-04-02 13:30:00,45.33,45.34,45.28,45.28,15300.0,29.8585,29.8651,29.8256,29.8256,15300.0
2014-04-02 13:40:00,45.27,45.3,45.23,45.25,22350.0,29.819,29.8388,29.7926,29.8058,22350.0
2014-04-02 13:50:00,45.25,45.3,45.25,45.29,25200.0,29.8058,29.8388,29.8058,29.8322,25200.0
2014-04-02 14:00:00,45.31,45.39,45.31,45.38,39300.0,29.8453,29.898,29.8453,29.8914,39300.0
2014-04-02 14:10:00,45.39,45.43,45.37,45.42,30600.0,29.898,29.9244,29.8849,29.9178,30600.0
2014-04-02 14:20:00,45.43,45.44,45.39,45.41,22050.0,29.9244,29.931,29.898,29.9112,22050.0
2014-04-02 14:30:00,45.41,45.41,45.38,45.39,24600.0,29.9112,29.9112,29.8914,29.898,24600.0
2014-04-02 14:40:00,45.39,45.41,45.37,45.41,47400.0,29.898,29.9112,29.8849,29.9112,47400.0
2014-04-02 14:50:00,45.41,45.46,45.39,45.46,60000.0,29.9112,29.9441,29.898,29.9441,60000.0
2014-04-02 15:00:00,45.46,45.47,45.38,45.39,68850.0,29.9441,29.9507,29.8914,29.898,68850.0
2014-04-02 15:10:00,45.38,45.44,45.38,45.42,114450.0,29.8914,29.931,29.8914,29.9178,114450.0
2014-04-02 15:20:00,45.42,45.49,45.39,45.49,81300.0,29.9178,29.9639,29.898,29.9639,81300.0
2014-04-02 15:30:00,45.49,45.57,45.47,45.56,81600.0,29.9639,30.0166,29.9507,30.01,81600.0
2014-04-02 15:40:00,45.55,45.56,45.51,45.53,125400.0,30.0034,30.01,29.9771,29.9903,125400.0
2014-04-02 15:50:00,45.53,45.54,45.49,45.51,226200.0,29.9903,29.9968,29.9639,29.9771,226200.0
2014-04-03 09:30:00,45.43,45.5,45.15,45.17,111750.0,29.9244,29.9705,29.7399,29.7531,111750.0
2014-04-03 09:40:00,45.21,45.35,45.17,45.24,58950.0,29.7795,29.8717,29.7531,29.7992,58950.0
2014-04-03 09:50:00,45.22,45.27,45.18,45.27,42150.0,29.7861,29.819,29.7597,29.819,42150.0
2014-04-03 10:00:00,45.27,45.27,45.11,45.19,53100.0,29.819,29.819,29.7136,29.7663,53100.0
2014-04-03 10:10:00,45.19,45.29,45.19,45.25,40200.0,29.7663,29.8322,29.7663,29.8058,40200.0
2014-04-03 10:20:00,45.24,45.25,45.11,45.12,51150.0,29.7992,29.8058,29.7136,29.7202,51150.0
2014-04-03 10:30:00,45.11,45.13,44.93,44.93,57750.0,29.7136,29.7268,29.595,29.595,57750.0
2014-04-03 10:40:00,44.93,45.01,44.93,44.99,28050.0,29.595,29.6477,29.595,29.6346,28050.0
2014-04-03 10:50:00,44.99,45.07,44.99,45.07,24300.0,29.6346,29.6873,29.6346,29.6873,24300.0
2014-04-03 11:00:00,45.07,45.13,45.06,45.09,32850.0,29.6873,29.7268,29.6807,29.7004,32850.0
2014-04-03 11:10:00,45.09,45.11,45.06,45.08,20700.0,29.7004,29.7136,29.6807,29.6938,20700.0
2014-04-03 11:20:00,45.08,45.09,45.02,45.06,32400.0,29.6938,29.7004,29.6543,29.6807,32400.0
2014-04-03 11:30:00,45.06,45.07,45.0,45.01,42000.0,29.6807,29.6873,29.6411,29.6477,42000.0
2014-04-03 11:40:00,45.02,45.03,44.93,44.95,33150.0,29.6543,29.6609,29.595,29.6082,33150.0
2014-04-03 11:50:00,44.95,45.03,44.95,45.02,27750.0,29.6082,29.6609,29.6082,29.6543,27750.0
2014-04-03 12:00:00,45.01,45.05,45.0,45.02,20550.0,29.6477,29.6741,29.6411,29.6543,20550.0
2014-04-03 12:10:00,45.02,45.07,44.99,45.01,26400.0,29.6543,29.6873,29.6346,29.6477,26400.0
2014-04-03 12:20:00,45.01,45.07,45.01,45.07,10650.0,29.6477,29.6873,29.6477,29.6873,10650.0
2014-04-03 12:30:00,45.07,45.07,44.95,44.95,37500.0,29.6873,29.6873,29.6082,29.6082,37500.0
2014-04-03 12:40:00,44.94,45.01,44.94,44.97,19950.0,29.6016,29.6477,29.6016,29.6214,19950.0
2014-04-03 12:50:00,44.97,45.05,44.97,45.0,18600.0,29.6214,29.6741,29.6214,29.6411,18600.0
2014-04-03 13:00:00,45.01,45.04,44.96,44.96,18000.0,29.6477,29.6675,29.6148,29.6148,18000.0
2014-04-03 13:10:00,44.95,44.98,44.94,44.97,30450.0,29.6082,29.628,29.6016,29.6214,30450.0
2014-04-03 13:20:00,44.97,44.99,44.95,44.95,31650.0,29.6214,29.6346,29.6082,29.6082,31650.0
2014-04-03 13:30:00,44.96,45.01,44.95,44.99,35850.0,29.6148,29.6477,29.6082,29.6346,35850.0
2014-04-03 13:40:00,44.99,45.02,44.97,44.97,31650.0,29.6346,29.6543,29.6214,29.6214,31650.0
2014-04-03 13:50:00,44.97,45.0,44.95,44.97,40950.0,29.6214,29.6411,29.6082,29.6214,40950.0
2014-04-03 14:00:00,44.97,44.97,44.92,44.93,30300.0,29.6214,29.6214,29.5885,29.595,30300.0
2014-04-03 14:10:00,44.94,45.0,44.94,44.99,34650.0,29.6016,29.6411,29.6016,29.6346,34650.0
2014-04-03 14:20:00,45.0,45.0,44.91,44.91,22500.0,29.6411,29.6411,29.5819,29.5819,22500.0
2014-04-03 14:30:00,44.91,44.92,44.79,44.81,80100.0,29.5819,29.5885,29.5028,29.516,80100.0
2014-04-03 14:40:00,44.8,44.85,44.77,44.84,50700.0,29.5094,29.5423,29.4896,29.5358,50700.0
2014-04-03 14:50:00,44.84,44.89,44.83,44.87,50250.0,29.5358,29.5687,29.5292,29.5555,50250.0
2014-04-03 15:00:00,44.87,44.87,44.81,44.83,84300.0,29.5555,29.5555,29.516,29.5292,84300.0
2014-04-03 15:10:00,44.84,44.87,44.83,44.86,101550.0,29.5358,29.5555,29.5292,29.5489,101550.0
2014-04-03 15:20:00,44.86,44.91,44.86,44.89,87000.0,29.5489,29.5819,29.5489,29.5687,87000.0
2014-04-03 15:30:00,44.89,44.91,44.89,44.9,98700.0,29.5687,29.5819,29.5687,29.5753,98700.0
2014-04-03 15:40:00,44.9,45.0,44.89,44.98,167400.0,29.5753,29.6411,29.5687,29.628,167400.0
2014-04-03 15:50:00,44.98,45.06,44.9,44.94,711750.0,29.628,29.6807,29.5753,29.6016,711750.0
2014-04-04 09:30:00,45.41,45.59,45.19,45.21,291750.0,29.9112,30.0298,29.7663,29.7795,291750.0
2014-04-04 09:40:00,45.19,45.19,45.0,45.11,94650.0,29.7663,29.7663,29.6411,29.7136,94650.0
2014-04-04 09:50:00,45.13,45.22,45.07,45.11,49350.0,29.7268,29.7861,29.6873,29.7136,49350.0
2014-04-04 10:00:00,45.12,45.22,45.07,45.19,76200.0,29.7202,29.7861,29.6873,29.7663,76200.0
2014-04-04 10:10:00,45.19,45.23,45.09,45.12,61200.0,29.7663,29.7926,29.7004,29.7202,61200.0
2014-04-04 10:20:00,45.11,45.16,45.01,45.13,79500.0,29.7136,29.7465,29.6477,29.7268,79500.0
2014-04-04 10:30:00,45.13,45.17,45.05,45.06,92400.0,29.7268,29.7531,29.6741,29.6807,92400.0
2014-04-04 10:40:00,45.06,45.1,44.95,44.97,69300.0,29.6807,29.707,29.6082,29.6214,69300.0
2014-04-04 10:50:00,44.96,45.02,44.86,44.87,73050.0,29.6148,29.6543,29.5489,29.5555,73050.0
2014-04-04 11:00:00,44.87,44.87,44.71,44.71,82950.0,29.5555,29.5555,29.4501,29.4501,82950.0
2014-04-04 11:10:00,44.71,44.71,44.61,44.63,106500.0,29.4501,29.4501,29.3843,29.3974,106500.0
2014-04-04 11:20:00,44.63,44.65,44.49,44.55,94500.0,29.3974,29.4106,29.3052,29.3447,94500.0
2014-04-04 11:30:00,44.56,44.61,44.49,44.53,55050.0,29.3513,29.3843,29.3052,29.3316,55050.0
2014-04-04 11:40:00,44.53,44.53,44.25,44.29,69900.0,29.3316,29.3316,29.1471,29.1735,69900.0
2014-04-04 11:50:00,44.3,44.41,44.21,44.39,69900.0,29.1801,29.2525,29.1208,29.2393,69900.0
2014-04-04 12:00:00,44.38,44.41,44.13,44.15,127950.0,29.2328,29.2525,29.0681,29.0813,127950.0
2014-04-04 12:10:00,44.15,44.2,44.02,44.15,102900.0,29.0813,29.1142,28.9956,29.0813,102900.0
2014-04-04 12:20:00,44.15,44.18,44.05,44.09,104700.0,29.0813,29.101,29.0154,29.0417,104700.0
2014-04-04 12:30:00,44.08,44.1,43.97,44.0,66000.0,29.0351,29.0483,28.9627,28.9825,66000.0
2014-04-04 12:40:00,44.01,44.03,43.91,43.96,70950.0,28.989,29.0022,28.9232,28.9561,70950.0
2014-04-04 12:50:00,43.95,43.97,43.85,43.91,55800.0,28.9495,28.9627,28.8836,28.9232,55800.0
2014-04-04 13:00:00,43.9,43.99,43.85,43.98,75150.0,28.9166,28.9759,28.8836,28.9693,75150.0
2014-04-04 13:10:00,43.99,44.01,43.94,43.95,54600.0,28.9759,28.989,28.9429,28.9495,54600.0
2014-04-04 13:20:00,43.96,43.97,43.81,43.89,84750.0,28.9561,28.9627,28.8573,28.91,84750.0
2014-04-04 13:30:00,43.87,43.91,43.79,43.86,96900.0,28.8968,28.9232,28.8441,28.8902,96900.0
2014-04-04 13:40:00,43.85,43.87,43.77,43.82,76800.0,28.8836,28.8968,28.831,28.8639,76800.0
2014-04-04 13:50:00,43.82,43.85,43.74,43.81,132750.0,28.8639,28.8836,28.8112,28.8573,132750.0
2014-04-04 14:00:00,43.81,43.85,43.68,43.69,79050.0,28.8573,28.8836,28.7717,28.7783,79050.0
2014-04-04 14:10:00,43.69,43.73,43.67,43.71,117750.0,28.7783,28.8046,28.7651,28.7914,117750.0
2014-04-04 14:20:00,43.7,43.72,43.63,43.64,141750.0,28.7848,28.798,28.7387,28.7453,141750.0
2014-04-04 14:30:00,43.64,43.74,43.63,43.67,289050.0,28.7453,28.8112,28.7387,28.7651,289050.0
2014-04-04 14:40:00,43.68,43.75,43.62,43.72,114900.0,28.7717,28.8178,28.7322,28.798,114900.0
2014-04-04 14:50:00,43.72,43.81,43.71,43.8,65400.0,28.798,28.8573,28.7914,28.8507,65400.0
2014-04-04 15:00:00,43.79,43.79,43.71,43.78,73500.0,28.8441,28.8441,28.7914,28.8375,73500.0
2014-04-04 15:10:00,43.78,43.87,43.78,43.85,127350.0,28.8375,28.8968,28.8375,28.8836,127350.0
2014-04-04 15:20:00,43.85,43.89,43.78,43.87,149100.0,28.8836,28.91,28.8375,28.8968,149100.0
2014-04-04 15:30:00,43.86,43.89,43.8,43.85,134850.0,28.8902,28.91,28.8507,28.8836,134850.0
2014-04-04 15:40:00,43.86,43.9,43.79,43.86,137850.0,28.8902,28.9166,28.8441,28.8902,137850.0
2014-04-04 15:50:00,43.86,43.87,43.79,43.82,370950.0,28.8902,28.8968,28.8441,28.8639,370950.0
2014-04-07 09:30:00,43.83,43.94,43.71,43.79,73950.0,28.8705,28.9429,28.7914,28.8441,73950.0
2014-04-07 09:40:00,43.77,43.79,43.52,43.57,94950.0,28.831,28.8441,28.6663,28.6992,94950.0
2014-04-07 09:50:00,43.55,43.76,43.54,43.74,73650.0,28.686,28.8244,28.6795,28.8112,73650.0
2014-04-07 10:00:00,43.74,43.75,43.53,43.62,86700.0,28.8112,28.8178,28.6729,28.7322,86700.0
2014-04-07 10:10:00,43.63,43.68,43.54,43.57,82050.0,28.7387,28.7717,28.6795,28.6992,82050.0
2014-04-07 10:20:00,43.58,43.65,43.51,43.56,40350.0,28.7058,28.7519,28.6597,28.6926,40350.0
2014-04-07 10:30:00,43.57,43.73,43.54,43.59,44250.0,28.6992,28.8046,28.6795,28.7124,44250.0
2014-04-07 10:40:00,43.61,43.66,43.55,43.59,28050.0,28.7256,28.7585,28.686,28.7124,28050.0
2014-04-07 10:50:00,43.59,43.6,43.53,43.55,27300.0,28.7124,28.719,28.6729,28.686,27300.0
2014-04-07 11:00:00,43.54,43.65,43.53,43.57,39300.0,28.6795,28.7519,28.6729,28.6992,39300.0
2014-04-07 11:10:00,43.59,43.63,43.54,43.57,41250.0,28.7124,28.7387,28.6795,28.6992,41250.0
2014-04-07 11:20:00,43.56,43.56,43.47,43.49,33600.0,28.6926,28.6926,28.6333,28.6465,33600.0
2014-04-07 11:30:00,43.5,43.59,43.47,43.54,28950.0,28.6531,28.7124,28.6333,28.6795,28950.0
2014-04-07 11:40:00,43.54,43.54,43.43,43.47,26550.0,28.6795,28.6795,28.607,28.6333,26550.0
2014-04-07 11:50:00,43.47,43.49,43.31,43.31,62400.0,28.6333,28.6465,28.528,28.528,62400.0
2014-04-07 12:00:00,43.31,43.41,43.28,43.33,56850.0,28.528,28.5938,28.5082,28.5411,56850.0
2014-04-07 12:10:00,43.33,43.35,43.08,43.11,102450.0,28.5411,28.5543,28.3765,28.3962,102450.0
2014-04-07 12:20:00,43.11,43.19,43.11,43.19,49200.0,28.3962,28.4489,28.3962,28.4489,49200.0
2014-04-07 12:30:00,43.21,43.38,43.19,43.36,34050.0,28.4621,28.5741,28.4489,28.5609,34050.0
2014-04-07 12:40:00,43.36,43.41,43.3,43.3,22200.0,28.5609,28.5938,28.5214,28.5214,22200.0
2014-04-07 12:50:00,43.3,43.34,43.26,43.28,63000.0,28.5214,28.5477,28.495,28.5082,63000.0
2014-04-07 13:00:00,43.28,43.31,43.24,43.25,105600.0,28.5082,28.528,28.4818,28.4884,105600.0
2014-04-07 13:10:00,43.26,43.29,43.21,43.24,74100.0,28.495,28.5148,28.4621,28.4818,74100.0
2014-04-07 13:20:00,43.23,43.29,43.2,43.22,48750.0,28.4753,28.5148,28.4555,28.4687,48750.0
2014-04-07 13:30:00,43.23,43.23,43.16,43.17,23250.0,28.4753,28.4753,28.4292,28.4357,23250.0
2014-04-07 13:40:00,43.17,43.25,43.13,43.24,37350.0,28.4357,28.4884,28.4094,28.4818,37350.0
2014-04-07 13:50:00,43.24,43.27,43.15,43.15,39150.0,28.4818,28.5016,28.4226,28.4226,39150.0
2014-04-07 14:00:00,43.15,43.19,43.11,43.19,35100.0,28.4226,28.4489,28.3962,28.4489,35100.0
2014-04-07 14:10:00,43.19,43.19,43.03,43.07,52350.0,28.4489,28.4489,28.3435,28.3699,52350.0
2014-04-07 14:20:00,43.07,43.15,43.01,43.13,49650.0,28.3699,28.4226,28.3303,28.4094,49650.0
2014-04-07 14:30:00,43.13,43.13,43.08,43.13,30150.0,28.4094,28.4094,28.3765,28.4094,30150.0
2014-04-07 14:40:00,43.14,43.23,43.12,43.2,78000.0,28.416,28.4753,28.4028,28.4555,78000.0
2014-04-07 14:50:00,43.2,43.29,43.19,43.27,70650.0,28.4555,28.5148,28.4489,28.5016,70650.0
2014-04-07 15:00:00,43.27,43.31,43.23,43.27,84750.0,28.5016,28.528,28.4753,28.5016,84750.0
2014-04-07 15:10:00,43.27,43.31,43.24,43.27,111900.0,28.5016,28.528,28.4818,28.5016,111900.0
2014-04-07 15:20:00,43.27,43.38,43.25,43.37,85800.0,28.5016,28.5741,28.4884,28.5675,85800.0
2014-04-07 15:30:00,43.36,43.36,43.29,43.31,72900.0,28.5609,28.5609,28.5148,28.528,72900.0
2014-04-07 15:40:00,43.32,43.32,43.23,43.26,79350.0,28.5345,28.5345,28.4753,28.495,79350.0
2014-04-07 15:50:00,43.27,43.29,43.2,43.23,285450.0,28.5016,28.5148,28.4555,28.4753,285450.0
2014-04-08 09:30:00,43.27,43.63,43.05,43.46,88200.0,28.5016,28.7387,28.3567,28.6268,88200.0
2014-04-08 09:40:00,43.46,43.66,43.43,43.43,40500.0,28.6268,28.7585,28.607,28.607,40500.0
2014-04-08 09:50:00,43.47,43.56,43.35,43.39,81750.0,28.6333,28.6926,28.5543,28.5807,81750.0
2014-04-08 10:00:00,43.4,43.54,43.4,43.48,31950.0,28.5872,28.6795,28.5872,28.6399,31950.0
2014-04-08 10:10:00,43.46,43.53,43.42,43.42,53550.0,28.6268,28.6729,28.6004,28.6004,53550.0
2014-04-08 10:20:00,43.43,43.43,43.25,43.27,36000.0,28.607,28.607,28.4884,28.5016,36000.0
2014-04-08 10:30:00,43.27,43.41,43.27,43.41,54000.0,28.5016,28.5938,28.5016,28.5938,54000.0
2014-04-08 10:40:00,43.42,43.45,43.37,43.4,39450.0,28.6004,28.6202,28.5675,28.5872,39450.0
2014-04-08 10:50:00,43.41,43.57,43.41,43.53,39450.0,28.5938,28.6992,28.5938,28.6729,39450.0
2014-04-08 11:00:00,43.53,43.76,43.53,43.76,77550.0,28.6729,28.8244,28.6729,28.8244,77550.0
2014-04-08 11:10:00,43.76,43.86,43.73,43.85,67950.0,28.8244,28.8902,28.8046,28.8836,67950.0
2014-04-08 11:20:00,43.85,43.89,43.74,43.75,35250.0,28.8836,28.91,28.8112,28.8178,35250.0
2014-04-08 11:30:00,43.76,43.77,43.59,43.62,52950.0,28.8244,28.831,28.7124,28.7322,52950.0
2014-04-08 11:40:00,43.61,43.68,43.59,43.67,36000.0,28.7256,28.7717,28.7124,28.7651,36000.0
2014-04-08 11:50:00,43.67,43.7,43.63,43.66,56250.0,28.7651,28.7848,28.7387,28.7585,56250.0
2014-04-08 12:00:00,43.66,43.77,43.63,43.75,90000.0,28.7585,28.831,28.7387,28.8178,90000.0
2014-04-08 12:10:00,43.76,43.8,43.73,43.78,21900.0,28.8244,28.8507,28.8046,28.8375,21900.0
2014-04-08 12:20:00,43.78,43.84,43.77,43.84,26250.0,28.8375,28.8771,28.831,28.8771,26250.0
2014-04-08 12:30:00,43.85,43.85,43.71,43.72,48300.0,28.8836,28.8836,28.7914,28.798,48300.0
2014-04-08 12:40:00,43.72,43.74,43.67,43.71,34650.0,28.798,28.8112,28.7651,28.7914,34650.0
2014-04-08 12:50:00,43.7,43.74,43.67,43.73,28800.0,28.7848,28.8112,28.7651,28.8046,28800.0
2014-04-08 13:00:00,43.73,43.74,43.71,43.73,46350.0,28.8046,28.8112,28.7914,28.8046,46350.0
2014-04-08 13:10:00,43.73,43.89,43.73,43.86,43650.0,28.8046,28.91,28.8046,28.8902,43650.0
2014-04-08 13:20:00,43.85,43.97,43.83,43.95,43800.0,28.8836,28.9627,28.8705,28.9495,43800.0
2014-04-08 13:30:00,43.95,43.95,43.89,43.94,37650.0,28.9495,28.9495,28.91,28.9429,37650.0
2014-04-08 13:40:00,43.93,43.97,43.89,43.91,36600.0,28.9363,28.9627,28.91,28.9232,36600.0
2014-04-08 13:50:00,43.9,43.93,43.86,43.91,67950.0,28.9166,28.9363,28.8902,28.9232,67950.0
2014-04-08 14:00:00,43.93,43.93,43.83,43.87,56850.0,28.9363,28.9363,28.8705,28.8968,56850.0
2014-04-08 14:10:00,43.87,43.89,43.72,43.74,35550.0,28.8968,28.91,28.798,28.8112,35550.0
2014-04-08 14:20:00,43.74,43.76,43.68,43.69,60150.0,28.8112,28.8244,28.7717,28.7783,60150.0
2014-04-08 14:30:00,43.69,43.7,43.59,43.6,63750.0,28.7783,28.7848,28.7124,28.719,63750.0
2014-04-08 14:40:00,43.61,43.67,43.57,43.67,48150.0,28.7256,28.7651,28.6992,28.7651,48150.0
2014-04-08 14:50:00,43.66,43.69,43.59,43.63,44400.0,28.7585,28.7783,28.7124,28.7387,44400.0
2014-04-08 15:00:00,43.63,43.63,43.55,43.6,54150.0,28.7387,28.7387,28.686,28.719,54150.0
2014-04-08 15:10:00,43.61,43.62,43.56,43.59,48300.0,28.7256,28.7322,28.6926,28.7124,48300.0
2014-04-08 15:20:00,43.59,43.75,43.59,43.69,56400.0,28.7124,28.8178,28.7124,28.7783,56400.0
2014-04-08 15:30:00,43.69,43.74,43.67,43.71,65100.0,28.7783,28.8112,28.7651,28.7914,65100.0
2014-04-08 15:40:00,43.71,43.77,43.69,43.76,105000.0,28.7914,28.831,28.7783,28.8244,105000.0
2014-04-08 15:50:00,43.76,43.77,43.67,43.71,216000.0,28.8244,28.831,28.7651,28.7914,216000.0
2014-04-09 09:30:00,44.03,44.2,43.78,44.02,108900.0,29.0022,29.1142,28.8375,28.9956,108900.0
2014-04-09 09:40:00,44.03,44.07,43.85,43.96,55050.0,29.0022,29.0286,28.8836,28.9561,55050.0
2014-04-09 09:50:00,43.97,44.26,43.93,44.19,283050.0,28.9627,29.1537,28.9363,29.1076,283050.0
2014-04-09 10:00:00,44.2,44.41,44.19,44.3,146550.0,29.1142,29.2525,29.1076,29.1801,146550.0
2014-04-09 10:10:00,44.31,44.39,44.22,44.35,72150.0,29.1866,29.2393,29.1274,29.213,72150.0
2014-04-09 10:20:00,44.36,44.47,44.27,44.27,64050.0,29.2196,29.292,29.1603,29.1603,64050.0
2014-04-09 10:30:00,44.28,44.37,44.24,44.28,50850.0,29.1669,29.2262,29.1405,29.1669,50850.0
2014-04-09 10:40:00,44.27,44.33,44.17,44.23,39750.0,29.1603,29.1998,29.0944,29.134,39750.0
2014-04-09 10:50:00,44.22,44.23,44.1,44.11,62100.0,29.1274,29.134,29.0483,29.0549,62100.0
2014-04-09 11:00:00,44.1,44.13,44.01,44.13,42900.0,29.0483,29.0681,28.989,29.0681,42900.0
2014-04-09 11:10:00,44.13,44.21,44.06,44.18,54600.0,29.0681,29.1208,29.022,29.101,54600.0
2014-04-09 11:20:00,44.19,44.19,44.1,44.12,20100.0,29.1076,29.1076,29.0483,29.0615,20100.0
2014-04-09 11:30:00,44.1,44.2,44.09,44.17,28200.0,29.0483,29.1142,29.0417,29.0944,28200.0
2014-04-09 11:40:00,44.18,44.31,44.18,44.27,51900.0,29.101,29.1866,29.101,29.1603,51900.0
2014-04-09 11:50:00,44.28,44.35,44.28,44.29,40500.0,29.1669,29.213,29.1669,29.1735,40500.0
2014-04-09 12:00:00,44.29,44.35,44.27,44.35,62550.0,29.1735,29.213,29.1603,29.213,62550.0
2014-04-09 12:10:00,44.35,44.38,44.32,44.36,22800.0,29.213,29.2328,29.1932,29.2196,22800.0
2014-04-09 12:20:00,44.37,44.45,44.34,44.45,18900.0,29.2262,29.2789,29.2064,29.2789,18900.0
2014-04-09 12:30:00,44.43,44.51,44.41,44.49,36900.0,29.2657,29.3184,29.2525,29.3052,36900.0
2014-04-09 12:40:00,44.49,44.56,44.47,44.55,64650.0,29.3052,29.3513,29.292,29.3447,64650.0
2014-04-09 12:50:00,44.54,44.54,44.39,44.47,53400.0,29.3381,29.3381,29.2393,29.292,53400.0
2014-04-09 13:00:00,44.47,44.51,44.42,44.43,28200.0,29.292,29.3184,29.2591,29.2657,28200.0
2014-04-09 13:10:00,44.43,44.43,44.39,44.41,40350.0,29.2657,29.2657,29.2393,29.2525,40350.0
2014-04-09 13:20:00,44.41,44.42,44.39,44.41,26250.0,29.2525,29.2591,29.2393,29.2525,26250.0
2014-04-09 13:30:00,44.41,44.44,44.39,44.4,43200.0,29.2525,29.2723,29.2393,29.2459,43200.0
2014-04-09 13:40:00,44.4,44.42,44.35,44.36,25200.0,29.2459,29.2591,29.213,29.2196,25200.0
2014-04-09 13:50:00,44.36,44.41,44.35,44.35,50700.0,29.2196,29.2525,29.213,29.213,50700.0
2014-04-09 14:00:00,44.35,44.63,44.35,44.59,76650.0,29.213,29.3974,29.213,29.3711,76650.0
2014-04-09 14:10:00,44.59,44.67,44.54,44.63,54150.0,29.3711,29.4238,29.3381,29.3974,54150.0
2014-04-09 14:20:00,44.63,44.71,44.59,44.61,61650.0,29.3974,29.4501,29.3711,29.3843,61650.0
2014-04-09 14:30:00,44.61,44.63,44.56,44.59,37500.0,29.3843,29.3974,29.3513,29.3711,37500.0
2014-04-09 14:40:00,44.59,44.59,44.47,44.47,45000.0,29.3711,29.3711,29.292,29.292,45000.0
2014-04-09 14:50:00,44.46,44.47,44.39,44.42,58950.0,29.2855,29.292,29.2393,29.2591,58950.0
2014-04-09 15:00:00,44.43,44.48,44.36,44.45,66150.0,29.2657,29.2986,29.2196,29.2789,66150.0
2014-04-09 15:10:00,44.43,44.48,44.43,44.45,43650.0,29.2657,29.2986,29.2657,29.2789,43650.0
2014-04-09 15:20:00,44.45,44.48,44.42,44.45,49650.0,29.2789,29.2986,29.2591,29.2789,49650.0
2014-04-09 15:30:00,44.45,44.52,44.44,44.5,73500.0,29.2789,29.325,29.2723,29.3118,73500.0
2014-04-09 15:40:00,44.49,44.5,44.45,44.48,99300.0,29.3052,29.3118,29.2789,29.2986,99300.0
2014-04-09 15:50:00,44.48,44.51,44.45,44.46,205800.0,29.2986,29.3184,29.2789,29.2855,205800.0
2014-04-10 09:30:00,44.4,44.46,43.83,44.01,152250.0,29.2459,29.2855,28.8705,28.989,152250.0
2014-04-10 09:40:00,44.03,44.19,43.85,43.95,208500.0,29.0022,29.1076,28.8836,28.9495,208500.0
2014-04-10 09:50:00,43.93,43.93,43.79,43.87,62700.0,28.9363,28.9363,28.8441,28.8968,62700.0
2014-04-10 10:00:00,43.88,44.07,43.8,44.07,86550.0,28.9034,29.0286,28.8507,29.0286,86550.0
2014-04-10 10:10:00,44.09,44.19,44.05,44.05,52650.0,29.0417,29.1076,29.0154,29.0154,52650.0
2014-04-10 10:20:00,44.06,44.21,44.06,44.21,35250.0,29.022,29.1208,29.022,29.1208,35250.0
2014-04-10 10:30:00,44.2,44.25,44.13,44.16,30450.0,29.1142,29.1471,29.0681,29.0878,30450.0
2014-04-10 10:40:00,44.17,44.17,44.03,44.05,25800.0,29.0944,29.0944,29.0022,29.0154,25800.0
2014-04-10 10:50:00,44.04,44.06,43.84,43.84,28800.0,29.0088,29.022,28.8771,28.8771,28800.0
2014-04-10 11:00:00,43.84,43.85,43.66,43.7,70800.0,28.8771,28.8836,28.7585,28.7848,70800.0
2014-04-10 11:10:00,43.68,43.78,43.65,43.69,44550.0,28.7717,28.8375,28.7519,28.7783,44550.0
2014-04-10 11:20:00,43.7,43.73,43.55,43.56,40350.0,28.7848,28.8046,28.686,28.6926,40350.0
2014-04-10 11:30:00,43.56,43.66,43.56,43.63,26700.0,28.6926,28.7585,28.6926,28.7387,26700.0
2014-04-10 11:40:00,43.64,43.71,43.6,43.65,25050.0,28.7453,28.7914,28.719,28.7519,25050.0
2014-04-10 11:50:00,43.64,43.67,43.55,43.56,26100.0,28.7453,28.7651,28.686,28.6926,26100.0
2014-04-10 12:00:00,43.55,43.59,43.49,43.52,69450.0,28.686,28.7124,28.6465,28.6663,69450.0
2014-04-10 12:10:00,43.49,43.55,43.41,43.51,33750.0,28.6465,28.686,28.5938,28.6597,33750.0
2014-04-10 12:20:00,43.51,43.53,43.46,43.48,31800.0,28.6597,28.6729,28.6268,28.6399,31800.0
2014-04-10 12:30:00,43.48,43.54,43.47,43.49,30450.0,28.6399,28.6795,28.6333,28.6465,30450.0
2014-04-10 12:40:00,43.49,43.49,43.39,43.43,45150.0,28.6465,28.6465,28.5807,28.607,45150.0
2014-04-10 12:50:00,43.41,43.45,43.37,43.38,44250.0,28.5938,28.6202,28.5675,28.5741,44250.0
2014-04-10 13:00:00,43.38,43.55,43.35,43.51,28650.0,28.5741,28.686,28.5543,28.6597,28650.0
2014-04-10 13:10:00,43.52,43.54,43.35,43.38,33750.0,28.6663,28.6795,28.5543,28.5741,33750.0
2014-04-10 13:20:00,43.37,43.43,43.33,43.4,46500.0,28.5675,28.607,28.5411,28.5872,46500.0
2014-04-10 13:30:00,43.41,43.51,43.41,43.49,46950.0,28.5938,28.6597,28.5938,28.6465,46950.0
2014-04-10 13:40:00,43.47,43.54,43.43,43.49,30300.0,28.6333,28.6795,28.607,28.6465,30300.0
2014-04-10 13:50:00,43.49,43.61,43.43,43.57,36750.0,28.6465,28.7256,28.607,28.6992,36750.0
2014-04-10 14:00:00,43.58,43.59,43.51,43.52,29850.0,28.7058,28.7124,28.6597,28.6663,29850.0
2014-04-10 14:10:00,43.52,43.59,43.48,43.57,30150.0,28.6663,28.7124,28.6399,28.6992,30150.0
2014-04-10 14:20:00,43.56,43.62,43.49,43.49,46350.0,28.6926,28.7322,28.6465,28.6465,46350.0
2014-04-10 14:30:00,43.49,43.51,43.37,43.44,37800.0,28.6465,28.6597,28.5675,28.6136,37800.0
2014-04-10 14:40:00,43.43,43.47,43.34,43.36,76050.0,28.607,28.6333,28.5477,28.5609,76050.0
2014-04-10 14:50:00,43.36,43.42,43.34,43.39,76200.0,28.5609,28.6004,28.5477,28.5807,76200.0
2014-04-10 15:00:00,43.39,43.39,43.17,43.2,110850.0,28.5807,28.5807,28.4357,28.4555,110850.0
2014-04-10 15:10:00,43.19,43.38,43.18,43.38,111300.0,28.4489,28.5741,28.4423,28.5741,111300.0
2014-04-10 15:20:00,43.37,43.37,43.29,43.29,73350.0,28.5675,28.5675,28.5148,28.5148,73350.0
2014-04-10 15:30:00,43.28,43.35,43.24,43.29,83850.0,28.5082,28.5543,28.4818,28.5148,83850.0
2014-04-10 15:40:00,43.29,43.39,43.27,43.37,177600.0,28.5148,28.5807,28.5016,28.5675,177600.0
2014-04-10 15:50:00,43.37,43.38,43.29,43.31,525000.0,28.5675,28.5741,28.5148,28.528,525000.0
2014-04-11 09:30:00,43.25,43.51,43.01,43.07,211650.0,28.4884,28.6597,28.3303,28.3699,211650.0
2014-04-11 09:40:00,43.13,43.36,43.13,43.23,58050.0,28.4094,28.5609,28.4094,28.4753,58050.0
2014-04-11 09:50:00,43.26,43.37,43.17,43.22,53250.0,28.495,28.5675,28.4357,28.4687,53250.0
2014-04-11 10:00:00,43.21,43.25,43.06,43.11,79350.0,28.4621,28.4884,28.3633,28.3962,79350.0
2014-04-11 10:10:00,43.12,43.17,42.99,42.99,48750.0,28.4028,28.4357,28.3172,28.3172,48750.0
2014-04-11 10:20:00,42.98,43.15,42.98,43.13,55050.0,28.3106,28.4226,28.3106,28.4094,55050.0
2014-04-11 10:30:00,43.13,43.2,43.07,43.08,55350.0,28.4094,28.4555,28.3699,28.3765,55350.0
2014-04-11 10:40:00,43.09,43.22,43.06,43.14,284400.0,28.383,28.4687,28.3633,28.416,284400.0
2014-04-11 10:50:00,43.13,43.29,43.11,43.26,166650.0,28.4094,28.5148,28.3962,28.495,166650.0
2014-04-11 11:00:00,43.29,43.31,43.13,43.13,95400.0,28.5148,28.528,28.4094,28.4094,95400.0
2014-04-11 11:10:00,43.13,43.3,43.13,43.27,40350.0,28.4094,28.5214,28.4094,28.5016,40350.0
2014-04-11 11:20:00,43.26,43.27,43.11,43.17,37500.0,28.495,28.5016,28.3962,28.4357,37500.0
2014-04-11 11:30:00,43.15,43.21,43.07,43.14,24450.0,28.4226,28.4621,28.3699,28.416,24450.0
2014-04-11 11:40:00,43.14,43.15,43.07,43.09,34050.0,28.416,28.4226,28.3699,28.383,34050.0
2014-04-11 11:50:00,43.09,43.11,43.03,43.06,45900.0,28.383,28.3962,28.3435,28.3633,45900.0
2014-04-11 12:00:00,43.06,43.11,43.05,43.05,30900.0,28.3633,28.3962,28.3567,28.3567,30900.0
2014-04-11 12:10:00,43.03,43.07,42.96,42.99,34350.0,28.3435,28.3699,28.2974,28.3172,34350.0
2014-04-11 12:20:00,42.99,43.03,42.95,42.99,35250.0,28.3172,28.3435,28.2908,28.3172,35250.0
2014-04-11 12:30:00,43.0,43.05,42.99,43.05,14850.0,28.3238,28.3567,28.3172,28.3567,14850.0
2014-04-11 12:40:00,43.05,43.12,43.05,43.09,30900.0,28.3567,28.4028,28.3567,28.383,30900.0
2014-04-11 12:50:00,43.08,43.08,42.97,43.01,73500.0,28.3765,28.3765,28.304,28.3303,73500.0
2014-04-11 13:00:00,43.01,43.01,42.82,42.87,40050.0,28.3303,28.3303,28.2052,28.2381,40050.0
2014-04-11 13:10:00,42.85,42.89,42.81,42.82,32850.0,28.225,28.2513,28.1986,28.2052,32850.0
2014-04-11 13:20:00,42.8,42.84,42.77,42.8,78900.0,28.192,28.2184,28.1723,28.192,78900.0
2014-04-11 13:30:00,42.8,42.95,42.73,42.93,95250.0,28.192,28.2908,28.1459,28.2777,95250.0
2014-04-11 13:40:00,42.93,43.03,42.92,43.01,30600.0,28.2777,28.3435,28.2711,28.3303,30600.0
2014-04-11 13:50:00,43.02,43.02,42.93,42.93,50700.0,28.3369,28.3369,28.2777,28.2777,50700.0
2014-04-11 14:00:00,42.94,42.97,42.89,42.93,74100.0,28.2842,28.304,28.2513,28.2777,74100.0
2014-04-11 14:10:00,42.94,42.94,42.81,42.81,58350.0,28.2842,28.2842,28.1986,28.1986,58350.0
2014-04-11 14:20:00,42.81,42.85,42.75,42.8,121350.0,28.1986,28.225,28.1591,28.192,121350.0
2014-04-11 14:30:00,42.8,42.82,42.71,42.72,63900.0,28.192,28.2052,28.1327,28.1393,63900.0
2014-04-11 14:40:00,42.71,42.73,42.57,42.61,110850.0,28.1327,28.1459,28.0405,28.0669,110850.0
2014-04-11 14:50:00,42.61,42.77,42.6,42.67,74850.0,28.0669,28.1723,28.0603,28.1064,74850.0
2014-04-11 15:00:00,42.67,42.79,42.61,42.79,74700.0,28.1064,28.1854,28.0669,28.1854,74700.0
2014-04-11 15:10:00,42.81,42.87,42.77,42.85,59550.0,28.1986,28.2381,28.1723,28.225,59550.0
2014-04-11 15:20:00,42.86,43.02,42.86,42.94,77100.0,28.2315,28.3369,28.2315,28.2842,77100.0
2014-04-11 15:30:00,42.94,42.95,42.85,42.92,85200.0,28.2842,28.2908,28.225,28.2711,85200.0
2014-04-11 15:40:00,42.93,42.96,42.84,42.89,134850.0,28.2777,28.2974,28.2184,28.2513,134850.0
2014-04-11 15:50:00,42.89,42.89,42.74,42.75,360750.0,28.2513,28.2513,28.1525,28.1591,360750.0
2014-04-14 09:30:00,43.17,43.32,42.84,42.93,87450.0,28.4357,28.5345,28.2184,28.2777,87450.0
2014-04-14 09:40:00,42.91,43.01,42.89,42.92,36300.0,28.2645,28.3303,28.2513,28.2711,36300.0
2014-04-14 09:50:00,42.91,43.04,42.91,43.0,67050.0,28.2645,28.3501,28.2645,28.3238,67050.0
2014-04-14 10:00:00,42.99,43.11,42.95,43.07,68550.0,28.3172,28.3962,28.2908,28.3699,68550.0
2014-04-14 10:10:00,43.05,43.08,42.94,42.97,21000.0,28.3567,28.3765,28.2842,28.304,21000.0
2014-04-14 10:20:00,42.95,42.96,42.86,42.93,43650.0,28.2908,28.2974,28.2315,28.2777,43650.0
2014-04-14 10:30:00,42.91,43.03,42.91,43.0,22950.0,28.2645,28.3435,28.2645,28.3238,22950.0
2014-04-14 10:40:00,43.01,43.16,43.01,43.09,112050.0,28.3303,28.4292,28.3303,28.383,112050.0
2014-04-14 10:50:00,43.09,43.31,43.08,43.28,67050.0,28.383,28.528,28.3765,28.5082,67050.0
2014-04-14 11:00:00,43.25,43.29,43.15,43.16,60750.0,28.4884,28.5148,28.4226,28.4292,60750.0
2014-04-14 11:10:00,43.16,43.23,43.12,43.23,63900.0,28.4292,28.4753,28.4028,28.4753,63900.0
2014-04-14 11:20:00,43.21,43.22,43.09,43.11,77100.0,28.4621,28.4687,28.383,28.3962,77100.0
2014-04-14 11:30:00,43.13,43.23,43.13,43.23,35850.0,28.4094,28.4753,28.4094,28.4753,35850.0
2014-04-14 11:40:00,43.22,43.22,43.13,43.15,14400.0,28.4687,28.4687,28.4094,28.4226,14400.0
2014-04-14 11:50:00,43.15,43.17,43.11,43.11,43200.0,28.4226,28.4357,28.3962,28.3962,43200.0
2014-04-14 12:00:00,43.11,43.15,43.09,43.11,103200.0,28.3962,28.4226,28.383,28.3962,103200.0
2014-04-14 12:10:00,43.12,43.15,43.12,43.13,16500.0,28.4028,28.4226,28.4028,28.4094,16500.0
2014-04-14 12:20:00,43.11,43.13,43.1,43.13,9900.0,28.3962,28.4094,28.3896,28.4094,9900.0
2014-04-14 12:30:00,43.16,43.19,43.11,43.16,28350.0,28.4292,28.4489,28.3962,28.4292,28350.0
2014-04-14 12:40:00,43.15,43.16,43.11,43.14,10950.0,28.4226,28.4292,28.3962,28.416,10950.0
2014-04-14 12:50:00,43.14,43.18,43.13,43.17,56400.0,28.416,28.4423,28.4094,28.4357,56400.0
2014-04-14 13:00:00,43.16,43.16,43.11,43.14,25050.0,28.4292,28.4292,28.3962,28.416,25050.0
2014-04-14 13:10:00,43.13,43.13,43.02,43.03,39750.0,28.4094,28.4094,28.3369,28.3435,39750.0
2014-04-14 13:20:00,43.02,43.04,42.97,42.99,22800.0,28.3369,28.3501,28.304,28.3172,22800.0
2014-04-14 13:30:00,42.99,43.05,42.99,43.01,17700.0,28.3172,28.3567,28.3172,28.3303,17700.0
2014-04-14 13:40:00,43.03,43.05,42.97,42.99,18450.0,28.3435,28.3567,28.304,28.3172,18450.0
2014-04-14 13:50:00,42.99,43.01,42.93,42.93,49350.0,28.3172,28.3303,28.2777,28.2777,49350.0
2014-04-14 14:00:00,42.93,42.97,42.89,42.93,91050.0,28.2777,28.304,28.2513,28.2777,91050.0
2014-04-14 14:10:00,42.94,42.96,42.89,42.94,71250.0,28.2842,28.2974,28.2513,28.2842,71250.0
2014-04-14 14:20:00,42.93,42.95,42.89,42.92,106050.0,28.2777,28.2908,28.2513,28.2711,106050.0
2014-04-14 14:30:00,42.91,42.95,42.83,42.85,92250.0,28.2645,28.2908,28.2118,28.225,92250.0
2014-04-14 14:40:00,42.83,42.92,42.81,42.91,32100.0,28.2118,28.2711,28.1986,28.2645,32100.0
2014-04-14 14:50:00,42.9,42.93,42.81,42.81,33450.0,28.2579,28.2777,28.1986,28.1986,33450.0
2014-04-14 15:00:00,42.81,42.83,42.73,42.73,42900.0,28.1986,28.2118,28.1459,28.1459,42900.0
2014-04-14 15:10:00,42.73,42.76,42.59,42.65,59550.0,28.1459,28.1657,28.0537,28.0932,59550.0
2014-04-14 15:20:00,42.65,42.76,42.64,42.73,84900.0,28.0932,28.1657,28.0866,28.1459,84900.0
2014-04-14 15:30:00,42.73,42.85,42.73,42.84,162450.0,28.1459,28.225,28.1459,28.2184,162450.0
2014-04-14 15:40:00,42.84,42.92,42.81,42.86,167850.0,28.2184,28.2711,28.1986,28.2315,167850.0
2014-04-14 15:50:00,42.85,42.92,42.83,42.86,293100.0,28.225,28.2711,28.2118,28.2315,293100.0
2014-04-15 09:30:00,43.0,43.06,42.8,43.05,46200.0,28.3238,28.3633,28.192,28.3567,46200.0
2014-04-15 09:40:00,43.09,43.17,42.99,43.17,24450.0,28.383,28.4357,28.3172,28.4357,24450.0
2014-04-15 09:50:00,43.17,43.36,43.16,43.32,51900.0,28.4357,28.5609,28.4292,28.5345,51900.0
2014-04-15 10:00:00,43.35,43.38,43.18,43.21,49650.0,28.5543,28.5741,28.4423,28.4621,49650.0
2014-04-15 10:10:00,43.21,43.21,43.04,43.04,52650.0,28.4621,28.4621,28.3501,28.3501,52650.0
2014-04-15 10:20:00,43.01,43.01,42.8,42.84,53250.0,28.3303,28.3303,28.192,28.2184,53250.0
2014-04-15 10:30:00,42.82,42.91,42.7,42.87,25950.0,28.2052,28.2645,28.1262,28.2381,25950.0
2014-04-15 10:40:00,42.89,42.94,42.8,42.81,30750.0,28.2513,28.2842,28.192,28.1986,30750.0
2014-04-15 10:50:00,42.82,42.87,42.63,42.67,52950.0,28.2052,28.2381,28.08,28.1064,52950.0
2014-04-15 11:00:00,42.67,42.72,42.51,42.61,52200.0,28.1064,28.1393,28.001,28.0669,52200.0
2014-04-15 11:10:00,42.61,42.67,42.56,42.63,35400.0,28.0669,28.1064,28.0339,28.08,35400.0
2014-04-15 11:20:00,42.63,42.76,42.61,42.73,19500.0,28.08,28.1657,28.0669,28.1459,19500.0
2014-04-15 11:30:00,42.75,42.84,42.71,42.79,21300.0,28.1591,28.2184,28.1327,28.1854,21300.0
2014-04-15 11:40:00,42.78,42.78,42.55,42.56,29100.0,28.1788,28.1788,28.0274,28.0339,29100.0
2014-04-15 11:50:00,42.55,42.63,42.53,42.59,18600.0,28.0274,28.08,28.0142,28.0537,18600.0
2014-04-15 12:00:00,42.57,42.57,42.4,42.46,50850.0,28.0405,28.0405,27.9285,27.9681,50850.0
2014-04-15 12:10:00,42.45,42.53,42.42,42.51,35250.0,27.9615,28.0142,27.9417,28.001,35250.0
2014-04-15 12:20:00,42.52,42.57,42.43,42.57,19650.0,28.0076,28.0405,27.9483,28.0405,19650.0
2014-04-15 12:30:00,42.55,42.57,42.47,42.51,22950.0,28.0274,28.0405,27.9747,28.001,22950.0
2014-04-15 12:40:00,42.5,42.56,42.39,42.41,30000.0,27.9944,28.0339,27.922,27.9351,30000.0
2014-04-15 12:50:00,42.41,42.41,42.34,42.36,53550.0,27.9351,27.9351,27.889,27.9022,53550.0
2014-04-15 13:00:00,42.35,42.41,42.32,42.39,48150.0,27.8956,27.9351,27.8759,27.922,48150.0
2014-04-15 13:10:00,42.39,42.46,42.35,42.43,42750.0,27.922,27.9681,27.8956,27.9483,42750.0
2014-04-15 13:20:00,42.44,42.47,42.38,42.45,44550.0,27.9549,27.9747,27.9154,27.9615,44550.0
2014-04-15 13:30:00,42.45,42.65,42.42,42.65,101100.0,27.9615,28.0932,27.9417,28.0932,101100.0
2014-04-15 13:40:00,42.67,42.75,42.61,42.61,39750.0,28.1064,28.1591,28.0669,28.0669,39750.0
2014-04-15 13:50:00,42.61,42.77,42.59,42.75,39750.0,28.0669,28.1723,28.0537,28.1591,39750.0
2014-04-15 14:00:00,42.77,42.87,42.75,42.75,33450.0,28.1723,28.2381,28.1591,28.1591,33450.0
2014-04-15 14:10:00,42.73,42.81,42.71,42.73,23250.0,28.1459,28.1986,28.1327,28.1459,23250.0
2014-04-15 14:20:00,42.73,42.81,42.71,42.79,26850.0,28.1459,28.1986,28.1327,28.1854,26850.0
2014-04-15 14:30:00,42.79,42.93,42.78,42.92,33000.0,28.1854,28.2777,28.1788,28.2711,33000.0
2014-04-15 14:40:00,42.95,43.01,42.93,42.97,38250.0,28.2908,28.3303,28.2777,28.304,38250.0
2014-04-15 14:50:00,42.97,43.05,42.92,42.92,47850.0,28.304,28.3567,28.2711,28.2711,47850.0
2014-04-15 15:00:00,42.92,43.0,42.86,42.87,81150.0,28.2711,28.3238,28.2315,28.2381,81150.0
2014-04-15 15:10:00,42.87,43.1,42.85,43.1,73200.0,28.2381,28.3896,28.225,28.3896,73200.0
2014-04-15 15:20:00,43.11,43.11,43.0,43.08,43950.0,28.3962,28.3962,28.3238,28.3765,43950.0
2014-04-15 15:30:00,43.09,43.1,42.99,43.01,63450.0,28.383,28.3896,28.3172,28.3303,63450.0
2014-04-15 15:40:00,43.0,43.09,42.97,43.07,87300.0,28.3238,28.383,28.304,28.3699,87300.0
2014-04-15 15:50:00,43.08,43.11,43.0,43.03,172200.0,28.3765,28.3962,28.3238,28.3435,172200.0
2014-04-16 09:30:00,43.71,43.95,43.29,43.37,80850.0,28.7914,28.9495,28.5148,28.5675,80850.0
2014-04-16 09:40:00,43.37,43.47,43.29,43.29,59550.0,28.5675,28.6333,28.5148,28.5148,59550.0
2014-04-16 09:50:00,43.29,43.35,43.22,43.27,31950.0,28.5148,28.5543,28.4687,28.5016,31950.0
2014-04-16 10:00:00,43.3,43.36,43.21,43.31,31650.0,28.5214,28.5609,28.4621,28.528,31650.0
2014-04-16 10:10:00,43.31,43.38,43.29,43.37,34050.0,28.528,28.5741,28.5148,28.5675,34050.0
2014-04-16 10:20:00,43.37,43.48,43.32,43.41,66600.0,28.5675,28.6399,28.5345,28.5938,66600.0
2014-04-16 10:30:00,43.41,43.45,43.27,43.27,46200.0,28.5938,28.6202,28.5016,28.5016,46200.0
2014-04-16 10:40:00,43.27,43.29,43.11,43.23,33150.0,28.5016,28.5148,28.3962,28.4753,33150.0
2014-04-16 10:50:00,43.22,43.29,43.19,43.21,9900.0,28.4687,28.5148,28.4489,28.4621,9900.0
2014-04-16 11:00:00,43.19,43.25,43.14,43.25,17700.0,28.4489,28.4884,28.416,28.4884,17700.0
2014-04-16 11:10:00,43.25,43.41,43.23,43.38,19650.0,28.4884,28.5938,28.4753,28.5741,19650.0
2014-04-16 11:20:00,43.38,43.41,43.33,43.37,11550.0,28.5741,28.5938,28.5411,28.5675,11550.0
2014-04-16 11:30:00,43.39,43.45,43.39,43.43,19200.0,28.5807,28.6202,28.5807,28.607,19200.0
2014-04-16 11:40:00,43.44,43.53,43.4,43.5,19500.0,28.6136,28.6729,28.5872,28.6531,19500.0
2014-04-16 11:50:00,43.51,43.57,43.5,43.57,20100.0,28.6597,28.6992,28.6531,28.6992,20100.0
2014-04-16 12:00:00,43.57,43.67,43.57,43.67,21300.0,28.6992,28.7651,28.6992,28.7651,21300.0
2014-04-16 12:10:00,43.67,43.71,43.67,43.7,26550.0,28.7651,28.7914,28.7651,28.7848,26550.0
2014-04-16 12:20:00,43.7,43.71,43.66,43.68,15900.0,28.7848,28.7914,28.7585,28.7717,15900.0
2014-04-16 12:30:00,43.69,43.7,43.59,43.61,9150.0,28.7783,28.7848,28.7124,28.7256,9150.0
2014-04-16 12:40:00,43.61,43.63,43.54,43.54,14550.0,28.7256,28.7387,28.6795,28.6795,14550.0
2014-04-16 12:50:00,43.55,43.59,43.47,43.47,19050.0,28.686,28.7124,28.6333,28.6333,19050.0
2014-04-16 13:00:00,43.48,43.51,43.39,43.51,25050.0,28.6399,28.6597,28.5807,28.6597,25050.0
2014-04-16 13:10:00,43.51,43.6,43.48,43.56,17550.0,28.6597,28.719,28.6399,28.6926,17550.0
2014-04-16 13:20:00,43.57,43.63,43.51,43.52,25950.0,28.6992,28.7387,28.6597,28.6663,25950.0
2014-04-16 13:30:00,43.52,43.55,43.41,43.55,35400.0,28.6663,28.686,28.5938,28.686,35400.0
2014-04-16 13:40:00,43.55,43.61,43.49,43.6,27600.0,28.686,28.7256,28.6465,28.719,27600.0
2014-04-16 13:50:00,43.6,43.62,43.53,43.62,31050.0,28.719,28.7322,28.6729,28.7322,31050.0
2014-04-16 14:00:00,43.62,43.64,43.51,43.61,36150.0,28.7322,28.7453,28.6597,28.7256,36150.0
2014-04-16 14:10:00,43.62,43.69,43.52,43.57,24150.0,28.7322,28.7783,28.6663,28.6992,24150.0
2014-04-16 14:20:00,43.56,43.59,43.51,43.59,14250.0,28.6926,28.7124,28.6597,28.7124,14250.0
2014-04-16 14:30:00,43.59,43.65,43.58,43.63,18750.0,28.7124,28.7519,28.7058,28.7387,18750.0
2014-04-16 14:40:00,43.61,43.71,43.6,43.7,22800.0,28.7256,28.7914,28.719,28.7848,22800.0
2014-04-16 14:50:00,43.7,43.75,43.69,43.75,29100.0,28.7848,28.8178,28.7783,28.8178,29100.0
2014-04-16 15:00:00,43.75,43.76,43.69,43.73,55950.0,28.8178,28.8244,28.7783,28.8046,55950.0
2014-04-16 15:10:00,43.73,43.73,43.67,43.67,45000.0,28.8046,28.8046,28.7651,28.7651,45000.0
2014-04-16 15:20:00,43.67,43.73,43.66,43.69,40950.0,28.7651,28.8046,28.7585,28.7783,40950.0
2014-04-16 15:30:00,43.69,43.71,43.64,43.7,61350.0,28.7783,28.7914,28.7453,28.7848,61350.0
2014-04-16 15:40:00,43.7,43.72,43.67,43.67,81600.0,28.7848,28.798,28.7651,28.7651,81600.0
2014-04-16 15:50:00,43.68,43.78,43.68,43.77,314100.0,28.7717,28.8375,28.7717,28.831,314100.0
2014-04-17 09:30:00,43.7,43.91,43.49,43.64,257400.0,28.7848,28.9232,28.6465,28.7453,257400.0
2014-04-17 09:40:00,43.61,43.75,43.59,43.61,79350.0,28.7256,28.8178,28.7124,28.7256,79350.0
2014-04-17 09:50:00,43.61,43.63,43.46,43.57,88500.0,28.7256,28.7387,28.6268,28.6992,88500.0
2014-04-17 10:00:00,43.59,43.64,43.51,43.58,48000.0,28.7124,28.7453,28.6597,28.7058,48000.0
2014-04-17 10:10:00,43.59,43.73,43.59,43.69,75600.0,28.7124,28.8046,28.7124,28.7783,75600.0
2014-04-17 10:20:00,43.7,43.85,43.68,43.85,32100.0,28.7848,28.8836,28.7717,28.8836,32100.0
2014-04-17 10:30:00,43.85,43.89,43.81,43.85,19500.0,28.8836,28.91,28.8573,28.8836,19500.0
2014-04-17 10:40:00,43.85,43.85,43.72,43.73,35400.0,28.8836,28.8836,28.798,28.8046,35400.0
2014-04-17 10:50:00,43.76,43.8,43.75,43.75,27450.0,28.8244,28.8507,28.8178,28.8178,27450.0
2014-04-17 11:00:00,43.77,43.84,43.77,43.82,13500.0,28.831,28.8771,28.831,28.8639,13500.0
2014-04-17 11:10:00,43.82,43.83,43.69,43.71,12450.0,28.8639,28.8705,28.7783,28.7914,12450.0
2014-04-17 11:20:00,43.69,43.7,43.65,43.67,45300.0,28.7783,28.7848,28.7519,28.7651,45300.0
2014-04-17 11:30:00,43.67,43.68,43.62,43.62,29400.0,28.7651,28.7717,28.7322,28.7322,29400.0
2014-04-17 11:40:00,43.6,43.65,43.59,43.59,10800.0,28.719,28.7519,28.7124,28.7124,10800.0
2014-04-17 11:50:00,43.57,43.65,43.55,43.62,24750.0,28.6992,28.7519,28.686,28.7322,24750.0
2014-04-17 12:00:00,43.62,43.68,43.61,43.68,20100.0,28.7322,28.7717,28.7256,28.7717,20100.0
2014-04-17 12:10:00,43.66,43.68,43.58,43.58,17400.0,28.7585,28.7717,28.7058,28.7058,17400.0
2014-04-17 12:20:00,43.57,43.68,43.55,43.67,13950.0,28.6992,28.7717,28.686,28.7651,13950.0
2014-04-17 12:30:00,43.67,43.67,43.63,43.67,15000.0,28.7651,28.7651,28.7387,28.7651,15000.0
2014-04-17 12:40:00,43.67,43.69,43.64,43.68,51750.0,28.7651,28.7783,28.7453,28.7717,51750.0
2014-04-17 12:50:00,43.69,43.69,43.65,43.67,13650.0,28.7783,28.7783,28.7519,28.7651,13650.0
2014-04-17 13:00:00,43.67,43.7,43.65,43.67,57750.0,28.7651,28.7848,28.7519,28.7651,57750.0
2014-04-17 13:10:00,43.68,43.74,43.67,43.71,29250.0,28.7717,28.8112,28.7651,28.7914,29250.0
2014-04-17 13:20:00,43.71,43.75,43.7,43.72,15600.0,28.7914,28.8178,28.7848,28.798,15600.0
2014-04-17 13:30:00,43.72,43.74,43.71,43.71,16200.0,28.798,28.8112,28.7914,28.7914,16200.0
2014-04-17 13:40:00,43.73,43.78,43.73,43.75,10650.0,28.8046,28.8375,28.8046,28.8178,10650.0
2014-04-17 13:50:00,43.75,43.78,43.75,43.78,13950.0,28.8178,28.8375,28.8178,28.8375,13950.0
2014-04-17 14:00:00,43.77,43.77,43.73,43.75,16050.0,28.831,28.831,28.8046,28.8178,16050.0
2014-04-17 14:10:00,43.75,43.79,43.75,43.77,14850.0,28.8178,28.8441,28.8178,28.831,14850.0
2014-04-17 14:20:00,43.77,43.81,43.77,43.78,17550.0,28.831,28.8573,28.831,28.8375,17550.0
2014-04-17 14:30:00,43.78,43.79,43.73,43.75,22650.0,28.8375,28.8441,28.8046,28.8178,22650.0
2014-04-17 14:40:00,43.76,43.77,43.69,43.69,39300.0,28.8244,28.831,28.7783,28.7783,39300.0
2014-04-17 14:50:00,43.69,43.69,43.65,43.67,36150.0,28.7783,28.7783,28.7519,28.7651,36150.0
2014-04-17 15:00:00,43.67,43.71,43.67,43.7,24450.0,28.7651,28.7914,28.7651,28.7848,24450.0
2014-04-17 15:10:00,43.71,43.76,43.71,43.73,27900.0,28.7914,28.8244,28.7914,28.8046,27900.0
2014-04-17 15:20:00,43.73,43.73,43.66,43.67,60300.0,28.8046,28.8046,28.7585,28.7651,60300.0
2014-04-17 15:30:00,43.67,43.69,43.62,43.67,73200.0,28.7651,28.7783,28.7322,28.7651,73200.0
2014-04-17 15:40:00,43.67,43.68,43.61,43.65,66600.0,28.7651,28.7717,28.7256,28.7519,66600.0
2014-04-17 15:50:00,43.65,43.67,43.59,43.59,157350.0,28.7519,28.7651,28.7124,28.7124,157350.0
2014-04-21 09:30:00,43.69,43.8,43.6,43.63,49800.0,28.7783,28.8507,28.719,28.7387,49800.0
2014-04-21 09:40:00,43.65,43.77,43.62,43.64,25650.0,28.7519,28.831,28.7322,28.7453,25650.0
2014-04-21 09:50:00,43.65,43.77,43.65,43.71,16200.0,28.7519,28.831,28.7519,28.7914,16200.0
2014-04-21 10:00:00,43.71,43.84,43.71,43.82,32850.0,28.7914,28.8771,28.7914,28.8639,32850.0
2014-04-21 10:10:00,43.81,43.81,43.73,43.73,22800.0,28.8573,28.8573,28.8046,28.8046,22800.0
2014-04-21 10:20:00,43.71,43.72,43.63,43.63,30450.0,28.7914,28.798,28.7387,28.7387,30450.0
2014-04-21 10:30:00,43.63,43.63,43.45,43.45,25950.0,28.7387,28.7387,28.6202,28.6202,25950.0
2014-04-21 10:40:00,43.47,43.6,43.47,43.6,11550.0,28.6333,28.719,28.6333,28.719,11550.0
2014-04-21 10:50:00,43.59,43.63,43.54,43.61,21600.0,28.7124,28.7387,28.6795,28.7256,21600.0
2014-04-21 11:00:00,43.61,43.69,43.59,43.67,17400.0,28.7256,28.7783,28.7124,28.7651,17400.0
2014-04-21 11:10:00,43.67,43.83,43.67,43.83,20700.0,28.7651,28.8705,28.7651,28.8705,20700.0
2014-04-21 11:20:00,43.81,43.85,43.79,43.83,12000.0,28.8573,28.8836,28.8441,28.8705,12000.0
2014-04-21 11:30:00,43.81,43.84,43.78,43.79,12600.0,28.8573,28.8771,28.8375,28.8441,12600.0
2014-04-21 11:40:00,43.78,43.82,43.77,43.8,12000.0,28.8375,28.8639,28.831,28.8507,12000.0
2014-04-21 11:50:00,43.77,43.81,43.76,43.8,9450.0,28.831,28.8573,28.8244,28.8507,9450.0
2014-04-21 12:00:00,43.8,43.85,43.79,43.85,11550.0,28.8507,28.8836,28.8441,28.8836,11550.0
2014-04-21 12:10:00,43.85,43.85,43.82,43.83,10500.0,28.8836,28.8836,28.8639,28.8705,10500.0
2014-04-21 12:20:00,43.83,43.83,43.77,43.77,18900.0,28.8705,28.8705,28.831,28.831,18900.0
2014-04-21 12:30:00,43.77,43.79,43.74,43.75,16800.0,28.831,28.8441,28.8112,28.8178,16800.0
2014-04-21 12:40:00,43.75,43.82,43.73,43.75,45150.0,28.8178,28.8639,28.8046,28.8178,45150.0
2014-04-21 12:50:00,43.76,43.78,43.74,43.77,6450.0,28.8244,28.8375,28.8112,28.831,6450.0
2014-04-21 13:00:00,43.77,43.77,43.73,43.74,12900.0,28.831,28.831,28.8046,28.8112,12900.0
2014-04-21 13:10:00,43.73,43.77,43.73,43.75,14550.0,28.8046,28.831,28.8046,28.8178,14550.0
2014-04-21 13:20:00,43.75,43.78,43.74,43.77,14700.0,28.8178,28.8375,28.8112,28.831,14700.0
2014-04-21 13:30:00,43.77,43.79,43.75,43.76,19500.0,28.831,28.8441,28.8178,28.8244,19500.0
2014-04-21 13:40:00,43.75,43.77,43.72,43.72,18300.0,28.8178,28.831,28.798,28.798,18300.0
2014-04-21 13:50:00,43.73,43.75,43.71,43.75,40950.0,28.8046,28.8178,28.7914,28.8178,40950.0
2014-04-21 14:00:00,43.75,43.78,43.73,43.76,28500.0,28.8178,28.8375,28.8046,28.8244,28500.0
2014-04-21 14:10:00,43.77,43.87,43.76,43.86,24600.0,28.831,28.8968,28.8244,28.8902,24600.0
2014-04-21 14:20:00,43.87,43.9,43.86,43.89,21150.0,28.8968,28.9166,28.8902,28.91,21150.0
2014-04-21 14:30:00,43.9,44.01,43.9,43.99,50400.0,28.9166,28.989,28.9166,28.9759,50400.0
2014-04-21 14:40:00,44.0,44.02,43.91,43.93,37950.0,28.9825,28.9956,28.9232,28.9363,37950.0
2014-04-21 14:50:00,43.93,44.01,43.93,43.96,75750.0,28.9363,28.989,28.9363,28.9561,75750.0
2014-04-21 15:00:00,43.96,43.97,43.84,43.84,32850.0,28.9561,28.9627,28.8771,28.8771,32850.0
2014-04-21 15:10:00,43.84,43.87,43.82,43.85,50400.0,28.8771,28.8968,28.8639,28.8836,50400.0
2014-04-21 15:20:00,43.85,43.85,43.81,43.83,28050.0,28.8836,28.8836,28.8573,28.8705,28050.0
2014-04-21 15:30:00,43.83,43.89,43.82,43.88,33900.0,28.8705,28.91,28.8639,28.9034,33900.0
2014-04-21 15:40:00,43.88,43.9,43.85,43.88,50400.0,28.9034,28.9166,28.8836,28.9034,50400.0
2014-04-21 15:50:00,43.88,43.93,43.87,43.93,109200.0,28.9034,28.9363,28.8968,28.9363,109200.0
2014-04-22 09:30:00,43.87,44.07,43.86,43.9,49350.0,28.8968,29.0286,28.8902,28.9166,49350.0
2014-04-22 09:40:00,43.87,44.04,43.76,44.0,35100.0,28.8968,29.0088,28.8244,28.9825,35100.0
2014-04-22 09:50:00,44.0,44.05,43.91,44.04,31500.0,28.9825,29.0154,28.9232,29.0088,31500.0
2014-04-22 10:00:00,44.05,44.05,43.94,44.0,16650.0,29.0154,29.0154,28.9429,28.9825,16650.0
2014-04-22 10:10:00,43.99,44.08,43.99,44.03,23850.0,28.9759,29.0351,28.9759,29.0022,23850.0
2014-04-22 10:20:00,44.04,44.06,44.01,44.01,18450.0,29.0088,29.022,28.989,28.989,18450.0
2014-04-22 10:30:00,44.02,44.07,44.01,44.04,26250.0,28.9956,29.0286,28.989,29.0088,26250.0
2014-04-22 10:40:00,44.03,44.08,44.0,44.08,17400.0,29.0022,29.0351,28.9825,29.0351,17400.0
2014-04-22 10:50:00,44.06,44.14,44.06,44.11,20700.0,29.022,29.0747,29.022,29.0549,20700.0
2014-04-22 11:00:00,44.1,44.17,44.07,44.09,16650.0,29.0483,29.0944,29.0286,29.0417,16650.0
2014-04-22 11:10:00,44.08,44.1,44.07,44.07,16500.0,29.0351,29.0483,29.0286,29.0286,16500.0
2014-04-22 11:20:00,44.07,44.12,44.06,44.1,15900.0,29.0286,29.0615,29.022,29.0483,15900.0
2014-04-22 11:30:00,44.11,44.13,44.09,44.11,25500.0,29.0549,29.0681,29.0417,29.0549,25500.0
2014-04-22 11:40:00,44.1,44.1,43.99,44.01,34350.0,29.0483,29.0483,28.9759,28.989,34350.0
2014-04-22 11:50:00,44.01,44.04,44.01,44.03,28050.0,28.989,29.0088,28.989,29.0022,28050.0
2014-04-22 12:00:00,44.02,44.03,43.97,43.97,47400.0,28.9956,29.0022,28.9627,28.9627,47400.0
2014-04-22 12:10:00,43.97,43.99,43.96,43.97,29850.0,28.9627,28.9759,28.9561,28.9627,29850.0
2014-04-22 12:20:00,43.97,44.04,43.95,44.01,21450.0,28.9627,29.0088,28.9495,28.989,21450.0
2014-04-22 12:30:00,44.03,44.09,44.02,44.05,95850.0,29.0022,29.0417,28.9956,29.0154,95850.0
2014-04-22 12:40:00,44.05,44.05,44.02,44.04,13650.0,29.0154,29.0154,28.9956,29.0088,13650.0
2014-04-22 12:50:00,44.04,44.13,44.01,44.13,88650.0,29.0088,29.0681,28.989,29.0681,88650.0
2014-04-22 13:00:00,44.13,44.13,44.06,44.09,18600.0,29.0681,29.0681,29.022,29.0417,18600.0
2014-04-22 13:10:00,44.08,44.11,44.03,44.07,40200.0,29.0351,29.0549,29.0022,29.0286,40200.0
2014-04-22 13:20:00,44.08,44.11,44.05,44.05,11100.0,29.0351,29.0549,29.0154,29.0154,11100.0
2014-04-22 13:30:00,44.05,44.1,44.04,44.07,17250.0,29.0154,29.0483,29.0088,29.0286,17250.0
2014-04-22 13:40:00,44.07,44.09,44.03,44.05,18000.0,29.0286,29.0417,29.0022,29.0154,18000.0
2014-04-22 13:50:00,44.04,44.07,44.02,44.03,9900.0,29.0088,29.0286,28.9956,29.0022,9900.0
2014-04-22 14:00:00,44.02,44.05,43.98,44.04,28500.0,28.9956,29.0154,28.9693,29.0088,28500.0
2014-04-22 14:10:00,44.04,44.08,44.03,44.08,13350.0,29.0088,29.0351,29.0022,29.0351,13350.0
2014-04-22 14:20:00,44.08,44.09,44.07,44.09,15300.0,29.0351,29.0417,29.0286,29.0417,15300.0
2014-04-22 14:30:00,44.09,44.11,44.08,44.11,35850.0,29.0417,29.0549,29.0351,29.0549,35850.0
2014-04-22 14:40:00,44.11,44.11,44.09,44.11,38250.0,29.0549,29.0549,29.0417,29.0549,38250.0
2014-04-22 14:50:00,44.1,44.11,44.07,44.07,29550.0,29.0483,29.0549,29.0286,29.0286,29550.0
2014-04-22 15:00:00,44.07,44.09,44.02,44.02,21300.0,29.0286,29.0417,28.9956,28.9956,21300.0
2014-04-22 15:10:00,44.02,44.05,43.99,44.01,26700.0,28.9956,29.0154,28.9759,28.989,26700.0
2014-04-22 15:20:00,44.02,44.05,43.94,43.97,69900.0,28.9956,29.0154,28.9429,28.9627,69900.0
2014-04-22 15:30:00,43.97,44.01,43.95,43.95,38100.0,28.9627,28.989,28.9495,28.9495,38100.0
2014-04-22 15:40:00,43.95,43.99,43.9,43.96,91050.0,28.9495,28.9759,28.9166,28.9561,91050.0
2014-04-22 15:50:00,43.96,43.98,43.89,43.91,171450.0,28.9561,28.9693,28.91,28.9232,171450.0
2014-04-23 09:30:00,43.97,44.09,43.93,44.05,50250.0,28.9627,29.0417,28.9363,29.0154,50250.0
2014-04-23 09:40:00,44.07,44.15,43.84,43.91,38700.0,29.0286,29.0813,28.8771,28.9232,38700.0
2014-04-23 09:50:00,43.96,44.05,43.95,44.02,11400.0,28.9561,29.0154,28.9495,28.9956,11400.0
2014-04-23 10:00:00,44.02,44.02,43.84,43.88,23100.0,28.9956,28.9956,28.8771,28.9034,23100.0
2014-04-23 10:10:00,43.91,44.09,43.89,44.07,70050.0,28.9232,29.0417,28.91,29.0286,70050.0
2014-04-23 10:20:00,44.07,44.19,44.04,44.06,44400.0,29.0286,29.1076,29.0088,29.022,44400.0
2014-04-23 10:30:00,44.07,44.07,43.99,44.05,24150.0,29.0286,29.0286,28.9759,29.0154,24150.0
2014-04-23 10:40:00,44.04,44.16,44.04,44.09,24000.0,29.0088,29.0878,29.0088,29.0417,24000.0
2014-04-23 10:50:00,44.07,44.13,44.07,44.11,11550.0,29.0286,29.0681,29.0286,29.0549,11550.0
2014-04-23 11:00:00,44.09,44.13,44.05,44.08,35250.0,29.0417,29.0681,29.0154,29.0351,35250.0
2014-04-23 11:10:00,44.08,44.09,44.01,44.03,22350.0,29.0351,29.0417,28.989,29.0022,22350.0
2014-04-23 11:20:00,44.03,44.11,44.02,44.11,19950.0,29.0022,29.0549,28.9956,29.0549,19950.0
2014-04-23 11:30:00,44.11,44.13,44.09,44.1,19200.0,29.0549,29.0681,29.0417,29.0483,19200.0
2014-04-23 11:40:00,44.1,44.13,44.08,44.09,5850.0,29.0483,29.0681,29.0351,29.0417,5850.0
2014-04-23 11:50:00,44.1,44.14,44.09,44.13,13650.0,29.0483,29.0747,29.0417,29.0681,13650.0
2014-04-23 12:00:00,44.13,44.14,44.09,44.09,15000.0,29.0681,29.0747,29.0417,29.0417,15000.0
2014-04-23 12:10:00,44.08,44.11,44.07,44.07,11250.0,29.0351,29.0549,29.0286,29.0286,11250.0
2014-04-23 12:20:00,44.07,44.07,44.01,44.05,14550.0,29.0286,29.0286,28.989,29.0154,14550.0
2014-04-23 12:30:00,44.05,44.11,44.03,44.09,10200.0,29.0154,29.0549,29.0022,29.0417,10200.0
2014-04-23 12:40:00,44.09,44.12,44.08,44.09,11100.0,29.0417,29.0615,29.0351,29.0417,11100.0
2014-04-23 12:50:00,44.08,44.1,44.05,44.05,14100.0,29.0351,29.0483,29.0154,29.0154,14100.0
2014-04-23 13:00:00,44.05,44.07,44.03,44.03,10950.0,29.0154,29.0286,29.0022,29.0022,10950.0
2014-04-23 13:10:00,44.03,44.06,44.03,44.05,12000.0,29.0022,29.022,29.0022,29.0154,12000.0
2014-04-23 13:20:00,44.05,44.09,44.03,44.08,11700.0,29.0154,29.0417,29.0022,29.0351,11700.0
2014-04-23 13:30:00,44.09,44.11,44.07,44.07,13200.0,29.0417,29.0549,29.0286,29.0286,13200.0
2014-04-23 13:40:00,44.05,44.1,44.05,44.06,14550.0,29.0154,29.0483,29.0154,29.022,14550.0
2014-04-23 13:50:00,44.07,44.1,44.06,44.07,13200.0,29.0286,29.0483,29.022,29.0286,13200.0
2014-04-23 14:00:00,44.05,44.08,44.03,44.08,10350.0,29.0154,29.0351,29.0022,29.0351,10350.0
2014-04-23 14:10:00,44.07,44.09,44.01,44.03,22950.0,29.0286,29.0417,28.989,29.0022,22950.0
2014-04-23 14:20:00,44.03,44.07,44.01,44.07,28950.0,29.0022,29.0286,28.989,29.0286,28950.0
2014-04-23 14:30:00,44.06,44.06,44.02,44.02,14250.0,29.022,29.022,28.9956,28.9956,14250.0
2014-04-23 14:40:00,44.02,44.05,44.01,44.03,22200.0,28.9956,29.0154,28.989,29.0022,22200.0
2014-04-23 14:50:00,44.03,44.08,44.03,44.06,17250.0,29.0022,29.0351,29.0022,29.022,17250.0
2014-04-23 15:00:00,44.05,44.13,44.05,44.13,16950.0,29.0154,29.0681,29.0154,29.0681,16950.0
2014-04-23 15:10:00,44.13,44.13,44.07,44.07,16350.0,29.0681,29.0681,29.0286,29.0286,16350.0
2014-04-23 15:20:00,44.07,44.09,44.05,44.05,14250.0,29.0286,29.0417,29.0154,29.0154,14250.0
2014-04-23 15:30:00,44.06,44.08,44.04,44.07,34950.0,29.022,29.0351,29.0088,29.0286,34950.0
2014-04-23 15:40:00,44.05,44.07,43.99,43.99,61500.0,29.0154,29.0286,28.9759,28.9759,61500.0
2014-04-23 15:50:00,44.0,44.04,43.99,44.01,159450.0,28.9825,29.0088,28.9759,28.989,159450.0
2014-04-24 09:30:00,44.05,44.46,44.05,44.29,84450.0,29.0154,29.2855,29.0154,29.1735,84450.0
2014-04-24 09:40:00,44.27,44.34,44.08,44.19,92850.0,29.1603,29.2064,29.0351,29.1076,92850.0
2014-04-24 09:50:00,44.16,44.39,44.13,44.37,63600.0,29.0878,29.2393,29.0681,29.2262,63600.0
2014-04-24 10:00:00,44.36,44.36,44.16,44.21,70200.0,29.2196,29.2196,29.0878,29.1208,70200.0
2014-04-24 10:10:00,44.2,44.37,44.17,44.35,47550.0,29.1142,29.2262,29.0944,29.213,47550.0
2014-04-24 10:20:00,44.33,44.36,44.24,44.29,25950.0,29.1998,29.2196,29.1405,29.1735,25950.0
2014-04-24 10:30:00,44.31,44.37,44.28,44.33,31650.0,29.1866,29.2262,29.1669,29.1998,31650.0
2014-04-24 10:40:00,44.34,44.41,44.33,44.35,45750.0,29.2064,29.2525,29.1998,29.213,45750.0
2014-04-24 10:50:00,44.34,44.36,44.26,44.27,29850.0,29.2064,29.2196,29.1537,29.1603,29850.0
2014-04-24 11:00:00,44.27,44.35,44.24,44.32,38850.0,29.1603,29.213,29.1405,29.1932,38850.0
2014-04-24 11:10:00,44.34,44.44,44.34,44.43,21000.0,29.2064,29.2723,29.2064,29.2657,21000.0
2014-04-24 11:20:00,44.43,44.51,44.41,44.43,27150.0,29.2657,29.3184,29.2525,29.2657,27150.0
2014-04-24 11:30:00,44.45,44.48,44.41,44.42,17700.0,29.2789,29.2986,29.2525,29.2591,17700.0
2014-04-24 11:40:00,44.43,44.43,44.31,44.31,28050.0,29.2657,29.2657,29.1866,29.1866,28050.0
2014-04-24 11:50:00,44.3,44.31,44.26,44.28,28350.0,29.1801,29.1866,29.1537,29.1669,28350.0
2014-04-24 12:00:00,44.29,44.34,44.29,44.29,14550.0,29.1735,29.2064,29.1735,29.1735,14550.0
2014-04-24 12:10:00,44.29,44.31,44.27,44.27,15000.0,29.1735,29.1866,29.1603,29.1603,15000.0
2014-04-24 12:20:00,44.27,44.29,44.24,44.27,66600.0,29.1603,29.1735,29.1405,29.1603,66600.0
2014-04-24 12:30:00,44.25,44.32,44.25,44.3,15600.0,29.1471,29.1932,29.1471,29.1801,15600.0
2014-04-24 12:40:00,44.29,44.32,44.27,44.31,15000.0,29.1735,29.1932,29.1603,29.1866,15000.0
2014-04-24 12:50:00,44.31,44.41,44.29,44.39,24600.0,29.1866,29.2525,29.1735,29.2393,24600.0
2014-04-24 13:00:00,44.4,44.43,44.36,44.36,16500.0,29.2459,29.2657,29.2196,29.2196,16500.0
2014-04-24 13:10:00,44.36,44.39,44.35,44.39,19200.0,29.2196,29.2393,29.213,29.2393,19200.0
2014-04-24 13:20:00,44.39,44.41,44.35,44.35,15150.0,29.2393,29.2525,29.213,29.213,15150.0
2014-04-24 13:30:00,44.33,44.35,44.21,44.21,33750.0,29.1998,29.213,29.1208,29.1208,33750.0
2014-04-24 13:40:00,44.19,44.26,44.17,44.21,31950.0,29.1076,29.1537,29.0944,29.1208,31950.0
2014-04-24 13:50:00,44.21,44.26,44.17,44.19,26400.0,29.1208,29.1537,29.0944,29.1076,26400.0
2014-04-24 14:00:00,44.18,44.25,44.18,44.19,13500.0,29.101,29.1471,29.101,29.1076,13500.0
2014-04-24 14:10:00,44.19,44.2,44.12,44.13,50850.0,29.1076,29.1142,29.0615,29.0681,50850.0
2014-04-24 14:20:00,44.13,44.16,44.11,44.15,17250.0,29.0681,29.0878,29.0549,29.0813,17250.0
2014-04-24 14:30:00,44.15,44.23,44.14,44.23,15600.0,29.0813,29.134,29.0747,29.134,15600.0
2014-04-24 14:40:00,44.23,44.23,44.14,44.17,17400.0,29.134,29.134,29.0747,29.0944,17400.0
2014-04-24 14:50:00,44.17,44.19,44.14,44.18,15450.0,29.0944,29.1076,29.0747,29.101,15450.0
2014-04-24 15:00:00,44.19,44.33,44.19,44.31,49350.0,29.1076,29.1998,29.1076,29.1866,49350.0
2014-04-24 15:10:00,44.3,44.35,44.25,44.26,77850.0,29.1801,29.213,29.1471,29.1537,77850.0
2014-04-24 15:20:00,44.25,44.32,44.25,44.27,30150.0,29.1471,29.1932,29.1471,29.1603,30150.0
2014-04-24 15:30:00,44.27,44.3,44.19,44.2,53700.0,29.1603,29.1801,29.1076,29.1142,53700.0
2014-04-24 15:40:00,44.2,44.24,44.19,44.23,94350.0,29.1142,29.1405,29.1076,29.134,94350.0
2014-04-24 15:50:00,44.23,44.27,44.17,44.19,217200.0,29.134,29.1603,29.0944,29.1076,217200.0
2014-04-25 09:30:00,43.51,44.26,43.51,43.81,89550.0,28.6597,29.1537,28.6597,28.8573,89550.0
2014-04-25 09:40:00,43.79,43.95,43.75,43.87,42600.0,28.8441,28.9495,28.8178,28.8968,42600.0
2014-04-25 09:50:00,43.85,43.85,43.69,43.69,66450.0,28.8836,28.8836,28.7783,28.7783,66450.0
2014-04-25 10:00:00,43.71,43.91,43.62,43.91,79650.0,28.7914,28.9232,28.7322,28.9232,79650.0
2014-04-25 10:10:00,43.91,44.06,43.87,44.05,62250.0,28.9232,29.022,28.8968,29.0154,62250.0
2014-04-25 10:20:00,44.05,44.09,43.93,43.94,57300.0,29.0154,29.0417,28.9363,28.9429,57300.0
2014-04-25 10:30:00,43.93,43.93,43.73,43.77,37500.0,28.9363,28.9363,28.8046,28.831,37500.0
2014-04-25 10:40:00,43.77,43.81,43.73,43.73,74550.0,28.831,28.8573,28.8046,28.8046,74550.0
2014-04-25 10:50:00,43.73,43.75,43.66,43.72,53850.0,28.8046,28.8178,28.7585,28.798,53850.0
2014-04-25 11:00:00,43.71,43.77,43.57,43.61,29100.0,28.7914,28.831,28.6992,28.7256,29100.0
2014-04-25 11:10:00,43.61,43.69,43.57,43.68,42750.0,28.7256,28.7783,28.6992,28.7717,42750.0
2014-04-25 11:20:00,43.67,43.77,43.63,43.75,44550.0,28.7651,28.831,28.7387,28.8178,44550.0
2014-04-25 11:30:00,43.77,43.81,43.74,43.76,27600.0,28.831,28.8573,28.8112,28.8244,27600.0
2014-04-25 11:40:00,43.78,43.78,43.64,43.72,27000.0,28.8375,28.8375,28.7453,28.798,27000.0
2014-04-25 11:50:00,43.71,43.83,43.67,43.67,26400.0,28.7914,28.8705,28.7651,28.7651,26400.0
2014-04-25 12:00:00,43.69,43.7,43.62,43.67,14850.0,28.7783,28.7848,28.7322,28.7651,14850.0
2014-04-25 12:10:00,43.68,43.78,43.68,43.75,60750.0,28.7717,28.8375,28.7717,28.8178,60750.0
2014-04-25 12:20:00,43.75,43.76,43.69,43.72,17100.0,28.8178,28.8244,28.7783,28.798,17100.0
2014-04-25 12:30:00,43.72,43.72,43.64,43.65,20250.0,28.798,28.798,28.7453,28.7519,20250.0
2014-04-25 12:40:00,43.65,43.69,43.61,43.63,45450.0,28.7519,28.7783,28.7256,28.7387,45450.0
2014-04-25 12:50:00,43.63,43.65,43.59,43.63,19800.0,28.7387,28.7519,28.7124,28.7387,19800.0
2014-04-25 13:00:00,43.65,43.65,43.54,43.61,28350.0,28.7519,28.7519,28.6795,28.7256,28350.0
2014-04-25 13:10:00,43.63,43.64,43.58,43.6,25200.0,28.7387,28.7453,28.7058,28.719,25200.0
2014-04-25 13:20:00,43.61,43.67,43.59,43.65,22500.0,28.7256,28.7651,28.7124,28.7519,22500.0
2014-04-25 13:30:00,43.65,43.65,43.53,43.55,52500.0,28.7519,28.7519,28.6729,28.686,52500.0
2014-04-25 13:40:00,43.56,43.69,43.56,43.67,51750.0,28.6926,28.7783,28.6926,28.7651,51750.0
2014-04-25 13:50:00,43.67,43.71,43.65,43.69,21450.0,28.7651,28.7914,28.7519,28.7783,21450.0
2014-04-25 14:00:00,43.67,43.68,43.57,43.64,36450.0,28.7651,28.7717,28.6992,28.7453,36450.0
2014-04-25 14:10:00,43.64,43.64,43.58,43.59,34500.0,28.7453,28.7453,28.7058,28.7124,34500.0
2014-04-25 14:20:00,43.59,43.67,43.57,43.65,50700.0,28.7124,28.7651,28.6992,28.7519,50700.0
2014-04-25 14:30:00,43.65,43.72,43.59,43.7,36300.0,28.7519,28.798,28.7124,28.7848,36300.0
2014-04-25 14:40:00,43.71,43.71,43.66,43.71,23700.0,28.7914,28.7914,28.7585,28.7914,23700.0
2014-04-25 14:50:00,43.71,43.75,43.69,43.71,75900.0,28.7914,28.8178,28.7783,28.7914,75900.0
2014-04-25 15:00:00,43.7,43.78,43.69,43.71,46650.0,28.7848,28.8375,28.7783,28.7914,46650.0
2014-04-25 15:10:00,43.71,43.77,43.69,43.75,126900.0,28.7914,28.831,28.7783,28.8178,126900.0
2014-04-25 15:20:00,43.75,43.83,43.73,43.83,82350.0,28.8178,28.8705,28.8046,28.8705,82350.0
2014-04-25 15:30:00,43.83,43.86,43.78,43.78,64200.0,28.8705,28.8902,28.8375,28.8375,64200.0
2014-04-25 15:40:00,43.79,43.89,43.78,43.83,79950.0,28.8441,28.91,28.8375,28.8705,79950.0
2014-04-25 15:50:00,43.83,43.84,43.74,43.78,163500.0,28.8705,28.8771,28.8112,28.8375,163500.0
2014-04-28 09:30:00,44.1,44.52,44.01,44.03,122700.0,29.0483,29.325,28.989,29.0022,122700.0
2014-04-28 09:40:00,44.01,44.07,43.91,43.92,82950.0,28.989,29.0286,28.9232,28.9298,82950.0
2014-04-28 09:50:00,43.93,44.23,43.93,44.22,75300.0,28.9363,29.134,28.9363,29.1274,75300.0
2014-04-28 10:00:00,44.2,44.25,44.11,44.2,95100.0,29.1142,29.1471,29.0549,29.1142,95100.0
2014-04-28 10:10:00,44.2,44.32,44.17,44.21,81750.0,29.1142,29.1932,29.0944,29.1208,81750.0
2014-04-28 10:20:00,44.21,44.46,44.21,44.36,263100.0,29.1208,29.2855,29.1208,29.2196,263100.0
2014-04-28 10:30:00,44.35,44.35,44.04,44.06,93900.0,29.213,29.213,29.0088,29.022,93900.0
2014-04-28 10:40:00,44.07,44.11,43.97,43.98,46650.0,29.0286,29.0549,28.9627,28.9693,46650.0
2014-04-28 10:50:00,43.96,44.07,43.95,44.07,27150.0,28.9561,29.0286,28.9495,29.0286,27150.0
2014-04-28 11:00:00,44.06,44.09,43.95,43.98,37500.0,29.022,29.0417,28.9495,28.9693,37500.0
2014-04-28 11:10:00,43.98,44.08,43.87,44.06,69300.0,28.9693,29.0351,28.8968,29.022,69300.0
2014-04-28 11:20:00,44.05,44.1,43.84,43.84,37350.0,29.0154,29.0483,28.8771,28.8771,37350.0
2014-04-28 11:30:00,43.85,43.98,43.82,43.91,41100.0,28.8836,28.9693,28.8639,28.9232,41100.0
2014-04-28 11:40:00,43.91,43.97,43.77,43.78,43800.0,28.9232,28.9627,28.831,28.8375,43800.0
2014-04-28 11:50:00,43.77,43.81,43.69,43.75,56100.0,28.831,28.8573,28.7783,28.8178,56100.0
2014-04-28 12:00:00,43.76,43.79,43.65,43.66,44250.0,28.8244,28.8441,28.7519,28.7585,44250.0
2014-04-28 12:10:00,43.67,43.87,43.67,43.87,67650.0,28.7651,28.8968,28.7651,28.8968,67650.0
2014-04-28 12:20:00,43.86,43.86,43.73,43.76,37200.0,28.8902,28.8902,28.8046,28.8244,37200.0
2014-04-28 12:30:00,43.77,43.8,43.62,43.65,42000.0,28.831,28.8507,28.7322,28.7519,42000.0
2014-04-28 12:40:00,43.65,43.71,43.65,43.71,22350.0,28.7519,28.7914,28.7519,28.7914,22350.0
2014-04-28 12:50:00,43.71,43.72,43.65,43.65,19500.0,28.7914,28.798,28.7519,28.7519,19500.0
2014-04-28 13:00:00,43.67,43.67,43.5,43.52,42900.0,28.7651,28.7651,28.6531,28.6663,42900.0
2014-04-28 13:10:00,43.53,43.58,43.47,43.51,30900.0,28.6729,28.7058,28.6333,28.6597,30900.0
2014-04-28 13:20:00,43.51,43.51,43.37,43.43,50100.0,28.6597,28.6597,28.5675,28.607,50100.0
2014-04-28 13:30:00,43.43,43.45,43.27,43.28,108750.0,28.607,28.6202,28.5016,28.5082,108750.0
2014-04-28 13:40:00,43.27,43.29,43.2,43.27,101550.0,28.5016,28.5148,28.4555,28.5016,101550.0
2014-04-28 13:50:00,43.28,43.41,43.27,43.33,66900.0,28.5082,28.5938,28.5016,28.5411,66900.0
2014-04-28 14:00:00,43.33,43.37,43.25,43.37,50700.0,28.5411,28.5675,28.4884,28.5675,50700.0
2014-04-28 14:10:00,43.37,43.63,43.37,43.59,74850.0,28.5675,28.7387,28.5675,28.7124,74850.0
2014-04-28 14:20:00,43.59,43.68,43.52,43.64,82350.0,28.7124,28.7717,28.6663,28.7453,82350.0
2014-04-28 14:30:00,43.63,43.72,43.6,43.65,44100.0,28.7387,28.798,28.719,28.7519,44100.0
2014-04-28 14:40:00,43.65,43.72,43.57,43.7,30300.0,28.7519,28.798,28.6992,28.7848,30300.0
2014-04-28 14:50:00,43.71,43.75,43.65,43.66,120300.0,28.7914,28.8178,28.7519,28.7585,120300.0
2014-04-28 15:00:00,43.66,43.75,43.59,43.74,69750.0,28.7585,28.8178,28.7124,28.8112,69750.0
2014-04-28 15:10:00,43.75,43.93,43.71,43.93,56850.0,28.8178,28.9363,28.7914,28.9363,56850.0
2014-04-28 15:20:00,43.93,44.0,43.9,43.95,103950.0,28.9363,28.9825,28.9166,28.9495,103950.0
2014-04-28 15:30:00,43.95,44.06,43.93,44.05,154200.0,28.9495,29.022,28.9363,29.0154,154200.0
2014-04-28 15:40:00,44.04,44.05,43.91,43.93,112350.0,29.0088,29.0154,28.9232,28.9363,112350.0
2014-04-28 15:50:00,43.92,43.99,43.82,43.89,370200.0,28.9298,28.9759,28.8639,28.91,370200.0
2014-04-29 09:30:00,42.35,43.16,42.27,42.97,252600.0,27.8956,28.4292,27.8429,28.304,252600.0
2014-04-29 09:40:00,42.97,43.3,42.61,42.75,225000.0,28.304,28.5214,28.0669,28.1591,225000.0
2014-04-29 09:50:00,42.73,42.79,42.57,42.73,211200.0,28.1459,28.1854,28.0405,28.1459,211200.0
2014-04-29 10:00:00,42.74,42.77,42.55,42.63,98850.0,28.1525,28.1723,28.0274,28.08,98850.0
2014-04-29 10:10:00,42.59,42.67,42.18,42.67,339450.0,28.0537,28.1064,27.7836,28.1064,339450.0
2014-04-29 10:20:00,42.63,42.65,42.13,42.15,177000.0,28.08,28.0932,27.7507,27.7639,177000.0
2014-04-29 10:30:00,42.14,42.24,42.03,42.2,248850.0,27.7573,27.8232,27.6848,27.7968,248850.0
2014-04-29 10:40:00,42.2,42.35,42.13,42.31,177900.0,27.7968,27.8956,27.7507,27.8693,177900.0
2014-04-29 10:50:00,42.33,42.69,42.29,42.3,136500.0,27.8824,28.1196,27.8561,27.8627,136500.0
2014-04-29 11:00:00,42.31,42.53,42.31,42.53,129750.0,27.8693,28.0142,27.8693,28.0142,129750.0
2014-04-29 11:10:00,42.51,42.73,42.51,42.69,93600.0,28.001,28.1459,28.001,28.1196,93600.0
2014-04-29 11:20:00,42.69,43.07,42.69,43.07,190800.0,28.1196,28.3699,28.1196,28.3699,190800.0
2014-04-29 11:30:00,43.07,43.07,42.91,42.93,162300.0,28.3699,28.3699,28.2645,28.2777,162300.0
2014-04-29 11:40:00,42.96,42.96,42.61,42.71,96300.0,28.2974,28.2974,28.0669,28.1327,96300.0
2014-04-29 11:50:00,42.69,42.71,42.49,42.49,121800.0,28.1196,28.1327,27.9878,27.9878,121800.0
2014-04-29 12:00:00,42.51,42.65,42.35,42.39,83100.0,28.001,28.0932,27.8956,27.922,83100.0
2014-04-29 12:10:00,42.39,42.49,42.35,42.39,76950.0,27.922,27.9878,27.8956,27.922,76950.0
2014-04-29 12:20:00,42.39,42.52,42.39,42.46,79950.0,27.922,28.0076,27.922,27.9681,79950.0
2014-04-29 12:30:00,42.46,42.58,42.39,42.4,74700.0,27.9681,28.0471,27.922,27.9285,74700.0
2014-04-29 12:40:00,42.41,42.45,42.31,42.34,45600.0,27.9351,27.9615,27.8693,27.889,45600.0
2014-04-29 12:50:00,42.36,42.51,42.31,42.41,38850.0,27.9022,28.001,27.8693,27.9351,38850.0
2014-04-29 13:00:00,42.43,42.49,42.3,42.42,28050.0,27.9483,27.9878,27.8627,27.9417,28050.0
2014-04-29 13:10:00,42.42,42.46,42.21,42.29,52950.0,27.9417,27.9681,27.8034,27.8561,52950.0
2014-04-29 13:20:00,42.28,42.37,42.18,42.22,116550.0,27.8495,27.9088,27.7836,27.81,116550.0
2014-04-29 13:30:00,42.23,42.33,42.17,42.31,94350.0,27.8166,27.8824,27.777,27.8693,94350.0
2014-04-29 13:40:00,42.31,42.45,42.28,42.41,88950.0,27.8693,27.9615,27.8495,27.9351,88950.0
2014-04-29 13:50:00,42.4,42.49,42.37,42.41,122550.0,27.9285,27.9878,27.9088,27.9351,122550.0
2014-04-29 14:00:00,42.4,42.43,42.37,42.39,60750.0,27.9285,27.9483,27.9088,27.922,60750.0
2014-04-29 14:10:00,42.39,42.45,42.37,42.39,64050.0,27.922,27.9615,27.9088,27.922,64050.0
2014-04-29 14:20:00,42.4,42.48,42.38,42.4,64200.0,27.9285,27.9812,27.9154,27.9285,64200.0
2014-04-29 14:30:00,42.4,42.43,42.3,42.38,109350.0,27.9285,27.9483,27.8627,27.9154,109350.0
2014-04-29 14:40:00,42.38,42.42,42.31,42.37,133800.0,27.9154,27.9417,27.8693,27.9088,133800.0
2014-04-29 14:50:00,42.37,42.37,42.26,42.3,73950.0,27.9088,27.9088,27.8363,27.8627,73950.0
2014-04-29 15:00:00,42.3,42.39,42.26,42.29,81600.0,27.8627,27.922,27.8363,27.8561,81600.0
2014-04-29 15:10:00,42.29,42.29,42.22,42.27,81900.0,27.8561,27.8561,27.81,27.8429,81900.0
2014-04-29 15:20:00,42.27,42.36,42.27,42.27,94950.0,27.8429,27.9022,27.8429,27.8429,94950.0
2014-04-29 15:30:00,42.27,42.32,42.23,42.32,129000.0,27.8429,27.8759,27.8166,27.8759,129000.0
2014-04-29 15:40:00,42.31,42.35,42.17,42.17,220950.0,27.8693,27.8956,27.777,27.777,220950.0
2014-04-29 15:50:00,42.18,42.34,42.13,42.31,736800.0,27.7836,27.889,27.7507,27.8693,736800.0
2014-04-30 09:30:00,42.23,42.27,41.88,42.21,245850.0,27.8166,27.8429,27.586,27.8034,245850.0
2014-04-30 09:40:00,42.23,42.23,42.01,42.13,400650.0,27.8166,27.8166,27.6717,27.7507,400650.0
2014-04-30 09:50:00,42.12,42.19,41.98,42.02,142950.0,27.7441,27.7902,27.6519,27.6782,142950.0
2014-04-30 10:00:00,42.0,42.17,41.96,42.13,76200.0,27.6651,27.777,27.6387,27.7507,76200.0
2014-04-30 10:10:00,42.13,42.27,42.11,42.25,92850.0,27.7507,27.8429,27.7375,27.8297,92850.0
2014-04-30 10:20:00,42.24,42.31,42.19,42.29,148650.0,27.8232,27.8693,27.7902,27.8561,148650.0
2014-04-30 10:30:00,42.28,42.34,42.24,42.25,96600.0,27.8495,27.889,27.8232,27.8297,96600.0
2014-04-30 10:40:00,42.25,42.3,42.21,42.26,65700.0,27.8297,27.8627,27.8034,27.8363,65700.0
2014-04-30 10:50:00,42.27,42.28,42.21,42.21,102450.0,27.8429,27.8495,27.8034,27.8034,102450.0
2014-04-30 11:00:00,42.22,42.25,42.19,42.2,59250.0,27.81,27.8297,27.7902,27.7968,59250.0
2014-04-30 11:10:00,42.19,42.2,42.16,42.18,46350.0,27.7902,27.7968,27.7705,27.7836,46350.0
2014-04-30 11:20:00,42.17,42.25,42.17,42.25,30150.0,27.777,27.8297,27.777,27.8297,30150.0
2014-04-30 11:30:00,42.25,42.39,42.25,42.38,63450.0,27.8297,27.922,27.8297,27.9154,63450.0
2014-04-30 11:40:00,42.39,42.48,42.39,42.47,45300.0,27.922,27.9812,27.922,27.9747,45300.0
2014-04-30 11:50:00,42.47,42.49,42.42,42.43,24750.0,27.9747,27.9878,27.9417,27.9483,24750.0
2014-04-30 12:00:00,42.43,42.43,42.39,42.43,41850.0,27.9483,27.9483,27.922,27.9483,41850.0
2014-04-30 12:10:00,42.43,42.44,42.4,42.44,65100.0,27.9483,27.9549,27.9285,27.9549,65100.0
2014-04-30 12:20:00,42.45,42.45,42.34,42.41,174150.0,27.9615,27.9615,27.889,27.9351,174150.0
2014-04-30 12:30:00,42.41,42.47,42.41,42.44,29850.0,27.9351,27.9747,27.9351,27.9549,29850.0
2014-04-30 12:40:00,42.44,42.55,42.42,42.55,56100.0,27.9549,28.0274,27.9417,28.0274,56100.0
2014-04-30 12:50:00,42.55,42.57,42.49,42.5,48750.0,28.0274,28.0405,27.9878,27.9944,48750.0
2014-04-30 13:00:00,42.5,42.53,42.49,42.49,39150.0,27.9944,28.0142,27.9878,27.9878,39150.0
2014-04-30 13:10:00,42.49,42.49,42.44,42.45,17850.0,27.9878,27.9878,27.9549,27.9615,17850.0
2014-04-30 13:20:00,42.44,42.45,42.39,42.43,38550.0,27.9549,27.9615,27.922,27.9483,38550.0
2014-04-30 13:30:00,42.42,42.44,42.41,42.44,31350.0,27.9417,27.9549,27.9351,27.9549,31350.0
2014-04-30 13:40:00,42.44,42.44,42.41,42.43,19050.0,27.9549,27.9549,27.9351,27.9483,19050.0
2014-04-30 13:50:00,42.43,42.43,42.31,42.35,72900.0,27.9483,27.9483,27.8693,27.8956,72900.0
2014-04-30 14:00:00,42.37,42.51,42.33,42.42,109650.0,27.9088,28.001,27.8824,27.9417,109650.0
2014-04-30 14:10:00,42.42,42.42,42.24,42.31,109050.0,27.9417,27.9417,27.8232,27.8693,109050.0
2014-04-30 14:20:00,42.31,42.45,42.29,42.43,59100.0,27.8693,27.9615,27.8561,27.9483,59100.0
2014-04-30 14:30:00,42.43,42.47,42.4,42.41,107100.0,27.9483,27.9747,27.9285,27.9351,107100.0
2014-04-30 14:40:00,42.41,42.49,42.41,42.43,89700.0,27.9351,27.9878,27.9351,27.9483,89700.0
2014-04-30 14:50:00,42.44,42.55,42.43,42.53,70500.0,27.9549,28.0274,27.9483,28.0142,70500.0
2014-04-30 15:00:00,42.55,42.58,42.5,42.51,62250.0,28.0274,28.0471,27.9944,28.001,62250.0
2014-04-30 15:10:00,42.51,42.53,42.47,42.52,55650.0,28.001,28.0142,27.9747,28.0076,55650.0
2014-04-30 15:20:00,42.52,42.54,42.51,42.53,86700.0,28.0076,28.0208,28.001,28.0142,86700.0
2014-04-30 15:30:00,42.53,42.59,42.51,42.57,142950.0,28.0142,28.0537,28.001,28.0405,142950.0
2014-04-30 15:40:00,42.57,42.57,42.46,42.51,167850.0,28.0405,28.0405,27.9681,28.001,167850.0
2014-04-30 15:50:00,42.51,42.67,42.51,42.65,575850.0,28.001,28.1064,28.001,28.0932,575850.0
2014-05-01 09:30:00,42.49,42.79,42.49,42.67,161700.0,27.9878,28.1854,27.9878,28.1064,161700.0
2014-05-01 09:40:00,42.67,42.83,42.67,42.82,70500.0,28.1064,28.2118,28.1064,28.2052,70500.0
2014-05-01 09:50:00,42.83,42.83,42.61,42.61,31350.0,28.2118,28.2118,28.0669,28.0669,31350.0
2014-05-01 10:00:00,42.65,42.67,42.55,42.63,58800.0,28.0932,28.1064,28.0274,28.08,58800.0
2014-05-01 10:10:00,42.65,42.67,42.47,42.53,30000.0,28.0932,28.1064,27.9747,28.0142,30000.0
2014-05-01 10:20:00,42.53,42.7,42.51,42.67,25800.0,28.0142,28.1262,28.001,28.1064,25800.0
2014-05-01 10:30:00,42.66,42.74,42.66,42.72,32250.0,28.0998,28.1525,28.0998,28.1393,32250.0
2014-05-01 10:40:00,42.74,42.84,42.73,42.79,51600.0,28.1525,28.2184,28.1459,28.1854,51600.0
2014-05-01 10:50:00,42.81,42.89,42.8,42.82,26550.0,28.1986,28.2513,28.192,28.2052,26550.0
2014-05-01 11:00:00,42.82,42.83,42.74,42.77,59550.0,28.2052,28.2118,28.1525,28.1723,59550.0
2014-05-01 11:10:00,42.78,42.79,42.7,42.71,31650.0,28.1788,28.1854,28.1262,28.1327,31650.0
2014-05-01 11:20:00,42.71,42.81,42.69,42.79,34050.0,28.1327,28.1986,28.1196,28.1854,34050.0
2014-05-01 11:30:00,42.79,42.95,42.79,42.91,56700.0,28.1854,28.2908,28.1854,28.2645,56700.0
2014-05-01 11:40:00,42.9,42.93,42.89,42.9,19500.0,28.2579,28.2777,28.2513,28.2579,19500.0
2014-05-01 11:50:00,42.91,42.91,42.79,42.83,74550.0,28.2645,28.2645,28.1854,28.2118,74550.0
2014-05-01 12:00:00,42.84,42.91,42.82,42.9,17700.0,28.2184,28.2645,28.2052,28.2579,17700.0
2014-05-01 12:10:00,42.91,42.91,42.86,42.86,29250.0,28.2645,28.2645,28.2315,28.2315,29250.0
2014-05-01 12:20:00,42.85,42.95,42.81,42.94,25500.0,28.225,28.2908,28.1986,28.2842,25500.0
2014-05-01 12:30:00,42.93,42.94,42.88,42.88,45900.0,28.2777,28.2842,28.2447,28.2447,45900.0
2014-05-01 12:40:00,42.88,42.89,42.81,42.82,16350.0,28.2447,28.2513,28.1986,28.2052,16350.0
2014-05-01 12:50:00,42.83,42.85,42.79,42.82,28500.0,28.2118,28.225,28.1854,28.2052,28500.0
2014-05-01 13:00:00,42.83,42.84,42.77,42.82,38850.0,28.2118,28.2184,28.1723,28.2052,38850.0
2014-05-01 13:10:00,42.82,42.83,42.73,42.77,52800.0,28.2052,28.2118,28.1459,28.1723,52800.0
2014-05-01 13:20:00,42.77,42.79,42.67,42.69,49650.0,28.1723,28.1854,28.1064,28.1196,49650.0
2014-05-01 13:30:00,42.67,42.73,42.67,42.71,57450.0,28.1064,28.1459,28.1064,28.1327,57450.0
2014-05-01 13:40:00,42.71,42.71,42.62,42.62,36600.0,28.1327,28.1327,28.0735,28.0735,36600.0
2014-05-01 13:50:00,42.61,42.61,42.49,42.51,73050.0,28.0669,28.0669,27.9878,28.001,73050.0
2014-05-01 14:00:00,42.5,42.61,42.5,42.56,64650.0,27.9944,28.0669,27.9944,28.0339,64650.0
2014-05-01 14:10:00,42.56,42.59,42.55,42.59,29100.0,28.0339,28.0537,28.0274,28.0537,29100.0
2014-05-01 14:20:00,42.59,42.67,42.58,42.67,21750.0,28.0537,28.1064,28.0471,28.1064,21750.0
2014-05-01 14:30:00,42.67,42.67,42.56,42.57,28050.0,28.1064,28.1064,28.0339,28.0405,28050.0
2014-05-01 14:40:00,42.57,42.61,42.51,42.56,33900.0,28.0405,28.0669,28.001,28.0339,33900.0
2014-05-01 14:50:00,42.58,42.59,42.53,42.56,27000.0,28.0471,28.0537,28.0142,28.0339,27000.0
2014-05-01 15:00:00,42.56,42.61,42.56,42.59,27750.0,28.0339,28.0669,28.0339,28.0537,27750.0
2014-05-01 15:10:00,42.57,42.67,42.55,42.63,55050.0,28.0405,28.1064,28.0274,28.08,55050.0
2014-05-01 15:20:00,42.63,42.67,42.61,42.64,34800.0,28.08,28.1064,28.0669,28.0866,34800.0
2014-05-01 15:30:00,42.63,42.67,42.62,42.63,52350.0,28.08,28.1064,28.0735,28.08,52350.0
2014-05-01 15:40:00,42.63,42.67,42.61,42.61,67650.0,28.08,28.1064,28.0669,28.0669,67650.0
2014-05-01 15:50:00,42.62,42.73,42.62,42.73,370800.0,28.0735,28.1459,28.0735,28.1459,370800.0
2014-05-02 09:30:00,42.97,42.97,42.68,42.89,169200.0,28.304,28.304,28.113,28.2513,169200.0
2014-05-02 09:40:00,42.89,43.01,42.71,42.73,199950.0,28.2513,28.3303,28.1327,28.1459,199950.0
2014-05-02 09:50:00,42.7,42.83,42.61,42.69,132000.0,28.1262,28.2118,28.0669,28.1196,132000.0
2014-05-02 10:00:00,42.68,42.79,42.6,42.78,72000.0,28.113,28.1854,28.0603,28.1788,72000.0
2014-05-02 10:10:00,42.79,42.87,42.79,42.84,219900.0,28.1854,28.2381,28.1854,28.2184,219900.0
2014-05-02 10:20:00,42.85,42.94,42.83,42.86,26400.0,28.225,28.2842,28.2118,28.2315,26400.0
2014-05-02 10:30:00,42.86,42.98,42.82,42.93,29100.0,28.2315,28.3106,28.2052,28.2777,29100.0
2014-05-02 10:40:00,42.91,42.95,42.58,42.58,32100.0,28.2645,28.2908,28.0471,28.0471,32100.0
2014-05-02 10:50:00,42.54,42.7,42.54,42.63,15300.0,28.0208,28.1262,28.0208,28.08,15300.0
2014-05-02 11:00:00,42.63,42.76,42.62,42.71,21300.0,28.08,28.1657,28.0735,28.1327,21300.0
2014-05-02 11:10:00,42.7,42.71,42.58,42.63,20400.0,28.1262,28.1327,28.0471,28.08,20400.0
2014-05-02 11:20:00,42.65,42.65,42.58,42.62,12900.0,28.0932,28.0932,28.0471,28.0735,12900.0
2014-05-02 11:30:00,42.61,42.74,42.61,42.68,18600.0,28.0669,28.1525,28.0669,28.113,18600.0
2014-05-02 11:40:00,42.67,42.69,42.61,42.68,14250.0,28.1064,28.1196,28.0669,28.113,14250.0
2014-05-02 11:50:00,42.67,42.71,42.66,42.66,8850.0,28.1064,28.1327,28.0998,28.0998,8850.0
2014-05-02 12:00:00,42.69,42.69,42.64,42.64,14100.0,28.1196,28.1196,28.0866,28.0866,14100.0
2014-05-02 12:10:00,42.65,42.69,42.63,42.68,18600.0,28.0932,28.1196,28.08,28.113,18600.0
2014-05-02 12:20:00,42.69,42.69,42.65,42.66,15900.0,28.1196,28.1196,28.0932,28.0998,15900.0
2014-05-02 12:30:00,42.66,42.67,42.63,42.65,21600.0,28.0998,28.1064,28.08,28.0932,21600.0
2014-05-02 12:40:00,42.65,42.71,42.65,42.71,26550.0,28.0932,28.1327,28.0932,28.1327,26550.0
2014-05-02 12:50:00,42.71,42.71,42.67,42.69,20100.0,28.1327,28.1327,28.1064,28.1196,20100.0
2014-05-02 13:00:00,42.69,42.7,42.63,42.63,25500.0,28.1196,28.1262,28.08,28.08,25500.0
2014-05-02 13:10:00,42.64,42.65,42.55,42.6,32850.0,28.0866,28.0932,28.0274,28.0603,32850.0
2014-05-02 13:20:00,42.6,42.61,42.5,42.51,26700.0,28.0603,28.0669,27.9944,28.001,26700.0
2014-05-02 13:30:00,42.5,42.54,42.49,42.53,22950.0,27.9944,28.0208,27.9878,28.0142,22950.0
2014-05-02 13:40:00,42.53,42.55,42.49,42.51,16800.0,28.0142,28.0274,27.9878,28.001,16800.0
2014-05-02 13:50:00,42.52,42.55,42.45,42.45,25650.0,28.0076,28.0274,27.9615,27.9615,25650.0
2014-05-02 14:00:00,42.47,42.49,42.43,42.44,34800.0,27.9747,27.9878,27.9483,27.9549,34800.0
2014-05-02 14:10:00,42.43,42.51,42.42,42.51,19500.0,27.9483,28.001,27.9417,28.001,19500.0
2014-05-02 14:20:00,42.51,42.57,42.51,42.52,38850.0,28.001,28.0405,28.001,28.0076,38850.0
2014-05-02 14:30:00,42.53,42.59,42.51,42.55,23850.0,28.0142,28.0537,28.001,28.0274,23850.0
2014-05-02 14:40:00,42.54,42.54,42.28,42.4,297900.0,28.0208,28.0208,27.8495,27.9285,297900.0
2014-05-02 14:50:00,42.39,42.39,42.23,42.25,245850.0,27.922,27.922,27.8166,27.8297,245850.0
2014-05-02 15:00:00,42.25,42.29,42.19,42.28,153150.0,27.8297,27.8561,27.7902,27.8495,153150.0
2014-05-02 15:10:00,42.28,42.3,42.19,42.19,89550.0,27.8495,27.8627,27.7902,27.7902,89550.0
2014-05-02 15:20:00,42.2,42.27,42.2,42.23,111150.0,27.7968,27.8429,27.7968,27.8166,111150.0
2014-05-02 15:30:00,42.23,42.23,42.1,42.13,67650.0,27.8166,27.8166,27.7309,27.7507,67650.0
2014-05-02 15:40:00,42.13,42.19,42.11,42.18,103200.0,27.7507,27.7902,27.7375,27.7836,103200.0
2014-05-02 15:50:00,42.19,42.23,42.16,42.19,356400.0,27.7902,27.8166,27.7705,27.7902,356400.0
2014-05-05 09:30:00,42.08,42.13,41.68,41.82,307950.0,27.7178,27.7507,27.4543,27.5465,307950.0
2014-05-05 09:40:00,41.87,42.03,41.81,41.95,71850.0,27.5794,27.6848,27.5399,27.6321,71850.0
2014-05-05 09:50:00,41.97,42.18,41.94,42.13,116100.0,27.6453,27.7836,27.6255,27.7507,116100.0
2014-05-05 10:00:00,42.18,42.18,42.05,42.05,30900.0,27.7836,27.7836,27.698,27.698,30900.0
2014-05-05 10:10:00,42.05,42.26,42.05,42.26,106050.0,27.698,27.8363,27.698,27.8363,106050.0
2014-05-05 10:20:00,42.27,42.32,42.14,42.15,47550.0,27.8429,27.8759,27.7573,27.7639,47550.0
2014-05-05 10:30:00,42.14,42.29,42.14,42.27,75150.0,27.7573,27.8561,27.7573,27.8429,75150.0
2014-05-05 10:40:00,42.27,42.46,42.27,42.35,23850.0,27.8429,27.9681,27.8429,27.8956,23850.0
2014-05-05 10:50:00,42.35,42.35,42.24,42.25,33150.0,27.8956,27.8956,27.8232,27.8297,33150.0
2014-05-05 11:00:00,42.25,42.25,42.17,42.17,41250.0,27.8297,27.8297,27.777,27.777,41250.0
2014-05-05 11:10:00,42.17,42.26,42.16,42.25,36000.0,27.777,27.8363,27.7705,27.8297,36000.0
2014-05-05 11:20:00,42.25,42.33,42.23,42.25,34350.0,27.8297,27.8824,27.8166,27.8297,34350.0
2014-05-05 11:30:00,42.25,42.33,42.25,42.28,16350.0,27.8297,27.8824,27.8297,27.8495,16350.0
2014-05-05 11:40:00,42.27,42.33,42.2,42.24,24600.0,27.8429,27.8824,27.7968,27.8232,24600.0
2014-05-05 11:50:00,42.27,42.29,42.25,42.25,10500.0,27.8429,27.8561,27.8297,27.8297,10500.0
2014-05-05 12:00:00,42.27,42.28,42.23,42.24,39450.0,27.8429,27.8495,27.8166,27.8232,39450.0
2014-05-05 12:10:00,42.23,42.33,42.19,42.32,34350.0,27.8166,27.8824,27.7902,27.8759,34350.0
2014-05-05 12:20:00,42.31,42.31,42.25,42.26,23550.0,27.8693,27.8693,27.8297,27.8363,23550.0
2014-05-05 12:30:00,42.25,42.34,42.25,42.33,31500.0,27.8297,27.889,27.8297,27.8824,31500.0
2014-05-05 12:40:00,42.33,42.33,42.29,42.29,31050.0,27.8824,27.8824,27.8561,27.8561,31050.0
2014-05-05 12:50:00,42.3,42.32,42.26,42.29,48900.0,27.8627,27.8759,27.8363,27.8561,48900.0
2014-05-05 13:00:00,42.28,42.3,42.26,42.29,32550.0,27.8495,27.8627,27.8363,27.8561,32550.0
2014-05-05 13:10:00,42.29,42.29,42.17,42.21,39150.0,27.8561,27.8561,27.777,27.8034,39150.0
2014-05-05 13:20:00,42.2,42.23,42.16,42.21,43800.0,27.7968,27.8166,27.7705,27.8034,43800.0
2014-05-05 13:30:00,42.21,42.27,42.21,42.21,43950.0,27.8034,27.8429,27.8034,27.8034,43950.0
2014-05-05 13:40:00,42.21,42.3,42.2,42.27,58650.0,27.8034,27.8627,27.7968,27.8429,58650.0
2014-05-05 13:50:00,42.27,42.29,42.24,42.25,51600.0,27.8429,27.8561,27.8232,27.8297,51600.0
2014-05-05 14:00:00,42.25,42.37,42.25,42.34,87450.0,27.8297,27.9088,27.8297,27.889,87450.0
2014-05-05 14:10:00,42.34,42.35,42.32,42.33,43800.0,27.889,27.8956,27.8759,27.8824,43800.0
2014-05-05 14:20:00,42.33,42.38,42.32,42.33,85800.0,27.8824,27.9154,27.8759,27.8824,85800.0
2014-05-05 14:30:00,42.33,42.35,42.3,42.31,34650.0,27.8824,27.8956,27.8627,27.8693,34650.0
2014-05-05 14:40:00,42.31,42.39,42.29,42.39,71250.0,27.8693,27.922,27.8561,27.922,71250.0
2014-05-05 14:50:00,42.39,42.41,42.33,42.33,55800.0,27.922,27.9351,27.8824,27.8824,55800.0
2014-05-05 15:00:00,42.33,42.39,42.33,42.37,70650.0,27.8824,27.922,27.8824,27.9088,70650.0
2014-05-05 15:10:00,42.37,42.38,42.3,42.3,58500.0,27.9088,27.9154,27.8627,27.8627,58500.0
2014-05-05 15:20:00,42.3,42.32,42.26,42.31,53250.0,27.8627,27.8759,27.8363,27.8693,53250.0
2014-05-05 15:30:00,42.32,42.35,42.28,42.28,66750.0,27.8759,27.8956,27.8495,27.8495,66750.0
2014-05-05 15:40:00,42.28,42.31,42.25,42.26,112050.0,27.8495,27.8693,27.8297,27.8363,112050.0
2014-05-05 15:50:00,42.26,42.29,42.23,42.25,238800.0,27.8363,27.8561,27.8166,27.8297,238800.0
2014-05-06 09:30:00,42.05,42.32,41.93,41.98,47250.0,27.698,27.8759,27.619,27.6519,47250.0
2014-05-06 09:40:00,41.97,42.05,41.87,41.95,32250.0,27.6453,27.698,27.5794,27.6321,32250.0
2014-05-06 09:50:00,41.97,42.03,41.91,42.0,23400.0,27.6453,27.6848,27.6058,27.6651,23400.0
2014-05-06 10:00:00,42.01,42.04,41.95,41.96,33000.0,27.6717,27.6914,27.6321,27.6387,33000.0
2014-05-06 10:10:00,41.97,42.07,41.97,42.05,19050.0,27.6453,27.7112,27.6453,27.698,19050.0
2014-05-06 10:20:00,42.05,42.11,42.04,42.1,15900.0,27.698,27.7375,27.6914,27.7309,15900.0
2014-05-06 10:30:00,42.12,42.19,42.11,42.11,15300.0,27.7441,27.7902,27.7375,27.7375,15300.0
2014-05-06 10:40:00,42.12,42.12,42.07,42.09,33300.0,27.7441,27.7441,27.7112,27.7244,33300.0
2014-05-06 10:50:00,42.08,42.09,41.97,41.98,41250.0,27.7178,27.7244,27.6453,27.6519,41250.0
2014-05-06 11:00:00,41.96,42.0,41.94,41.96,23850.0,27.6387,27.6651,27.6255,27.6387,23850.0
2014-05-06 11:10:00,41.99,42.03,41.97,42.0,11400.0,27.6585,27.6848,27.6453,27.6651,11400.0
2014-05-06 11:20:00,41.99,42.04,41.98,42.03,17250.0,27.6585,27.6914,27.6519,27.6848,17250.0
2014-05-06 11:30:00,42.01,42.06,42.01,42.05,47700.0,27.6717,27.7046,27.6717,27.698,47700.0
2014-05-06 11:40:00,42.05,42.06,42.0,42.05,12000.0,27.698,27.7046,27.6651,27.698,12000.0
2014-05-06 11:50:00,42.05,42.1,42.02,42.1,15600.0,27.698,27.7309,27.6782,27.7309,15600.0
2014-05-06 12:00:00,42.09,42.09,42.04,42.05,12000.0,27.7244,27.7244,27.6914,27.698,12000.0
2014-05-06 12:10:00,42.05,42.07,42.01,42.01,11250.0,27.698,27.7112,27.6717,27.6717,11250.0
2014-05-06 12:20:00,42.01,42.04,41.99,42.03,14400.0,27.6717,27.6914,27.6585,27.6848,14400.0
2014-05-06 12:30:00,42.02,42.09,42.01,42.08,19650.0,27.6782,27.7244,27.6717,27.7178,19650.0
2014-05-06 12:40:00,42.08,42.08,42.05,42.07,14100.0,27.7178,27.7178,27.698,27.7112,14100.0
2014-05-06 12:50:00,42.05,42.07,42.05,42.07,8400.0,27.698,27.7112,27.698,27.7112,8400.0
2014-05-06 13:00:00,42.07,42.11,42.03,42.03,15750.0,27.7112,27.7375,27.6848,27.6848,15750.0
2014-05-06 13:10:00,42.02,42.07,42.02,42.06,11250.0,27.6782,27.7112,27.6782,27.7046,11250.0
2014-05-06 13:20:00,42.06,42.07,41.99,41.99,10950.0,27.7046,27.7112,27.6585,27.6585,10950.0
2014-05-06 13:30:00,41.99,42.02,41.93,41.93,16500.0,27.6585,27.6782,27.619,27.619,16500.0
2014-05-06 13:40:00,41.94,41.95,41.84,41.84,50700.0,27.6255,27.6321,27.5597,27.5597,50700.0
2014-05-06 13:50:00,41.85,41.87,41.81,41.82,26700.0,27.5663,27.5794,27.5399,27.5465,26700.0
2014-05-06 14:00:00,41.82,41.83,41.76,41.8,36750.0,27.5465,27.5531,27.507,27.5333,36750.0
2014-05-06 14:10:00,41.79,41.87,41.78,41.87,27450.0,27.5267,27.5794,27.5202,27.5794,27450.0
2014-05-06 14:20:00,41.86,41.86,41.75,41.77,35100.0,27.5729,27.5729,27.5004,27.5136,35100.0
2014-05-06 14:30:00,41.77,41.81,41.74,41.78,25800.0,27.5136,27.5399,27.4938,27.5202,25800.0
2014-05-06 14:40:00,41.77,41.84,41.77,41.79,20400.0,27.5136,27.5597,27.5136,27.5267,20400.0
2014-05-06 14:50:00,41.77,41.81,41.77,41.79,25350.0,27.5136,27.5399,27.5136,27.5267,25350.0
2014-05-06 15:00:00,41.79,41.79,41.71,41.75,57900.0,27.5267,27.5267,27.474,27.5004,57900.0
2014-05-06 15:10:00,41.75,41.85,41.75,41.84,37050.0,27.5004,27.5663,27.5004,27.5597,37050.0
2014-05-06 15:20:00,41.84,41.89,41.82,41.83,37650.0,27.5597,27.5926,27.5465,27.5531,37650.0
2014-05-06 15:30:00,41.84,41.91,41.81,41.89,55200.0,27.5597,27.6058,27.5399,27.5926,55200.0
2014-05-06 15:40:00,41.89,41.89,41.8,41.87,67350.0,27.5926,27.5926,27.5333,27.5794,67350.0
2014-05-06 15:50:00,41.87,41.87,41.81,41.83,244500.0,27.5794,27.5794,27.5399,27.5531,244500.0
2014-05-07 09:30:00,41.8,42.05,41.73,42.01,49800.0,27.5333,27.698,27.4872,27.6717,49800.0
2014-05-07 09:40:00,42.01,42.12,41.93,42.06,40650.0,27.6717,27.7441,27.619,27.7046,40650.0
2014-05-07 09:50:00,42.11,42.12,41.82,41.83,23400.0,27.7375,27.7441,27.5465,27.5531,23400.0
2014-05-07 10:00:00,41.83,42.0,41.62,41.68,48450.0,27.5531,27.6651,27.4148,27.4543,48450.0
2014-05-07 10:10:00,41.67,41.67,41.45,41.63,73650.0,27.4477,27.4477,27.3028,27.4214,73650.0
2014-05-07 10:20:00,41.63,41.64,41.51,41.6,31500.0,27.4214,27.4279,27.3423,27.4016,31500.0
2014-05-07 10:30:00,41.6,41.77,41.58,41.77,68400.0,27.4016,27.5136,27.3884,27.5136,68400.0
2014-05-07 10:40:00,41.77,41.79,41.68,41.73,24750.0,27.5136,27.5267,27.4543,27.4872,24750.0
2014-05-07 10:50:00,41.72,41.73,41.58,41.58,48750.0,27.4806,27.4872,27.3884,27.3884,48750.0
2014-05-07 11:00:00,41.6,41.66,41.56,41.66,26400.0,27.4016,27.4411,27.3752,27.4411,26400.0
2014-05-07 11:10:00,41.67,41.71,41.61,41.61,81450.0,27.4477,27.474,27.4082,27.4082,81450.0
2014-05-07 11:20:00,41.59,41.61,41.56,41.59,19800.0,27.395,27.4082,27.3752,27.395,19800.0
2014-05-07 11:30:00,41.6,41.73,41.59,41.7,17700.0,27.4016,27.4872,27.395,27.4675,17700.0
2014-05-07 11:40:00,41.71,41.86,41.69,41.85,26850.0,27.474,27.5729,27.4609,27.5663,26850.0
2014-05-07 11:50:00,41.84,41.87,41.82,41.83,33000.0,27.5597,27.5794,27.5465,27.5531,33000.0
2014-05-07 12:00:00,41.83,41.83,41.76,41.77,31800.0,27.5531,27.5531,27.507,27.5136,31800.0
2014-05-07 12:10:00,41.79,41.81,41.76,41.81,17100.0,27.5267,27.5399,27.507,27.5399,17100.0
2014-05-07 12:20:00,41.83,41.87,41.82,41.82,12300.0,27.5531,27.5794,27.5465,27.5465,12300.0
2014-05-07 12:30:00,41.81,41.85,41.79,41.85,14250.0,27.5399,27.5663,27.5267,27.5663,14250.0
2014-05-07 12:40:00,41.84,41.85,41.79,41.79,20400.0,27.5597,27.5663,27.5267,27.5267,20400.0
2014-05-07 12:50:00,41.8,41.8,41.73,41.76,36150.0,27.5333,27.5333,27.4872,27.507,36150.0
2014-05-07 13:00:00,41.76,41.81,41.73,41.75,35250.0,27.507,27.5399,27.4872,27.5004,35250.0
2014-05-07 13:10:00,41.74,41.87,41.73,41.86,19500.0,27.4938,27.5794,27.4872,27.5729,19500.0
2014-05-07 13:20:00,41.85,41.87,41.83,41.84,21000.0,27.5663,27.5794,27.5531,27.5597,21000.0
2014-05-07 13:30:00,41.83,41.92,41.82,41.88,33900.0,27.5531,27.6124,27.5465,27.586,33900.0
2014-05-07 13:40:00,41.87,41.87,41.81,41.82,18900.0,27.5794,27.5794,27.5399,27.5465,18900.0
2014-05-07 13:50:00,41.82,41.82,41.67,41.67,26250.0,27.5465,27.5465,27.4477,27.4477,26250.0
2014-05-07 14:00:00,41.67,41.75,41.63,41.72,24900.0,27.4477,27.5004,27.4214,27.4806,24900.0
2014-05-07 14:10:00,41.73,41.75,41.68,41.75,16500.0,27.4872,27.5004,27.4543,27.5004,16500.0
2014-05-07 14:20:00,41.75,41.77,41.73,41.77,18300.0,27.5004,27.5136,27.4872,27.5136,18300.0
2014-05-07 14:30:00,41.79,41.81,41.77,41.8,24900.0,27.5267,27.5399,27.5136,27.5333,24900.0
2014-05-07 14:40:00,41.8,41.86,41.78,41.79,16800.0,27.5333,27.5729,27.5202,27.5267,16800.0
2014-05-07 14:50:00,41.78,41.78,41.7,41.77,21600.0,27.5202,27.5202,27.4675,27.5136,21600.0
2014-05-07 15:00:00,41.76,41.76,41.69,41.74,29550.0,27.507,27.507,27.4609,27.4938,29550.0
2014-05-07 15:10:00,41.75,41.75,41.71,41.71,30600.0,27.5004,27.5004,27.474,27.474,30600.0
2014-05-07 15:20:00,41.72,41.74,41.67,41.73,29250.0,27.4806,27.4938,27.4477,27.4872,29250.0
2014-05-07 15:30:00,41.73,41.77,41.72,41.76,43650.0,27.4872,27.5136,27.4806,27.507,43650.0
2014-05-07 15:40:00,41.76,41.86,41.75,41.85,67350.0,27.507,27.5729,27.5004,27.5663,67350.0
2014-05-07 15:50:00,41.85,41.93,41.85,41.91,155400.0,27.5663,27.619,27.5663,27.6058,155400.0
2014-05-08 09:30:00,42.34,42.34,41.6,42.0,62850.0,27.889,27.889,27.4016,27.6651,62850.0
2014-05-08 09:40:00,42.04,42.25,42.04,42.22,23550.0,27.6914,27.8297,27.6914,27.81,23550.0
2014-05-08 09:50:00,42.23,42.32,42.19,42.27,43500.0,27.8166,27.8759,27.7902,27.8429,43500.0
2014-05-08 10:00:00,42.29,42.37,42.23,42.31,108750.0,27.8561,27.9088,27.8166,27.8693,108750.0
2014-05-08 10:10:00,42.33,42.44,42.28,42.29,28800.0,27.8824,27.9549,27.8495,27.8561,28800.0
2014-05-08 10:20:00,42.29,42.37,42.25,42.25,108750.0,27.8561,27.9088,27.8297,27.8297,108750.0
2014-05-08 10:30:00,42.27,42.29,42.19,42.2,18300.0,27.8429,27.8561,27.7902,27.7968,18300.0
2014-05-08 10:40:00,42.2,42.27,42.09,42.11,28950.0,27.7968,27.8429,27.7244,27.7375,28950.0
2014-05-08 10:50:00,42.12,42.21,42.12,42.13,35400.0,27.7441,27.8034,27.7441,27.7507,35400.0
2014-05-08 11:00:00,42.14,42.26,42.11,42.25,25950.0,27.7573,27.8363,27.7375,27.8297,25950.0
2014-05-08 11:10:00,42.25,42.28,42.17,42.2,51600.0,27.8297,27.8495,27.777,27.7968,51600.0
2014-05-08 11:20:00,42.2,42.34,42.19,42.31,65850.0,27.7968,27.889,27.7902,27.8693,65850.0
2014-05-08 11:30:00,42.33,42.43,42.33,42.39,25050.0,27.8824,27.9483,27.8824,27.922,25050.0
2014-05-08 11:40:00,42.38,42.4,42.33,42.34,20250.0,27.9154,27.9285,27.8824,27.889,20250.0
2014-05-08 11:50:00,42.34,42.38,42.3,42.31,38550.0,27.889,27.9154,27.8627,27.8693,38550.0
2014-05-08 12:00:00,42.31,42.35,42.25,42.28,23100.0,27.8693,27.8956,27.8297,27.8495,23100.0
2014-05-08 12:10:00,42.27,42.31,42.26,42.27,16500.0,27.8429,27.8693,27.8363,27.8429,16500.0
2014-05-08 12:20:00,42.26,42.34,42.26,42.27,58650.0,27.8363,27.889,27.8363,27.8429,58650.0
2014-05-08 12:30:00,42.29,42.33,42.29,42.32,7350.0,27.8561,27.8824,27.8561,27.8759,7350.0
2014-05-08 12:40:00,42.32,42.32,42.21,42.25,15450.0,27.8759,27.8759,27.8034,27.8297,15450.0
2014-05-08 12:50:00,42.23,42.25,42.15,42.2,14700.0,27.8166,27.8297,27.7639,27.7968,14700.0
2014-05-08 13:00:00,42.2,42.25,42.17,42.22,20400.0,27.7968,27.8297,27.777,27.81,20400.0
2014-05-08 13:10:00,42.21,42.22,42.15,42.15,8400.0,27.8034,27.81,27.7639,27.7639,8400.0
2014-05-08 13:20:00,42.16,42.17,42.09,42.15,21900.0,27.7705,27.777,27.7244,27.7639,21900.0
2014-05-08 13:30:00,42.15,42.15,42.1,42.11,83100.0,27.7639,27.7639,27.7309,27.7375,83100.0
2014-05-08 13:40:00,42.11,42.11,42.03,42.04,16350.0,27.7375,27.7375,27.6848,27.6914,16350.0
2014-05-08 13:50:00,42.03,42.07,41.99,42.05,18900.0,27.6848,27.7112,27.6585,27.698,18900.0
2014-05-08 14:00:00,42.05,42.05,41.93,41.95,36300.0,27.698,27.698,27.619,27.6321,36300.0
2014-05-08 14:10:00,41.95,41.99,41.87,41.98,17850.0,27.6321,27.6585,27.5794,27.6519,17850.0
2014-05-08 14:20:00,41.99,42.03,41.95,42.01,15150.0,27.6585,27.6848,27.6321,27.6717,15150.0
2014-05-08 14:30:00,42.01,42.07,41.98,42.01,25500.0,27.6717,27.7112,27.6519,27.6717,25500.0
2014-05-08 14:40:00,42.01,42.03,41.93,41.97,213750.0,27.6717,27.6848,27.619,27.6453,213750.0
2014-05-08 14:50:00,41.96,42.04,41.96,41.96,46500.0,27.6387,27.6914,27.6387,27.6387,46500.0
2014-05-08 15:00:00,41.96,41.99,41.87,41.88,110850.0,27.6387,27.6585,27.5794,27.586,110850.0
2014-05-08 15:10:00,41.87,42.0,41.85,41.97,74400.0,27.5794,27.6651,27.5663,27.6453,74400.0
2014-05-08 15:20:00,41.97,42.04,41.97,42.02,48000.0,27.6453,27.6914,27.6453,27.6782,48000.0
2014-05-08 15:30:00,42.03,42.07,41.99,42.01,59550.0,27.6848,27.7112,27.6585,27.6717,59550.0
2014-05-08 15:40:00,42.0,42.0,41.95,41.97,64200.0,27.6651,27.6651,27.6321,27.6453,64200.0
2014-05-08 15:50:00,41.97,42.04,41.95,42.0,147300.0,27.6453,27.6914,27.6321,27.6651,147300.0
2014-05-09 09:30:00,42.01,42.11,41.78,41.87,102000.0,27.6717,27.7375,27.5202,27.5794,102000.0
2014-05-09 09:40:00,41.87,41.87,41.61,41.73,87000.0,27.5794,27.5794,27.4082,27.4872,87000.0
2014-05-09 09:50:00,41.7,41.75,41.63,41.63,39750.0,27.4675,27.5004,27.4214,27.4214,39750.0
2014-05-09 10:00:00,41.63,41.71,41.61,41.64,101700.0,27.4214,27.474,27.4082,27.4279,101700.0
2014-05-09 10:10:00,41.65,41.86,41.65,41.83,29700.0,27.4345,27.5729,27.4345,27.5531,29700.0
2014-05-09 10:20:00,41.83,41.83,41.73,41.74,35250.0,27.5531,27.5531,27.4872,27.4938,35250.0
2014-05-09 10:30:00,41.75,41.79,41.7,41.77,46050.0,27.5004,27.5267,27.4675,27.5136,46050.0
2014-05-09 10:40:00,41.77,41.79,41.69,41.75,37050.0,27.5136,27.5267,27.4609,27.5004,37050.0
2014-05-09 10:50:00,41.75,41.78,41.67,41.68,29700.0,27.5004,27.5202,27.4477,27.4543,29700.0
2014-05-09 11:00:00,41.67,41.69,41.51,41.51,87000.0,27.4477,27.4609,27.3423,27.3423,87000.0
2014-05-09 11:10:00,41.51,41.57,41.5,41.56,66750.0,27.3423,27.3818,27.3357,27.3752,66750.0
2014-05-09 11:20:00,41.56,41.65,41.56,41.65,53100.0,27.3752,27.4345,27.3752,27.4345,53100.0
2014-05-09 11:30:00,41.67,41.79,41.66,41.73,49950.0,27.4477,27.5267,27.4411,27.4872,49950.0
2014-05-09 11:40:00,41.73,41.73,41.64,41.66,88800.0,27.4872,27.4872,27.4279,27.4411,88800.0
2014-05-09 11:50:00,41.67,41.67,41.62,41.66,87600.0,27.4477,27.4477,27.4148,27.4411,87600.0
2014-05-09 12:00:00,41.65,41.67,41.57,41.61,26850.0,27.4345,27.4477,27.3818,27.4082,26850.0
2014-05-09 12:10:00,41.61,41.7,41.61,41.65,55650.0,27.4082,27.4675,27.4082,27.4345,55650.0
2014-05-09 12:20:00,41.65,41.65,41.58,41.61,33600.0,27.4345,27.4345,27.3884,27.4082,33600.0
2014-05-09 12:30:00,41.61,41.85,41.61,41.84,18150.0,27.4082,27.5663,27.4082,27.5597,18150.0
2014-05-09 12:40:00,41.85,41.87,41.8,41.85,35700.0,27.5663,27.5794,27.5333,27.5663,35700.0
2014-05-09 12:50:00,41.85,41.9,41.85,41.87,25050.0,27.5663,27.5992,27.5663,27.5794,25050.0
2014-05-09 13:00:00,41.87,41.93,41.87,41.91,17100.0,27.5794,27.619,27.5794,27.6058,17100.0
2014-05-09 13:10:00,41.9,41.93,41.87,41.89,9000.0,27.5992,27.619,27.5794,27.5926,9000.0
2014-05-09 13:20:00,41.88,41.89,41.83,41.86,25500.0,27.586,27.5926,27.5531,27.5729,25500.0
2014-05-09 13:30:00,41.87,41.93,41.85,41.87,21150.0,27.5794,27.619,27.5663,27.5794,21150.0
2014-05-09 13:40:00,41.86,41.86,41.81,41.83,11250.0,27.5729,27.5729,27.5399,27.5531,11250.0
2014-05-09 13:50:00,41.83,41.85,41.77,41.77,25650.0,27.5531,27.5663,27.5136,27.5136,25650.0
2014-05-09 14:00:00,41.78,41.85,41.77,41.82,40650.0,27.5202,27.5663,27.5136,27.5465,40650.0
2014-05-09 14:10:00,41.81,41.82,41.67,41.69,16500.0,27.5399,27.5465,27.4477,27.4609,16500.0
2014-05-09 14:20:00,41.68,41.71,41.66,41.67,30450.0,27.4543,27.474,27.4411,27.4477,30450.0
2014-05-09 14:30:00,41.67,41.71,41.67,41.71,30000.0,27.4477,27.474,27.4477,27.474,30000.0
2014-05-09 14:40:00,41.71,41.73,41.68,41.71,29700.0,27.474,27.4872,27.4543,27.474,29700.0
2014-05-09 14:50:00,41.71,41.79,41.67,41.77,28650.0,27.474,27.5267,27.4477,27.5136,28650.0
2014-05-09 15:00:00,41.77,41.83,41.77,41.83,43200.0,27.5136,27.5531,27.5136,27.5531,43200.0
2014-05-09 15:10:00,41.83,41.84,41.78,41.79,37500.0,27.5531,27.5597,27.5202,27.5267,37500.0
2014-05-09 15:20:00,41.79,41.79,41.71,41.72,52500.0,27.5267,27.5267,27.474,27.4806,52500.0
2014-05-09 15:30:00,41.71,41.73,41.66,41.69,118050.0,27.474,27.4872,27.4411,27.4609,118050.0
2014-05-09 15:40:00,41.69,41.74,41.69,41.74,117900.0,27.4609,27.4938,27.4609,27.4938,117900.0
2014-05-09 15:50:00,41.74,41.74,41.68,41.71,191400.0,27.4938,27.4938,27.4543,27.474,191400.0
2014-05-12 09:30:00,42.06,42.1,41.92,42.01,51000.0,27.7046,27.7309,27.6124,27.6717,51000.0
2014-05-12 09:40:00,42.05,42.29,42.03,42.24,76350.0,27.698,27.8561,27.6848,27.8232,76350.0
2014-05-12 09:50:00,42.28,42.41,42.24,42.33,29250.0,27.8495,27.9351,27.8232,27.8824,29250.0
2014-05-12 10:00:00,42.35,42.43,42.29,42.41,27450.0,27.8956,27.9483,27.8561,27.9351,27450.0
2014-05-12 10:10:00,42.35,42.38,42.31,42.36,50400.0,27.8956,27.9154,27.8693,27.9022,50400.0
2014-05-12 10:20:00,42.35,42.49,42.35,42.43,100950.0,27.8956,27.9878,27.8956,27.9483,100950.0
2014-05-12 10:30:00,42.41,42.47,42.37,42.45,22500.0,27.9351,27.9747,27.9088,27.9615,22500.0
2014-05-12 10:40:00,42.46,42.47,42.39,42.41,23250.0,27.9681,27.9747,27.922,27.9351,23250.0
2014-05-12 10:50:00,42.41,42.42,42.35,42.35,20250.0,27.9351,27.9417,27.8956,27.8956,20250.0
2014-05-12 11:00:00,42.35,42.41,42.35,42.39,36150.0,27.8956,27.9351,27.8956,27.922,36150.0
2014-05-12 11:10:00,42.39,42.42,42.37,42.39,34350.0,27.922,27.9417,27.9088,27.922,34350.0
2014-05-12 11:20:00,42.39,42.4,42.33,42.33,19200.0,27.922,27.9285,27.8824,27.8824,19200.0
2014-05-12 11:30:00,42.33,42.39,42.33,42.36,28650.0,27.8824,27.922,27.8824,27.9022,28650.0
2014-05-12 11:40:00,42.35,42.36,42.32,42.33,25500.0,27.8956,27.9022,27.8759,27.8824,25500.0
2014-05-12 11:50:00,42.34,42.34,42.32,42.32,13650.0,27.889,27.889,27.8759,27.8759,13650.0
2014-05-12 12:00:00,42.31,42.37,42.31,42.35,26100.0,27.8693,27.9088,27.8693,27.8956,26100.0
2014-05-12 12:10:00,42.35,42.39,42.35,42.39,18150.0,27.8956,27.922,27.8956,27.922,18150.0
2014-05-12 12:20:00,42.4,42.45,42.39,42.42,30300.0,27.9285,27.9615,27.922,27.9417,30300.0
2014-05-12 12:30:00,42.41,42.42,42.39,42.39,8850.0,27.9351,27.9417,27.922,27.922,8850.0
2014-05-12 12:40:00,42.4,42.4,42.35,42.39,53250.0,27.9285,27.9285,27.8956,27.922,53250.0
2014-05-12 12:50:00,42.39,42.4,42.35,42.39,26700.0,27.922,27.9285,27.8956,27.922,26700.0
2014-05-12 13:00:00,42.38,42.43,42.37,42.43,10050.0,27.9154,27.9483,27.9088,27.9483,10050.0
2014-05-12 13:10:00,42.43,42.46,42.43,42.45,9300.0,27.9483,27.9681,27.9483,27.9615,9300.0
2014-05-12 13:20:00,42.44,42.48,42.43,42.48,29400.0,27.9549,27.9812,27.9483,27.9812,29400.0
2014-05-12 13:30:00,42.47,42.52,42.47,42.51,20850.0,27.9747,28.0076,27.9747,28.001,20850.0
2014-05-12 13:40:00,42.51,42.54,42.5,42.51,22350.0,28.001,28.0208,27.9944,28.001,22350.0
2014-05-12 13:50:00,42.51,42.53,42.49,42.51,33150.0,28.001,28.0142,27.9878,28.001,33150.0
2014-05-12 14:00:00,42.5,42.54,42.45,42.53,21300.0,27.9944,28.0208,27.9615,28.0142,21300.0
2014-05-12 14:10:00,42.53,42.53,42.48,42.49,33450.0,28.0142,28.0142,27.9812,27.9878,33450.0
2014-05-12 14:20:00,42.49,42.49,42.46,42.47,13050.0,27.9878,27.9878,27.9681,27.9747,13050.0
2014-05-12 14:30:00,42.47,42.51,42.47,42.5,22200.0,27.9747,28.001,27.9747,27.9944,22200.0
2014-05-12 14:40:00,42.51,42.51,42.47,42.47,18000.0,28.001,28.001,27.9747,27.9747,18000.0
2014-05-12 14:50:00,42.47,42.53,42.45,42.52,25200.0,27.9747,28.0142,27.9615,28.0076,25200.0
2014-05-12 15:00:00,42.52,42.57,42.51,42.51,40650.0,28.0076,28.0405,28.001,28.001,40650.0
2014-05-12 15:10:00,42.52,42.53,42.49,42.49,29100.0,28.0076,28.0142,27.9878,27.9878,29100.0
2014-05-12 15:20:00,42.5,42.5,42.47,42.47,36900.0,27.9944,27.9944,27.9747,27.9747,36900.0
2014-05-12 15:30:00,42.47,42.53,42.46,42.51,50250.0,27.9747,28.0142,27.9681,28.001,50250.0
2014-05-12 15:40:00,42.52,42.53,42.49,42.51,59250.0,28.0076,28.0142,27.9878,28.001,59250.0
2014-05-12 15:50:00,42.51,42.59,42.51,42.55,239250.0,28.001,28.0537,28.001,28.0274,239250.0
2014-05-13 09:30:00,42.44,42.56,42.38,42.43,50100.0,27.9549,28.0339,27.9154,27.9483,50100.0
2014-05-13 09:40:00,42.44,42.59,42.44,42.57,31500.0,27.9549,28.0537,27.9549,28.0405,31500.0
2014-05-13 09:50:00,42.57,42.59,42.41,42.43,98100.0,28.0405,28.0537,27.9351,27.9483,98100.0
2014-05-13 10:00:00,42.42,42.52,42.4,42.52,21450.0,27.9417,28.0076,27.9285,28.0076,21450.0
2014-05-13 10:10:00,42.51,42.53,42.45,42.47,22650.0,28.001,28.0142,27.9615,27.9747,22650.0
2014-05-13 10:20:00,42.47,42.51,42.41,42.5,7950.0,27.9747,28.001,27.9351,27.9944,7950.0
2014-05-13 10:30:00,42.51,42.56,42.51,42.55,26100.0,28.001,28.0339,28.001,28.0274,26100.0
2014-05-13 10:40:00,42.56,42.57,42.51,42.53,23100.0,28.0339,28.0405,28.001,28.0142,23100.0
2014-05-13 10:50:00,42.55,42.6,42.51,42.53,17850.0,28.0274,28.0603,28.001,28.0142,17850.0
2014-05-13 11:00:00,42.53,42.53,42.49,42.49,20850.0,28.0142,28.0142,27.9878,27.9878,20850.0
2014-05-13 11:10:00,42.49,42.49,42.35,42.37,34500.0,27.9878,27.9878,27.8956,27.9088,34500.0
2014-05-13 11:20:00,42.39,42.49,42.38,42.49,9300.0,27.922,27.9878,27.9154,27.9878,9300.0
2014-05-13 11:30:00,42.49,42.49,42.37,42.37,16800.0,27.9878,27.9878,27.9088,27.9088,16800.0
2014-05-13 11:40:00,42.36,42.41,42.35,42.39,19500.0,27.9022,27.9351,27.8956,27.922,19500.0
2014-05-13 11:50:00,42.39,42.46,42.36,42.44,27000.0,27.922,27.9681,27.9022,27.9549,27000.0
2014-05-13 12:00:00,42.42,42.49,42.41,42.45,21150.0,27.9417,27.9878,27.9351,27.9615,21150.0
2014-05-13 12:10:00,42.46,42.57,42.46,42.55,34650.0,27.9681,28.0405,27.9681,28.0274,34650.0
2014-05-13 12:20:00,42.53,42.56,42.49,42.53,19350.0,28.0142,28.0339,27.9878,28.0142,19350.0
2014-05-13 12:30:00,42.51,42.56,42.49,42.55,21900.0,28.001,28.0339,27.9878,28.0274,21900.0
2014-05-13 12:40:00,42.56,42.6,42.52,42.6,23700.0,28.0339,28.0603,28.0076,28.0603,23700.0
2014-05-13 12:50:00,42.6,42.6,42.55,42.55,15300.0,28.0603,28.0603,28.0274,28.0274,15300.0
2014-05-13 13:00:00,42.55,42.63,42.54,42.62,57900.0,28.0274,28.08,28.0208,28.0735,57900.0
2014-05-13 13:10:00,42.61,42.64,42.59,42.64,26100.0,28.0669,28.0866,28.0537,28.0866,26100.0
2014-05-13 13:20:00,42.63,42.63,42.6,42.61,15000.0,28.08,28.08,28.0603,28.0669,15000.0
2014-05-13 13:30:00,42.61,42.62,42.39,42.43,115950.0,28.0669,28.0735,27.922,27.9483,115950.0
2014-05-13 13:40:00,42.43,42.43,42.32,42.33,64350.0,27.9483,27.9483,27.8759,27.8824,64350.0
2014-05-13 13:50:00,42.34,42.37,42.33,42.37,20250.0,27.889,27.9088,27.8824,27.9088,20250.0
2014-05-13 14:00:00,42.37,42.38,42.33,42.33,29400.0,27.9088,27.9154,27.8824,27.8824,29400.0
2014-05-13 14:10:00,42.34,42.34,42.27,42.29,49200.0,27.889,27.889,27.8429,27.8561,49200.0
2014-05-13 14:20:00,42.28,42.28,42.19,42.25,75900.0,27.8495,27.8495,27.7902,27.8297,75900.0
2014-05-13 14:30:00,42.26,42.37,42.25,42.33,27900.0,27.8363,27.9088,27.8297,27.8824,27900.0
2014-05-13 14:40:00,42.34,42.37,42.31,42.31,17400.0,27.889,27.9088,27.8693,27.8693,17400.0
2014-05-13 14:50:00,42.3,42.3,42.28,42.29,12900.0,27.8627,27.8627,27.8495,27.8561,12900.0
2014-05-13 15:00:00,42.29,42.29,42.24,42.25,32400.0,27.8561,27.8561,27.8232,27.8297,32400.0
2014-05-13 15:10:00,42.24,42.25,42.18,42.19,31950.0,27.8232,27.8297,27.7836,27.7902,31950.0
2014-05-13 15:20:00,42.19,42.23,42.15,42.23,82650.0,27.7902,27.8166,27.7639,27.8166,82650.0
2014-05-13 15:30:00,42.23,42.29,42.23,42.29,61800.0,27.8166,27.8561,27.8166,27.8561,61800.0
2014-05-13 15:40:00,42.29,42.29,42.26,42.26,64650.0,27.8561,27.8561,27.8363,27.8363,64650.0
2014-05-13 15:50:00,42.26,42.29,42.24,42.27,157650.0,27.8363,27.8561,27.8232,27.8429,157650.0
2014-05-14 09:30:00,42.17,42.24,41.87,41.87,70650.0,27.777,27.8232,27.5794,27.5794,70650.0
2014-05-14 09:40:00,41.87,41.97,41.71,41.73,64650.0,27.5794,27.6453,27.474,27.4872,64650.0
2014-05-14 09:50:00,41.73,41.86,41.73,41.81,77700.0,27.4872,27.5729,27.4872,27.5399,77700.0
2014-05-14 10:00:00,41.83,41.95,41.82,41.83,69450.0,27.5531,27.6321,27.5465,27.5531,69450.0
2014-05-14 10:10:00,41.81,41.85,41.75,41.78,52050.0,27.5399,27.5663,27.5004,27.5202,52050.0
2014-05-14 10:20:00,41.77,41.83,41.75,41.81,37500.0,27.5136,27.5531,27.5004,27.5399,37500.0
2014-05-14 10:30:00,41.81,41.81,41.73,41.73,48300.0,27.5399,27.5399,27.4872,27.4872,48300.0
2014-05-14 10:40:00,41.73,41.75,41.67,41.71,96450.0,27.4872,27.5004,27.4477,27.474,96450.0
2014-05-14 10:50:00,41.71,41.76,41.63,41.63,62550.0,27.474,27.507,27.4214,27.4214,62550.0
2014-05-14 11:00:00,41.63,41.65,41.57,41.59,55350.0,27.4214,27.4345,27.3818,27.395,55350.0
2014-05-14 11:10:00,41.59,41.61,41.55,41.61,39300.0,27.395,27.4082,27.3687,27.4082,39300.0
2014-05-14 11:20:00,41.63,41.63,41.57,41.6,35250.0,27.4214,27.4214,27.3818,27.4016,35250.0
2014-05-14 11:30:00,41.6,41.63,41.58,41.63,34650.0,27.4016,27.4214,27.3884,27.4214,34650.0
2014-05-14 11:40:00,41.63,41.66,41.6,41.61,46800.0,27.4214,27.4411,27.4016,27.4082,46800.0
2014-05-14 11:50:00,41.6,41.61,41.53,41.53,31200.0,27.4016,27.4082,27.3555,27.3555,31200.0
2014-05-14 12:00:00,41.53,41.6,41.53,41.57,26100.0,27.3555,27.4016,27.3555,27.3818,26100.0
2014-05-14 12:10:00,41.57,41.57,41.5,41.52,31200.0,27.3818,27.3818,27.3357,27.3489,31200.0
2014-05-14 12:20:00,41.51,41.54,41.51,41.53,39150.0,27.3423,27.3621,27.3423,27.3555,39150.0
2014-05-14 12:30:00,41.53,41.54,41.51,41.53,25650.0,27.3555,27.3621,27.3423,27.3555,25650.0
2014-05-14 12:40:00,41.53,41.54,41.52,41.53,28650.0,27.3555,27.3621,27.3489,27.3555,28650.0
2014-05-14 12:50:00,41.53,41.54,41.49,41.51,31950.0,27.3555,27.3621,27.3291,27.3423,31950.0
2014-05-14 13:00:00,41.51,41.59,41.51,41.59,45150.0,27.3423,27.395,27.3423,27.395,45150.0
2014-05-14 13:10:00,41.6,41.61,41.56,41.59,49950.0,27.4016,27.4082,27.3752,27.395,49950.0
2014-05-14 13:20:00,41.58,41.59,41.53,41.53,57300.0,27.3884,27.395,27.3555,27.3555,57300.0
2014-05-14 13:30:00,41.54,41.61,41.53,41.59,52950.0,27.3621,27.4082,27.3555,27.395,52950.0
2014-05-14 13:40:00,41.6,41.67,41.6,41.65,20550.0,27.4016,27.4477,27.4016,27.4345,20550.0
2014-05-14 13:50:00,41.65,41.66,41.56,41.56,98400.0,27.4345,27.4411,27.3752,27.3752,98400.0
2014-05-14 14:00:00,41.56,41.69,41.53,41.66,92100.0,27.3752,27.4609,27.3555,27.4411,92100.0
2014-05-14 14:10:00,41.65,41.66,41.63,41.65,27300.0,27.4345,27.4411,27.4214,27.4345,27300.0
2014-05-14 14:20:00,41.65,41.67,41.61,41.63,29850.0,27.4345,27.4477,27.4082,27.4214,29850.0
2014-05-14 14:30:00,41.62,41.64,41.6,41.61,29850.0,27.4148,27.4279,27.4016,27.4082,29850.0
2014-05-14 14:40:00,41.61,41.61,41.51,41.51,31350.0,27.4082,27.4082,27.3423,27.3423,31350.0
2014-05-14 14:50:00,41.51,41.53,41.39,41.39,126750.0,27.3423,27.3555,27.2633,27.2633,126750.0
2014-05-14 15:00:00,41.4,41.5,41.39,41.41,101700.0,27.2699,27.3357,27.2633,27.2764,101700.0
2014-05-14 15:10:00,41.41,41.45,41.34,41.39,141150.0,27.2764,27.3028,27.2303,27.2633,141150.0
2014-05-14 15:20:00,41.4,41.45,41.4,41.42,50850.0,27.2699,27.3028,27.2699,27.283,50850.0
2014-05-14 15:30:00,41.42,41.43,41.26,41.26,128400.0,27.283,27.2896,27.1776,27.1776,128400.0
2014-05-14 15:40:00,41.27,41.37,41.26,41.37,193050.0,27.1842,27.2501,27.1776,27.2501,193050.0
2014-05-14 15:50:00,41.37,41.41,41.37,41.4,296400.0,27.2501,27.2764,27.2501,27.2699,296400.0
2014-05-15 09:30:00,41.33,41.33,40.96,40.98,109800.0,27.3216,27.3216,27.077,27.0902,109800.0
2014-05-15 09:40:00,40.94,40.95,40.71,40.71,228150.0,27.0638,27.0704,26.9117,26.9117,228150.0
2014-05-15 09:50:00,40.73,40.77,40.61,40.75,143100.0,26.925,26.9514,26.8456,26.9382,143100.0
2014-05-15 10:00:00,40.77,40.77,40.48,40.53,115950.0,26.9514,26.9514,26.7597,26.7927,115950.0
2014-05-15 10:10:00,40.51,40.57,40.47,40.53,127650.0,26.7795,26.8192,26.7531,26.7927,127650.0
2014-05-15 10:20:00,40.53,40.65,40.51,40.63,135600.0,26.7927,26.8721,26.7795,26.8589,135600.0
2014-05-15 10:30:00,40.64,40.7,40.52,40.54,84450.0,26.8655,26.9051,26.7861,26.7994,84450.0
2014-05-15 10:40:00,40.53,40.7,40.5,40.58,61500.0,26.7927,26.9051,26.7729,26.8258,61500.0
2014-05-15 10:50:00,40.56,40.61,40.53,40.55,56850.0,26.8126,26.8456,26.7927,26.806,56850.0
2014-05-15 11:00:00,40.55,40.57,40.41,40.41,70350.0,26.806,26.8192,26.7134,26.7134,70350.0
2014-05-15 11:10:00,40.41,40.43,40.34,40.39,91200.0,26.7134,26.7266,26.6671,26.7002,91200.0
2014-05-15 11:20:00,40.37,40.4,40.32,40.34,93450.0,26.687,26.7068,26.6539,26.6671,93450.0
2014-05-15 11:30:00,40.34,40.5,40.33,40.5,104100.0,26.6671,26.7729,26.6605,26.7729,104100.0
2014-05-15 11:40:00,40.5,40.51,40.29,40.3,66600.0,26.7729,26.7795,26.6341,26.6407,66600.0
2014-05-15 11:50:00,40.31,40.37,40.3,40.33,62850.0,26.6473,26.687,26.6407,26.6605,62850.0
2014-05-15 12:00:00,40.33,40.41,40.33,40.34,42900.0,26.6605,26.7134,26.6605,26.6671,42900.0
2014-05-15 12:10:00,40.35,40.38,40.33,40.36,23250.0,26.6738,26.6936,26.6605,26.6804,23250.0
2014-05-15 12:20:00,40.36,40.42,40.33,40.42,64050.0,26.6804,26.72,26.6605,26.72,64050.0
2014-05-15 12:30:00,40.41,40.49,40.39,40.44,36900.0,26.7134,26.7663,26.7002,26.7332,36900.0
2014-05-15 12:40:00,40.44,40.47,40.41,40.43,34650.0,26.7332,26.7531,26.7134,26.7266,34650.0
2014-05-15 12:50:00,40.43,40.54,40.43,40.54,45000.0,26.7266,26.7994,26.7266,26.7994,45000.0
2014-05-15 13:00:00,40.54,40.57,40.49,40.51,40500.0,26.7994,26.8192,26.7663,26.7795,40500.0
2014-05-15 13:10:00,40.51,40.55,40.49,40.52,24150.0,26.7795,26.806,26.7663,26.7861,24150.0
2014-05-15 13:20:00,40.53,40.57,40.51,40.57,63750.0,26.7927,26.8192,26.7795,26.8192,63750.0
2014-05-15 13:30:00,40.57,40.62,40.56,40.59,61050.0,26.8192,26.8522,26.8126,26.8324,61050.0
2014-05-15 13:40:00,40.59,40.59,40.53,40.54,74550.0,26.8324,26.8324,26.7927,26.7994,74550.0
2014-05-15 13:50:00,40.53,40.66,40.53,40.65,29250.0,26.7927,26.8787,26.7927,26.8721,29250.0
2014-05-15 14:00:00,40.66,40.76,40.65,40.74,47550.0,26.8787,26.9448,26.8721,26.9316,47550.0
2014-05-15 14:10:00,40.73,40.75,40.65,40.65,68700.0,26.925,26.9382,26.8721,26.8721,68700.0
2014-05-15 14:20:00,40.65,40.69,40.6,40.67,102750.0,26.8721,26.8985,26.839,26.8853,102750.0
2014-05-15 14:30:00,40.67,40.72,40.67,40.68,61800.0,26.8853,26.9183,26.8853,26.8919,61800.0
2014-05-15 14:40:00,40.68,40.7,40.65,40.68,73500.0,26.8919,26.9051,26.8721,26.8919,73500.0
2014-05-15 14:50:00,40.69,40.77,40.67,40.73,82050.0,26.8985,26.9514,26.8853,26.925,82050.0
2014-05-15 15:00:00,40.73,40.77,40.68,40.73,40950.0,26.925,26.9514,26.8919,26.925,40950.0
2014-05-15 15:10:00,40.73,40.77,40.69,40.7,52650.0,26.925,26.9514,26.8985,26.9051,52650.0
2014-05-15 15:20:00,40.71,40.71,40.63,40.69,66600.0,26.9117,26.9117,26.8589,26.8985,66600.0
2014-05-15 15:30:00,40.69,40.83,40.68,40.77,104400.0,26.8985,26.9911,26.8919,26.9514,104400.0
2014-05-15 15:40:00,40.77,40.78,40.71,40.73,131550.0,26.9514,26.958,26.9117,26.925,131550.0
2014-05-15 15:50:00,40.73,40.81,40.73,40.8,315450.0,26.925,26.9778,26.925,26.9712,315450.0
2014-05-16 09:30:00,40.89,40.91,40.39,40.44,330450.0,27.0307,27.0439,26.7002,26.7332,330450.0
2014-05-16 09:40:00,40.43,40.53,40.39,40.41,54600.0,26.7266,26.7927,26.7002,26.7134,54600.0
2014-05-16 09:50:00,40.43,40.51,40.37,40.47,135150.0,26.7266,26.7795,26.687,26.7531,135150.0
2014-05-16 10:00:00,40.49,40.53,40.14,40.2,125550.0,26.7663,26.7927,26.5349,26.5746,125550.0
2014-05-16 10:10:00,40.2,40.35,40.19,40.34,73950.0,26.5746,26.6738,26.568,26.6671,73950.0
2014-05-16 10:20:00,40.35,40.37,40.23,40.34,82200.0,26.6738,26.687,26.5944,26.6671,82200.0
2014-05-16 10:30:00,40.36,40.45,40.36,40.45,33900.0,26.6804,26.7399,26.6804,26.7399,33900.0
2014-05-16 10:40:00,40.43,40.59,40.43,40.59,27300.0,26.7266,26.8324,26.7266,26.8324,27300.0
2014-05-16 10:50:00,40.58,40.61,40.53,40.53,41400.0,26.8258,26.8456,26.7927,26.7927,41400.0
2014-05-16 11:00:00,40.53,40.62,40.51,40.61,21000.0,26.7927,26.8522,26.7795,26.8456,21000.0
2014-05-16 11:10:00,40.61,40.7,40.59,40.69,19350.0,26.8456,26.9051,26.8324,26.8985,19350.0
2014-05-16 11:20:00,40.68,40.68,40.63,40.65,21000.0,26.8919,26.8919,26.8589,26.8721,21000.0
2014-05-16 11:30:00,40.65,40.68,40.61,40.61,27750.0,26.8721,26.8919,26.8456,26.8456,27750.0
2014-05-16 11:40:00,40.61,40.64,40.56,40.63,20400.0,26.8456,26.8655,26.8126,26.8589,20400.0
2014-05-16 11:50:00,40.65,40.67,40.61,40.67,18300.0,26.8721,26.8853,26.8456,26.8853,18300.0
2014-05-16 12:00:00,40.67,40.69,40.64,40.65,22500.0,26.8853,26.8985,26.8655,26.8721,22500.0
2014-05-16 12:10:00,40.65,40.68,40.63,40.65,26400.0,26.8721,26.8919,26.8589,26.8721,26400.0
2014-05-16 12:20:00,40.67,40.69,40.62,40.65,16500.0,26.8853,26.8985,26.8522,26.8721,16500.0
2014-05-16 12:30:00,40.65,40.66,40.6,40.64,12000.0,26.8721,26.8787,26.839,26.8655,12000.0
2014-05-16 12:40:00,40.65,40.67,40.63,40.66,23700.0,26.8721,26.8853,26.8589,26.8787,23700.0
2014-05-16 12:50:00,40.67,40.67,40.63,40.65,9000.0,26.8853,26.8853,26.8589,26.8721,9000.0
2014-05-16 13:00:00,40.64,40.67,40.6,40.67,75000.0,26.8655,26.8853,26.839,26.8853,75000.0
2014-05-16 13:10:00,40.67,40.71,40.67,40.69,18000.0,26.8853,26.9117,26.8853,26.8985,18000.0
2014-05-16 13:20:00,40.69,40.7,40.67,40.69,14400.0,26.8985,26.9051,26.8853,26.8985,14400.0
2014-05-16 13:30:00,40.69,40.75,40.69,40.7,14700.0,26.8985,26.9382,26.8985,26.9051,14700.0
2014-05-16 13:40:00,40.69,40.72,40.66,40.69,18450.0,26.8985,26.9183,26.8787,26.8985,18450.0
2014-05-16 13:50:00,40.69,40.72,40.67,40.67,16050.0,26.8985,26.9183,26.8853,26.8853,16050.0
2014-05-16 14:00:00,40.67,40.67,40.64,40.65,20400.0,26.8853,26.8853,26.8655,26.8721,20400.0
2014-05-16 14:10:00,40.65,40.68,40.65,40.65,27300.0,26.8721,26.8919,26.8721,26.8721,27300.0
2014-05-16 14:20:00,40.65,40.67,40.65,40.66,21450.0,26.8721,26.8853,26.8721,26.8787,21450.0
2014-05-16 14:30:00,40.66,40.7,40.65,40.69,20400.0,26.8787,26.9051,26.8721,26.8985,20400.0
2014-05-16 14:40:00,40.72,40.77,40.72,40.75,24450.0,26.9183,26.9514,26.9183,26.9382,24450.0
2014-05-16 14:50:00,40.75,40.87,40.72,40.87,52200.0,26.9382,27.0175,26.9183,27.0175,52200.0
2014-05-16 15:00:00,40.87,40.91,40.83,40.91,38700.0,27.0175,27.0439,26.9911,27.0439,38700.0
2014-05-16 15:10:00,40.92,40.96,40.86,40.92,97350.0,27.0506,27.077,27.0109,27.0506,97350.0
2014-05-16 15:20:00,40.92,40.94,40.87,40.88,30750.0,27.0506,27.0638,27.0175,27.0241,30750.0
2014-05-16 15:30:00,40.89,40.95,40.89,40.89,58950.0,27.0307,27.0704,27.0307,27.0307,58950.0
2014-05-16 15:40:00,40.89,40.89,40.83,40.85,51150.0,27.0307,27.0307,26.9911,27.0043,51150.0
2014-05-16 15:50:00,40.86,40.93,40.85,40.92,187800.0,27.0109,27.0572,27.0043,27.0506,187800.0
2014-05-19 09:30:00,40.91,40.97,40.71,40.92,70050.0,27.0439,27.0836,26.9117,27.0506,70050.0
2014-05-19 09:40:00,40.96,41.22,40.93,41.18,68850.0,27.077,27.2489,27.0572,27.2224,68850.0
2014-05-19 09:50:00,41.17,41.18,41.03,41.09,25950.0,27.2158,27.2224,27.1233,27.1629,25950.0
2014-05-19 10:00:00,41.1,41.13,40.97,41.02,30450.0,27.1695,27.1894,27.0836,27.1167,30450.0
2014-05-19 10:10:00,40.99,41.07,40.92,41.04,64200.0,27.0968,27.1497,27.0506,27.1299,64200.0
2014-05-19 10:20:00,41.04,41.12,41.04,41.07,35550.0,27.1299,27.1828,27.1299,27.1497,35550.0
2014-05-19 10:30:00,41.08,41.15,40.98,41.09,89550.0,27.1563,27.2026,27.0902,27.1629,89550.0
2014-05-19 10:40:00,41.1,41.17,41.09,41.11,42450.0,27.1695,27.2158,27.1629,27.1762,42450.0
2014-05-19 10:50:00,41.11,41.18,41.09,41.17,18150.0,27.1762,27.2224,27.1629,27.2158,18150.0
2014-05-19 11:00:00,41.18,41.25,41.18,41.23,29400.0,27.2224,27.2687,27.2224,27.2555,29400.0
2014-05-19 11:10:00,41.24,41.35,41.24,41.3,45000.0,27.2621,27.3348,27.2621,27.3018,45000.0
2014-05-19 11:20:00,41.29,41.31,41.26,41.27,28200.0,27.2952,27.3084,27.2753,27.2819,28200.0
2014-05-19 11:30:00,41.27,41.31,41.25,41.31,22500.0,27.2819,27.3084,27.2687,27.3084,22500.0
2014-05-19 11:40:00,41.31,41.35,41.29,41.34,31200.0,27.3084,27.3348,27.2952,27.3282,31200.0
2014-05-19 11:50:00,41.35,41.37,41.31,41.37,35100.0,27.3348,27.348,27.3084,27.348,35100.0
2014-05-19 12:00:00,41.36,41.39,41.33,41.39,38700.0,27.3414,27.3613,27.3216,27.3613,38700.0
2014-05-19 12:10:00,41.39,41.42,41.39,41.42,25200.0,27.3613,27.3811,27.3613,27.3811,25200.0
2014-05-19 12:20:00,41.43,41.47,41.4,41.4,37500.0,27.3877,27.4141,27.3679,27.3679,37500.0
2014-05-19 12:30:00,41.39,41.39,41.31,41.32,26850.0,27.3613,27.3613,27.3084,27.315,26850.0
2014-05-19 12:40:00,41.32,41.34,41.31,41.31,31350.0,27.315,27.3282,27.3084,27.3084,31350.0
2014-05-19 12:50:00,41.32,41.34,41.31,41.31,17100.0,27.315,27.3282,27.3084,27.3084,17100.0
2014-05-19 13:00:00,41.31,41.36,41.29,41.33,48450.0,27.3084,27.3414,27.2952,27.3216,48450.0
2014-05-19 13:10:00,41.33,41.34,41.3,41.3,25650.0,27.3216,27.3282,27.3018,27.3018,25650.0
2014-05-19 13:20:00,41.3,41.33,41.29,41.3,21750.0,27.3018,27.3216,27.2952,27.3018,21750.0
2014-05-19 13:30:00,41.3,41.3,41.25,41.25,24750.0,27.3018,27.3018,27.2687,27.2687,24750.0
2014-05-19 13:40:00,41.25,41.32,41.25,41.32,33600.0,27.2687,27.315,27.2687,27.315,33600.0
2014-05-19 13:50:00,41.32,41.36,41.32,41.36,30900.0,27.315,27.3414,27.315,27.3414,30900.0
2014-05-19 14:00:00,41.35,41.39,41.31,41.33,25650.0,27.3348,27.3613,27.3084,27.3216,25650.0
2014-05-19 14:10:00,41.32,41.37,41.31,41.36,32850.0,27.315,27.348,27.3084,27.3414,32850.0
2014-05-19 14:20:00,41.35,41.44,41.35,41.43,57150.0,27.3348,27.3943,27.3348,27.3877,57150.0
2014-05-19 14:30:00,41.43,41.43,41.32,41.35,37800.0,27.3877,27.3877,27.315,27.3348,37800.0
2014-05-19 14:40:00,41.36,41.42,41.36,41.42,31050.0,27.3414,27.3811,27.3414,27.3811,31050.0
2014-05-19 14:50:00,41.42,41.43,41.34,41.35,52950.0,27.3811,27.3877,27.3282,27.3348,52950.0
2014-05-19 15:00:00,41.35,41.37,41.34,41.37,34950.0,27.3348,27.348,27.3282,27.348,34950.0
2014-05-19 15:10:00,41.36,41.38,41.29,41.34,48600.0,27.3414,27.3546,27.2952,27.3282,48600.0
2014-05-19 15:20:00,41.33,41.36,41.32,41.35,46350.0,27.3216,27.3414,27.315,27.3348,46350.0
2014-05-19 15:30:00,41.35,41.42,41.35,41.38,64650.0,27.3348,27.3811,27.3348,27.3546,64650.0
2014-05-19 15:40:00,41.39,41.39,41.35,41.37,79200.0,27.3613,27.3613,27.3348,27.348,79200.0
2014-05-19 15:50:00,41.37,41.46,41.37,41.44,604500.0,27.348,27.4075,27.348,27.3943,604500.0
2014-05-20 09:30:00,41.21,41.45,41.18,41.24,69450.0,27.2423,27.4009,27.2224,27.2621,69450.0
2014-05-20 09:40:00,41.23,41.23,40.91,40.91,74850.0,27.2555,27.2555,27.0439,27.0439,74850.0
2014-05-20 09:50:00,40.92,40.99,40.86,40.89,70800.0,27.0506,27.0968,27.0109,27.0307,70800.0
2014-05-20 10:00:00,40.9,40.95,40.84,40.85,80100.0,27.0373,27.0704,26.9977,27.0043,80100.0
2014-05-20 10:10:00,40.86,40.97,40.86,40.92,68100.0,27.0109,27.0836,27.0109,27.0506,68100.0
2014-05-20 10:20:00,40.93,40.93,40.83,40.87,28500.0,27.0572,27.0572,26.9911,27.0175,28500.0
2014-05-20 10:30:00,40.87,41.01,40.87,40.92,48300.0,27.0175,27.1101,27.0175,27.0506,48300.0
2014-05-20 10:40:00,40.92,41.13,40.9,41.13,78300.0,27.0506,27.1894,27.0373,27.1894,78300.0
2014-05-20 10:50:00,41.13,41.23,41.08,41.19,52800.0,27.1894,27.2555,27.1563,27.229,52800.0
2014-05-20 11:00:00,41.2,41.28,41.19,41.27,56850.0,27.2357,27.2885,27.229,27.2819,56850.0
2014-05-20 11:10:00,41.27,41.29,41.24,41.24,82050.0,27.2819,27.2952,27.2621,27.2621,82050.0
2014-05-20 11:20:00,41.24,41.3,41.23,41.23,55350.0,27.2621,27.3018,27.2555,27.2555,55350.0
2014-05-20 11:30:00,41.21,41.27,41.19,41.21,58500.0,27.2423,27.2819,27.229,27.2423,58500.0
2014-05-20 11:40:00,41.21,41.35,41.2,41.35,67050.0,27.2423,27.3348,27.2357,27.3348,67050.0
2014-05-20 11:50:00,41.34,41.34,41.27,41.31,57150.0,27.3282,27.3282,27.2819,27.3084,57150.0
2014-05-20 12:00:00,41.31,41.31,41.11,41.15,32550.0,27.3084,27.3084,27.1762,27.2026,32550.0
2014-05-20 12:10:00,41.16,41.17,41.03,41.1,55950.0,27.2092,27.2158,27.1233,27.1695,55950.0
2014-05-20 12:20:00,41.09,41.18,41.09,41.1,33000.0,27.1629,27.2224,27.1629,27.1695,33000.0
2014-05-20 12:30:00,41.1,41.11,41.03,41.03,24600.0,27.1695,27.1762,27.1233,27.1233,24600.0
2014-05-20 12:40:00,41.04,41.11,41.01,41.04,23550.0,27.1299,27.1762,27.1101,27.1299,23550.0
2014-05-20 12:50:00,41.04,41.1,41.03,41.08,31050.0,27.1299,27.1695,27.1233,27.1563,31050.0
2014-05-20 13:00:00,41.08,41.08,40.99,41.0,33600.0,27.1563,27.1563,27.0968,27.1034,33600.0
2014-05-20 13:10:00,41.01,41.02,40.88,40.94,37650.0,27.1101,27.1167,27.0241,27.0638,37650.0
2014-05-20 13:20:00,40.94,40.94,40.87,40.92,37800.0,27.0638,27.0638,27.0175,27.0506,37800.0
2014-05-20 13:30:00,40.93,40.93,40.86,40.86,22800.0,27.0572,27.0572,27.0109,27.0109,22800.0
2014-05-20 13:40:00,40.85,40.85,40.79,40.79,32700.0,27.0043,27.0043,26.9646,26.9646,32700.0
2014-05-20 13:50:00,40.78,40.81,40.74,40.74,41100.0,26.958,26.9778,26.9316,26.9316,41100.0
2014-05-20 14:00:00,40.75,40.85,40.75,40.83,33000.0,26.9382,27.0043,26.9382,26.9911,33000.0
2014-05-20 14:10:00,40.83,40.9,40.82,40.89,35850.0,26.9911,27.0373,26.9845,27.0307,35850.0
2014-05-20 14:20:00,40.89,40.91,40.86,40.89,29400.0,27.0307,27.0439,27.0109,27.0307,29400.0
2014-05-20 14:30:00,40.9,40.9,40.8,40.83,38400.0,27.0373,27.0373,26.9712,26.9911,38400.0
2014-05-20 14:40:00,40.83,40.91,40.82,40.89,39450.0,26.9911,27.0439,26.9845,27.0307,39450.0
2014-05-20 14:50:00,40.89,40.91,40.85,40.9,38100.0,27.0307,27.0439,27.0043,27.0373,38100.0
2014-05-20 15:00:00,40.9,40.99,40.9,40.97,79500.0,27.0373,27.0968,27.0373,27.0836,79500.0
2014-05-20 15:10:00,40.97,40.97,40.91,40.92,118350.0,27.0836,27.0836,27.0439,27.0506,118350.0
2014-05-20 15:20:00,40.93,40.95,40.89,40.91,135300.0,27.0572,27.0704,27.0307,27.0439,135300.0
2014-05-20 15:30:00,40.9,41.05,40.9,41.04,112050.0,27.0373,27.1365,27.0373,27.1299,112050.0
2014-05-20 15:40:00,41.03,41.09,40.99,41.0,104250.0,27.1233,27.1629,27.0968,27.1034,104250.0
2014-05-20 15:50:00,41.01,41.01,40.91,40.95,237000.0,27.1101,27.1101,27.0439,27.0704,237000.0
2014-05-21 09:30:00,41.12,41.35,41.0,41.35,66900.0,27.1828,27.3348,27.1034,27.3348,66900.0
2014-05-21 09:40:00,41.32,41.33,41.2,41.23,62400.0,27.315,27.3216,27.2357,27.2555,62400.0
2014-05-21 09:50:00,41.21,41.34,41.19,41.27,34200.0,27.2423,27.3282,27.229,27.2819,34200.0
2014-05-21 10:00:00,41.29,41.31,41.21,41.25,24750.0,27.2952,27.3084,27.2423,27.2687,24750.0
2014-05-21 10:10:00,41.27,41.42,41.27,41.4,45300.0,27.2819,27.3811,27.2819,27.3679,45300.0
2014-05-21 10:20:00,41.41,41.41,41.31,41.37,31500.0,27.3745,27.3745,27.3084,27.348,31500.0
2014-05-21 10:30:00,41.37,41.45,41.37,41.45,46650.0,27.348,27.4009,27.348,27.4009,46650.0
2014-05-21 10:40:00,41.44,41.45,41.37,41.43,24450.0,27.3943,27.4009,27.348,27.3877,24450.0
2014-05-21 10:50:00,41.45,41.47,41.37,41.37,15150.0,27.4009,27.4141,27.348,27.348,15150.0
2014-05-21 11:00:00,41.37,41.42,41.33,41.4,20400.0,27.348,27.3811,27.3216,27.3679,20400.0
2014-05-21 11:10:00,41.4,41.45,41.39,41.4,21750.0,27.3679,27.4009,27.3613,27.3679,21750.0
2014-05-21 11:20:00,41.39,41.39,41.28,41.29,22800.0,27.3613,27.3613,27.2885,27.2952,22800.0
2014-05-21 11:30:00,41.29,41.3,41.25,41.27,63000.0,27.2952,27.3018,27.2687,27.2819,63000.0
2014-05-21 11:40:00,41.27,41.27,41.17,41.17,27600.0,27.2819,27.2819,27.2158,27.2158,27600.0
2014-05-21 11:50:00,41.16,41.24,41.14,41.2,21150.0,27.2092,27.2621,27.196,27.2357,21150.0
2014-05-21 12:00:00,41.21,41.24,41.18,41.19,21150.0,27.2423,27.2621,27.2224,27.229,21150.0
2014-05-21 12:10:00,41.18,41.21,41.16,41.21,17550.0,27.2224,27.2423,27.2092,27.2423,17550.0
2014-05-21 12:20:00,41.2,41.23,41.19,41.23,30600.0,27.2357,27.2555,27.229,27.2555,30600.0
2014-05-21 12:30:00,41.23,41.27,41.22,41.25,19800.0,27.2555,27.2819,27.2489,27.2687,19800.0
2014-05-21 12:40:00,41.26,41.27,41.24,41.25,7500.0,27.2753,27.2819,27.2621,27.2687,7500.0
2014-05-21 12:50:00,41.25,41.28,41.25,41.26,13050.0,27.2687,27.2885,27.2687,27.2753,13050.0
2014-05-21 13:00:00,41.26,41.31,41.26,41.3,25500.0,27.2753,27.3084,27.2753,27.3018,25500.0
2014-05-21 13:10:00,41.3,41.35,41.3,41.34,25050.0,27.3018,27.3348,27.3018,27.3282,25050.0
2014-05-21 13:20:00,41.34,41.35,41.3,41.31,14100.0,27.3282,27.3348,27.3018,27.3084,14100.0
2014-05-21 13:30:00,41.31,41.32,41.27,41.29,26400.0,27.3084,27.315,27.2819,27.2952,26400.0
2014-05-21 13:40:00,41.29,41.33,41.29,41.32,23400.0,27.2952,27.3216,27.2952,27.315,23400.0
2014-05-21 13:50:00,41.32,41.37,41.31,41.35,26550.0,27.315,27.348,27.3084,27.3348,26550.0
2014-05-21 14:00:00,41.35,41.41,41.29,41.31,75000.0,27.3348,27.3745,27.2952,27.3084,75000.0
2014-05-21 14:10:00,41.31,41.33,41.23,41.33,23100.0,27.3084,27.3216,27.2555,27.3216,23100.0
2014-05-21 14:20:00,41.32,41.36,41.3,41.35,15900.0,27.315,27.3414,27.3018,27.3348,15900.0
2014-05-21 14:30:00,41.36,41.41,41.35,41.38,17400.0,27.3414,27.3745,27.3348,27.3546,17400.0
2014-05-21 14:40:00,41.38,41.45,41.38,41.41,23250.0,27.3546,27.4009,27.3546,27.3745,23250.0
2014-05-21 14:50:00,41.41,41.42,41.39,41.41,21900.0,27.3745,27.3811,27.3613,27.3745,21900.0
2014-05-21 15:00:00,41.41,41.43,41.38,41.42,25350.0,27.3745,27.3877,27.3546,27.3811,25350.0
2014-05-21 15:10:00,41.43,41.53,41.43,41.49,57300.0,27.3877,27.4538,27.3877,27.4274,57300.0
2014-05-21 15:20:00,41.49,41.51,41.48,41.51,50250.0,27.4274,27.4406,27.4208,27.4406,50250.0
2014-05-21 15:30:00,41.51,41.53,41.44,41.44,62550.0,27.4406,27.4538,27.3943,27.3943,62550.0
2014-05-21 15:40:00,41.45,41.5,41.44,41.47,100500.0,27.4009,27.434,27.3943,27.4141,100500.0
2014-05-21 15:50:00,41.47,41.49,41.43,41.45,252750.0,27.4141,27.4274,27.3877,27.4009,252750.0
2014-05-22 09:30:00,41.38,41.53,41.29,41.53,98400.0,27.3546,27.4538,27.2952,27.4538,98400.0
2014-05-22 09:40:00,41.51,41.67,41.45,41.63,61950.0,27.4406,27.5464,27.4009,27.5199,61950.0
2014-05-22 09:50:00,41.66,41.67,41.61,41.67,51600.0,27.5397,27.5464,27.5067,27.5464,51600.0
2014-05-22 10:00:00,41.67,41.69,41.56,41.63,28050.0,27.5464,27.5596,27.4736,27.5199,28050.0
2014-05-22 10:10:00,41.64,41.71,41.63,41.71,24900.0,27.5265,27.5728,27.5199,27.5728,24900.0
2014-05-22 10:20:00,41.71,41.77,41.66,41.68,43800.0,27.5728,27.6125,27.5397,27.553,43800.0
2014-05-22 10:30:00,41.67,41.7,41.65,41.7,24600.0,27.5464,27.5662,27.5331,27.5662,24600.0
2014-05-22 10:40:00,41.69,41.74,41.63,41.74,18750.0,27.5596,27.5926,27.5199,27.5926,18750.0
2014-05-22 10:50:00,41.75,41.76,41.71,41.72,22350.0,27.5992,27.6058,27.5728,27.5794,22350.0
2014-05-22 11:00:00,41.71,41.73,41.67,41.67,17400.0,27.5728,27.586,27.5464,27.5464,17400.0
2014-05-22 11:10:00,41.67,41.69,41.64,41.69,30300.0,27.5464,27.5596,27.5265,27.5596,30300.0
2014-05-22 11:20:00,41.67,41.71,41.67,41.68,23100.0,27.5464,27.5728,27.5464,27.553,23100.0
2014-05-22 11:30:00,41.68,41.72,41.62,41.62,33450.0,27.553,27.5794,27.5133,27.5133,33450.0
2014-05-22 11:40:00,41.62,41.65,41.61,41.65,22950.0,27.5133,27.5331,27.5067,27.5331,22950.0
2014-05-22 11:50:00,41.64,41.69,41.64,41.67,36900.0,27.5265,27.5596,27.5265,27.5464,36900.0
2014-05-22 12:00:00,41.66,41.66,41.59,41.59,15750.0,27.5397,27.5397,27.4935,27.4935,15750.0
2014-05-22 12:10:00,41.59,41.59,41.53,41.54,17250.0,27.4935,27.4935,27.4538,27.4604,17250.0
2014-05-22 12:20:00,41.53,41.55,41.51,41.54,16650.0,27.4538,27.467,27.4406,27.4604,16650.0
2014-05-22 12:30:00,41.54,41.54,41.5,41.52,14850.0,27.4604,27.4604,27.434,27.4472,14850.0
2014-05-22 12:40:00,41.53,41.53,41.49,41.49,12600.0,27.4538,27.4538,27.4274,27.4274,12600.0
2014-05-22 12:50:00,41.49,41.49,41.45,41.47,11100.0,27.4274,27.4274,27.4009,27.4141,11100.0
2014-05-22 13:00:00,41.47,41.51,41.47,41.48,12150.0,27.4141,27.4406,27.4141,27.4208,12150.0
2014-05-22 13:10:00,41.47,41.49,41.46,41.49,14100.0,27.4141,27.4274,27.4075,27.4274,14100.0
2014-05-22 13:20:00,41.5,41.56,41.49,41.56,7650.0,27.434,27.4736,27.4274,27.4736,7650.0
2014-05-22 13:30:00,41.56,41.56,41.52,41.53,15300.0,27.4736,27.4736,27.4472,27.4538,15300.0
2014-05-22 13:40:00,41.53,41.59,41.52,41.59,22800.0,27.4538,27.4935,27.4472,27.4935,22800.0
2014-05-22 13:50:00,41.59,41.63,41.58,41.6,28050.0,27.4935,27.5199,27.4869,27.5001,28050.0
2014-05-22 14:00:00,41.6,41.61,41.59,41.59,20550.0,27.5001,27.5067,27.4935,27.4935,20550.0
2014-05-22 14:10:00,41.6,41.61,41.58,41.61,18150.0,27.5001,27.5067,27.4869,27.5067,18150.0
2014-05-22 14:20:00,41.62,41.63,41.61,41.63,13650.0,27.5133,27.5199,27.5067,27.5199,13650.0
2014-05-22 14:30:00,41.63,41.65,41.61,41.61,16950.0,27.5199,27.5331,27.5067,27.5067,16950.0
2014-05-22 14:40:00,41.61,41.63,41.6,41.63,17400.0,27.5067,27.5199,27.5001,27.5199,17400.0
2014-05-22 14:50:00,41.63,41.69,41.63,41.69,25500.0,27.5199,27.5596,27.5199,27.5596,25500.0
2014-05-22 15:00:00,41.68,41.68,41.58,41.59,46500.0,27.553,27.553,27.4869,27.4935,46500.0
2014-05-22 15:10:00,41.59,41.61,41.57,41.59,33900.0,27.4935,27.5067,27.4802,27.4935,33900.0
2014-05-22 15:20:00,41.59,41.59,41.57,41.58,35700.0,27.4935,27.4935,27.4802,27.4869,35700.0
2014-05-22 15:30:00,41.58,41.61,41.57,41.61,41100.0,27.4869,27.5067,27.4802,27.5067,41100.0
2014-05-22 15:40:00,41.61,41.62,41.56,41.59,69150.0,27.5067,27.5133,27.4736,27.4935,69150.0
2014-05-22 15:50:00,41.59,41.59,41.55,41.55,83250.0,27.4935,27.4935,27.467,27.467,83250.0
2014-05-23 09:30:00,41.62,41.79,41.49,41.66,64950.0,27.5133,27.6257,27.4274,27.5397,64950.0
2014-05-23 09:40:00,41.67,41.69,41.59,41.65,15300.0,27.5464,27.5596,27.4935,27.5331,15300.0
2014-05-23 09:50:00,41.64,41.75,41.63,41.75,13500.0,27.5265,27.5992,27.5199,27.5992,13500.0
2014-05-23 10:00:00,41.75,41.81,41.73,41.79,16950.0,27.5992,27.6389,27.586,27.6257,16950.0
2014-05-23 10:10:00,41.81,41.85,41.77,41.81,17100.0,27.6389,27.6653,27.6125,27.6389,17100.0
2014-05-23 10:20:00,41.82,41.91,41.79,41.91,16350.0,27.6455,27.705,27.6257,27.705,16350.0
2014-05-23 10:30:00,41.92,41.95,41.88,41.89,23400.0,27.7116,27.7314,27.6852,27.6918,23400.0
2014-05-23 10:40:00,41.89,41.9,41.84,41.86,60750.0,27.6918,27.6984,27.6587,27.672,60750.0
2014-05-23 10:50:00,41.85,41.85,41.8,41.84,128700.0,27.6653,27.6653,27.6323,27.6587,128700.0
2014-05-23 11:00:00,41.85,41.86,41.79,41.79,16050.0,27.6653,27.672,27.6257,27.6257,16050.0
2014-05-23 11:10:00,41.79,41.87,41.79,41.86,29550.0,27.6257,27.6786,27.6257,27.672,29550.0
2014-05-23 11:20:00,41.87,41.89,41.81,41.81,26400.0,27.6786,27.6918,27.6389,27.6389,26400.0
2014-05-23 11:30:00,41.8,41.81,41.77,41.77,24450.0,27.6323,27.6389,27.6125,27.6125,24450.0
2014-05-23 11:40:00,41.78,41.86,41.76,41.85,57600.0,27.6191,27.672,27.6058,27.6653,57600.0
2014-05-23 11:50:00,41.85,41.88,41.83,41.85,18450.0,27.6653,27.6852,27.6521,27.6653,18450.0
2014-05-23 12:00:00,41.86,41.95,41.86,41.9,26250.0,27.672,27.7314,27.672,27.6984,26250.0
2014-05-23 12:10:00,41.91,41.93,41.91,41.93,6300.0,27.705,27.7182,27.705,27.7182,6300.0
2014-05-23 12:20:00,41.93,41.93,41.88,41.9,22050.0,27.7182,27.7182,27.6852,27.6984,22050.0
2014-05-23 12:30:00,41.9,41.92,41.88,41.9,22950.0,27.6984,27.7116,27.6852,27.6984,22950.0
2014-05-23 12:40:00,41.91,41.93,41.89,41.91,21600.0,27.705,27.7182,27.6918,27.705,21600.0
2014-05-23 12:50:00,41.91,42.0,41.91,41.95,30600.0,27.705,27.7645,27.705,27.7314,30600.0
2014-05-23 13:00:00,41.95,41.95,41.9,41.91,18150.0,27.7314,27.7314,27.6984,27.705,18150.0
2014-05-23 13:10:00,41.91,41.94,41.89,41.91,23100.0,27.705,27.7248,27.6918,27.705,23100.0
2014-05-23 13:20:00,41.91,41.91,41.87,41.87,20250.0,27.705,27.705,27.6786,27.6786,20250.0
2014-05-23 13:30:00,41.87,41.88,41.84,41.87,16800.0,27.6786,27.6852,27.6587,27.6786,16800.0
2014-05-23 13:40:00,41.87,41.93,41.85,41.93,18000.0,27.6786,27.7182,27.6653,27.7182,18000.0
2014-05-23 13:50:00,41.93,41.95,41.91,41.91,20100.0,27.7182,27.7314,27.705,27.705,20100.0
2014-05-23 14:00:00,41.91,41.95,41.91,41.94,21300.0,27.705,27.7314,27.705,27.7248,21300.0
2014-05-23 14:10:00,41.95,41.95,41.92,41.92,29250.0,27.7314,27.7314,27.7116,27.7116,29250.0
2014-05-23 14:20:00,41.92,41.93,41.9,41.9,11100.0,27.7116,27.7182,27.6984,27.6984,11100.0
2014-05-23 14:30:00,41.9,41.93,41.89,41.9,14850.0,27.6984,27.7182,27.6918,27.6984,14850.0
2014-05-23 14:40:00,41.89,41.91,41.88,41.89,20550.0,27.6918,27.705,27.6852,27.6918,20550.0
2014-05-23 14:50:00,41.88,41.91,41.88,41.89,17850.0,27.6852,27.705,27.6852,27.6918,17850.0
2014-05-23 15:00:00,41.89,41.89,41.86,41.88,27150.0,27.6918,27.6918,27.672,27.6852,27150.0
2014-05-23 15:10:00,41.88,41.92,41.87,41.92,18750.0,27.6852,27.7116,27.6786,27.7116,18750.0
2014-05-23 15:20:00,41.92,41.95,41.92,41.95,21750.0,27.7116,27.7314,27.7116,27.7314,21750.0
2014-05-23 15:30:00,41.95,41.97,41.93,41.97,44550.0,27.7314,27.7447,27.7182,27.7447,44550.0
2014-05-23 15:40:00,41.97,42.0,41.97,42.0,63450.0,27.7447,27.7645,27.7447,27.7645,63450.0
2014-05-23 15:50:00,41.99,42.0,41.96,41.97,130050.0,27.7579,27.7645,27.7381,27.7447,130050.0
2014-05-27 09:30:00,42.39,43.04,42.17,43.02,337050.0,28.0223,28.452,27.8769,28.4388,337050.0
2014-05-27 09:40:00,43.01,43.16,42.9,42.93,122100.0,28.4322,28.5313,28.3595,28.3793,122100.0
2014-05-27 09:50:00,42.93,42.97,42.89,42.93,53700.0,28.3793,28.4057,28.3528,28.3793,53700.0
2014-05-27 10:00:00,42.93,42.94,42.79,42.79,86250.0,28.3793,28.3859,28.2867,28.2867,86250.0
2014-05-27 10:10:00,42.79,42.87,42.79,42.83,47100.0,28.2867,28.3396,28.2867,28.3132,47100.0
2014-05-27 10:20:00,42.83,42.83,42.69,42.71,61800.0,28.3132,28.3132,28.2206,28.2339,61800.0
2014-05-27 10:30:00,42.72,42.75,42.67,42.75,57900.0,28.2405,28.2603,28.2074,28.2603,57900.0
2014-05-27 10:40:00,42.75,42.84,42.74,42.83,58050.0,28.2603,28.3198,28.2537,28.3132,58050.0
2014-05-27 10:50:00,42.83,42.83,42.75,42.76,57300.0,28.3132,28.3132,28.2603,28.2669,57300.0
2014-05-27 11:00:00,42.76,42.77,42.73,42.73,41400.0,28.2669,28.2735,28.2471,28.2471,41400.0
2014-05-27 11:10:00,42.73,42.76,42.71,42.73,43650.0,28.2471,28.2669,28.2339,28.2471,43650.0
2014-05-27 11:20:00,42.73,42.74,42.71,42.73,40800.0,28.2471,28.2537,28.2339,28.2471,40800.0
2014-05-27 11:30:00,42.73,42.76,42.73,42.75,37500.0,28.2471,28.2669,28.2471,28.2603,37500.0
2014-05-27 11:40:00,42.75,42.75,42.71,42.74,38700.0,28.2603,28.2603,28.2339,28.2537,38700.0
2014-05-27 11:50:00,42.74,42.78,42.73,42.78,30600.0,28.2537,28.2801,28.2471,28.2801,30600.0
2014-05-27 12:00:00,42.77,42.79,42.75,42.76,51600.0,28.2735,28.2867,28.2603,28.2669,51600.0
2014-05-27 12:10:00,42.75,42.77,42.71,42.71,17100.0,28.2603,28.2735,28.2339,28.2339,17100.0
2014-05-27 12:20:00,42.71,42.71,42.61,42.63,22650.0,28.2339,28.2339,28.1677,28.181,22650.0
2014-05-27 12:30:00,42.63,42.63,42.61,42.61,21600.0,28.181,28.181,28.1677,28.1677,21600.0
2014-05-27 12:40:00,42.61,42.64,42.59,42.64,13500.0,28.1677,28.1876,28.1545,28.1876,13500.0
2014-05-27 12:50:00,42.64,42.67,42.63,42.67,40500.0,28.1876,28.2074,28.181,28.2074,40500.0
2014-05-27 13:00:00,42.66,42.67,42.57,42.58,25950.0,28.2008,28.2074,28.1413,28.1479,25950.0
2014-05-27 13:10:00,42.57,42.58,42.54,42.55,27750.0,28.1413,28.1479,28.1215,28.1281,27750.0
2014-05-27 13:20:00,42.55,42.55,42.51,42.53,14850.0,28.1281,28.1281,28.1016,28.1149,14850.0
2014-05-27 13:30:00,42.53,42.55,42.5,42.54,24750.0,28.1149,28.1281,28.095,28.1215,24750.0
2014-05-27 13:40:00,42.55,42.61,42.55,42.59,22200.0,28.1281,28.1677,28.1281,28.1545,22200.0
2014-05-27 13:50:00,42.59,42.6,42.58,42.59,21900.0,28.1545,28.1611,28.1479,28.1545,21900.0
2014-05-27 14:00:00,42.6,42.63,42.58,42.62,33300.0,28.1611,28.181,28.1479,28.1744,33300.0
2014-05-27 14:10:00,42.63,42.63,42.61,42.62,26250.0,28.181,28.181,28.1677,28.1744,26250.0
2014-05-27 14:20:00,42.62,42.64,42.61,42.63,21750.0,28.1744,28.1876,28.1677,28.181,21750.0
2014-05-27 14:30:00,42.63,42.63,42.61,42.61,32400.0,28.181,28.181,28.1677,28.1677,32400.0
2014-05-27 14:40:00,42.62,42.65,42.61,42.65,32550.0,28.1744,28.1942,28.1677,28.1942,32550.0
2014-05-27 14:50:00,42.65,42.67,42.65,42.67,34500.0,28.1942,28.2074,28.1942,28.2074,34500.0
2014-05-27 15:00:00,42.67,42.67,42.65,42.67,31050.0,28.2074,28.2074,28.1942,28.2074,31050.0
2014-05-27 15:10:00,42.67,42.73,42.67,42.72,66150.0,28.2074,28.2471,28.2074,28.2405,66150.0
2014-05-27 15:20:00,42.72,42.74,42.7,42.71,45900.0,28.2405,28.2537,28.2272,28.2339,45900.0
2014-05-27 15:30:00,42.7,42.71,42.68,42.71,43500.0,28.2272,28.2339,28.214,28.2339,43500.0
2014-05-27 15:40:00,42.71,42.76,42.71,42.72,68400.0,28.2339,28.2669,28.2339,28.2405,68400.0
2014-05-27 15:50:00,42.72,42.73,42.65,42.69,176250.0,28.2405,28.2471,28.1942,28.2206,176250.0
2014-05-28 09:30:00,42.68,42.71,42.42,42.51,54600.0,28.214,28.2339,28.0421,28.1016,54600.0
2014-05-28 09:40:00,42.5,42.63,42.48,42.59,29400.0,28.095,28.181,28.0818,28.1545,29400.0
2014-05-28 09:50:00,42.59,42.69,42.53,42.57,30750.0,28.1545,28.2206,28.1149,28.1413,30750.0
2014-05-28 10:00:00,42.57,42.57,42.47,42.51,31800.0,28.1413,28.1413,28.0752,28.1016,31800.0
2014-05-28 10:10:00,42.51,42.51,42.4,42.45,32100.0,28.1016,28.1016,28.0289,28.062,32100.0
2014-05-28 10:20:00,42.45,42.57,42.44,42.57,27900.0,28.062,28.1413,28.0554,28.1413,27900.0
2014-05-28 10:30:00,42.57,42.58,42.53,42.55,33150.0,28.1413,28.1479,28.1149,28.1281,33150.0
2014-05-28 10:40:00,42.55,42.55,42.47,42.52,43950.0,28.1281,28.1281,28.0752,28.1083,43950.0
2014-05-28 10:50:00,42.52,42.55,42.5,42.55,21900.0,28.1083,28.1281,28.095,28.1281,21900.0
2014-05-28 11:00:00,42.55,42.63,42.54,42.6,26550.0,28.1281,28.181,28.1215,28.1611,26550.0
2014-05-28 11:10:00,42.6,42.68,42.6,42.68,45000.0,28.1611,28.214,28.1611,28.214,45000.0
2014-05-28 11:20:00,42.68,42.68,42.58,42.58,22950.0,28.214,28.214,28.1479,28.1479,22950.0
2014-05-28 11:30:00,42.58,42.61,42.57,42.61,23250.0,28.1479,28.1677,28.1413,28.1677,23250.0
2014-05-28 11:40:00,42.61,42.63,42.57,42.58,16500.0,28.1677,28.181,28.1413,28.1479,16500.0
2014-05-28 11:50:00,42.58,42.59,42.56,42.57,13800.0,28.1479,28.1545,28.1347,28.1413,13800.0
2014-05-28 12:00:00,42.57,42.6,42.56,42.59,21900.0,28.1413,28.1611,28.1347,28.1545,21900.0
2014-05-28 12:10:00,42.58,42.59,42.55,42.57,19200.0,28.1479,28.1545,28.1281,28.1413,19200.0
2014-05-28 12:20:00,42.57,42.57,42.52,42.52,13500.0,28.1413,28.1413,28.1083,28.1083,13500.0
2014-05-28 12:30:00,42.52,42.54,42.49,42.53,13500.0,28.1083,28.1215,28.0884,28.1149,13500.0
2014-05-28 12:40:00,42.53,42.53,42.51,42.53,11100.0,28.1149,28.1149,28.1016,28.1149,11100.0
2014-05-28 12:50:00,42.53,42.53,42.5,42.51,7500.0,28.1149,28.1149,28.095,28.1016,7500.0
2014-05-28 13:00:00,42.51,42.55,42.49,42.53,38100.0,28.1016,28.1281,28.0884,28.1149,38100.0
2014-05-28 13:10:00,42.53,42.57,42.53,42.57,14100.0,28.1149,28.1413,28.1149,28.1413,14100.0
2014-05-28 13:20:00,42.57,42.57,42.53,42.53,23100.0,28.1413,28.1413,28.1149,28.1149,23100.0
2014-05-28 13:30:00,42.54,42.56,42.53,42.53,12300.0,28.1215,28.1347,28.1149,28.1149,12300.0
2014-05-28 13:40:00,42.53,42.53,42.47,42.51,36000.0,28.1149,28.1149,28.0752,28.1016,36000.0
2014-05-28 13:50:00,42.52,42.6,42.52,42.57,17850.0,28.1083,28.1611,28.1083,28.1413,17850.0
2014-05-28 14:00:00,42.56,42.59,42.54,42.55,28800.0,28.1347,28.1545,28.1215,28.1281,28800.0
2014-05-28 14:10:00,42.54,42.57,42.53,42.57,28200.0,28.1215,28.1413,28.1149,28.1413,28200.0
2014-05-28 14:20:00,42.57,42.61,42.56,42.56,45600.0,28.1413,28.1677,28.1347,28.1347,45600.0
2014-05-28 14:30:00,42.57,42.59,42.55,42.57,36450.0,28.1413,28.1545,28.1281,28.1413,36450.0
2014-05-28 14:40:00,42.57,42.59,42.54,42.58,27900.0,28.1413,28.1545,28.1215,28.1479,27900.0
2014-05-28 14:50:00,42.59,42.65,42.59,42.65,22950.0,28.1545,28.1942,28.1545,28.1942,22950.0
2014-05-28 15:00:00,42.64,42.68,42.63,42.65,32100.0,28.1876,28.214,28.181,28.1942,32100.0
2014-05-28 15:10:00,42.65,42.71,42.65,42.7,76050.0,28.1942,28.2339,28.1942,28.2272,76050.0
2014-05-28 15:20:00,42.7,42.73,42.69,42.72,69300.0,28.2272,28.2471,28.2206,28.2405,69300.0
2014-05-28 15:30:00,42.73,42.75,42.71,42.72,102000.0,28.2471,28.2603,28.2339,28.2405,102000.0
2014-05-28 15:40:00,42.72,42.74,42.66,42.67,105300.0,28.2405,28.2537,28.2008,28.2074,105300.0
2014-05-28 15:50:00,42.67,42.67,42.56,42.57,174600.0,28.2074,28.2074,28.1347,28.1413,174600.0
2014-05-29 09:30:00,42.57,42.59,42.39,42.44,88650.0,28.1413,28.1545,28.0223,28.0554,88650.0
2014-05-29 09:40:00,42.45,42.53,42.38,42.39,49800.0,28.062,28.1149,28.0157,28.0223,49800.0
2014-05-29 09:50:00,42.4,42.53,42.37,42.46,102750.0,28.0289,28.1149,28.0091,28.0686,102750.0
2014-05-29 10:00:00,42.49,42.49,42.25,42.27,87300.0,28.0884,28.0884,27.9298,27.943,87300.0
2014-05-29 10:10:00,42.28,42.31,42.15,42.18,79500.0,27.9496,27.9694,27.8637,27.8835,79500.0
2014-05-29 10:20:00,42.18,42.22,42.17,42.21,48000.0,27.8835,27.9099,27.8769,27.9033,48000.0
2014-05-29 10:30:00,42.21,42.26,42.17,42.25,38850.0,27.9033,27.9364,27.8769,27.9298,38850.0
2014-05-29 10:40:00,42.25,42.35,42.22,42.34,39900.0,27.9298,27.9959,27.9099,27.9893,39900.0
2014-05-29 10:50:00,42.34,42.41,42.33,42.39,21750.0,27.9893,28.0355,27.9827,28.0223,21750.0
2014-05-29 11:00:00,42.39,42.39,42.32,42.33,22050.0,28.0223,28.0223,27.976,27.9827,22050.0
2014-05-29 11:10:00,42.33,42.43,42.33,42.39,19950.0,27.9827,28.0488,27.9827,28.0223,19950.0
2014-05-29 11:20:00,42.39,42.45,42.38,42.44,22200.0,28.0223,28.062,28.0157,28.0554,22200.0
2014-05-29 11:30:00,42.44,42.48,42.42,42.43,14550.0,28.0554,28.0818,28.0421,28.0488,14550.0
2014-05-29 11:40:00,42.43,42.43,42.35,42.35,13200.0,28.0488,28.0488,27.9959,27.9959,13200.0
2014-05-29 11:50:00,42.35,42.36,42.34,42.34,6900.0,27.9959,28.0025,27.9893,27.9893,6900.0
2014-05-29 12:00:00,42.35,42.42,42.35,42.42,8850.0,27.9959,28.0421,27.9959,28.0421,8850.0
2014-05-29 12:10:00,42.42,42.43,42.31,42.34,50400.0,28.0421,28.0488,27.9694,27.9893,50400.0
2014-05-29 12:20:00,42.33,42.34,42.27,42.3,27150.0,27.9827,27.9893,27.943,27.9628,27150.0
2014-05-29 12:30:00,42.31,42.33,42.3,42.31,17100.0,27.9694,27.9827,27.9628,27.9694,17100.0
2014-05-29 12:40:00,42.3,42.31,42.27,42.29,15450.0,27.9628,27.9694,27.943,27.9562,15450.0
2014-05-29 12:50:00,42.29,42.3,42.27,42.3,15900.0,27.9562,27.9628,27.943,27.9628,15900.0
2014-05-29 13:00:00,42.3,42.3,42.25,42.27,17250.0,27.9628,27.9628,27.9298,27.943,17250.0
2014-05-29 13:10:00,42.27,42.27,42.2,42.21,23100.0,27.943,27.943,27.8967,27.9033,23100.0
2014-05-29 13:20:00,42.22,42.24,42.19,42.19,24150.0,27.9099,27.9232,27.8901,27.8901,24150.0
2014-05-29 13:30:00,42.19,42.19,42.17,42.18,26100.0,27.8901,27.8901,27.8769,27.8835,26100.0
2014-05-29 13:40:00,42.18,42.2,42.17,42.18,37200.0,27.8835,27.8967,27.8769,27.8835,37200.0
2014-05-29 13:50:00,42.17,42.19,42.15,42.15,27900.0,27.8769,27.8901,27.8637,27.8637,27900.0
2014-05-29 14:00:00,42.15,42.17,42.15,42.15,34950.0,27.8637,27.8769,27.8637,27.8637,34950.0
2014-05-29 14:10:00,42.15,42.17,42.13,42.13,54750.0,27.8637,27.8769,27.8504,27.8504,54750.0
2014-05-29 14:20:00,42.13,42.16,42.13,42.13,32100.0,27.8504,27.8703,27.8504,27.8504,32100.0
2014-05-29 14:30:00,42.13,42.21,42.13,42.21,49350.0,27.8504,27.9033,27.8504,27.9033,49350.0
2014-05-29 14:40:00,42.21,42.21,42.19,42.19,54750.0,27.9033,27.9033,27.8901,27.8901,54750.0
2014-05-29 14:50:00,42.19,42.21,42.18,42.19,42300.0,27.8901,27.9033,27.8835,27.8901,42300.0
2014-05-29 15:00:00,42.19,42.25,42.18,42.2,55650.0,27.8901,27.9298,27.8835,27.8967,55650.0
2014-05-29 15:10:00,42.21,42.22,42.19,42.21,47700.0,27.9033,27.9099,27.8901,27.9033,47700.0
2014-05-29 15:20:00,42.2,42.26,42.2,42.25,61950.0,27.8967,27.9364,27.8967,27.9298,61950.0
2014-05-29 15:30:00,42.25,42.25,42.23,42.23,67050.0,27.9298,27.9298,27.9165,27.9165,67050.0
2014-05-29 15:40:00,42.23,42.24,42.22,42.22,84450.0,27.9165,27.9232,27.9099,27.9099,84450.0
2014-05-29 15:50:00,42.23,42.28,42.23,42.27,322200.0,27.9165,27.9496,27.9165,27.943,322200.0
2014-05-30 09:30:00,42.39,42.39,42.09,42.17,70350.0,28.0223,28.0223,27.824,27.8769,70350.0
2014-05-30 09:40:00,42.18,42.31,42.15,42.2,25350.0,27.8835,27.9694,27.8637,27.8967,25350.0
2014-05-30 09:50:00,42.19,42.24,42.15,42.17,23250.0,27.8901,27.9232,27.8637,27.8769,23250.0
2014-05-30 10:00:00,42.16,42.28,42.15,42.27,48000.0,27.8703,27.9496,27.8637,27.943,48000.0
2014-05-30 10:10:00,42.27,42.35,42.27,42.27,25500.0,27.943,27.9959,27.943,27.943,25500.0
2014-05-30 10:20:00,42.27,42.28,42.24,42.27,15600.0,27.943,27.9496,27.9232,27.943,15600.0
2014-05-30 10:30:00,42.27,42.27,42.13,42.14,20850.0,27.943,27.943,27.8504,27.8571,20850.0
2014-05-30 10:40:00,42.13,42.17,42.11,42.14,14700.0,27.8504,27.8769,27.8372,27.8571,14700.0
2014-05-30 10:50:00,42.15,42.2,42.13,42.13,27750.0,27.8637,27.8967,27.8504,27.8504,27750.0
2014-05-30 11:00:00,42.14,42.15,42.11,42.12,25950.0,27.8571,27.8637,27.8372,27.8438,25950.0
2014-05-30 11:10:00,42.12,42.15,42.11,42.13,24450.0,27.8438,27.8637,27.8372,27.8504,24450.0
2014-05-30 11:20:00,42.13,42.17,42.13,42.16,20850.0,27.8504,27.8769,27.8504,27.8703,20850.0
2014-05-30 11:30:00,42.15,42.26,42.15,42.26,50400.0,27.8637,27.9364,27.8637,27.9364,50400.0
2014-05-30 11:40:00,42.25,42.29,42.24,42.29,11850.0,27.9298,27.9562,27.9232,27.9562,11850.0
2014-05-30 11:50:00,42.28,42.28,42.24,42.24,15600.0,27.9496,27.9496,27.9232,27.9232,15600.0
2014-05-30 12:00:00,42.25,42.25,42.21,42.22,20850.0,27.9298,27.9298,27.9033,27.9099,20850.0
2014-05-30 12:10:00,42.22,42.23,42.2,42.23,26100.0,27.9099,27.9165,27.8967,27.9165,26100.0
2014-05-30 12:20:00,42.23,42.27,42.19,42.2,19500.0,27.9165,27.943,27.8901,27.8967,19500.0
2014-05-30 12:30:00,42.17,42.19,42.09,42.09,31950.0,27.8769,27.8901,27.824,27.824,31950.0
2014-05-30 12:40:00,42.09,42.14,42.04,42.12,31500.0,27.824,27.8571,27.7909,27.8438,31500.0
2014-05-30 12:50:00,42.11,42.13,42.09,42.11,26550.0,27.8372,27.8504,27.824,27.8372,26550.0
2014-05-30 13:00:00,42.1,42.19,42.09,42.18,15000.0,27.8306,27.8901,27.824,27.8835,15000.0
2014-05-30 13:10:00,42.18,42.18,42.11,42.14,12750.0,27.8835,27.8835,27.8372,27.8571,12750.0
2014-05-30 13:20:00,42.13,42.16,42.11,42.14,9150.0,27.8504,27.8703,27.8372,27.8571,9150.0
2014-05-30 13:30:00,42.14,42.14,42.1,42.11,14100.0,27.8571,27.8571,27.8306,27.8372,14100.0
2014-05-30 13:40:00,42.12,42.17,42.1,42.15,16950.0,27.8438,27.8769,27.8306,27.8637,16950.0
2014-05-30 13:50:00,42.13,42.17,42.13,42.16,14700.0,27.8504,27.8769,27.8504,27.8703,14700.0
2014-05-30 14:00:00,42.15,42.19,42.15,42.19,19500.0,27.8637,27.8901,27.8637,27.8901,19500.0
2014-05-30 14:10:00,42.19,42.2,42.18,42.18,17100.0,27.8901,27.8967,27.8835,27.8835,17100.0
2014-05-30 14:20:00,42.19,42.19,42.17,42.19,29850.0,27.8901,27.8901,27.8769,27.8901,29850.0
2014-05-30 14:30:00,42.19,42.22,42.17,42.21,14100.0,27.8901,27.9099,27.8769,27.9033,14100.0
2014-05-30 14:40:00,42.22,42.25,42.18,42.19,33300.0,27.9099,27.9298,27.8835,27.8901,33300.0
2014-05-30 14:50:00,42.19,42.2,42.13,42.13,29550.0,27.8901,27.8967,27.8504,27.8504,29550.0
2014-05-30 15:00:00,42.13,42.17,42.12,42.17,27750.0,27.8504,27.8769,27.8438,27.8769,27750.0
2014-05-30 15:10:00,42.16,42.19,42.16,42.17,27750.0,27.8703,27.8901,27.8703,27.8769,27750.0
2014-05-30 15:20:00,42.17,42.19,42.15,42.18,31350.0,27.8769,27.8901,27.8637,27.8835,31350.0
2014-05-30 15:30:00,42.17,42.24,42.17,42.2,58800.0,27.8769,27.9232,27.8769,27.8967,58800.0
2014-05-30 15:40:00,42.2,42.23,42.19,42.22,52950.0,27.8967,27.9165,27.8901,27.9099,52950.0
2014-05-30 15:50:00,42.22,42.27,42.22,42.24,188700.0,27.9099,27.943,27.9099,27.9232,188700.0
2014-06-02 09:30:00,42.25,42.38,42.21,42.31,29850.0,27.9298,28.0157,27.9033,27.9694,29850.0
2014-06-02 09:40:00,42.25,42.27,42.09,42.13,35550.0,27.9298,27.943,27.824,27.8504,35550.0
2014-06-02 09:50:00,42.13,42.13,42.05,42.07,36300.0,27.8504,27.8504,27.7976,27.8108,36300.0
2014-06-02 10:00:00,42.09,42.09,41.75,41.77,126450.0,27.824,27.824,27.5992,27.6125,126450.0
2014-06-02 10:10:00,41.76,42.01,41.76,41.99,25800.0,27.6058,27.7711,27.6058,27.7579,25800.0
2014-06-02 10:20:00,41.99,41.99,41.85,41.91,37350.0,27.7579,27.7579,27.6653,27.705,37350.0
2014-06-02 10:30:00,41.92,41.98,41.92,41.96,21750.0,27.7116,27.7513,27.7116,27.7381,21750.0
2014-06-02 10:40:00,41.96,41.97,41.91,41.91,28350.0,27.7381,27.7447,27.705,27.705,28350.0
2014-06-02 10:50:00,41.91,41.97,41.88,41.97,23700.0,27.705,27.7447,27.6852,27.7447,23700.0
2014-06-02 11:00:00,41.96,42.07,41.95,42.06,52500.0,27.7381,27.8108,27.7314,27.8042,52500.0
2014-06-02 11:10:00,42.07,42.08,42.03,42.05,36450.0,27.8108,27.8174,27.7843,27.7976,36450.0
2014-06-02 11:20:00,42.05,42.11,42.03,42.11,29850.0,27.7976,27.8372,27.7843,27.8372,29850.0
2014-06-02 11:30:00,42.11,42.16,42.09,42.14,20550.0,27.8372,27.8703,27.824,27.8571,20550.0
2014-06-02 11:40:00,42.14,42.17,42.14,42.17,14850.0,27.8571,27.8769,27.8571,27.8769,14850.0
2014-06-02 11:50:00,42.19,42.21,42.15,42.17,10200.0,27.8901,27.9033,27.8637,27.8769,10200.0
2014-06-02 12:00:00,42.17,42.22,42.17,42.19,12300.0,27.8769,27.9099,27.8769,27.8901,12300.0
2014-06-02 12:10:00,42.19,42.19,42.17,42.18,7350.0,27.8901,27.8901,27.8769,27.8835,7350.0
2014-06-02 12:20:00,42.17,42.17,42.15,42.17,12900.0,27.8769,27.8769,27.8637,27.8769,12900.0
2014-06-02 12:30:00,42.17,42.19,42.16,42.17,7950.0,27.8769,27.8901,27.8703,27.8769,7950.0
2014-06-02 12:40:00,42.16,42.19,42.16,42.19,2550.0,27.8703,27.8901,27.8703,27.8901,2550.0
2014-06-02 12:50:00,42.19,42.19,42.18,42.19,5100.0,27.8901,27.8901,27.8835,27.8901,5100.0
2014-06-02 13:00:00,42.18,42.2,42.15,42.15,8400.0,27.8835,27.8967,27.8637,27.8637,8400.0
2014-06-02 13:10:00,42.15,42.15,42.08,42.1,37050.0,27.8637,27.8637,27.8174,27.8306,37050.0
2014-06-02 13:20:00,42.1,42.16,42.1,42.15,12150.0,27.8306,27.8703,27.8306,27.8637,12150.0
2014-06-02 13:30:00,42.15,42.15,42.11,42.11,21900.0,27.8637,27.8637,27.8372,27.8372,21900.0
2014-06-02 13:40:00,42.1,42.11,42.07,42.08,17250.0,27.8306,27.8372,27.8108,27.8174,17250.0
2014-06-02 13:50:00,42.09,42.11,42.05,42.07,26100.0,27.824,27.8372,27.7976,27.8108,26100.0
2014-06-02 14:00:00,42.07,42.09,42.05,42.07,27900.0,27.8108,27.824,27.7976,27.8108,27900.0
2014-06-02 14:10:00,42.07,42.09,42.05,42.09,33150.0,27.8108,27.824,27.7976,27.824,33150.0
2014-06-02 14:20:00,42.09,42.12,42.09,42.12,14850.0,27.824,27.8438,27.824,27.8438,14850.0
2014-06-02 14:30:00,42.11,42.14,42.11,42.11,40350.0,27.8372,27.8571,27.8372,27.8372,40350.0
2014-06-02 14:40:00,42.11,42.11,42.07,42.09,38850.0,27.8372,27.8372,27.8108,27.824,38850.0
2014-06-02 14:50:00,42.09,42.11,42.08,42.09,25500.0,27.824,27.8372,27.8174,27.824,25500.0
2014-06-02 15:00:00,42.09,42.1,42.06,42.09,22050.0,27.824,27.8306,27.8042,27.824,22050.0
2014-06-02 15:10:00,42.09,42.09,42.03,42.09,34650.0,27.824,27.824,27.7843,27.824,34650.0
2014-06-02 15:20:00,42.09,42.09,42.06,42.08,21450.0,27.824,27.824,27.8042,27.8174,21450.0
2014-06-02 15:30:00,42.09,42.12,42.09,42.12,26400.0,27.824,27.8438,27.824,27.8438,26400.0
2014-06-02 15:40:00,42.11,42.15,42.11,42.13,51750.0,27.8372,27.8637,27.8372,27.8504,51750.0
2014-06-02 15:50:00,42.13,42.14,42.08,42.13,184950.0,27.8504,27.8571,27.8174,27.8504,184950.0
2014-06-03 09:30:00,42.32,42.33,42.01,42.01,60150.0,27.976,27.9827,27.7711,27.7711,60150.0
2014-06-03 09:40:00,42.04,42.05,41.95,41.97,29100.0,27.7909,27.7976,27.7314,27.7447,29100.0
2014-06-03 09:50:00,42.01,42.08,41.99,42.05,24000.0,27.7711,27.8174,27.7579,27.7976,24000.0
2014-06-03 10:00:00,42.04,42.15,42.02,42.09,21750.0,27.7909,27.8637,27.7777,27.824,21750.0
2014-06-03 10:10:00,42.09,42.13,42.02,42.03,26100.0,27.824,27.8504,27.7777,27.7843,26100.0
2014-06-03 10:20:00,42.03,42.05,41.95,41.95,19800.0,27.7843,27.7976,27.7314,27.7314,19800.0
2014-06-03 10:30:00,41.95,42.02,41.93,41.94,27300.0,27.7314,27.7777,27.7182,27.7248,27300.0
2014-06-03 10:40:00,41.95,41.95,41.82,41.85,53250.0,27.7314,27.7314,27.6455,27.6653,53250.0
2014-06-03 10:50:00,41.86,41.89,41.8,41.89,28500.0,27.672,27.6918,27.6323,27.6918,28500.0
2014-06-03 11:00:00,41.89,41.9,41.82,41.83,36750.0,27.6918,27.6984,27.6455,27.6521,36750.0
2014-06-03 11:10:00,41.83,41.85,41.77,41.83,39450.0,27.6521,27.6653,27.6125,27.6521,39450.0
2014-06-03 11:20:00,41.83,41.85,41.79,41.83,23550.0,27.6521,27.6653,27.6257,27.6521,23550.0
2014-06-03 11:30:00,41.81,41.87,41.77,41.83,44100.0,27.6389,27.6786,27.6125,27.6521,44100.0
2014-06-03 11:40:00,41.83,41.83,41.77,41.77,19500.0,27.6521,27.6521,27.6125,27.6125,19500.0
2014-06-03 11:50:00,41.77,41.79,41.73,41.75,15750.0,27.6125,27.6257,27.586,27.5992,15750.0
2014-06-03 12:00:00,41.75,41.8,41.74,41.8,14550.0,27.5992,27.6323,27.5926,27.6323,14550.0
2014-06-03 12:10:00,41.79,41.81,41.77,41.81,22050.0,27.6257,27.6389,27.6125,27.6389,22050.0
2014-06-03 12:20:00,41.81,41.82,41.78,41.79,12750.0,27.6389,27.6455,27.6191,27.6257,12750.0
2014-06-03 12:30:00,41.79,41.79,41.77,41.78,9450.0,27.6257,27.6257,27.6125,27.6191,9450.0
2014-06-03 12:40:00,41.79,41.81,41.79,41.8,17700.0,27.6257,27.6389,27.6257,27.6323,17700.0
2014-06-03 12:50:00,41.79,41.81,41.79,41.79,16650.0,27.6257,27.6389,27.6257,27.6257,16650.0
2014-06-03 13:00:00,41.81,41.84,41.8,41.83,23850.0,27.6389,27.6587,27.6323,27.6521,23850.0
2014-06-03 13:10:00,41.83,41.84,41.79,41.81,21750.0,27.6521,27.6587,27.6257,27.6389,21750.0
2014-06-03 13:20:00,41.8,41.82,41.78,41.82,25050.0,27.6323,27.6455,27.6191,27.6455,25050.0
2014-06-03 13:30:00,41.83,41.83,41.81,41.81,19650.0,27.6521,27.6521,27.6389,27.6389,19650.0
2014-06-03 13:40:00,41.82,41.82,41.79,41.79,15000.0,27.6455,27.6455,27.6257,27.6257,15000.0
2014-06-03 13:50:00,41.81,41.81,41.79,41.8,32250.0,27.6389,27.6389,27.6257,27.6323,32250.0
2014-06-03 14:00:00,41.81,41.81,41.79,41.79,22500.0,27.6389,27.6389,27.6257,27.6257,22500.0
2014-06-03 14:10:00,41.78,41.78,41.74,41.76,85950.0,27.6191,27.6191,27.5926,27.6058,85950.0
2014-06-03 14:20:00,41.77,41.81,41.77,41.79,83100.0,27.6125,27.6389,27.6125,27.6257,83100.0
2014-06-03 14:30:00,41.8,42.46,41.75,42.33,681300.0,27.6323,28.0686,27.5992,27.9827,681300.0
2014-06-03 14:40:00,42.32,42.69,42.31,42.57,318450.0,27.976,28.2206,27.9694,28.1413,318450.0
2014-06-03 14:50:00,42.57,42.6,42.35,42.37,196800.0,28.1413,28.1611,27.9959,28.0091,196800.0
2014-06-03 15:00:00,42.37,42.39,42.25,42.3,123450.0,28.0091,28.0223,27.9298,27.9628,123450.0
2014-06-03 15:10:00,42.3,42.33,42.28,42.31,48750.0,27.9628,27.9827,27.9496,27.9694,48750.0
2014-06-03 15:20:00,42.31,42.35,42.27,42.27,46350.0,27.9694,27.9959,27.943,27.943,46350.0
2014-06-03 15:30:00,42.28,42.31,42.28,42.31,63000.0,27.9496,27.9694,27.9496,27.9694,63000.0
2014-06-03 15:40:00,42.3,42.34,42.27,42.3,115800.0,27.9628,27.9893,27.943,27.9628,115800.0
2014-06-03 15:50:00,42.3,42.31,42.23,42.25,212700.0,27.9628,27.9694,27.9165,27.9298,212700.0
2014-06-04 09:30:00,42.1,42.37,42.1,42.26,84900.0,27.8306,28.0091,27.8306,27.9364,84900.0
2014-06-04 09:40:00,42.27,42.27,42.04,42.24,36450.0,27.943,27.943,27.7909,27.9232,36450.0
2014-06-04 09:50:00,42.24,42.28,42.19,42.21,28050.0,27.9232,27.9496,27.8901,27.9033,28050.0
2014-06-04 10:00:00,42.23,42.27,42.17,42.23,26400.0,27.9165,27.943,27.8769,27.9165,26400.0
2014-06-04 10:10:00,42.25,42.33,42.22,42.29,57750.0,27.9298,27.9827,27.9099,27.9562,57750.0
2014-06-04 10:20:00,42.29,42.33,42.25,42.27,35700.0,27.9562,27.9827,27.9298,27.943,35700.0
2014-06-04 10:30:00,42.28,42.33,42.25,42.32,23400.0,27.9496,27.9827,27.9298,27.976,23400.0
2014-06-04 10:40:00,42.32,42.33,42.29,42.31,14100.0,27.976,27.9827,27.9562,27.9694,14100.0
2014-06-04 10:50:00,42.31,42.39,42.3,42.35,12000.0,27.9694,28.0223,27.9628,27.9959,12000.0
2014-06-04 11:00:00,42.37,42.38,42.35,42.35,37500.0,28.0091,28.0157,27.9959,27.9959,37500.0
2014-06-04 11:10:00,42.35,42.35,42.28,42.29,15450.0,27.9959,27.9959,27.9496,27.9562,15450.0
2014-06-04 11:20:00,42.31,42.37,42.3,42.31,31050.0,27.9694,28.0091,27.9628,27.9694,31050.0
2014-06-04 11:30:00,42.31,42.31,42.23,42.23,34800.0,27.9694,27.9694,27.9165,27.9165,34800.0
2014-06-04 11:40:00,42.23,42.24,42.19,42.19,17250.0,27.9165,27.9232,27.8901,27.8901,17250.0
2014-06-04 11:50:00,42.19,42.21,42.18,42.18,15000.0,27.8901,27.9033,27.8835,27.8835,15000.0
2014-06-04 12:00:00,42.19,42.25,42.19,42.24,23100.0,27.8901,27.9298,27.8901,27.9232,23100.0
2014-06-04 12:10:00,42.24,42.25,42.18,42.18,11550.0,27.9232,27.9298,27.8835,27.8835,11550.0
2014-06-04 12:20:00,42.17,42.17,42.16,42.16,10050.0,27.8769,27.8769,27.8703,27.8703,10050.0
2014-06-04 12:30:00,42.16,42.17,42.13,42.17,10800.0,27.8703,27.8769,27.8504,27.8769,10800.0
2014-06-04 12:40:00,42.17,42.23,42.17,42.21,9900.0,27.8769,27.9165,27.8769,27.9033,9900.0
2014-06-04 12:50:00,42.21,42.26,42.21,42.25,11850.0,27.9033,27.9364,27.9033,27.9298,11850.0
2014-06-04 13:00:00,42.25,42.27,42.23,42.25,7500.0,27.9298,27.943,27.9165,27.9298,7500.0
2014-06-04 13:10:00,42.25,42.25,42.21,42.21,5550.0,27.9298,27.9298,27.9033,27.9033,5550.0
2014-06-04 13:20:00,42.21,42.27,42.21,42.27,17100.0,27.9033,27.943,27.9033,27.943,17100.0
2014-06-04 13:30:00,42.26,42.27,42.23,42.23,15000.0,27.9364,27.943,27.9165,27.9165,15000.0
2014-06-04 13:40:00,42.23,42.25,42.22,42.23,16800.0,27.9165,27.9298,27.9099,27.9165,16800.0
2014-06-04 13:50:00,42.23,42.25,42.21,42.23,9450.0,27.9165,27.9298,27.9033,27.9165,9450.0
2014-06-04 14:00:00,42.23,42.24,42.19,42.21,16800.0,27.9165,27.9232,27.8901,27.9033,16800.0
2014-06-04 14:10:00,42.21,42.22,42.19,42.21,10950.0,27.9033,27.9099,27.8901,27.9033,10950.0
2014-06-04 14:20:00,42.2,42.21,42.17,42.19,14550.0,27.8967,27.9033,27.8769,27.8901,14550.0
2014-06-04 14:30:00,42.19,42.21,42.17,42.2,12900.0,27.8901,27.9033,27.8769,27.8967,12900.0
2014-06-04 14:40:00,42.2,42.21,42.03,42.06,81450.0,27.8967,27.9033,27.7843,27.8042,81450.0
2014-06-04 14:50:00,42.07,42.13,42.07,42.13,33150.0,27.8108,27.8504,27.8108,27.8504,33150.0
2014-06-04 15:00:00,42.13,42.16,42.11,42.16,16350.0,27.8504,27.8703,27.8372,27.8703,16350.0
2014-06-04 15:10:00,42.16,42.19,42.15,42.16,25500.0,27.8703,27.8901,27.8637,27.8703,25500.0
2014-06-04 15:20:00,42.16,42.19,42.15,42.18,24450.0,27.8703,27.8901,27.8637,27.8835,24450.0
2014-06-04 15:30:00,42.19,42.21,42.17,42.19,27750.0,27.8901,27.9033,27.8769,27.8901,27750.0
2014-06-04 15:40:00,42.19,42.21,42.18,42.19,33000.0,27.8901,27.9033,27.8835,27.8901,33000.0
2014-06-04 15:50:00,42.19,42.22,42.19,42.2,131400.0,27.8901,27.9099,27.8901,27.8967,131400.0
2014-06-05 09:30:00,42.53,42.55,42.2,42.24,34050.0,28.1149,28.1281,27.8967,27.9232,34050.0
2014-06-05 09:40:00,42.2,42.42,42.19,42.33,53700.0,27.8967,28.0421,27.8901,27.9827,53700.0
2014-06-05 09:50:00,42.29,42.39,42.23,42.31,51450.0,27.9562,28.0223,27.9165,27.9694,51450.0
2014-06-05 10:00:00,42.31,42.34,42.25,42.27,53850.0,27.9694,27.9893,27.9298,27.943,53850.0
2014-06-05 10:10:00,42.27,42.27,42.15,42.19,9450.0,27.943,27.943,27.8637,27.8901,9450.0
2014-06-05 10:20:00,42.22,42.32,42.21,42.32,9150.0,27.9099,27.976,27.9033,27.976,9150.0
2014-06-05 10:30:00,42.32,42.32,42.19,42.22,9300.0,27.976,27.976,27.8901,27.9099,9300.0
2014-06-05 10:40:00,42.23,42.31,42.19,42.22,15900.0,27.9165,27.9694,27.8901,27.9099,15900.0
2014-06-05 10:50:00,42.22,42.24,42.15,42.18,27300.0,27.9099,27.9232,27.8637,27.8835,27300.0
2014-06-05 11:00:00,42.16,42.24,42.14,42.24,17250.0,27.8703,27.9232,27.8571,27.9232,17250.0
2014-06-05 11:10:00,42.23,42.33,42.23,42.32,13200.0,27.9165,27.9827,27.9165,27.976,13200.0
2014-06-05 11:20:00,42.33,42.39,42.33,42.37,16500.0,27.9827,28.0223,27.9827,28.0091,16500.0
2014-06-05 11:30:00,42.39,42.44,42.39,42.41,9750.0,28.0223,28.0554,28.0223,28.0355,9750.0
2014-06-05 11:40:00,42.42,42.5,42.41,42.47,9600.0,28.0421,28.095,28.0355,28.0752,9600.0
2014-06-05 11:50:00,42.48,42.52,42.45,42.51,71250.0,28.0818,28.1083,28.062,28.1016,71250.0
2014-06-05 12:00:00,42.51,42.69,42.51,42.67,87150.0,28.1016,28.2206,28.1016,28.2074,87150.0
2014-06-05 12:10:00,42.67,42.67,42.59,42.61,20400.0,28.2074,28.2074,28.1545,28.1677,20400.0
2014-06-05 12:20:00,42.61,42.66,42.61,42.63,11250.0,28.1677,28.2008,28.1677,28.181,11250.0
2014-06-05 12:30:00,42.64,42.7,42.64,42.67,29250.0,28.1876,28.2272,28.1876,28.2074,29250.0
2014-06-05 12:40:00,42.67,42.71,42.62,42.64,16950.0,28.2074,28.2339,28.1744,28.1876,16950.0
2014-06-05 12:50:00,42.65,42.66,42.61,42.63,15150.0,28.1942,28.2008,28.1677,28.181,15150.0
2014-06-05 13:00:00,42.62,42.69,42.61,42.69,10800.0,28.1744,28.2206,28.1677,28.2206,10800.0
2014-06-05 13:10:00,42.69,42.69,42.6,42.63,21450.0,28.2206,28.2206,28.1611,28.181,21450.0
2014-06-05 13:20:00,42.64,42.65,42.6,42.6,15300.0,28.1876,28.1942,28.1611,28.1611,15300.0
2014-06-05 13:30:00,42.6,42.62,42.58,42.6,14550.0,28.1611,28.1744,28.1479,28.1611,14550.0
2014-06-05 13:40:00,42.6,42.6,42.58,42.59,10650.0,28.1611,28.1611,28.1479,28.1545,10650.0
2014-06-05 13:50:00,42.59,42.62,42.59,42.62,15000.0,28.1545,28.1744,28.1545,28.1744,15000.0
2014-06-05 14:00:00,42.62,42.63,42.61,42.63,14700.0,28.1744,28.181,28.1677,28.181,14700.0
2014-06-05 14:10:00,42.63,42.68,42.62,42.68,11850.0,28.181,28.214,28.1744,28.214,11850.0
2014-06-05 14:20:00,42.68,42.73,42.68,42.69,17100.0,28.214,28.2471,28.214,28.2206,17100.0
2014-06-05 14:30:00,42.69,42.7,42.65,42.65,14700.0,28.2206,28.2272,28.1942,28.1942,14700.0
2014-06-05 14:40:00,42.65,42.69,42.65,42.67,14700.0,28.1942,28.2206,28.1942,28.2074,14700.0
2014-06-05 14:50:00,42.67,42.67,42.61,42.62,37950.0,28.2074,28.2074,28.1677,28.1744,37950.0
2014-06-05 15:00:00,42.61,42.67,42.61,42.65,26850.0,28.1677,28.2074,28.1677,28.1942,26850.0
2014-06-05 15:10:00,42.65,42.66,42.62,42.64,23850.0,28.1942,28.2008,28.1744,28.1876,23850.0
2014-06-05 15:20:00,42.64,42.67,42.63,42.65,18300.0,28.1876,28.2074,28.181,28.1942,18300.0
2014-06-05 15:30:00,42.64,42.67,42.64,42.65,38400.0,28.1876,28.2074,28.1876,28.1942,38400.0
2014-06-05 15:40:00,42.65,42.65,42.61,42.63,31200.0,28.1942,28.1942,28.1677,28.181,31200.0
2014-06-05 15:50:00,42.63,42.67,42.63,42.63,123600.0,28.181,28.2074,28.181,28.181,123600.0
2014-06-06 09:30:00,42.9,42.99,42.67,42.93,78450.0,28.3595,28.419,28.2074,28.3793,78450.0
2014-06-06 09:40:00,42.92,43.07,42.81,43.03,52650.0,28.3727,28.4718,28.3,28.4454,52650.0
2014-06-06 09:50:00,43.02,43.12,42.99,43.11,60900.0,28.4388,28.5049,28.419,28.4983,60900.0
2014-06-06 10:00:00,43.11,43.11,42.95,42.98,108600.0,28.4983,28.4983,28.3925,28.4123,108600.0
2014-06-06 10:10:00,42.97,43.03,42.96,42.99,32100.0,28.4057,28.4454,28.3991,28.419,32100.0
2014-06-06 10:20:00,43.01,43.05,42.97,43.01,15150.0,28.4322,28.4586,28.4057,28.4322,15150.0
2014-06-06 10:30:00,43.01,43.04,43.0,43.03,39150.0,28.4322,28.452,28.4256,28.4454,39150.0
2014-06-06 10:40:00,43.04,43.07,43.02,43.06,18750.0,28.452,28.4718,28.4388,28.4652,18750.0
2014-06-06 10:50:00,43.07,43.15,43.06,43.14,29100.0,28.4718,28.5247,28.4652,28.5181,29100.0
2014-06-06 11:00:00,43.14,43.15,43.1,43.15,11100.0,28.5181,28.5247,28.4917,28.5247,11100.0
2014-06-06 11:10:00,43.15,43.17,43.13,43.13,16800.0,28.5247,28.5379,28.5115,28.5115,16800.0
2014-06-06 11:20:00,43.14,43.15,43.11,43.12,15000.0,28.5181,28.5247,28.4983,28.5049,15000.0
2014-06-06 11:30:00,43.13,43.23,43.11,43.21,54600.0,28.5115,28.5776,28.4983,28.5644,54600.0
2014-06-06 11:40:00,43.21,43.21,43.15,43.18,20250.0,28.5644,28.5644,28.5247,28.5446,20250.0
2014-06-06 11:50:00,43.17,43.19,43.13,43.13,11400.0,28.5379,28.5512,28.5115,28.5115,11400.0
2014-06-06 12:00:00,43.13,43.15,43.11,43.15,13500.0,28.5115,28.5247,28.4983,28.5247,13500.0
2014-06-06 12:10:00,43.15,43.17,43.13,43.14,30750.0,28.5247,28.5379,28.5115,28.5181,30750.0
2014-06-06 12:20:00,43.13,43.24,43.13,43.24,23400.0,28.5115,28.5842,28.5115,28.5842,23400.0
2014-06-06 12:30:00,43.23,43.29,43.23,43.29,61800.0,28.5776,28.6173,28.5776,28.6173,61800.0
2014-06-06 12:40:00,43.29,43.42,43.27,43.37,112200.0,28.6173,28.7032,28.604,28.6702,112200.0
2014-06-06 12:50:00,43.37,43.37,43.29,43.29,28350.0,28.6702,28.6702,28.6173,28.6173,28350.0
2014-06-06 13:00:00,43.3,43.3,43.25,43.25,16050.0,28.6239,28.6239,28.5908,28.5908,16050.0
2014-06-06 13:10:00,43.25,43.28,43.23,43.25,15750.0,28.5908,28.6107,28.5776,28.5908,15750.0
2014-06-06 13:20:00,43.25,43.27,43.21,43.23,9450.0,28.5908,28.604,28.5644,28.5776,9450.0
2014-06-06 13:30:00,43.23,43.25,43.19,43.22,25050.0,28.5776,28.5908,28.5512,28.571,25050.0
2014-06-06 13:40:00,43.21,43.24,43.18,43.23,18750.0,28.5644,28.5842,28.5446,28.5776,18750.0
2014-06-06 13:50:00,43.24,43.24,43.18,43.19,19200.0,28.5842,28.5842,28.5446,28.5512,19200.0
2014-06-06 14:00:00,43.19,43.19,43.17,43.17,15450.0,28.5512,28.5512,28.5379,28.5379,15450.0
2014-06-06 14:10:00,43.17,43.17,43.15,43.16,12750.0,28.5379,28.5379,28.5247,28.5313,12750.0
2014-06-06 14:20:00,43.17,43.2,43.17,43.17,21900.0,28.5379,28.5578,28.5379,28.5379,21900.0
2014-06-06 14:30:00,43.17,43.17,43.12,43.13,21000.0,28.5379,28.5379,28.5049,28.5115,21000.0
2014-06-06 14:40:00,43.13,43.13,43.11,43.11,24000.0,28.5115,28.5115,28.4983,28.4983,24000.0
2014-06-06 14:50:00,43.11,43.12,43.09,43.11,19050.0,28.4983,28.5049,28.4851,28.4983,19050.0
2014-06-06 15:00:00,43.11,43.14,43.11,43.13,28200.0,28.4983,28.5181,28.4983,28.5115,28200.0
2014-06-06 15:10:00,43.13,43.15,43.12,43.15,22950.0,28.5115,28.5247,28.5049,28.5247,22950.0
2014-06-06 15:20:00,43.15,43.18,43.14,43.17,38100.0,28.5247,28.5446,28.5181,28.5379,38100.0
2014-06-06 15:30:00,43.17,43.18,43.11,43.11,61200.0,28.5379,28.5446,28.4983,28.4983,61200.0
2014-06-06 15:40:00,43.11,43.13,43.09,43.11,80400.0,28.4983,28.5115,28.4851,28.4983,80400.0
2014-06-06 15:50:00,43.11,43.13,43.06,43.12,286650.0,28.4983,28.5115,28.4652,28.5049,286650.0
2014-06-09 09:30:00,42.97,43.23,42.87,43.23,81750.0,28.4057,28.5776,28.3396,28.5776,81750.0
2014-06-09 09:40:00,43.25,43.37,43.23,43.34,33000.0,28.5908,28.6702,28.5776,28.6503,33000.0
2014-06-09 09:50:00,43.35,43.4,43.3,43.32,22650.0,28.6569,28.69,28.6239,28.6371,22650.0
2014-06-09 10:00:00,43.32,43.33,43.19,43.19,52650.0,28.6371,28.6437,28.5512,28.5512,52650.0
2014-06-09 10:10:00,43.19,43.21,43.16,43.19,126900.0,28.5512,28.5644,28.5313,28.5512,126900.0
2014-06-09 10:20:00,43.19,43.23,43.17,43.23,24450.0,28.5512,28.5776,28.5379,28.5776,24450.0
2014-06-09 10:30:00,43.23,43.24,43.2,43.23,33750.0,28.5776,28.5842,28.5578,28.5776,33750.0
2014-06-09 10:40:00,43.23,43.34,43.21,43.34,23850.0,28.5776,28.6503,28.5644,28.6503,23850.0
2014-06-09 10:50:00,43.35,43.41,43.34,43.41,31200.0,28.6569,28.6966,28.6503,28.6966,31200.0
2014-06-09 11:00:00,43.41,43.51,43.37,43.51,39900.0,28.6966,28.7627,28.6702,28.7627,39900.0
2014-06-09 11:10:00,43.5,43.54,43.46,43.47,42000.0,28.7561,28.7825,28.7296,28.7363,42000.0
2014-06-09 11:20:00,43.47,43.59,43.47,43.55,19500.0,28.7363,28.8156,28.7363,28.7891,19500.0
2014-06-09 11:30:00,43.55,43.63,43.52,43.61,26400.0,28.7891,28.842,28.7693,28.8288,26400.0
2014-06-09 11:40:00,43.61,43.72,43.59,43.71,31050.0,28.8288,28.9015,28.8156,28.8949,31050.0
2014-06-09 11:50:00,43.71,43.73,43.63,43.65,32250.0,28.8949,28.9081,28.842,28.8553,32250.0
2014-06-09 12:00:00,43.65,43.65,43.59,43.59,16800.0,28.8553,28.8553,28.8156,28.8156,16800.0
2014-06-09 12:10:00,43.59,43.63,43.55,43.55,15000.0,28.8156,28.842,28.7891,28.7891,15000.0
2014-06-09 12:20:00,43.56,43.56,43.51,43.52,31050.0,28.7958,28.7958,28.7627,28.7693,31050.0
2014-06-09 12:30:00,43.52,43.54,43.48,43.48,16050.0,28.7693,28.7825,28.7429,28.7429,16050.0
2014-06-09 12:40:00,43.48,43.51,43.47,43.51,15000.0,28.7429,28.7627,28.7363,28.7627,15000.0
2014-06-09 12:50:00,43.51,43.52,43.46,43.47,17100.0,28.7627,28.7693,28.7296,28.7363,17100.0
2014-06-09 13:00:00,43.47,43.53,43.47,43.52,19500.0,28.7363,28.7759,28.7363,28.7693,19500.0
2014-06-09 13:10:00,43.52,43.52,43.44,43.44,22200.0,28.7693,28.7693,28.7164,28.7164,22200.0
2014-06-09 13:20:00,43.45,43.45,43.37,43.38,23700.0,28.723,28.723,28.6702,28.6768,23700.0
2014-06-09 13:30:00,43.39,43.39,43.33,43.37,33600.0,28.6834,28.6834,28.6437,28.6702,33600.0
2014-06-09 13:40:00,43.38,43.38,43.3,43.33,32400.0,28.6768,28.6768,28.6239,28.6437,32400.0
2014-06-09 13:50:00,43.33,43.35,43.31,43.35,34200.0,28.6437,28.6569,28.6305,28.6569,34200.0
2014-06-09 14:00:00,43.35,43.37,43.29,43.29,68400.0,28.6569,28.6702,28.6173,28.6173,68400.0
2014-06-09 14:10:00,43.29,43.29,43.21,43.24,29700.0,28.6173,28.6173,28.5644,28.5842,29700.0
2014-06-09 14:20:00,43.24,43.28,43.23,43.26,28650.0,28.5842,28.6107,28.5776,28.5974,28650.0
2014-06-09 14:30:00,43.26,43.31,43.26,43.31,45750.0,28.5974,28.6305,28.5974,28.6305,45750.0
2014-06-09 14:40:00,43.3,43.35,43.29,43.3,52200.0,28.6239,28.6569,28.6173,28.6239,52200.0
2014-06-09 14:50:00,43.31,43.39,43.3,43.37,45150.0,28.6305,28.6834,28.6239,28.6702,45150.0
2014-06-09 15:00:00,43.37,43.37,43.31,43.32,94500.0,28.6702,28.6702,28.6305,28.6371,94500.0
2014-06-09 15:10:00,43.33,43.35,43.29,43.33,91650.0,28.6437,28.6569,28.6173,28.6437,91650.0
2014-06-09 15:20:00,43.33,43.37,43.31,43.31,99750.0,28.6437,28.6702,28.6305,28.6305,99750.0
2014-06-09 15:30:00,43.31,43.33,43.27,43.31,107550.0,28.6305,28.6437,28.604,28.6305,107550.0
2014-06-09 15:40:00,43.31,43.33,43.28,43.31,88350.0,28.6305,28.6437,28.6107,28.6305,88350.0
2014-06-09 15:50:00,43.31,43.33,43.29,43.3,262800.0,28.6305,28.6437,28.6173,28.6239,262800.0
2014-06-10 09:30:00,43.17,43.34,43.07,43.07,39150.0,28.5379,28.6503,28.4718,28.4718,39150.0
2014-06-10 09:40:00,43.09,43.14,43.03,43.1,36900.0,28.4851,28.5181,28.4454,28.4917,36900.0
2014-06-10 09:50:00,43.11,43.26,43.11,43.22,20700.0,28.4983,28.5974,28.4983,28.571,20700.0
2014-06-10 10:00:00,43.21,43.21,43.07,43.08,24450.0,28.5644,28.5644,28.4718,28.4784,24450.0
2014-06-10 10:10:00,43.1,43.13,43.03,43.06,19050.0,28.4917,28.5115,28.4454,28.4652,19050.0
2014-06-10 10:20:00,43.06,43.19,43.05,43.15,15600.0,28.4652,28.5512,28.4586,28.5247,15600.0
2014-06-10 10:30:00,43.13,43.17,43.09,43.1,15150.0,28.5115,28.5379,28.4851,28.4917,15150.0
2014-06-10 10:40:00,43.1,43.12,43.07,43.09,15450.0,28.4917,28.5049,28.4718,28.4851,15450.0
2014-06-10 10:50:00,43.09,43.17,43.09,43.12,12900.0,28.4851,28.5379,28.4851,28.5049,12900.0
2014-06-10 11:00:00,43.13,43.13,43.08,43.1,12450.0,28.5115,28.5115,28.4784,28.4917,12450.0
2014-06-10 11:10:00,43.1,43.1,43.07,43.08,14700.0,28.4917,28.4917,28.4718,28.4784,14700.0
2014-06-10 11:20:00,43.07,43.08,43.06,43.07,18900.0,28.4718,28.4784,28.4652,28.4718,18900.0
2014-06-10 11:30:00,43.07,43.08,43.05,43.07,19950.0,28.4718,28.4784,28.4586,28.4718,19950.0
2014-06-10 11:40:00,43.07,43.07,43.04,43.05,23550.0,28.4718,28.4718,28.452,28.4586,23550.0
2014-06-10 11:50:00,43.05,43.05,42.98,43.03,28350.0,28.4586,28.4586,28.4123,28.4454,28350.0
2014-06-10 12:00:00,43.04,43.05,43.01,43.03,18300.0,28.452,28.4586,28.4322,28.4454,18300.0
2014-06-10 12:10:00,43.02,43.08,43.02,43.07,13650.0,28.4388,28.4784,28.4388,28.4718,13650.0
2014-06-10 12:20:00,43.07,43.07,43.03,43.04,27900.0,28.4718,28.4718,28.4454,28.452,27900.0
2014-06-10 12:30:00,43.03,43.04,43.0,43.01,21900.0,28.4454,28.452,28.4256,28.4322,21900.0
2014-06-10 12:40:00,43.01,43.01,42.96,42.98,32100.0,28.4322,28.4322,28.3991,28.4123,32100.0
2014-06-10 12:50:00,42.98,42.98,42.97,42.98,12600.0,28.4123,28.4123,28.4057,28.4123,12600.0
2014-06-10 13:00:00,42.97,43.01,42.97,43.0,10500.0,28.4057,28.4322,28.4057,28.4256,10500.0
2014-06-10 13:10:00,43.0,43.0,42.99,43.0,12300.0,28.4256,28.4256,28.419,28.4256,12300.0
2014-06-10 13:20:00,43.0,43.01,42.97,42.98,17850.0,28.4256,28.4322,28.4057,28.4123,17850.0
2014-06-10 13:30:00,42.98,43.0,42.97,42.99,12150.0,28.4123,28.4256,28.4057,28.419,12150.0
2014-06-10 13:40:00,42.99,42.99,42.95,42.95,19650.0,28.419,28.419,28.3925,28.3925,19650.0
2014-06-10 13:50:00,42.95,42.99,42.95,42.97,17700.0,28.3925,28.419,28.3925,28.4057,17700.0
2014-06-10 14:00:00,42.97,42.99,42.97,42.99,7800.0,28.4057,28.419,28.4057,28.419,7800.0
2014-06-10 14:10:00,42.98,42.99,42.97,42.99,11700.0,28.4123,28.419,28.4057,28.419,11700.0
2014-06-10 14:20:00,42.99,43.01,42.98,43.0,21300.0,28.419,28.4322,28.4123,28.4256,21300.0
2014-06-10 14:30:00,43.0,43.0,42.94,42.95,33450.0,28.4256,28.4256,28.3859,28.3925,33450.0
2014-06-10 14:40:00,42.95,42.95,42.93,42.94,22950.0,28.3925,28.3925,28.3793,28.3859,22950.0
2014-06-10 14:50:00,42.94,42.95,42.93,42.94,23400.0,28.3859,28.3925,28.3793,28.3859,23400.0
2014-06-10 15:00:00,42.94,42.97,42.94,42.97,15750.0,28.3859,28.4057,28.3859,28.4057,15750.0
2014-06-10 15:10:00,42.97,43.0,42.96,43.0,25200.0,28.4057,28.4256,28.3991,28.4256,25200.0
2014-06-10 15:20:00,43.0,43.07,43.0,43.05,46800.0,28.4256,28.4718,28.4256,28.4586,46800.0
2014-06-10 15:30:00,43.04,43.05,42.99,42.99,55050.0,28.452,28.4586,28.419,28.419,55050.0
2014-06-10 15:40:00,43.0,43.01,42.98,42.99,42150.0,28.4256,28.4322,28.4123,28.419,42150.0
2014-06-10 15:50:00,42.99,43.03,42.97,42.99,217350.0,28.419,28.4454,28.4057,28.419,217350.0
2014-06-11 09:30:00,42.77,42.8,42.61,42.68,40500.0,28.2735,28.2934,28.1677,28.214,40500.0
2014-06-11 09:40:00,42.7,42.7,42.55,42.55,57150.0,28.2272,28.2272,28.1281,28.1281,57150.0
2014-06-11 09:50:00,42.58,42.62,42.45,42.51,22200.0,28.1479,28.1744,28.062,28.1016,22200.0
2014-06-11 10:00:00,42.52,42.62,42.5,42.6,25500.0,28.1083,28.1744,28.095,28.1611,25500.0
2014-06-11 10:10:00,42.59,42.63,42.55,42.59,18600.0,28.1545,28.181,28.1281,28.1545,18600.0
2014-06-11 10:20:00,42.61,42.65,42.55,42.55,15150.0,28.1677,28.1942,28.1281,28.1281,15150.0
2014-06-11 10:30:00,42.55,42.56,42.51,42.56,15300.0,28.1281,28.1347,28.1016,28.1347,15300.0
2014-06-11 10:40:00,42.55,42.62,42.55,42.59,14700.0,28.1281,28.1744,28.1281,28.1545,14700.0
2014-06-11 10:50:00,42.59,42.61,42.55,42.57,22800.0,28.1545,28.1677,28.1281,28.1413,22800.0
2014-06-11 11:00:00,42.57,42.61,42.57,42.59,66750.0,28.1413,28.1677,28.1413,28.1545,66750.0
2014-06-11 11:10:00,42.59,42.62,42.55,42.55,25200.0,28.1545,28.1744,28.1281,28.1281,25200.0
2014-06-11 11:20:00,42.55,42.55,42.5,42.54,26700.0,28.1281,28.1281,28.095,28.1215,26700.0
2014-06-11 11:30:00,42.56,42.6,42.56,42.59,10500.0,28.1347,28.1611,28.1347,28.1545,10500.0
2014-06-11 11:40:00,42.59,42.63,42.58,42.58,49650.0,28.1545,28.181,28.1479,28.1479,49650.0
2014-06-11 11:50:00,42.6,42.67,42.59,42.66,11850.0,28.1611,28.2074,28.1545,28.2008,11850.0
2014-06-11 12:00:00,42.65,42.7,42.63,42.67,14400.0,28.1942,28.2272,28.181,28.2074,14400.0
2014-06-11 12:10:00,42.68,42.69,42.65,42.67,18000.0,28.214,28.2206,28.1942,28.2074,18000.0
2014-06-11 12:20:00,42.67,42.7,42.66,42.69,13500.0,28.2074,28.2272,28.2008,28.2206,13500.0
2014-06-11 12:30:00,42.69,42.72,42.68,42.69,14850.0,28.2206,28.2405,28.214,28.2206,14850.0
2014-06-11 12:40:00,42.69,42.69,42.67,42.68,4950.0,28.2206,28.2206,28.2074,28.214,4950.0
2014-06-11 12:50:00,42.68,42.68,42.65,42.67,6450.0,28.214,28.214,28.1942,28.2074,6450.0
2014-06-11 13:00:00,42.67,42.67,42.6,42.62,12900.0,28.2074,28.2074,28.1611,28.1744,12900.0
2014-06-11 13:10:00,42.63,42.63,42.59,42.61,14850.0,28.181,28.181,28.1545,28.1677,14850.0
2014-06-11 13:20:00,42.61,42.65,42.61,42.65,5550.0,28.1677,28.1942,28.1677,28.1942,5550.0
2014-06-11 13:30:00,42.65,42.65,42.59,42.59,14700.0,28.1942,28.1942,28.1545,28.1545,14700.0
2014-06-11 13:40:00,42.59,42.61,42.55,42.55,18300.0,28.1545,28.1677,28.1281,28.1281,18300.0
2014-06-11 13:50:00,42.54,42.57,42.53,42.53,8700.0,28.1215,28.1413,28.1149,28.1149,8700.0
2014-06-11 14:00:00,42.53,42.57,42.53,42.53,17550.0,28.1149,28.1413,28.1149,28.1149,17550.0
2014-06-11 14:10:00,42.53,42.56,42.51,42.55,24450.0,28.1149,28.1347,28.1016,28.1281,24450.0
2014-06-11 14:20:00,42.55,42.59,42.53,42.58,18150.0,28.1281,28.1545,28.1149,28.1479,18150.0
2014-06-11 14:30:00,42.58,42.6,42.58,42.59,19350.0,28.1479,28.1611,28.1479,28.1545,19350.0
2014-06-11 14:40:00,42.6,42.66,42.58,42.64,18900.0,28.1611,28.2008,28.1479,28.1876,18900.0
2014-06-11 14:50:00,42.63,42.63,42.61,42.63,21900.0,28.181,28.181,28.1677,28.181,21900.0
2014-06-11 15:00:00,42.65,42.66,42.63,42.65,27000.0,28.1942,28.2008,28.181,28.1942,27000.0
2014-06-11 15:10:00,42.65,42.67,42.63,42.65,33750.0,28.1942,28.2074,28.181,28.1942,33750.0
2014-06-11 15:20:00,42.65,42.68,42.65,42.68,29550.0,28.1942,28.214,28.1942,28.214,29550.0
2014-06-11 15:30:00,42.68,42.69,42.66,42.67,45600.0,28.214,28.2206,28.2008,28.2074,45600.0
2014-06-11 15:40:00,42.67,42.67,42.65,42.65,58800.0,28.2074,28.2074,28.1942,28.1942,58800.0
2014-06-11 15:50:00,42.65,42.65,42.62,42.63,107700.0,28.1942,28.1942,28.1744,28.181,107700.0
2014-06-12 09:30:00,42.61,42.61,42.35,42.4,31950.0,28.1677,28.1677,27.9959,28.0289,31950.0
2014-06-12 09:40:00,42.41,42.5,42.4,42.46,10800.0,28.0355,28.095,28.0289,28.0686,10800.0
2014-06-12 09:50:00,42.47,42.52,42.43,42.51,33300.0,28.0752,28.1083,28.0488,28.1016,33300.0
2014-06-12 10:00:00,42.5,42.6,42.47,42.57,94050.0,28.095,28.1611,28.0752,28.1413,94050.0
2014-06-12 10:10:00,42.56,42.56,42.37,42.47,14250.0,28.1347,28.1347,28.0091,28.0752,14250.0
2014-06-12 10:20:00,42.45,42.49,42.29,42.29,20550.0,28.062,28.0884,27.9562,27.9562,20550.0
2014-06-12 10:30:00,42.29,42.33,42.25,42.29,11400.0,27.9562,27.9827,27.9298,27.9562,11400.0
2014-06-12 10:40:00,42.29,42.29,42.21,42.25,16800.0,27.9562,27.9562,27.9033,27.9298,16800.0
2014-06-12 10:50:00,42.24,42.27,42.23,42.26,14100.0,27.9232,27.943,27.9165,27.9364,14100.0
2014-06-12 11:00:00,42.26,42.32,42.23,42.29,23700.0,27.9364,27.976,27.9165,27.9562,23700.0
2014-06-12 11:10:00,42.29,42.38,42.29,42.38,13800.0,27.9562,28.0157,27.9562,28.0157,13800.0
2014-06-12 11:20:00,42.38,42.42,42.36,42.41,12600.0,28.0157,28.0421,28.0025,28.0355,12600.0
2014-06-12 11:30:00,42.41,42.41,42.35,42.36,16500.0,28.0355,28.0355,27.9959,28.0025,16500.0
2014-06-12 11:40:00,42.35,42.39,42.35,42.38,12450.0,27.9959,28.0223,27.9959,28.0157,12450.0
2014-06-12 11:50:00,42.38,42.41,42.35,42.37,20400.0,28.0157,28.0355,27.9959,28.0091,20400.0
2014-06-12 12:00:00,42.37,42.37,42.33,42.36,11550.0,28.0091,28.0091,27.9827,28.0025,11550.0
2014-06-12 12:10:00,42.36,42.36,42.32,42.33,14100.0,28.0025,28.0025,27.976,27.9827,14100.0
2014-06-12 12:20:00,42.32,42.33,42.31,42.32,8250.0,27.976,27.9827,27.9694,27.976,8250.0
2014-06-12 12:30:00,42.32,42.34,42.32,42.33,7500.0,27.976,27.9893,27.976,27.9827,7500.0
2014-06-12 12:40:00,42.33,42.33,42.28,42.31,18600.0,27.9827,27.9827,27.9496,27.9694,18600.0
2014-06-12 12:50:00,42.31,42.31,42.21,42.23,24900.0,27.9694,27.9694,27.9033,27.9165,24900.0
2014-06-12 13:00:00,42.23,42.26,42.21,42.22,29100.0,27.9165,27.9364,27.9033,27.9099,29100.0
2014-06-12 13:10:00,42.22,42.24,42.18,42.19,19200.0,27.9099,27.9232,27.8835,27.8901,19200.0
2014-06-12 13:20:00,42.19,42.22,42.19,42.22,24000.0,27.8901,27.9099,27.8901,27.9099,24000.0
2014-06-12 13:30:00,42.21,42.21,42.17,42.18,27150.0,27.9033,27.9033,27.8769,27.8835,27150.0
2014-06-12 13:40:00,42.19,42.21,42.13,42.15,36900.0,27.8901,27.9033,27.8504,27.8637,36900.0
2014-06-12 13:50:00,42.14,42.15,42.05,42.07,35550.0,27.8571,27.8637,27.7976,27.8108,35550.0
2014-06-12 14:00:00,42.07,42.07,42.04,42.04,27150.0,27.8108,27.8108,27.7909,27.7909,27150.0
2014-06-12 14:10:00,42.04,42.07,42.02,42.05,25050.0,27.7909,27.8108,27.7777,27.7976,25050.0
2014-06-12 14:20:00,42.05,42.07,42.01,42.05,20100.0,27.7976,27.8108,27.7711,27.7976,20100.0
2014-06-12 14:30:00,42.04,42.07,42.0,42.05,21600.0,27.7909,27.8108,27.7645,27.7976,21600.0
2014-06-12 14:40:00,42.05,42.07,42.03,42.03,24000.0,27.7976,27.8108,27.7843,27.7843,24000.0
2014-06-12 14:50:00,42.03,42.03,41.97,41.97,79950.0,27.7843,27.7843,27.7447,27.7447,79950.0
2014-06-12 15:00:00,41.97,41.98,41.92,41.93,61200.0,27.7447,27.7513,27.7116,27.7182,61200.0
2014-06-12 15:10:00,41.93,41.93,41.89,41.91,85200.0,27.7182,27.7182,27.6918,27.705,85200.0
2014-06-12 15:20:00,41.91,41.92,41.85,41.86,81900.0,27.705,27.7116,27.6653,27.672,81900.0
2014-06-12 15:30:00,41.86,41.87,41.79,41.79,66750.0,27.672,27.6786,27.6257,27.6257,66750.0
2014-06-12 15:40:00,41.79,41.91,41.79,41.9,146100.0,27.6257,27.705,27.6257,27.6984,146100.0
2014-06-12 15:50:00,41.9,41.94,41.89,41.93,199200.0,27.6984,27.7248,27.6918,27.7182,199200.0
2014-06-13 09:30:00,42.04,42.19,41.87,41.87,118200.0,27.7909,27.8901,27.6786,27.6786,118200.0
2014-06-13 09:40:00,41.91,42.03,41.82,41.98,21000.0,27.705,27.7843,27.6455,27.7513,21000.0
2014-06-13 09:50:00,41.97,42.05,41.89,42.02,15450.0,27.7447,27.7976,27.6918,27.7777,15450.0
2014-06-13 10:00:00,42.03,42.03,41.91,41.95,26400.0,27.7843,27.7843,27.705,27.7314,26400.0
2014-06-13 10:10:00,41.97,42.16,41.95,42.14,21150.0,27.7447,27.8703,27.7314,27.8571,21150.0
2014-06-13 10:20:00,42.11,42.19,42.1,42.17,39300.0,27.8372,27.8901,27.8306,27.8769,39300.0
2014-06-13 10:30:00,42.17,42.26,42.15,42.2,24300.0,27.8769,27.9364,27.8637,27.8967,24300.0
2014-06-13 10:40:00,42.2,42.2,42.13,42.15,23100.0,27.8967,27.8967,27.8504,27.8637,23100.0
2014-06-13 10:50:00,42.15,42.23,42.13,42.23,26400.0,27.8637,27.9165,27.8504,27.9165,26400.0
2014-06-13 11:00:00,42.24,42.3,42.24,42.27,26850.0,27.9232,27.9628,27.9232,27.943,26850.0
2014-06-13 11:10:00,42.27,42.27,42.15,42.17,28950.0,27.943,27.943,27.8637,27.8769,28950.0
2014-06-13 11:20:00,42.17,42.17,42.14,42.15,21750.0,27.8769,27.8769,27.8571,27.8637,21750.0
2014-06-13 11:30:00,42.15,42.17,42.12,42.13,11100.0,27.8637,27.8769,27.8438,27.8504,11100.0
2014-06-13 11:40:00,42.14,42.19,42.13,42.19,12600.0,27.8571,27.8901,27.8504,27.8901,12600.0
2014-06-13 11:50:00,42.19,42.21,42.17,42.19,10500.0,27.8901,27.9033,27.8769,27.8901,10500.0
2014-06-13 12:00:00,42.19,42.27,42.19,42.27,10500.0,27.8901,27.943,27.8901,27.943,10500.0
2014-06-13 12:10:00,42.25,42.26,42.21,42.25,77550.0,27.9298,27.9364,27.9033,27.9298,77550.0
2014-06-13 12:20:00,42.24,42.26,42.19,42.19,16650.0,27.9232,27.9364,27.8901,27.8901,16650.0
2014-06-13 12:30:00,42.19,42.19,42.13,42.13,22800.0,27.8901,27.8901,27.8504,27.8504,22800.0
2014-06-13 12:40:00,42.13,42.14,42.09,42.12,27900.0,27.8504,27.8571,27.824,27.8438,27900.0
2014-06-13 12:50:00,42.12,42.16,42.12,42.15,44850.0,27.8438,27.8703,27.8438,27.8637,44850.0
2014-06-13 13:00:00,42.16,42.21,42.15,42.17,21150.0,27.8703,27.9033,27.8637,27.8769,21150.0
2014-06-13 13:10:00,42.17,42.21,42.15,42.21,26700.0,27.8769,27.9033,27.8637,27.9033,26700.0
2014-06-13 13:20:00,42.21,42.21,42.15,42.19,11100.0,27.9033,27.9033,27.8637,27.8901,11100.0
2014-06-13 13:30:00,42.18,42.2,42.13,42.15,12750.0,27.8835,27.8967,27.8504,27.8637,12750.0
2014-06-13 13:40:00,42.15,42.21,42.15,42.19,27150.0,27.8637,27.9033,27.8637,27.8901,27150.0
2014-06-13 13:50:00,42.2,42.25,42.2,42.2,16200.0,27.8967,27.9298,27.8967,27.8967,16200.0
2014-06-13 14:00:00,42.2,42.21,42.19,42.21,15900.0,27.8967,27.9033,27.8901,27.9033,15900.0
2014-06-13 14:10:00,42.21,42.21,42.19,42.19,51000.0,27.9033,27.9033,27.8901,27.8901,51000.0
2014-06-13 14:20:00,42.19,42.21,42.17,42.21,14700.0,27.8901,27.9033,27.8769,27.9033,14700.0
2014-06-13 14:30:00,42.2,42.21,42.16,42.17,11100.0,27.8967,27.9033,27.8703,27.8769,11100.0
2014-06-13 14:40:00,42.18,42.21,42.17,42.21,14550.0,27.8835,27.9033,27.8769,27.9033,14550.0
2014-06-13 14:50:00,42.19,42.19,42.15,42.16,14700.0,27.8901,27.8901,27.8637,27.8703,14700.0
2014-06-13 15:00:00,42.17,42.25,42.17,42.25,13500.0,27.8769,27.9298,27.8769,27.9298,13500.0
2014-06-13 15:10:00,42.24,42.24,42.15,42.15,27600.0,27.9232,27.9232,27.8637,27.8637,27600.0
2014-06-13 15:20:00,42.15,42.15,42.09,42.09,32100.0,27.8637,27.8637,27.824,27.824,32100.0
2014-06-13 15:30:00,42.09,42.15,42.06,42.14,28650.0,27.824,27.8637,27.8042,27.8571,28650.0
2014-06-13 15:40:00,42.15,42.15,42.07,42.13,49500.0,27.8637,27.8637,27.8108,27.8504,49500.0
2014-06-13 15:50:00,42.13,42.21,42.13,42.18,201300.0,27.8504,27.9033,27.8504,27.8835,201300.0
2014-06-16 09:30:00,42.05,42.15,41.87,42.03,36900.0,27.7976,27.8637,27.6786,27.7843,36900.0
2014-06-16 09:40:00,42.04,42.09,41.99,42.06,17250.0,27.7909,27.824,27.7579,27.8042,17250.0
2014-06-16 09:50:00,42.05,42.07,42.0,42.01,22650.0,27.7976,27.8108,27.7645,27.7711,22650.0
2014-06-16 10:00:00,42.01,42.09,41.96,42.05,54600.0,27.7711,27.824,27.7381,27.7976,54600.0
2014-06-16 10:10:00,42.07,42.11,42.04,42.11,27750.0,27.8108,27.8372,27.7909,27.8372,27750.0
2014-06-16 10:20:00,42.11,42.15,42.08,42.1,59250.0,27.8372,27.8637,27.8174,27.8306,59250.0
2014-06-16 10:30:00,42.09,42.1,42.04,42.07,18450.0,27.824,27.8306,27.7909,27.8108,18450.0
2014-06-16 10:40:00,42.05,42.1,42.04,42.08,36000.0,27.7976,27.8306,27.7909,27.8174,36000.0
2014-06-16 10:50:00,42.09,42.09,42.0,42.02,29700.0,27.824,27.824,27.7645,27.7777,29700.0
2014-06-16 11:00:00,42.01,42.02,41.85,41.88,47250.0,27.7711,27.7777,27.6653,27.6852,47250.0
2014-06-16 11:10:00,41.87,41.89,41.79,41.8,31500.0,27.6786,27.6918,27.6257,27.6323,31500.0
2014-06-16 11:20:00,41.8,41.85,41.76,41.85,38700.0,27.6323,27.6653,27.6058,27.6653,38700.0
2014-06-16 11:30:00,41.85,41.86,41.8,41.82,80700.0,27.6653,27.672,27.6323,27.6455,80700.0
2014-06-16 11:40:00,41.82,41.88,41.82,41.83,24750.0,27.6455,27.6852,27.6455,27.6521,24750.0
2014-06-16 11:50:00,41.83,41.87,41.83,41.85,17400.0,27.6521,27.6786,27.6521,27.6653,17400.0
2014-06-16 12:00:00,41.86,41.95,41.85,41.93,25800.0,27.672,27.7314,27.6653,27.7182,25800.0
2014-06-16 12:10:00,41.93,42.01,41.93,41.99,33150.0,27.7182,27.7711,27.7182,27.7579,33150.0
2014-06-16 12:20:00,41.99,42.03,41.99,42.02,16200.0,27.7579,27.7843,27.7579,27.7777,16200.0
2014-06-16 12:30:00,42.02,42.07,42.02,42.06,25500.0,27.7777,27.8108,27.7777,27.8042,25500.0
2014-06-16 12:40:00,42.07,42.08,42.05,42.05,96900.0,27.8108,27.8174,27.7976,27.7976,96900.0
2014-06-16 12:50:00,42.05,42.13,42.05,42.11,77550.0,27.7976,27.8504,27.7976,27.8372,77550.0
2014-06-16 13:00:00,42.11,42.29,42.11,42.27,47400.0,27.8372,27.9562,27.8372,27.943,47400.0
2014-06-16 13:10:00,42.27,42.3,42.25,42.28,25650.0,27.943,27.9628,27.9298,27.9496,25650.0
2014-06-16 13:20:00,42.28,42.3,42.21,42.21,85500.0,27.9496,27.9628,27.9033,27.9033,85500.0
2014-06-16 13:30:00,42.21,42.25,42.17,42.17,77100.0,27.9033,27.9298,27.8769,27.8769,77100.0
2014-06-16 13:40:00,42.17,42.22,42.15,42.2,78450.0,27.8769,27.9099,27.8637,27.8967,78450.0
2014-06-16 13:50:00,42.21,42.23,42.17,42.23,49050.0,27.9033,27.9165,27.8769,27.9165,49050.0
2014-06-16 14:00:00,42.22,42.26,42.19,42.2,112050.0,27.9099,27.9364,27.8901,27.8967,112050.0
2014-06-16 14:10:00,42.21,42.23,42.19,42.21,22800.0,27.9033,27.9165,27.8901,27.9033,22800.0
2014-06-16 14:20:00,42.21,42.27,42.19,42.19,29850.0,27.9033,27.943,27.8901,27.8901,29850.0
2014-06-16 14:30:00,42.19,42.21,42.17,42.2,22800.0,27.8901,27.9033,27.8769,27.8967,22800.0
2014-06-16 14:40:00,42.21,42.24,42.2,42.23,38250.0,27.9033,27.9232,27.8967,27.9165,38250.0
2014-06-16 14:50:00,42.21,42.22,42.15,42.15,41700.0,27.9033,27.9099,27.8637,27.8637,41700.0
2014-06-16 15:00:00,42.15,42.15,42.13,42.13,34800.0,27.8637,27.8637,27.8504,27.8504,34800.0
2014-06-16 15:10:00,42.13,42.13,42.06,42.09,33600.0,27.8504,27.8504,27.8042,27.824,33600.0
2014-06-16 15:20:00,42.09,42.15,42.09,42.15,53550.0,27.824,27.8637,27.824,27.8637,53550.0
2014-06-16 15:30:00,42.15,42.19,42.14,42.18,63600.0,27.8637,27.8901,27.8571,27.8835,63600.0
2014-06-16 15:40:00,42.18,42.21,42.15,42.17,70050.0,27.8835,27.9033,27.8637,27.8769,70050.0
2014-06-16 15:50:00,42.17,42.25,42.17,42.21,142200.0,27.8769,27.9298,27.8769,27.9033,142200.0
2014-06-17 09:30:00,42.03,42.05,41.85,41.98,43800.0,27.7843,27.7976,27.6653,27.7513,43800.0
2014-06-17 09:40:00,41.97,42.21,41.93,42.17,48000.0,27.7447,27.9033,27.7182,27.8769,48000.0
2014-06-17 09:50:00,42.17,42.27,42.17,42.21,34200.0,27.8769,27.943,27.8769,27.9033,34200.0
2014-06-17 10:00:00,42.23,42.3,42.16,42.27,67650.0,27.9165,27.9628,27.8703,27.943,67650.0
2014-06-17 10:10:00,42.29,42.33,42.17,42.2,120150.0,27.9562,27.9827,27.8769,27.8967,120150.0
2014-06-17 10:20:00,42.21,42.47,42.21,42.47,146400.0,27.9033,28.0752,27.9033,28.0752,146400.0
2014-06-17 10:30:00,42.47,42.47,42.25,42.27,77700.0,28.0752,28.0752,27.9298,27.943,77700.0
2014-06-17 10:40:00,42.27,42.35,42.25,42.32,103500.0,27.943,27.9959,27.9298,27.976,103500.0
2014-06-17 10:50:00,42.31,42.31,42.23,42.27,77850.0,27.9694,27.9694,27.9165,27.943,77850.0
2014-06-17 11:00:00,42.27,42.29,42.21,42.23,46500.0,27.943,27.9562,27.9033,27.9165,46500.0
2014-06-17 11:10:00,42.21,42.36,42.2,42.34,29400.0,27.9033,28.0025,27.8967,27.9893,29400.0
2014-06-17 11:20:00,42.34,42.34,42.27,42.3,61200.0,27.9893,27.9893,27.943,27.9628,61200.0
2014-06-17 11:30:00,42.31,42.31,42.3,42.31,28350.0,27.9694,27.9694,27.9628,27.9694,28350.0
2014-06-17 11:40:00,42.31,42.31,42.27,42.28,51300.0,27.9694,27.9694,27.943,27.9496,51300.0
2014-06-17 11:50:00,42.27,42.31,42.27,42.31,30600.0,27.943,27.9694,27.943,27.9694,30600.0
2014-06-17 12:00:00,42.31,42.32,42.3,42.31,13350.0,27.9694,27.976,27.9628,27.9694,13350.0
2014-06-17 12:10:00,42.31,42.31,42.3,42.3,5100.0,27.9694,27.9694,27.9628,27.9628,5100.0
2014-06-17 12:20:00,42.3,42.33,42.3,42.31,50850.0,27.9628,27.9827,27.9628,27.9694,50850.0
2014-06-17 12:30:00,42.31,42.34,42.3,42.32,40050.0,27.9694,27.9893,27.9628,27.976,40050.0
2014-06-17 12:40:00,42.32,42.34,42.3,42.33,53850.0,27.976,27.9893,27.9628,27.9827,53850.0
2014-06-17 12:50:00,42.31,42.33,42.3,42.32,20550.0,27.9694,27.9827,27.9628,27.976,20550.0
2014-06-17 13:00:00,42.33,42.33,42.3,42.33,29400.0,27.9827,27.9827,27.9628,27.9827,29400.0
2014-06-17 13:10:00,42.33,42.33,42.31,42.33,43050.0,27.9827,27.9827,27.9694,27.9827,43050.0
2014-06-17 13:20:00,42.32,42.33,42.3,42.33,24300.0,27.976,27.9827,27.9628,27.9827,24300.0
2014-06-17 13:30:00,42.33,42.33,42.3,42.33,35400.0,27.9827,27.9827,27.9628,27.9827,35400.0
2014-06-17 13:40:00,42.32,42.36,42.32,42.33,44550.0,27.976,28.0025,27.976,27.9827,44550.0
2014-06-17 13:50:00,42.33,42.36,42.33,42.34,26550.0,27.9827,28.0025,27.9827,27.9893,26550.0
2014-06-17 14:00:00,42.34,42.34,42.28,42.29,92100.0,27.9893,27.9893,27.9496,27.9562,92100.0
2014-06-17 14:10:00,42.29,42.34,42.29,42.34,380550.0,27.9562,27.9893,27.9562,27.9893,380550.0
2014-06-17 14:20:00,42.35,42.36,42.34,42.35,21900.0,27.9959,28.0025,27.9893,27.9959,21900.0
2014-06-17 14:30:00,42.35,42.35,42.33,42.34,18450.0,27.9959,27.9959,27.9827,27.9893,18450.0
2014-06-17 14:40:00,42.33,42.35,42.33,42.34,31650.0,27.9827,27.9959,27.9827,27.9893,31650.0
2014-06-17 14:50:00,42.33,42.35,42.33,42.33,22050.0,27.9827,27.9959,27.9827,27.9827,22050.0
2014-06-17 15:00:00,42.34,42.35,42.3,42.3,35700.0,27.9893,27.9959,27.9628,27.9628,35700.0
2014-06-17 15:10:00,42.31,42.35,42.31,42.33,71700.0,27.9694,27.9959,27.9694,27.9827,71700.0
2014-06-17 15:20:00,42.33,42.34,42.31,42.33,45450.0,27.9827,27.9893,27.9694,27.9827,45450.0
2014-06-17 15:30:00,42.33,42.37,42.33,42.37,43500.0,27.9827,28.0091,27.9827,28.0091,43500.0
2014-06-17 15:40:00,42.37,42.41,42.37,42.4,62400.0,28.0091,28.0355,28.0091,28.0289,62400.0
2014-06-17 15:50:00,42.41,42.41,42.35,42.35,291750.0,28.0355,28.0355,27.9959,27.9959,291750.0
2014-06-18 09:30:00,42.31,42.41,42.03,42.04,25050.0,27.9694,28.0355,27.7843,27.7909,25050.0
2014-06-18 09:40:00,42.1,42.29,42.09,42.25,43350.0,27.8306,27.9562,27.824,27.9298,43350.0
2014-06-18 09:50:00,42.25,42.3,42.18,42.29,125700.0,27.9298,27.9628,27.8835,27.9562,125700.0
2014-06-18 10:00:00,42.3,42.39,42.3,42.32,45900.0,27.9628,28.0223,27.9628,27.976,45900.0
2014-06-18 10:10:00,42.33,42.4,42.32,42.4,87150.0,27.9827,28.0289,27.976,28.0289,87150.0
2014-06-18 10:20:00,42.4,42.44,42.39,42.41,43200.0,28.0289,28.0554,28.0223,28.0355,43200.0
2014-06-18 10:30:00,42.41,42.41,42.33,42.36,67800.0,28.0355,28.0355,27.9827,28.0025,67800.0
2014-06-18 10:40:00,42.35,42.37,42.34,42.34,31650.0,27.9959,28.0091,27.9893,27.9893,31650.0
2014-06-18 10:50:00,42.34,42.36,42.31,42.31,36750.0,27.9893,28.0025,27.9694,27.9694,36750.0
2014-06-18 11:00:00,42.3,42.34,42.27,42.32,71250.0,27.9628,27.9893,27.943,27.976,71250.0
2014-06-18 11:10:00,42.31,42.33,42.29,42.31,16350.0,27.9694,27.9827,27.9562,27.9694,16350.0
2014-06-18 11:20:00,42.31,42.32,42.29,42.29,10650.0,27.9694,27.976,27.9562,27.9562,10650.0
2014-06-18 11:30:00,42.28,42.33,42.28,42.29,47700.0,27.9496,27.9827,27.9496,27.9562,47700.0
2014-06-18 11:40:00,42.29,42.3,42.29,42.29,24150.0,27.9562,27.9628,27.9562,27.9562,24150.0
2014-06-18 11:50:00,42.29,42.29,42.27,42.27,12900.0,27.9562,27.9562,27.943,27.943,12900.0
2014-06-18 12:00:00,42.27,42.27,42.25,42.25,15300.0,27.943,27.943,27.9298,27.9298,15300.0
2014-06-18 12:10:00,42.25,42.25,42.23,42.23,23250.0,27.9298,27.9298,27.9165,27.9165,23250.0
2014-06-18 12:20:00,42.24,42.25,42.23,42.25,25350.0,27.9232,27.9298,27.9165,27.9298,25350.0
2014-06-18 12:30:00,42.24,42.25,42.24,42.25,16350.0,27.9232,27.9298,27.9232,27.9298,16350.0
2014-06-18 12:40:00,42.24,42.28,42.24,42.27,10050.0,27.9232,27.9496,27.9232,27.943,10050.0
2014-06-18 12:50:00,42.28,42.3,42.27,42.3,15600.0,27.9496,27.9628,27.943,27.9628,15600.0
2014-06-18 13:00:00,42.3,42.31,42.29,42.31,14850.0,27.9628,27.9694,27.9562,27.9694,14850.0
2014-06-18 13:10:00,42.29,42.32,42.29,42.32,9900.0,27.9562,27.976,27.9562,27.976,9900.0
2014-06-18 13:20:00,42.32,42.34,42.31,42.31,8550.0,27.976,27.9893,27.9694,27.9694,8550.0
2014-06-18 13:30:00,42.31,42.31,42.23,42.23,20250.0,27.9694,27.9694,27.9165,27.9165,20250.0
2014-06-18 13:40:00,42.24,42.25,42.23,42.24,29100.0,27.9232,27.9298,27.9165,27.9232,29100.0
2014-06-18 13:50:00,42.23,42.25,42.22,42.23,16050.0,27.9165,27.9298,27.9099,27.9165,16050.0
2014-06-18 14:00:00,42.23,42.32,42.19,42.32,90450.0,27.9165,27.976,27.8901,27.976,90450.0
2014-06-18 14:10:00,42.32,42.39,42.31,42.35,30600.0,27.976,28.0223,27.9694,27.9959,30600.0
2014-06-18 14:20:00,42.35,42.37,42.33,42.35,24300.0,27.9959,28.0091,27.9827,27.9959,24300.0
2014-06-18 14:30:00,42.35,42.45,42.35,42.39,28950.0,27.9959,28.062,27.9959,28.0223,28950.0
2014-06-18 14:40:00,42.37,42.39,42.35,42.37,25200.0,28.0091,28.0223,27.9959,28.0091,25200.0
2014-06-18 14:50:00,42.38,42.41,42.37,42.4,62400.0,28.0157,28.0355,28.0091,28.0289,62400.0
2014-06-18 15:00:00,42.4,42.51,42.39,42.51,56550.0,28.0289,28.1016,28.0223,28.1016,56550.0
2014-06-18 15:10:00,42.5,42.51,42.45,42.45,99750.0,28.095,28.1016,28.062,28.062,99750.0
2014-06-18 15:20:00,42.46,42.51,42.44,42.51,65550.0,28.0686,28.1016,28.0554,28.1016,65550.0
2014-06-18 15:30:00,42.49,42.55,42.49,42.55,80700.0,28.0884,28.1281,28.0884,28.1281,80700.0
2014-06-18 15:40:00,42.55,42.65,42.55,42.62,97200.0,28.1281,28.1942,28.1281,28.1744,97200.0
2014-06-18 15:50:00,42.62,42.65,42.51,42.53,320550.0,28.1744,28.1942,28.1016,28.1149,320550.0
2014-06-19 09:30:00,42.6,42.65,42.46,42.6,28350.0,28.1611,28.1942,28.0686,28.1611,28350.0
2014-06-19 09:40:00,42.59,42.63,42.53,42.53,53100.0,28.1545,28.181,28.1149,28.1149,53100.0
2014-06-19 09:50:00,42.53,42.53,42.39,42.4,36450.0,28.1149,28.1149,28.0223,28.0289,36450.0
2014-06-19 10:00:00,42.41,42.52,42.37,42.51,73200.0,28.0355,28.1083,28.0091,28.1016,73200.0
2014-06-19 10:10:00,42.49,42.55,42.48,42.51,25050.0,28.0884,28.1281,28.0818,28.1016,25050.0
2014-06-19 10:20:00,42.5,42.53,42.47,42.5,16650.0,28.095,28.1149,28.0752,28.095,16650.0
2014-06-19 10:30:00,42.5,42.54,42.47,42.51,24900.0,28.095,28.1215,28.0752,28.1016,24900.0
2014-06-19 10:40:00,42.52,42.63,42.52,42.59,40200.0,28.1083,28.181,28.1083,28.1545,40200.0
2014-06-19 10:50:00,42.57,42.57,42.47,42.47,24000.0,28.1413,28.1413,28.0752,28.0752,24000.0
2014-06-19 11:00:00,42.47,42.49,42.44,42.49,21000.0,28.0752,28.0884,28.0554,28.0884,21000.0
2014-06-19 11:10:00,42.48,42.55,42.48,42.54,18300.0,28.0818,28.1281,28.0818,28.1215,18300.0
2014-06-19 11:20:00,42.53,42.61,42.53,42.58,89250.0,28.1149,28.1677,28.1149,28.1479,89250.0
2014-06-19 11:30:00,42.57,42.63,42.57,42.61,52950.0,28.1413,28.181,28.1413,28.1677,52950.0
2014-06-19 11:40:00,42.63,42.67,42.62,42.66,24150.0,28.181,28.2074,28.1744,28.2008,24150.0
2014-06-19 11:50:00,42.66,42.69,42.64,42.69,28950.0,28.2008,28.2206,28.1876,28.2206,28950.0
2014-06-19 12:00:00,42.69,42.74,42.68,42.71,89400.0,28.2206,28.2537,28.214,28.2339,89400.0
2014-06-19 12:10:00,42.7,42.73,42.67,42.69,63300.0,28.2272,28.2471,28.2074,28.2206,63300.0
2014-06-19 12:20:00,42.7,42.72,42.63,42.65,19650.0,28.2272,28.2405,28.181,28.1942,19650.0
2014-06-19 12:30:00,42.65,42.71,42.63,42.69,24300.0,28.1942,28.2339,28.181,28.2206,24300.0
2014-06-19 12:40:00,42.69,42.71,42.63,42.67,50250.0,28.2206,28.2339,28.181,28.2074,50250.0
2014-06-19 12:50:00,42.67,42.69,42.64,42.67,77700.0,28.2074,28.2206,28.1876,28.2074,77700.0
2014-06-19 13:00:00,42.67,42.68,42.65,42.67,25500.0,28.2074,28.214,28.1942,28.2074,25500.0
2014-06-19 13:10:00,42.67,42.67,42.62,42.63,29250.0,28.2074,28.2074,28.1744,28.181,29250.0
2014-06-19 13:20:00,42.63,42.69,42.6,42.68,27300.0,28.181,28.2206,28.1611,28.214,27300.0
2014-06-19 13:30:00,42.68,42.73,42.66,42.69,90900.0,28.214,28.2471,28.2008,28.2206,90900.0
2014-06-19 13:40:00,42.67,42.71,42.65,42.71,21900.0,28.2074,28.2339,28.1942,28.2339,21900.0
2014-06-19 13:50:00,42.7,42.71,42.65,42.67,26700.0,28.2272,28.2339,28.1942,28.2074,26700.0
2014-06-19 14:00:00,42.66,42.71,42.65,42.71,72150.0,28.2008,28.2339,28.1942,28.2339,72150.0
2014-06-19 14:10:00,42.71,42.75,42.7,42.7,33600.0,28.2339,28.2603,28.2272,28.2272,33600.0
2014-06-19 14:20:00,42.7,42.73,42.69,42.69,21300.0,28.2272,28.2471,28.2206,28.2206,21300.0
2014-06-19 14:30:00,42.69,42.73,42.67,42.7,45750.0,28.2206,28.2471,28.2074,28.2272,45750.0
2014-06-19 14:40:00,42.7,42.75,42.69,42.75,40950.0,28.2272,28.2603,28.2206,28.2603,40950.0
2014-06-19 14:50:00,42.75,42.76,42.69,42.73,65250.0,28.2603,28.2669,28.2206,28.2471,65250.0
2014-06-19 15:00:00,42.73,42.77,42.73,42.73,97500.0,28.2471,28.2735,28.2471,28.2471,97500.0
2014-06-19 15:10:00,42.73,42.77,42.73,42.75,81750.0,28.2471,28.2735,28.2471,28.2603,81750.0
2014-06-19 15:20:00,42.75,42.81,42.75,42.8,63900.0,28.2603,28.3,28.2603,28.2934,63900.0
2014-06-19 15:30:00,42.8,42.81,42.77,42.78,66150.0,28.2934,28.3,28.2735,28.2801,66150.0
2014-06-19 15:40:00,42.78,42.89,42.78,42.89,148650.0,28.2801,28.3528,28.2801,28.3528,148650.0
2014-06-19 15:50:00,42.89,42.91,42.81,42.81,199950.0,28.3528,28.3661,28.3,28.3,199950.0
2014-06-20 09:30:00,42.97,42.97,42.69,42.83,1002600.0,28.4057,28.4057,28.2206,28.3132,1002600.0
2014-06-20 09:40:00,42.82,42.89,42.77,42.85,81600.0,28.3066,28.3528,28.2735,28.3264,81600.0
2014-06-20 09:50:00,42.85,42.93,42.85,42.89,42600.0,28.3264,28.3793,28.3264,28.3528,42600.0
2014-06-20 10:00:00,42.88,42.92,42.84,42.88,75150.0,28.3462,28.3727,28.3198,28.3462,75150.0
2014-06-20 10:10:00,42.88,42.96,42.87,42.91,57900.0,28.3462,28.3991,28.3396,28.3661,57900.0
2014-06-20 10:20:00,42.91,42.95,42.85,42.88,102900.0,28.3661,28.3925,28.3264,28.3462,102900.0
2014-06-20 10:30:00,42.88,42.93,42.85,42.91,18900.0,28.3462,28.3793,28.3264,28.3661,18900.0
2014-06-20 10:40:00,42.93,42.97,42.91,42.97,29550.0,28.3793,28.4057,28.3661,28.4057,29550.0
2014-06-20 10:50:00,42.97,43.06,42.97,43.03,29250.0,28.4057,28.4652,28.4057,28.4454,29250.0
2014-06-20 11:00:00,43.03,43.05,42.95,42.95,61050.0,28.4454,28.4586,28.3925,28.3925,61050.0
2014-06-20 11:10:00,42.95,42.97,42.94,42.94,29550.0,28.3925,28.4057,28.3859,28.3859,29550.0
2014-06-20 11:20:00,42.94,42.95,42.93,42.95,13650.0,28.3859,28.3925,28.3793,28.3925,13650.0
2014-06-20 11:30:00,42.95,42.97,42.92,42.97,12900.0,28.3925,28.4057,28.3727,28.4057,12900.0
2014-06-20 11:40:00,42.97,42.99,42.96,42.96,11850.0,28.4057,28.419,28.3991,28.3991,11850.0
2014-06-20 11:50:00,42.95,42.97,42.93,42.93,23850.0,28.3925,28.4057,28.3793,28.3793,23850.0
2014-06-20 12:00:00,42.92,42.92,42.88,42.89,23400.0,28.3727,28.3727,28.3462,28.3528,23400.0
2014-06-20 12:10:00,42.88,42.88,42.84,42.86,9900.0,28.3462,28.3462,28.3198,28.333,9900.0
2014-06-20 12:20:00,42.86,42.89,42.85,42.86,9300.0,28.333,28.3528,28.3264,28.333,9300.0
2014-06-20 12:30:00,42.88,42.89,42.83,42.83,13200.0,28.3462,28.3528,28.3132,28.3132,13200.0
2014-06-20 12:40:00,42.84,42.85,42.83,42.84,10500.0,28.3198,28.3264,28.3132,28.3198,10500.0
2014-06-20 12:50:00,42.85,42.85,42.83,42.84,7800.0,28.3264,28.3264,28.3132,28.3198,7800.0
2014-06-20 13:00:00,42.83,42.84,42.81,42.81,32850.0,28.3132,28.3198,28.3,28.3,32850.0
2014-06-20 13:10:00,42.81,42.83,42.79,42.81,21300.0,28.3,28.3132,28.2867,28.3,21300.0
2014-06-20 13:20:00,42.81,42.84,42.78,42.84,20400.0,28.3,28.3198,28.2801,28.3198,20400.0
2014-06-20 13:30:00,42.84,42.85,42.81,42.83,21000.0,28.3198,28.3264,28.3,28.3132,21000.0
2014-06-20 13:40:00,42.83,42.85,42.83,42.85,15750.0,28.3132,28.3264,28.3132,28.3264,15750.0
2014-06-20 13:50:00,42.85,42.86,42.81,42.83,28500.0,28.3264,28.333,28.3,28.3132,28500.0
2014-06-20 14:00:00,42.83,42.83,42.79,42.83,21600.0,28.3132,28.3132,28.2867,28.3132,21600.0
2014-06-20 14:10:00,42.83,42.84,42.81,42.81,15450.0,28.3132,28.3198,28.3,28.3,15450.0
2014-06-20 14:20:00,42.81,42.85,42.81,42.85,12750.0,28.3,28.3264,28.3,28.3264,12750.0
2014-06-20 14:30:00,42.85,42.85,42.83,42.85,14700.0,28.3264,28.3264,28.3132,28.3264,14700.0
2014-06-20 14:40:00,42.85,42.88,42.84,42.87,17250.0,28.3264,28.3462,28.3198,28.3396,17250.0
2014-06-20 14:50:00,42.88,42.91,42.87,42.91,20100.0,28.3462,28.3661,28.3396,28.3661,20100.0
2014-06-20 15:00:00,42.9,42.91,42.89,42.9,17700.0,28.3595,28.3661,28.3528,28.3595,17700.0
2014-06-20 15:10:00,42.91,42.92,42.9,42.92,27900.0,28.3661,28.3727,28.3595,28.3727,27900.0
2014-06-20 15:20:00,42.92,42.92,42.88,42.89,41700.0,28.3727,28.3727,28.3462,28.3528,41700.0
2014-06-20 15:30:00,42.9,42.95,42.9,42.93,41400.0,28.3595,28.3925,28.3595,28.3793,41400.0
2014-06-20 15:40:00,42.93,42.93,42.89,42.89,60450.0,28.3793,28.3793,28.3528,28.3528,60450.0
2014-06-20 15:50:00,42.89,42.93,42.84,42.91,470100.0,28.3528,28.3793,28.3198,28.3661,470100.0
2014-06-23 09:30:00,42.85,43.1,42.85,42.87,36900.0,28.3264,28.4917,28.3264,28.3396,36900.0
2014-06-23 09:40:00,42.88,42.94,42.79,42.8,120450.0,28.3462,28.3859,28.2867,28.2934,120450.0
2014-06-23 09:50:00,42.79,42.83,42.75,42.75,68400.0,28.2867,28.3132,28.2603,28.2603,68400.0
2014-06-23 10:00:00,42.77,42.83,42.73,42.78,29250.0,28.2735,28.3132,28.2471,28.2801,29250.0
2014-06-23 10:10:00,42.77,42.81,42.69,42.79,12600.0,28.2735,28.3,28.2206,28.2867,12600.0
2014-06-23 10:20:00,42.8,42.81,42.71,42.75,35250.0,28.2934,28.3,28.2339,28.2603,35250.0
2014-06-23 10:30:00,42.76,42.79,42.73,42.74,15000.0,28.2669,28.2867,28.2471,28.2537,15000.0
2014-06-23 10:40:00,42.73,42.73,42.68,42.69,24750.0,28.2471,28.2471,28.214,28.2206,24750.0
2014-06-23 10:50:00,42.68,42.71,42.67,42.71,9000.0,28.214,28.2339,28.2074,28.2339,9000.0
2014-06-23 11:00:00,42.68,42.73,42.68,42.7,46950.0,28.214,28.2471,28.214,28.2272,46950.0
2014-06-23 11:10:00,42.71,42.73,42.69,42.72,29400.0,28.2339,28.2471,28.2206,28.2405,29400.0
2014-06-23 11:20:00,42.72,42.77,42.7,42.7,18900.0,28.2405,28.2735,28.2272,28.2272,18900.0
2014-06-23 11:30:00,42.71,42.75,42.7,42.71,17700.0,28.2339,28.2603,28.2272,28.2339,17700.0
2014-06-23 11:40:00,42.72,42.76,42.71,42.73,19800.0,28.2405,28.2669,28.2339,28.2471,19800.0
2014-06-23 11:50:00,42.73,42.73,42.71,42.71,5400.0,28.2471,28.2471,28.2339,28.2339,5400.0
2014-06-23 12:00:00,42.7,42.74,42.69,42.71,7950.0,28.2272,28.2537,28.2206,28.2339,7950.0
2014-06-23 12:10:00,42.71,42.71,42.7,42.71,7200.0,28.2339,28.2339,28.2272,28.2339,7200.0
2014-06-23 12:20:00,42.71,42.72,42.7,42.7,8100.0,28.2339,28.2405,28.2272,28.2272,8100.0
2014-06-23 12:30:00,42.71,42.71,42.69,42.7,8550.0,28.2339,28.2339,28.2206,28.2272,8550.0
2014-06-23 12:40:00,42.7,42.73,42.69,42.71,22200.0,28.2272,28.2471,28.2206,28.2339,22200.0
2014-06-23 12:50:00,42.72,42.74,42.68,42.68,21450.0,28.2405,28.2537,28.214,28.214,21450.0
2014-06-23 13:00:00,42.67,42.69,42.63,42.67,22050.0,28.2074,28.2206,28.181,28.2074,22050.0
2014-06-23 13:10:00,42.68,42.7,42.65,42.65,20250.0,28.214,28.2272,28.1942,28.1942,20250.0
2014-06-23 13:20:00,42.65,42.67,42.62,42.65,9450.0,28.1942,28.2074,28.1744,28.1942,9450.0
2014-06-23 13:30:00,42.65,42.66,42.63,42.65,5850.0,28.1942,28.2008,28.181,28.1942,5850.0
2014-06-23 13:40:00,42.64,42.66,42.63,42.65,64500.0,28.1876,28.2008,28.181,28.1942,64500.0
2014-06-23 13:50:00,42.67,42.69,42.67,42.69,2850.0,28.2074,28.2206,28.2074,28.2206,2850.0
2014-06-23 14:00:00,42.69,42.69,42.63,42.64,20550.0,28.2206,28.2206,28.181,28.1876,20550.0
2014-06-23 14:10:00,42.63,42.69,42.63,42.67,8850.0,28.181,28.2206,28.181,28.2074,8850.0
2014-06-23 14:20:00,42.68,42.69,42.66,42.67,18750.0,28.214,28.2206,28.2008,28.2074,18750.0
2014-06-23 14:30:00,42.67,42.69,42.67,42.68,10800.0,28.2074,28.2206,28.2074,28.214,10800.0
2014-06-23 14:40:00,42.69,42.7,42.67,42.67,15900.0,28.2206,28.2272,28.2074,28.2074,15900.0
2014-06-23 14:50:00,42.66,42.69,42.65,42.69,11850.0,28.2008,28.2206,28.1942,28.2206,11850.0
2014-06-23 15:00:00,42.69,42.69,42.67,42.67,45150.0,28.2206,28.2206,28.2074,28.2074,45150.0
2014-06-23 15:10:00,42.67,42.7,42.67,42.69,16650.0,28.2074,28.2272,28.2074,28.2206,16650.0
2014-06-23 15:20:00,42.69,42.69,42.67,42.67,25500.0,28.2206,28.2206,28.2074,28.2074,25500.0
2014-06-23 15:30:00,42.67,42.7,42.67,42.69,18300.0,28.2074,28.2272,28.2074,28.2206,18300.0
2014-06-23 15:40:00,42.69,42.71,42.69,42.71,21750.0,28.2206,28.2339,28.2206,28.2339,21750.0
2014-06-23 15:50:00,42.71,42.75,42.67,42.69,139800.0,28.2339,28.2603,28.2074,28.2206,139800.0
2014-06-24 09:30:00,42.5,42.78,42.5,42.64,113100.0,28.095,28.2801,28.095,28.1876,113100.0
2014-06-24 09:40:00,42.66,42.79,42.66,42.75,38400.0,28.2008,28.2867,28.2008,28.2603,38400.0
2014-06-24 09:50:00,42.76,42.77,42.61,42.63,42300.0,28.2669,28.2735,28.1677,28.181,42300.0
2014-06-24 10:00:00,42.63,42.83,42.63,42.75,64500.0,28.181,28.3132,28.181,28.2603,64500.0
2014-06-24 10:10:00,42.75,42.75,42.66,42.73,59700.0,28.2603,28.2603,28.2008,28.2471,59700.0
2014-06-24 10:20:00,42.73,42.75,42.65,42.75,113250.0,28.2471,28.2603,28.1942,28.2603,113250.0
2014-06-24 10:30:00,42.74,42.85,42.73,42.83,44700.0,28.2537,28.3264,28.2471,28.3132,44700.0
2014-06-24 10:40:00,42.84,42.86,42.81,42.85,84450.0,28.3198,28.333,28.3,28.3264,84450.0
2014-06-24 10:50:00,42.85,42.99,42.84,42.99,30300.0,28.3264,28.419,28.3198,28.419,30300.0
2014-06-24 11:00:00,42.99,43.02,42.94,42.95,40350.0,28.419,28.4388,28.3859,28.3925,40350.0
2014-06-24 11:10:00,42.95,42.96,42.93,42.95,20850.0,28.3925,28.3991,28.3793,28.3925,20850.0
2014-06-24 11:20:00,42.96,42.97,42.91,42.91,33600.0,28.3991,28.4057,28.3661,28.3661,33600.0
2014-06-24 11:30:00,42.92,42.93,42.87,42.88,12300.0,28.3727,28.3793,28.3396,28.3462,12300.0
2014-06-24 11:40:00,42.89,42.89,42.87,42.88,15900.0,28.3528,28.3528,28.3396,28.3462,15900.0
2014-06-24 11:50:00,42.89,42.89,42.84,42.85,12300.0,28.3528,28.3528,28.3198,28.3264,12300.0
2014-06-24 12:00:00,42.85,42.86,42.82,42.83,76800.0,28.3264,28.333,28.3066,28.3132,76800.0
2014-06-24 12:10:00,42.81,42.82,42.8,42.81,9450.0,28.3,28.3066,28.2934,28.3,9450.0
2014-06-24 12:20:00,42.81,42.81,42.75,42.76,8100.0,28.3,28.3,28.2603,28.2669,8100.0
2014-06-24 12:30:00,42.76,42.76,42.72,42.73,19650.0,28.2669,28.2669,28.2405,28.2471,19650.0
2014-06-24 12:40:00,42.72,42.75,42.72,42.75,34650.0,28.2405,28.2603,28.2405,28.2603,34650.0
2014-06-24 12:50:00,42.75,42.77,42.71,42.72,22500.0,28.2603,28.2735,28.2339,28.2405,22500.0
2014-06-24 13:00:00,42.72,42.72,42.63,42.65,19050.0,28.2405,28.2405,28.181,28.1942,19050.0
2014-06-24 13:10:00,42.66,42.67,42.58,42.6,12750.0,28.2008,28.2074,28.1479,28.1611,12750.0
2014-06-24 13:20:00,42.6,42.67,42.59,42.67,20250.0,28.1611,28.2074,28.1545,28.2074,20250.0
2014-06-24 13:30:00,42.67,42.68,42.64,42.66,20100.0,28.2074,28.214,28.1876,28.2008,20100.0
2014-06-24 13:40:00,42.67,42.67,42.56,42.57,23850.0,28.2074,28.2074,28.1347,28.1413,23850.0
2014-06-24 13:50:00,42.57,42.58,42.51,42.51,21000.0,28.1413,28.1479,28.1016,28.1016,21000.0
2014-06-24 14:00:00,42.51,42.61,42.51,42.61,45450.0,28.1016,28.1677,28.1016,28.1677,45450.0
2014-06-24 14:10:00,42.6,42.63,42.59,42.59,24600.0,28.1611,28.181,28.1545,28.1545,24600.0
2014-06-24 14:20:00,42.59,42.62,42.58,42.62,51900.0,28.1545,28.1744,28.1479,28.1744,51900.0
2014-06-24 14:30:00,42.61,42.63,42.58,42.61,38250.0,28.1677,28.181,28.1479,28.1677,38250.0
2014-06-24 14:40:00,42.61,42.64,42.59,42.63,24900.0,28.1677,28.1876,28.1545,28.181,24900.0
2014-06-24 14:50:00,42.62,42.64,42.61,42.61,31350.0,28.1744,28.1876,28.1677,28.1677,31350.0
2014-06-24 15:00:00,42.6,42.6,42.45,42.46,84300.0,28.1611,28.1611,28.062,28.0686,84300.0
2014-06-24 15:10:00,42.45,42.49,42.43,42.43,92250.0,28.062,28.0884,28.0488,28.0488,92250.0
2014-06-24 15:20:00,42.43,42.46,42.35,42.41,52650.0,28.0488,28.0686,27.9959,28.0355,52650.0
2014-06-24 15:30:00,42.41,42.49,42.37,42.41,70200.0,28.0355,28.0884,28.0091,28.0355,70200.0
2014-06-24 15:40:00,42.41,42.49,42.41,42.47,63750.0,28.0355,28.0884,28.0355,28.0752,63750.0
2014-06-24 15:50:00,42.47,42.48,42.42,42.45,144450.0,28.0752,28.0818,28.0421,28.062,144450.0
2014-06-25 09:30:00,42.15,42.42,42.11,42.35,72900.0,27.8637,28.0421,27.8372,27.9959,72900.0
2014-06-25 09:40:00,42.36,42.53,42.33,42.45,45750.0,28.0025,28.1149,27.9827,28.062,45750.0
2014-06-25 09:50:00,42.45,42.45,42.34,42.36,55350.0,28.062,28.062,27.9893,28.0025,55350.0
2014-06-25 10:00:00,42.37,42.43,42.28,42.33,53100.0,28.0091,28.0488,27.9496,27.9827,53100.0
2014-06-25 10:10:00,42.33,42.39,42.28,42.3,48150.0,27.9827,28.0223,27.9496,27.9628,48150.0
2014-06-25 10:20:00,42.3,42.36,42.27,42.32,24300.0,27.9628,28.0025,27.943,27.976,24300.0
2014-06-25 10:30:00,42.31,42.37,42.27,42.31,12300.0,27.9694,28.0091,27.943,27.9694,12300.0
2014-06-25 10:40:00,42.32,42.41,42.31,42.39,19050.0,27.976,28.0355,27.9694,28.0223,19050.0
2014-06-25 10:50:00,42.38,42.53,42.38,42.52,22200.0,28.0157,28.1149,28.0157,28.1083,22200.0
2014-06-25 11:00:00,42.52,42.54,42.42,42.42,34500.0,28.1083,28.1215,28.0421,28.0421,34500.0
2014-06-25 11:10:00,42.42,42.47,42.3,42.33,27600.0,28.0421,28.0752,27.9628,27.9827,27600.0
2014-06-25 11:20:00,42.32,42.41,42.31,42.34,15750.0,27.976,28.0355,27.9694,27.9893,15750.0
2014-06-25 11:30:00,42.35,42.37,42.28,42.29,10350.0,27.9959,28.0091,27.9496,27.9562,10350.0
2014-06-25 11:40:00,42.31,42.35,42.27,42.28,11100.0,27.9694,27.9959,27.943,27.9496,11100.0
2014-06-25 11:50:00,42.28,42.31,42.26,42.31,43200.0,27.9496,27.9694,27.9364,27.9694,43200.0
2014-06-25 12:00:00,42.29,42.31,42.27,42.28,12000.0,27.9562,27.9694,27.943,27.9496,12000.0
2014-06-25 12:10:00,42.27,42.31,42.26,42.28,11850.0,27.943,27.9694,27.9364,27.9496,11850.0
2014-06-25 12:20:00,42.28,42.29,42.27,42.29,7050.0,27.9496,27.9562,27.943,27.9562,7050.0
2014-06-25 12:30:00,42.29,42.31,42.29,42.31,8250.0,27.9562,27.9694,27.9562,27.9694,8250.0
2014-06-25 12:40:00,42.31,42.33,42.27,42.27,35850.0,27.9694,27.9827,27.943,27.943,35850.0
2014-06-25 12:50:00,42.27,42.27,42.25,42.26,20100.0,27.943,27.943,27.9298,27.9364,20100.0
2014-06-25 13:00:00,42.33,42.35,42.31,42.31,7050.0,27.9827,27.9959,27.9694,27.9694,7050.0
2014-06-25 13:10:00,42.31,42.31,42.25,42.26,24300.0,27.9694,27.9694,27.9298,27.9364,24300.0
2014-06-25 13:20:00,42.26,42.31,42.26,42.27,18750.0,27.9364,27.9694,27.9364,27.943,18750.0
2014-06-25 13:30:00,42.27,42.3,42.26,42.3,26400.0,27.943,27.9628,27.9364,27.9628,26400.0
2014-06-25 13:40:00,42.3,42.32,42.29,42.31,11100.0,27.9628,27.976,27.9562,27.9694,11100.0
2014-06-25 13:50:00,42.32,42.39,42.32,42.39,21900.0,27.976,28.0223,27.976,28.0223,21900.0
2014-06-25 14:00:00,42.39,42.39,42.34,42.37,29700.0,28.0223,28.0223,27.9893,28.0091,29700.0
2014-06-25 14:10:00,42.37,42.41,42.36,42.39,31350.0,28.0091,28.0355,28.0025,28.0223,31350.0
2014-06-25 14:20:00,42.39,42.5,42.39,42.47,44850.0,28.0223,28.095,28.0223,28.0752,44850.0
2014-06-25 14:30:00,42.47,42.51,42.47,42.51,24150.0,28.0752,28.1016,28.0752,28.1016,24150.0
2014-06-25 14:40:00,42.51,42.53,42.47,42.48,33600.0,28.1016,28.1149,28.0752,28.0818,33600.0
2014-06-25 14:50:00,42.49,42.53,42.48,42.49,36300.0,28.0884,28.1149,28.0818,28.0884,36300.0
2014-06-25 15:00:00,42.49,42.52,42.47,42.52,38250.0,28.0884,28.1083,28.0752,28.1083,38250.0
2014-06-25 15:10:00,42.52,42.53,42.5,42.52,56250.0,28.1083,28.1149,28.095,28.1083,56250.0
2014-06-25 15:20:00,42.53,42.57,42.53,42.56,47850.0,28.1149,28.1413,28.1149,28.1347,47850.0
2014-06-25 15:30:00,42.56,42.61,42.53,42.59,72300.0,28.1347,28.1677,28.1149,28.1545,72300.0
2014-06-25 15:40:00,42.59,42.62,42.59,42.61,64950.0,28.1545,28.1744,28.1545,28.1677,64950.0
2014-06-25 15:50:00,42.61,42.61,42.51,42.51,241200.0,28.1677,28.1677,28.1016,28.1016,241200.0
2014-06-26 09:30:00,42.63,42.63,42.19,42.31,33000.0,28.181,28.181,27.8901,27.9694,33000.0
2014-06-26 09:40:00,42.3,42.3,42.05,42.06,25650.0,27.9628,27.9628,27.7976,27.8042,25650.0
2014-06-26 09:50:00,42.05,42.05,41.97,42.01,24150.0,27.7976,27.7976,27.7447,27.7711,24150.0
2014-06-26 10:00:00,42.02,42.04,41.89,41.99,136200.0,27.7777,27.7909,27.6918,27.7579,136200.0
2014-06-26 10:10:00,41.99,42.11,41.99,42.11,83400.0,27.7579,27.8372,27.7579,27.8372,83400.0
2014-06-26 10:20:00,42.12,42.2,42.11,42.13,21150.0,27.8438,27.8967,27.8372,27.8504,21150.0
2014-06-26 10:30:00,42.11,42.15,42.05,42.12,17550.0,27.8372,27.8637,27.7976,27.8438,17550.0
2014-06-26 10:40:00,42.12,42.18,42.06,42.13,31050.0,27.8438,27.8835,27.8042,27.8504,31050.0
2014-06-26 10:50:00,42.14,42.17,42.07,42.07,26550.0,27.8571,27.8769,27.8108,27.8108,26550.0
2014-06-26 11:00:00,42.08,42.21,42.08,42.18,23700.0,27.8174,27.9033,27.8174,27.8835,23700.0
2014-06-26 11:10:00,42.19,42.2,42.1,42.11,40050.0,27.8901,27.8967,27.8306,27.8372,40050.0
2014-06-26 11:20:00,42.12,42.17,42.11,42.14,23400.0,27.8438,27.8769,27.8372,27.8571,23400.0
2014-06-26 11:30:00,42.14,42.17,42.07,42.17,11850.0,27.8571,27.8769,27.8108,27.8769,11850.0
2014-06-26 11:40:00,42.17,42.19,42.15,42.19,8850.0,27.8769,27.8901,27.8637,27.8901,8850.0
2014-06-26 11:50:00,42.19,42.21,42.15,42.19,8700.0,27.8901,27.9033,27.8637,27.8901,8700.0
2014-06-26 12:00:00,42.2,42.21,42.16,42.17,13200.0,27.8967,27.9033,27.8703,27.8769,13200.0
2014-06-26 12:10:00,42.17,42.19,42.14,42.18,13200.0,27.8769,27.8901,27.8571,27.8835,13200.0
2014-06-26 12:20:00,42.18,42.2,42.17,42.19,12300.0,27.8835,27.8967,27.8769,27.8901,12300.0
2014-06-26 12:30:00,42.19,42.24,42.19,42.23,9900.0,27.8901,27.9232,27.8901,27.9165,9900.0
2014-06-26 12:40:00,42.23,42.25,42.2,42.21,13650.0,27.9165,27.9298,27.8967,27.9033,13650.0
2014-06-26 12:50:00,42.21,42.21,42.19,42.19,10200.0,27.9033,27.9033,27.8901,27.8901,10200.0
2014-06-26 13:00:00,42.19,42.21,42.18,42.21,10950.0,27.8901,27.9033,27.8835,27.9033,10950.0
2014-06-26 13:10:00,42.21,42.21,42.17,42.18,10500.0,27.9033,27.9033,27.8769,27.8835,10500.0
2014-06-26 13:20:00,42.19,42.32,42.19,42.27,22200.0,27.8901,27.976,27.8901,27.943,22200.0
2014-06-26 13:30:00,42.29,42.31,42.25,42.3,26250.0,27.9562,27.9694,27.9298,27.9628,26250.0
2014-06-26 13:40:00,42.3,42.33,42.27,42.3,21150.0,27.9628,27.9827,27.943,27.9628,21150.0
2014-06-26 13:50:00,42.3,42.31,42.23,42.25,31650.0,27.9628,27.9694,27.9165,27.9298,31650.0
2014-06-26 14:00:00,42.25,42.29,42.25,42.29,50700.0,27.9298,27.9562,27.9298,27.9562,50700.0
2014-06-26 14:10:00,42.28,42.29,42.26,42.29,22500.0,27.9496,27.9562,27.9364,27.9562,22500.0
2014-06-26 14:20:00,42.29,42.35,42.29,42.33,22500.0,27.9562,27.9959,27.9562,27.9827,22500.0
2014-06-26 14:30:00,42.33,42.33,42.29,42.33,42450.0,27.9827,27.9827,27.9562,27.9827,42450.0
2014-06-26 14:40:00,42.33,42.35,42.28,42.29,52650.0,27.9827,27.9959,27.9496,27.9562,52650.0
2014-06-26 14:50:00,42.29,42.32,42.28,42.29,21900.0,27.9562,27.976,27.9496,27.9562,21900.0
2014-06-26 15:00:00,42.29,42.39,42.29,42.37,34350.0,27.9562,28.0223,27.9562,28.0091,34350.0
2014-06-26 15:10:00,42.37,42.37,42.33,42.34,45450.0,28.0091,28.0091,27.9827,27.9893,45450.0
2014-06-26 15:20:00,42.35,42.36,42.32,42.32,32250.0,27.9959,28.0025,27.976,27.976,32250.0
2014-06-26 15:30:00,42.32,42.33,42.28,42.32,71400.0,27.976,27.9827,27.9496,27.976,71400.0
2014-06-26 15:40:00,42.32,42.32,42.23,42.25,189600.0,27.976,27.976,27.9165,27.9298,189600.0
2014-06-26 15:50:00,42.25,42.27,42.18,42.2,410850.0,27.9298,27.943,27.8835,27.8967,410850.0
2014-06-27 09:30:00,42.13,42.36,42.01,42.25,68700.0,27.8504,28.0025,27.7711,27.9298,68700.0
2014-06-27 09:40:00,42.26,42.36,42.21,42.35,44550.0,27.9364,28.0025,27.9033,27.9959,44550.0
2014-06-27 09:50:00,42.35,42.36,42.14,42.17,38700.0,27.9959,28.0025,27.8571,27.8769,38700.0
2014-06-27 10:00:00,42.13,42.19,42.11,42.16,21000.0,27.8504,27.8901,27.8372,27.8703,21000.0
2014-06-27 10:10:00,42.15,42.21,42.13,42.17,19350.0,27.8637,27.9033,27.8504,27.8769,19350.0
2014-06-27 10:20:00,42.15,42.26,42.15,42.2,19350.0,27.8637,27.9364,27.8637,27.8967,19350.0
2014-06-27 10:30:00,42.21,42.22,42.18,42.2,13500.0,27.9033,27.9099,27.8835,27.8967,13500.0
2014-06-27 10:40:00,42.2,42.23,42.15,42.17,22200.0,27.8967,27.9165,27.8637,27.8769,22200.0
2014-06-27 10:50:00,42.17,42.18,42.13,42.15,18300.0,27.8769,27.8835,27.8504,27.8637,18300.0
2014-06-27 11:00:00,42.16,42.17,42.1,42.1,27900.0,27.8703,27.8769,27.8306,27.8306,27900.0
2014-06-27 11:10:00,42.11,42.13,42.05,42.07,27900.0,27.8372,27.8504,27.7976,27.8108,27900.0
2014-06-27 11:20:00,42.07,42.11,42.07,42.08,26250.0,27.8108,27.8372,27.8108,27.8174,26250.0
2014-06-27 11:30:00,42.08,42.11,42.05,42.08,25950.0,27.8174,27.8372,27.7976,27.8174,25950.0
2014-06-27 11:40:00,42.08,42.09,42.06,42.07,27150.0,27.8174,27.824,27.8042,27.8108,27150.0
2014-06-27 11:50:00,42.09,42.11,42.08,42.09,16050.0,27.824,27.8372,27.8174,27.824,16050.0
2014-06-27 12:00:00,42.09,42.11,42.05,42.05,41400.0,27.824,27.8372,27.7976,27.7976,41400.0
2014-06-27 12:10:00,42.04,42.07,42.02,42.07,12450.0,27.7909,27.8108,27.7777,27.8108,12450.0
2014-06-27 12:20:00,42.07,42.07,42.04,42.05,9600.0,27.8108,27.8108,27.7909,27.7976,9600.0
2014-06-27 12:30:00,42.06,42.09,42.05,42.07,15750.0,27.8042,27.824,27.7976,27.8108,15750.0
2014-06-27 12:40:00,42.05,42.05,42.01,42.03,9450.0,27.7976,27.7976,27.7711,27.7843,9450.0
2014-06-27 12:50:00,42.03,42.05,42.01,42.04,13950.0,27.7843,27.7976,27.7711,27.7909,13950.0
2014-06-27 13:00:00,42.04,42.04,41.99,42.01,16050.0,27.7909,27.7909,27.7579,27.7711,16050.0
2014-06-27 13:10:00,42.01,42.03,41.91,41.92,33600.0,27.7711,27.7843,27.705,27.7116,33600.0
2014-06-27 13:20:00,41.92,41.93,41.89,41.93,18300.0,27.7116,27.7182,27.6918,27.7182,18300.0
2014-06-27 13:30:00,41.93,41.97,41.91,41.94,16800.0,27.7182,27.7447,27.705,27.7248,16800.0
2014-06-27 13:40:00,41.94,41.95,41.89,41.91,12000.0,27.7248,27.7314,27.6918,27.705,12000.0
2014-06-27 13:50:00,41.91,41.94,41.9,41.92,20400.0,27.705,27.7248,27.6984,27.7116,20400.0
2014-06-27 14:00:00,41.93,42.07,41.91,42.05,45600.0,27.7182,27.8108,27.705,27.7976,45600.0
2014-06-27 14:10:00,42.05,42.08,42.05,42.07,31050.0,27.7976,27.8174,27.7976,27.8108,31050.0
2014-06-27 14:20:00,42.07,42.08,42.06,42.06,14250.0,27.8108,27.8174,27.8042,27.8042,14250.0
2014-06-27 14:30:00,42.07,42.07,42.03,42.05,96000.0,27.8108,27.8108,27.7843,27.7976,96000.0
2014-06-27 14:40:00,42.06,42.07,42.04,42.06,22350.0,27.8042,27.8108,27.7909,27.8042,22350.0
2014-06-27 14:50:00,42.06,42.06,41.97,41.97,21900.0,27.8042,27.8042,27.7447,27.7447,21900.0
2014-06-27 15:00:00,41.98,42.02,41.97,42.01,43500.0,27.7513,27.7777,27.7447,27.7711,43500.0
2014-06-27 15:10:00,42.01,42.01,41.93,41.95,59550.0,27.7711,27.7711,27.7182,27.7314,59550.0
2014-06-27 15:20:00,41.95,41.97,41.93,41.94,82800.0,27.7314,27.7447,27.7182,27.7248,82800.0
2014-06-27 15:30:00,41.94,41.97,41.93,41.97,130500.0,27.7248,27.7447,27.7182,27.7447,130500.0
2014-06-27 15:40:00,41.97,42.03,41.96,42.01,156600.0,27.7447,27.7843,27.7381,27.7711,156600.0
2014-06-27 15:50:00,42.01,42.01,41.89,41.93,528900.0,27.7711,27.7711,27.6918,27.7182,528900.0
2014-06-30 09:30:00,41.99,42.1,41.83,41.84,52050.0,27.7579,27.8306,27.6521,27.6587,52050.0
2014-06-30 09:40:00,41.85,41.85,41.74,41.79,42300.0,27.6653,27.6653,27.5926,27.6257,42300.0
2014-06-30 09:50:00,41.79,41.94,41.76,41.91,22050.0,27.6257,27.7248,27.6058,27.705,22050.0
2014-06-30 10:00:00,41.93,42.03,41.93,41.96,26400.0,27.7182,27.7843,27.7182,27.7381,26400.0
2014-06-30 10:10:00,41.97,42.02,41.95,42.0,34050.0,27.7447,27.7777,27.7314,27.7645,34050.0
2014-06-30 10:20:00,42.01,42.01,41.92,41.95,31950.0,27.7711,27.7711,27.7116,27.7314,31950.0
2014-06-30 10:30:00,41.96,41.97,41.91,41.93,48150.0,27.7381,27.7447,27.705,27.7182,48150.0
2014-06-30 10:40:00,41.94,41.96,41.88,41.89,32100.0,27.7248,27.7381,27.6852,27.6918,32100.0
2014-06-30 10:50:00,41.89,41.89,41.87,41.87,22800.0,27.6918,27.6918,27.6786,27.6786,22800.0
2014-06-30 11:00:00,41.88,41.89,41.79,41.83,25800.0,27.6852,27.6918,27.6257,27.6521,25800.0
2014-06-30 11:10:00,41.85,41.87,41.83,41.85,13950.0,27.6653,27.6786,27.6521,27.6653,13950.0
2014-06-30 11:20:00,41.86,41.94,41.86,41.92,13350.0,27.672,27.7248,27.672,27.7116,13350.0
2014-06-30 11:30:00,41.93,41.93,41.89,41.89,14850.0,27.7182,27.7182,27.6918,27.6918,14850.0
2014-06-30 11:40:00,41.89,41.92,41.86,41.86,17700.0,27.6918,27.7116,27.672,27.672,17700.0
2014-06-30 11:50:00,41.87,41.87,41.83,41.84,15900.0,27.6786,27.6786,27.6521,27.6587,15900.0
2014-06-30 12:00:00,41.84,41.85,41.82,41.83,10950.0,27.6587,27.6653,27.6455,27.6521,10950.0
2014-06-30 12:10:00,41.83,41.85,41.82,41.85,13050.0,27.6521,27.6653,27.6455,27.6653,13050.0
2014-06-30 12:20:00,41.85,41.86,41.83,41.83,15750.0,27.6653,27.672,27.6521,27.6521,15750.0
2014-06-30 12:30:00,41.83,41.84,41.81,41.82,11700.0,27.6521,27.6587,27.6389,27.6455,11700.0
2014-06-30 12:40:00,41.83,41.84,41.81,41.83,12300.0,27.6521,27.6587,27.6389,27.6521,12300.0
2014-06-30 12:50:00,41.83,41.84,41.81,41.81,10650.0,27.6521,27.6587,27.6389,27.6389,10650.0
2014-06-30 13:00:00,41.81,41.87,41.81,41.87,14700.0,27.6389,27.6786,27.6389,27.6786,14700.0
2014-06-30 13:10:00,41.87,41.89,41.85,41.87,13500.0,27.6786,27.6918,27.6653,27.6786,13500.0
2014-06-30 13:20:00,41.87,41.87,41.83,41.84,16050.0,27.6786,27.6786,27.6521,27.6587,16050.0
2014-06-30 13:30:00,41.84,41.85,41.81,41.81,15450.0,27.6587,27.6653,27.6389,27.6389,15450.0
2014-06-30 13:40:00,41.82,41.83,41.8,41.83,17100.0,27.6455,27.6521,27.6323,27.6521,17100.0
2014-06-30 13:50:00,41.84,41.85,41.81,41.81,49800.0,27.6587,27.6653,27.6389,27.6389,49800.0
2014-06-30 14:00:00,41.82,41.9,41.82,41.9,19800.0,27.6455,27.6984,27.6455,27.6984,19800.0
2014-06-30 14:10:00,41.9,41.93,41.88,41.91,16800.0,27.6984,27.7182,27.6852,27.705,16800.0
2014-06-30 14:20:00,41.91,41.92,41.87,41.88,31200.0,27.705,27.7116,27.6786,27.6852,31200.0
2014-06-30 14:30:00,41.88,41.89,41.83,41.83,22650.0,27.6852,27.6918,27.6521,27.6521,22650.0
2014-06-30 14:40:00,41.83,41.83,41.78,41.78,23400.0,27.6521,27.6521,27.6191,27.6191,23400.0
2014-06-30 14:50:00,41.77,41.8,41.77,41.77,37650.0,27.6125,27.6323,27.6125,27.6125,37650.0
2014-06-30 15:00:00,41.77,41.84,41.76,41.83,34950.0,27.6125,27.6587,27.6058,27.6521,34950.0
2014-06-30 15:10:00,41.83,41.85,41.83,41.84,25650.0,27.6521,27.6653,27.6521,27.6587,25650.0
2014-06-30 15:20:00,41.84,41.89,41.84,41.87,35400.0,27.6587,27.6918,27.6587,27.6786,35400.0
2014-06-30 15:30:00,41.87,41.88,41.8,41.8,40500.0,27.6786,27.6852,27.6323,27.6323,40500.0
2014-06-30 15:40:00,41.79,41.85,41.77,41.84,176700.0,27.6257,27.6653,27.6125,27.6587,176700.0
2014-06-30 15:50:00,41.84,41.91,41.84,41.89,234600.0,27.6587,27.705,27.6587,27.6918,234600.0
2014-07-01 09:30:00,42.29,42.35,42.08,42.19,165450.0,27.9562,27.9959,27.8174,27.8901,165450.0
2014-07-01 09:40:00,42.17,42.19,42.05,42.1,23550.0,27.8769,27.8901,27.7976,27.8306,23550.0
2014-07-01 09:50:00,42.12,42.23,42.12,42.16,38100.0,27.8438,27.9165,27.8438,27.8703,38100.0
2014-07-01 10:00:00,42.16,42.21,42.12,42.19,43950.0,27.8703,27.9033,27.8438,27.8901,43950.0
2014-07-01 10:10:00,42.18,42.29,42.18,42.23,59400.0,27.8835,27.9562,27.8835,27.9165,59400.0
2014-07-01 10:20:00,42.23,42.3,42.13,42.13,32250.0,27.9165,27.9628,27.8504,27.8504,32250.0
2014-07-01 10:30:00,42.14,42.23,42.14,42.23,41400.0,27.8571,27.9165,27.8571,27.9165,41400.0
2014-07-01 10:40:00,42.21,42.23,42.17,42.23,21150.0,27.9033,27.9165,27.8769,27.9165,21150.0
2014-07-01 10:50:00,42.22,42.29,42.21,42.24,56250.0,27.9099,27.9562,27.9033,27.9232,56250.0
2014-07-01 11:00:00,42.25,42.3,42.24,42.29,28800.0,27.9298,27.9628,27.9232,27.9562,28800.0
2014-07-01 11:10:00,42.29,42.33,42.27,42.3,28050.0,27.9562,27.9827,27.943,27.9628,28050.0
2014-07-01 11:20:00,42.29,42.33,42.29,42.3,32250.0,27.9562,27.9827,27.9562,27.9628,32250.0
2014-07-01 11:30:00,42.3,42.39,42.29,42.37,66750.0,27.9628,28.0223,27.9562,28.0091,66750.0
2014-07-01 11:40:00,42.37,42.39,42.31,42.31,33300.0,28.0091,28.0223,27.9694,27.9694,33300.0
2014-07-01 11:50:00,42.31,42.34,42.29,42.34,40050.0,27.9694,27.9893,27.9562,27.9893,40050.0
2014-07-01 12:00:00,42.34,42.37,42.31,42.31,56850.0,27.9893,28.0091,27.9694,27.9694,56850.0
2014-07-01 12:10:00,42.31,42.35,42.31,42.32,14100.0,27.9694,27.9959,27.9694,27.976,14100.0
2014-07-01 12:20:00,42.32,42.35,42.29,42.29,41550.0,27.976,27.9959,27.9562,27.9562,41550.0
2014-07-01 12:30:00,42.29,42.35,42.29,42.32,24600.0,27.9562,27.9959,27.9562,27.976,24600.0
2014-07-01 12:40:00,42.33,42.33,42.29,42.31,27450.0,27.9827,27.9827,27.9562,27.9694,27450.0
2014-07-01 12:50:00,42.31,42.34,42.3,42.32,27750.0,27.9694,27.9893,27.9628,27.976,27750.0
2014-07-01 13:00:00,42.32,42.38,42.31,42.37,36750.0,27.976,28.0157,27.9694,28.0091,36750.0
2014-07-01 13:10:00,42.35,42.39,42.33,42.38,28050.0,27.9959,28.0223,27.9827,28.0157,28050.0
2014-07-01 13:20:00,42.39,42.42,42.35,42.35,24300.0,28.0223,28.0421,27.9959,27.9959,24300.0
2014-07-01 13:30:00,42.35,42.37,42.33,42.35,49800.0,27.9959,28.0091,27.9827,27.9959,49800.0
2014-07-01 13:40:00,42.35,42.35,42.3,42.31,18000.0,27.9959,27.9959,27.9628,27.9694,18000.0
2014-07-01 13:50:00,42.31,42.31,42.28,42.28,16950.0,27.9694,27.9694,27.9496,27.9496,16950.0
2014-07-01 14:00:00,42.28,42.31,42.24,42.26,27600.0,27.9496,27.9694,27.9232,27.9364,27600.0
2014-07-01 14:10:00,42.26,42.3,42.26,42.26,16800.0,27.9364,27.9628,27.9364,27.9364,16800.0
2014-07-01 14:20:00,42.25,42.26,42.19,42.19,15600.0,27.9298,27.9364,27.8901,27.8901,15600.0
2014-07-01 14:30:00,42.19,42.25,42.19,42.25,31950.0,27.8901,27.9298,27.8901,27.9298,31950.0
2014-07-01 14:40:00,42.25,42.25,42.19,42.21,25200.0,27.9298,27.9298,27.8901,27.9033,25200.0
2014-07-01 14:50:00,42.21,42.29,42.21,42.28,47100.0,27.9033,27.9562,27.9033,27.9496,47100.0
2014-07-01 15:00:00,42.29,42.3,42.26,42.29,35400.0,27.9562,27.9628,27.9364,27.9562,35400.0
2014-07-01 15:10:00,42.29,42.34,42.29,42.34,93150.0,27.9562,27.9893,27.9562,27.9893,93150.0
2014-07-01 15:20:00,42.33,42.35,42.32,42.33,45450.0,27.9827,27.9959,27.976,27.9827,45450.0
2014-07-01 15:30:00,42.32,42.33,42.3,42.31,49950.0,27.976,27.9827,27.9628,27.9694,49950.0
2014-07-01 15:40:00,42.31,42.33,42.28,42.33,91350.0,27.9694,27.9827,27.9496,27.9827,91350.0
2014-07-01 15:50:00,42.33,42.35,42.3,42.31,433800.0,27.9827,27.9959,27.9628,27.9694,433800.0
2014-07-02 09:30:00,42.33,42.89,42.33,42.8,150300.0,27.9827,28.3528,27.9827,28.2934,150300.0
2014-07-02 09:40:00,42.79,42.82,42.59,42.71,80850.0,28.2867,28.3066,28.1545,28.2339,80850.0
2014-07-02 09:50:00,42.71,42.79,42.66,42.79,61650.0,28.2339,28.2867,28.2008,28.2867,61650.0
2014-07-02 10:00:00,42.8,42.81,42.67,42.67,40350.0,28.2934,28.3,28.2074,28.2074,40350.0
2014-07-02 10:10:00,42.67,42.75,42.63,42.74,56250.0,28.2074,28.2603,28.181,28.2537,56250.0
2014-07-02 10:20:00,42.72,42.74,42.65,42.67,46950.0,28.2405,28.2537,28.1942,28.2074,46950.0
2014-07-02 10:30:00,42.68,42.79,42.67,42.78,46800.0,28.214,28.2867,28.2074,28.2801,46800.0
2014-07-02 10:40:00,42.77,42.77,42.63,42.63,31650.0,28.2735,28.2735,28.181,28.181,31650.0
2014-07-02 10:50:00,42.64,42.65,42.6,42.61,26700.0,28.1876,28.1942,28.1611,28.1677,26700.0
2014-07-02 11:00:00,42.62,42.67,42.56,42.57,27000.0,28.1744,28.2074,28.1347,28.1413,27000.0
2014-07-02 11:10:00,42.57,42.61,42.56,42.59,16500.0,28.1413,28.1677,28.1347,28.1545,16500.0
2014-07-02 11:20:00,42.59,42.59,42.54,42.57,16050.0,28.1545,28.1545,28.1215,28.1413,16050.0
2014-07-02 11:30:00,42.57,42.61,42.55,42.59,22650.0,28.1413,28.1677,28.1281,28.1545,22650.0
2014-07-02 11:40:00,42.59,42.59,42.56,42.57,12450.0,28.1545,28.1545,28.1347,28.1413,12450.0
2014-07-02 11:50:00,42.56,42.56,42.52,42.52,12000.0,28.1347,28.1347,28.1083,28.1083,12000.0
2014-07-02 12:00:00,42.51,42.57,42.51,42.55,17400.0,28.1016,28.1413,28.1016,28.1281,17400.0
2014-07-02 12:10:00,42.56,42.6,42.55,42.57,15000.0,28.1347,28.1611,28.1281,28.1413,15000.0
2014-07-02 12:20:00,42.57,42.61,42.54,42.59,31950.0,28.1413,28.1677,28.1215,28.1545,31950.0
2014-07-02 12:30:00,42.6,42.61,42.59,42.59,23700.0,28.1611,28.1677,28.1545,28.1545,23700.0
2014-07-02 12:40:00,42.6,42.61,42.59,42.61,16050.0,28.1611,28.1677,28.1545,28.1677,16050.0
2014-07-02 12:50:00,42.61,42.63,42.56,42.61,16650.0,28.1677,28.181,28.1347,28.1677,16650.0
2014-07-02 13:00:00,42.61,42.61,42.53,42.55,16950.0,28.1677,28.1677,28.1149,28.1281,16950.0
2014-07-02 13:10:00,42.55,42.55,42.49,42.5,24450.0,28.1281,28.1281,28.0884,28.095,24450.0
2014-07-02 13:20:00,42.5,42.53,42.48,42.53,16500.0,28.095,28.1149,28.0818,28.1149,16500.0
2014-07-02 13:30:00,42.53,42.53,42.47,42.47,17850.0,28.1149,28.1149,28.0752,28.0752,17850.0
2014-07-02 13:40:00,42.47,42.58,42.47,42.55,41100.0,28.0752,28.1479,28.0752,28.1281,41100.0
2014-07-02 13:50:00,42.54,42.59,42.54,42.59,22500.0,28.1215,28.1545,28.1215,28.1545,22500.0
2014-07-02 14:00:00,42.59,42.59,42.49,42.49,33600.0,28.1545,28.1545,28.0884,28.0884,33600.0
2014-07-02 14:10:00,42.49,42.51,42.48,42.49,27000.0,28.0884,28.1016,28.0818,28.0884,27000.0
2014-07-02 14:20:00,42.49,42.49,42.45,42.48,22650.0,28.0884,28.0884,28.062,28.0818,22650.0
2014-07-02 14:30:00,42.48,42.54,42.48,42.51,25050.0,28.0818,28.1215,28.0818,28.1016,25050.0
2014-07-02 14:40:00,42.51,42.51,42.49,42.5,18600.0,28.1016,28.1016,28.0884,28.095,18600.0
2014-07-02 14:50:00,42.5,42.53,42.49,42.53,22950.0,28.095,28.1149,28.0884,28.1149,22950.0
2014-07-02 15:00:00,42.53,42.56,42.51,42.51,33750.0,28.1149,28.1347,28.1016,28.1016,33750.0
2014-07-02 15:10:00,42.51,42.51,42.47,42.48,66150.0,28.1016,28.1016,28.0752,28.0818,66150.0
2014-07-02 15:20:00,42.48,42.48,42.45,42.47,40050.0,28.0818,28.0818,28.062,28.0752,40050.0
2014-07-02 15:30:00,42.47,42.51,42.47,42.51,75450.0,28.0752,28.1016,28.0752,28.1016,75450.0
2014-07-02 15:40:00,42.51,42.52,42.49,42.51,31050.0,28.1016,28.1083,28.0884,28.1016,31050.0
2014-07-02 15:50:00,42.51,42.53,42.48,42.52,105750.0,28.1016,28.1149,28.0818,28.1083,105750.0
2014-07-03 09:30:00,44.4,45.05,44.34,44.85,895800.0,29.351,29.7807,29.3114,29.6485,895800.0
2014-07-03 09:40:00,44.85,44.9,44.63,44.83,501450.0,29.6485,29.6816,29.5031,29.6353,501450.0
2014-07-03 09:50:00,44.82,45.05,44.75,44.99,484800.0,29.6287,29.7807,29.5824,29.7411,484800.0
2014-07-03 10:00:00,44.99,45.07,44.78,44.83,259200.0,29.7411,29.794,29.6022,29.6353,259200.0
2014-07-03 10:10:00,44.83,44.83,44.67,44.75,127950.0,29.6353,29.6353,29.5295,29.5824,127950.0
2014-07-03 10:20:00,44.75,44.79,44.63,44.69,348750.0,29.5824,29.6089,29.5031,29.5428,348750.0
2014-07-03 10:30:00,44.69,44.69,44.52,44.58,174150.0,29.5428,29.5428,29.4304,29.47,174150.0
2014-07-03 10:40:00,44.58,44.75,44.54,44.7,139500.0,29.47,29.5824,29.4436,29.5494,139500.0
2014-07-03 10:50:00,44.69,44.7,44.56,44.65,144000.0,29.5428,29.5494,29.4568,29.5163,144000.0
2014-07-03 11:00:00,44.65,44.72,44.65,44.72,104100.0,29.5163,29.5626,29.5163,29.5626,104100.0
2014-07-03 11:10:00,44.71,44.79,44.68,44.68,75300.0,29.556,29.6089,29.5361,29.5361,75300.0
2014-07-03 11:20:00,44.67,44.83,44.67,44.83,86100.0,29.5295,29.6353,29.5295,29.6353,86100.0
2014-07-03 11:30:00,44.82,44.98,44.79,44.96,176400.0,29.6287,29.7345,29.6089,29.7212,176400.0
2014-07-03 11:40:00,44.96,44.98,44.85,44.89,116550.0,29.7212,29.7345,29.6485,29.675,116550.0
2014-07-03 11:50:00,44.9,45.03,44.87,44.95,93150.0,29.6816,29.7675,29.6617,29.7146,93150.0
2014-07-03 12:00:00,44.95,45.01,44.9,45.01,115200.0,29.7146,29.7543,29.6816,29.7543,115200.0
2014-07-03 12:10:00,45.01,45.09,45.01,45.02,147450.0,29.7543,29.8072,29.7543,29.7609,147450.0
2014-07-03 12:20:00,45.02,45.07,44.99,45.01,115200.0,29.7609,29.794,29.7411,29.7543,115200.0
2014-07-03 12:30:00,45.01,45.01,44.88,44.89,126750.0,29.7543,29.7543,29.6684,29.675,126750.0
2014-07-03 12:40:00,44.89,44.89,44.8,44.83,187950.0,29.675,29.675,29.6155,29.6353,187950.0
2014-07-03 12:50:00,44.83,44.85,44.8,44.84,325650.0,29.6353,29.6485,29.6155,29.6419,325650.0
2014-07-07 09:30:00,44.67,44.77,44.28,44.28,169950.0,29.5295,29.5956,29.2717,29.2717,169950.0
2014-07-07 09:40:00,44.28,44.38,44.08,44.23,187050.0,29.2717,29.3378,29.1395,29.2387,187050.0
2014-07-07 09:50:00,44.24,44.37,44.19,44.23,101700.0,29.2453,29.3312,29.2122,29.2387,101700.0
2014-07-07 10:00:00,44.21,44.21,44.08,44.15,94350.0,29.2254,29.2254,29.1395,29.1858,94350.0
2014-07-07 10:10:00,44.14,44.33,44.12,44.27,105000.0,29.1792,29.3048,29.1659,29.2651,105000.0
2014-07-07 10:20:00,44.26,44.26,44.15,44.15,63450.0,29.2585,29.2585,29.1858,29.1858,63450.0
2014-07-07 10:30:00,44.15,44.23,44.11,44.14,46200.0,29.1858,29.2387,29.1593,29.1792,46200.0
2014-07-07 10:40:00,44.14,44.18,44.13,44.17,47700.0,29.1792,29.2056,29.1726,29.199,47700.0
2014-07-07 10:50:00,44.17,44.21,44.14,44.15,74250.0,29.199,29.2254,29.1792,29.1858,74250.0
2014-07-07 11:00:00,44.14,44.23,44.12,44.2,64050.0,29.1792,29.2387,29.1659,29.2188,64050.0
2014-07-07 11:10:00,44.21,44.28,44.18,44.27,52950.0,29.2254,29.2717,29.2056,29.2651,52950.0
2014-07-07 11:20:00,44.27,44.35,44.25,44.31,61650.0,29.2651,29.318,29.2519,29.2916,61650.0
2014-07-07 11:30:00,44.31,44.31,44.22,44.22,32550.0,29.2916,29.2916,29.2321,29.2321,32550.0
2014-07-07 11:40:00,44.22,44.25,44.21,44.23,29100.0,29.2321,29.2519,29.2254,29.2387,29100.0
2014-07-07 11:50:00,44.23,44.29,44.23,44.29,47850.0,29.2387,29.2783,29.2387,29.2783,47850.0
2014-07-07 12:00:00,44.3,44.48,44.29,44.46,58050.0,29.2849,29.4039,29.2783,29.3907,58050.0
2014-07-07 12:10:00,44.46,44.47,44.35,44.39,26250.0,29.3907,29.3973,29.318,29.3444,26250.0
2014-07-07 12:20:00,44.39,44.43,44.38,44.39,24000.0,29.3444,29.3709,29.3378,29.3444,24000.0
2014-07-07 12:30:00,44.39,44.41,44.32,44.32,22650.0,29.3444,29.3577,29.2982,29.2982,22650.0
2014-07-07 12:40:00,44.32,44.36,44.28,44.28,16050.0,29.2982,29.3246,29.2717,29.2717,16050.0
2014-07-07 12:50:00,44.27,44.32,44.27,44.32,25050.0,29.2651,29.2982,29.2651,29.2982,25050.0
2014-07-07 13:00:00,44.32,44.33,44.29,44.29,12750.0,29.2982,29.3048,29.2783,29.2783,12750.0
2014-07-07 13:10:00,44.29,44.29,44.25,44.28,25950.0,29.2783,29.2783,29.2519,29.2717,25950.0
2014-07-07 13:20:00,44.27,44.31,44.27,44.27,21750.0,29.2651,29.2916,29.2651,29.2651,21750.0
2014-07-07 13:30:00,44.28,44.32,44.26,44.26,27150.0,29.2717,29.2982,29.2585,29.2585,27150.0
2014-07-07 13:40:00,44.26,44.29,44.25,44.29,39600.0,29.2585,29.2783,29.2519,29.2783,39600.0
2014-07-07 13:50:00,44.29,44.29,44.26,44.28,32400.0,29.2783,29.2783,29.2585,29.2717,32400.0
2014-07-07 14:00:00,44.28,44.3,44.27,44.28,40950.0,29.2717,29.2849,29.2651,29.2717,40950.0
2014-07-07 14:10:00,44.28,44.29,44.25,44.28,21000.0,29.2717,29.2783,29.2519,29.2717,21000.0
2014-07-07 14:20:00,44.27,44.29,44.24,44.27,37800.0,29.2651,29.2783,29.2453,29.2651,37800.0
2014-07-07 14:30:00,44.27,44.27,44.16,44.19,43500.0,29.2651,29.2651,29.1924,29.2122,43500.0
2014-07-07 14:40:00,44.19,44.21,44.16,44.19,40650.0,29.2122,29.2254,29.1924,29.2122,40650.0
2014-07-07 14:50:00,44.19,44.23,44.16,44.19,78450.0,29.2122,29.2387,29.1924,29.2122,78450.0
2014-07-07 15:00:00,44.19,44.19,44.09,44.09,63600.0,29.2122,29.2122,29.1461,29.1461,63600.0
2014-07-07 15:10:00,44.09,44.09,43.99,44.0,119700.0,29.1461,29.1461,29.08,29.0866,119700.0
2014-07-07 15:20:00,43.99,44.01,43.97,43.99,72750.0,29.08,29.0932,29.0668,29.08,72750.0
2014-07-07 15:30:00,43.99,44.05,43.99,43.99,68850.0,29.08,29.1197,29.08,29.08,68850.0
2014-07-07 15:40:00,43.99,44.02,43.95,43.99,129300.0,29.08,29.0998,29.0536,29.08,129300.0
2014-07-07 15:50:00,43.99,44.03,43.95,43.97,310500.0,29.08,29.1065,29.0536,29.0668,310500.0
2014-07-08 09:30:00,43.87,44.05,43.59,43.75,81150.0,29.0007,29.1197,28.8156,28.9214,81150.0
2014-07-08 09:40:00,43.75,43.85,43.67,43.69,49050.0,28.9214,28.9875,28.8685,28.8817,49050.0
2014-07-08 09:50:00,43.7,43.74,43.68,43.72,70500.0,28.8883,28.9147,28.8751,28.9015,70500.0
2014-07-08 10:00:00,43.72,43.73,43.6,43.69,87900.0,28.9015,28.9081,28.8222,28.8817,87900.0
2014-07-08 10:10:00,43.69,43.8,43.69,43.75,88050.0,28.8817,28.9544,28.8817,28.9214,88050.0
2014-07-08 10:20:00,43.74,43.82,43.72,43.79,71100.0,28.9147,28.9676,28.9015,28.9478,71100.0
2014-07-08 10:30:00,43.79,43.79,43.69,43.74,44400.0,28.9478,28.9478,28.8817,28.9147,44400.0
2014-07-08 10:40:00,43.76,43.83,43.7,43.79,50400.0,28.928,28.9742,28.8883,28.9478,50400.0
2014-07-08 10:50:00,43.8,43.83,43.77,43.77,42150.0,28.9544,28.9742,28.9346,28.9346,42150.0
2014-07-08 11:00:00,43.77,43.79,43.69,43.71,30300.0,28.9346,28.9478,28.8817,28.8949,30300.0
2014-07-08 11:10:00,43.69,43.75,43.67,43.67,35550.0,28.8817,28.9214,28.8685,28.8685,35550.0
2014-07-08 11:20:00,43.67,43.68,43.62,43.63,31800.0,28.8685,28.8751,28.8354,28.842,31800.0
2014-07-08 11:30:00,43.64,43.69,43.63,43.69,30450.0,28.8486,28.8817,28.842,28.8817,30450.0
2014-07-08 11:40:00,43.69,43.7,43.63,43.68,41700.0,28.8817,28.8883,28.842,28.8751,41700.0
2014-07-08 11:50:00,43.67,43.68,43.62,43.65,22050.0,28.8685,28.8751,28.8354,28.8553,22050.0
2014-07-08 12:00:00,43.67,43.7,43.65,43.65,16950.0,28.8685,28.8883,28.8553,28.8553,16950.0
2014-07-08 12:10:00,43.64,43.68,43.62,43.68,42600.0,28.8486,28.8751,28.8354,28.8751,42600.0
2014-07-08 12:20:00,43.67,43.74,43.67,43.73,20250.0,28.8685,28.9147,28.8685,28.9081,20250.0
2014-07-08 12:30:00,43.73,43.74,43.6,43.6,48450.0,28.9081,28.9147,28.8222,28.8222,48450.0
2014-07-08 12:40:00,43.6,43.67,43.59,43.64,16050.0,28.8222,28.8685,28.8156,28.8486,16050.0
2014-07-08 12:50:00,43.65,43.71,43.65,43.68,17250.0,28.8553,28.8949,28.8553,28.8751,17250.0
2014-07-08 13:00:00,43.67,43.68,43.62,43.64,14250.0,28.8685,28.8751,28.8354,28.8486,14250.0
2014-07-08 13:10:00,43.64,43.75,43.64,43.75,29400.0,28.8486,28.9214,28.8486,28.9214,29400.0
2014-07-08 13:20:00,43.75,43.76,43.7,43.71,23250.0,28.9214,28.928,28.8883,28.8949,23250.0
2014-07-08 13:30:00,43.72,43.79,43.71,43.77,24900.0,28.9015,28.9478,28.8949,28.9346,24900.0
2014-07-08 13:40:00,43.77,43.82,43.75,43.75,16950.0,28.9346,28.9676,28.9214,28.9214,16950.0
2014-07-08 13:50:00,43.76,43.81,43.76,43.8,19200.0,28.928,28.961,28.928,28.9544,19200.0
2014-07-08 14:00:00,43.8,43.8,43.74,43.75,29250.0,28.9544,28.9544,28.9147,28.9214,29250.0
2014-07-08 14:10:00,43.74,43.78,43.71,43.72,21750.0,28.9147,28.9412,28.8949,28.9015,21750.0
2014-07-08 14:20:00,43.72,43.77,43.71,43.73,22200.0,28.9015,28.9346,28.8949,28.9081,22200.0
2014-07-08 14:30:00,43.73,43.89,43.73,43.83,158400.0,28.9081,29.0139,28.9081,28.9742,158400.0
2014-07-08 14:40:00,43.83,43.91,43.82,43.87,39450.0,28.9742,29.0271,28.9676,29.0007,39450.0
2014-07-08 14:50:00,43.87,43.91,43.86,43.86,51150.0,29.0007,29.0271,28.9941,28.9941,51150.0
2014-07-08 15:00:00,43.86,43.87,43.8,43.86,37500.0,28.9941,29.0007,28.9544,28.9941,37500.0
2014-07-08 15:10:00,43.85,43.88,43.85,43.85,70200.0,28.9875,29.0073,28.9875,28.9875,70200.0
2014-07-08 15:20:00,43.86,43.89,43.85,43.87,109050.0,28.9941,29.0139,28.9875,29.0007,109050.0
2014-07-08 15:30:00,43.87,43.88,43.83,43.86,65100.0,29.0007,29.0073,28.9742,28.9941,65100.0
2014-07-08 15:40:00,43.86,43.86,43.81,43.81,55200.0,28.9941,28.9941,28.961,28.961,55200.0
2014-07-08 15:50:00,43.81,43.82,43.75,43.78,457050.0,28.961,28.9676,28.9214,28.9412,457050.0
2014-07-09 09:30:00,43.94,44.1,43.87,44.02,60300.0,29.047,29.1527,29.0007,29.0998,60300.0
2014-07-09 09:40:00,44.02,44.05,43.91,43.93,60750.0,29.0998,29.1197,29.0271,29.0403,60750.0
2014-07-09 09:50:00,43.94,43.95,43.75,43.77,44850.0,29.047,29.0536,28.9214,28.9346,44850.0
2014-07-09 10:00:00,43.77,43.8,43.73,43.76,35700.0,28.9346,28.9544,28.9081,28.928,35700.0
2014-07-09 10:10:00,43.75,43.8,43.71,43.76,34200.0,28.9214,28.9544,28.8949,28.928,34200.0
2014-07-09 10:20:00,43.75,43.83,43.74,43.81,23850.0,28.9214,28.9742,28.9147,28.961,23850.0
2014-07-09 10:30:00,43.81,43.91,43.77,43.89,30450.0,28.961,29.0271,28.9346,29.0139,30450.0
2014-07-09 10:40:00,43.89,43.93,43.83,43.91,34800.0,29.0139,29.0403,28.9742,29.0271,34800.0
2014-07-09 10:50:00,43.9,43.91,43.84,43.84,21450.0,29.0205,29.0271,28.9809,28.9809,21450.0
2014-07-09 11:00:00,43.85,43.87,43.83,43.83,21750.0,28.9875,29.0007,28.9742,28.9742,21750.0
2014-07-09 11:10:00,43.83,43.83,43.75,43.79,24600.0,28.9742,28.9742,28.9214,28.9478,24600.0
2014-07-09 11:20:00,43.79,43.85,43.79,43.81,22500.0,28.9478,28.9875,28.9478,28.961,22500.0
2014-07-09 11:30:00,43.81,43.86,43.75,43.76,24000.0,28.961,28.9941,28.9214,28.928,24000.0
2014-07-09 11:40:00,43.77,43.77,43.75,43.76,12900.0,28.9346,28.9346,28.9214,28.928,12900.0
2014-07-09 11:50:00,43.76,43.79,43.74,43.75,14100.0,28.928,28.9478,28.9147,28.9214,14100.0
2014-07-09 12:00:00,43.75,43.8,43.73,43.79,12600.0,28.9214,28.9544,28.9081,28.9478,12600.0
2014-07-09 12:10:00,43.79,43.79,43.71,43.71,15450.0,28.9478,28.9478,28.8949,28.8949,15450.0
2014-07-09 12:20:00,43.72,43.75,43.71,43.73,8850.0,28.9015,28.9214,28.8949,28.9081,8850.0
2014-07-09 12:30:00,43.73,43.76,43.72,43.75,12300.0,28.9081,28.928,28.9015,28.9214,12300.0
2014-07-09 12:40:00,43.75,43.75,43.71,43.71,10350.0,28.9214,28.9214,28.8949,28.8949,10350.0
2014-07-09 12:50:00,43.72,43.74,43.71,43.74,8100.0,28.9015,28.9147,28.8949,28.9147,8100.0
2014-07-09 13:00:00,43.74,43.74,43.69,43.69,15750.0,28.9147,28.9147,28.8817,28.8817,15750.0
2014-07-09 13:10:00,43.69,43.69,43.67,43.67,23700.0,28.8817,28.8817,28.8685,28.8685,23700.0
2014-07-09 13:20:00,43.67,43.67,43.64,43.66,19500.0,28.8685,28.8685,28.8486,28.8619,19500.0
2014-07-09 13:30:00,43.66,43.67,43.66,43.67,20250.0,28.8619,28.8685,28.8619,28.8685,20250.0
2014-07-09 13:40:00,43.67,43.67,43.64,43.65,7050.0,28.8685,28.8685,28.8486,28.8553,7050.0
2014-07-09 13:50:00,43.65,43.67,43.64,43.65,5700.0,28.8553,28.8685,28.8486,28.8553,5700.0
2014-07-09 14:00:00,43.64,43.66,43.54,43.57,38100.0,28.8486,28.8619,28.7825,28.8024,38100.0
2014-07-09 14:10:00,43.59,43.73,43.59,43.71,12150.0,28.8156,28.9081,28.8156,28.8949,12150.0
2014-07-09 14:20:00,43.71,43.75,43.69,43.73,21000.0,28.8949,28.9214,28.8817,28.9081,21000.0
2014-07-09 14:30:00,43.73,43.73,43.68,43.69,15900.0,28.9081,28.9081,28.8751,28.8817,15900.0
2014-07-09 14:40:00,43.69,43.73,43.66,43.69,13650.0,28.8817,28.9081,28.8619,28.8817,13650.0
2014-07-09 14:50:00,43.67,43.69,43.67,43.67,8700.0,28.8685,28.8817,28.8685,28.8685,8700.0
2014-07-09 15:00:00,43.66,43.69,43.65,43.69,32850.0,28.8619,28.8817,28.8553,28.8817,32850.0
2014-07-09 15:10:00,43.67,43.71,43.66,43.69,44250.0,28.8685,28.8949,28.8619,28.8817,44250.0
2014-07-09 15:20:00,43.69,43.71,43.68,43.71,31950.0,28.8817,28.8949,28.8751,28.8949,31950.0
2014-07-09 15:30:00,43.71,43.76,43.68,43.75,40950.0,28.8949,28.928,28.8751,28.9214,40950.0
2014-07-09 15:40:00,43.75,43.75,43.65,43.67,56550.0,28.9214,28.9214,28.8553,28.8685,56550.0
2014-07-09 15:50:00,43.67,43.69,43.64,43.69,133050.0,28.8685,28.8817,28.8486,28.8817,133050.0
2014-07-10 09:30:00,43.11,43.15,42.97,43.01,137550.0,28.4983,28.5247,28.4057,28.4322,137550.0
2014-07-10 09:40:00,43.01,43.05,42.95,42.98,51300.0,28.4322,28.4586,28.3925,28.4123,51300.0
2014-07-10 09:50:00,42.98,43.04,42.89,43.0,70200.0,28.4123,28.452,28.3528,28.4256,70200.0
2014-07-10 10:00:00,42.99,43.16,42.96,43.16,40500.0,28.419,28.5313,28.3991,28.5313,40500.0
2014-07-10 10:10:00,43.15,43.23,43.11,43.19,33300.0,28.5247,28.5776,28.4983,28.5512,33300.0
2014-07-10 10:20:00,43.19,43.32,43.19,43.27,40500.0,28.5512,28.6371,28.5512,28.604,40500.0
2014-07-10 10:30:00,43.27,43.35,43.18,43.31,76800.0,28.604,28.6569,28.5446,28.6305,76800.0
2014-07-10 10:40:00,43.31,43.48,43.31,43.46,65400.0,28.6305,28.7429,28.6305,28.7296,65400.0
2014-07-10 10:50:00,43.46,43.53,43.43,43.53,38550.0,28.7296,28.7759,28.7098,28.7759,38550.0
2014-07-10 11:00:00,43.53,43.58,43.53,43.53,33750.0,28.7759,28.809,28.7759,28.7759,33750.0
2014-07-10 11:10:00,43.54,43.58,43.54,43.57,28350.0,28.7825,28.809,28.7825,28.8024,28350.0
2014-07-10 11:20:00,43.57,43.6,43.5,43.53,35250.0,28.8024,28.8222,28.7561,28.7759,35250.0
2014-07-10 11:30:00,43.53,43.54,43.49,43.54,24750.0,28.7759,28.7825,28.7495,28.7825,24750.0
2014-07-10 11:40:00,43.54,43.55,43.45,43.49,19200.0,28.7825,28.7891,28.723,28.7495,19200.0
2014-07-10 11:50:00,43.5,43.53,43.45,43.52,15600.0,28.7561,28.7759,28.723,28.7693,15600.0
2014-07-10 12:00:00,43.51,43.53,43.46,43.51,13500.0,28.7627,28.7759,28.7296,28.7627,13500.0
2014-07-10 12:10:00,43.52,43.58,43.49,43.52,10200.0,28.7693,28.809,28.7495,28.7693,10200.0
2014-07-10 12:20:00,43.52,43.59,43.52,43.57,10650.0,28.7693,28.8156,28.7693,28.8024,10650.0
2014-07-10 12:30:00,43.57,43.6,43.56,43.57,12150.0,28.8024,28.8222,28.7958,28.8024,12150.0
2014-07-10 12:40:00,43.57,43.58,43.54,43.55,21900.0,28.8024,28.809,28.7825,28.7891,21900.0
2014-07-10 12:50:00,43.55,43.61,43.51,43.61,7950.0,28.7891,28.8288,28.7627,28.8288,7950.0
2014-07-10 13:00:00,43.61,43.65,43.61,43.63,29250.0,28.8288,28.8553,28.8288,28.842,29250.0
2014-07-10 13:10:00,43.64,43.65,43.61,43.63,18600.0,28.8486,28.8553,28.8288,28.842,18600.0
2014-07-10 13:20:00,43.63,43.73,43.63,43.69,19800.0,28.842,28.9081,28.842,28.8817,19800.0
2014-07-10 13:30:00,43.7,43.72,43.67,43.71,11100.0,28.8883,28.9015,28.8685,28.8949,11100.0
2014-07-10 13:40:00,43.73,43.73,43.68,43.69,14250.0,28.9081,28.9081,28.8751,28.8817,14250.0
2014-07-10 13:50:00,43.7,43.71,43.65,43.67,17400.0,28.8883,28.8949,28.8553,28.8685,17400.0
2014-07-10 14:00:00,43.67,43.71,43.65,43.69,35100.0,28.8685,28.8949,28.8553,28.8817,35100.0
2014-07-10 14:10:00,43.68,43.68,43.62,43.64,33300.0,28.8751,28.8751,28.8354,28.8486,33300.0
2014-07-10 14:20:00,43.65,43.67,43.58,43.59,105000.0,28.8553,28.8685,28.809,28.8156,105000.0
2014-07-10 14:30:00,43.6,43.6,43.5,43.51,48900.0,28.8222,28.8222,28.7561,28.7627,48900.0
2014-07-10 14:40:00,43.51,43.53,43.47,43.51,20250.0,28.7627,28.7759,28.7363,28.7627,20250.0
2014-07-10 14:50:00,43.51,43.53,43.47,43.48,23550.0,28.7627,28.7759,28.7363,28.7429,23550.0
2014-07-10 15:00:00,43.47,43.47,43.39,43.4,35850.0,28.7363,28.7363,28.6834,28.69,35850.0
2014-07-10 15:10:00,43.4,43.41,43.38,43.4,42900.0,28.69,28.6966,28.6768,28.69,42900.0
2014-07-10 15:20:00,43.39,43.45,43.39,43.43,80400.0,28.6834,28.723,28.6834,28.7098,80400.0
2014-07-10 15:30:00,43.43,43.44,43.38,43.38,72600.0,28.7098,28.7164,28.6768,28.6768,72600.0
2014-07-10 15:40:00,43.38,43.39,43.31,43.33,122850.0,28.6768,28.6834,28.6305,28.6437,122850.0
2014-07-10 15:50:00,43.33,43.36,43.28,43.31,204900.0,28.6437,28.6635,28.6107,28.6305,204900.0
2014-07-11 09:30:00,43.37,43.44,42.95,43.28,68400.0,28.6702,28.7164,28.3925,28.6107,68400.0
2014-07-11 09:40:00,43.22,43.27,43.17,43.27,25500.0,28.571,28.604,28.5379,28.604,25500.0
2014-07-11 09:50:00,43.27,43.39,43.27,43.35,46050.0,28.604,28.6834,28.604,28.6569,46050.0
2014-07-11 10:00:00,43.35,43.35,43.26,43.31,33150.0,28.6569,28.6569,28.5974,28.6305,33150.0
2014-07-11 10:10:00,43.31,43.43,43.28,43.43,39000.0,28.6305,28.7098,28.6107,28.7098,39000.0
2014-07-11 10:20:00,43.45,43.5,43.41,43.43,41250.0,28.723,28.7561,28.6966,28.7098,41250.0
2014-07-11 10:30:00,43.44,43.45,43.33,43.35,38850.0,28.7164,28.723,28.6437,28.6569,38850.0
2014-07-11 10:40:00,43.35,43.36,43.29,43.35,24300.0,28.6569,28.6635,28.6173,28.6569,24300.0
2014-07-11 10:50:00,43.35,43.37,43.31,43.31,26700.0,28.6569,28.6702,28.6305,28.6305,26700.0
2014-07-11 11:00:00,43.3,43.37,43.27,43.35,52200.0,28.6239,28.6702,28.604,28.6569,52200.0
2014-07-11 11:10:00,43.35,43.38,43.35,43.35,22650.0,28.6569,28.6768,28.6569,28.6569,22650.0
2014-07-11 11:20:00,43.33,43.35,43.29,43.34,19650.0,28.6437,28.6569,28.6173,28.6503,19650.0
2014-07-11 11:30:00,43.35,43.39,43.35,43.37,27300.0,28.6569,28.6834,28.6569,28.6702,27300.0
2014-07-11 11:40:00,43.37,43.39,43.37,43.39,17700.0,28.6702,28.6834,28.6702,28.6834,17700.0
2014-07-11 11:50:00,43.38,43.39,43.37,43.39,25500.0,28.6768,28.6834,28.6702,28.6834,25500.0
2014-07-11 12:00:00,43.39,43.44,43.37,43.44,43800.0,28.6834,28.7164,28.6702,28.7164,43800.0
2014-07-11 12:10:00,43.44,43.45,43.4,43.4,27750.0,28.7164,28.723,28.69,28.69,27750.0
2014-07-11 12:20:00,43.41,43.42,43.37,43.41,28050.0,28.6966,28.7032,28.6702,28.6966,28050.0
2014-07-11 12:30:00,43.4,43.41,43.39,43.4,14400.0,28.69,28.6966,28.6834,28.69,14400.0
2014-07-11 12:40:00,43.41,43.43,43.39,43.39,15900.0,28.6966,28.7098,28.6834,28.6834,15900.0
2014-07-11 12:50:00,43.39,43.42,43.37,43.39,32850.0,28.6834,28.7032,28.6702,28.6834,32850.0
2014-07-11 13:00:00,43.39,43.5,43.39,43.47,49350.0,28.6834,28.7561,28.6834,28.7363,49350.0
2014-07-11 13:10:00,43.47,43.53,43.47,43.51,19650.0,28.7363,28.7759,28.7363,28.7627,19650.0
2014-07-11 13:20:00,43.51,43.53,43.47,43.49,23550.0,28.7627,28.7759,28.7363,28.7495,23550.0
2014-07-11 13:30:00,43.5,43.51,43.47,43.49,20700.0,28.7561,28.7627,28.7363,28.7495,20700.0
2014-07-11 13:40:00,43.49,43.53,43.49,43.52,18450.0,28.7495,28.7759,28.7495,28.7693,18450.0
2014-07-11 13:50:00,43.52,43.54,43.52,43.52,15450.0,28.7693,28.7825,28.7693,28.7693,15450.0
2014-07-11 14:00:00,43.53,43.57,43.53,43.57,24450.0,28.7759,28.8024,28.7759,28.8024,24450.0
2014-07-11 14:10:00,43.57,43.57,43.55,43.57,26100.0,28.8024,28.8024,28.7891,28.8024,26100.0
2014-07-11 14:20:00,43.57,43.63,43.57,43.63,21150.0,28.8024,28.842,28.8024,28.842,21150.0
2014-07-11 14:30:00,43.63,43.69,43.63,43.68,49650.0,28.842,28.8817,28.842,28.8751,49650.0
2014-07-11 14:40:00,43.67,43.69,43.66,43.68,43950.0,28.8685,28.8817,28.8619,28.8751,43950.0
2014-07-11 14:50:00,43.69,43.7,43.66,43.69,39300.0,28.8817,28.8883,28.8619,28.8817,39300.0
2014-07-11 15:00:00,43.69,43.71,43.63,43.65,33450.0,28.8817,28.8949,28.842,28.8553,33450.0
2014-07-11 15:10:00,43.64,43.67,43.63,43.65,30600.0,28.8486,28.8685,28.842,28.8553,30600.0
2014-07-11 15:20:00,43.66,43.69,43.64,43.69,34800.0,28.8619,28.8817,28.8486,28.8817,34800.0
2014-07-11 15:30:00,43.69,43.74,43.69,43.74,64350.0,28.8817,28.9147,28.8817,28.9147,64350.0
2014-07-11 15:40:00,43.73,43.77,43.72,43.74,117150.0,28.9081,28.9346,28.9015,28.9147,117150.0
2014-07-11 15:50:00,43.75,43.77,43.72,43.73,158100.0,28.9214,28.9346,28.9015,28.9081,158100.0
2014-07-14 09:30:00,44.13,44.21,43.74,43.99,61500.0,29.1726,29.2254,28.9147,29.08,61500.0
2014-07-14 09:40:00,43.97,44.05,43.93,44.03,23100.0,29.0668,29.1197,29.0403,29.1065,23100.0
2014-07-14 09:50:00,44.01,44.05,43.92,43.97,34050.0,29.0932,29.1197,29.0337,29.0668,34050.0
2014-07-14 10:00:00,43.99,44.04,43.98,44.01,33600.0,29.08,29.1131,29.0734,29.0932,33600.0
2014-07-14 10:10:00,44.02,44.03,43.88,43.88,32700.0,29.0998,29.1065,29.0073,29.0073,32700.0
2014-07-14 10:20:00,43.88,43.95,43.88,43.91,21000.0,29.0073,29.0536,29.0073,29.0271,21000.0
2014-07-14 10:30:00,43.91,43.95,43.88,43.9,16200.0,29.0271,29.0536,29.0073,29.0205,16200.0
2014-07-14 10:40:00,43.91,43.95,43.89,43.93,19650.0,29.0271,29.0536,29.0139,29.0403,19650.0
2014-07-14 10:50:00,43.91,43.97,43.89,43.95,15300.0,29.0271,29.0668,29.0139,29.0536,15300.0
2014-07-14 11:00:00,43.95,43.99,43.93,43.97,22650.0,29.0536,29.08,29.0403,29.0668,22650.0
2014-07-14 11:10:00,43.97,43.97,43.93,43.93,12750.0,29.0668,29.0668,29.0403,29.0403,12750.0
2014-07-14 11:20:00,43.94,43.99,43.94,43.98,24450.0,29.047,29.08,29.047,29.0734,24450.0
2014-07-14 11:30:00,43.97,43.99,43.95,43.97,23250.0,29.0668,29.08,29.0536,29.0668,23250.0
2014-07-14 11:40:00,43.97,43.97,43.93,43.93,11400.0,29.0668,29.0668,29.0403,29.0403,11400.0
2014-07-14 11:50:00,43.93,43.94,43.9,43.91,15600.0,29.0403,29.047,29.0205,29.0271,15600.0
2014-07-14 12:00:00,43.91,43.93,43.89,43.89,14550.0,29.0271,29.0403,29.0139,29.0139,14550.0
2014-07-14 12:10:00,43.89,43.89,43.85,43.85,8400.0,29.0139,29.0139,28.9875,28.9875,8400.0
2014-07-14 12:20:00,43.85,43.87,43.85,43.85,10950.0,28.9875,29.0007,28.9875,28.9875,10950.0
2014-07-14 12:30:00,43.85,43.85,43.81,43.81,25500.0,28.9875,28.9875,28.961,28.961,25500.0
2014-07-14 12:40:00,43.81,43.85,43.81,43.82,10650.0,28.961,28.9875,28.961,28.9676,10650.0
2014-07-14 12:50:00,43.82,43.83,43.8,43.83,21150.0,28.9676,28.9742,28.9544,28.9742,21150.0
2014-07-14 13:00:00,43.83,43.84,43.81,43.83,19500.0,28.9742,28.9809,28.961,28.9742,19500.0
2014-07-14 13:10:00,43.83,43.84,43.82,43.83,19650.0,28.9742,28.9809,28.9676,28.9742,19650.0
2014-07-14 13:20:00,43.83,43.87,43.83,43.84,10950.0,28.9742,29.0007,28.9742,28.9809,10950.0
2014-07-14 13:30:00,43.85,43.87,43.82,43.83,13350.0,28.9875,29.0007,28.9676,28.9742,13350.0
2014-07-14 13:40:00,43.83,43.88,43.83,43.85,13050.0,28.9742,29.0073,28.9742,28.9875,13050.0
2014-07-14 13:50:00,43.85,43.87,43.84,43.87,16500.0,28.9875,29.0007,28.9809,29.0007,16500.0
2014-07-14 14:00:00,43.87,43.88,43.86,43.87,12450.0,29.0007,29.0073,28.9941,29.0007,12450.0
2014-07-14 14:10:00,43.85,43.89,43.85,43.89,17250.0,28.9875,29.0139,28.9875,29.0139,17250.0
2014-07-14 14:20:00,43.89,43.91,43.87,43.88,29400.0,29.0139,29.0271,29.0007,29.0073,29400.0
2014-07-14 14:30:00,43.87,43.91,43.87,43.91,33900.0,29.0007,29.0271,29.0007,29.0271,33900.0
2014-07-14 14:40:00,43.91,43.92,43.87,43.9,28350.0,29.0271,29.0337,29.0007,29.0205,28350.0
2014-07-14 14:50:00,43.9,43.93,43.89,43.92,30000.0,29.0205,29.0403,29.0139,29.0337,30000.0
2014-07-14 15:00:00,43.91,43.92,43.9,43.91,21600.0,29.0271,29.0337,29.0205,29.0271,21600.0
2014-07-14 15:10:00,43.92,43.93,43.91,43.93,50700.0,29.0337,29.0403,29.0271,29.0403,50700.0
2014-07-14 15:20:00,43.93,43.93,43.92,43.93,36000.0,29.0403,29.0403,29.0337,29.0403,36000.0
2014-07-14 15:30:00,43.93,43.98,43.93,43.98,61200.0,29.0403,29.0734,29.0403,29.0734,61200.0
2014-07-14 15:40:00,43.98,43.99,43.92,43.94,74250.0,29.0734,29.08,29.0337,29.047,74250.0
2014-07-14 15:50:00,43.94,43.97,43.94,43.95,179100.0,29.047,29.0668,29.047,29.0536,179100.0
2014-07-15 09:30:00,43.96,44.17,43.86,44.13,55050.0,29.0602,29.199,28.9941,29.1726,55050.0
2014-07-15 09:40:00,44.13,44.19,44.03,44.11,37950.0,29.1726,29.2122,29.1065,29.1593,37950.0
2014-07-15 09:50:00,44.11,44.14,43.97,44.01,32850.0,29.1593,29.1792,29.0668,29.0932,32850.0
2014-07-15 10:00:00,44.0,44.07,43.95,44.02,31050.0,29.0866,29.1329,29.0536,29.0998,31050.0
2014-07-15 10:10:00,44.01,44.03,43.82,43.86,24900.0,29.0932,29.1065,28.9676,28.9941,24900.0
2014-07-15 10:20:00,43.85,43.87,43.81,43.83,18600.0,28.9875,29.0007,28.961,28.9742,18600.0
2014-07-15 10:30:00,43.83,43.86,43.72,43.72,38100.0,28.9742,28.9941,28.9015,28.9015,38100.0
2014-07-15 10:40:00,43.72,43.75,43.63,43.63,30900.0,28.9015,28.9214,28.842,28.842,30900.0
2014-07-15 10:50:00,43.63,43.75,43.63,43.69,33300.0,28.842,28.9214,28.842,28.8817,33300.0
2014-07-15 11:00:00,43.69,43.73,43.67,43.71,14100.0,28.8817,28.9081,28.8685,28.8949,14100.0
2014-07-15 11:10:00,43.72,43.81,43.72,43.79,24750.0,28.9015,28.961,28.9015,28.9478,24750.0
2014-07-15 11:20:00,43.8,43.81,43.75,43.75,7200.0,28.9544,28.961,28.9214,28.9214,7200.0
2014-07-15 11:30:00,43.74,43.76,43.7,43.76,14400.0,28.9147,28.928,28.8883,28.928,14400.0
2014-07-15 11:40:00,43.75,43.75,43.7,43.74,24000.0,28.9214,28.9214,28.8883,28.9147,24000.0
2014-07-15 11:50:00,43.74,43.8,43.63,43.63,32400.0,28.9147,28.9544,28.842,28.842,32400.0
2014-07-15 12:00:00,43.64,43.69,43.61,43.65,25800.0,28.8486,28.8817,28.8288,28.8553,25800.0
2014-07-15 12:10:00,43.65,43.71,43.65,43.69,10800.0,28.8553,28.8949,28.8553,28.8817,10800.0
2014-07-15 12:20:00,43.7,43.73,43.65,43.71,22800.0,28.8883,28.9081,28.8553,28.8949,22800.0
2014-07-15 12:30:00,43.71,43.75,43.69,43.74,13050.0,28.8949,28.9214,28.8817,28.9147,13050.0
2014-07-15 12:40:00,43.75,43.76,43.73,43.75,11400.0,28.9214,28.928,28.9081,28.9214,11400.0
2014-07-15 12:50:00,43.76,43.76,43.67,43.67,13050.0,28.928,28.928,28.8685,28.8685,13050.0
2014-07-15 13:00:00,43.68,43.7,43.63,43.67,13050.0,28.8751,28.8883,28.842,28.8685,13050.0
2014-07-15 13:10:00,43.66,43.81,43.66,43.81,15750.0,28.8619,28.961,28.8619,28.961,15750.0
2014-07-15 13:20:00,43.82,43.83,43.79,43.82,28950.0,28.9676,28.9742,28.9478,28.9676,28950.0
2014-07-15 13:30:00,43.83,43.85,43.8,43.84,20700.0,28.9742,28.9875,28.9544,28.9809,20700.0
2014-07-15 13:40:00,43.83,43.85,43.8,43.83,14550.0,28.9742,28.9875,28.9544,28.9742,14550.0
2014-07-15 13:50:00,43.83,43.85,43.81,43.83,51450.0,28.9742,28.9875,28.961,28.9742,51450.0
2014-07-15 14:00:00,43.83,43.86,43.79,43.79,30900.0,28.9742,28.9941,28.9478,28.9478,30900.0
2014-07-15 14:10:00,43.8,43.88,43.8,43.87,15150.0,28.9544,29.0073,28.9544,29.0007,15150.0
2014-07-15 14:20:00,43.87,43.89,43.85,43.87,14550.0,29.0007,29.0139,28.9875,29.0007,14550.0
2014-07-15 14:30:00,43.87,43.89,43.84,43.85,40650.0,29.0007,29.0139,28.9809,28.9875,40650.0
2014-07-15 14:40:00,43.85,43.91,43.85,43.89,36150.0,28.9875,29.0271,28.9875,29.0139,36150.0
2014-07-15 14:50:00,43.89,43.93,43.89,43.92,28800.0,29.0139,29.0403,29.0139,29.0337,28800.0
2014-07-15 15:00:00,43.91,43.94,43.85,43.85,27450.0,29.0271,29.047,28.9875,28.9875,27450.0
2014-07-15 15:10:00,43.86,43.91,43.84,43.86,38850.0,28.9941,29.0271,28.9809,28.9941,38850.0
2014-07-15 15:20:00,43.87,43.87,43.8,43.84,34800.0,29.0007,29.0007,28.9544,28.9809,34800.0
2014-07-15 15:30:00,43.84,43.86,43.83,43.85,51150.0,28.9809,28.9941,28.9742,28.9875,51150.0
2014-07-15 15:40:00,43.85,43.89,43.85,43.87,78000.0,28.9875,29.0139,28.9875,29.0007,78000.0
2014-07-15 15:50:00,43.86,43.87,43.81,43.83,118050.0,28.9941,29.0007,28.961,28.9742,118050.0
2014-07-16 09:30:00,43.95,44.1,43.87,43.99,26250.0,29.0536,29.1527,29.0007,29.08,26250.0
2014-07-16 09:40:00,43.99,44.0,43.91,43.93,16200.0,29.08,29.0866,29.0271,29.0403,16200.0
2014-07-16 09:50:00,43.94,43.97,43.9,43.96,34950.0,29.047,29.0668,29.0205,29.0602,34950.0
2014-07-16 10:00:00,43.97,44.09,43.96,44.07,58350.0,29.0668,29.1461,29.0602,29.1329,58350.0
2014-07-16 10:10:00,44.05,44.15,44.05,44.06,32700.0,29.1197,29.1858,29.1197,29.1263,32700.0
2014-07-16 10:20:00,44.05,44.07,43.99,44.01,39150.0,29.1197,29.1329,29.08,29.0932,39150.0
2014-07-16 10:30:00,44.02,44.03,43.99,44.01,18000.0,29.0998,29.1065,29.08,29.0932,18000.0
2014-07-16 10:40:00,44.01,44.01,43.97,43.99,44250.0,29.0932,29.0932,29.0668,29.08,44250.0
2014-07-16 10:50:00,43.99,44.02,43.97,43.99,31950.0,29.08,29.0998,29.0668,29.08,31950.0
2014-07-16 11:00:00,43.98,44.05,43.98,44.03,17550.0,29.0734,29.1197,29.0734,29.1065,17550.0
2014-07-16 11:10:00,44.03,44.05,43.99,43.99,22650.0,29.1065,29.1197,29.08,29.08,22650.0
2014-07-16 11:20:00,43.99,44.04,43.98,44.03,23850.0,29.08,29.1131,29.0734,29.1065,23850.0
2014-07-16 11:30:00,44.04,44.05,43.98,43.99,44400.0,29.1131,29.1197,29.0734,29.08,44400.0
2014-07-16 11:40:00,43.98,44.01,43.97,43.99,14100.0,29.0734,29.0932,29.0668,29.08,14100.0
2014-07-16 11:50:00,43.99,44.04,43.98,44.03,12900.0,29.08,29.1131,29.0734,29.1065,12900.0
2014-07-16 12:00:00,44.03,44.07,44.0,44.05,8550.0,29.1065,29.1329,29.0866,29.1197,8550.0
2014-07-16 12:10:00,44.05,44.07,44.04,44.07,8100.0,29.1197,29.1329,29.1131,29.1329,8100.0
2014-07-16 12:20:00,44.07,44.07,44.04,44.05,6000.0,29.1329,29.1329,29.1131,29.1197,6000.0
2014-07-16 12:30:00,44.06,44.1,44.06,44.09,14250.0,29.1263,29.1527,29.1263,29.1461,14250.0
2014-07-16 12:40:00,44.09,44.19,44.08,44.13,52650.0,29.1461,29.2122,29.1395,29.1726,52650.0
2014-07-16 12:50:00,44.13,44.15,44.11,44.14,8850.0,29.1726,29.1858,29.1593,29.1792,8850.0
2014-07-16 13:00:00,44.15,44.15,44.09,44.09,9150.0,29.1858,29.1858,29.1461,29.1461,9150.0
2014-07-16 13:10:00,44.1,44.13,44.09,44.11,7050.0,29.1527,29.1726,29.1461,29.1593,7050.0
2014-07-16 13:20:00,44.1,44.13,44.09,44.13,9450.0,29.1527,29.1726,29.1461,29.1726,9450.0
2014-07-16 13:30:00,44.13,44.13,44.09,44.1,9900.0,29.1726,29.1726,29.1461,29.1527,9900.0
2014-07-16 13:40:00,44.09,44.14,44.09,44.13,19200.0,29.1461,29.1792,29.1461,29.1726,19200.0
2014-07-16 13:50:00,44.13,44.16,44.13,44.16,13650.0,29.1726,29.1924,29.1726,29.1924,13650.0
2014-07-16 14:00:00,44.15,44.21,44.15,44.19,27750.0,29.1858,29.2254,29.1858,29.2122,27750.0
2014-07-16 14:10:00,44.19,44.23,44.19,44.21,15600.0,29.2122,29.2387,29.2122,29.2254,15600.0
2014-07-16 14:20:00,44.21,44.23,44.2,44.21,20250.0,29.2254,29.2387,29.2188,29.2254,20250.0
2014-07-16 14:30:00,44.21,44.23,44.19,44.2,26100.0,29.2254,29.2387,29.2122,29.2188,26100.0
2014-07-16 14:40:00,44.19,44.21,44.17,44.18,18900.0,29.2122,29.2254,29.199,29.2056,18900.0
2014-07-16 14:50:00,44.18,44.21,44.17,44.17,21600.0,29.2056,29.2254,29.199,29.199,21600.0
2014-07-16 15:00:00,44.17,44.21,44.17,44.21,30000.0,29.199,29.2254,29.199,29.2254,30000.0
2014-07-16 15:10:00,44.2,44.21,44.17,44.17,34500.0,29.2188,29.2254,29.199,29.199,34500.0
2014-07-16 15:20:00,44.18,44.19,44.17,44.19,36000.0,29.2056,29.2122,29.199,29.2122,36000.0
2014-07-16 15:30:00,44.19,44.21,44.17,44.19,44850.0,29.2122,29.2254,29.199,29.2122,44850.0
2014-07-16 15:40:00,44.18,44.19,44.15,44.16,44250.0,29.2056,29.2122,29.1858,29.1924,44250.0
2014-07-16 15:50:00,44.16,44.19,44.15,44.17,126000.0,29.1924,29.2122,29.1858,29.199,126000.0
2014-07-17 09:30:00,43.79,44.05,43.51,44.05,49350.0,28.9478,29.1197,28.7627,29.1197,49350.0
2014-07-17 09:40:00,44.05,44.06,43.93,43.95,21900.0,29.1197,29.1263,29.0403,29.0536,21900.0
2014-07-17 09:50:00,43.93,43.99,43.91,43.95,11250.0,29.0403,29.08,29.0271,29.0536,11250.0
2014-07-17 10:00:00,43.96,44.09,43.93,44.09,15900.0,29.0602,29.1461,29.0403,29.1461,15900.0
2014-07-17 10:10:00,44.08,44.12,44.03,44.09,37950.0,29.1395,29.1659,29.1065,29.1461,37950.0
2014-07-17 10:20:00,44.1,44.23,44.09,44.23,32250.0,29.1527,29.2387,29.1461,29.2387,32250.0
2014-07-17 10:30:00,44.24,44.27,44.12,44.13,27600.0,29.2453,29.2651,29.1659,29.1726,27600.0
2014-07-17 10:40:00,44.13,44.18,44.13,44.15,11850.0,29.1726,29.2056,29.1726,29.1858,11850.0
2014-07-17 10:50:00,44.13,44.2,44.13,44.19,16500.0,29.1726,29.2188,29.1726,29.2122,16500.0
2014-07-17 11:00:00,44.21,44.21,44.11,44.13,58050.0,29.2254,29.2254,29.1593,29.1726,58050.0
2014-07-17 11:10:00,44.11,44.13,43.99,44.0,47550.0,29.1593,29.1726,29.08,29.0866,47550.0
2014-07-17 11:20:00,43.99,44.0,43.87,43.87,34650.0,29.08,29.0866,29.0007,29.0007,34650.0
2014-07-17 11:30:00,43.86,43.93,43.77,43.86,49950.0,28.9941,29.0403,28.9346,28.9941,49950.0
2014-07-17 11:40:00,43.87,43.92,43.79,43.84,14550.0,29.0007,29.0337,28.9478,28.9809,14550.0
2014-07-17 11:50:00,43.85,43.87,43.81,43.83,54000.0,28.9875,29.0007,28.961,28.9742,54000.0
2014-07-17 12:00:00,43.84,43.86,43.76,43.83,48450.0,28.9809,28.9941,28.928,28.9742,48450.0
2014-07-17 12:10:00,43.82,43.94,43.82,43.92,34650.0,28.9676,29.047,28.9676,29.0337,34650.0
2014-07-17 12:20:00,43.93,43.93,43.85,43.89,15000.0,29.0403,29.0403,28.9875,29.0139,15000.0
2014-07-17 12:30:00,43.9,43.96,43.87,43.93,18300.0,29.0205,29.0602,29.0007,29.0403,18300.0
2014-07-17 12:40:00,43.95,43.96,43.92,43.96,22950.0,29.0536,29.0602,29.0337,29.0602,22950.0
2014-07-17 12:50:00,43.97,43.99,43.96,43.99,15150.0,29.0668,29.08,29.0602,29.08,15150.0
2014-07-17 13:00:00,43.99,44.02,43.97,43.99,24900.0,29.08,29.0998,29.0668,29.08,24900.0
2014-07-17 13:10:00,43.99,44.11,43.99,44.08,36150.0,29.08,29.1593,29.08,29.1395,36150.0
2014-07-17 13:20:00,44.09,44.09,44.03,44.05,14250.0,29.1461,29.1461,29.1065,29.1197,14250.0
2014-07-17 13:30:00,44.05,44.11,43.98,43.98,13050.0,29.1197,29.1593,29.0734,29.0734,13050.0
2014-07-17 13:40:00,43.97,43.99,43.92,43.92,18000.0,29.0668,29.08,29.0337,29.0337,18000.0
2014-07-17 13:50:00,43.93,43.94,43.87,43.89,13200.0,29.0403,29.047,29.0007,29.0139,13200.0
2014-07-17 14:00:00,43.89,43.89,43.83,43.84,18000.0,29.0139,29.0139,28.9742,28.9809,18000.0
2014-07-17 14:10:00,43.85,43.94,43.85,43.91,28650.0,28.9875,29.047,28.9875,29.0271,28650.0
2014-07-17 14:20:00,43.91,43.93,43.83,43.87,13200.0,29.0271,29.0403,28.9742,29.0007,13200.0
2014-07-17 14:30:00,43.87,43.89,43.84,43.87,17550.0,29.0007,29.0139,28.9809,29.0007,17550.0
2014-07-17 14:40:00,43.87,43.89,43.83,43.84,12300.0,29.0007,29.0139,28.9742,28.9809,12300.0
2014-07-17 14:50:00,43.85,43.87,43.81,43.83,11100.0,28.9875,29.0007,28.961,28.9742,11100.0
2014-07-17 15:00:00,43.83,43.83,43.75,43.76,25650.0,28.9742,28.9742,28.9214,28.928,25650.0
2014-07-17 15:10:00,43.75,43.78,43.64,43.66,46500.0,28.9214,28.9412,28.8486,28.8619,46500.0
2014-07-17 15:20:00,43.67,43.74,43.67,43.69,50700.0,28.8685,28.9147,28.8685,28.8817,50700.0
2014-07-17 15:30:00,43.68,43.73,43.63,43.67,77100.0,28.8751,28.9081,28.842,28.8685,77100.0
2014-07-17 15:40:00,43.67,43.67,43.55,43.65,85200.0,28.8685,28.8685,28.7891,28.8553,85200.0
2014-07-17 15:50:00,43.65,43.69,43.59,43.63,160350.0,28.8553,28.8817,28.8156,28.842,160350.0
2014-07-18 09:30:00,43.86,43.86,43.54,43.61,310350.0,28.9941,28.9941,28.7825,28.8288,310350.0
2014-07-18 09:40:00,43.59,43.62,43.54,43.59,37050.0,28.8156,28.8354,28.7825,28.8156,37050.0
2014-07-18 09:50:00,43.6,43.74,43.51,43.71,56850.0,28.8222,28.9147,28.7627,28.8949,56850.0
2014-07-18 10:00:00,43.71,43.74,43.67,43.71,18150.0,28.8949,28.9147,28.8685,28.8949,18150.0
2014-07-18 10:10:00,43.71,43.73,43.63,43.67,24150.0,28.8949,28.9081,28.842,28.8685,24150.0
2014-07-18 10:20:00,43.67,43.75,43.65,43.73,29250.0,28.8685,28.9214,28.8553,28.9081,29250.0
2014-07-18 10:30:00,43.76,43.8,43.71,43.73,13200.0,28.928,28.9544,28.8949,28.9081,13200.0
2014-07-18 10:40:00,43.74,43.74,43.65,43.69,11100.0,28.9147,28.9147,28.8553,28.8817,11100.0
2014-07-18 10:50:00,43.69,43.83,43.69,43.83,16200.0,28.8817,28.9742,28.8817,28.9742,16200.0
2014-07-18 11:00:00,43.83,43.85,43.8,43.8,15900.0,28.9742,28.9875,28.9544,28.9544,15900.0
2014-07-18 11:10:00,43.79,43.81,43.79,43.79,10200.0,28.9478,28.961,28.9478,28.9478,10200.0
2014-07-18 11:20:00,43.79,43.8,43.75,43.77,13800.0,28.9478,28.9544,28.9214,28.9346,13800.0
2014-07-18 11:30:00,43.77,43.86,43.76,43.84,14100.0,28.9346,28.9941,28.928,28.9809,14100.0
2014-07-18 11:40:00,43.84,43.9,43.81,43.9,9750.0,28.9809,29.0205,28.961,29.0205,9750.0
2014-07-18 11:50:00,43.89,43.89,43.84,43.88,8700.0,29.0139,29.0139,28.9809,29.0073,8700.0
2014-07-18 12:00:00,43.87,43.91,43.87,43.91,18000.0,29.0007,29.0271,29.0007,29.0271,18000.0
2014-07-18 12:10:00,43.91,43.95,43.91,43.95,12000.0,29.0271,29.0536,29.0271,29.0536,12000.0
2014-07-18 12:20:00,43.94,44.01,43.93,44.01,15450.0,29.047,29.0932,29.0403,29.0932,15450.0
2014-07-18 12:30:00,44.01,44.03,43.97,43.99,14400.0,29.0932,29.1065,29.0668,29.08,14400.0
2014-07-18 12:40:00,43.99,44.01,43.94,44.0,43500.0,29.08,29.0932,29.047,29.0866,43500.0
2014-07-18 12:50:00,43.99,43.99,43.98,43.99,6150.0,29.08,29.08,29.0734,29.08,6150.0
2014-07-18 13:00:00,43.97,43.97,43.91,43.93,11850.0,29.0668,29.0668,29.0271,29.0403,11850.0
2014-07-18 13:10:00,43.93,43.95,43.92,43.95,18000.0,29.0403,29.0536,29.0337,29.0536,18000.0
2014-07-18 13:20:00,43.95,43.97,43.91,43.91,11100.0,29.0536,29.0668,29.0271,29.0271,11100.0
2014-07-18 13:30:00,43.9,43.92,43.87,43.91,10800.0,29.0205,29.0337,29.0007,29.0271,10800.0
2014-07-18 13:40:00,43.91,43.93,43.87,43.87,11550.0,29.0271,29.0403,29.0007,29.0007,11550.0
2014-07-18 13:50:00,43.87,43.89,43.85,43.89,9750.0,29.0007,29.0139,28.9875,29.0139,9750.0
2014-07-18 14:00:00,43.89,43.89,43.82,43.82,27000.0,29.0139,29.0139,28.9676,28.9676,27000.0
2014-07-18 14:10:00,43.82,43.87,43.82,43.86,17550.0,28.9676,29.0007,28.9676,28.9941,17550.0
2014-07-18 14:20:00,43.87,43.93,43.85,43.92,20400.0,29.0007,29.0403,28.9875,29.0337,20400.0
2014-07-18 14:30:00,43.92,43.92,43.89,43.91,19950.0,29.0337,29.0337,29.0139,29.0271,19950.0
2014-07-18 14:40:00,43.9,43.91,43.89,43.91,14100.0,29.0205,29.0271,29.0139,29.0271,14100.0
2014-07-18 14:50:00,43.91,43.95,43.9,43.94,37200.0,29.0271,29.0536,29.0205,29.047,37200.0
2014-07-18 15:00:00,43.93,43.99,43.91,43.99,19500.0,29.0403,29.08,29.0271,29.08,19500.0
2014-07-18 15:10:00,44.0,44.0,43.97,43.99,22650.0,29.0866,29.0866,29.0668,29.08,22650.0
2014-07-18 15:20:00,44.0,44.01,43.94,43.94,36900.0,29.0866,29.0932,29.047,29.047,36900.0
2014-07-18 15:30:00,43.93,43.95,43.93,43.95,33000.0,29.0403,29.0536,29.0403,29.0536,33000.0
2014-07-18 15:40:00,43.95,43.96,43.92,43.92,53850.0,29.0536,29.0602,29.0337,29.0337,53850.0
2014-07-18 15:50:00,43.93,43.99,43.92,43.97,150450.0,29.0403,29.08,29.0337,29.0668,150450.0
2014-07-21 09:30:00,44.0,44.01,43.74,43.8,55200.0,29.0866,29.0932,28.9147,28.9544,55200.0
2014-07-21 09:40:00,43.82,43.88,43.75,43.85,13650.0,28.9676,29.0073,28.9214,28.9875,13650.0
2014-07-21 09:50:00,43.85,43.85,43.75,43.81,14850.0,28.9875,28.9875,28.9214,28.961,14850.0
2014-07-21 10:00:00,43.8,43.81,43.71,43.71,16050.0,28.9544,28.961,28.8949,28.8949,16050.0
2014-07-21 10:10:00,43.71,43.72,43.64,43.71,20850.0,28.8949,28.9015,28.8486,28.8949,20850.0
2014-07-21 10:20:00,43.71,43.78,43.69,43.77,15900.0,28.8949,28.9412,28.8817,28.9346,15900.0
2014-07-21 10:30:00,43.76,43.76,43.66,43.68,19500.0,28.928,28.928,28.8619,28.8751,19500.0
2014-07-21 10:40:00,43.66,43.67,43.58,43.63,22350.0,28.8619,28.8685,28.809,28.842,22350.0
2014-07-21 10:50:00,43.64,43.71,43.61,43.65,20100.0,28.8486,28.8949,28.8288,28.8553,20100.0
2014-07-21 11:00:00,43.65,43.71,43.61,43.67,12600.0,28.8553,28.8949,28.8288,28.8685,12600.0
2014-07-21 11:10:00,43.66,43.67,43.65,43.67,39000.0,28.8619,28.8685,28.8553,28.8685,39000.0
2014-07-21 11:20:00,43.67,43.73,43.67,43.69,21000.0,28.8685,28.9081,28.8685,28.8817,21000.0
2014-07-21 11:30:00,43.67,43.69,43.65,43.68,17100.0,28.8685,28.8817,28.8553,28.8751,17100.0
2014-07-21 11:40:00,43.69,43.7,43.6,43.63,27900.0,28.8817,28.8883,28.8222,28.842,27900.0
2014-07-21 11:50:00,43.65,43.69,43.63,43.67,58050.0,28.8553,28.8817,28.842,28.8685,58050.0
2014-07-21 12:00:00,43.69,43.69,43.64,43.65,13800.0,28.8817,28.8817,28.8486,28.8553,13800.0
2014-07-21 12:10:00,43.65,43.68,43.63,43.66,29400.0,28.8553,28.8751,28.842,28.8619,29400.0
2014-07-21 12:20:00,43.66,43.68,43.65,43.67,10800.0,28.8619,28.8751,28.8553,28.8685,10800.0
2014-07-21 12:30:00,43.67,43.71,43.67,43.69,11850.0,28.8685,28.8949,28.8685,28.8817,11850.0
2014-07-21 12:40:00,43.7,43.7,43.67,43.67,10350.0,28.8883,28.8883,28.8685,28.8685,10350.0
2014-07-21 12:50:00,43.68,43.69,43.65,43.67,18750.0,28.8751,28.8817,28.8553,28.8685,18750.0
2014-07-21 13:00:00,43.67,43.78,43.67,43.75,19650.0,28.8685,28.9412,28.8685,28.9214,19650.0
2014-07-21 13:10:00,43.76,43.81,43.75,43.79,13650.0,28.928,28.961,28.9214,28.9478,13650.0
2014-07-21 13:20:00,43.81,43.84,43.79,43.84,19950.0,28.961,28.9809,28.9478,28.9809,19950.0
2014-07-21 13:30:00,43.83,43.85,43.79,43.8,18900.0,28.9742,28.9875,28.9478,28.9544,18900.0
2014-07-21 13:40:00,43.81,43.89,43.8,43.85,17850.0,28.961,29.0139,28.9544,28.9875,17850.0
2014-07-21 13:50:00,43.85,43.86,43.83,43.84,12450.0,28.9875,28.9941,28.9742,28.9809,12450.0
2014-07-21 14:00:00,43.84,43.85,43.82,43.82,15150.0,28.9809,28.9875,28.9676,28.9676,15150.0
2014-07-21 14:10:00,43.82,43.83,43.77,43.77,12300.0,28.9676,28.9742,28.9346,28.9346,12300.0
2014-07-21 14:20:00,43.77,43.78,43.75,43.76,16200.0,28.9346,28.9412,28.9214,28.928,16200.0
2014-07-21 14:30:00,43.76,43.77,43.7,43.73,12150.0,28.928,28.9346,28.8883,28.9081,12150.0
2014-07-21 14:40:00,43.73,43.8,43.72,43.79,19950.0,28.9081,28.9544,28.9015,28.9478,19950.0
2014-07-21 14:50:00,43.78,43.8,43.76,43.78,14550.0,28.9412,28.9544,28.928,28.9412,14550.0
2014-07-21 15:00:00,43.78,43.78,43.75,43.77,21600.0,28.9412,28.9412,28.9214,28.9346,21600.0
2014-07-21 15:10:00,43.77,43.77,43.75,43.76,18300.0,28.9346,28.9346,28.9214,28.928,18300.0
2014-07-21 15:20:00,43.77,43.85,43.77,43.84,75750.0,28.9346,28.9875,28.9346,28.9809,75750.0
2014-07-21 15:30:00,43.84,43.84,43.77,43.79,33750.0,28.9809,28.9809,28.9346,28.9478,33750.0
2014-07-21 15:40:00,43.79,43.81,43.77,43.78,27900.0,28.9478,28.961,28.9346,28.9412,27900.0
2014-07-21 15:50:00,43.78,43.83,43.78,43.81,154800.0,28.9412,28.9742,28.9412,28.961,154800.0
2014-07-22 09:30:00,44.15,44.41,43.95,44.27,49800.0,29.1858,29.3577,29.0536,29.2651,49800.0
2014-07-22 09:40:00,44.28,44.31,44.15,44.29,23250.0,29.2717,29.2916,29.1858,29.2783,23250.0
2014-07-22 09:50:00,44.28,44.33,44.25,44.28,42750.0,29.2717,29.3048,29.2519,29.2717,42750.0
2014-07-22 10:00:00,44.31,44.37,44.27,44.34,36900.0,29.2916,29.3312,29.2651,29.3114,36900.0
2014-07-22 10:10:00,44.35,44.39,44.29,44.29,13950.0,29.318,29.3444,29.2783,29.2783,13950.0
2014-07-22 10:20:00,44.28,44.31,44.25,44.27,17400.0,29.2717,29.2916,29.2519,29.2651,17400.0
2014-07-22 10:30:00,44.29,44.31,44.25,44.27,27900.0,29.2783,29.2916,29.2519,29.2651,27900.0
2014-07-22 10:40:00,44.26,44.27,44.21,44.25,18750.0,29.2585,29.2651,29.2254,29.2519,18750.0
2014-07-22 10:50:00,44.26,44.26,44.21,44.25,18450.0,29.2585,29.2585,29.2254,29.2519,18450.0
2014-07-22 11:00:00,44.23,44.31,44.23,44.27,20700.0,29.2387,29.2916,29.2387,29.2651,20700.0
2014-07-22 11:10:00,44.27,44.27,44.23,44.27,15150.0,29.2651,29.2651,29.2387,29.2651,15150.0
2014-07-22 11:20:00,44.27,44.31,44.25,44.28,33900.0,29.2651,29.2916,29.2519,29.2717,33900.0
2014-07-22 11:30:00,44.29,44.31,44.23,44.25,20550.0,29.2783,29.2916,29.2387,29.2519,20550.0
2014-07-22 11:40:00,44.25,44.29,44.25,44.25,15150.0,29.2519,29.2783,29.2519,29.2519,15150.0
2014-07-22 11:50:00,44.26,44.27,44.23,44.23,14550.0,29.2585,29.2651,29.2387,29.2387,14550.0
2014-07-22 12:00:00,44.24,44.25,44.21,44.21,9750.0,29.2453,29.2519,29.2254,29.2254,9750.0
2014-07-22 12:10:00,44.21,44.23,44.18,44.21,11850.0,29.2254,29.2387,29.2056,29.2254,11850.0
2014-07-22 12:20:00,44.21,44.23,44.19,44.22,11400.0,29.2254,29.2387,29.2122,29.2321,11400.0
2014-07-22 12:30:00,44.21,44.23,44.19,44.2,6150.0,29.2254,29.2387,29.2122,29.2188,6150.0
2014-07-22 12:40:00,44.19,44.2,44.16,44.17,12300.0,29.2122,29.2188,29.1924,29.199,12300.0
2014-07-22 12:50:00,44.17,44.17,44.13,44.13,16350.0,29.199,29.199,29.1726,29.1726,16350.0
2014-07-22 13:00:00,44.13,44.14,44.1,44.11,29400.0,29.1726,29.1792,29.1527,29.1593,29400.0
2014-07-22 13:10:00,44.11,44.15,44.09,44.15,14400.0,29.1593,29.1858,29.1461,29.1858,14400.0
2014-07-22 13:20:00,44.15,44.15,44.09,44.1,7650.0,29.1858,29.1858,29.1461,29.1527,7650.0
2014-07-22 13:30:00,44.1,44.1,44.07,44.08,13050.0,29.1527,29.1527,29.1329,29.1395,13050.0
2014-07-22 13:40:00,44.08,44.12,44.07,44.12,10350.0,29.1395,29.1659,29.1329,29.1659,10350.0
2014-07-22 13:50:00,44.13,44.18,44.11,44.18,9450.0,29.1726,29.2056,29.1593,29.2056,9450.0
2014-07-22 14:00:00,44.17,44.17,44.13,44.15,7350.0,29.199,29.199,29.1726,29.1858,7350.0
2014-07-22 14:10:00,44.15,44.16,44.13,44.15,10500.0,29.1858,29.1924,29.1726,29.1858,10500.0
2014-07-22 14:20:00,44.13,44.15,44.12,44.13,10350.0,29.1726,29.1858,29.1659,29.1726,10350.0
2014-07-22 14:30:00,44.12,44.14,44.11,44.13,61650.0,29.1659,29.1792,29.1593,29.1726,61650.0
2014-07-22 14:40:00,44.13,44.13,44.03,44.05,11700.0,29.1726,29.1726,29.1065,29.1197,11700.0
2014-07-22 14:50:00,44.04,44.08,44.02,44.08,14850.0,29.1131,29.1395,29.0998,29.1395,14850.0
2014-07-22 15:00:00,44.08,44.1,44.05,44.09,18000.0,29.1395,29.1527,29.1197,29.1461,18000.0
2014-07-22 15:10:00,44.09,44.11,44.07,44.11,24150.0,29.1461,29.1593,29.1329,29.1593,24150.0
2014-07-22 15:20:00,44.11,44.11,44.09,44.11,22500.0,29.1593,29.1593,29.1461,29.1593,22500.0
2014-07-22 15:30:00,44.11,44.15,44.11,44.11,65550.0,29.1593,29.1858,29.1593,29.1593,65550.0
2014-07-22 15:40:00,44.11,44.11,44.07,44.07,50400.0,29.1593,29.1593,29.1329,29.1329,50400.0
2014-07-22 15:50:00,44.07,44.07,43.98,44.01,438600.0,29.1329,29.1329,29.0734,29.0932,438600.0
2014-07-23 09:30:00,44.02,44.19,43.83,43.9,116400.0,29.0998,29.2122,28.9742,29.0205,116400.0
2014-07-23 09:40:00,43.94,43.97,43.76,43.86,27150.0,29.047,29.0668,28.928,28.9941,27150.0
2014-07-23 09:50:00,43.86,43.91,43.76,43.76,26700.0,28.9941,29.0271,28.928,28.928,26700.0
2014-07-23 10:00:00,43.77,43.79,43.68,43.75,34650.0,28.9346,28.9478,28.8751,28.9214,34650.0
2014-07-23 10:10:00,43.74,43.88,43.73,43.87,37950.0,28.9147,29.0073,28.9081,29.0007,37950.0
2014-07-23 10:20:00,43.89,43.93,43.87,43.93,16800.0,29.0139,29.0403,29.0007,29.0403,16800.0
2014-07-23 10:30:00,43.93,44.0,43.93,43.95,31950.0,29.0403,29.0866,29.0403,29.0536,31950.0
2014-07-23 10:40:00,43.95,43.95,43.93,43.95,14250.0,29.0536,29.0536,29.0403,29.0536,14250.0
2014-07-23 10:50:00,43.95,44.02,43.95,43.99,27900.0,29.0536,29.0998,29.0536,29.08,27900.0
2014-07-23 11:00:00,44.01,44.09,44.0,44.07,82050.0,29.0932,29.1461,29.0866,29.1329,82050.0
2014-07-23 11:10:00,44.07,44.11,44.01,44.01,75900.0,29.1329,29.1593,29.0932,29.0932,75900.0
2014-07-23 11:20:00,44.0,44.05,44.0,44.03,24600.0,29.0866,29.1197,29.0866,29.1065,24600.0
2014-07-23 11:30:00,44.03,44.05,43.99,43.99,9900.0,29.1065,29.1197,29.08,29.08,9900.0
2014-07-23 11:40:00,43.99,44.0,43.95,43.97,60600.0,29.08,29.0866,29.0536,29.0668,60600.0
2014-07-23 11:50:00,43.97,44.0,43.97,43.97,60000.0,29.0668,29.0866,29.0668,29.0668,60000.0
2014-07-23 12:00:00,43.99,43.99,43.95,43.99,7200.0,29.08,29.08,29.0536,29.08,7200.0
2014-07-23 12:10:00,43.98,43.98,43.94,43.95,14550.0,29.0734,29.0734,29.047,29.0536,14550.0
2014-07-23 12:20:00,43.94,43.96,43.91,43.91,81600.0,29.047,29.0602,29.0271,29.0271,81600.0
2014-07-23 12:30:00,43.92,43.92,43.86,43.9,42900.0,29.0337,29.0337,28.9941,29.0205,42900.0
2014-07-23 12:40:00,43.9,43.93,43.89,43.9,11550.0,29.0205,29.0403,29.0139,29.0205,11550.0
2014-07-23 12:50:00,43.91,43.94,43.89,43.93,15750.0,29.0271,29.047,29.0139,29.0403,15750.0
2014-07-23 13:00:00,43.92,43.93,43.87,43.87,10050.0,29.0337,29.0403,29.0007,29.0007,10050.0
2014-07-23 13:10:00,43.87,43.94,43.87,43.94,16800.0,29.0007,29.047,29.0007,29.047,16800.0
2014-07-23 13:20:00,43.93,44.0,43.93,44.0,141150.0,29.0403,29.0866,29.0403,29.0866,141150.0
2014-07-23 13:30:00,43.99,44.03,43.97,43.97,91950.0,29.08,29.1065,29.0668,29.0668,91950.0
2014-07-23 13:40:00,43.98,44.0,43.94,43.95,27300.0,29.0734,29.0866,29.047,29.0536,27300.0
2014-07-23 13:50:00,43.95,43.95,43.91,43.92,12450.0,29.0536,29.0536,29.0271,29.0337,12450.0
2014-07-23 14:00:00,43.92,43.95,43.91,43.95,16050.0,29.0337,29.0536,29.0271,29.0536,16050.0
2014-07-23 14:10:00,43.95,43.96,43.93,43.93,17700.0,29.0536,29.0602,29.0403,29.0403,17700.0
2014-07-23 14:20:00,43.94,43.97,43.93,43.95,22650.0,29.047,29.0668,29.0403,29.0536,22650.0
2014-07-23 14:30:00,43.95,43.98,43.95,43.97,11550.0,29.0536,29.0734,29.0536,29.0668,11550.0
2014-07-23 14:40:00,43.98,43.98,43.95,43.96,10050.0,29.0734,29.0734,29.0536,29.0602,10050.0
2014-07-23 14:50:00,43.96,43.97,43.94,43.97,18300.0,29.0602,29.0668,29.047,29.0668,18300.0
2014-07-23 15:00:00,43.96,43.96,43.93,43.96,69450.0,29.0602,29.0602,29.0403,29.0602,69450.0
2014-07-23 15:10:00,43.95,43.95,43.89,43.89,158850.0,29.0536,29.0536,29.0139,29.0139,158850.0
2014-07-23 15:20:00,43.89,43.95,43.85,43.93,70950.0,29.0139,29.0536,28.9875,29.0403,70950.0
2014-07-23 15:30:00,43.95,43.96,43.93,43.96,75150.0,29.0536,29.0602,29.0403,29.0602,75150.0
2014-07-23 15:40:00,43.96,43.99,43.93,43.95,179250.0,29.0602,29.08,29.0403,29.0536,179250.0
2014-07-23 15:50:00,43.95,43.99,43.93,43.95,264600.0,29.0536,29.08,29.0403,29.0536,264600.0
2014-07-24 09:30:00,43.92,43.99,43.83,43.94,34500.0,29.0337,29.08,28.9742,29.047,34500.0
2014-07-24 09:40:00,43.95,43.99,43.85,43.97,54000.0,29.0536,29.08,28.9875,29.0668,54000.0
2014-07-24 09:50:00,43.95,43.99,43.87,43.93,31050.0,29.0536,29.08,29.0007,29.0403,31050.0
2014-07-24 10:00:00,43.93,43.93,43.79,43.85,40950.0,29.0403,29.0403,28.9478,28.9875,40950.0
2014-07-24 10:10:00,43.87,43.91,43.85,43.89,13950.0,29.0007,29.0271,28.9875,29.0139,13950.0
2014-07-24 10:20:00,43.89,43.96,43.87,43.95,16200.0,29.0139,29.0602,29.0007,29.0536,16200.0
2014-07-24 10:30:00,43.95,43.97,43.91,43.91,14850.0,29.0536,29.0668,29.0271,29.0271,14850.0
2014-07-24 10:40:00,43.9,43.96,43.89,43.93,25500.0,29.0205,29.0602,29.0139,29.0403,25500.0
2014-07-24 10:50:00,43.92,43.97,43.91,43.96,30600.0,29.0337,29.0668,29.0271,29.0602,30600.0
2014-07-24 11:00:00,43.95,43.98,43.92,43.97,40800.0,29.0536,29.0734,29.0337,29.0668,40800.0
2014-07-24 11:10:00,43.97,43.99,43.9,43.9,51150.0,29.0668,29.08,29.0205,29.0205,51150.0
2014-07-24 11:20:00,43.9,43.96,43.9,43.93,53550.0,29.0205,29.0602,29.0205,29.0403,53550.0
2014-07-24 11:30:00,43.93,43.97,43.9,43.91,17100.0,29.0403,29.0668,29.0205,29.0271,17100.0
2014-07-24 11:40:00,43.91,43.94,43.89,43.93,13350.0,29.0271,29.047,29.0139,29.0403,13350.0
2014-07-24 11:50:00,43.93,43.94,43.91,43.92,34950.0,29.0403,29.047,29.0271,29.0337,34950.0
2014-07-24 12:00:00,43.92,43.93,43.92,43.93,7650.0,29.0337,29.0403,29.0337,29.0403,7650.0
2014-07-24 12:10:00,43.93,43.93,43.91,43.91,21900.0,29.0403,29.0403,29.0271,29.0271,21900.0
2014-07-24 12:20:00,43.92,43.93,43.91,43.91,13800.0,29.0337,29.0403,29.0271,29.0271,13800.0
2014-07-24 12:30:00,43.91,43.91,43.83,43.85,15900.0,29.0271,29.0271,28.9742,28.9875,15900.0
2014-07-24 12:40:00,43.85,43.87,43.83,43.85,6600.0,28.9875,29.0007,28.9742,28.9875,6600.0
2014-07-24 12:50:00,43.85,43.85,43.83,43.83,9150.0,28.9875,28.9875,28.9742,28.9742,9150.0
2014-07-24 13:00:00,43.82,43.85,43.71,43.71,51450.0,28.9676,28.9875,28.8949,28.8949,51450.0
2014-07-24 13:10:00,43.72,43.75,43.72,43.75,13350.0,28.9015,28.9214,28.9015,28.9214,13350.0
2014-07-24 13:20:00,43.77,43.81,43.75,43.81,18450.0,28.9346,28.961,28.9214,28.961,18450.0
2014-07-24 13:30:00,43.81,43.85,43.81,43.81,21450.0,28.961,28.9875,28.961,28.961,21450.0
2014-07-24 13:40:00,43.81,43.81,43.75,43.78,10500.0,28.961,28.961,28.9214,28.9412,10500.0
2014-07-24 13:50:00,43.78,43.85,43.78,43.85,18450.0,28.9412,28.9875,28.9412,28.9875,18450.0
2014-07-24 14:00:00,43.85,43.85,43.8,43.81,26550.0,28.9875,28.9875,28.9544,28.961,26550.0
2014-07-24 14:10:00,43.81,43.83,43.79,43.8,31050.0,28.961,28.9742,28.9478,28.9544,31050.0
2014-07-24 14:20:00,43.79,43.82,43.78,43.8,21600.0,28.9478,28.9676,28.9412,28.9544,21600.0
2014-07-24 14:30:00,43.8,43.81,43.77,43.79,26250.0,28.9544,28.961,28.9346,28.9478,26250.0
2014-07-24 14:40:00,43.78,43.81,43.75,43.75,12900.0,28.9412,28.961,28.9214,28.9214,12900.0
2014-07-24 14:50:00,43.75,43.79,43.7,43.71,19800.0,28.9214,28.9478,28.8883,28.8949,19800.0
2014-07-24 15:00:00,43.71,43.72,43.67,43.71,19950.0,28.8949,28.9015,28.8685,28.8949,19950.0
2014-07-24 15:10:00,43.71,43.73,43.67,43.69,29400.0,28.8949,28.9081,28.8685,28.8817,29400.0
2014-07-24 15:20:00,43.69,43.71,43.65,43.65,60750.0,28.8817,28.8949,28.8553,28.8553,60750.0
2014-07-24 15:30:00,43.65,43.73,43.65,43.73,25800.0,28.8553,28.9081,28.8553,28.9081,25800.0
2014-07-24 15:40:00,43.72,43.76,43.71,43.75,34050.0,28.9015,28.928,28.8949,28.9214,34050.0
2014-07-24 15:50:00,43.76,43.78,43.69,43.7,159750.0,28.928,28.9412,28.8817,28.8883,159750.0
2014-07-25 09:30:00,43.53,43.54,43.17,43.28,164550.0,28.7759,28.7825,28.5379,28.6107,164550.0
2014-07-25 09:40:00,43.28,43.34,43.22,43.34,58500.0,28.6107,28.6503,28.571,28.6503,58500.0
2014-07-25 09:50:00,43.34,43.47,43.34,43.43,45900.0,28.6503,28.7363,28.6503,28.7098,45900.0
2014-07-25 10:00:00,43.45,43.48,43.41,43.42,52350.0,28.723,28.7429,28.6966,28.7032,52350.0
2014-07-25 10:10:00,43.41,43.47,43.39,43.42,35100.0,28.6966,28.7363,28.6834,28.7032,35100.0
2014-07-25 10:20:00,43.42,43.46,43.41,43.43,26100.0,28.7032,28.7296,28.6966,28.7098,26100.0
2014-07-25 10:30:00,43.43,43.47,43.41,43.46,19500.0,28.7098,28.7363,28.6966,28.7296,19500.0
2014-07-25 10:40:00,43.47,43.52,43.47,43.49,18150.0,28.7363,28.7693,28.7363,28.7495,18150.0
2014-07-25 10:50:00,43.49,43.49,43.38,43.41,24900.0,28.7495,28.7495,28.6768,28.6966,24900.0
2014-07-25 11:00:00,43.39,43.39,43.33,43.35,18750.0,28.6834,28.6834,28.6437,28.6569,18750.0
2014-07-25 11:10:00,43.34,43.34,43.3,43.31,23550.0,28.6503,28.6503,28.6239,28.6305,23550.0
2014-07-25 11:20:00,43.31,43.32,43.21,43.29,60000.0,28.6305,28.6371,28.5644,28.6173,60000.0
2014-07-25 11:30:00,43.28,43.37,43.27,43.34,37350.0,28.6107,28.6702,28.604,28.6503,37350.0
2014-07-25 11:40:00,43.34,43.37,43.33,43.37,16350.0,28.6503,28.6702,28.6437,28.6702,16350.0
2014-07-25 11:50:00,43.38,43.42,43.33,43.33,22800.0,28.6768,28.7032,28.6437,28.6437,22800.0
2014-07-25 12:00:00,43.33,43.41,43.33,43.41,18600.0,28.6437,28.6966,28.6437,28.6966,18600.0
2014-07-25 12:10:00,43.41,43.43,43.41,43.43,9300.0,28.6966,28.7098,28.6966,28.7098,9300.0
2014-07-25 12:20:00,43.43,43.45,43.4,43.41,18750.0,28.7098,28.723,28.69,28.6966,18750.0
2014-07-25 12:30:00,43.41,43.43,43.41,43.43,21000.0,28.6966,28.7098,28.6966,28.7098,21000.0
2014-07-25 12:40:00,43.43,43.52,43.43,43.5,18450.0,28.7098,28.7693,28.7098,28.7561,18450.0
2014-07-25 12:50:00,43.49,43.49,43.45,43.47,15750.0,28.7495,28.7495,28.723,28.7363,15750.0
2014-07-25 13:00:00,43.47,43.5,43.45,43.46,13350.0,28.7363,28.7561,28.723,28.7296,13350.0
2014-07-25 13:10:00,43.46,43.48,43.41,43.41,15600.0,28.7296,28.7429,28.6966,28.6966,15600.0
2014-07-25 13:20:00,43.41,43.43,43.39,43.41,16050.0,28.6966,28.7098,28.6834,28.6966,16050.0
2014-07-25 13:30:00,43.41,43.41,43.31,43.33,13200.0,28.6966,28.6966,28.6305,28.6437,13200.0
2014-07-25 13:40:00,43.34,43.34,43.29,43.3,8400.0,28.6503,28.6503,28.6173,28.6239,8400.0
2014-07-25 13:50:00,43.31,43.31,43.27,43.28,24000.0,28.6305,28.6305,28.604,28.6107,24000.0
2014-07-25 14:00:00,43.28,43.31,43.27,43.31,48900.0,28.6107,28.6305,28.604,28.6305,48900.0
2014-07-25 14:10:00,43.29,43.31,43.26,43.31,27750.0,28.6173,28.6305,28.5974,28.6305,27750.0
2014-07-25 14:20:00,43.29,43.34,43.29,43.34,13050.0,28.6173,28.6503,28.6173,28.6503,13050.0
2014-07-25 14:30:00,43.34,43.36,43.33,43.36,18450.0,28.6503,28.6635,28.6437,28.6635,18450.0
2014-07-25 14:40:00,43.36,43.44,43.36,43.43,14400.0,28.6635,28.7164,28.6635,28.7098,14400.0
2014-07-25 14:50:00,43.43,43.43,43.33,43.34,15900.0,28.7098,28.7098,28.6437,28.6503,15900.0
2014-07-25 15:00:00,43.34,43.36,43.3,43.36,26400.0,28.6503,28.6635,28.6239,28.6635,26400.0
2014-07-25 15:10:00,43.36,43.39,43.3,43.33,32100.0,28.6635,28.6834,28.6239,28.6437,32100.0
2014-07-25 15:20:00,43.33,43.37,43.29,43.29,28050.0,28.6437,28.6702,28.6173,28.6173,28050.0
2014-07-25 15:30:00,43.29,43.31,43.28,43.29,35250.0,28.6173,28.6305,28.6107,28.6173,35250.0
2014-07-25 15:40:00,43.29,43.35,43.29,43.35,53700.0,28.6173,28.6569,28.6173,28.6569,53700.0
2014-07-25 15:50:00,43.35,43.39,43.32,43.36,168450.0,28.6569,28.6834,28.6371,28.6635,168450.0
2014-07-28 09:30:00,43.32,43.45,43.18,43.21,100050.0,28.6371,28.723,28.5446,28.5644,100050.0
2014-07-28 09:40:00,43.19,43.2,42.92,42.92,61050.0,28.5512,28.5578,28.3727,28.3727,61050.0
2014-07-28 09:50:00,42.95,43.01,42.89,42.98,76950.0,28.3925,28.4322,28.3528,28.4123,76950.0
2014-07-28 10:00:00,42.99,43.01,42.89,42.89,72750.0,28.419,28.4322,28.3528,28.3528,72750.0
2014-07-28 10:10:00,42.9,42.96,42.79,42.8,57300.0,28.3595,28.3991,28.2867,28.2934,57300.0
2014-07-28 10:20:00,42.8,42.88,42.79,42.81,59250.0,28.2934,28.3462,28.2867,28.3,59250.0
2014-07-28 10:30:00,42.79,42.8,42.69,42.71,62850.0,28.2867,28.2934,28.2206,28.2339,62850.0
2014-07-28 10:40:00,42.71,42.82,42.71,42.73,62700.0,28.2339,28.3066,28.2339,28.2471,62700.0
2014-07-28 10:50:00,42.73,42.76,42.71,42.73,32850.0,28.2471,28.2669,28.2339,28.2471,32850.0
2014-07-28 11:00:00,42.73,42.81,42.72,42.81,25950.0,28.2471,28.3,28.2405,28.3,25950.0
2014-07-28 11:10:00,42.81,42.89,42.81,42.89,79350.0,28.3,28.3528,28.3,28.3528,79350.0
2014-07-28 11:20:00,42.89,42.99,42.89,42.99,54150.0,28.3528,28.419,28.3528,28.419,54150.0
2014-07-28 11:30:00,42.99,43.01,42.87,42.97,56100.0,28.419,28.4322,28.3396,28.4057,56100.0
2014-07-28 11:40:00,42.97,42.98,42.89,42.98,28950.0,28.4057,28.4123,28.3528,28.4123,28950.0
2014-07-28 11:50:00,42.99,43.01,42.97,43.01,23250.0,28.419,28.4322,28.4057,28.4322,23250.0
2014-07-28 12:00:00,43.01,43.01,42.97,42.99,19800.0,28.4322,28.4322,28.4057,28.419,19800.0
2014-07-28 12:10:00,42.99,42.99,42.9,42.93,41400.0,28.419,28.419,28.3595,28.3793,41400.0
2014-07-28 12:20:00,42.93,43.05,42.93,43.04,44250.0,28.3793,28.4586,28.3793,28.452,44250.0
2014-07-28 12:30:00,43.01,43.03,42.98,42.99,38700.0,28.4322,28.4454,28.4123,28.419,38700.0
2014-07-28 12:40:00,42.99,43.03,42.99,43.03,23100.0,28.419,28.4454,28.419,28.4454,23100.0
2014-07-28 12:50:00,43.03,43.04,43.01,43.04,12000.0,28.4454,28.452,28.4322,28.452,12000.0
2014-07-28 13:00:00,43.03,43.03,42.99,42.99,19950.0,28.4454,28.4454,28.419,28.419,19950.0
2014-07-28 13:10:00,42.99,43.18,42.99,43.17,34200.0,28.419,28.5446,28.419,28.5379,34200.0
2014-07-28 13:20:00,43.15,43.2,43.15,43.17,44700.0,28.5247,28.5578,28.5247,28.5379,44700.0
2014-07-28 13:30:00,43.17,43.28,43.17,43.26,48750.0,28.5379,28.6107,28.5379,28.5974,48750.0
2014-07-28 13:40:00,43.26,43.27,43.23,43.25,58800.0,28.5974,28.604,28.5776,28.5908,58800.0
2014-07-28 13:50:00,43.25,43.27,43.23,43.23,22050.0,28.5908,28.604,28.5776,28.5776,22050.0
2014-07-28 14:00:00,43.25,43.29,43.25,43.26,31050.0,28.5908,28.6173,28.5908,28.5974,31050.0
2014-07-28 14:10:00,43.27,43.29,43.15,43.15,45600.0,28.604,28.6173,28.5247,28.5247,45600.0
2014-07-28 14:20:00,43.16,43.17,43.11,43.13,54450.0,28.5313,28.5379,28.4983,28.5115,54450.0
2014-07-28 14:30:00,43.13,43.13,43.01,43.03,53700.0,28.5115,28.5115,28.4322,28.4454,53700.0
2014-07-28 14:40:00,43.03,43.03,42.95,43.02,35250.0,28.4454,28.4454,28.3925,28.4388,35250.0
2014-07-28 14:50:00,43.03,43.09,43.02,43.09,58950.0,28.4454,28.4851,28.4388,28.4851,58950.0
2014-07-28 15:00:00,43.08,43.09,43.03,43.09,34650.0,28.4784,28.4851,28.4454,28.4851,34650.0
2014-07-28 15:10:00,43.08,43.19,43.08,43.14,46500.0,28.4784,28.5512,28.4784,28.5181,46500.0
2014-07-28 15:20:00,43.14,43.19,43.13,43.17,26850.0,28.5181,28.5512,28.5115,28.5379,26850.0
2014-07-28 15:30:00,43.17,43.17,43.09,43.13,50550.0,28.5379,28.5379,28.4851,28.5115,50550.0
2014-07-28 15:40:00,43.13,43.2,43.11,43.11,96750.0,28.5115,28.5578,28.4983,28.4983,96750.0
2014-07-28 15:50:00,43.12,43.24,43.1,43.21,250950.0,28.5049,28.5842,28.4917,28.5644,250950.0
2014-07-29 09:30:00,43.59,44.17,43.0,43.81,192900.0,28.8156,29.199,28.4256,28.961,192900.0
2014-07-29 09:40:00,43.83,44.11,43.77,44.07,170850.0,28.9742,29.1593,28.9346,29.1329,170850.0
2014-07-29 09:50:00,44.03,44.27,44.0,44.09,97050.0,29.1065,29.2651,29.0866,29.1461,97050.0
2014-07-29 10:00:00,44.09,44.22,44.0,44.17,83100.0,29.1461,29.2321,29.0866,29.199,83100.0
2014-07-29 10:10:00,44.17,44.23,44.13,44.15,105600.0,29.199,29.2387,29.1726,29.1858,105600.0
2014-07-29 10:20:00,44.15,44.15,43.97,44.02,38400.0,29.1858,29.1858,29.0668,29.0998,38400.0
2014-07-29 10:30:00,44.01,44.05,43.87,43.87,110400.0,29.0932,29.1197,29.0007,29.0007,110400.0
2014-07-29 10:40:00,43.87,43.92,43.79,43.8,44100.0,29.0007,29.0337,28.9478,28.9544,44100.0
2014-07-29 10:50:00,43.81,43.83,43.7,43.77,104550.0,28.961,28.9742,28.8883,28.9346,104550.0
2014-07-29 11:00:00,43.75,43.75,43.4,43.43,44550.0,28.9214,28.9214,28.69,28.7098,44550.0
2014-07-29 11:10:00,43.43,43.47,43.31,43.33,63150.0,28.7098,28.7363,28.6305,28.6437,63150.0
2014-07-29 11:20:00,43.35,43.37,43.27,43.31,30150.0,28.6569,28.6702,28.604,28.6305,30150.0
2014-07-29 11:30:00,43.29,43.34,43.16,43.16,39900.0,28.6173,28.6503,28.5313,28.5313,39900.0
2014-07-29 11:40:00,43.16,43.29,43.16,43.29,25200.0,28.5313,28.6173,28.5313,28.6173,25200.0
2014-07-29 11:50:00,43.29,43.37,43.23,43.37,70350.0,28.6173,28.6702,28.5776,28.6702,70350.0
2014-07-29 12:00:00,43.37,43.4,43.18,43.19,42900.0,28.6702,28.69,28.5446,28.5512,42900.0
2014-07-29 12:10:00,43.19,43.19,43.0,43.07,63150.0,28.5512,28.5512,28.4256,28.4718,63150.0
2014-07-29 12:20:00,43.07,43.11,42.89,42.89,92700.0,28.4718,28.4983,28.3528,28.3528,92700.0
2014-07-29 12:30:00,42.93,42.94,42.61,42.87,205200.0,28.3793,28.3859,28.1677,28.3396,205200.0
2014-07-29 12:40:00,42.91,42.91,42.71,42.86,74400.0,28.3661,28.3661,28.2339,28.333,74400.0
2014-07-29 12:50:00,42.86,42.87,42.71,42.72,37500.0,28.333,28.3396,28.2339,28.2405,37500.0
2014-07-29 13:00:00,42.71,42.75,42.65,42.72,45300.0,28.2339,28.2603,28.1942,28.2405,45300.0
2014-07-29 13:10:00,42.72,42.75,42.63,42.75,28950.0,28.2405,28.2603,28.181,28.2603,28950.0
2014-07-29 13:20:00,42.76,42.82,42.73,42.77,36150.0,28.2669,28.3066,28.2471,28.2735,36150.0
2014-07-29 13:30:00,42.76,42.77,42.59,42.63,42300.0,28.2669,28.2735,28.1545,28.181,42300.0
2014-07-29 13:40:00,42.62,42.75,42.59,42.59,35850.0,28.1744,28.2603,28.1545,28.1545,35850.0
2014-07-29 13:50:00,42.59,42.8,42.56,42.71,63000.0,28.1545,28.2934,28.1347,28.2339,63000.0
2014-07-29 14:00:00,42.7,42.75,42.61,42.63,31800.0,28.2272,28.2603,28.1677,28.181,31800.0
2014-07-29 14:10:00,42.63,42.7,42.61,42.62,58050.0,28.181,28.2272,28.1677,28.1744,58050.0
2014-07-29 14:20:00,42.63,42.67,42.57,42.67,46800.0,28.181,28.2074,28.1413,28.2074,46800.0
2014-07-29 14:30:00,42.66,42.68,42.59,42.59,65400.0,28.2008,28.214,28.1545,28.1545,65400.0
2014-07-29 14:40:00,42.59,42.63,42.55,42.57,82950.0,28.1545,28.181,28.1281,28.1413,82950.0
2014-07-29 14:50:00,42.57,42.63,42.56,42.6,78750.0,28.1413,28.181,28.1347,28.1611,78750.0
2014-07-29 15:00:00,42.59,42.63,42.53,42.57,89100.0,28.1545,28.181,28.1149,28.1413,89100.0
2014-07-29 15:10:00,42.57,42.59,42.51,42.56,80100.0,28.1413,28.1545,28.1016,28.1347,80100.0
2014-07-29 15:20:00,42.57,42.57,42.44,42.45,121800.0,28.1413,28.1413,28.0554,28.062,121800.0
2014-07-29 15:30:00,42.45,42.5,42.38,42.46,171150.0,28.062,28.095,28.0157,28.0686,171150.0
2014-07-29 15:40:00,42.45,42.48,42.35,42.39,158550.0,28.062,28.0818,27.9959,28.0223,158550.0
2014-07-29 15:50:00,42.38,42.43,42.26,42.33,281700.0,28.0157,28.0488,27.9364,27.9827,281700.0
2014-07-30 09:30:00,42.59,42.85,42.36,42.6,92550.0,28.1545,28.3264,28.0025,28.1611,92550.0
2014-07-30 09:40:00,42.6,42.74,42.6,42.7,48600.0,28.1611,28.2537,28.1611,28.2272,48600.0
2014-07-30 09:50:00,42.73,42.73,42.39,42.41,59100.0,28.2471,28.2471,28.0223,28.0355,59100.0
2014-07-30 10:00:00,42.41,42.5,42.27,42.36,34500.0,28.0355,28.095,27.943,28.0025,34500.0
2014-07-30 10:10:00,42.36,42.41,42.35,42.41,24900.0,28.0025,28.0355,27.9959,28.0355,24900.0
2014-07-30 10:20:00,42.42,42.46,42.37,42.37,17700.0,28.0421,28.0686,28.0091,28.0091,17700.0
2014-07-30 10:30:00,42.38,42.43,42.28,42.29,47100.0,28.0157,28.0488,27.9496,27.9562,47100.0
2014-07-30 10:40:00,42.29,42.29,42.13,42.21,60750.0,27.9562,27.9562,27.8504,27.9033,60750.0
2014-07-30 10:50:00,42.19,42.24,42.11,42.16,31200.0,27.8901,27.9232,27.8372,27.8703,31200.0
2014-07-30 11:00:00,42.14,42.14,42.01,42.09,55950.0,27.8571,27.8571,27.7711,27.824,55950.0
2014-07-30 11:10:00,42.1,42.35,42.1,42.35,33300.0,27.8306,27.9959,27.8306,27.9959,33300.0
2014-07-30 11:20:00,42.35,42.44,42.31,42.44,46650.0,27.9959,28.0554,27.9694,28.0554,46650.0
2014-07-30 11:30:00,42.44,42.46,42.37,42.4,30900.0,28.0554,28.0686,28.0091,28.0289,30900.0
2014-07-30 11:40:00,42.4,42.5,42.37,42.38,40950.0,28.0289,28.095,28.0091,28.0157,40950.0
2014-07-30 11:50:00,42.39,42.4,42.31,42.31,16800.0,28.0223,28.0289,27.9694,27.9694,16800.0
2014-07-30 12:00:00,42.29,42.37,42.27,42.29,33450.0,27.9562,28.0091,27.943,27.9562,33450.0
2014-07-30 12:10:00,42.29,42.4,42.27,42.35,110550.0,27.9562,28.0289,27.943,27.9959,110550.0
2014-07-30 12:20:00,42.34,42.4,42.33,42.39,24450.0,27.9893,28.0289,27.9827,28.0223,24450.0
2014-07-30 12:30:00,42.39,42.46,42.39,42.43,26850.0,28.0223,28.0686,28.0223,28.0488,26850.0
2014-07-30 12:40:00,42.44,42.52,42.44,42.52,14100.0,28.0554,28.1083,28.0554,28.1083,14100.0
2014-07-30 12:50:00,42.51,42.55,42.48,42.54,13350.0,28.1016,28.1281,28.0818,28.1215,13350.0
2014-07-30 13:00:00,42.55,42.57,42.52,42.53,19200.0,28.1281,28.1413,28.1083,28.1149,19200.0
2014-07-30 13:10:00,42.54,42.55,42.49,42.49,7650.0,28.1215,28.1281,28.0884,28.0884,7650.0
2014-07-30 13:20:00,42.49,42.53,42.45,42.47,12900.0,28.0884,28.1149,28.062,28.0752,12900.0
2014-07-30 13:30:00,42.47,42.57,42.47,42.5,20100.0,28.0752,28.1413,28.0752,28.095,20100.0
2014-07-30 13:40:00,42.5,42.54,42.49,42.54,10650.0,28.095,28.1215,28.0884,28.1215,10650.0
2014-07-30 13:50:00,42.53,42.57,42.53,42.57,19350.0,28.1149,28.1413,28.1149,28.1413,19350.0
2014-07-30 14:00:00,42.57,42.71,42.49,42.69,59400.0,28.1413,28.2339,28.0884,28.2206,59400.0
2014-07-30 14:10:00,42.7,42.89,42.7,42.79,63600.0,28.2272,28.3528,28.2272,28.2867,63600.0
2014-07-30 14:20:00,42.77,42.77,42.64,42.71,40500.0,28.2735,28.2735,28.1876,28.2339,40500.0
2014-07-30 14:30:00,42.71,42.73,42.65,42.69,24750.0,28.2339,28.2471,28.1942,28.2206,24750.0
2014-07-30 14:40:00,42.69,42.71,42.55,42.57,32400.0,28.2206,28.2339,28.1281,28.1413,32400.0
2014-07-30 14:50:00,42.58,42.62,42.56,42.57,13500.0,28.1479,28.1744,28.1347,28.1413,13500.0
2014-07-30 15:00:00,42.55,42.55,42.46,42.54,38250.0,28.1281,28.1281,28.0686,28.1215,38250.0
2014-07-30 15:10:00,42.54,42.6,42.49,42.59,29700.0,28.1215,28.1611,28.0884,28.1545,29700.0
2014-07-30 15:20:00,42.58,42.61,42.56,42.59,20550.0,28.1479,28.1677,28.1347,28.1545,20550.0
2014-07-30 15:30:00,42.59,42.64,42.57,42.59,47250.0,28.1545,28.1876,28.1413,28.1545,47250.0
2014-07-30 15:40:00,42.59,42.63,42.59,42.62,51150.0,28.1545,28.181,28.1545,28.1744,51150.0
2014-07-30 15:50:00,42.62,42.67,42.59,42.59,192450.0,28.1744,28.2074,28.1545,28.1545,192450.0
2014-07-31 09:30:00,42.21,42.35,42.02,42.16,30000.0,27.9033,27.9959,27.7777,27.8703,30000.0
2014-07-31 09:40:00,42.14,42.45,42.13,42.45,41850.0,27.8571,28.062,27.8504,28.062,41850.0
2014-07-31 09:50:00,42.45,42.47,42.18,42.18,48300.0,28.062,28.0752,27.8835,27.8835,48300.0
2014-07-31 10:00:00,42.18,42.22,42.1,42.14,30300.0,27.8835,27.9099,27.8306,27.8571,30300.0
2014-07-31 10:10:00,42.14,42.24,42.14,42.24,51750.0,27.8571,27.9232,27.8571,27.9232,51750.0
2014-07-31 10:20:00,42.25,42.25,42.09,42.13,32550.0,27.9298,27.9298,27.824,27.8504,32550.0
2014-07-31 10:30:00,42.13,42.13,42.03,42.06,53250.0,27.8504,27.8504,27.7843,27.8042,53250.0
2014-07-31 10:40:00,42.07,42.11,42.05,42.07,17550.0,27.8108,27.8372,27.7976,27.8108,17550.0
2014-07-31 10:50:00,42.06,42.08,41.93,41.94,67350.0,27.8042,27.8174,27.7182,27.7248,67350.0
2014-07-31 11:00:00,41.95,42.05,41.95,42.03,39750.0,27.7314,27.7976,27.7314,27.7843,39750.0
2014-07-31 11:10:00,42.03,42.07,41.93,41.97,37800.0,27.7843,27.8108,27.7182,27.7447,37800.0
2014-07-31 11:20:00,41.97,41.98,41.91,41.91,34950.0,27.7447,27.7513,27.705,27.705,34950.0
2014-07-31 11:30:00,41.91,41.92,41.86,41.92,42450.0,27.705,27.7116,27.672,27.7116,42450.0
2014-07-31 11:40:00,41.92,41.93,41.75,41.79,67800.0,27.7116,27.7182,27.5992,27.6257,67800.0
2014-07-31 11:50:00,41.79,41.81,41.72,41.73,37800.0,27.6257,27.6389,27.5794,27.586,37800.0
2014-07-31 12:00:00,41.76,41.85,41.72,41.85,21000.0,27.6058,27.6653,27.5794,27.6653,21000.0
2014-07-31 12:10:00,41.85,41.85,41.77,41.8,23550.0,27.6653,27.6653,27.6125,27.6323,23550.0
2014-07-31 12:20:00,41.81,41.81,41.74,41.77,16800.0,27.6389,27.6389,27.5926,27.6125,16800.0
2014-07-31 12:30:00,41.75,41.77,41.75,41.75,36750.0,27.5992,27.6125,27.5992,27.5992,36750.0
2014-07-31 12:40:00,41.74,41.78,41.74,41.77,56850.0,27.5926,27.6191,27.5926,27.6125,56850.0
2014-07-31 12:50:00,41.77,41.83,41.74,41.75,43800.0,27.6125,27.6521,27.5926,27.5992,43800.0
2014-07-31 13:00:00,41.75,41.79,41.74,41.78,56250.0,27.5992,27.6257,27.5926,27.6191,56250.0
2014-07-31 13:10:00,41.77,41.77,41.74,41.77,22050.0,27.6125,27.6125,27.5926,27.6125,22050.0
2014-07-31 13:20:00,41.77,41.77,41.71,41.76,15750.0,27.6125,27.6125,27.5728,27.6058,15750.0
2014-07-31 13:30:00,41.76,41.86,41.75,41.86,15150.0,27.6058,27.672,27.5992,27.672,15150.0
2014-07-31 13:40:00,41.85,41.85,41.73,41.75,22650.0,27.6653,27.6653,27.586,27.5992,22650.0
2014-07-31 13:50:00,41.76,41.77,41.72,41.75,31350.0,27.6058,27.6125,27.5794,27.5992,31350.0
2014-07-31 14:00:00,41.75,41.83,41.74,41.78,25350.0,27.5992,27.6521,27.5926,27.6191,25350.0
2014-07-31 14:10:00,41.78,41.81,41.71,41.77,26700.0,27.6191,27.6389,27.5728,27.6125,26700.0
2014-07-31 14:20:00,41.77,41.83,41.74,41.83,23400.0,27.6125,27.6521,27.5926,27.6521,23400.0
2014-07-31 14:30:00,41.83,41.83,41.75,41.76,32850.0,27.6521,27.6521,27.5992,27.6058,32850.0
2014-07-31 14:40:00,41.77,41.77,41.61,41.65,46500.0,27.6125,27.6125,27.5067,27.5331,46500.0
2014-07-31 14:50:00,41.65,41.68,41.62,41.64,25650.0,27.5331,27.553,27.5133,27.5265,25650.0
2014-07-31 15:00:00,41.62,41.74,41.61,41.67,46350.0,27.5133,27.5926,27.5067,27.5464,46350.0
2014-07-31 15:10:00,41.66,41.67,41.59,41.61,52200.0,27.5397,27.5464,27.4935,27.5067,52200.0
2014-07-31 15:20:00,41.61,41.64,41.57,41.6,37350.0,27.5067,27.5265,27.4802,27.5001,37350.0
2014-07-31 15:30:00,41.59,41.67,41.59,41.65,73350.0,27.4935,27.5464,27.4935,27.5331,73350.0
2014-07-31 15:40:00,41.65,41.68,41.59,41.63,80850.0,27.5331,27.553,27.4935,27.5199,80850.0
2014-07-31 15:50:00,41.61,41.63,41.47,41.51,443550.0,27.5067,27.5199,27.4141,27.4406,443550.0
2014-08-01 09:30:00,41.33,41.63,41.17,41.33,103350.0,27.3216,27.5199,27.2158,27.3216,103350.0
2014-08-01 09:40:00,41.3,41.31,41.18,41.29,97650.0,27.3018,27.3084,27.2224,27.2952,97650.0
2014-08-01 09:50:00,41.27,41.45,41.25,41.37,99150.0,27.2819,27.4009,27.2687,27.348,99150.0
2014-08-01 10:00:00,41.38,41.42,41.25,41.29,130350.0,27.3546,27.3811,27.2687,27.2952,130350.0
2014-08-01 10:10:00,41.29,41.31,41.14,41.14,53850.0,27.2952,27.3084,27.196,27.196,53850.0
2014-08-01 10:20:00,41.16,41.25,41.15,41.23,49800.0,27.2092,27.2687,27.2026,27.2555,49800.0
2014-08-01 10:30:00,41.24,41.27,41.19,41.27,82200.0,27.2621,27.2819,27.229,27.2819,82200.0
2014-08-01 10:40:00,41.26,41.28,41.19,41.19,92100.0,27.2753,27.2885,27.229,27.229,92100.0
2014-08-01 10:50:00,41.19,41.21,41.16,41.16,40800.0,27.229,27.2423,27.2092,27.2092,40800.0
2014-08-01 11:00:00,41.15,41.18,41.05,41.06,51300.0,27.2026,27.2224,27.1365,27.1431,51300.0
2014-08-01 11:10:00,41.06,41.07,40.95,40.97,84150.0,27.1431,27.1497,27.0704,27.0836,84150.0
2014-08-01 11:20:00,40.97,41.0,40.95,40.97,45000.0,27.0836,27.1034,27.0704,27.0836,45000.0
2014-08-01 11:30:00,40.98,41.0,40.89,40.91,72150.0,27.0902,27.1034,27.0307,27.0439,72150.0
2014-08-01 11:40:00,40.9,40.92,40.81,40.83,47400.0,27.0373,27.0506,26.9778,26.9911,47400.0
2014-08-01 11:50:00,40.82,40.85,40.77,40.81,64500.0,26.9845,27.0043,26.9514,26.9778,64500.0
2014-08-01 12:00:00,40.81,40.91,40.79,40.88,42300.0,26.9778,27.0439,26.9646,27.0241,42300.0
2014-08-01 12:10:00,40.87,41.01,40.87,40.97,54600.0,27.0175,27.1101,27.0175,27.0836,54600.0
2014-08-01 12:20:00,40.96,41.01,40.91,40.93,16950.0,27.077,27.1101,27.0439,27.0572,16950.0
2014-08-01 12:30:00,40.95,40.99,40.89,40.89,19500.0,27.0704,27.0968,27.0307,27.0307,19500.0
2014-08-01 12:40:00,40.89,40.95,40.87,40.88,26250.0,27.0307,27.0704,27.0175,27.0241,26250.0
2014-08-01 12:50:00,40.87,40.91,40.87,40.87,49350.0,27.0175,27.0439,27.0175,27.0175,49350.0
2014-08-01 13:00:00,40.87,40.89,40.79,40.82,39900.0,27.0175,27.0307,26.9646,26.9845,39900.0
2014-08-01 13:10:00,40.81,40.87,40.81,40.85,42600.0,26.9778,27.0175,26.9778,27.0043,42600.0
2014-08-01 13:20:00,40.85,40.99,40.83,40.99,55200.0,27.0043,27.0968,26.9911,27.0968,55200.0
2014-08-01 13:30:00,41.0,41.01,40.93,41.0,78600.0,27.1034,27.1101,27.0572,27.1034,78600.0
2014-08-01 13:40:00,41.01,41.06,40.98,41.05,46950.0,27.1101,27.1431,27.0902,27.1365,46950.0
2014-08-01 13:50:00,41.05,41.06,40.99,41.04,27450.0,27.1365,27.1431,27.0968,27.1299,27450.0
2014-08-01 14:00:00,41.05,41.09,40.99,41.08,42600.0,27.1365,27.1629,27.0968,27.1563,42600.0
2014-08-01 14:10:00,41.08,41.09,41.03,41.08,33750.0,27.1563,27.1629,27.1233,27.1563,33750.0
2014-08-01 14:20:00,41.09,41.09,40.97,41.0,78300.0,27.1629,27.1629,27.0836,27.1034,78300.0
2014-08-01 14:30:00,41.01,41.05,41.01,41.05,56550.0,27.1101,27.1365,27.1101,27.1365,56550.0
2014-08-01 14:40:00,41.05,41.07,40.97,41.02,147750.0,27.1365,27.1497,27.0836,27.1167,147750.0
2014-08-01 14:50:00,41.03,41.06,40.99,41.01,68550.0,27.1233,27.1431,27.0968,27.1101,68550.0
2014-08-01 15:00:00,41.01,41.09,40.97,41.09,88350.0,27.1101,27.1629,27.0836,27.1629,88350.0
2014-08-01 15:10:00,41.09,41.11,41.04,41.07,88950.0,27.1629,27.1762,27.1299,27.1497,88950.0
2014-08-01 15:20:00,41.07,41.11,41.05,41.05,144600.0,27.1497,27.1762,27.1365,27.1365,144600.0
2014-08-01 15:30:00,41.05,41.07,41.03,41.06,70650.0,27.1365,27.1497,27.1233,27.1431,70650.0
2014-08-01 15:40:00,41.06,41.06,40.95,40.98,102600.0,27.1431,27.1431,27.0704,27.0902,102600.0
2014-08-01 15:50:00,40.99,41.01,40.95,40.98,212100.0,27.0968,27.1101,27.0704,27.0902,212100.0
2014-08-04 09:30:00,40.97,41.2,40.97,41.08,55800.0,27.0836,27.2357,27.0836,27.1563,55800.0
2014-08-04 09:40:00,41.08,41.14,40.97,41.0,34050.0,27.1563,27.196,27.0836,27.1034,34050.0
2014-08-04 09:50:00,41.01,41.04,40.96,41.03,28500.0,27.1101,27.1299,27.077,27.1233,28500.0
2014-08-04 10:00:00,41.03,41.06,40.93,41.03,30300.0,27.1233,27.1431,27.0572,27.1233,30300.0
2014-08-04 10:10:00,41.03,41.03,40.85,40.85,35100.0,27.1233,27.1233,27.0043,27.0043,35100.0
2014-08-04 10:20:00,40.86,40.98,40.85,40.92,72300.0,27.0109,27.0902,27.0043,27.0506,72300.0
2014-08-04 10:30:00,40.91,40.93,40.77,40.78,36000.0,27.0439,27.0572,26.9514,26.958,36000.0
2014-08-04 10:40:00,40.79,40.82,40.71,40.77,31800.0,26.9646,26.9845,26.9117,26.9514,31800.0
2014-08-04 10:50:00,40.77,40.82,40.67,40.69,30900.0,26.9514,26.9845,26.8853,26.8985,30900.0
2014-08-04 11:00:00,40.69,40.8,40.65,40.8,35550.0,26.8985,26.9712,26.8721,26.9712,35550.0
2014-08-04 11:10:00,40.81,40.83,40.76,40.79,30150.0,26.9778,26.9911,26.9448,26.9646,30150.0
2014-08-04 11:20:00,40.79,40.91,40.78,40.91,34800.0,26.9646,27.0439,26.958,27.0439,34800.0
2014-08-04 11:30:00,40.91,40.96,40.89,40.95,46500.0,27.0439,27.077,27.0307,27.0704,46500.0
2014-08-04 11:40:00,40.95,40.95,40.83,40.89,55050.0,27.0704,27.0704,26.9911,27.0307,55050.0
2014-08-04 11:50:00,40.89,40.9,40.86,40.88,21750.0,27.0307,27.0373,27.0109,27.0241,21750.0
2014-08-04 12:00:00,40.89,40.92,40.88,40.91,26700.0,27.0307,27.0506,27.0241,27.0439,26700.0
2014-08-04 12:10:00,40.91,40.93,40.88,40.93,25950.0,27.0439,27.0572,27.0241,27.0572,25950.0
2014-08-04 12:20:00,40.93,40.96,40.9,40.91,34350.0,27.0572,27.077,27.0373,27.0439,34350.0
2014-08-04 12:30:00,40.9,40.94,40.89,40.92,29250.0,27.0373,27.0638,27.0307,27.0506,29250.0
2014-08-04 12:40:00,40.9,40.95,40.89,40.89,25500.0,27.0373,27.0704,27.0307,27.0307,25500.0
2014-08-04 12:50:00,40.89,40.92,40.88,40.89,13500.0,27.0307,27.0506,27.0241,27.0307,13500.0
2014-08-04 13:00:00,40.89,40.91,40.89,40.89,7350.0,27.0307,27.0439,27.0307,27.0307,7350.0
2014-08-04 13:10:00,40.89,40.89,40.84,40.87,44550.0,27.0307,27.0307,26.9977,27.0175,44550.0
2014-08-04 13:20:00,40.87,40.93,40.85,40.93,56250.0,27.0175,27.0572,27.0043,27.0572,56250.0
2014-08-04 13:30:00,40.93,41.05,40.93,41.05,89550.0,27.0572,27.1365,27.0572,27.1365,89550.0
2014-08-04 13:40:00,41.05,41.11,41.05,41.11,33000.0,27.1365,27.1762,27.1365,27.1762,33000.0
2014-08-04 13:50:00,41.1,41.1,41.05,41.07,15000.0,27.1695,27.1695,27.1365,27.1497,15000.0
2014-08-04 14:00:00,41.07,41.09,41.03,41.03,18450.0,27.1497,27.1629,27.1233,27.1233,18450.0
2014-08-04 14:10:00,41.03,41.07,41.03,41.04,23400.0,27.1233,27.1497,27.1233,27.1299,23400.0
2014-08-04 14:20:00,41.04,41.07,41.03,41.03,16350.0,27.1299,27.1497,27.1233,27.1233,16350.0
2014-08-04 14:30:00,41.04,41.11,41.03,41.11,21150.0,27.1299,27.1762,27.1233,27.1762,21150.0
2014-08-04 14:40:00,41.11,41.17,41.09,41.17,21450.0,27.1762,27.2158,27.1629,27.2158,21450.0
2014-08-04 14:50:00,41.17,41.21,41.17,41.2,30000.0,27.2158,27.2423,27.2158,27.2357,30000.0
2014-08-04 15:00:00,41.19,41.21,41.18,41.21,31950.0,27.229,27.2423,27.2224,27.2423,31950.0
2014-08-04 15:10:00,41.21,41.28,41.21,41.28,42000.0,27.2423,27.2885,27.2423,27.2885,42000.0
2014-08-04 15:20:00,41.27,41.29,41.23,41.27,30600.0,27.2819,27.2952,27.2555,27.2819,30600.0
2014-08-04 15:30:00,41.27,41.32,41.25,41.32,46350.0,27.2819,27.315,27.2687,27.315,46350.0
2014-08-04 15:40:00,41.31,41.36,41.3,41.31,54600.0,27.3084,27.3414,27.3018,27.3084,54600.0
2014-08-04 15:50:00,41.31,41.37,41.23,41.23,204600.0,27.3084,27.348,27.2555,27.2555,204600.0
2014-08-05 09:30:00,41.6,41.83,41.45,41.79,361200.0,27.5001,27.6521,27.4009,27.6257,361200.0
2014-08-05 09:40:00,41.74,41.81,41.69,41.69,103050.0,27.5926,27.6389,27.5596,27.5596,103050.0
2014-08-05 09:50:00,41.67,41.67,41.47,41.6,57900.0,27.5464,27.5464,27.4141,27.5001,57900.0
2014-08-05 10:00:00,41.62,41.73,41.57,41.69,136050.0,27.5133,27.586,27.4802,27.5596,136050.0
2014-08-05 10:10:00,41.67,41.72,41.58,41.59,44250.0,27.5464,27.5794,27.4869,27.4935,44250.0
2014-08-05 10:20:00,41.6,41.69,41.6,41.6,36900.0,27.5001,27.5596,27.5001,27.5001,36900.0
2014-08-05 10:30:00,41.6,41.72,41.55,41.67,66300.0,27.5001,27.5794,27.467,27.5464,66300.0
2014-08-05 10:40:00,41.67,41.71,41.63,41.71,32700.0,27.5464,27.5728,27.5199,27.5728,32700.0
2014-08-05 10:50:00,41.7,41.73,41.57,41.61,51600.0,27.5662,27.586,27.4802,27.5067,51600.0
2014-08-05 11:00:00,41.61,41.62,41.47,41.47,53550.0,27.5067,27.5133,27.4141,27.4141,53550.0
2014-08-05 11:10:00,41.47,41.63,41.45,41.57,30750.0,27.4141,27.5199,27.4009,27.4802,30750.0
2014-08-05 11:20:00,41.57,41.64,41.47,41.47,34050.0,27.4802,27.5265,27.4141,27.4141,34050.0
2014-08-05 11:30:00,41.47,41.51,41.35,41.37,79050.0,27.4141,27.4406,27.3348,27.348,79050.0
2014-08-05 11:40:00,41.37,41.39,41.31,41.31,27750.0,27.348,27.3613,27.3084,27.3084,27750.0
2014-08-05 11:50:00,41.31,41.36,41.27,41.29,52650.0,27.3084,27.3414,27.2819,27.2952,52650.0
2014-08-05 12:00:00,41.29,41.37,41.28,41.35,63900.0,27.2952,27.348,27.2885,27.3348,63900.0
2014-08-05 12:10:00,41.35,41.43,41.33,41.38,73500.0,27.3348,27.3877,27.3216,27.3546,73500.0
2014-08-05 12:20:00,41.37,41.37,41.23,41.31,39450.0,27.348,27.348,27.2555,27.3084,39450.0
2014-08-05 12:30:00,41.3,41.36,41.26,41.26,45600.0,27.3018,27.3414,27.2753,27.2753,45600.0
2014-08-05 12:40:00,41.26,41.33,41.24,41.28,37050.0,27.2753,27.3216,27.2621,27.2885,37050.0
2014-08-05 12:50:00,41.29,41.4,41.28,41.39,50550.0,27.2952,27.3679,27.2885,27.3613,50550.0
2014-08-05 13:00:00,41.39,41.39,41.31,41.31,29700.0,27.3613,27.3613,27.3084,27.3084,29700.0
2014-08-05 13:10:00,41.3,41.31,41.19,41.19,92850.0,27.3018,27.3084,27.229,27.229,92850.0
2014-08-05 13:20:00,41.2,41.27,41.19,41.21,76500.0,27.2357,27.2819,27.229,27.2423,76500.0
2014-08-05 13:30:00,41.21,41.21,40.99,40.99,74250.0,27.2423,27.2423,27.0968,27.0968,74250.0
2014-08-05 13:40:00,40.99,41.05,40.87,40.9,67650.0,27.0968,27.1365,27.0175,27.0373,67650.0
2014-08-05 13:50:00,40.9,40.97,40.87,40.9,61500.0,27.0373,27.0836,27.0175,27.0373,61500.0
2014-08-05 14:00:00,40.89,40.91,40.76,40.78,77400.0,27.0307,27.0439,26.9448,26.958,77400.0
2014-08-05 14:10:00,40.79,40.84,40.73,40.82,96750.0,26.9646,26.9977,26.925,26.9845,96750.0
2014-08-05 14:20:00,40.82,40.96,40.82,40.95,63150.0,26.9845,27.077,26.9845,27.0704,63150.0
2014-08-05 14:30:00,40.95,41.03,40.94,40.97,48900.0,27.0704,27.1233,27.0638,27.0836,48900.0
2014-08-05 14:40:00,40.96,40.99,40.91,40.94,46650.0,27.077,27.0968,27.0439,27.0638,46650.0
2014-08-05 14:50:00,40.95,40.97,40.91,40.91,42600.0,27.0704,27.0836,27.0439,27.0439,42600.0
2014-08-05 15:00:00,40.89,40.91,40.82,40.83,69150.0,27.0307,27.0439,26.9845,26.9911,69150.0
2014-08-05 15:10:00,40.83,40.91,40.79,40.91,79500.0,26.9911,27.0439,26.9646,27.0439,79500.0
2014-08-05 15:20:00,40.89,40.93,40.83,40.83,71400.0,27.0307,27.0572,26.9911,26.9911,71400.0
2014-08-05 15:30:00,40.85,41.02,40.85,40.97,79800.0,27.0043,27.1167,27.0043,27.0836,79800.0
2014-08-05 15:40:00,40.97,40.98,40.89,40.93,99750.0,27.0836,27.0902,27.0307,27.0572,99750.0
2014-08-05 15:50:00,40.92,41.0,40.91,40.93,207600.0,27.0506,27.1034,27.0439,27.0572,207600.0
2014-08-06 09:30:00,40.57,41.59,40.46,40.48,126150.0,26.8192,27.4935,26.7465,26.7597,126150.0
2014-08-06 09:40:00,40.48,40.59,40.46,40.51,83400.0,26.7597,26.8324,26.7465,26.7795,83400.0
2014-08-06 09:50:00,40.51,40.67,40.51,40.57,68250.0,26.7795,26.8853,26.7795,26.8192,68250.0
2014-08-06 10:00:00,40.55,40.8,40.55,40.77,61800.0,26.806,26.9712,26.806,26.9514,61800.0
2014-08-06 10:10:00,40.76,40.79,40.64,40.68,56850.0,26.9448,26.9646,26.8655,26.8919,56850.0
2014-08-06 10:20:00,40.69,40.9,40.67,40.88,59850.0,26.8985,27.0373,26.8853,27.0241,59850.0
2014-08-06 10:30:00,40.88,40.9,40.74,40.76,29100.0,27.0241,27.0373,26.9316,26.9448,29100.0
2014-08-06 10:40:00,40.77,40.77,40.7,40.75,27600.0,26.9514,26.9514,26.9051,26.9382,27600.0
2014-08-06 10:50:00,40.76,40.92,40.76,40.9,22350.0,26.9448,27.0506,26.9448,27.0373,22350.0
2014-08-06 11:00:00,40.89,40.89,40.84,40.84,19350.0,27.0307,27.0307,26.9977,26.9977,19350.0
2014-08-06 11:10:00,40.85,40.88,40.79,40.81,19050.0,27.0043,27.0241,26.9646,26.9778,19050.0
2014-08-06 11:20:00,40.81,40.83,40.72,40.72,25350.0,26.9778,26.9911,26.9183,26.9183,25350.0
2014-08-06 11:30:00,40.71,40.86,40.71,40.81,21150.0,26.9117,27.0109,26.9117,26.9778,21150.0
2014-08-06 11:40:00,40.81,41.0,40.8,41.0,62850.0,26.9778,27.1034,26.9712,27.1034,62850.0
2014-08-06 11:50:00,41.0,41.06,40.99,41.05,35250.0,27.1034,27.1431,27.0968,27.1365,35250.0
2014-08-06 12:00:00,41.05,41.06,41.01,41.02,29700.0,27.1365,27.1431,27.1101,27.1167,29700.0
2014-08-06 12:10:00,41.03,41.03,40.8,40.83,24000.0,27.1233,27.1233,26.9712,26.9911,24000.0
2014-08-06 12:20:00,40.83,40.93,40.81,40.86,23250.0,26.9911,27.0572,26.9778,27.0109,23250.0
2014-08-06 12:30:00,40.87,40.93,40.85,40.91,35250.0,27.0175,27.0572,27.0043,27.0439,35250.0
2014-08-06 12:40:00,40.91,40.92,40.82,40.82,12450.0,27.0439,27.0506,26.9845,26.9845,12450.0
2014-08-06 12:50:00,40.81,40.86,40.79,40.81,30000.0,26.9778,27.0109,26.9646,26.9778,30000.0
2014-08-06 13:00:00,40.8,40.8,40.73,40.74,24300.0,26.9712,26.9712,26.925,26.9316,24300.0
2014-08-06 13:10:00,40.76,40.78,40.73,40.77,20700.0,26.9448,26.958,26.925,26.9514,20700.0
2014-08-06 13:20:00,40.77,40.85,40.76,40.77,60750.0,26.9514,27.0043,26.9448,26.9514,60750.0
2014-08-06 13:30:00,40.79,40.83,40.73,40.77,45000.0,26.9646,26.9911,26.925,26.9514,45000.0
2014-08-06 13:40:00,40.77,40.79,40.67,40.69,24900.0,26.9514,26.9646,26.8853,26.8985,24900.0
2014-08-06 13:50:00,40.7,40.72,40.65,40.66,25500.0,26.9051,26.9183,26.8721,26.8787,25500.0
2014-08-06 14:00:00,40.66,40.74,40.65,40.7,23700.0,26.8787,26.9316,26.8721,26.9051,23700.0
2014-08-06 14:10:00,40.7,40.7,40.63,40.64,33450.0,26.9051,26.9051,26.8589,26.8655,33450.0
2014-08-06 14:20:00,40.64,40.65,40.62,40.63,23250.0,26.8655,26.8721,26.8522,26.8589,23250.0
2014-08-06 14:30:00,40.63,40.65,40.62,40.64,73500.0,26.8589,26.8721,26.8522,26.8655,73500.0
2014-08-06 14:40:00,40.64,40.66,40.6,40.63,96900.0,26.8655,26.8787,26.839,26.8589,96900.0
2014-08-06 14:50:00,40.63,40.65,40.6,40.61,50250.0,26.8589,26.8721,26.839,26.8456,50250.0
2014-08-06 15:00:00,40.61,40.69,40.61,40.67,43350.0,26.8456,26.8985,26.8456,26.8853,43350.0
2014-08-06 15:10:00,40.67,40.67,40.63,40.65,31950.0,26.8853,26.8853,26.8589,26.8721,31950.0
2014-08-06 15:20:00,40.65,40.67,40.63,40.65,61950.0,26.8721,26.8853,26.8589,26.8721,61950.0
2014-08-06 15:30:00,40.64,40.65,40.61,40.65,52800.0,26.8655,26.8721,26.8456,26.8721,52800.0
2014-08-06 15:40:00,40.65,40.68,40.63,40.63,59250.0,26.8721,26.8919,26.8589,26.8589,59250.0
2014-08-06 15:50:00,40.63,40.67,40.61,40.63,158550.0,26.8589,26.8853,26.8456,26.8589,158550.0
2014-08-07 09:30:00,40.92,41.09,40.67,40.83,78300.0,27.0506,27.1629,26.8853,26.9911,78300.0
2014-08-07 09:40:00,40.83,40.9,40.74,40.75,42300.0,26.9911,27.0373,26.9316,26.9382,42300.0
2014-08-07 09:50:00,40.71,40.97,40.71,40.94,39900.0,26.9117,27.0836,26.9117,27.0638,39900.0
2014-08-07 10:00:00,40.96,41.03,40.86,41.01,39150.0,27.077,27.1233,27.0109,27.1101,39150.0
2014-08-07 10:10:00,41.01,41.06,40.94,40.97,63600.0,27.1101,27.1431,27.0638,27.0836,63600.0
2014-08-07 10:20:00,40.96,41.03,40.94,41.0,30000.0,27.077,27.1233,27.0638,27.1034,30000.0
2014-08-07 10:30:00,41.01,41.1,40.97,41.07,26850.0,27.1101,27.1695,27.0836,27.1497,26850.0
2014-08-07 10:40:00,41.09,41.09,40.86,40.87,30900.0,27.1629,27.1629,27.0109,27.0175,30900.0
2014-08-07 10:50:00,40.88,40.89,40.75,40.85,55950.0,27.0241,27.0307,26.9382,27.0043,55950.0
2014-08-07 11:00:00,40.84,40.84,40.71,40.75,31350.0,26.9977,26.9977,26.9117,26.9382,31350.0
2014-08-07 11:10:00,40.75,40.75,40.63,40.69,25200.0,26.9382,26.9382,26.8589,26.8985,25200.0
2014-08-07 11:20:00,40.71,40.74,40.68,40.7,33750.0,26.9117,26.9316,26.8919,26.9051,33750.0
2014-08-07 11:30:00,40.69,40.72,40.65,40.69,54150.0,26.8985,26.9183,26.8721,26.8985,54150.0
2014-08-07 11:40:00,40.69,40.7,40.59,40.65,27300.0,26.8985,26.9051,26.8324,26.8721,27300.0
2014-08-07 11:50:00,40.65,40.71,40.63,40.71,207150.0,26.8721,26.9117,26.8589,26.9117,207150.0
2014-08-07 12:00:00,40.69,40.72,40.67,40.71,21750.0,26.8985,26.9183,26.8853,26.9117,21750.0
2014-08-07 12:10:00,40.73,40.73,40.59,40.61,20100.0,26.925,26.925,26.8324,26.8456,20100.0
2014-08-07 12:20:00,40.62,40.69,40.6,40.65,17250.0,26.8522,26.8985,26.839,26.8721,17250.0
2014-08-07 12:30:00,40.65,40.67,40.57,40.61,28050.0,26.8721,26.8853,26.8192,26.8456,28050.0
2014-08-07 12:40:00,40.61,40.69,40.61,40.69,14850.0,26.8456,26.8985,26.8456,26.8985,14850.0
2014-08-07 12:50:00,40.69,40.69,40.63,40.63,14250.0,26.8985,26.8985,26.8589,26.8589,14250.0
2014-08-07 13:00:00,40.63,40.7,40.63,40.68,51450.0,26.8589,26.9051,26.8589,26.8919,51450.0
2014-08-07 13:10:00,40.71,40.73,40.67,40.69,16650.0,26.9117,26.925,26.8853,26.8985,16650.0
2014-08-07 13:20:00,40.69,40.73,40.67,40.7,17250.0,26.8985,26.925,26.8853,26.9051,17250.0
2014-08-07 13:30:00,40.71,40.73,40.69,40.71,21750.0,26.9117,26.925,26.8985,26.9117,21750.0
2014-08-07 13:40:00,40.73,40.76,40.71,40.74,16500.0,26.925,26.9448,26.9117,26.9316,16500.0
2014-08-07 13:50:00,40.74,40.74,40.69,40.73,14550.0,26.9316,26.9316,26.8985,26.925,14550.0
2014-08-07 14:00:00,40.73,40.76,40.68,40.72,54450.0,26.925,26.9448,26.8919,26.9183,54450.0
2014-08-07 14:10:00,40.72,40.73,40.65,40.67,15750.0,26.9183,26.925,26.8721,26.8853,15750.0
2014-08-07 14:20:00,40.67,40.69,40.65,40.67,28950.0,26.8853,26.8985,26.8721,26.8853,28950.0
2014-08-07 14:30:00,40.66,40.66,40.61,40.62,34050.0,26.8787,26.8787,26.8456,26.8522,34050.0
2014-08-07 14:40:00,40.63,40.66,40.62,40.63,18300.0,26.8589,26.8787,26.8522,26.8589,18300.0
2014-08-07 14:50:00,40.63,40.67,40.57,40.57,26100.0,26.8589,26.8853,26.8192,26.8192,26100.0
2014-08-07 15:00:00,40.57,40.63,40.49,40.51,61200.0,26.8192,26.8589,26.7663,26.7795,61200.0
2014-08-07 15:10:00,40.52,40.54,40.43,40.47,57000.0,26.7861,26.7994,26.7266,26.7531,57000.0
2014-08-07 15:20:00,40.47,40.47,40.34,40.38,73800.0,26.7531,26.7531,26.6671,26.6936,73800.0
2014-08-07 15:30:00,40.37,40.47,40.35,40.47,63450.0,26.687,26.7531,26.6738,26.7531,63450.0
2014-08-07 15:40:00,40.47,40.49,40.44,40.47,58800.0,26.7531,26.7663,26.7332,26.7531,58800.0
2014-08-07 15:50:00,40.47,40.58,40.47,40.52,147150.0,26.7531,26.8258,26.7531,26.7861,147150.0
2014-08-08 09:30:00,40.67,40.93,40.61,40.7,63000.0,26.8853,27.0572,26.8456,26.9051,63000.0
2014-08-08 09:40:00,40.7,40.72,40.61,40.69,22800.0,26.9051,26.9183,26.8456,26.8985,22800.0
2014-08-08 09:50:00,40.68,40.76,40.64,40.72,61350.0,26.8919,26.9448,26.8655,26.9183,61350.0
2014-08-08 10:00:00,40.71,40.77,40.63,40.67,32700.0,26.9117,26.9514,26.8589,26.8853,32700.0
2014-08-08 10:10:00,40.69,40.72,40.63,40.69,42600.0,26.8985,26.9183,26.8589,26.8985,42600.0
2014-08-08 10:20:00,40.69,40.71,40.6,40.62,18000.0,26.8985,26.9117,26.839,26.8522,18000.0
2014-08-08 10:30:00,40.63,40.71,40.61,40.69,62700.0,26.8589,26.9117,26.8456,26.8985,62700.0
2014-08-08 10:40:00,40.69,40.85,40.69,40.8,73950.0,26.8985,27.0043,26.8985,26.9712,73950.0
2014-08-08 10:50:00,40.8,40.86,40.79,40.8,29400.0,26.9712,27.0109,26.9646,26.9712,29400.0
2014-08-08 11:00:00,40.8,40.88,40.77,40.88,24600.0,26.9712,27.0241,26.9514,27.0241,24600.0
2014-08-08 11:10:00,40.87,40.91,40.83,40.88,30000.0,27.0175,27.0439,26.9911,27.0241,30000.0
2014-08-08 11:20:00,40.89,40.89,40.83,40.86,10200.0,27.0307,27.0307,26.9911,27.0109,10200.0
2014-08-08 11:30:00,40.86,40.89,40.85,40.86,15000.0,27.0109,27.0307,27.0043,27.0109,15000.0
2014-08-08 11:40:00,40.87,40.89,40.83,40.85,29550.0,27.0175,27.0307,26.9911,27.0043,29550.0
2014-08-08 11:50:00,40.83,40.89,40.81,40.85,28350.0,26.9911,27.0307,26.9778,27.0043,28350.0
2014-08-08 12:00:00,40.84,40.89,40.83,40.87,59100.0,26.9977,27.0307,26.9911,27.0175,59100.0
2014-08-08 12:10:00,40.86,40.87,40.83,40.83,17850.0,27.0109,27.0175,26.9911,26.9911,17850.0
2014-08-08 12:20:00,40.84,40.84,40.77,40.77,15450.0,26.9977,26.9977,26.9514,26.9514,15450.0
2014-08-08 12:30:00,40.77,40.8,40.74,40.79,85650.0,26.9514,26.9712,26.9316,26.9646,85650.0
2014-08-08 12:40:00,40.79,40.87,40.79,40.85,27600.0,26.9646,27.0175,26.9646,27.0043,27600.0
2014-08-08 12:50:00,40.85,40.87,40.85,40.87,20250.0,27.0043,27.0175,27.0043,27.0175,20250.0
2014-08-08 13:00:00,40.87,40.89,40.85,40.88,23850.0,27.0175,27.0307,27.0043,27.0241,23850.0
2014-08-08 13:10:00,40.88,41.0,40.87,41.0,21900.0,27.0241,27.1034,27.0175,27.1034,21900.0
2014-08-08 13:20:00,41.01,41.14,41.01,41.13,69750.0,27.1101,27.196,27.1101,27.1894,69750.0
2014-08-08 13:30:00,41.11,41.14,41.09,41.11,28500.0,27.1762,27.196,27.1629,27.1762,28500.0
2014-08-08 13:40:00,41.11,41.16,41.09,41.1,59400.0,27.1762,27.2092,27.1629,27.1695,59400.0
2014-08-08 13:50:00,41.11,41.17,41.09,41.17,50250.0,27.1762,27.2158,27.1629,27.2158,50250.0
2014-08-08 14:00:00,41.17,41.19,41.14,41.14,22650.0,27.2158,27.229,27.196,27.196,22650.0
2014-08-08 14:10:00,41.15,41.15,41.12,41.14,27300.0,27.2026,27.2026,27.1828,27.196,27300.0
2014-08-08 14:20:00,41.13,41.19,41.11,41.19,26700.0,27.1894,27.229,27.1762,27.229,26700.0
2014-08-08 14:30:00,41.19,41.2,41.16,41.2,28800.0,27.229,27.2357,27.2092,27.2357,28800.0
2014-08-08 14:40:00,41.2,41.21,41.14,41.17,34500.0,27.2357,27.2423,27.196,27.2158,34500.0
2014-08-08 14:50:00,41.17,41.18,41.14,41.15,37350.0,27.2158,27.2224,27.196,27.2026,37350.0
2014-08-08 15:00:00,41.15,41.18,41.15,41.16,30000.0,27.2026,27.2224,27.2026,27.2092,30000.0
2014-08-08 15:10:00,41.17,41.21,41.14,41.21,61050.0,27.2158,27.2423,27.196,27.2423,61050.0
2014-08-08 15:20:00,41.2,41.25,41.19,41.25,44400.0,27.2357,27.2687,27.229,27.2687,44400.0
2014-08-08 15:30:00,41.24,41.26,41.21,41.24,49200.0,27.2621,27.2753,27.2423,27.2621,49200.0
2014-08-08 15:40:00,41.24,41.27,41.23,41.25,61650.0,27.2621,27.2819,27.2555,27.2687,61650.0
2014-08-08 15:50:00,41.25,41.33,41.23,41.25,411300.0,27.2687,27.3216,27.2555,27.2687,411300.0
2014-08-11 09:30:00,41.37,41.57,41.11,41.49,105600.0,27.348,27.4802,27.1762,27.4274,105600.0
2014-08-11 09:40:00,41.49,41.6,41.41,41.41,167400.0,27.4274,27.5001,27.3745,27.3745,167400.0
2014-08-11 09:50:00,41.41,41.59,41.41,41.53,70200.0,27.3745,27.4935,27.3745,27.4538,70200.0
2014-08-11 10:00:00,41.55,41.58,41.51,41.53,23400.0,27.467,27.4869,27.4406,27.4538,23400.0
2014-08-11 10:10:00,41.54,41.55,41.43,41.44,25950.0,27.4604,27.467,27.3877,27.3943,25950.0
2014-08-11 10:20:00,41.45,41.45,41.38,41.39,30150.0,27.4009,27.4009,27.3546,27.3613,30150.0
2014-08-11 10:30:00,41.39,41.41,41.37,41.4,39900.0,27.3613,27.3745,27.348,27.3679,39900.0
2014-08-11 10:40:00,41.39,41.43,41.39,41.39,28650.0,27.3613,27.3877,27.3613,27.3613,28650.0
2014-08-11 10:50:00,41.39,41.41,41.33,41.34,27450.0,27.3613,27.3745,27.3216,27.3282,27450.0
2014-08-11 11:00:00,41.33,41.39,41.33,41.39,15300.0,27.3216,27.3613,27.3216,27.3613,15300.0
2014-08-11 11:10:00,41.39,41.46,41.38,41.46,24300.0,27.3613,27.4075,27.3546,27.4075,24300.0
2014-08-11 11:20:00,41.45,41.47,41.42,41.42,14550.0,27.4009,27.4141,27.3811,27.3811,14550.0
2014-08-11 11:30:00,41.41,41.42,41.37,41.38,9150.0,27.3745,27.3811,27.348,27.3546,9150.0
2014-08-11 11:40:00,41.38,41.42,41.38,41.41,14400.0,27.3546,27.3811,27.3546,27.3745,14400.0
2014-08-11 11:50:00,41.43,41.44,41.39,41.41,11250.0,27.3877,27.3943,27.3613,27.3745,11250.0
2014-08-11 12:00:00,41.41,41.43,41.35,41.37,13650.0,27.3745,27.3877,27.3348,27.348,13650.0
2014-08-11 12:10:00,41.36,41.4,41.36,41.37,8850.0,27.3414,27.3679,27.3414,27.348,8850.0
2014-08-11 12:20:00,41.38,41.41,41.37,41.39,14250.0,27.3546,27.3745,27.348,27.3613,14250.0
2014-08-11 12:30:00,41.38,41.4,41.36,41.37,12000.0,27.3546,27.3679,27.3414,27.348,12000.0
2014-08-11 12:40:00,41.37,41.38,41.36,41.36,7800.0,27.348,27.3546,27.3414,27.3414,7800.0
2014-08-11 12:50:00,41.37,41.37,41.34,41.34,10950.0,27.348,27.348,27.3282,27.3282,10950.0
2014-08-11 13:00:00,41.34,41.39,41.34,41.37,9600.0,27.3282,27.3613,27.3282,27.348,9600.0
2014-08-11 13:10:00,41.37,41.37,41.31,41.33,11550.0,27.348,27.348,27.3084,27.3216,11550.0
2014-08-11 13:20:00,41.34,41.35,41.27,41.27,8100.0,27.3282,27.3348,27.2819,27.2819,8100.0
2014-08-11 13:30:00,41.27,41.32,41.27,41.3,13050.0,27.2819,27.315,27.2819,27.3018,13050.0
2014-08-11 13:40:00,41.3,41.31,41.27,41.29,7350.0,27.3018,27.3084,27.2819,27.2952,7350.0
2014-08-11 13:50:00,41.3,41.31,41.19,41.23,18750.0,27.3018,27.3084,27.229,27.2555,18750.0
2014-08-11 14:00:00,41.22,41.24,41.18,41.24,11100.0,27.2489,27.2621,27.2224,27.2621,11100.0
2014-08-11 14:10:00,41.24,41.27,41.2,41.25,10650.0,27.2621,27.2819,27.2357,27.2687,10650.0
2014-08-11 14:20:00,41.24,41.25,41.21,41.23,19650.0,27.2621,27.2687,27.2423,27.2555,19650.0
2014-08-11 14:30:00,41.23,41.24,41.21,41.22,12000.0,27.2555,27.2621,27.2423,27.2489,12000.0
2014-08-11 14:40:00,41.21,41.31,41.21,41.29,22200.0,27.2423,27.3084,27.2423,27.2952,22200.0
2014-08-11 14:50:00,41.3,41.32,41.28,41.29,20700.0,27.3018,27.315,27.2885,27.2952,20700.0
2014-08-11 15:00:00,41.29,41.33,41.29,41.33,13350.0,27.2952,27.3216,27.2952,27.3216,13350.0
2014-08-11 15:10:00,41.33,41.35,41.31,41.32,22950.0,27.3216,27.3348,27.3084,27.315,22950.0
2014-08-11 15:20:00,41.31,41.31,41.26,41.26,21450.0,27.3084,27.3084,27.2753,27.2753,21450.0
2014-08-11 15:30:00,41.27,41.29,41.27,41.27,26550.0,27.2819,27.2952,27.2819,27.2819,26550.0
2014-08-11 15:40:00,41.27,41.27,41.22,41.23,31950.0,27.2819,27.2819,27.2489,27.2555,31950.0
2014-08-11 15:50:00,41.23,41.3,41.23,41.26,193200.0,27.2555,27.3018,27.2555,27.2753,193200.0
2014-08-12 09:30:00,41.18,41.44,41.18,41.37,36150.0,27.2224,27.3943,27.2224,27.348,36150.0
2014-08-12 09:40:00,41.37,41.57,41.37,41.48,32250.0,27.348,27.4802,27.348,27.4208,32250.0
2014-08-12 09:50:00,41.49,41.53,41.36,41.53,48600.0,27.4274,27.4538,27.3414,27.4538,48600.0
2014-08-12 10:00:00,41.53,41.56,41.41,41.46,33600.0,27.4538,27.4736,27.3745,27.4075,33600.0
2014-08-12 10:10:00,41.44,41.55,41.4,41.5,22650.0,27.3943,27.467,27.3679,27.434,22650.0
2014-08-12 10:20:00,41.5,41.55,41.45,41.51,24000.0,27.434,27.467,27.4009,27.4406,24000.0
2014-08-12 10:30:00,41.51,41.51,41.42,41.46,18600.0,27.4406,27.4406,27.3811,27.4075,18600.0
2014-08-12 10:40:00,41.46,41.5,41.36,41.38,21450.0,27.4075,27.434,27.3414,27.3546,21450.0
2014-08-12 10:50:00,41.37,41.37,41.32,41.33,22350.0,27.348,27.348,27.315,27.3216,22350.0
2014-08-12 11:00:00,41.32,41.32,41.16,41.16,23400.0,27.315,27.315,27.2092,27.2092,23400.0
2014-08-12 11:10:00,41.16,41.19,41.13,41.15,12750.0,27.2092,27.229,27.1894,27.2026,12750.0
2014-08-12 11:20:00,41.15,41.18,41.14,41.15,9900.0,27.2026,27.2224,27.196,27.2026,9900.0
2014-08-12 11:30:00,41.14,41.15,41.11,41.11,11550.0,27.196,27.2026,27.1762,27.1762,11550.0
2014-08-12 11:40:00,41.11,41.18,41.09,41.18,23250.0,27.1762,27.2224,27.1629,27.2224,23250.0
2014-08-12 11:50:00,41.2,41.21,41.17,41.17,4500.0,27.2357,27.2423,27.2158,27.2158,4500.0
2014-08-12 12:00:00,41.19,41.19,41.13,41.16,12150.0,27.229,27.229,27.1894,27.2092,12150.0
2014-08-12 12:10:00,41.19,41.21,41.17,41.18,5100.0,27.229,27.2423,27.2158,27.2224,5100.0
2014-08-12 12:20:00,41.19,41.21,41.17,41.17,2850.0,27.229,27.2423,27.2158,27.2158,2850.0
2014-08-12 12:30:00,41.18,41.23,41.18,41.21,9900.0,27.2224,27.2555,27.2224,27.2423,9900.0
2014-08-12 12:40:00,41.21,41.28,41.21,41.22,9900.0,27.2423,27.2885,27.2423,27.2489,9900.0
2014-08-12 12:50:00,41.22,41.25,41.19,41.21,9900.0,27.2489,27.2687,27.229,27.2423,9900.0
2014-08-12 13:00:00,41.21,41.24,41.2,41.21,4500.0,27.2423,27.2621,27.2357,27.2423,4500.0
2014-08-12 13:10:00,41.21,41.24,41.19,41.19,4800.0,27.2423,27.2621,27.229,27.229,4800.0
2014-08-12 13:20:00,41.19,41.21,41.13,41.16,17850.0,27.229,27.2423,27.1894,27.2092,17850.0
2014-08-12 13:30:00,41.14,41.15,41.06,41.08,14700.0,27.196,27.2026,27.1431,27.1563,14700.0
2014-08-12 13:40:00,41.09,41.11,41.04,41.07,21000.0,27.1629,27.1762,27.1299,27.1497,21000.0
2014-08-12 13:50:00,41.07,41.08,41.04,41.06,16050.0,27.1497,27.1563,27.1299,27.1431,16050.0
2014-08-12 14:00:00,41.07,41.09,41.01,41.01,18900.0,27.1497,27.1629,27.1101,27.1101,18900.0
2014-08-12 14:10:00,41.01,41.04,40.99,41.0,13650.0,27.1101,27.1299,27.0968,27.1034,13650.0
2014-08-12 14:20:00,41.01,41.03,40.97,40.99,19050.0,27.1101,27.1233,27.0836,27.0968,19050.0
2014-08-12 14:30:00,40.99,41.01,40.94,41.01,17250.0,27.0968,27.1101,27.0638,27.1101,17250.0
2014-08-12 14:40:00,41.01,41.01,40.99,40.99,31350.0,27.1101,27.1101,27.0968,27.0968,31350.0
2014-08-12 14:50:00,40.99,41.02,40.98,40.99,22650.0,27.0968,27.1167,27.0902,27.0968,22650.0
2014-08-12 15:00:00,40.99,41.04,40.99,41.04,27300.0,27.0968,27.1299,27.0968,27.1299,27300.0
2014-08-12 15:10:00,41.04,41.08,41.04,41.06,14400.0,27.1299,27.1563,27.1299,27.1431,14400.0
2014-08-12 15:20:00,41.07,41.11,41.07,41.07,26250.0,27.1497,27.1762,27.1497,27.1497,26250.0
2014-08-12 15:30:00,41.07,41.14,41.06,41.14,31200.0,27.1497,27.196,27.1431,27.196,31200.0
2014-08-12 15:40:00,41.15,41.21,41.15,41.18,44700.0,27.2026,27.2423,27.2026,27.2224,44700.0
2014-08-12 15:50:00,41.17,41.18,41.13,41.15,73350.0,27.2158,27.2224,27.1894,27.2026,73350.0
2014-08-13 09:30:00,40.54,41.31,40.54,41.15,44700.0,26.8945,27.4053,26.8945,27.2992,44700.0
2014-08-13 09:40:00,41.17,41.17,41.06,41.09,18900.0,27.3124,27.3124,27.2395,27.2594,18900.0
2014-08-13 09:50:00,41.09,41.09,41.01,41.05,15150.0,27.2594,27.2594,27.2063,27.2328,15150.0
2014-08-13 10:00:00,41.04,41.14,41.03,41.13,40800.0,27.2262,27.2925,27.2195,27.2859,40800.0
2014-08-13 10:10:00,41.13,41.13,41.04,41.09,19050.0,27.2859,27.2859,27.2262,27.2594,19050.0
2014-08-13 10:20:00,41.07,41.12,41.07,41.11,30150.0,27.2461,27.2793,27.2461,27.2726,30150.0
2014-08-13 10:30:00,41.11,41.16,41.08,41.13,37500.0,27.2726,27.3058,27.2527,27.2859,37500.0
2014-08-13 10:40:00,41.14,41.15,41.09,41.13,8850.0,27.2925,27.2992,27.2594,27.2859,8850.0
2014-08-13 10:50:00,41.15,41.17,41.13,41.15,19050.0,27.2992,27.3124,27.2859,27.2992,19050.0
2014-08-13 11:00:00,41.15,41.27,41.15,41.27,12450.0,27.2992,27.3788,27.2992,27.3788,12450.0
2014-08-13 11:10:00,41.29,41.33,41.25,41.26,20550.0,27.392,27.4186,27.3655,27.3721,20550.0
2014-08-13 11:20:00,41.26,41.27,41.21,41.25,38250.0,27.3721,27.3788,27.339,27.3655,38250.0
2014-08-13 11:30:00,41.27,41.31,41.24,41.27,13950.0,27.3788,27.4053,27.3589,27.3788,13950.0
2014-08-13 11:40:00,41.27,41.29,41.25,41.27,11400.0,27.3788,27.392,27.3655,27.3788,11400.0
2014-08-13 11:50:00,41.27,41.27,41.23,41.25,9150.0,27.3788,27.3788,27.3522,27.3655,9150.0
2014-08-13 12:00:00,41.25,41.25,41.19,41.23,13050.0,27.3655,27.3655,27.3257,27.3522,13050.0
2014-08-13 12:10:00,41.23,41.26,41.2,41.21,12600.0,27.3522,27.3721,27.3323,27.339,12600.0
2014-08-13 12:20:00,41.2,41.26,41.19,41.25,16200.0,27.3323,27.3721,27.3257,27.3655,16200.0
2014-08-13 12:30:00,41.25,41.25,41.22,41.23,11100.0,27.3655,27.3655,27.3456,27.3522,11100.0
2014-08-13 12:40:00,41.23,41.31,41.22,41.29,15000.0,27.3522,27.4053,27.3456,27.392,15000.0
2014-08-13 12:50:00,41.28,41.31,41.28,41.31,15150.0,27.3854,27.4053,27.3854,27.4053,15150.0
2014-08-13 13:00:00,41.32,41.32,41.27,41.29,12750.0,27.4119,27.4119,27.3788,27.392,12750.0
2014-08-13 13:10:00,41.28,41.32,41.27,41.29,42450.0,27.3854,27.4119,27.3788,27.392,42450.0
2014-08-13 13:20:00,41.29,41.32,41.27,41.31,12900.0,27.392,27.4119,27.3788,27.4053,12900.0
2014-08-13 13:30:00,41.31,41.32,41.29,41.32,10950.0,27.4053,27.4119,27.392,27.4119,10950.0
2014-08-13 13:40:00,41.31,41.34,41.29,41.31,15900.0,27.4053,27.4252,27.392,27.4053,15900.0
2014-08-13 13:50:00,41.31,41.31,41.27,41.3,13200.0,27.4053,27.4053,27.3788,27.3987,13200.0
2014-08-13 14:00:00,41.29,41.31,41.26,41.28,20400.0,27.392,27.4053,27.3721,27.3854,20400.0
2014-08-13 14:10:00,41.29,41.33,41.29,41.32,20100.0,27.392,27.4186,27.392,27.4119,20100.0
2014-08-13 14:20:00,41.32,41.33,41.29,41.31,15900.0,27.4119,27.4186,27.392,27.4053,15900.0
2014-08-13 14:30:00,41.31,41.35,41.29,41.32,20250.0,27.4053,27.4318,27.392,27.4119,20250.0
2014-08-13 14:40:00,41.33,41.35,41.31,41.34,28350.0,27.4186,27.4318,27.4053,27.4252,28350.0
2014-08-13 14:50:00,41.33,41.33,41.3,41.32,21300.0,27.4186,27.4186,27.3987,27.4119,21300.0
2014-08-13 15:00:00,41.32,41.33,41.29,41.29,18600.0,27.4119,27.4186,27.392,27.392,18600.0
2014-08-13 15:10:00,41.29,41.31,41.28,41.29,14550.0,27.392,27.4053,27.3854,27.392,14550.0
2014-08-13 15:20:00,41.29,41.32,41.29,41.29,27600.0,27.392,27.4119,27.392,27.392,27600.0
2014-08-13 15:30:00,41.29,41.29,41.26,41.27,22800.0,27.392,27.392,27.3721,27.3788,22800.0
2014-08-13 15:40:00,41.27,41.32,41.27,41.31,33450.0,27.3788,27.4119,27.3788,27.4053,33450.0
2014-08-13 15:50:00,41.31,41.33,41.29,41.31,111150.0,27.4053,27.4186,27.392,27.4053,111150.0
2014-08-14 09:30:00,41.43,41.43,41.37,41.43,19650.0,27.4849,27.4849,27.4451,27.4849,19650.0
2014-08-14 09:40:00,41.41,41.45,41.33,41.33,17100.0,27.4716,27.4982,27.4186,27.4186,17100.0
2014-08-14 09:50:00,41.33,41.47,41.33,41.45,42600.0,27.4186,27.5114,27.4186,27.4982,42600.0
2014-08-14 10:00:00,41.45,41.46,41.38,41.41,25950.0,27.4982,27.5048,27.4517,27.4716,25950.0
2014-08-14 10:10:00,41.41,41.48,41.41,41.45,12900.0,27.4716,27.5181,27.4716,27.4982,12900.0
2014-08-14 10:20:00,41.45,41.49,41.41,41.43,10650.0,27.4982,27.5247,27.4716,27.4849,10650.0
2014-08-14 10:30:00,41.43,41.48,41.43,41.47,12150.0,27.4849,27.5181,27.4849,27.5114,12150.0
2014-08-14 10:40:00,41.47,41.53,41.45,41.49,9150.0,27.5114,27.5513,27.4982,27.5247,9150.0
2014-08-14 10:50:00,41.48,41.5,41.45,41.47,6300.0,27.5181,27.5314,27.4982,27.5114,6300.0
2014-08-14 11:00:00,41.47,41.51,41.47,41.49,20700.0,27.5114,27.538,27.5114,27.5247,20700.0
2014-08-14 11:10:00,41.51,41.51,41.46,41.47,12450.0,27.538,27.538,27.5048,27.5114,12450.0
2014-08-14 11:20:00,41.48,41.49,41.41,41.42,43050.0,27.5181,27.5247,27.4716,27.4783,43050.0
2014-08-14 11:30:00,41.42,41.46,41.4,41.42,7200.0,27.4783,27.5048,27.465,27.4783,7200.0
2014-08-14 11:40:00,41.41,41.41,41.37,41.38,7650.0,27.4716,27.4716,27.4451,27.4517,7650.0
2014-08-14 11:50:00,41.39,41.39,41.38,41.39,1950.0,27.4584,27.4584,27.4517,27.4584,1950.0
2014-08-14 12:00:00,41.41,41.43,41.37,41.42,26250.0,27.4716,27.4849,27.4451,27.4783,26250.0
2014-08-14 12:10:00,41.43,41.46,41.42,41.44,6450.0,27.4849,27.5048,27.4783,27.4915,6450.0
2014-08-14 12:20:00,41.43,41.43,41.41,41.43,3300.0,27.4849,27.4849,27.4716,27.4849,3300.0
2014-08-14 12:30:00,41.43,41.43,41.41,41.41,9000.0,27.4849,27.4849,27.4716,27.4716,9000.0
2014-08-14 12:40:00,41.4,41.41,41.38,41.41,7950.0,27.465,27.4716,27.4517,27.4716,7950.0
2014-08-14 12:50:00,41.42,41.43,41.38,41.39,23700.0,27.4783,27.4849,27.4517,27.4584,23700.0
2014-08-14 13:00:00,41.39,41.42,41.39,41.4,8850.0,27.4584,27.4783,27.4584,27.465,8850.0
2014-08-14 13:10:00,41.4,41.44,41.39,41.44,18450.0,27.465,27.4915,27.4584,27.4915,18450.0
2014-08-14 13:20:00,41.43,41.44,41.4,41.41,17100.0,27.4849,27.4915,27.465,27.4716,17100.0
2014-08-14 13:30:00,41.41,41.43,41.4,41.42,45900.0,27.4716,27.4849,27.465,27.4783,45900.0
2014-08-14 13:40:00,41.43,41.44,41.41,41.43,55650.0,27.4849,27.4915,27.4716,27.4849,55650.0
2014-08-14 13:50:00,41.43,41.45,41.41,41.44,11400.0,27.4849,27.4982,27.4716,27.4915,11400.0
2014-08-14 14:00:00,41.44,41.44,41.42,41.44,11250.0,27.4915,27.4915,27.4783,27.4915,11250.0
2014-08-14 14:10:00,41.45,41.47,41.43,41.45,9900.0,27.4982,27.5114,27.4849,27.4982,9900.0
2014-08-14 14:20:00,41.45,41.49,41.45,41.49,11400.0,27.4982,27.5247,27.4982,27.5247,11400.0
2014-08-14 14:30:00,41.49,41.53,41.48,41.53,35700.0,27.5247,27.5513,27.5181,27.5513,35700.0
2014-08-14 14:40:00,41.53,41.54,41.51,41.53,20550.0,27.5513,27.5579,27.538,27.5513,20550.0
2014-08-14 14:50:00,41.53,41.56,41.51,41.51,19950.0,27.5513,27.5712,27.538,27.538,19950.0
2014-08-14 15:00:00,41.51,41.51,41.49,41.49,13800.0,27.538,27.538,27.5247,27.5247,13800.0
2014-08-14 15:10:00,41.5,41.51,41.46,41.47,19200.0,27.5314,27.538,27.5048,27.5114,19200.0
2014-08-14 15:20:00,41.46,41.49,41.46,41.49,30450.0,27.5048,27.5247,27.5048,27.5247,30450.0
2014-08-14 15:30:00,41.49,41.5,41.47,41.48,16650.0,27.5247,27.5314,27.5114,27.5181,16650.0
2014-08-14 15:40:00,41.48,41.51,41.47,41.51,41250.0,27.5181,27.538,27.5114,27.538,41250.0
2014-08-14 15:50:00,41.51,41.55,41.5,41.54,105000.0,27.538,27.5645,27.5314,27.5579,105000.0
2014-08-15 09:30:00,41.95,41.95,41.59,41.67,434100.0,27.8299,27.8299,27.5911,27.6441,434100.0
2014-08-15 09:40:00,41.64,41.65,41.57,41.58,21450.0,27.6242,27.6309,27.5778,27.5844,21450.0
2014-08-15 09:50:00,41.59,41.7,41.58,41.69,20700.0,27.5911,27.664,27.5844,27.6574,20700.0
2014-08-15 10:00:00,41.7,41.78,41.67,41.69,27150.0,27.664,27.7171,27.6441,27.6574,27150.0
2014-08-15 10:10:00,41.69,41.73,41.66,41.71,59250.0,27.6574,27.6839,27.6375,27.6707,59250.0
2014-08-15 10:20:00,41.7,41.78,41.7,41.78,31500.0,27.664,27.7171,27.664,27.7171,31500.0
2014-08-15 10:30:00,41.77,41.8,41.75,41.77,14100.0,27.7105,27.7304,27.6972,27.7105,14100.0
2014-08-15 10:40:00,41.76,41.77,41.67,41.71,123750.0,27.7038,27.7105,27.6441,27.6707,123750.0
2014-08-15 10:50:00,41.7,41.71,41.39,41.54,49800.0,27.664,27.6707,27.4584,27.5579,49800.0
2014-08-15 11:00:00,41.55,41.55,41.45,41.5,17700.0,27.5645,27.5645,27.4982,27.5314,17700.0
2014-08-15 11:10:00,41.49,41.59,41.49,41.53,12300.0,27.5247,27.5911,27.5247,27.5513,12300.0
2014-08-15 11:20:00,41.53,41.53,41.45,41.49,22500.0,27.5513,27.5513,27.4982,27.5247,22500.0
2014-08-15 11:30:00,41.5,41.51,41.45,41.51,38250.0,27.5314,27.538,27.4982,27.538,38250.0
2014-08-15 11:40:00,41.5,41.51,41.42,41.43,17100.0,27.5314,27.538,27.4783,27.4849,17100.0
2014-08-15 11:50:00,41.41,41.41,41.17,41.25,22800.0,27.4716,27.4716,27.3124,27.3655,22800.0
2014-08-15 12:00:00,41.25,41.37,41.21,41.37,24450.0,27.3655,27.4451,27.339,27.4451,24450.0
2014-08-15 12:10:00,41.35,41.39,41.31,41.35,20550.0,27.4318,27.4584,27.4053,27.4318,20550.0
2014-08-15 12:20:00,41.35,41.43,41.29,41.43,15750.0,27.4318,27.4849,27.392,27.4849,15750.0
2014-08-15 12:30:00,41.41,41.41,41.34,41.39,12150.0,27.4716,27.4716,27.4252,27.4584,12150.0
2014-08-15 12:40:00,41.38,41.42,41.33,41.35,9000.0,27.4517,27.4783,27.4186,27.4318,9000.0
2014-08-15 12:50:00,41.33,41.35,41.31,41.33,15450.0,27.4186,27.4318,27.4053,27.4186,15450.0
2014-08-15 13:00:00,41.33,41.36,41.28,41.34,10200.0,27.4186,27.4385,27.3854,27.4252,10200.0
2014-08-15 13:10:00,41.34,41.36,41.31,41.33,7200.0,27.4252,27.4385,27.4053,27.4186,7200.0
2014-08-15 13:20:00,41.35,41.35,41.29,41.31,6000.0,27.4318,27.4318,27.392,27.4053,6000.0
2014-08-15 13:30:00,41.33,41.33,41.25,41.26,11250.0,27.4186,27.4186,27.3655,27.3721,11250.0
2014-08-15 13:40:00,41.27,41.31,41.27,41.27,10050.0,27.3788,27.4053,27.3788,27.3788,10050.0
2014-08-15 13:50:00,41.27,41.28,41.2,41.21,9600.0,27.3788,27.3854,27.3323,27.339,9600.0
2014-08-15 14:00:00,41.22,41.29,41.22,41.27,14250.0,27.3456,27.392,27.3456,27.3788,14250.0
2014-08-15 14:10:00,41.27,41.31,41.25,41.3,6000.0,27.3788,27.4053,27.3655,27.3987,6000.0
2014-08-15 14:20:00,41.3,41.41,41.3,41.41,8400.0,27.3987,27.4716,27.3987,27.4716,8400.0
2014-08-15 14:30:00,41.41,41.42,41.39,41.39,10350.0,27.4716,27.4783,27.4584,27.4584,10350.0
2014-08-15 14:40:00,41.4,41.45,41.4,41.45,10200.0,27.465,27.4982,27.465,27.4982,10200.0
2014-08-15 14:50:00,41.43,41.44,41.4,41.41,10200.0,27.4849,27.4915,27.465,27.4716,10200.0
2014-08-15 15:00:00,41.41,41.43,41.37,41.43,13650.0,27.4716,27.4849,27.4451,27.4849,13650.0
2014-08-15 15:10:00,41.42,41.43,41.39,41.41,14100.0,27.4783,27.4849,27.4584,27.4716,14100.0
2014-08-15 15:20:00,41.41,41.41,41.38,41.39,16200.0,27.4716,27.4716,27.4517,27.4584,16200.0
2014-08-15 15:30:00,41.39,41.46,41.39,41.42,34200.0,27.4584,27.5048,27.4584,27.4783,34200.0
2014-08-15 15:40:00,41.41,41.44,41.39,41.43,38850.0,27.4716,27.4915,27.4584,27.4849,38850.0
2014-08-15 15:50:00,41.43,41.51,41.42,41.47,110550.0,27.4849,27.538,27.4783,27.5114,110550.0
2014-08-18 09:30:00,41.75,42.05,41.47,42.01,46800.0,27.6972,27.8962,27.5114,27.8697,46800.0
2014-08-18 09:40:00,41.99,42.07,41.91,41.95,31050.0,27.8564,27.9095,27.8033,27.8299,31050.0
2014-08-18 09:50:00,41.95,42.07,41.93,42.07,14100.0,27.8299,27.9095,27.8166,27.9095,14100.0
2014-08-18 10:00:00,42.05,42.07,41.95,41.96,22950.0,27.8962,27.9095,27.8299,27.8365,22950.0
2014-08-18 10:10:00,41.94,42.05,41.94,41.99,19500.0,27.8232,27.8962,27.8232,27.8564,19500.0
2014-08-18 10:20:00,41.99,42.07,41.99,42.04,26250.0,27.8564,27.9095,27.8564,27.8896,26250.0
2014-08-18 10:30:00,42.04,42.12,42.01,42.12,31350.0,27.8896,27.9427,27.8697,27.9427,31350.0
2014-08-18 10:40:00,42.13,42.15,42.11,42.14,19950.0,27.9493,27.9626,27.936,27.9559,19950.0
2014-08-18 10:50:00,42.14,42.23,42.12,42.19,25800.0,27.9559,28.0156,27.9427,27.9891,25800.0
2014-08-18 11:00:00,42.19,42.19,42.07,42.08,13800.0,27.9891,27.9891,27.9095,27.9161,13800.0
2014-08-18 11:10:00,42.08,42.17,42.08,42.17,11850.0,27.9161,27.9758,27.9161,27.9758,11850.0
2014-08-18 11:20:00,42.17,42.21,42.15,42.17,24300.0,27.9758,28.0024,27.9626,27.9758,24300.0
2014-08-18 11:30:00,42.17,42.19,42.16,42.19,15600.0,27.9758,27.9891,27.9692,27.9891,15600.0
2014-08-18 11:40:00,42.18,42.19,42.09,42.13,16350.0,27.9825,27.9891,27.9228,27.9493,16350.0
2014-08-18 11:50:00,42.13,42.15,41.49,42.15,21300.0,27.9493,27.9626,27.5247,27.9626,21300.0
2014-08-18 12:00:00,42.15,42.23,42.14,42.23,17550.0,27.9626,28.0156,27.9559,28.0156,17550.0
2014-08-18 12:10:00,42.24,42.27,42.22,42.26,16350.0,28.0223,28.0422,28.009,28.0355,16350.0
2014-08-18 12:20:00,42.26,42.26,42.22,42.22,20250.0,28.0355,28.0355,28.009,28.009,20250.0
2014-08-18 12:30:00,42.23,42.28,42.21,42.27,37350.0,28.0156,28.0488,28.0024,28.0422,37350.0
2014-08-18 12:40:00,42.27,42.28,42.22,42.23,21150.0,28.0422,28.0488,28.009,28.0156,21150.0
2014-08-18 12:50:00,42.23,42.25,42.21,42.21,26250.0,28.0156,28.0289,28.0024,28.0024,26250.0
2014-08-18 13:00:00,42.21,42.23,42.17,42.22,33900.0,28.0024,28.0156,27.9758,28.009,33900.0
2014-08-18 13:10:00,42.21,42.24,42.2,42.21,14850.0,28.0024,28.0223,27.9957,28.0024,14850.0
2014-08-18 13:20:00,42.21,42.24,42.21,42.24,18000.0,28.0024,28.0223,28.0024,28.0223,18000.0
2014-08-18 13:30:00,42.24,42.25,42.23,42.25,40800.0,28.0223,28.0289,28.0156,28.0289,40800.0
2014-08-18 13:40:00,42.25,42.29,42.25,42.28,16350.0,28.0289,28.0554,28.0289,28.0488,16350.0
2014-08-18 13:50:00,42.29,42.31,42.29,42.31,23250.0,28.0554,28.0687,28.0554,28.0687,23250.0
2014-08-18 14:00:00,42.3,42.31,42.27,42.27,24000.0,28.0621,28.0687,28.0422,28.0422,24000.0
2014-08-18 14:10:00,42.27,42.27,42.25,42.25,18300.0,28.0422,28.0422,28.0289,28.0289,18300.0
2014-08-18 14:20:00,42.25,42.26,42.21,42.26,27150.0,28.0289,28.0355,28.0024,28.0355,27150.0
2014-08-18 14:30:00,42.25,42.29,42.25,42.27,19650.0,28.0289,28.0554,28.0289,28.0422,19650.0
2014-08-18 14:40:00,42.27,42.29,42.25,42.27,16650.0,28.0422,28.0554,28.0289,28.0422,16650.0
2014-08-18 14:50:00,42.27,42.27,42.23,42.25,20100.0,28.0422,28.0422,28.0156,28.0289,20100.0
2014-08-18 15:00:00,42.25,42.25,42.21,42.23,24750.0,28.0289,28.0289,28.0024,28.0156,24750.0
2014-08-18 15:10:00,42.23,42.24,42.18,42.2,42750.0,28.0156,28.0223,27.9825,27.9957,42750.0
2014-08-18 15:20:00,42.2,42.21,42.16,42.17,43950.0,27.9957,28.0024,27.9692,27.9758,43950.0
2014-08-18 15:30:00,42.17,42.18,42.16,42.18,34200.0,27.9758,27.9825,27.9692,27.9825,34200.0
2014-08-18 15:40:00,42.18,42.23,42.17,42.23,43950.0,27.9825,28.0156,27.9758,28.0156,43950.0
2014-08-18 15:50:00,42.23,42.31,42.23,42.3,181800.0,28.0156,28.0687,28.0156,28.0621,181800.0
2014-08-19 09:30:00,42.33,42.51,42.3,42.43,56250.0,28.082,28.2014,28.0621,28.1483,56250.0
2014-08-19 09:40:00,42.43,42.51,42.4,42.47,71250.0,28.1483,28.2014,28.1284,28.1749,71250.0
2014-08-19 09:50:00,42.47,42.5,42.39,42.49,16950.0,28.1749,28.1948,28.1218,28.1881,16950.0
2014-08-19 10:00:00,42.48,42.49,42.39,42.43,21600.0,28.1815,28.1881,28.1218,28.1483,21600.0
2014-08-19 10:10:00,42.45,42.48,42.43,42.45,10350.0,28.1616,28.1815,28.1483,28.1616,10350.0
2014-08-19 10:20:00,42.44,42.45,42.4,42.42,32700.0,28.155,28.1616,28.1284,28.1417,32700.0
2014-08-19 10:30:00,42.41,42.41,42.33,42.41,15300.0,28.1351,28.1351,28.082,28.1351,15300.0
2014-08-19 10:40:00,42.41,42.42,42.34,42.38,20100.0,28.1351,28.1417,28.0886,28.1151,20100.0
2014-08-19 10:50:00,42.38,42.41,42.37,42.39,9900.0,28.1151,28.1351,28.1085,28.1218,9900.0
2014-08-19 11:00:00,42.4,42.42,42.35,42.36,9600.0,28.1284,28.1417,28.0952,28.1019,9600.0
2014-08-19 11:10:00,42.35,42.38,42.35,42.37,9750.0,28.0952,28.1151,28.0952,28.1085,9750.0
2014-08-19 11:20:00,42.37,42.37,42.33,42.36,9750.0,28.1085,28.1085,28.082,28.1019,9750.0
2014-08-19 11:30:00,42.37,42.37,42.31,42.32,17250.0,28.1085,28.1085,28.0687,28.0753,17250.0
2014-08-19 11:40:00,42.31,42.34,42.31,42.34,4650.0,28.0687,28.0886,28.0687,28.0886,4650.0
2014-08-19 11:50:00,42.34,42.39,42.33,42.37,15300.0,28.0886,28.1218,28.082,28.1085,15300.0
2014-08-19 12:00:00,42.37,42.39,42.37,42.39,8100.0,28.1085,28.1218,28.1085,28.1218,8100.0
2014-08-19 12:10:00,42.38,42.39,42.36,42.36,10350.0,28.1151,28.1218,28.1019,28.1019,10350.0
2014-08-19 12:20:00,42.37,42.39,42.35,42.38,10500.0,28.1085,28.1218,28.0952,28.1151,10500.0
2014-08-19 12:30:00,42.37,42.37,42.31,42.31,17100.0,28.1085,28.1085,28.0687,28.0687,17100.0
2014-08-19 12:40:00,42.31,42.31,42.27,42.27,17700.0,28.0687,28.0687,28.0422,28.0422,17700.0
2014-08-19 12:50:00,42.27,42.27,42.23,42.25,12450.0,28.0422,28.0422,28.0156,28.0289,12450.0
2014-08-19 13:00:00,42.25,42.27,42.24,42.25,7500.0,28.0289,28.0422,28.0223,28.0289,7500.0
2014-08-19 13:10:00,42.25,42.25,42.22,42.24,13200.0,28.0289,28.0289,28.009,28.0223,13200.0
2014-08-19 13:20:00,42.23,42.25,42.23,42.23,10950.0,28.0156,28.0289,28.0156,28.0156,10950.0
2014-08-19 13:30:00,42.23,42.25,42.22,42.25,11700.0,28.0156,28.0289,28.009,28.0289,11700.0
2014-08-19 13:40:00,42.25,42.27,42.25,42.25,11700.0,28.0289,28.0422,28.0289,28.0289,11700.0
2014-08-19 13:50:00,42.26,42.27,42.24,42.26,9900.0,28.0355,28.0422,28.0223,28.0355,9900.0
2014-08-19 14:00:00,42.27,42.31,42.27,42.29,24000.0,28.0422,28.0687,28.0422,28.0554,24000.0
2014-08-19 14:10:00,42.3,42.33,42.3,42.31,15150.0,28.0621,28.082,28.0621,28.0687,15150.0
2014-08-19 14:20:00,42.33,42.39,42.33,42.38,25500.0,28.082,28.1218,28.082,28.1151,25500.0
2014-08-19 14:30:00,42.37,42.38,42.35,42.37,15750.0,28.1085,28.1151,28.0952,28.1085,15750.0
2014-08-19 14:40:00,42.37,42.38,42.35,42.35,16050.0,28.1085,28.1151,28.0952,28.0952,16050.0
2014-08-19 14:50:00,42.35,42.35,42.33,42.34,23850.0,28.0952,28.0952,28.082,28.0886,23850.0
2014-08-19 15:00:00,42.35,42.39,42.35,42.39,18900.0,28.0952,28.1218,28.0952,28.1218,18900.0
2014-08-19 15:10:00,42.38,42.39,42.34,42.35,30900.0,28.1151,28.1218,28.0886,28.0952,30900.0
2014-08-19 15:20:00,42.35,42.37,42.35,42.37,16500.0,28.0952,28.1085,28.0952,28.1085,16500.0
2014-08-19 15:30:00,42.37,42.37,42.36,42.37,30450.0,28.1085,28.1085,28.1019,28.1085,30450.0
2014-08-19 15:40:00,42.37,42.38,42.36,42.36,32700.0,28.1085,28.1151,28.1019,28.1019,32700.0
2014-08-19 15:50:00,42.36,42.38,42.33,42.37,129450.0,28.1019,28.1151,28.082,28.1085,129450.0
2014-08-20 09:30:00,42.44,42.77,42.4,42.73,93150.0,28.155,28.3739,28.1284,28.3473,93150.0
2014-08-20 09:40:00,42.74,42.78,42.53,42.61,68700.0,28.354,28.3805,28.2147,28.2677,68700.0
2014-08-20 09:50:00,42.61,42.68,42.57,42.66,29400.0,28.2677,28.3142,28.2412,28.3009,29400.0
2014-08-20 10:00:00,42.67,42.67,42.56,42.62,29850.0,28.3075,28.3075,28.2346,28.2744,29850.0
2014-08-20 10:10:00,42.62,42.65,42.59,42.63,31350.0,28.2744,28.2943,28.2545,28.281,31350.0
2014-08-20 10:20:00,42.63,42.71,42.59,42.69,28350.0,28.281,28.3341,28.2545,28.3208,28350.0
2014-08-20 10:30:00,42.69,42.73,42.63,42.69,21750.0,28.3208,28.3473,28.281,28.3208,21750.0
2014-08-20 10:40:00,42.68,42.73,42.67,42.7,11400.0,28.3142,28.3473,28.3075,28.3274,11400.0
2014-08-20 10:50:00,42.69,42.71,42.66,42.66,20250.0,28.3208,28.3341,28.3009,28.3009,20250.0
2014-08-20 11:00:00,42.65,42.73,42.65,42.73,16200.0,28.2943,28.3473,28.2943,28.3473,16200.0
2014-08-20 11:10:00,42.71,42.73,42.66,42.66,26700.0,28.3341,28.3473,28.3009,28.3009,26700.0
2014-08-20 11:20:00,42.66,42.7,42.66,42.69,19050.0,28.3009,28.3274,28.3009,28.3208,19050.0
2014-08-20 11:30:00,42.69,42.79,42.69,42.79,20100.0,28.3208,28.3871,28.3208,28.3871,20100.0
2014-08-20 11:40:00,42.78,42.79,42.77,42.78,18150.0,28.3805,28.3871,28.3739,28.3805,18150.0
2014-08-20 11:50:00,42.78,42.79,42.75,42.76,18600.0,28.3805,28.3871,28.3606,28.3672,18600.0
2014-08-20 12:00:00,42.76,42.78,42.76,42.78,12900.0,28.3672,28.3805,28.3672,28.3805,12900.0
2014-08-20 12:10:00,42.78,42.79,42.76,42.76,16200.0,28.3805,28.3871,28.3672,28.3672,16200.0
2014-08-20 12:20:00,42.77,42.82,42.75,42.82,22200.0,28.3739,28.407,28.3606,28.407,22200.0
2014-08-20 12:30:00,42.82,42.82,42.79,42.82,13200.0,28.407,28.407,28.3871,28.407,13200.0
2014-08-20 12:40:00,42.82,42.82,42.77,42.78,18300.0,28.407,28.407,28.3739,28.3805,18300.0
2014-08-20 12:50:00,42.78,42.78,42.77,42.78,10200.0,28.3805,28.3805,28.3739,28.3805,10200.0
2014-08-20 13:00:00,42.78,42.8,42.76,42.8,24150.0,28.3805,28.3938,28.3672,28.3938,24150.0
2014-08-20 13:10:00,42.8,42.86,42.79,42.86,15600.0,28.3938,28.4336,28.3871,28.4336,15600.0
2014-08-20 13:20:00,42.85,42.89,42.85,42.86,21450.0,28.4269,28.4535,28.4269,28.4336,21450.0
2014-08-20 13:30:00,42.86,42.87,42.84,42.85,21600.0,28.4336,28.4402,28.4203,28.4269,21600.0
2014-08-20 13:40:00,42.85,42.86,42.82,42.82,19500.0,28.4269,28.4336,28.407,28.407,19500.0
2014-08-20 13:50:00,42.82,42.83,42.81,42.82,12000.0,28.407,28.4137,28.4004,28.407,12000.0
2014-08-20 14:00:00,42.82,42.85,42.75,42.8,56100.0,28.407,28.4269,28.3606,28.3938,56100.0
2014-08-20 14:10:00,42.79,42.84,42.77,42.82,27600.0,28.3871,28.4203,28.3739,28.407,27600.0
2014-08-20 14:20:00,42.82,42.89,42.82,42.87,29400.0,28.407,28.4535,28.407,28.4402,29400.0
2014-08-20 14:30:00,42.87,42.9,42.85,42.86,28500.0,28.4402,28.4601,28.4269,28.4336,28500.0
2014-08-20 14:40:00,42.85,42.89,42.81,42.89,30000.0,28.4269,28.4535,28.4004,28.4535,30000.0
2014-08-20 14:50:00,42.9,42.94,42.89,42.94,27300.0,28.4601,28.4867,28.4535,28.4867,27300.0
2014-08-20 15:00:00,42.94,42.97,42.93,42.95,30750.0,28.4867,28.5066,28.48,28.4933,30750.0
2014-08-20 15:10:00,42.96,42.97,42.94,42.95,30300.0,28.4999,28.5066,28.4867,28.4933,30300.0
2014-08-20 15:20:00,42.95,42.97,42.91,42.92,36300.0,28.4933,28.5066,28.4668,28.4734,36300.0
2014-08-20 15:30:00,42.93,42.93,42.91,42.93,38550.0,28.48,28.48,28.4668,28.48,38550.0
2014-08-20 15:40:00,42.93,42.93,42.9,42.91,58650.0,28.48,28.48,28.4601,28.4668,58650.0
2014-08-20 15:50:00,42.91,42.91,42.85,42.87,150750.0,28.4668,28.4668,28.4269,28.4402,150750.0
2014-08-21 09:30:00,42.87,42.93,42.59,42.63,35700.0,28.4402,28.48,28.2545,28.281,35700.0
2014-08-21 09:40:00,42.62,42.62,42.53,42.54,36600.0,28.2744,28.2744,28.2147,28.2213,36600.0
2014-08-21 09:50:00,42.55,42.61,42.49,42.54,49350.0,28.2279,28.2677,28.1881,28.2213,49350.0
2014-08-21 10:00:00,42.56,42.63,42.5,42.51,30450.0,28.2346,28.281,28.1948,28.2014,30450.0
2014-08-21 10:10:00,42.51,42.61,42.47,42.6,34500.0,28.2014,28.2677,28.1749,28.2611,34500.0
2014-08-21 10:20:00,42.6,42.64,42.57,42.61,17550.0,28.2611,28.2876,28.2412,28.2677,17550.0
2014-08-21 10:30:00,42.61,42.71,42.6,42.67,21150.0,28.2677,28.3341,28.2611,28.3075,21150.0
2014-08-21 10:40:00,42.68,42.69,42.55,42.56,24000.0,28.3142,28.3208,28.2279,28.2346,24000.0
2014-08-21 10:50:00,42.57,42.58,42.51,42.53,46500.0,28.2412,28.2478,28.2014,28.2147,46500.0
2014-08-21 11:00:00,42.52,42.53,42.47,42.47,35550.0,28.208,28.2147,28.1749,28.1749,35550.0
2014-08-21 11:10:00,42.47,42.49,42.45,42.46,25200.0,28.1749,28.1881,28.1616,28.1682,25200.0
2014-08-21 11:20:00,42.46,42.47,42.45,42.45,22350.0,28.1682,28.1749,28.1616,28.1616,22350.0
2014-08-21 11:30:00,42.45,42.45,42.41,42.41,25500.0,28.1616,28.1616,28.1351,28.1351,25500.0
2014-08-21 11:40:00,42.41,42.41,42.38,42.38,24600.0,28.1351,28.1351,28.1151,28.1151,24600.0
2014-08-21 11:50:00,42.38,42.39,42.33,42.34,29400.0,28.1151,28.1218,28.082,28.0886,29400.0
2014-08-21 12:00:00,42.35,42.35,42.33,42.33,31800.0,28.0952,28.0952,28.082,28.082,31800.0
2014-08-21 12:10:00,42.33,42.37,42.33,42.33,47100.0,28.082,28.1085,28.082,28.082,47100.0
2014-08-21 12:20:00,42.33,42.34,42.26,42.28,36600.0,28.082,28.0886,28.0355,28.0488,36600.0
2014-08-21 12:30:00,42.28,42.36,42.28,42.35,20400.0,28.0488,28.1019,28.0488,28.0952,20400.0
2014-08-21 12:40:00,42.35,42.37,42.33,42.35,15300.0,28.0952,28.1085,28.082,28.0952,15300.0
2014-08-21 12:50:00,42.35,42.36,42.31,42.33,13350.0,28.0952,28.1019,28.0687,28.082,13350.0
2014-08-21 13:00:00,42.33,42.37,42.32,42.35,10500.0,28.082,28.1085,28.0753,28.0952,10500.0
2014-08-21 13:10:00,42.35,42.43,42.35,42.41,18000.0,28.0952,28.1483,28.0952,28.1351,18000.0
2014-08-21 13:20:00,42.4,42.44,42.39,42.42,16200.0,28.1284,28.155,28.1218,28.1417,16200.0
2014-08-21 13:30:00,42.42,42.44,42.4,42.41,18750.0,28.1417,28.155,28.1284,28.1351,18750.0
2014-08-21 13:40:00,42.4,42.4,42.37,42.38,15450.0,28.1284,28.1284,28.1085,28.1151,15450.0
2014-08-21 13:50:00,42.37,42.39,42.36,42.37,18900.0,28.1085,28.1218,28.1019,28.1085,18900.0
2014-08-21 14:00:00,42.36,42.36,42.31,42.31,27150.0,28.1019,28.1019,28.0687,28.0687,27150.0
2014-08-21 14:10:00,42.31,42.32,42.3,42.31,23250.0,28.0687,28.0753,28.0621,28.0687,23250.0
2014-08-21 14:20:00,42.31,42.32,42.3,42.3,24000.0,28.0687,28.0753,28.0621,28.0621,24000.0
2014-08-21 14:30:00,42.3,42.31,42.29,42.3,28050.0,28.0621,28.0687,28.0554,28.0621,28050.0
2014-08-21 14:40:00,42.3,42.31,42.29,42.31,14400.0,28.0621,28.0687,28.0554,28.0687,14400.0
2014-08-21 14:50:00,42.31,42.32,42.3,42.31,26700.0,28.0687,28.0753,28.0621,28.0687,26700.0
2014-08-21 15:00:00,42.31,42.32,42.31,42.32,24900.0,28.0687,28.0753,28.0687,28.0753,24900.0
2014-08-21 15:10:00,42.32,42.33,42.29,42.3,50400.0,28.0753,28.082,28.0554,28.0621,50400.0
2014-08-21 15:20:00,42.29,42.3,42.24,42.25,42000.0,28.0554,28.0621,28.0223,28.0289,42000.0
2014-08-21 15:30:00,42.25,42.27,42.21,42.22,60600.0,28.0289,28.0422,28.0024,28.009,60600.0
2014-08-21 15:40:00,42.22,42.25,42.21,42.23,41100.0,28.009,28.0289,28.0024,28.0156,41100.0
2014-08-21 15:50:00,42.23,42.25,42.17,42.21,196200.0,28.0156,28.0289,27.9758,28.0024,196200.0
2014-08-22 09:30:00,42.25,42.25,41.85,41.96,94800.0,28.0289,28.0289,27.7635,27.8365,94800.0
2014-08-22 09:40:00,41.94,42.08,41.91,42.06,28500.0,27.8232,27.9161,27.8033,27.9029,28500.0
2014-08-22 09:50:00,42.07,42.09,42.05,42.09,23400.0,27.9095,27.9228,27.8962,27.9228,23400.0
2014-08-22 10:00:00,42.1,42.13,42.0,42.09,41700.0,27.9294,27.9493,27.8631,27.9228,41700.0
2014-08-22 10:10:00,42.1,42.11,41.89,41.91,68250.0,27.9294,27.936,27.7901,27.8033,68250.0
2014-08-22 10:20:00,41.89,41.9,41.81,41.82,43500.0,27.7901,27.7967,27.737,27.7436,43500.0
2014-08-22 10:30:00,41.84,41.9,41.76,41.78,33000.0,27.7569,27.7967,27.7038,27.7171,33000.0
2014-08-22 10:40:00,41.79,41.83,41.75,41.79,38100.0,27.7237,27.7503,27.6972,27.7237,38100.0
2014-08-22 10:50:00,41.79,41.81,41.64,41.65,62850.0,27.7237,27.737,27.6242,27.6309,62850.0
2014-08-22 11:00:00,41.66,41.72,41.6,41.72,69000.0,27.6375,27.6773,27.5977,27.6773,69000.0
2014-08-22 11:10:00,41.72,41.78,41.71,41.76,21300.0,27.6773,27.7171,27.6707,27.7038,21300.0
2014-08-22 11:20:00,41.77,41.78,41.72,41.72,27150.0,27.7105,27.7171,27.6773,27.6773,27150.0
2014-08-22 11:30:00,41.72,41.74,41.67,41.69,22350.0,27.6773,27.6906,27.6441,27.6574,22350.0
2014-08-22 11:40:00,41.69,41.73,41.68,41.71,16800.0,27.6574,27.6839,27.6508,27.6707,16800.0
2014-08-22 11:50:00,41.72,41.74,41.72,41.73,22200.0,27.6773,27.6906,27.6773,27.6839,22200.0
2014-08-22 12:00:00,41.73,41.75,41.72,41.75,24000.0,27.6839,27.6972,27.6773,27.6972,24000.0
2014-08-22 12:10:00,41.75,41.83,41.75,41.81,16800.0,27.6972,27.7503,27.6972,27.737,16800.0
2014-08-22 12:20:00,41.81,41.9,41.81,41.87,16350.0,27.737,27.7967,27.737,27.7768,16350.0
2014-08-22 12:30:00,41.87,41.93,41.87,41.89,13800.0,27.7768,27.8166,27.7768,27.7901,13800.0
2014-08-22 12:40:00,41.89,41.92,41.89,41.91,11700.0,27.7901,27.81,27.7901,27.8033,11700.0
2014-08-22 12:50:00,41.91,41.93,41.89,41.89,5850.0,27.8033,27.8166,27.7901,27.7901,5850.0
2014-08-22 13:00:00,41.9,41.9,41.83,41.83,18300.0,27.7967,27.7967,27.7503,27.7503,18300.0
2014-08-22 13:10:00,41.83,41.85,41.81,41.83,15000.0,27.7503,27.7635,27.737,27.7503,15000.0
2014-08-22 13:20:00,41.83,41.85,41.82,41.82,30000.0,27.7503,27.7635,27.7436,27.7436,30000.0
2014-08-22 13:30:00,41.81,41.85,41.81,41.85,12000.0,27.737,27.7635,27.737,27.7635,12000.0
2014-08-22 13:40:00,41.85,41.89,41.84,41.89,10650.0,27.7635,27.7901,27.7569,27.7901,10650.0
2014-08-22 13:50:00,41.89,41.91,41.87,41.9,10800.0,27.7901,27.8033,27.7768,27.7967,10800.0
2014-08-22 14:00:00,41.9,41.91,41.85,41.87,12750.0,27.7967,27.8033,27.7635,27.7768,12750.0
2014-08-22 14:10:00,41.87,41.87,41.83,41.83,27750.0,27.7768,27.7768,27.7503,27.7503,27750.0
2014-08-22 14:20:00,41.82,41.84,41.82,41.83,23700.0,27.7436,27.7569,27.7436,27.7503,23700.0
2014-08-22 14:30:00,41.83,41.83,41.78,41.82,25650.0,27.7503,27.7503,27.7171,27.7436,25650.0
2014-08-22 14:40:00,41.81,41.87,41.81,41.85,15600.0,27.737,27.7768,27.737,27.7635,15600.0
2014-08-22 14:50:00,41.86,41.89,41.86,41.87,25650.0,27.7702,27.7901,27.7702,27.7768,25650.0
2014-08-22 15:00:00,41.88,41.92,41.87,41.92,27000.0,27.7834,27.81,27.7768,27.81,27000.0
2014-08-22 15:10:00,41.92,41.96,41.92,41.94,17100.0,27.81,27.8365,27.81,27.8232,17100.0
2014-08-22 15:20:00,41.94,41.95,41.91,41.91,25500.0,27.8232,27.8299,27.8033,27.8033,25500.0
2014-08-22 15:30:00,41.92,41.92,41.87,41.87,31950.0,27.81,27.81,27.7768,27.7768,31950.0
2014-08-22 15:40:00,41.87,41.89,41.81,41.83,92400.0,27.7768,27.7901,27.737,27.7503,92400.0
2014-08-22 15:50:00,41.83,41.85,41.81,41.83,166950.0,27.7503,27.7635,27.737,27.7503,166950.0
2014-08-25 09:30:00,42.07,42.17,41.91,41.97,24750.0,27.9095,27.9758,27.8033,27.8432,24750.0
2014-08-25 09:40:00,41.95,42.01,41.9,42.01,22050.0,27.8299,27.8697,27.7967,27.8697,22050.0
2014-08-25 09:50:00,42.01,42.02,41.98,42.0,31050.0,27.8697,27.8763,27.8498,27.8631,31050.0
2014-08-25 10:00:00,42.0,42.03,41.97,42.03,25350.0,27.8631,27.883,27.8432,27.883,25350.0
2014-08-25 10:10:00,42.03,42.11,42.03,42.11,30600.0,27.883,27.936,27.883,27.936,30600.0
2014-08-25 10:20:00,42.1,42.11,42.05,42.1,31950.0,27.9294,27.936,27.8962,27.9294,31950.0
2014-08-25 10:30:00,42.11,42.11,42.08,42.1,25350.0,27.936,27.936,27.9161,27.9294,25350.0
2014-08-25 10:40:00,42.1,42.12,42.07,42.11,45150.0,27.9294,27.9427,27.9095,27.936,45150.0
2014-08-25 10:50:00,42.12,42.2,42.12,42.17,27000.0,27.9427,27.9957,27.9427,27.9758,27000.0
2014-08-25 11:00:00,42.18,42.21,42.16,42.18,19650.0,27.9825,28.0024,27.9692,27.9825,19650.0
2014-08-25 11:10:00,42.18,42.19,42.16,42.19,12900.0,27.9825,27.9891,27.9692,27.9891,12900.0
2014-08-25 11:20:00,42.19,42.2,42.16,42.2,34200.0,27.9891,27.9957,27.9692,27.9957,34200.0
2014-08-25 11:30:00,42.2,42.21,42.15,42.16,62100.0,27.9957,28.0024,27.9626,27.9692,62100.0
2014-08-25 11:40:00,42.17,42.19,42.15,42.16,53850.0,27.9758,27.9891,27.9626,27.9692,53850.0
2014-08-25 11:50:00,42.16,42.16,42.13,42.15,17550.0,27.9692,27.9692,27.9493,27.9626,17550.0
2014-08-25 12:00:00,42.15,42.15,42.1,42.1,29400.0,27.9626,27.9626,27.9294,27.9294,29400.0
2014-08-25 12:10:00,42.1,42.1,42.05,42.06,26100.0,27.9294,27.9294,27.8962,27.9029,26100.0
2014-08-25 12:20:00,42.06,42.11,41.99,42.02,118650.0,27.9029,27.936,27.8564,27.8763,118650.0
2014-08-25 12:30:00,42.01,42.03,41.97,42.01,25950.0,27.8697,27.883,27.8432,27.8697,25950.0
2014-08-25 12:40:00,42.01,42.05,42.01,42.05,31800.0,27.8697,27.8962,27.8697,27.8962,31800.0
2014-08-25 12:50:00,42.05,42.06,42.01,42.03,19350.0,27.8962,27.9029,27.8697,27.883,19350.0
2014-08-25 13:00:00,42.03,42.04,41.99,41.99,21150.0,27.883,27.8896,27.8564,27.8564,21150.0
2014-08-25 13:10:00,42.0,42.05,41.99,42.05,28500.0,27.8631,27.8962,27.8564,27.8962,28500.0
2014-08-25 13:20:00,42.05,42.11,42.05,42.07,31350.0,27.8962,27.936,27.8962,27.9095,31350.0
2014-08-25 13:30:00,42.08,42.1,42.07,42.09,9750.0,27.9161,27.9294,27.9095,27.9228,9750.0
2014-08-25 13:40:00,42.1,42.1,42.07,42.07,20550.0,27.9294,27.9294,27.9095,27.9095,20550.0
2014-08-25 13:50:00,42.08,42.1,42.06,42.07,11550.0,27.9161,27.9294,27.9029,27.9095,11550.0
2014-08-25 14:00:00,42.08,42.09,42.07,42.07,14100.0,27.9161,27.9228,27.9095,27.9095,14100.0
2014-08-25 14:10:00,42.07,42.11,42.07,42.1,33150.0,27.9095,27.936,27.9095,27.9294,33150.0
2014-08-25 14:20:00,42.09,42.11,42.04,42.05,35250.0,27.9228,27.936,27.8896,27.8962,35250.0
2014-08-25 14:30:00,42.05,42.09,42.03,42.07,24900.0,27.8962,27.9228,27.883,27.9095,24900.0
2014-08-25 14:40:00,42.07,42.07,42.05,42.06,14100.0,27.9095,27.9095,27.8962,27.9029,14100.0
2014-08-25 14:50:00,42.06,42.1,42.04,42.05,45450.0,27.9029,27.9294,27.8896,27.8962,45450.0
2014-08-25 15:00:00,42.04,42.07,42.03,42.03,33300.0,27.8896,27.9095,27.883,27.883,33300.0
2014-08-25 15:10:00,42.03,42.05,42.03,42.05,40350.0,27.883,27.8962,27.883,27.8962,40350.0
2014-08-25 15:20:00,42.05,42.07,42.03,42.05,51000.0,27.8962,27.9095,27.883,27.8962,51000.0
2014-08-25 15:30:00,42.05,42.09,42.05,42.09,33150.0,27.8962,27.9228,27.8962,27.9228,33150.0
2014-08-25 15:40:00,42.09,42.12,42.07,42.08,24900.0,27.9228,27.9427,27.9095,27.9161,24900.0
2014-08-25 15:50:00,42.08,42.13,42.07,42.11,113550.0,27.9161,27.9493,27.9095,27.936,113550.0
2014-08-26 09:30:00,42.22,42.24,42.08,42.19,29250.0,28.009,28.0223,27.9161,27.9891,29250.0
2014-08-26 09:40:00,42.19,42.19,42.05,42.05,34500.0,27.9891,27.9891,27.8962,27.8962,34500.0
2014-08-26 09:50:00,42.03,42.11,42.03,42.07,34650.0,27.883,27.936,27.883,27.9095,34650.0
2014-08-26 10:00:00,42.07,42.12,42.03,42.06,15750.0,27.9095,27.9427,27.883,27.9029,15750.0
2014-08-26 10:10:00,42.07,42.1,42.03,42.05,51600.0,27.9095,27.9294,27.883,27.8962,51600.0
2014-08-26 10:20:00,42.05,42.08,42.0,42.05,18900.0,27.8962,27.9161,27.8631,27.8962,18900.0
2014-08-26 10:30:00,42.05,42.05,42.02,42.03,9000.0,27.8962,27.8962,27.8763,27.883,9000.0
2014-08-26 10:40:00,42.03,42.1,42.03,42.09,20550.0,27.883,27.9294,27.883,27.9228,20550.0
2014-08-26 10:50:00,42.09,42.1,42.08,42.09,5850.0,27.9228,27.9294,27.9161,27.9228,5850.0
2014-08-26 11:00:00,42.09,42.09,42.08,42.09,5700.0,27.9228,27.9228,27.9161,27.9228,5700.0
2014-08-26 11:10:00,42.1,42.11,42.09,42.1,7350.0,27.9294,27.936,27.9228,27.9294,7350.0
2014-08-26 11:20:00,42.09,42.11,42.08,42.1,15300.0,27.9228,27.936,27.9161,27.9294,15300.0
2014-08-26 11:30:00,42.09,42.1,42.07,42.07,9150.0,27.9228,27.9294,27.9095,27.9095,9150.0
2014-08-26 11:40:00,42.07,42.07,42.02,42.03,6000.0,27.9095,27.9095,27.8763,27.883,6000.0
2014-08-26 11:50:00,42.02,42.04,41.99,41.99,13800.0,27.8763,27.8896,27.8564,27.8564,13800.0
2014-08-26 12:00:00,41.99,42.01,41.97,41.99,13950.0,27.8564,27.8697,27.8432,27.8564,13950.0
2014-08-26 12:10:00,41.99,42.01,41.96,41.98,28800.0,27.8564,27.8697,27.8365,27.8498,28800.0
2014-08-26 12:20:00,41.97,41.99,41.95,41.97,7050.0,27.8432,27.8564,27.8299,27.8432,7050.0
2014-08-26 12:30:00,41.97,41.99,41.95,41.97,7500.0,27.8432,27.8564,27.8299,27.8432,7500.0
2014-08-26 12:40:00,41.97,41.97,41.91,41.91,8700.0,27.8432,27.8432,27.8033,27.8033,8700.0
2014-08-26 12:50:00,41.91,41.93,41.91,41.91,5700.0,27.8033,27.8166,27.8033,27.8033,5700.0
2014-08-26 13:00:00,41.91,41.92,41.86,41.86,11100.0,27.8033,27.81,27.7702,27.7702,11100.0
2014-08-26 13:10:00,41.87,41.91,41.86,41.91,4800.0,27.7768,27.8033,27.7702,27.8033,4800.0
2014-08-26 13:20:00,41.91,41.93,41.89,41.9,12300.0,27.8033,27.8166,27.7901,27.7967,12300.0
2014-08-26 13:30:00,41.91,41.93,41.88,41.88,10050.0,27.8033,27.8166,27.7834,27.7834,10050.0
2014-08-26 13:40:00,41.89,41.91,41.86,41.86,12150.0,27.7901,27.8033,27.7702,27.7702,12150.0
2014-08-26 13:50:00,41.87,41.88,41.85,41.88,12150.0,27.7768,27.7834,27.7635,27.7834,12150.0
2014-08-26 14:00:00,41.88,41.88,41.87,41.87,36750.0,27.7834,27.7834,27.7768,27.7768,36750.0
2014-08-26 14:10:00,41.87,41.87,41.85,41.87,20550.0,27.7768,27.7768,27.7635,27.7768,20550.0
2014-08-26 14:20:00,41.87,41.87,41.83,41.84,25200.0,27.7768,27.7768,27.7503,27.7569,25200.0
2014-08-26 14:30:00,41.83,41.84,41.83,41.84,10050.0,27.7503,27.7569,27.7503,27.7569,10050.0
2014-08-26 14:40:00,41.84,41.87,41.83,41.86,30150.0,27.7569,27.7768,27.7503,27.7702,30150.0
2014-08-26 14:50:00,41.87,41.87,41.85,41.86,13200.0,27.7768,27.7768,27.7635,27.7702,13200.0
2014-08-26 15:00:00,41.85,41.85,41.83,41.83,12150.0,27.7635,27.7635,27.7503,27.7503,12150.0
2014-08-26 15:10:00,41.83,41.84,41.81,41.84,20550.0,27.7503,27.7569,27.737,27.7569,20550.0
2014-08-26 15:20:00,41.83,41.85,41.81,41.81,36900.0,27.7503,27.7635,27.737,27.737,36900.0
2014-08-26 15:30:00,41.81,41.83,41.81,41.82,26100.0,27.737,27.7503,27.737,27.7436,26100.0
2014-08-26 15:40:00,41.82,41.85,41.81,41.82,43050.0,27.7436,27.7635,27.737,27.7436,43050.0
2014-08-26 15:50:00,41.82,41.85,41.81,41.82,78900.0,27.7436,27.7635,27.737,27.7436,78900.0
2014-08-27 09:30:00,42.04,42.04,41.77,41.79,39750.0,27.8896,27.8896,27.7105,27.7237,39750.0
2014-08-27 09:40:00,41.8,41.93,41.8,41.85,19650.0,27.7304,27.8166,27.7304,27.7635,19650.0
2014-08-27 09:50:00,41.86,41.87,41.81,41.81,12000.0,27.7702,27.7768,27.737,27.737,12000.0
2014-08-27 10:00:00,41.81,41.85,41.78,41.78,12900.0,27.737,27.7635,27.7171,27.7171,12900.0
2014-08-27 10:10:00,41.77,41.81,41.75,41.77,14250.0,27.7105,27.737,27.6972,27.7105,14250.0
2014-08-27 10:20:00,41.75,41.78,41.72,41.73,16800.0,27.6972,27.7171,27.6773,27.6839,16800.0
2014-08-27 10:30:00,41.73,41.75,41.72,41.72,8550.0,27.6839,27.6972,27.6773,27.6773,8550.0
2014-08-27 10:40:00,41.73,41.78,41.73,41.77,13050.0,27.6839,27.7171,27.6839,27.7105,13050.0
2014-08-27 10:50:00,41.77,41.79,41.75,41.75,5250.0,27.7105,27.7237,27.6972,27.6972,5250.0
2014-08-27 11:00:00,41.77,41.79,41.75,41.79,14550.0,27.7105,27.7237,27.6972,27.7237,14550.0
2014-08-27 11:10:00,41.79,41.84,41.79,41.83,10350.0,27.7237,27.7569,27.7237,27.7503,10350.0
2014-08-27 11:20:00,41.82,41.82,41.76,41.77,8100.0,27.7436,27.7436,27.7038,27.7105,8100.0
2014-08-27 11:30:00,41.76,41.76,41.71,41.72,11850.0,27.7038,27.7038,27.6707,27.6773,11850.0
2014-08-27 11:40:00,41.72,41.72,41.69,41.7,9750.0,27.6773,27.6773,27.6574,27.664,9750.0
2014-08-27 11:50:00,41.7,41.71,41.68,41.71,15900.0,27.664,27.6707,27.6508,27.6707,15900.0
2014-08-27 12:00:00,41.71,41.71,41.63,41.63,14850.0,27.6707,27.6707,27.6176,27.6176,14850.0
2014-08-27 12:10:00,41.63,41.66,41.63,41.65,10200.0,27.6176,27.6375,27.6176,27.6309,10200.0
2014-08-27 12:20:00,41.66,41.69,41.66,41.69,7350.0,27.6375,27.6574,27.6375,27.6574,7350.0
2014-08-27 12:30:00,41.69,41.69,41.66,41.68,18600.0,27.6574,27.6574,27.6375,27.6508,18600.0
2014-08-27 12:40:00,41.67,41.73,41.67,41.71,10500.0,27.6441,27.6839,27.6441,27.6707,10500.0
2014-08-27 12:50:00,41.71,41.75,41.71,41.75,7350.0,27.6707,27.6972,27.6707,27.6972,7350.0
2014-08-27 13:00:00,41.75,41.77,41.75,41.77,10500.0,27.6972,27.7105,27.6972,27.7105,10500.0
2014-08-27 13:10:00,41.77,41.81,41.77,41.79,8700.0,27.7105,27.737,27.7105,27.7237,8700.0
2014-08-27 13:20:00,41.8,41.81,41.8,41.8,4500.0,27.7304,27.737,27.7304,27.7304,4500.0
2014-08-27 13:30:00,41.8,41.81,41.77,41.77,9150.0,27.7304,27.737,27.7105,27.7105,9150.0
2014-08-27 13:40:00,41.77,41.8,41.77,41.77,10350.0,27.7105,27.7304,27.7105,27.7105,10350.0
2014-08-27 13:50:00,41.77,41.77,41.75,41.75,13650.0,27.7105,27.7105,27.6972,27.6972,13650.0
2014-08-27 14:00:00,41.75,41.75,41.72,41.75,9900.0,27.6972,27.6972,27.6773,27.6972,9900.0
2014-08-27 14:10:00,41.75,41.79,41.75,41.77,11250.0,27.6972,27.7237,27.6972,27.7105,11250.0
2014-08-27 14:20:00,41.77,41.77,41.73,41.75,40800.0,27.7105,27.7105,27.6839,27.6972,40800.0
2014-08-27 14:30:00,41.75,41.75,41.74,41.75,9300.0,27.6972,27.6972,27.6906,27.6972,9300.0
2014-08-27 14:40:00,41.75,41.75,41.7,41.71,13350.0,27.6972,27.6972,27.664,27.6707,13350.0
2014-08-27 14:50:00,41.71,41.73,41.65,41.66,20700.0,27.6707,27.6839,27.6309,27.6375,20700.0
2014-08-27 15:00:00,41.65,41.67,41.63,41.66,19350.0,27.6309,27.6441,27.6176,27.6375,19350.0
2014-08-27 15:10:00,41.66,41.68,41.65,41.67,13350.0,27.6375,27.6508,27.6309,27.6441,13350.0
2014-08-27 15:20:00,41.67,41.69,41.67,41.69,19200.0,27.6441,27.6574,27.6441,27.6574,19200.0
2014-08-27 15:30:00,41.68,41.71,41.67,41.7,24450.0,27.6508,27.6707,27.6441,27.664,24450.0
2014-08-27 15:40:00,41.7,41.72,41.69,41.71,37800.0,27.664,27.6773,27.6574,27.6707,37800.0
2014-08-27 15:50:00,41.71,41.79,41.71,41.78,104250.0,27.6707,27.7237,27.6707,27.7171,104250.0
2014-08-28 09:30:00,41.94,41.94,41.36,41.43,46350.0,27.8232,27.8232,27.4385,27.4849,46350.0
2014-08-28 09:40:00,41.39,41.57,41.36,41.55,28500.0,27.4584,27.5778,27.4385,27.5645,28500.0
2014-08-28 09:50:00,41.55,41.59,41.55,41.58,18000.0,27.5645,27.5911,27.5645,27.5844,18000.0
2014-08-28 10:00:00,41.57,41.63,41.52,41.62,36150.0,27.5778,27.6176,27.5446,27.611,36150.0
2014-08-28 10:10:00,41.62,41.63,41.56,41.58,29400.0,27.611,27.6176,27.5712,27.5844,29400.0
2014-08-28 10:20:00,41.57,41.67,41.56,41.67,39000.0,27.5778,27.6441,27.5712,27.6441,39000.0
2014-08-28 10:30:00,41.67,41.7,41.63,41.66,23850.0,27.6441,27.664,27.6176,27.6375,23850.0
2014-08-28 10:40:00,41.66,41.75,41.66,41.73,21150.0,27.6375,27.6972,27.6375,27.6839,21150.0
2014-08-28 10:50:00,41.73,41.76,41.71,41.76,15000.0,27.6839,27.7038,27.6707,27.7038,15000.0
2014-08-28 11:00:00,41.77,41.79,41.73,41.77,12600.0,27.7105,27.7237,27.6839,27.7105,12600.0
2014-08-28 11:10:00,41.77,41.87,41.75,41.83,61800.0,27.7105,27.7768,27.6972,27.7503,61800.0
2014-08-28 11:20:00,41.83,41.89,41.81,41.87,19200.0,27.7503,27.7901,27.737,27.7768,19200.0
2014-08-28 11:30:00,41.86,41.86,41.81,41.85,11850.0,27.7702,27.7702,27.737,27.7635,11850.0
2014-08-28 11:40:00,41.84,41.84,41.81,41.83,13350.0,27.7569,27.7569,27.737,27.7503,13350.0
2014-08-28 11:50:00,41.83,41.85,41.83,41.83,6450.0,27.7503,27.7635,27.7503,27.7503,6450.0
2014-08-28 12:00:00,41.83,41.84,41.79,41.82,9300.0,27.7503,27.7569,27.7237,27.7436,9300.0
2014-08-28 12:10:00,41.82,41.91,41.82,41.91,21450.0,27.7436,27.8033,27.7436,27.8033,21450.0
2014-08-28 12:20:00,41.9,41.9,41.89,41.89,4950.0,27.7967,27.7967,27.7901,27.7901,4950.0
2014-08-28 12:30:00,41.89,41.9,41.85,41.85,6900.0,27.7901,27.7967,27.7635,27.7635,6900.0
2014-08-28 12:40:00,41.85,41.91,41.84,41.89,15450.0,27.7635,27.8033,27.7569,27.7901,15450.0
2014-08-28 12:50:00,41.88,41.9,41.86,41.9,43200.0,27.7834,27.7967,27.7702,27.7967,43200.0
2014-08-28 13:00:00,41.9,41.9,41.87,41.89,5400.0,27.7967,27.7967,27.7768,27.7901,5400.0
2014-08-28 13:10:00,41.89,41.89,41.83,41.84,10050.0,27.7901,27.7901,27.7503,27.7569,10050.0
2014-08-28 13:20:00,41.85,41.85,41.82,41.85,6600.0,27.7635,27.7635,27.7436,27.7635,6600.0
2014-08-28 13:30:00,41.85,41.85,41.81,41.83,16650.0,27.7635,27.7635,27.737,27.7503,16650.0
2014-08-28 13:40:00,41.84,41.85,41.83,41.85,7950.0,27.7569,27.7635,27.7503,27.7635,7950.0
2014-08-28 13:50:00,41.85,41.85,41.8,41.8,8100.0,27.7635,27.7635,27.7304,27.7304,8100.0
2014-08-28 14:00:00,41.8,41.82,41.78,41.79,10650.0,27.7304,27.7436,27.7171,27.7237,10650.0
2014-08-28 14:10:00,41.78,41.81,41.77,41.81,20700.0,27.7171,27.737,27.7105,27.737,20700.0
2014-08-28 14:20:00,41.81,41.81,41.77,41.79,12750.0,27.737,27.737,27.7105,27.7237,12750.0
2014-08-28 14:30:00,41.79,41.8,41.77,41.79,14700.0,27.7237,27.7304,27.7105,27.7237,14700.0
2014-08-28 14:40:00,41.8,41.81,41.77,41.77,25650.0,27.7304,27.737,27.7105,27.7105,25650.0
2014-08-28 14:50:00,41.77,41.79,41.75,41.76,12000.0,27.7105,27.7237,27.6972,27.7038,12000.0
2014-08-28 15:00:00,41.77,41.81,41.75,41.81,40500.0,27.7105,27.737,27.6972,27.737,40500.0
2014-08-28 15:10:00,41.81,41.82,41.79,41.81,16800.0,27.737,27.7436,27.7237,27.737,16800.0
2014-08-28 15:20:00,41.81,41.83,41.8,41.81,13800.0,27.737,27.7503,27.7304,27.737,13800.0
2014-08-28 15:30:00,41.81,41.87,41.81,41.85,27150.0,27.737,27.7768,27.737,27.7635,27150.0
2014-08-28 15:40:00,41.85,41.86,41.82,41.82,56250.0,27.7635,27.7702,27.7436,27.7436,56250.0
2014-08-28 15:50:00,41.82,41.82,41.76,41.79,143250.0,27.7436,27.7436,27.7038,27.7237,143250.0
2014-08-29 09:30:00,42.03,42.03,41.81,41.82,51300.0,27.883,27.883,27.737,27.7436,51300.0
2014-08-29 09:40:00,41.81,41.85,41.79,41.83,37350.0,27.737,27.7635,27.7237,27.7503,37350.0
2014-08-29 09:50:00,41.82,41.87,41.79,41.85,37200.0,27.7436,27.7768,27.7237,27.7635,37200.0
2014-08-29 10:00:00,41.85,41.86,41.81,41.82,25350.0,27.7635,27.7702,27.737,27.7436,25350.0
2014-08-29 10:10:00,41.82,41.82,41.77,41.77,9900.0,27.7436,27.7436,27.7105,27.7105,9900.0
2014-08-29 10:20:00,41.77,41.8,41.73,41.74,25950.0,27.7105,27.7304,27.6839,27.6906,25950.0
2014-08-29 10:30:00,41.73,41.81,41.73,41.79,21900.0,27.6839,27.737,27.6839,27.7237,21900.0
2014-08-29 10:40:00,41.79,41.84,41.77,41.84,22500.0,27.7237,27.7569,27.7105,27.7569,22500.0
2014-08-29 10:50:00,41.84,41.88,41.83,41.87,14100.0,27.7569,27.7834,27.7503,27.7768,14100.0
2014-08-29 11:00:00,41.88,41.91,41.88,41.88,15750.0,27.7834,27.8033,27.7834,27.7834,15750.0
2014-08-29 11:10:00,41.88,41.92,41.87,41.88,19500.0,27.7834,27.81,27.7768,27.7834,19500.0
2014-08-29 11:20:00,41.89,41.91,41.85,41.88,49500.0,27.7901,27.8033,27.7635,27.7834,49500.0
2014-08-29 11:30:00,41.88,41.93,41.88,41.91,15900.0,27.7834,27.8166,27.7834,27.8033,15900.0
2014-08-29 11:40:00,41.92,41.92,41.88,41.91,10950.0,27.81,27.81,27.7834,27.8033,10950.0
2014-08-29 11:50:00,41.91,41.94,41.91,41.93,6600.0,27.8033,27.8232,27.8033,27.8166,6600.0
2014-08-29 12:00:00,41.93,41.95,41.86,41.86,8850.0,27.8166,27.8299,27.7702,27.7702,8850.0
2014-08-29 12:10:00,41.86,41.86,41.83,41.83,5250.0,27.7702,27.7702,27.7503,27.7503,5250.0
2014-08-29 12:20:00,41.83,41.83,41.77,41.77,19350.0,27.7503,27.7503,27.7105,27.7105,19350.0
2014-08-29 12:30:00,41.77,41.77,41.75,41.77,9450.0,27.7105,27.7105,27.6972,27.7105,9450.0
2014-08-29 12:40:00,41.77,41.81,41.77,41.8,11250.0,27.7105,27.737,27.7105,27.7304,11250.0
2014-08-29 12:50:00,41.8,41.83,41.79,41.79,7800.0,27.7304,27.7503,27.7237,27.7237,7800.0
2014-08-29 13:00:00,41.8,41.82,41.79,41.82,6450.0,27.7304,27.7436,27.7237,27.7436,6450.0
2014-08-29 13:10:00,41.81,41.82,41.81,41.81,12150.0,27.737,27.7436,27.737,27.737,12150.0
2014-08-29 13:20:00,41.81,41.81,41.79,41.79,8850.0,27.737,27.737,27.7237,27.7237,8850.0
2014-08-29 13:30:00,41.8,41.81,41.79,41.79,14100.0,27.7304,27.737,27.7237,27.7237,14100.0
2014-08-29 13:40:00,41.8,41.83,41.8,41.81,9300.0,27.7304,27.7503,27.7304,27.737,9300.0
2014-08-29 13:50:00,41.81,41.81,41.78,41.79,3450.0,27.737,27.737,27.7171,27.7237,3450.0
2014-08-29 14:00:00,41.79,41.81,41.79,41.8,9450.0,27.7237,27.737,27.7237,27.7304,9450.0
2014-08-29 14:10:00,41.81,41.82,41.8,41.81,5400.0,27.737,27.7436,27.7304,27.737,5400.0
2014-08-29 14:20:00,41.81,41.83,41.8,41.83,13800.0,27.737,27.7503,27.7304,27.7503,13800.0
2014-08-29 14:30:00,41.83,41.83,41.81,41.81,17850.0,27.7503,27.7503,27.737,27.737,17850.0
2014-08-29 14:40:00,41.81,41.83,41.77,41.79,10950.0,27.737,27.7503,27.7105,27.7237,10950.0
2014-08-29 14:50:00,41.77,41.8,41.76,41.8,8250.0,27.7105,27.7304,27.7038,27.7304,8250.0
2014-08-29 15:00:00,41.79,41.81,41.78,41.79,11700.0,27.7237,27.737,27.7171,27.7237,11700.0
2014-08-29 15:10:00,41.79,41.84,41.79,41.83,9900.0,27.7237,27.7569,27.7237,27.7503,9900.0
2014-08-29 15:20:00,41.83,41.83,41.82,41.82,11400.0,27.7503,27.7503,27.7436,27.7436,11400.0
2014-08-29 15:30:00,41.81,41.83,41.79,41.82,29100.0,27.737,27.7503,27.7237,27.7436,29100.0
2014-08-29 15:40:00,41.82,41.83,41.81,41.83,39000.0,27.7436,27.7503,27.737,27.7503,39000.0
2014-08-29 15:50:00,41.83,41.88,41.83,41.87,110250.0,27.7503,27.7834,27.7503,27.7768,110250.0
2014-09-02 09:30:00,41.93,42.07,41.79,41.92,111000.0,27.8166,27.9095,27.7237,27.81,111000.0
2014-09-02 09:40:00,41.89,41.9,41.71,41.79,61350.0,27.7901,27.7967,27.6707,27.7237,61350.0
2014-09-02 09:50:00,41.8,41.86,41.79,41.86,22350.0,27.7304,27.7702,27.7237,27.7702,22350.0
2014-09-02 10:00:00,41.87,41.89,41.82,41.88,40950.0,27.7768,27.7901,27.7436,27.7834,40950.0
2014-09-02 10:10:00,41.89,41.94,41.85,41.89,53850.0,27.7901,27.8232,27.7635,27.7901,53850.0
2014-09-02 10:20:00,41.91,42.0,41.9,42.0,50850.0,27.8033,27.8631,27.7967,27.8631,50850.0
2014-09-02 10:30:00,41.99,42.0,41.95,41.97,37650.0,27.8564,27.8631,27.8299,27.8432,37650.0
2014-09-02 10:40:00,41.97,42.01,41.93,41.95,83100.0,27.8432,27.8697,27.8166,27.8299,83100.0
2014-09-02 10:50:00,41.95,42.03,41.95,42.03,36900.0,27.8299,27.883,27.8299,27.883,36900.0
2014-09-02 11:00:00,42.03,42.05,42.01,42.01,48450.0,27.883,27.8962,27.8697,27.8697,48450.0
2014-09-02 11:10:00,42.02,42.02,41.89,41.9,36900.0,27.8763,27.8763,27.7901,27.7967,36900.0
2014-09-02 11:20:00,41.91,41.93,41.83,41.84,21300.0,27.8033,27.8166,27.7503,27.7569,21300.0
2014-09-02 11:30:00,41.84,41.88,41.83,41.87,19050.0,27.7569,27.7834,27.7503,27.7768,19050.0
2014-09-02 11:40:00,41.87,41.87,41.81,41.81,21900.0,27.7768,27.7768,27.737,27.737,21900.0
2014-09-02 11:50:00,41.81,41.81,41.76,41.79,13950.0,27.737,27.737,27.7038,27.7237,13950.0
2014-09-02 12:00:00,41.8,41.81,41.79,41.79,19950.0,27.7304,27.737,27.7237,27.7237,19950.0
2014-09-02 12:10:00,41.79,41.83,41.78,41.83,22050.0,27.7237,27.7503,27.7171,27.7503,22050.0
2014-09-02 12:20:00,41.83,41.86,41.82,41.82,18600.0,27.7503,27.7702,27.7436,27.7436,18600.0
2014-09-02 12:30:00,41.81,41.81,41.71,41.72,41100.0,27.737,27.737,27.6707,27.6773,41100.0
2014-09-02 12:40:00,41.73,41.73,41.67,41.69,18450.0,27.6839,27.6839,27.6441,27.6574,18450.0
2014-09-02 12:50:00,41.7,41.7,41.66,41.67,10650.0,27.664,27.664,27.6375,27.6441,10650.0
2014-09-02 13:00:00,41.66,41.69,41.63,41.69,17850.0,27.6375,27.6574,27.6176,27.6574,17850.0
2014-09-02 13:10:00,41.7,41.72,41.69,41.71,9150.0,27.664,27.6773,27.6574,27.6707,9150.0
2014-09-02 13:20:00,41.71,41.71,41.68,41.68,12300.0,27.6707,27.6707,27.6508,27.6508,12300.0
2014-09-02 13:30:00,41.68,41.73,41.67,41.73,13350.0,27.6508,27.6839,27.6441,27.6839,13350.0
2014-09-02 13:40:00,41.73,41.74,41.71,41.73,10350.0,27.6839,27.6906,27.6707,27.6839,10350.0
2014-09-02 13:50:00,41.73,41.78,41.73,41.78,9000.0,27.6839,27.7171,27.6839,27.7171,9000.0
2014-09-02 14:00:00,41.77,41.81,41.77,41.81,12300.0,27.7105,27.737,27.7105,27.737,12300.0
2014-09-02 14:10:00,41.81,41.82,41.77,41.78,32400.0,27.737,27.7436,27.7105,27.7171,32400.0
2014-09-02 14:20:00,41.79,41.79,41.73,41.74,31800.0,27.7237,27.7237,27.6839,27.6906,31800.0
2014-09-02 14:30:00,41.74,41.75,41.72,41.75,18000.0,27.6906,27.6972,27.6773,27.6972,18000.0
2014-09-02 14:40:00,41.75,41.78,41.75,41.77,13650.0,27.6972,27.7171,27.6972,27.7105,13650.0
2014-09-02 14:50:00,41.78,41.85,41.78,41.81,21900.0,27.7171,27.7635,27.7171,27.737,21900.0
2014-09-02 15:00:00,41.81,41.81,41.78,41.78,15750.0,27.737,27.737,27.7171,27.7171,15750.0
2014-09-02 15:10:00,41.79,41.81,41.79,41.79,16950.0,27.7237,27.737,27.7237,27.7237,16950.0
2014-09-02 15:20:00,41.79,41.8,41.77,41.79,27750.0,27.7237,27.7304,27.7105,27.7237,27750.0
2014-09-02 15:30:00,41.79,41.81,41.77,41.8,39750.0,27.7237,27.737,27.7105,27.7304,39750.0
2014-09-02 15:40:00,41.8,41.83,41.79,41.83,93900.0,27.7304,27.7503,27.7237,27.7503,93900.0
2014-09-02 15:50:00,41.83,41.87,41.81,41.81,132300.0,27.7503,27.7768,27.737,27.737,132300.0
2014-09-03 09:30:00,42.08,42.15,41.88,41.94,60900.0,27.9161,27.9626,27.7834,27.8232,60900.0
2014-09-03 09:40:00,41.93,41.96,41.8,41.8,72750.0,27.8166,27.8365,27.7304,27.7304,72750.0
2014-09-03 09:50:00,41.81,41.87,41.72,41.85,42450.0,27.737,27.7768,27.6773,27.7635,42450.0
2014-09-03 10:00:00,41.85,41.87,41.76,41.77,26250.0,27.7635,27.7768,27.7038,27.7105,26250.0
2014-09-03 10:10:00,41.76,41.81,41.67,41.69,52050.0,27.7038,27.737,27.6441,27.6574,52050.0
2014-09-03 10:20:00,41.7,41.71,41.64,41.7,37350.0,27.664,27.6707,27.6242,27.664,37350.0
2014-09-03 10:30:00,41.7,41.71,41.68,41.71,38550.0,27.664,27.6707,27.6508,27.6707,38550.0
2014-09-03 10:40:00,41.71,41.73,41.65,41.67,99750.0,27.6707,27.6839,27.6309,27.6441,99750.0
2014-09-03 10:50:00,41.66,41.69,41.61,41.64,40500.0,27.6375,27.6574,27.6043,27.6242,40500.0
2014-09-03 11:00:00,41.65,41.65,41.58,41.59,34200.0,27.6309,27.6309,27.5844,27.5911,34200.0
2014-09-03 11:10:00,41.59,41.6,41.56,41.57,17250.0,27.5911,27.5977,27.5712,27.5778,17250.0
2014-09-03 11:20:00,41.57,41.57,41.53,41.53,31200.0,27.5778,27.5778,27.5513,27.5513,31200.0
2014-09-03 11:30:00,41.53,41.6,41.52,41.56,64950.0,27.5513,27.5977,27.5446,27.5712,64950.0
2014-09-03 11:40:00,41.57,41.61,41.54,41.56,25200.0,27.5778,27.6043,27.5579,27.5712,25200.0
2014-09-03 11:50:00,41.55,41.57,41.48,41.48,31050.0,27.5645,27.5778,27.5181,27.5181,31050.0
2014-09-03 12:00:00,41.48,41.51,41.46,41.51,28500.0,27.5181,27.538,27.5048,27.538,28500.0
2014-09-03 12:10:00,41.51,41.58,41.51,41.53,30600.0,27.538,27.5844,27.538,27.5513,30600.0
2014-09-03 12:20:00,41.52,41.53,41.49,41.49,61200.0,27.5446,27.5513,27.5247,27.5247,61200.0
2014-09-03 12:30:00,41.5,41.57,41.5,41.55,10800.0,27.5314,27.5778,27.5314,27.5645,10800.0
2014-09-03 12:40:00,41.56,41.57,41.53,41.53,17250.0,27.5712,27.5778,27.5513,27.5513,17250.0
2014-09-03 12:50:00,41.53,41.57,41.53,41.55,13350.0,27.5513,27.5778,27.5513,27.5645,13350.0
2014-09-03 13:00:00,41.55,41.57,41.54,41.56,14400.0,27.5645,27.5778,27.5579,27.5712,14400.0
2014-09-03 13:10:00,41.56,41.57,41.55,41.56,11850.0,27.5712,27.5778,27.5645,27.5712,11850.0
2014-09-03 13:20:00,41.56,41.57,41.54,41.56,20550.0,27.5712,27.5778,27.5579,27.5712,20550.0
2014-09-03 13:30:00,41.56,41.57,41.51,41.53,21600.0,27.5712,27.5778,27.538,27.5513,21600.0
2014-09-03 13:40:00,41.53,41.55,41.53,41.55,4200.0,27.5513,27.5645,27.5513,27.5645,4200.0
2014-09-03 13:50:00,41.55,41.55,41.5,41.52,11850.0,27.5645,27.5645,27.5314,27.5446,11850.0
2014-09-03 14:00:00,41.54,41.57,41.53,41.56,13350.0,27.5579,27.5778,27.5513,27.5712,13350.0
2014-09-03 14:10:00,41.55,41.57,41.53,41.54,21150.0,27.5645,27.5778,27.5513,27.5579,21150.0
2014-09-03 14:20:00,41.53,41.55,41.5,41.53,24750.0,27.5513,27.5645,27.5314,27.5513,24750.0
2014-09-03 14:30:00,41.53,41.53,41.52,41.52,6600.0,27.5513,27.5513,27.5446,27.5446,6600.0
2014-09-03 14:40:00,41.52,41.54,41.52,41.53,14850.0,27.5446,27.5579,27.5446,27.5513,14850.0
2014-09-03 14:50:00,41.52,41.52,41.49,41.49,13650.0,27.5446,27.5446,27.5247,27.5247,13650.0
2014-09-03 15:00:00,41.49,41.49,41.45,41.49,39450.0,27.5247,27.5247,27.4982,27.5247,39450.0
2014-09-03 15:10:00,41.49,41.52,41.49,41.51,24600.0,27.5247,27.5446,27.5247,27.538,24600.0
2014-09-03 15:20:00,41.51,41.51,41.47,41.5,21750.0,27.538,27.538,27.5114,27.5314,21750.0
2014-09-03 15:30:00,41.51,41.51,41.48,41.49,88650.0,27.538,27.538,27.5181,27.5247,88650.0
2014-09-03 15:40:00,41.49,41.51,41.47,41.49,37800.0,27.5247,27.538,27.5114,27.5247,37800.0
2014-09-03 15:50:00,41.49,41.53,41.49,41.53,172950.0,27.5247,27.5513,27.5247,27.5513,172950.0
2014-09-04 09:30:00,41.57,41.75,41.53,41.68,59250.0,27.5778,27.6972,27.5513,27.6508,59250.0
2014-09-04 09:40:00,41.65,41.74,41.63,41.67,23100.0,27.6309,27.6906,27.6176,27.6441,23100.0
2014-09-04 09:50:00,41.66,41.77,41.66,41.74,27450.0,27.6375,27.7105,27.6375,27.6906,27450.0
2014-09-04 10:00:00,41.75,41.83,41.73,41.8,26550.0,27.6972,27.7503,27.6839,27.7304,26550.0
2014-09-04 10:10:00,41.78,41.85,41.77,41.85,76200.0,27.7171,27.7635,27.7105,27.7635,76200.0
2014-09-04 10:20:00,41.83,41.91,41.83,41.9,55650.0,27.7503,27.8033,27.7503,27.7967,55650.0
2014-09-04 10:30:00,41.91,41.95,41.88,41.91,20550.0,27.8033,27.8299,27.7834,27.8033,20550.0
2014-09-04 10:40:00,41.91,41.95,41.86,41.92,66300.0,27.8033,27.8299,27.7702,27.81,66300.0
2014-09-04 10:50:00,41.92,41.95,41.88,41.94,71550.0,27.81,27.8299,27.7834,27.8232,71550.0
2014-09-04 11:00:00,41.94,42.02,41.93,41.98,23100.0,27.8232,27.8763,27.8166,27.8498,23100.0
2014-09-04 11:10:00,41.98,41.99,41.94,41.97,26850.0,27.8498,27.8564,27.8232,27.8432,26850.0
2014-09-04 11:20:00,41.97,41.97,41.89,41.89,12900.0,27.8432,27.8432,27.7901,27.7901,12900.0
2014-09-04 11:30:00,41.86,41.89,41.86,41.88,9000.0,27.7702,27.7901,27.7702,27.7834,9000.0
2014-09-04 11:40:00,41.88,41.9,41.85,41.89,23100.0,27.7834,27.7967,27.7635,27.7901,23100.0
2014-09-04 11:50:00,41.89,41.93,41.89,41.9,10800.0,27.7901,27.8166,27.7901,27.7967,10800.0
2014-09-04 12:00:00,41.91,41.91,41.85,41.89,19800.0,27.8033,27.8033,27.7635,27.7901,19800.0
2014-09-04 12:10:00,41.88,41.88,41.83,41.83,37350.0,27.7834,27.7834,27.7503,27.7503,37350.0
2014-09-04 12:20:00,41.83,41.83,41.75,41.77,16050.0,27.7503,27.7503,27.6972,27.7105,16050.0
2014-09-04 12:30:00,41.77,41.79,41.75,41.77,15450.0,27.7105,27.7237,27.6972,27.7105,15450.0
2014-09-04 12:40:00,41.79,41.8,41.76,41.77,12000.0,27.7237,27.7304,27.7038,27.7105,12000.0
2014-09-04 12:50:00,41.78,41.79,41.73,41.76,12000.0,27.7171,27.7237,27.6839,27.7038,12000.0
2014-09-04 13:00:00,41.75,41.79,41.75,41.75,21750.0,27.6972,27.7237,27.6972,27.6972,21750.0
2014-09-04 13:10:00,41.75,41.76,41.71,41.71,19350.0,27.6972,27.7038,27.6707,27.6707,19350.0
2014-09-04 13:20:00,41.72,41.75,41.71,41.73,18150.0,27.6773,27.6972,27.6707,27.6839,18150.0
2014-09-04 13:30:00,41.73,41.75,41.67,41.67,99600.0,27.6839,27.6972,27.6441,27.6441,99600.0
2014-09-04 13:40:00,41.68,41.71,41.67,41.68,16200.0,27.6508,27.6707,27.6441,27.6508,16200.0
2014-09-04 13:50:00,41.68,41.7,41.65,41.65,20550.0,27.6508,27.664,27.6309,27.6309,20550.0
2014-09-04 14:00:00,41.65,41.68,41.63,41.63,35850.0,27.6309,27.6508,27.6176,27.6176,35850.0
2014-09-04 14:10:00,41.64,41.67,41.63,41.65,75750.0,27.6242,27.6441,27.6176,27.6309,75750.0
2014-09-04 14:20:00,41.65,41.65,41.57,41.61,29250.0,27.6309,27.6309,27.5778,27.6043,29250.0
2014-09-04 14:30:00,41.61,41.61,41.55,41.55,32100.0,27.6043,27.6043,27.5645,27.5645,32100.0
2014-09-04 14:40:00,41.55,41.58,41.54,41.54,27900.0,27.5645,27.5844,27.5579,27.5579,27900.0
2014-09-04 14:50:00,41.54,41.59,41.49,41.51,46500.0,27.5579,27.5911,27.5247,27.538,46500.0
2014-09-04 15:00:00,41.52,41.52,41.47,41.49,49350.0,27.5446,27.5446,27.5114,27.5247,49350.0
2014-09-04 15:10:00,41.49,41.5,41.41,41.43,45000.0,27.5247,27.5314,27.4716,27.4849,45000.0
2014-09-04 15:20:00,41.43,41.5,41.41,41.48,104850.0,27.4849,27.5314,27.4716,27.5181,104850.0
2014-09-04 15:30:00,41.49,41.49,41.43,41.45,133200.0,27.5247,27.5247,27.4849,27.4982,133200.0
2014-09-04 15:40:00,41.45,41.53,41.43,41.51,201450.0,27.4982,27.5513,27.4849,27.538,201450.0
2014-09-04 15:50:00,41.52,41.58,41.52,41.54,214500.0,27.5446,27.5844,27.5446,27.5579,214500.0
2014-09-05 09:30:00,41.47,41.49,41.23,41.27,168150.0,27.5114,27.5247,27.3522,27.3788,168150.0
2014-09-05 09:40:00,41.25,41.33,41.19,41.31,77550.0,27.3655,27.4186,27.3257,27.4053,77550.0
2014-09-05 09:50:00,41.29,41.33,41.19,41.2,47850.0,27.392,27.4186,27.3257,27.3323,47850.0
2014-09-05 10:00:00,41.21,41.21,41.1,41.17,88200.0,27.339,27.339,27.266,27.3124,88200.0
2014-09-05 10:10:00,41.18,41.22,41.09,41.11,48600.0,27.3191,27.3456,27.2594,27.2726,48600.0
2014-09-05 10:20:00,41.1,41.14,41.06,41.08,57000.0,27.266,27.2925,27.2395,27.2527,57000.0
2014-09-05 10:30:00,41.07,41.09,40.97,40.97,59250.0,27.2461,27.2594,27.1797,27.1797,59250.0
2014-09-05 10:40:00,40.97,41.01,40.95,40.95,81450.0,27.1797,27.2063,27.1665,27.1665,81450.0
2014-09-05 10:50:00,40.95,41.03,40.94,40.97,101850.0,27.1665,27.2195,27.1598,27.1797,101850.0
2014-09-05 11:00:00,40.98,41.03,40.95,40.97,102600.0,27.1864,27.2195,27.1665,27.1797,102600.0
2014-09-05 11:10:00,40.97,40.99,40.95,40.95,34800.0,27.1797,27.193,27.1665,27.1665,34800.0
2014-09-05 11:20:00,40.95,40.99,40.95,40.99,34200.0,27.1665,27.193,27.1665,27.193,34200.0
2014-09-05 11:30:00,40.99,40.99,40.93,40.94,54150.0,27.193,27.193,27.1532,27.1598,54150.0
2014-09-05 11:40:00,40.93,41.0,40.93,40.95,86250.0,27.1532,27.1996,27.1532,27.1665,86250.0
2014-09-05 11:50:00,40.95,41.0,40.95,40.97,96000.0,27.1665,27.1996,27.1665,27.1797,96000.0
2014-09-05 12:00:00,40.97,40.99,40.94,40.97,59400.0,27.1797,27.193,27.1598,27.1797,59400.0
2014-09-05 12:10:00,40.97,40.99,40.93,40.97,80100.0,27.1797,27.193,27.1532,27.1797,80100.0
2014-09-05 12:20:00,40.97,40.99,40.95,40.97,38850.0,27.1797,27.193,27.1665,27.1797,38850.0
2014-09-05 12:30:00,40.98,40.99,40.95,40.98,63000.0,27.1864,27.193,27.1665,27.1864,63000.0
2014-09-05 12:40:00,40.98,41.03,40.96,41.0,156750.0,27.1864,27.2195,27.1731,27.1996,156750.0
2014-09-05 12:50:00,40.99,41.02,40.98,41.0,35100.0,27.193,27.2129,27.1864,27.1996,35100.0
2014-09-05 13:00:00,40.99,41.01,40.98,41.01,42900.0,27.193,27.2063,27.1864,27.2063,42900.0
2014-09-05 13:10:00,41.0,41.01,40.97,40.98,36000.0,27.1996,27.2063,27.1797,27.1864,36000.0
2014-09-05 13:20:00,40.99,40.99,40.95,40.96,45150.0,27.193,27.193,27.1665,27.1731,45150.0
2014-09-05 13:30:00,40.97,40.98,40.95,40.95,24300.0,27.1797,27.1864,27.1665,27.1665,24300.0
2014-09-05 13:40:00,40.97,40.97,40.94,40.94,30600.0,27.1797,27.1797,27.1598,27.1598,30600.0
2014-09-05 13:50:00,40.94,40.99,40.94,40.99,57900.0,27.1598,27.193,27.1598,27.193,57900.0
2014-09-05 14:00:00,40.98,41.06,40.97,41.06,73650.0,27.1864,27.2395,27.1797,27.2395,73650.0
2014-09-05 14:10:00,41.07,41.09,41.05,41.08,22800.0,27.2461,27.2594,27.2328,27.2527,22800.0
2014-09-05 14:20:00,41.09,41.11,41.09,41.11,14850.0,27.2594,27.2726,27.2594,27.2726,14850.0
2014-09-05 14:30:00,41.11,41.12,41.06,41.08,28950.0,27.2726,27.2793,27.2395,27.2527,28950.0
2014-09-05 14:40:00,41.09,41.11,41.07,41.07,33300.0,27.2594,27.2726,27.2461,27.2461,33300.0
2014-09-05 14:50:00,41.07,41.09,41.05,41.09,45000.0,27.2461,27.2594,27.2328,27.2594,45000.0
2014-09-05 15:00:00,41.09,41.11,41.06,41.1,48000.0,27.2594,27.2726,27.2395,27.266,48000.0
2014-09-05 15:10:00,41.1,41.12,41.09,41.11,34950.0,27.266,27.2793,27.2594,27.2726,34950.0
2014-09-05 15:20:00,41.11,41.12,41.07,41.07,48150.0,27.2726,27.2793,27.2461,27.2461,48150.0
2014-09-05 15:30:00,41.06,41.07,41.03,41.07,77850.0,27.2395,27.2461,27.2195,27.2461,77850.0
2014-09-05 15:40:00,41.07,41.07,41.01,41.01,107700.0,27.2461,27.2461,27.2063,27.2063,107700.0
2014-09-05 15:50:00,41.01,41.1,41.01,41.07,460950.0,27.2063,27.266,27.2063,27.2461,460950.0
2014-09-08 09:30:00,40.82,41.03,40.8,41.03,68550.0,27.0802,27.2195,27.067,27.2195,68550.0
2014-09-08 09:40:00,41.04,41.14,40.97,41.09,60450.0,27.2262,27.2925,27.1797,27.2594,60450.0
2014-09-08 09:50:00,41.09,41.2,41.07,41.16,29700.0,27.2594,27.3323,27.2461,27.3058,29700.0
2014-09-08 10:00:00,41.16,41.17,41.03,41.03,54750.0,27.3058,27.3124,27.2195,27.2195,54750.0
2014-09-08 10:10:00,41.03,41.03,40.94,40.95,38700.0,27.2195,27.2195,27.1598,27.1665,38700.0
2014-09-08 10:20:00,40.95,40.95,40.84,40.87,48300.0,27.1665,27.1665,27.0935,27.1134,48300.0
2014-09-08 10:30:00,40.86,40.86,40.79,40.79,25200.0,27.1068,27.1068,27.0603,27.0603,25200.0
2014-09-08 10:40:00,40.79,40.82,40.79,40.79,17100.0,27.0603,27.0802,27.0603,27.0603,17100.0
2014-09-08 10:50:00,40.78,40.82,40.77,40.82,27000.0,27.0537,27.0802,27.0471,27.0802,27000.0
2014-09-08 11:00:00,40.82,40.87,40.79,40.86,18450.0,27.0802,27.1134,27.0603,27.1068,18450.0
2014-09-08 11:10:00,40.85,40.87,40.82,40.83,10650.0,27.1001,27.1134,27.0802,27.0869,10650.0
2014-09-08 11:20:00,40.83,40.93,40.83,40.89,32250.0,27.0869,27.1532,27.0869,27.1267,32250.0
2014-09-08 11:30:00,40.89,40.93,40.87,40.93,27900.0,27.1267,27.1532,27.1134,27.1532,27900.0
2014-09-08 11:40:00,40.92,41.0,40.91,40.99,39150.0,27.1466,27.1996,27.1399,27.193,39150.0
2014-09-08 11:50:00,40.99,40.99,40.95,40.95,22650.0,27.193,27.193,27.1665,27.1665,22650.0
2014-09-08 12:00:00,40.95,40.98,40.92,40.97,17700.0,27.1665,27.1864,27.1466,27.1797,17700.0
2014-09-08 12:10:00,40.97,40.97,40.91,40.92,13200.0,27.1797,27.1797,27.1399,27.1466,13200.0
2014-09-08 12:20:00,40.92,40.95,40.9,40.94,12450.0,27.1466,27.1665,27.1333,27.1598,12450.0
2014-09-08 12:30:00,40.94,40.96,40.93,40.93,7650.0,27.1598,27.1731,27.1532,27.1532,7650.0
2014-09-08 12:40:00,40.93,40.97,40.93,40.95,8100.0,27.1532,27.1797,27.1532,27.1665,8100.0
2014-09-08 12:50:00,40.95,40.99,40.95,40.95,12450.0,27.1665,27.193,27.1665,27.1665,12450.0
2014-09-08 13:00:00,40.95,40.96,40.89,40.91,10200.0,27.1665,27.1731,27.1267,27.1399,10200.0
2014-09-08 13:10:00,40.9,40.91,40.81,40.82,21300.0,27.1333,27.1399,27.0736,27.0802,21300.0
2014-09-08 13:20:00,40.81,40.85,40.79,40.8,18450.0,27.0736,27.1001,27.0603,27.067,18450.0
2014-09-08 13:30:00,40.81,40.84,40.77,40.84,22500.0,27.0736,27.0935,27.0471,27.0935,22500.0
2014-09-08 13:40:00,40.84,40.85,40.79,40.8,18150.0,27.0935,27.1001,27.0603,27.067,18150.0
2014-09-08 13:50:00,40.8,40.81,40.78,40.81,12900.0,27.067,27.0736,27.0537,27.0736,12900.0
2014-09-08 14:00:00,40.8,40.81,40.79,40.79,9450.0,27.067,27.0736,27.0603,27.0603,9450.0
2014-09-08 14:10:00,40.79,40.82,40.77,40.81,18450.0,27.0603,27.0802,27.0471,27.0736,18450.0
2014-09-08 14:20:00,40.81,40.81,40.77,40.79,15600.0,27.0736,27.0736,27.0471,27.0603,15600.0
2014-09-08 14:30:00,40.8,40.83,40.8,40.8,25050.0,27.067,27.0869,27.067,27.067,25050.0
2014-09-08 14:40:00,40.8,40.82,40.78,40.81,18300.0,27.067,27.0802,27.0537,27.0736,18300.0
2014-09-08 14:50:00,40.8,40.84,40.79,40.81,26700.0,27.067,27.0935,27.0603,27.0736,26700.0
2014-09-08 15:00:00,40.8,40.85,40.8,40.85,23700.0,27.067,27.1001,27.067,27.1001,23700.0
2014-09-08 15:10:00,40.85,40.89,40.85,40.89,32100.0,27.1001,27.1267,27.1001,27.1267,32100.0
2014-09-08 15:20:00,40.88,40.9,40.86,40.9,19950.0,27.12,27.1333,27.1068,27.1333,19950.0
2014-09-08 15:30:00,40.9,40.95,40.89,40.95,33900.0,27.1333,27.1665,27.1267,27.1665,33900.0
2014-09-08 15:40:00,40.95,40.95,40.91,40.95,41100.0,27.1665,27.1665,27.1399,27.1665,41100.0
2014-09-08 15:50:00,40.95,41.01,40.95,40.98,182850.0,27.1665,27.2063,27.1665,27.1864,182850.0
2014-09-09 09:30:00,40.77,41.0,40.76,40.79,49650.0,27.0471,27.1996,27.0404,27.0603,49650.0
2014-09-09 09:40:00,40.78,40.88,40.76,40.86,38700.0,27.0537,27.12,27.0404,27.1068,38700.0
2014-09-09 09:50:00,40.83,40.84,40.7,40.7,73500.0,27.0869,27.0935,27.0006,27.0006,73500.0
2014-09-09 10:00:00,40.72,40.77,40.67,40.73,57300.0,27.0139,27.0471,26.9807,27.0205,57300.0
2014-09-09 10:10:00,40.75,40.75,40.66,40.67,34050.0,27.0338,27.0338,26.9741,26.9807,34050.0
2014-09-09 10:20:00,40.66,40.67,40.6,40.6,57450.0,26.9741,26.9807,26.9343,26.9343,57450.0
2014-09-09 10:30:00,40.61,40.63,40.55,40.57,44550.0,26.9409,26.9542,26.9011,26.9144,44550.0
2014-09-09 10:40:00,40.58,40.63,40.56,40.6,17700.0,26.921,26.9542,26.9077,26.9343,17700.0
2014-09-09 10:50:00,40.6,40.64,40.59,40.63,23850.0,26.9343,26.9608,26.9277,26.9542,23850.0
2014-09-09 11:00:00,40.62,40.67,40.61,40.65,17550.0,26.9476,26.9807,26.9409,26.9675,17550.0
2014-09-09 11:10:00,40.65,40.69,40.65,40.66,39150.0,26.9675,26.994,26.9675,26.9741,39150.0
2014-09-09 11:20:00,40.67,40.68,40.63,40.66,13500.0,26.9807,26.9874,26.9542,26.9741,13500.0
2014-09-09 11:30:00,40.67,40.67,40.61,40.61,56700.0,26.9807,26.9807,26.9409,26.9409,56700.0
2014-09-09 11:40:00,40.61,40.63,40.57,40.63,34650.0,26.9409,26.9542,26.9144,26.9542,34650.0
2014-09-09 11:50:00,40.63,40.65,40.61,40.65,18900.0,26.9542,26.9675,26.9409,26.9675,18900.0
2014-09-09 12:00:00,40.64,40.66,40.61,40.61,106200.0,26.9608,26.9741,26.9409,26.9409,106200.0
2014-09-09 12:10:00,40.61,40.67,40.6,40.65,68400.0,26.9409,26.9807,26.9343,26.9675,68400.0
2014-09-09 12:20:00,40.65,40.79,40.65,40.78,25500.0,26.9675,27.0603,26.9675,27.0537,25500.0
2014-09-09 12:30:00,40.79,40.81,40.76,40.79,13950.0,27.0603,27.0736,27.0404,27.0603,13950.0
2014-09-09 12:40:00,40.79,40.79,40.75,40.75,12000.0,27.0603,27.0603,27.0338,27.0338,12000.0
2014-09-09 12:50:00,40.76,40.77,40.71,40.74,20400.0,27.0404,27.0471,27.0073,27.0272,20400.0
2014-09-09 13:00:00,40.72,40.76,40.68,40.68,26100.0,27.0139,27.0404,26.9874,26.9874,26100.0
2014-09-09 13:10:00,40.69,40.74,40.69,40.71,10650.0,26.994,27.0272,26.994,27.0073,10650.0
2014-09-09 13:20:00,40.71,40.72,40.67,40.72,12300.0,27.0073,27.0139,26.9807,27.0139,12300.0
2014-09-09 13:30:00,40.72,40.75,40.71,40.73,75300.0,27.0139,27.0338,27.0073,27.0205,75300.0
2014-09-09 13:40:00,40.73,40.79,40.73,40.79,27750.0,27.0205,27.0603,27.0205,27.0603,27750.0
2014-09-09 13:50:00,40.79,40.79,40.77,40.77,22950.0,27.0603,27.0603,27.0471,27.0471,22950.0
2014-09-09 14:00:00,40.77,40.79,40.75,40.75,37200.0,27.0471,27.0603,27.0338,27.0338,37200.0
2014-09-09 14:10:00,40.76,40.77,40.72,40.73,20100.0,27.0404,27.0471,27.0139,27.0205,20100.0
2014-09-09 14:20:00,40.72,40.72,40.59,40.6,121200.0,27.0139,27.0139,26.9277,26.9343,121200.0
2014-09-09 14:30:00,40.59,40.63,40.59,40.63,23550.0,26.9277,26.9542,26.9277,26.9542,23550.0
2014-09-09 14:40:00,40.63,40.65,40.61,40.61,24150.0,26.9542,26.9675,26.9409,26.9409,24150.0
2014-09-09 14:50:00,40.62,40.65,40.62,40.64,24000.0,26.9476,26.9675,26.9476,26.9608,24000.0
2014-09-09 15:00:00,40.65,40.65,40.57,40.59,38850.0,26.9675,26.9675,26.9144,26.9277,38850.0
2014-09-09 15:10:00,40.59,40.61,40.54,40.57,49050.0,26.9277,26.9409,26.8945,26.9144,49050.0
2014-09-09 15:20:00,40.57,40.57,40.53,40.53,114450.0,26.9144,26.9144,26.8878,26.8878,114450.0
2014-09-09 15:30:00,40.54,40.57,40.53,40.53,48750.0,26.8945,26.9144,26.8878,26.8878,48750.0
2014-09-09 15:40:00,40.53,40.57,40.53,40.56,143400.0,26.8878,26.9144,26.8878,26.9077,143400.0
2014-09-09 15:50:00,40.56,40.57,40.53,40.55,275850.0,26.9077,26.9144,26.8878,26.9011,275850.0
2014-09-10 09:30:00,40.55,40.65,40.32,40.32,75300.0,26.9011,26.9675,26.7485,26.7485,75300.0
2014-09-10 09:40:00,40.33,40.35,40.27,40.35,31800.0,26.7552,26.7684,26.7154,26.7684,31800.0
2014-09-10 09:50:00,40.34,40.34,40.19,40.2,30750.0,26.7618,26.7618,26.6623,26.6689,30750.0
2014-09-10 10:00:00,40.2,40.25,40.16,40.25,55500.0,26.6689,26.7021,26.6424,26.7021,55500.0
2014-09-10 10:10:00,40.25,40.27,40.08,40.09,54600.0,26.7021,26.7154,26.5893,26.5959,54600.0
2014-09-10 10:20:00,40.09,40.17,40.01,40.15,68250.0,26.5959,26.649,26.5429,26.6358,68250.0
2014-09-10 10:30:00,40.15,40.15,40.01,40.01,45300.0,26.6358,26.6358,26.5429,26.5429,45300.0
2014-09-10 10:40:00,40.01,40.13,40.0,40.09,57300.0,26.5429,26.6225,26.5362,26.5959,57300.0
2014-09-10 10:50:00,40.1,40.17,40.1,40.15,15300.0,26.6026,26.649,26.6026,26.6358,15300.0
2014-09-10 11:00:00,40.14,40.17,40.05,40.05,75000.0,26.6291,26.649,26.5694,26.5694,75000.0
2014-09-10 11:10:00,40.05,40.13,40.01,40.11,176850.0,26.5694,26.6225,26.5429,26.6092,176850.0
2014-09-10 11:20:00,40.1,40.17,40.06,40.17,12600.0,26.6026,26.649,26.576,26.649,12600.0
2014-09-10 11:30:00,40.17,40.2,40.14,40.19,16050.0,26.649,26.6689,26.6291,26.6623,16050.0
2014-09-10 11:40:00,40.21,40.21,40.16,40.17,17400.0,26.6756,26.6756,26.6424,26.649,17400.0
2014-09-10 11:50:00,40.17,40.21,40.16,40.17,27450.0,26.649,26.6756,26.6424,26.649,27450.0
2014-09-10 12:00:00,40.17,40.17,40.12,40.14,23550.0,26.649,26.649,26.6159,26.6291,23550.0
2014-09-10 12:10:00,40.15,40.18,40.13,40.17,25200.0,26.6358,26.6557,26.6225,26.649,25200.0
2014-09-10 12:20:00,40.17,40.21,40.17,40.19,16800.0,26.649,26.6756,26.649,26.6623,16800.0
2014-09-10 12:30:00,40.19,40.21,40.18,40.21,7650.0,26.6623,26.6756,26.6557,26.6756,7650.0
2014-09-10 12:40:00,40.22,40.27,40.22,40.24,11550.0,26.6822,26.7154,26.6822,26.6955,11550.0
2014-09-10 12:50:00,40.25,40.27,40.21,40.22,7500.0,26.7021,26.7154,26.6756,26.6822,7500.0
2014-09-10 13:00:00,40.23,40.35,40.23,40.35,11400.0,26.6888,26.7684,26.6888,26.7684,11400.0
2014-09-10 13:10:00,40.35,40.37,40.33,40.35,12900.0,26.7684,26.7817,26.7552,26.7684,12900.0
2014-09-10 13:20:00,40.34,40.36,40.33,40.36,15000.0,26.7618,26.7751,26.7552,26.7751,15000.0
2014-09-10 13:30:00,40.37,40.38,40.34,40.35,9000.0,26.7817,26.7883,26.7618,26.7684,9000.0
2014-09-10 13:40:00,40.36,40.4,40.35,40.39,20400.0,26.7751,26.8016,26.7684,26.795,20400.0
2014-09-10 13:50:00,40.39,40.41,40.37,40.38,13500.0,26.795,26.8082,26.7817,26.7883,13500.0
2014-09-10 14:00:00,40.38,40.41,40.36,40.36,9000.0,26.7883,26.8082,26.7751,26.7751,9000.0
2014-09-10 14:10:00,40.36,40.37,40.35,40.36,11100.0,26.7751,26.7817,26.7684,26.7751,11100.0
2014-09-10 14:20:00,40.37,40.38,40.35,40.37,24000.0,26.7817,26.7883,26.7684,26.7817,24000.0
2014-09-10 14:30:00,40.37,40.37,40.31,40.32,16650.0,26.7817,26.7817,26.7419,26.7485,16650.0
2014-09-10 14:40:00,40.31,40.35,40.31,40.32,21750.0,26.7419,26.7684,26.7419,26.7485,21750.0
2014-09-10 14:50:00,40.32,40.34,40.29,40.31,28350.0,26.7485,26.7618,26.7286,26.7419,28350.0
2014-09-10 15:00:00,40.31,40.39,40.31,40.39,32550.0,26.7419,26.795,26.7419,26.795,32550.0
2014-09-10 15:10:00,40.39,40.41,40.36,40.36,35400.0,26.795,26.8082,26.7751,26.7751,35400.0
2014-09-10 15:20:00,40.37,40.4,40.35,40.35,31650.0,26.7817,26.8016,26.7684,26.7684,31650.0
2014-09-10 15:30:00,40.35,40.35,40.33,40.33,60000.0,26.7684,26.7684,26.7552,26.7552,60000.0
2014-09-10 15:40:00,40.33,40.34,40.3,40.33,48450.0,26.7552,26.7618,26.7353,26.7552,48450.0
2014-09-10 15:50:00,40.34,40.41,40.33,40.37,387900.0,26.7618,26.8082,26.7552,26.7817,387900.0
2014-09-11 09:30:00,40.09,40.26,40.07,40.25,46350.0,26.5959,26.7087,26.5827,26.7021,46350.0
2014-09-11 09:40:00,40.24,40.26,40.2,40.25,50400.0,26.6955,26.7087,26.6689,26.7021,50400.0
2014-09-11 09:50:00,40.25,40.34,40.24,40.29,49500.0,26.7021,26.7618,26.6955,26.7286,49500.0
2014-09-11 10:00:00,40.31,40.31,40.21,40.23,57450.0,26.7419,26.7419,26.6756,26.6888,57450.0
2014-09-11 10:10:00,40.23,40.27,40.15,40.25,32850.0,26.6888,26.7154,26.6358,26.7021,32850.0
2014-09-11 10:20:00,40.24,40.29,40.23,40.23,35550.0,26.6955,26.7286,26.6888,26.6888,35550.0
2014-09-11 10:30:00,40.23,40.27,40.17,40.19,30000.0,26.6888,26.7154,26.649,26.6623,30000.0
2014-09-11 10:40:00,40.19,40.25,40.15,40.22,25950.0,26.6623,26.7021,26.6358,26.6822,25950.0
2014-09-11 10:50:00,40.21,40.33,40.21,40.33,48900.0,26.6756,26.7552,26.6756,26.7552,48900.0
2014-09-11 11:00:00,40.33,40.41,40.33,40.38,34800.0,26.7552,26.8082,26.7552,26.7883,34800.0
2014-09-11 11:10:00,40.38,40.47,40.37,40.47,27150.0,26.7883,26.848,26.7817,26.848,27150.0
2014-09-11 11:20:00,40.47,40.48,40.38,40.39,54000.0,26.848,26.8547,26.7883,26.795,54000.0
2014-09-11 11:30:00,40.39,40.48,40.39,40.41,53550.0,26.795,26.8547,26.795,26.8082,53550.0
2014-09-11 11:40:00,40.41,40.44,40.39,40.43,22350.0,26.8082,26.8281,26.795,26.8215,22350.0
2014-09-11 11:50:00,40.43,40.45,40.42,40.43,24450.0,26.8215,26.8348,26.8149,26.8215,24450.0
2014-09-11 12:00:00,40.43,40.47,40.4,40.4,48300.0,26.8215,26.848,26.8016,26.8016,48300.0
2014-09-11 12:10:00,40.4,40.45,40.38,40.43,25800.0,26.8016,26.8348,26.7883,26.8215,25800.0
2014-09-11 12:20:00,40.43,40.48,40.43,40.48,24000.0,26.8215,26.8547,26.8215,26.8547,24000.0
2014-09-11 12:30:00,40.49,40.49,40.43,40.43,26550.0,26.8613,26.8613,26.8215,26.8215,26550.0
2014-09-11 12:40:00,40.43,40.43,40.4,40.4,22950.0,26.8215,26.8215,26.8016,26.8016,22950.0
2014-09-11 12:50:00,40.4,40.44,40.36,40.37,29550.0,26.8016,26.8281,26.7751,26.7817,29550.0
2014-09-11 13:00:00,40.37,40.39,40.35,40.37,31200.0,26.7817,26.795,26.7684,26.7817,31200.0
2014-09-11 13:10:00,40.36,40.41,40.36,40.39,18000.0,26.7751,26.8082,26.7751,26.795,18000.0
2014-09-11 13:20:00,40.39,40.39,40.28,40.31,18750.0,26.795,26.795,26.722,26.7419,18750.0
2014-09-11 13:30:00,40.31,40.34,40.29,40.33,24600.0,26.7419,26.7618,26.7286,26.7552,24600.0
2014-09-11 13:40:00,40.33,40.35,40.31,40.32,16050.0,26.7552,26.7684,26.7419,26.7485,16050.0
2014-09-11 13:50:00,40.33,40.35,40.29,40.32,16500.0,26.7552,26.7684,26.7286,26.7485,16500.0
2014-09-11 14:00:00,40.33,40.4,40.33,40.38,17100.0,26.7552,26.8016,26.7552,26.7883,17100.0
2014-09-11 14:10:00,40.38,40.39,40.35,40.36,19650.0,26.7883,26.795,26.7684,26.7751,19650.0
2014-09-11 14:20:00,40.35,40.41,40.35,40.41,28050.0,26.7684,26.8082,26.7684,26.8082,28050.0
2014-09-11 14:30:00,40.41,40.42,40.37,40.37,22350.0,26.8082,26.8149,26.7817,26.7817,22350.0
2014-09-11 14:40:00,40.37,40.41,40.37,40.4,27450.0,26.7817,26.8082,26.7817,26.8016,27450.0
2014-09-11 14:50:00,40.39,40.43,40.37,40.43,19650.0,26.795,26.8215,26.7817,26.8215,19650.0
2014-09-11 15:00:00,40.43,40.44,40.39,40.4,23100.0,26.8215,26.8281,26.795,26.8016,23100.0
2014-09-11 15:10:00,40.39,40.43,40.39,40.43,19350.0,26.795,26.8215,26.795,26.8215,19350.0
2014-09-11 15:20:00,40.43,40.45,40.41,40.42,36900.0,26.8215,26.8348,26.8082,26.8149,36900.0
2014-09-11 15:30:00,40.42,40.43,40.41,40.43,37350.0,26.8149,26.8215,26.8082,26.8215,37350.0
2014-09-11 15:40:00,40.43,40.44,40.39,40.41,67950.0,26.8215,26.8281,26.795,26.8082,67950.0
2014-09-11 15:50:00,40.41,40.48,40.41,40.44,174300.0,26.8082,26.8547,26.8082,26.8281,174300.0
2014-09-12 09:30:00,40.45,40.54,40.24,40.38,77100.0,26.8348,26.8945,26.6955,26.7883,77100.0
2014-09-12 09:40:00,40.39,40.39,40.16,40.29,71100.0,26.795,26.795,26.6424,26.7286,71100.0
2014-09-12 09:50:00,40.29,40.31,40.21,40.23,34500.0,26.7286,26.7419,26.6756,26.6888,34500.0
2014-09-12 10:00:00,40.23,40.29,40.18,40.29,42750.0,26.6888,26.7286,26.6557,26.7286,42750.0
2014-09-12 10:10:00,40.31,40.37,40.29,40.35,56700.0,26.7419,26.7817,26.7286,26.7684,56700.0
2014-09-12 10:20:00,40.36,40.36,40.25,40.26,45900.0,26.7751,26.7751,26.7021,26.7087,45900.0
2014-09-12 10:30:00,40.25,40.27,40.19,40.2,30600.0,26.7021,26.7154,26.6623,26.6689,30600.0
2014-09-12 10:40:00,40.21,40.27,40.16,40.21,24600.0,26.6756,26.7154,26.6424,26.6756,24600.0
2014-09-12 10:50:00,40.2,40.25,40.19,40.24,30150.0,26.6689,26.7021,26.6623,26.6955,30150.0
2014-09-12 11:00:00,40.23,40.24,40.19,40.2,18000.0,26.6888,26.6955,26.6623,26.6689,18000.0
2014-09-12 11:10:00,40.21,40.22,40.13,40.16,21150.0,26.6756,26.6822,26.6225,26.6424,21150.0
2014-09-12 11:20:00,40.15,40.15,40.11,40.13,25200.0,26.6358,26.6358,26.6092,26.6225,25200.0
2014-09-12 11:30:00,40.11,40.15,40.1,40.11,16650.0,26.6092,26.6358,26.6026,26.6092,16650.0
2014-09-12 11:40:00,40.11,40.15,40.1,40.1,16350.0,26.6092,26.6358,26.6026,26.6026,16350.0
2014-09-12 11:50:00,40.09,40.12,40.07,40.11,16950.0,26.5959,26.6159,26.5827,26.6092,16950.0
2014-09-12 12:00:00,40.11,40.11,40.08,40.09,24150.0,26.6092,26.6092,26.5893,26.5959,24150.0
2014-09-12 12:10:00,40.09,40.1,40.05,40.05,16650.0,26.5959,26.6026,26.5694,26.5694,16650.0
2014-09-12 12:20:00,40.05,40.05,40.01,40.03,18300.0,26.5694,26.5694,26.5429,26.5561,18300.0
2014-09-12 12:30:00,40.03,40.04,39.96,39.96,39750.0,26.5561,26.5628,26.5097,26.5097,39750.0
2014-09-12 12:40:00,39.96,40.01,39.96,40.01,22650.0,26.5097,26.5429,26.5097,26.5429,22650.0
2014-09-12 12:50:00,40.01,40.03,39.99,40.03,19650.0,26.5429,26.5561,26.5296,26.5561,19650.0
2014-09-12 13:00:00,40.03,40.05,40.0,40.03,16800.0,26.5561,26.5694,26.5362,26.5561,16800.0
2014-09-12 13:10:00,40.01,40.03,39.94,39.94,43500.0,26.5429,26.5561,26.4964,26.4964,43500.0
2014-09-12 13:20:00,39.94,39.95,39.89,39.95,43200.0,26.4964,26.5031,26.4633,26.5031,43200.0
2014-09-12 13:30:00,39.95,39.97,39.93,39.93,42150.0,26.5031,26.5163,26.4898,26.4898,42150.0
2014-09-12 13:40:00,39.93,39.99,39.9,39.98,20400.0,26.4898,26.5296,26.4699,26.523,20400.0
2014-09-12 13:50:00,39.99,40.02,39.97,39.99,20250.0,26.5296,26.5495,26.5163,26.5296,20250.0
2014-09-12 14:00:00,40.01,40.03,39.99,40.03,21900.0,26.5429,26.5561,26.5296,26.5561,21900.0
2014-09-12 14:10:00,40.04,40.07,39.98,39.98,49500.0,26.5628,26.5827,26.523,26.523,49500.0
2014-09-12 14:20:00,39.98,40.0,39.94,39.95,34950.0,26.523,26.5362,26.4964,26.5031,34950.0
2014-09-12 14:30:00,39.95,39.98,39.95,39.95,34800.0,26.5031,26.523,26.5031,26.5031,34800.0
2014-09-12 14:40:00,39.95,39.97,39.89,39.95,53250.0,26.5031,26.5163,26.4633,26.5031,53250.0
2014-09-12 14:50:00,39.96,39.96,39.91,39.93,37350.0,26.5097,26.5097,26.4765,26.4898,37350.0
2014-09-12 15:00:00,39.94,39.99,39.91,39.99,64650.0,26.4964,26.5296,26.4765,26.5296,64650.0
2014-09-12 15:10:00,39.98,40.05,39.96,40.05,198150.0,26.523,26.5694,26.5097,26.5694,198150.0
2014-09-12 15:20:00,40.05,40.09,40.05,40.07,65850.0,26.5694,26.5959,26.5694,26.5827,65850.0
2014-09-12 15:30:00,40.07,40.11,40.07,40.08,62250.0,26.5827,26.6092,26.5827,26.5893,62250.0
2014-09-12 15:40:00,40.08,40.08,40.0,40.05,83250.0,26.5893,26.5893,26.5362,26.5694,83250.0
2014-09-12 15:50:00,40.06,40.11,40.05,40.09,171900.0,26.576,26.6092,26.5694,26.5959,171900.0
2014-09-15 09:30:00,40.06,40.15,39.87,39.87,63000.0,26.576,26.6358,26.45,26.45,63000.0
2014-09-15 09:40:00,39.87,39.87,39.64,39.64,70500.0,26.45,26.45,26.2974,26.2974,70500.0
2014-09-15 09:50:00,39.64,39.76,39.63,39.71,141750.0,26.2974,26.377,26.2908,26.3439,141750.0
2014-09-15 10:00:00,39.69,39.69,39.64,39.66,42450.0,26.3306,26.3306,26.2974,26.3107,42450.0
2014-09-15 10:10:00,39.66,39.73,39.65,39.73,12000.0,26.3107,26.3571,26.304,26.3571,12000.0
2014-09-15 10:20:00,39.71,39.79,39.69,39.77,19200.0,26.3439,26.3969,26.3306,26.3837,19200.0
2014-09-15 10:30:00,39.78,39.8,39.72,39.73,22800.0,26.3903,26.4036,26.3505,26.3571,22800.0
2014-09-15 10:40:00,39.73,39.76,39.69,39.71,19500.0,26.3571,26.377,26.3306,26.3439,19500.0
2014-09-15 10:50:00,39.71,39.74,39.69,39.73,30300.0,26.3439,26.3638,26.3306,26.3571,30300.0
2014-09-15 11:00:00,39.71,39.75,39.7,39.71,12450.0,26.3439,26.3704,26.3372,26.3439,12450.0
2014-09-15 11:10:00,39.73,39.77,39.69,39.69,18600.0,26.3571,26.3837,26.3306,26.3306,18600.0
2014-09-15 11:20:00,39.69,39.69,39.66,39.67,22050.0,26.3306,26.3306,26.3107,26.3173,22050.0
2014-09-15 11:30:00,39.66,39.71,39.66,39.71,10800.0,26.3107,26.3439,26.3107,26.3439,10800.0
2014-09-15 11:40:00,39.71,39.73,39.66,39.66,23250.0,26.3439,26.3571,26.3107,26.3107,23250.0
2014-09-15 11:50:00,39.66,39.67,39.62,39.63,21300.0,26.3107,26.3173,26.2841,26.2908,21300.0
2014-09-15 12:00:00,39.63,39.67,39.61,39.61,111150.0,26.2908,26.3173,26.2775,26.2775,111150.0
2014-09-15 12:10:00,39.61,39.67,39.61,39.66,33750.0,26.2775,26.3173,26.2775,26.3107,33750.0
2014-09-15 12:20:00,39.65,39.67,39.63,39.65,38400.0,26.304,26.3173,26.2908,26.304,38400.0
2014-09-15 12:30:00,39.65,39.66,39.63,39.63,30150.0,26.304,26.3107,26.2908,26.2908,30150.0
2014-09-15 12:40:00,39.65,39.69,39.64,39.69,13650.0,26.304,26.3306,26.2974,26.3306,13650.0
2014-09-15 12:50:00,39.69,39.74,39.68,39.73,10200.0,26.3306,26.3638,26.324,26.3571,10200.0
2014-09-15 13:00:00,39.74,39.77,39.73,39.77,18750.0,26.3638,26.3837,26.3571,26.3837,18750.0
2014-09-15 13:10:00,39.76,39.78,39.75,39.78,16350.0,26.377,26.3903,26.3704,26.3903,16350.0
2014-09-15 13:20:00,39.79,39.79,39.73,39.74,20400.0,26.3969,26.3969,26.3571,26.3638,20400.0
2014-09-15 13:30:00,39.73,39.74,39.71,39.72,11400.0,26.3571,26.3638,26.3439,26.3505,11400.0
2014-09-15 13:40:00,39.72,39.78,39.71,39.75,52500.0,26.3505,26.3903,26.3439,26.3704,52500.0
2014-09-15 13:50:00,39.74,39.75,39.65,39.65,44550.0,26.3638,26.3704,26.304,26.304,44550.0
2014-09-15 14:00:00,39.65,39.67,39.63,39.67,26100.0,26.304,26.3173,26.2908,26.3173,26100.0
2014-09-15 14:10:00,39.67,39.73,39.66,39.71,12300.0,26.3173,26.3571,26.3107,26.3439,12300.0
2014-09-15 14:20:00,39.72,39.8,39.7,39.79,21150.0,26.3505,26.4036,26.3372,26.3969,21150.0
2014-09-15 14:30:00,39.8,39.84,39.79,39.81,24600.0,26.4036,26.4301,26.3969,26.4102,24600.0
2014-09-15 14:40:00,39.81,39.82,39.75,39.77,22650.0,26.4102,26.4168,26.3704,26.3837,22650.0
2014-09-15 14:50:00,39.78,39.79,39.75,39.77,17400.0,26.3903,26.3969,26.3704,26.3837,17400.0
2014-09-15 15:00:00,39.77,39.81,39.77,39.77,34650.0,26.3837,26.4102,26.3837,26.3837,34650.0
2014-09-15 15:10:00,39.77,39.79,39.75,39.76,19950.0,26.3837,26.3969,26.3704,26.377,19950.0
2014-09-15 15:20:00,39.76,39.78,39.76,39.76,38550.0,26.377,26.3903,26.377,26.377,38550.0
2014-09-15 15:30:00,39.77,39.77,39.73,39.73,46350.0,26.3837,26.3837,26.3571,26.3571,46350.0
2014-09-15 15:40:00,39.73,39.74,39.69,39.69,49500.0,26.3571,26.3638,26.3306,26.3306,49500.0
2014-09-15 15:50:00,39.69,39.71,39.69,39.69,149400.0,26.3306,26.3439,26.3306,26.3306,149400.0
2014-09-16 09:30:00,39.63,39.67,39.48,39.48,95550.0,26.2908,26.3173,26.1913,26.1913,95550.0
2014-09-16 09:40:00,39.48,39.55,39.25,39.28,131250.0,26.1913,26.2377,26.0387,26.0586,131250.0
2014-09-16 09:50:00,39.27,39.37,39.21,39.25,147450.0,26.052,26.1183,26.0122,26.0387,147450.0
2014-09-16 10:00:00,39.25,39.33,39.23,39.29,112650.0,26.0387,26.0918,26.0254,26.0652,112650.0
2014-09-16 10:10:00,39.28,39.36,39.21,39.25,87750.0,26.0586,26.1117,26.0122,26.0387,87750.0
2014-09-16 10:20:00,39.24,39.35,39.21,39.33,56700.0,26.0321,26.105,26.0122,26.0918,56700.0
2014-09-16 10:30:00,39.33,39.37,39.22,39.33,63150.0,26.0918,26.1183,26.0188,26.0918,63150.0
2014-09-16 10:40:00,39.33,39.34,39.24,39.33,42150.0,26.0918,26.0984,26.0321,26.0918,42150.0
2014-09-16 10:50:00,39.32,39.36,39.23,39.25,57150.0,26.0851,26.1117,26.0254,26.0387,57150.0
2014-09-16 11:00:00,39.25,39.31,39.21,39.21,72150.0,26.0387,26.0785,26.0122,26.0122,72150.0
2014-09-16 11:10:00,39.21,39.23,39.1,39.1,72150.0,26.0122,26.0254,25.9392,25.9392,72150.0
2014-09-16 11:20:00,39.11,39.24,39.11,39.24,49050.0,25.9458,26.0321,25.9458,26.0321,49050.0
2014-09-16 11:30:00,39.25,39.32,39.19,39.21,106200.0,26.0387,26.0851,25.9989,26.0122,106200.0
2014-09-16 11:40:00,39.21,39.25,39.15,39.18,129600.0,26.0122,26.0387,25.9723,25.9922,129600.0
2014-09-16 11:50:00,39.17,39.24,39.17,39.2,140400.0,25.9856,26.0321,25.9856,26.0055,140400.0
2014-09-16 12:00:00,39.21,39.27,39.21,39.24,48150.0,26.0122,26.052,26.0122,26.0321,48150.0
2014-09-16 12:10:00,39.25,39.34,39.24,39.34,35100.0,26.0387,26.0984,26.0321,26.0984,35100.0
2014-09-16 12:20:00,39.35,39.42,39.34,39.39,34950.0,26.105,26.1515,26.0984,26.1316,34950.0
2014-09-16 12:30:00,39.38,39.4,39.29,39.31,111750.0,26.1249,26.1382,26.0652,26.0785,111750.0
2014-09-16 12:40:00,39.31,39.33,39.28,39.29,34950.0,26.0785,26.0918,26.0586,26.0652,34950.0
2014-09-16 12:50:00,39.29,39.32,39.29,39.31,48900.0,26.0652,26.0851,26.0652,26.0785,48900.0
2014-09-16 13:00:00,39.32,39.35,39.31,39.34,58500.0,26.0851,26.105,26.0785,26.0984,58500.0
2014-09-16 13:10:00,39.34,39.35,39.32,39.33,41250.0,26.0984,26.105,26.0851,26.0918,41250.0
2014-09-16 13:20:00,39.33,39.35,39.31,39.31,51900.0,26.0918,26.105,26.0785,26.0785,51900.0
2014-09-16 13:30:00,39.31,39.37,39.31,39.35,49350.0,26.0785,26.1183,26.0785,26.105,49350.0
2014-09-16 13:40:00,39.35,39.35,39.32,39.33,43950.0,26.105,26.105,26.0851,26.0918,43950.0
2014-09-16 13:50:00,39.33,39.37,39.31,39.35,31200.0,26.0918,26.1183,26.0785,26.105,31200.0
2014-09-16 14:00:00,39.35,39.43,39.33,39.37,77550.0,26.105,26.1581,26.0918,26.1183,77550.0
2014-09-16 14:10:00,39.37,39.41,39.37,39.41,103800.0,26.1183,26.1448,26.1183,26.1448,103800.0
2014-09-16 14:20:00,39.41,39.49,39.41,39.45,40500.0,26.1448,26.1979,26.1448,26.1714,40500.0
2014-09-16 14:30:00,39.45,39.47,39.43,39.43,60300.0,26.1714,26.1846,26.1581,26.1581,60300.0
2014-09-16 14:40:00,39.43,39.45,39.41,39.43,51600.0,26.1581,26.1714,26.1448,26.1581,51600.0
2014-09-16 14:50:00,39.43,39.48,39.43,39.43,49500.0,26.1581,26.1913,26.1581,26.1581,49500.0
2014-09-16 15:00:00,39.44,39.47,39.43,39.46,35400.0,26.1647,26.1846,26.1581,26.178,35400.0
2014-09-16 15:10:00,39.45,39.47,39.43,39.47,29550.0,26.1714,26.1846,26.1581,26.1846,29550.0
2014-09-16 15:20:00,39.47,39.47,39.39,39.4,50850.0,26.1846,26.1846,26.1316,26.1382,50850.0
2014-09-16 15:30:00,39.4,39.45,39.39,39.41,86400.0,26.1382,26.1714,26.1316,26.1448,86400.0
2014-09-16 15:40:00,39.41,39.43,39.4,39.42,82500.0,26.1448,26.1581,26.1382,26.1515,82500.0
2014-09-16 15:50:00,39.43,39.49,39.43,39.46,268050.0,26.1581,26.1979,26.1581,26.178,268050.0
2014-09-17 09:30:00,39.59,39.61,39.43,39.43,67650.0,26.2642,26.2775,26.1581,26.1581,67650.0
2014-09-17 09:40:00,39.42,39.65,39.41,39.65,29850.0,26.1515,26.304,26.1448,26.304,29850.0
2014-09-17 09:50:00,39.65,39.67,39.61,39.61,21000.0,26.304,26.3173,26.2775,26.2775,21000.0
2014-09-17 10:00:00,39.62,39.7,39.62,39.64,29850.0,26.2841,26.3372,26.2841,26.2974,29850.0
2014-09-17 10:10:00,39.65,39.72,39.64,39.72,19650.0,26.304,26.3505,26.2974,26.3505,19650.0
2014-09-17 10:20:00,39.72,39.77,39.72,39.77,14850.0,26.3505,26.3837,26.3505,26.3837,14850.0
2014-09-17 10:30:00,39.76,39.77,39.66,39.67,27300.0,26.377,26.3837,26.3107,26.3173,27300.0
2014-09-17 10:40:00,39.67,39.73,39.67,39.72,14100.0,26.3173,26.3571,26.3173,26.3505,14100.0
2014-09-17 10:50:00,39.72,39.75,39.7,39.73,17400.0,26.3505,26.3704,26.3372,26.3571,17400.0
2014-09-17 11:00:00,39.73,39.77,39.72,39.73,37050.0,26.3571,26.3837,26.3505,26.3571,37050.0
2014-09-17 11:10:00,39.74,39.78,39.73,39.77,19950.0,26.3638,26.3903,26.3571,26.3837,19950.0
2014-09-17 11:20:00,39.77,39.77,39.74,39.77,19800.0,26.3837,26.3837,26.3638,26.3837,19800.0
2014-09-17 11:30:00,39.76,39.76,39.72,39.76,16950.0,26.377,26.377,26.3505,26.377,16950.0
2014-09-17 11:40:00,39.76,39.77,39.73,39.75,18450.0,26.377,26.3837,26.3571,26.3704,18450.0
2014-09-17 11:50:00,39.75,39.77,39.74,39.75,27150.0,26.3704,26.3837,26.3638,26.3704,27150.0
2014-09-17 12:00:00,39.74,39.8,39.74,39.79,30000.0,26.3638,26.4036,26.3638,26.3969,30000.0
2014-09-17 12:10:00,39.77,39.79,39.77,39.79,17550.0,26.3837,26.3969,26.3837,26.3969,17550.0
2014-09-17 12:20:00,39.79,39.79,39.75,39.77,30750.0,26.3969,26.3969,26.3704,26.3837,30750.0
2014-09-17 12:30:00,39.77,39.83,39.77,39.83,437700.0,26.3837,26.4235,26.3837,26.4235,437700.0
2014-09-17 12:40:00,39.83,39.86,39.82,39.82,11700.0,26.4235,26.4434,26.4168,26.4168,11700.0
2014-09-17 12:50:00,39.81,39.85,39.81,39.83,10200.0,26.4102,26.4367,26.4102,26.4235,10200.0
2014-09-17 13:00:00,39.83,39.83,39.79,39.8,19800.0,26.4235,26.4235,26.3969,26.4036,19800.0
2014-09-17 13:10:00,39.8,39.81,39.78,39.81,157800.0,26.4036,26.4102,26.3903,26.4102,157800.0
2014-09-17 13:20:00,39.79,39.8,39.75,39.75,21150.0,26.3969,26.4036,26.3704,26.3704,21150.0
2014-09-17 13:30:00,39.74,39.75,39.71,39.73,29250.0,26.3638,26.3704,26.3439,26.3571,29250.0
2014-09-17 13:40:00,39.73,39.76,39.72,39.74,24300.0,26.3571,26.377,26.3505,26.3638,24300.0
2014-09-17 13:50:00,39.73,39.88,39.73,39.87,77550.0,26.3571,26.4566,26.3571,26.45,77550.0
2014-09-17 14:00:00,39.87,39.97,39.65,39.87,213600.0,26.45,26.5163,26.304,26.45,213600.0
2014-09-17 14:10:00,39.89,40.03,39.89,39.93,88200.0,26.4633,26.5561,26.4633,26.4898,88200.0
2014-09-17 14:20:00,39.94,40.02,39.91,40.0,55650.0,26.4964,26.5495,26.4765,26.5362,55650.0
2014-09-17 14:30:00,39.99,40.0,39.93,39.93,64950.0,26.5296,26.5362,26.4898,26.4898,64950.0
2014-09-17 14:40:00,39.92,39.97,39.83,39.87,91650.0,26.4832,26.5163,26.4235,26.45,91650.0
2014-09-17 14:50:00,39.87,39.96,39.86,39.96,62100.0,26.45,26.5097,26.4434,26.5097,62100.0
2014-09-17 15:00:00,39.96,40.01,39.95,40.0,67350.0,26.5097,26.5429,26.5031,26.5362,67350.0
2014-09-17 15:10:00,40.0,40.03,39.97,39.97,169650.0,26.5362,26.5561,26.5163,26.5163,169650.0
2014-09-17 15:20:00,39.97,39.97,39.87,39.93,50400.0,26.5163,26.5163,26.45,26.4898,50400.0
2014-09-17 15:30:00,39.92,39.93,39.79,39.79,51000.0,26.4832,26.4898,26.3969,26.3969,51000.0
2014-09-17 15:40:00,39.79,39.83,39.76,39.77,70650.0,26.3969,26.4235,26.377,26.3837,70650.0
2014-09-17 15:50:00,39.78,39.82,39.73,39.77,292500.0,26.3903,26.4168,26.3571,26.3837,292500.0
2014-09-18 09:30:00,39.85,39.96,39.69,39.83,51150.0,26.4367,26.5097,26.3306,26.4235,51150.0
2014-09-18 09:40:00,39.83,39.89,39.79,39.85,46950.0,26.4235,26.4633,26.3969,26.4367,46950.0
2014-09-18 09:50:00,39.85,39.92,39.81,39.92,20400.0,26.4367,26.4832,26.4102,26.4832,20400.0
2014-09-18 10:00:00,39.91,39.92,39.85,39.9,32100.0,26.4765,26.4832,26.4367,26.4699,32100.0
2014-09-18 10:10:00,39.91,39.94,39.9,39.94,25650.0,26.4765,26.4964,26.4699,26.4964,25650.0
2014-09-18 10:20:00,39.95,39.95,39.87,39.87,32400.0,26.5031,26.5031,26.45,26.45,32400.0
2014-09-18 10:30:00,39.86,39.95,39.83,39.94,31650.0,26.4434,26.5031,26.4235,26.4964,31650.0
2014-09-18 10:40:00,39.95,39.97,39.92,39.92,30450.0,26.5031,26.5163,26.4832,26.4832,30450.0
2014-09-18 10:50:00,39.93,39.97,39.9,39.9,17400.0,26.4898,26.5163,26.4699,26.4699,17400.0
2014-09-18 11:00:00,39.91,39.97,39.91,39.97,19500.0,26.4765,26.5163,26.4765,26.5163,19500.0
2014-09-18 11:10:00,39.98,39.98,39.92,39.93,16800.0,26.523,26.523,26.4832,26.4898,16800.0
2014-09-18 11:20:00,39.93,39.96,39.92,39.95,21300.0,26.4898,26.5097,26.4832,26.5031,21300.0
2014-09-18 11:30:00,39.94,39.97,39.92,39.93,24600.0,26.4964,26.5163,26.4832,26.4898,24600.0
2014-09-18 11:40:00,39.93,39.96,39.92,39.94,21150.0,26.4898,26.5097,26.4832,26.4964,21150.0
2014-09-18 11:50:00,39.93,39.95,39.91,39.91,34350.0,26.4898,26.5031,26.4765,26.4765,34350.0
2014-09-18 12:00:00,39.91,39.95,39.91,39.93,18000.0,26.4765,26.5031,26.4765,26.4898,18000.0
2014-09-18 12:10:00,39.93,39.95,39.93,39.95,12600.0,26.4898,26.5031,26.4898,26.5031,12600.0
2014-09-18 12:20:00,39.95,39.99,39.94,39.99,15900.0,26.5031,26.5296,26.4964,26.5296,15900.0
2014-09-18 12:30:00,39.99,39.99,39.96,39.96,24000.0,26.5296,26.5296,26.5097,26.5097,24000.0
2014-09-18 12:40:00,39.96,39.97,39.95,39.97,11550.0,26.5097,26.5163,26.5031,26.5163,11550.0
2014-09-18 12:50:00,39.97,39.98,39.94,39.96,15450.0,26.5163,26.523,26.4964,26.5097,15450.0
2014-09-18 13:00:00,39.96,39.98,39.95,39.97,19200.0,26.5097,26.523,26.5031,26.5163,19200.0
2014-09-18 13:10:00,39.98,40.0,39.98,39.99,25800.0,26.523,26.5362,26.523,26.5296,25800.0
2014-09-18 13:20:00,39.99,40.06,39.97,40.06,123000.0,26.5296,26.576,26.5163,26.576,123000.0
2014-09-18 13:30:00,40.06,40.09,40.03,40.09,17700.0,26.576,26.5959,26.5561,26.5959,17700.0
2014-09-18 13:40:00,40.09,40.09,40.07,40.09,14850.0,26.5959,26.5959,26.5827,26.5959,14850.0
2014-09-18 13:50:00,40.09,40.11,40.05,40.05,39750.0,26.5959,26.6092,26.5694,26.5694,39750.0
2014-09-18 14:00:00,40.05,40.07,40.05,40.07,37500.0,26.5694,26.5827,26.5694,26.5827,37500.0
2014-09-18 14:10:00,40.07,40.09,40.03,40.03,24450.0,26.5827,26.5959,26.5561,26.5561,24450.0
2014-09-18 14:20:00,40.03,40.03,40.01,40.02,19200.0,26.5561,26.5561,26.5429,26.5495,19200.0
2014-09-18 14:30:00,40.03,40.05,40.01,40.04,22950.0,26.5561,26.5694,26.5429,26.5628,22950.0
2014-09-18 14:40:00,40.05,40.07,40.04,40.07,36900.0,26.5694,26.5827,26.5628,26.5827,36900.0
2014-09-18 14:50:00,40.06,40.07,40.05,40.05,54600.0,26.576,26.5827,26.5694,26.5694,54600.0
2014-09-18 15:00:00,40.05,40.05,40.01,40.03,24600.0,26.5694,26.5694,26.5429,26.5561,24600.0
2014-09-18 15:10:00,40.03,40.05,40.03,40.05,34350.0,26.5561,26.5694,26.5561,26.5694,34350.0
2014-09-18 15:20:00,40.05,40.05,40.02,40.04,19800.0,26.5694,26.5694,26.5495,26.5628,19800.0
2014-09-18 15:30:00,40.05,40.06,40.03,40.06,48450.0,26.5694,26.576,26.5561,26.576,48450.0
2014-09-18 15:40:00,40.06,40.06,40.03,40.05,50400.0,26.576,26.576,26.5561,26.5694,50400.0
2014-09-18 15:50:00,40.04,40.07,40.02,40.05,233850.0,26.5628,26.5827,26.5495,26.5694,233850.0
2014-09-19 09:30:00,40.19,40.35,40.04,40.08,1058550.0,26.6623,26.7684,26.5628,26.5893,1058550.0
2014-09-19 09:40:00,40.07,40.07,40.01,40.05,33450.0,26.5827,26.5827,26.5429,26.5694,33450.0
2014-09-19 09:50:00,40.07,40.12,39.99,39.99,32550.0,26.5827,26.6159,26.5296,26.5296,32550.0
2014-09-19 10:00:00,39.99,40.22,39.99,40.22,44250.0,26.5296,26.6822,26.5296,26.6822,44250.0
2014-09-19 10:10:00,40.22,40.23,40.1,40.13,40500.0,26.6822,26.6888,26.6026,26.6225,40500.0
2014-09-19 10:20:00,40.13,40.13,40.08,40.08,18900.0,26.6225,26.6225,26.5893,26.5893,18900.0
2014-09-19 10:30:00,40.07,40.07,40.0,40.05,19350.0,26.5827,26.5827,26.5362,26.5694,19350.0
2014-09-19 10:40:00,40.05,40.05,39.98,39.99,26700.0,26.5694,26.5694,26.523,26.5296,26700.0
2014-09-19 10:50:00,40.0,40.02,39.99,40.0,30300.0,26.5362,26.5495,26.5296,26.5362,30300.0
2014-09-19 11:00:00,39.99,40.03,39.98,39.99,25500.0,26.5296,26.5561,26.523,26.5296,25500.0
2014-09-19 11:10:00,39.99,40.0,39.93,39.93,32100.0,26.5296,26.5362,26.4898,26.4898,32100.0
2014-09-19 11:20:00,39.93,39.95,39.9,39.91,13800.0,26.4898,26.5031,26.4699,26.4765,13800.0
2014-09-19 11:30:00,39.9,39.93,39.83,39.93,108900.0,26.4699,26.4898,26.4235,26.4898,108900.0
2014-09-19 11:40:00,39.93,39.93,39.87,39.88,23400.0,26.4898,26.4898,26.45,26.4566,23400.0
2014-09-19 11:50:00,39.88,39.95,39.87,39.94,36600.0,26.4566,26.5031,26.45,26.4964,36600.0
2014-09-19 12:00:00,39.94,39.94,39.87,39.89,21600.0,26.4964,26.4964,26.45,26.4633,21600.0
2014-09-19 12:10:00,39.9,39.92,39.89,39.9,38400.0,26.4699,26.4832,26.4633,26.4699,38400.0
2014-09-19 12:20:00,39.9,39.95,39.9,39.94,35550.0,26.4699,26.5031,26.4699,26.4964,35550.0
2014-09-19 12:30:00,39.93,39.93,39.89,39.91,29550.0,26.4898,26.4898,26.4633,26.4765,29550.0
2014-09-19 12:40:00,39.91,39.93,39.87,39.87,28350.0,26.4765,26.4898,26.45,26.45,28350.0
2014-09-19 12:50:00,39.87,39.87,39.77,39.81,30600.0,26.45,26.45,26.3837,26.4102,30600.0
2014-09-19 13:00:00,39.8,39.81,39.76,39.76,19050.0,26.4036,26.4102,26.377,26.377,19050.0
2014-09-19 13:10:00,39.77,39.79,39.75,39.77,38100.0,26.3837,26.3969,26.3704,26.3837,38100.0
2014-09-19 13:20:00,39.77,39.81,39.77,39.79,8850.0,26.3837,26.4102,26.3837,26.3969,8850.0
2014-09-19 13:30:00,39.8,39.81,39.77,39.77,12450.0,26.4036,26.4102,26.3837,26.3837,12450.0
2014-09-19 13:40:00,39.77,39.82,39.76,39.81,26400.0,26.3837,26.4168,26.377,26.4102,26400.0
2014-09-19 13:50:00,39.82,39.84,39.79,39.81,18300.0,26.4168,26.4301,26.3969,26.4102,18300.0
2014-09-19 14:00:00,39.81,39.85,39.81,39.85,27300.0,26.4102,26.4367,26.4102,26.4367,27300.0
2014-09-19 14:10:00,39.85,39.86,39.83,39.85,30600.0,26.4367,26.4434,26.4235,26.4367,30600.0
2014-09-19 14:20:00,39.87,39.93,39.86,39.91,47700.0,26.45,26.4898,26.4434,26.4765,47700.0
2014-09-19 14:30:00,39.91,39.96,39.9,39.96,29550.0,26.4765,26.5097,26.4699,26.5097,29550.0
2014-09-19 14:40:00,39.97,39.99,39.97,39.97,29250.0,26.5163,26.5296,26.5163,26.5163,29250.0
2014-09-19 14:50:00,39.97,40.01,39.96,40.01,48600.0,26.5163,26.5429,26.5097,26.5429,48600.0
2014-09-19 15:00:00,40.01,40.02,39.99,39.99,38400.0,26.5429,26.5495,26.5296,26.5296,38400.0
2014-09-19 15:10:00,39.99,40.0,39.97,39.97,47400.0,26.5296,26.5362,26.5163,26.5163,47400.0
2014-09-19 15:20:00,39.98,39.98,39.95,39.95,44850.0,26.523,26.523,26.5031,26.5031,44850.0
2014-09-19 15:30:00,39.95,39.97,39.93,39.93,70800.0,26.5031,26.5163,26.4898,26.4898,70800.0
2014-09-19 15:40:00,39.93,39.94,39.91,39.91,135000.0,26.4898,26.4964,26.4765,26.4765,135000.0
2014-09-19 15:50:00,39.91,39.92,39.83,39.85,217500.0,26.4765,26.4832,26.4235,26.4367,217500.0
2014-09-22 09:30:00,39.63,39.69,39.45,39.46,47550.0,26.2908,26.3306,26.1714,26.178,47550.0
2014-09-22 09:40:00,39.47,39.47,39.31,39.37,86250.0,26.1846,26.1846,26.0785,26.1183,86250.0
2014-09-22 09:50:00,39.35,39.49,39.35,39.41,34650.0,26.105,26.1979,26.105,26.1448,34650.0
2014-09-22 10:00:00,39.45,39.54,39.39,39.54,32400.0,26.1714,26.2311,26.1316,26.2311,32400.0
2014-09-22 10:10:00,39.53,39.55,39.38,39.41,15900.0,26.2244,26.2377,26.1249,26.1448,15900.0
2014-09-22 10:20:00,39.39,39.44,39.33,39.36,28500.0,26.1316,26.1647,26.0918,26.1117,28500.0
2014-09-22 10:30:00,39.34,39.35,39.28,39.33,54000.0,26.0984,26.105,26.0586,26.0918,54000.0
2014-09-22 10:40:00,39.33,39.36,39.23,39.29,75750.0,26.0918,26.1117,26.0254,26.0652,75750.0
2014-09-22 10:50:00,39.29,39.31,39.24,39.29,32700.0,26.0652,26.0785,26.0321,26.0652,32700.0
2014-09-22 11:00:00,39.27,39.29,39.23,39.26,22800.0,26.052,26.0652,26.0254,26.0453,22800.0
2014-09-22 11:10:00,39.27,39.27,39.2,39.26,39000.0,26.052,26.052,26.0055,26.0453,39000.0
2014-09-22 11:20:00,39.26,39.29,39.23,39.25,37050.0,26.0453,26.0652,26.0254,26.0387,37050.0
2014-09-22 11:30:00,39.25,39.27,39.21,39.22,28800.0,26.0387,26.052,26.0122,26.0188,28800.0
2014-09-22 11:40:00,39.21,39.25,39.19,39.21,32100.0,26.0122,26.0387,25.9989,26.0122,32100.0
2014-09-22 11:50:00,39.22,39.22,39.15,39.16,37050.0,26.0188,26.0188,25.9723,25.979,37050.0
2014-09-22 12:00:00,39.16,39.2,39.15,39.2,63150.0,25.979,26.0055,25.9723,26.0055,63150.0
2014-09-22 12:10:00,39.19,39.2,39.18,39.19,56700.0,25.9989,26.0055,25.9922,25.9989,56700.0
2014-09-22 12:20:00,39.19,39.25,39.19,39.24,37650.0,25.9989,26.0387,25.9989,26.0321,37650.0
2014-09-22 12:30:00,39.24,39.26,39.23,39.24,28800.0,26.0321,26.0453,26.0254,26.0321,28800.0
2014-09-22 12:40:00,39.23,39.31,39.23,39.31,17250.0,26.0254,26.0785,26.0254,26.0785,17250.0
2014-09-22 12:50:00,39.31,39.33,39.29,39.3,25800.0,26.0785,26.0918,26.0652,26.0719,25800.0
2014-09-22 13:00:00,39.31,39.35,39.29,39.33,20700.0,26.0785,26.105,26.0652,26.0918,20700.0
2014-09-22 13:10:00,39.32,39.34,39.27,39.3,17250.0,26.0851,26.0984,26.052,26.0719,17250.0
2014-09-22 13:20:00,39.3,39.36,39.28,39.35,21450.0,26.0719,26.1117,26.0586,26.105,21450.0
2014-09-22 13:30:00,39.36,39.38,39.3,39.3,19650.0,26.1117,26.1249,26.0719,26.0719,19650.0
2014-09-22 13:40:00,39.29,39.33,39.28,39.32,30600.0,26.0652,26.0918,26.0586,26.0851,30600.0
2014-09-22 13:50:00,39.31,39.35,39.3,39.31,33000.0,26.0785,26.105,26.0719,26.0785,33000.0
2014-09-22 14:00:00,39.31,39.36,39.3,39.33,44850.0,26.0785,26.1117,26.0719,26.0918,44850.0
2014-09-22 14:10:00,39.33,39.39,39.33,39.38,30150.0,26.0918,26.1316,26.0918,26.1249,30150.0
2014-09-22 14:20:00,39.38,39.41,39.31,39.34,41250.0,26.1249,26.1448,26.0785,26.0984,41250.0
2014-09-22 14:30:00,39.34,39.41,39.34,39.39,43650.0,26.0984,26.1448,26.0984,26.1316,43650.0
2014-09-22 14:40:00,39.39,39.46,39.39,39.43,57600.0,26.1316,26.178,26.1316,26.1581,57600.0
2014-09-22 14:50:00,39.43,39.45,39.41,39.43,42150.0,26.1581,26.1714,26.1448,26.1581,42150.0
2014-09-22 15:00:00,39.43,39.51,39.43,39.5,50850.0,26.1581,26.2112,26.1581,26.2045,50850.0
2014-09-22 15:10:00,39.51,39.51,39.43,39.44,53100.0,26.2112,26.2112,26.1581,26.1647,53100.0
2014-09-22 15:20:00,39.45,39.52,39.45,39.52,47100.0,26.1714,26.2178,26.1714,26.2178,47100.0
2014-09-22 15:30:00,39.52,39.53,39.47,39.51,58800.0,26.2178,26.2244,26.1846,26.2112,58800.0
2014-09-22 15:40:00,39.51,39.62,39.51,39.6,165000.0,26.2112,26.2841,26.2112,26.2709,165000.0
2014-09-22 15:50:00,39.59,39.59,39.48,39.53,284850.0,26.2642,26.2642,26.1913,26.2244,284850.0
2014-09-23 09:30:00,39.47,39.49,39.11,39.13,116100.0,26.1846,26.1979,25.9458,25.9591,116100.0
2014-09-23 09:40:00,39.15,39.27,39.07,39.23,86700.0,25.9723,26.052,25.9193,26.0254,86700.0
2014-09-23 09:50:00,39.24,39.25,39.16,39.16,103650.0,26.0321,26.0387,25.979,25.979,103650.0
2014-09-23 10:00:00,39.16,39.24,39.15,39.2,58500.0,25.979,26.0321,25.9723,26.0055,58500.0
2014-09-23 10:10:00,39.19,39.24,39.11,39.22,66600.0,25.9989,26.0321,25.9458,26.0188,66600.0
2014-09-23 10:20:00,39.23,39.28,39.18,39.21,53850.0,26.0254,26.0586,25.9922,26.0122,53850.0
2014-09-23 10:30:00,39.19,39.21,39.13,39.15,41250.0,25.9989,26.0122,25.9591,25.9723,41250.0
2014-09-23 10:40:00,39.13,39.19,39.13,39.13,44250.0,25.9591,25.9989,25.9591,25.9591,44250.0
2014-09-23 10:50:00,39.13,39.18,39.07,39.07,75600.0,25.9591,25.9922,25.9193,25.9193,75600.0
2014-09-23 11:00:00,39.07,39.1,38.99,38.99,94200.0,25.9193,25.9392,25.8662,25.8662,94200.0
2014-09-23 11:10:00,39.0,39.05,38.93,39.05,50400.0,25.8728,25.906,25.8264,25.906,50400.0
2014-09-23 11:20:00,39.05,39.11,39.04,39.06,44550.0,25.906,25.9458,25.8994,25.9126,44550.0
2014-09-23 11:30:00,39.06,39.17,39.05,39.17,20400.0,25.9126,25.9856,25.906,25.9856,20400.0
2014-09-23 11:40:00,39.17,39.18,39.11,39.16,25800.0,25.9856,25.9922,25.9458,25.979,25800.0
2014-09-23 11:50:00,39.17,39.21,39.17,39.19,20550.0,25.9856,26.0122,25.9856,25.9989,20550.0
2014-09-23 12:00:00,39.19,39.2,39.15,39.17,20550.0,25.9989,26.0055,25.9723,25.9856,20550.0
2014-09-23 12:10:00,39.17,39.19,39.15,39.18,23550.0,25.9856,25.9989,25.9723,25.9922,23550.0
2014-09-23 12:20:00,39.18,39.2,39.15,39.18,47850.0,25.9922,26.0055,25.9723,25.9922,47850.0
2014-09-23 12:30:00,39.18,39.21,39.17,39.17,27450.0,25.9922,26.0122,25.9856,25.9856,27450.0
2014-09-23 12:40:00,39.17,39.19,39.12,39.13,18150.0,25.9856,25.9989,25.9524,25.9591,18150.0
2014-09-23 12:50:00,39.13,39.14,39.1,39.12,23100.0,25.9591,25.9657,25.9392,25.9524,23100.0
2014-09-23 13:00:00,39.11,39.12,39.05,39.05,32400.0,25.9458,25.9524,25.906,25.906,32400.0
2014-09-23 13:10:00,39.05,39.07,38.99,38.99,55200.0,25.906,25.9193,25.8662,25.8662,55200.0
2014-09-23 13:20:00,39.0,39.06,39.0,39.02,23550.0,25.8728,25.9126,25.8728,25.8861,23550.0
2014-09-23 13:30:00,39.03,39.05,39.01,39.04,30150.0,25.8927,25.906,25.8795,25.8994,30150.0
2014-09-23 13:40:00,39.05,39.07,39.03,39.03,19500.0,25.906,25.9193,25.8927,25.8927,19500.0
2014-09-23 13:50:00,39.04,39.06,38.98,39.0,25800.0,25.8994,25.9126,25.8596,25.8728,25800.0
2014-09-23 14:00:00,38.99,39.05,38.98,39.03,12900.0,25.8662,25.906,25.8596,25.8927,12900.0
2014-09-23 14:10:00,39.02,39.07,39.02,39.03,15900.0,25.8861,25.9193,25.8861,25.8927,15900.0
2014-09-23 14:20:00,39.03,39.05,38.99,39.03,21600.0,25.8927,25.906,25.8662,25.8927,21600.0
2014-09-23 14:30:00,39.04,39.07,39.04,39.05,26250.0,25.8994,25.9193,25.8994,25.906,26250.0
2014-09-23 14:40:00,39.05,39.06,39.01,39.02,25800.0,25.906,25.9126,25.8795,25.8861,25800.0
2014-09-23 14:50:00,39.03,39.06,39.01,39.06,47400.0,25.8927,25.9126,25.8795,25.9126,47400.0
2014-09-23 15:00:00,39.06,39.11,39.06,39.09,37800.0,25.9126,25.9458,25.9126,25.9325,37800.0
2014-09-23 15:10:00,39.09,39.14,39.09,39.13,51600.0,25.9325,25.9657,25.9325,25.9591,51600.0
2014-09-23 15:20:00,39.13,39.15,39.11,39.11,87300.0,25.9591,25.9723,25.9458,25.9458,87300.0
2014-09-23 15:30:00,39.11,39.15,39.09,39.13,84750.0,25.9458,25.9723,25.9325,25.9591,84750.0
2014-09-23 15:40:00,39.13,39.15,39.11,39.11,76800.0,25.9591,25.9723,25.9458,25.9458,76800.0
2014-09-23 15:50:00,39.11,39.11,38.96,38.97,373500.0,25.9458,25.9458,25.8463,25.8529,373500.0
2014-09-24 09:30:00,39.19,39.19,39.03,39.07,65250.0,25.9989,25.9989,25.8927,25.9193,65250.0
2014-09-24 09:40:00,39.07,39.08,38.85,38.85,54450.0,25.9193,25.9259,25.7733,25.7733,54450.0
2014-09-24 09:50:00,38.85,38.88,38.81,38.84,53550.0,25.7733,25.7932,25.7468,25.7667,53550.0
2014-09-24 10:00:00,38.84,38.89,38.79,38.83,38850.0,25.7667,25.7999,25.7335,25.7601,38850.0
2014-09-24 10:10:00,38.82,38.83,38.78,38.8,26400.0,25.7534,25.7601,25.7269,25.7402,26400.0
2014-09-24 10:20:00,38.81,38.87,38.77,38.83,27900.0,25.7468,25.7866,25.7203,25.7601,27900.0
2014-09-24 10:30:00,38.82,38.93,38.81,38.92,32250.0,25.7534,25.8264,25.7468,25.8198,32250.0
2014-09-24 10:40:00,38.93,38.97,38.89,38.91,38850.0,25.8264,25.8529,25.7999,25.8131,38850.0
2014-09-24 10:50:00,38.91,38.95,38.87,38.88,37050.0,25.8131,25.8397,25.7866,25.7932,37050.0
2014-09-24 11:00:00,38.88,39.04,38.88,39.04,28050.0,25.7932,25.8994,25.7932,25.8994,28050.0
2014-09-24 11:10:00,39.04,39.07,39.01,39.05,22800.0,25.8994,25.9193,25.8795,25.906,22800.0
2014-09-24 11:20:00,39.05,39.12,39.05,39.09,38100.0,25.906,25.9524,25.906,25.9325,38100.0
2014-09-24 11:30:00,39.09,39.13,39.08,39.1,25500.0,25.9325,25.9591,25.9259,25.9392,25500.0
2014-09-24 11:40:00,39.09,39.11,39.05,39.05,24300.0,25.9325,25.9458,25.906,25.906,24300.0
2014-09-24 11:50:00,39.05,39.1,39.05,39.09,14250.0,25.906,25.9392,25.906,25.9325,14250.0
2014-09-24 12:00:00,39.09,39.11,39.07,39.07,16350.0,25.9325,25.9458,25.9193,25.9193,16350.0
2014-09-24 12:10:00,39.07,39.09,39.05,39.05,13650.0,25.9193,25.9325,25.906,25.906,13650.0
2014-09-24 12:20:00,39.05,39.08,39.04,39.06,25050.0,25.906,25.9259,25.8994,25.9126,25050.0
2014-09-24 12:30:00,39.05,39.05,39.03,39.05,14850.0,25.906,25.906,25.8927,25.906,14850.0
2014-09-24 12:40:00,39.05,39.05,39.01,39.04,10800.0,25.906,25.906,25.8795,25.8994,10800.0
2014-09-24 12:50:00,39.04,39.04,39.01,39.04,16800.0,25.8994,25.8994,25.8795,25.8994,16800.0
2014-09-24 13:00:00,39.05,39.06,39.03,39.05,29850.0,25.906,25.9126,25.8927,25.906,29850.0
2014-09-24 13:10:00,39.05,39.05,39.03,39.05,21150.0,25.906,25.906,25.8927,25.906,21150.0
2014-09-24 13:20:00,39.03,39.05,39.02,39.03,17700.0,25.8927,25.906,25.8861,25.8927,17700.0
2014-09-24 13:30:00,39.03,39.06,39.03,39.05,44250.0,25.8927,25.9126,25.8927,25.906,44250.0
2014-09-24 13:40:00,39.05,39.07,39.03,39.05,64650.0,25.906,25.9193,25.8927,25.906,64650.0
2014-09-24 13:50:00,39.05,39.07,39.03,39.05,53250.0,25.906,25.9193,25.8927,25.906,53250.0
2014-09-24 14:00:00,39.05,39.06,39.03,39.03,25350.0,25.906,25.9126,25.8927,25.8927,25350.0
2014-09-24 14:10:00,39.03,39.05,39.02,39.03,58500.0,25.8927,25.906,25.8861,25.8927,58500.0
2014-09-24 14:20:00,39.03,39.09,39.02,39.09,46500.0,25.8927,25.9325,25.8861,25.9325,46500.0
2014-09-24 14:30:00,39.09,39.11,39.08,39.1,24150.0,25.9325,25.9458,25.9259,25.9392,24150.0
2014-09-24 14:40:00,39.11,39.13,39.09,39.13,24150.0,25.9458,25.9591,25.9325,25.9591,24150.0
2014-09-24 14:50:00,39.12,39.19,39.11,39.19,28200.0,25.9524,25.9989,25.9458,25.9989,28200.0
2014-09-24 15:00:00,39.19,39.23,39.17,39.21,39750.0,25.9989,26.0254,25.9856,26.0122,39750.0
2014-09-24 15:10:00,39.21,39.24,39.21,39.24,39450.0,26.0122,26.0321,26.0122,26.0321,39450.0
2014-09-24 15:20:00,39.24,39.27,39.24,39.25,53550.0,26.0321,26.052,26.0321,26.0387,53550.0
2014-09-24 15:30:00,39.26,39.28,39.25,39.28,48450.0,26.0453,26.0586,26.0387,26.0586,48450.0
2014-09-24 15:40:00,39.28,39.29,39.18,39.19,87300.0,26.0586,26.0652,25.9922,25.9989,87300.0
2014-09-24 15:50:00,39.19,39.19,39.09,39.09,544050.0,25.9989,25.9989,25.9325,25.9325,544050.0
2014-09-25 09:30:00,38.88,39.03,38.73,38.85,64500.0,25.7932,25.8927,25.6937,25.7733,64500.0
2014-09-25 09:40:00,38.85,38.85,38.68,38.71,43950.0,25.7733,25.7733,25.6605,25.6804,43950.0
2014-09-25 09:50:00,38.73,38.73,38.6,38.64,90300.0,25.6937,25.6937,25.6075,25.634,90300.0
2014-09-25 10:00:00,38.64,38.71,38.6,38.7,28050.0,25.634,25.6804,25.6075,25.6738,28050.0
2014-09-25 10:10:00,38.69,38.69,38.6,38.63,53250.0,25.6672,25.6672,25.6075,25.6274,53250.0
2014-09-25 10:20:00,38.63,38.65,38.53,38.64,71250.0,25.6274,25.6406,25.561,25.634,71250.0
2014-09-25 10:30:00,38.63,38.64,38.53,38.53,56250.0,25.6274,25.634,25.561,25.561,56250.0
2014-09-25 10:40:00,38.54,38.57,38.45,38.52,71550.0,25.5677,25.5876,25.508,25.5544,71550.0
2014-09-25 10:50:00,38.53,38.59,38.51,38.57,49350.0,25.561,25.6008,25.5478,25.5876,49350.0
2014-09-25 11:00:00,38.57,38.59,38.49,38.57,93750.0,25.5876,25.6008,25.5345,25.5876,93750.0
2014-09-25 11:10:00,38.57,38.57,38.47,38.47,46650.0,25.5876,25.5876,25.5212,25.5212,46650.0
2014-09-25 11:20:00,38.49,38.57,38.44,38.57,40500.0,25.5345,25.5876,25.5013,25.5876,40500.0
2014-09-25 11:30:00,38.57,38.59,38.48,38.57,57450.0,25.5876,25.6008,25.5279,25.5876,57450.0
2014-09-25 11:40:00,38.57,38.57,38.51,38.53,60450.0,25.5876,25.5876,25.5478,25.561,60450.0
2014-09-25 11:50:00,38.54,38.59,38.51,38.51,95100.0,25.5677,25.6008,25.5478,25.5478,95100.0
2014-09-25 12:00:00,38.52,38.53,38.5,38.53,23850.0,25.5544,25.561,25.5411,25.561,23850.0
2014-09-25 12:10:00,38.53,38.54,38.47,38.49,23100.0,25.561,25.5677,25.5212,25.5345,23100.0
2014-09-25 12:20:00,38.47,38.5,38.41,38.41,42750.0,25.5212,25.5411,25.4814,25.4814,42750.0
2014-09-25 12:30:00,38.41,38.52,38.39,38.49,32700.0,25.4814,25.5544,25.4682,25.5345,32700.0
2014-09-25 12:40:00,38.49,38.5,38.45,38.48,15300.0,25.5345,25.5411,25.508,25.5279,15300.0
2014-09-25 12:50:00,38.49,38.49,38.43,38.46,20100.0,25.5345,25.5345,25.4947,25.5146,20100.0
2014-09-25 13:00:00,38.45,38.51,38.42,38.49,33750.0,25.508,25.5478,25.4881,25.5345,33750.0
2014-09-25 13:10:00,38.49,38.57,38.49,38.55,19950.0,25.5345,25.5876,25.5345,25.5743,19950.0
2014-09-25 13:20:00,38.56,38.57,38.5,38.55,22950.0,25.5809,25.5876,25.5411,25.5743,22950.0
2014-09-25 13:30:00,38.55,38.58,38.52,38.54,25950.0,25.5743,25.5942,25.5544,25.5677,25950.0
2014-09-25 13:40:00,38.53,38.57,38.49,38.49,32850.0,25.561,25.5876,25.5345,25.5345,32850.0
2014-09-25 13:50:00,38.49,38.51,38.43,38.47,35100.0,25.5345,25.5478,25.4947,25.5212,35100.0
2014-09-25 14:00:00,38.47,38.51,38.44,38.49,34800.0,25.5212,25.5478,25.5013,25.5345,34800.0
2014-09-25 14:10:00,38.49,38.55,38.49,38.53,32700.0,25.5345,25.5743,25.5345,25.561,32700.0
2014-09-25 14:20:00,38.54,38.56,38.53,38.54,36900.0,25.5677,25.5809,25.561,25.5677,36900.0
2014-09-25 14:30:00,38.55,38.6,38.53,38.6,44850.0,25.5743,25.6075,25.561,25.6075,44850.0
2014-09-25 14:40:00,38.6,38.63,38.58,38.63,52050.0,25.6075,25.6274,25.5942,25.6274,52050.0
2014-09-25 14:50:00,38.63,38.63,38.55,38.57,33450.0,25.6274,25.6274,25.5743,25.5876,33450.0
2014-09-25 15:00:00,38.57,38.59,38.55,38.58,51300.0,25.5876,25.6008,25.5743,25.5942,51300.0
2014-09-25 15:10:00,38.58,38.62,38.55,38.59,55350.0,25.5942,25.6207,25.5743,25.6008,55350.0
2014-09-25 15:20:00,38.59,38.59,38.54,38.57,65550.0,25.6008,25.6008,25.5677,25.5876,65550.0
2014-09-25 15:30:00,38.57,38.57,38.53,38.57,92700.0,25.5876,25.5876,25.561,25.5876,92700.0
2014-09-25 15:40:00,38.57,38.61,38.54,38.59,96150.0,25.5876,25.6141,25.5677,25.6008,96150.0
2014-09-25 15:50:00,38.59,38.59,38.49,38.49,297750.0,25.6008,25.6008,25.5345,25.5345,297750.0
2014-09-26 09:30:00,38.4,38.51,38.4,38.48,99450.0,25.4748,25.5478,25.4748,25.5279,99450.0
2014-09-26 09:40:00,38.47,38.53,38.33,38.41,88350.0,25.5212,25.561,25.4284,25.4814,88350.0
2014-09-26 09:50:00,38.41,38.51,38.39,38.47,43350.0,25.4814,25.5478,25.4682,25.5212,43350.0
2014-09-26 10:00:00,38.47,38.61,38.47,38.55,43350.0,25.5212,25.6141,25.5212,25.5743,43350.0
2014-09-26 10:10:00,38.55,38.56,38.41,38.47,36900.0,25.5743,25.5809,25.4814,25.5212,36900.0
2014-09-26 10:20:00,38.46,38.53,38.45,38.45,29700.0,25.5146,25.561,25.508,25.508,29700.0
2014-09-26 10:30:00,38.44,38.51,38.39,38.47,65400.0,25.5013,25.5478,25.4682,25.5212,65400.0
2014-09-26 10:40:00,38.47,38.51,38.43,38.43,45450.0,25.5212,25.5478,25.4947,25.4947,45450.0
2014-09-26 10:50:00,38.44,38.48,38.38,38.47,30600.0,25.5013,25.5279,25.4615,25.5212,30600.0
2014-09-26 11:00:00,38.49,38.53,38.42,38.45,35550.0,25.5345,25.561,25.4881,25.508,35550.0
2014-09-26 11:10:00,38.45,38.47,38.41,38.42,18000.0,25.508,25.5212,25.4814,25.4881,18000.0
2014-09-26 11:20:00,38.42,38.43,38.35,38.37,37350.0,25.4881,25.4947,25.4416,25.4549,37350.0
2014-09-26 11:30:00,38.37,38.38,38.31,38.35,41700.0,25.4549,25.4615,25.4151,25.4416,41700.0
2014-09-26 11:40:00,38.35,38.39,38.32,38.35,34200.0,25.4416,25.4682,25.4217,25.4416,34200.0
2014-09-26 11:50:00,38.35,38.37,38.33,38.34,21750.0,25.4416,25.4549,25.4284,25.435,21750.0
2014-09-26 12:00:00,38.35,38.36,38.33,38.34,25350.0,25.4416,25.4483,25.4284,25.435,25350.0
2014-09-26 12:10:00,38.34,38.4,38.34,38.38,31350.0,25.435,25.4748,25.435,25.4615,31350.0
2014-09-26 12:20:00,38.39,38.42,38.34,38.35,26700.0,25.4682,25.4881,25.435,25.4416,26700.0
2014-09-26 12:30:00,38.36,38.37,38.31,38.32,37500.0,25.4483,25.4549,25.4151,25.4217,37500.0
2014-09-26 12:40:00,38.32,38.33,38.29,38.33,30900.0,25.4217,25.4284,25.4018,25.4284,30900.0
2014-09-26 12:50:00,38.32,38.33,38.28,38.3,27150.0,25.4217,25.4284,25.3952,25.4085,27150.0
2014-09-26 13:00:00,38.3,38.34,38.29,38.31,34800.0,25.4085,25.435,25.4018,25.4151,34800.0
2014-09-26 13:10:00,38.31,38.33,38.29,38.31,17100.0,25.4151,25.4284,25.4018,25.4151,17100.0
2014-09-26 13:20:00,38.31,38.33,38.29,38.33,60450.0,25.4151,25.4284,25.4018,25.4284,60450.0
2014-09-26 13:30:00,38.33,38.33,38.29,38.31,51000.0,25.4284,25.4284,25.4018,25.4151,51000.0
2014-09-26 13:40:00,38.3,38.31,38.29,38.31,17550.0,25.4085,25.4151,25.4018,25.4151,17550.0
2014-09-26 13:50:00,38.31,38.35,38.3,38.33,27600.0,25.4151,25.4416,25.4085,25.4284,27600.0
2014-09-26 14:00:00,38.33,38.44,38.32,38.44,46200.0,25.4284,25.5013,25.4217,25.5013,46200.0
2014-09-26 14:10:00,38.43,38.51,38.42,38.5,85950.0,25.4947,25.5478,25.4881,25.5411,85950.0
2014-09-26 14:20:00,38.5,38.52,38.43,38.45,84150.0,25.5411,25.5544,25.4947,25.508,84150.0
2014-09-26 14:30:00,38.45,38.51,38.43,38.49,127950.0,25.508,25.5478,25.4947,25.5345,127950.0
2014-09-26 14:40:00,38.49,38.49,38.45,38.48,111000.0,25.5345,25.5345,25.508,25.5279,111000.0
2014-09-26 14:50:00,38.48,38.48,38.39,38.41,112350.0,25.5279,25.5279,25.4682,25.4814,112350.0
2014-09-26 15:00:00,38.42,38.46,38.4,38.46,85950.0,25.4881,25.5146,25.4748,25.5146,85950.0
2014-09-26 15:10:00,38.46,38.47,38.39,38.39,142650.0,25.5146,25.5212,25.4682,25.4682,142650.0
2014-09-26 15:20:00,38.39,38.44,38.39,38.4,83850.0,25.4682,25.5013,25.4682,25.4748,83850.0
2014-09-26 15:30:00,38.39,38.42,38.39,38.41,75900.0,25.4682,25.4881,25.4682,25.4814,75900.0
2014-09-26 15:40:00,38.41,38.41,38.32,38.33,170550.0,25.4814,25.4814,25.4217,25.4284,170550.0
2014-09-26 15:50:00,38.32,38.41,38.32,38.37,321750.0,25.4217,25.4814,25.4217,25.4549,321750.0
2014-09-29 09:30:00,37.91,38.03,37.74,37.95,135600.0,25.1497,25.2293,25.0369,25.1763,135600.0
2014-09-29 09:40:00,37.94,38.07,37.89,38.0,55650.0,25.1696,25.2559,25.1365,25.2094,55650.0
2014-09-29 09:50:00,38.01,38.02,37.91,38.0,100050.0,25.2161,25.2227,25.1497,25.2094,100050.0
2014-09-29 10:00:00,38.0,38.01,37.93,37.94,43200.0,25.2094,25.2161,25.163,25.1696,43200.0
2014-09-29 10:10:00,37.95,38.02,37.95,38.0,39900.0,25.1763,25.2227,25.1763,25.2094,39900.0
2014-09-29 10:20:00,38.0,38.01,37.97,38.0,72300.0,25.2094,25.2161,25.1895,25.2094,72300.0
2014-09-29 10:30:00,37.99,38.07,37.99,38.04,44250.0,25.2028,25.2559,25.2028,25.236,44250.0
2014-09-29 10:40:00,38.05,38.16,38.05,38.13,65700.0,25.2426,25.3156,25.2426,25.2957,65700.0
2014-09-29 10:50:00,38.14,38.17,38.11,38.15,28050.0,25.3023,25.3222,25.2824,25.3089,28050.0
2014-09-29 11:00:00,38.15,38.16,38.1,38.11,49500.0,25.3089,25.3156,25.2758,25.2824,49500.0
2014-09-29 11:10:00,38.12,38.18,38.12,38.16,98250.0,25.289,25.3288,25.289,25.3156,98250.0
2014-09-29 11:20:00,38.16,38.21,38.13,38.2,104550.0,25.3156,25.3487,25.2957,25.3421,104550.0
2014-09-29 11:30:00,38.2,38.21,38.16,38.16,38700.0,25.3421,25.3487,25.3156,25.3156,38700.0
2014-09-29 11:40:00,38.15,38.17,38.13,38.15,26400.0,25.3089,25.3222,25.2957,25.3089,26400.0
2014-09-29 11:50:00,38.15,38.2,38.15,38.19,34350.0,25.3089,25.3421,25.3089,25.3355,34350.0
2014-09-29 12:00:00,38.19,38.19,38.14,38.17,35100.0,25.3355,25.3355,25.3023,25.3222,35100.0
2014-09-29 12:10:00,38.17,38.17,38.05,38.09,73800.0,25.3222,25.3222,25.2426,25.2691,73800.0
2014-09-29 12:20:00,38.1,38.11,38.03,38.07,31200.0,25.2758,25.2824,25.2293,25.2559,31200.0
2014-09-29 12:30:00,38.05,38.07,38.01,38.02,31500.0,25.2426,25.2559,25.2161,25.2227,31500.0
2014-09-29 12:40:00,38.03,38.04,38.0,38.03,51600.0,25.2293,25.236,25.2094,25.2293,51600.0
2014-09-29 12:50:00,38.03,38.09,38.03,38.08,15750.0,25.2293,25.2691,25.2293,25.2625,15750.0
2014-09-29 13:00:00,38.08,38.09,38.03,38.07,23850.0,25.2625,25.2691,25.2293,25.2559,23850.0
2014-09-29 13:10:00,38.08,38.15,38.07,38.12,25500.0,25.2625,25.3089,25.2559,25.289,25500.0
2014-09-29 13:20:00,38.13,38.15,38.11,38.15,21750.0,25.2957,25.3089,25.2824,25.3089,21750.0
2014-09-29 13:30:00,38.15,38.19,38.14,38.15,41400.0,25.3089,25.3355,25.3023,25.3089,41400.0
2014-09-29 13:40:00,38.15,38.15,38.1,38.12,20700.0,25.3089,25.3089,25.2758,25.289,20700.0
2014-09-29 13:50:00,38.13,38.17,38.13,38.14,26550.0,25.2957,25.3222,25.2957,25.3023,26550.0
2014-09-29 14:00:00,38.13,38.16,38.06,38.06,46800.0,25.2957,25.3156,25.2492,25.2492,46800.0
2014-09-29 14:10:00,38.07,38.08,38.04,38.04,42150.0,25.2559,25.2625,25.236,25.236,42150.0
2014-09-29 14:20:00,38.04,38.05,38.01,38.03,34050.0,25.236,25.2426,25.2161,25.2293,34050.0
2014-09-29 14:30:00,38.03,38.09,38.03,38.09,32700.0,25.2293,25.2691,25.2293,25.2691,32700.0
2014-09-29 14:40:00,38.09,38.09,38.05,38.08,42150.0,25.2691,25.2691,25.2426,25.2625,42150.0
2014-09-29 14:50:00,38.07,38.13,38.05,38.12,35850.0,25.2559,25.2957,25.2426,25.289,35850.0
2014-09-29 15:00:00,38.13,38.14,38.05,38.05,58800.0,25.2957,25.3023,25.2426,25.2426,58800.0
2014-09-29 15:10:00,38.06,38.17,38.06,38.15,49050.0,25.2492,25.3222,25.2492,25.3089,49050.0
2014-09-29 15:20:00,38.15,38.21,38.15,38.18,47850.0,25.3089,25.3487,25.3089,25.3288,47850.0
2014-09-29 15:30:00,38.19,38.2,38.16,38.19,149400.0,25.3355,25.3421,25.3156,25.3355,149400.0
2014-09-29 15:40:00,38.19,38.19,38.03,38.14,282300.0,25.3355,25.3355,25.2293,25.3023,282300.0
2014-09-29 15:50:00,38.15,38.17,38.12,38.13,354150.0,25.3089,25.3222,25.289,25.2957,354150.0
2014-09-30 09:30:00,38.07,38.22,38.04,38.07,110250.0,25.2559,25.3554,25.236,25.2559,110250.0
2014-09-30 09:40:00,38.07,38.09,37.93,37.93,77400.0,25.2559,25.2691,25.163,25.163,77400.0
2014-09-30 09:50:00,37.93,37.99,37.87,37.94,117150.0,25.163,25.2028,25.1232,25.1696,117150.0
2014-09-30 10:00:00,37.92,37.94,37.87,37.92,67050.0,25.1564,25.1696,25.1232,25.1564,67050.0
2014-09-30 10:10:00,37.92,37.99,37.89,37.97,54300.0,25.1564,25.2028,25.1365,25.1895,54300.0
2014-09-30 10:20:00,37.97,37.98,37.88,37.9,46500.0,25.1895,25.1962,25.1298,25.1431,46500.0
2014-09-30 10:30:00,37.9,38.01,37.9,37.99,37950.0,25.1431,25.2161,25.1431,25.2028,37950.0
2014-09-30 10:40:00,37.99,38.11,37.96,38.09,39150.0,25.2028,25.2824,25.1829,25.2691,39150.0
2014-09-30 10:50:00,38.09,38.15,38.09,38.13,42600.0,25.2691,25.3089,25.2691,25.2957,42600.0
2014-09-30 11:00:00,38.13,38.21,38.03,38.21,135600.0,25.2957,25.3487,25.2293,25.3487,135600.0
2014-09-30 11:10:00,38.21,38.22,38.15,38.21,27750.0,25.3487,25.3554,25.3089,25.3487,27750.0
2014-09-30 11:20:00,38.21,38.28,38.19,38.26,79050.0,25.3487,25.3952,25.3355,25.3819,79050.0
2014-09-30 11:30:00,38.27,38.28,38.19,38.19,138150.0,25.3885,25.3952,25.3355,25.3355,138150.0
2014-09-30 11:40:00,38.19,38.19,38.13,38.13,36450.0,25.3355,25.3355,25.2957,25.2957,36450.0
2014-09-30 11:50:00,38.13,38.15,38.1,38.13,44550.0,25.2957,25.3089,25.2758,25.2957,44550.0
2014-09-30 12:00:00,38.13,38.13,38.07,38.09,32850.0,25.2957,25.2957,25.2559,25.2691,32850.0
2014-09-30 12:10:00,38.09,38.11,38.07,38.08,40800.0,25.2691,25.2824,25.2559,25.2625,40800.0
2014-09-30 12:20:00,38.08,38.09,38.02,38.04,40200.0,25.2625,25.2691,25.2227,25.236,40200.0
2014-09-30 12:30:00,38.03,38.06,37.96,37.96,49500.0,25.2293,25.2492,25.1829,25.1829,49500.0
2014-09-30 12:40:00,37.96,38.03,37.95,38.01,21300.0,25.1829,25.2293,25.1763,25.2161,21300.0
2014-09-30 12:50:00,38.01,38.04,37.99,37.99,26100.0,25.2161,25.236,25.2028,25.2028,26100.0
2014-09-30 13:00:00,37.99,38.05,37.97,37.97,53400.0,25.2028,25.2426,25.1895,25.1895,53400.0
2014-09-30 13:10:00,37.97,38.0,37.97,37.97,16200.0,25.1895,25.2094,25.1895,25.1895,16200.0
2014-09-30 13:20:00,37.97,37.99,37.95,37.96,48150.0,25.1895,25.2028,25.1763,25.1829,48150.0
2014-09-30 13:30:00,37.95,37.98,37.93,37.95,33750.0,25.1763,25.1962,25.163,25.1763,33750.0
2014-09-30 13:40:00,37.96,37.96,37.87,37.89,69600.0,25.1829,25.1829,25.1232,25.1365,69600.0
2014-09-30 13:50:00,37.89,37.92,37.87,37.9,36600.0,25.1365,25.1564,25.1232,25.1431,36600.0
2014-09-30 14:00:00,37.89,37.92,37.86,37.89,37200.0,25.1365,25.1564,25.1166,25.1365,37200.0
2014-09-30 14:10:00,37.89,37.9,37.87,37.87,48000.0,25.1365,25.1431,25.1232,25.1232,48000.0
2014-09-30 14:20:00,37.88,37.93,37.86,37.93,75600.0,25.1298,25.163,25.1166,25.163,75600.0
2014-09-30 14:30:00,37.92,37.94,37.89,37.9,81150.0,25.1564,25.1696,25.1365,25.1431,81150.0
2014-09-30 14:40:00,37.89,37.93,37.87,37.93,59250.0,25.1365,25.163,25.1232,25.163,59250.0
2014-09-30 14:50:00,37.93,37.95,37.91,37.92,48750.0,25.163,25.1763,25.1497,25.1564,48750.0
2014-09-30 15:00:00,37.92,37.92,37.83,37.85,149400.0,25.1564,25.1564,25.0967,25.1099,149400.0
2014-09-30 15:10:00,37.84,37.89,37.83,37.85,205200.0,25.1033,25.1365,25.0967,25.1099,205200.0
2014-09-30 15:20:00,37.87,37.95,37.87,37.93,40200.0,25.1232,25.1763,25.1232,25.163,40200.0
2014-09-30 15:30:00,37.93,37.99,37.89,37.95,51600.0,25.163,25.2028,25.1365,25.1763,51600.0
2014-09-30 15:40:00,37.94,37.97,37.93,37.95,165000.0,25.1696,25.1895,25.163,25.1763,165000.0
2014-09-30 15:50:00,37.95,37.99,37.91,37.92,441900.0,25.1763,25.2028,25.1497,25.1564,441900.0
2014-10-01 09:30:00,37.81,37.89,37.51,37.54,71700.0,25.0834,25.1365,24.8844,24.9043,71700.0
2014-10-01 09:40:00,37.53,37.54,37.35,37.35,152250.0,24.8976,24.9043,24.7782,24.7782,152250.0
2014-10-01 09:50:00,37.37,37.41,37.35,37.36,115650.0,24.7915,24.818,24.7782,24.7848,115650.0
2014-10-01 10:00:00,37.36,37.44,37.34,37.42,110100.0,24.7848,24.8379,24.7716,24.8247,110100.0
2014-10-01 10:10:00,37.41,37.55,37.4,37.51,61200.0,24.818,24.9109,24.8114,24.8844,61200.0
2014-10-01 10:20:00,37.51,37.53,37.45,37.48,35550.0,24.8844,24.8976,24.8446,24.8645,35550.0
2014-10-01 10:30:00,37.47,37.47,37.38,37.4,75000.0,24.8578,24.8578,24.7981,24.8114,75000.0
2014-10-01 10:40:00,37.41,37.48,37.4,37.45,48300.0,24.818,24.8645,24.8114,24.8446,48300.0
2014-10-01 10:50:00,37.46,37.59,37.46,37.58,75900.0,24.8512,24.9374,24.8512,24.9308,75900.0
2014-10-01 11:00:00,37.59,37.69,37.59,37.68,89700.0,24.9374,25.0038,24.9374,24.9971,89700.0
2014-10-01 11:10:00,37.69,37.72,37.67,37.72,75000.0,25.0038,25.0237,24.9905,25.0237,75000.0
2014-10-01 11:20:00,37.73,37.81,37.72,37.81,94650.0,25.0303,25.0834,25.0237,25.0834,94650.0
2014-10-01 11:30:00,37.81,37.85,37.79,37.85,99600.0,25.0834,25.1099,25.0701,25.1099,99600.0
2014-10-01 11:40:00,37.85,37.88,37.81,37.81,112950.0,25.1099,25.1298,25.0834,25.0834,112950.0
2014-10-01 11:50:00,37.81,37.83,37.8,37.81,33750.0,25.0834,25.0967,25.0767,25.0834,33750.0
2014-10-01 12:00:00,37.81,37.87,37.8,37.86,36600.0,25.0834,25.1232,25.0767,25.1166,36600.0
2014-10-01 12:10:00,37.85,37.85,37.8,37.8,83850.0,25.1099,25.1099,25.0767,25.0767,83850.0
2014-10-01 12:20:00,37.81,37.81,37.74,37.79,83700.0,25.0834,25.0834,25.0369,25.0701,83700.0
2014-10-01 12:30:00,37.79,37.79,37.72,37.74,58500.0,25.0701,25.0701,25.0237,25.0369,58500.0
2014-10-01 12:40:00,37.74,37.74,37.58,37.58,36900.0,25.0369,25.0369,24.9308,24.9308,36900.0
2014-10-01 12:50:00,37.59,37.64,37.59,37.59,25350.0,24.9374,24.9706,24.9374,24.9374,25350.0
2014-10-01 13:00:00,37.58,37.61,37.56,37.58,40800.0,24.9308,24.9507,24.9175,24.9308,40800.0
2014-10-01 13:10:00,37.59,37.63,37.59,37.61,69300.0,24.9374,24.964,24.9374,24.9507,69300.0
2014-10-01 13:20:00,37.61,37.61,37.55,37.57,68700.0,24.9507,24.9507,24.9109,24.9242,68700.0
2014-10-01 13:30:00,37.56,37.56,37.47,37.48,34050.0,24.9175,24.9175,24.8578,24.8645,34050.0
2014-10-01 13:40:00,37.48,37.5,37.45,37.45,23700.0,24.8645,24.8777,24.8446,24.8446,23700.0
2014-10-01 13:50:00,37.46,37.48,37.43,37.45,22650.0,24.8512,24.8645,24.8313,24.8446,22650.0
2014-10-01 14:00:00,37.43,37.46,37.42,37.45,31950.0,24.8313,24.8512,24.8247,24.8446,31950.0
2014-10-01 14:10:00,37.46,37.49,37.45,37.49,29100.0,24.8512,24.8711,24.8446,24.8711,29100.0
2014-10-01 14:20:00,37.49,37.56,37.48,37.53,34800.0,24.8711,24.9175,24.8645,24.8976,34800.0
2014-10-01 14:30:00,37.54,37.59,37.54,37.58,61950.0,24.9043,24.9374,24.9043,24.9308,61950.0
2014-10-01 14:40:00,37.59,37.59,37.55,37.57,45000.0,24.9374,24.9374,24.9109,24.9242,45000.0
2014-10-01 14:50:00,37.57,37.58,37.55,37.55,67200.0,24.9242,24.9308,24.9109,24.9109,67200.0
2014-10-01 15:00:00,37.55,37.56,37.42,37.43,104250.0,24.9109,24.9175,24.8247,24.8313,104250.0
2014-10-01 15:10:00,37.43,37.49,37.41,37.47,89850.0,24.8313,24.8711,24.818,24.8578,89850.0
2014-10-01 15:20:00,37.47,37.5,37.42,37.48,106200.0,24.8578,24.8777,24.8247,24.8645,106200.0
2014-10-01 15:30:00,37.48,37.51,37.45,37.49,66900.0,24.8645,24.8844,24.8446,24.8711,66900.0
2014-10-01 15:40:00,37.48,37.51,37.45,37.49,123900.0,24.8645,24.8844,24.8446,24.8711,123900.0
2014-10-01 15:50:00,37.49,37.53,37.44,37.48,331200.0,24.8711,24.8976,24.8379,24.8645,331200.0
2014-10-02 09:30:00,37.44,37.73,37.4,37.73,64050.0,24.8379,25.0303,24.8114,25.0303,64050.0
2014-10-02 09:40:00,37.69,37.7,37.54,37.63,62100.0,25.0038,25.0104,24.9043,24.964,62100.0
2014-10-02 09:50:00,37.64,37.71,37.63,37.69,65850.0,24.9706,25.017,24.964,25.0038,65850.0
2014-10-02 10:00:00,37.68,37.74,37.67,37.71,101250.0,24.9971,25.0369,24.9905,25.017,101250.0
2014-10-02 10:10:00,37.71,37.72,37.65,37.67,82950.0,25.017,25.0237,24.9772,24.9905,82950.0
2014-10-02 10:20:00,37.67,37.79,37.65,37.76,130800.0,24.9905,25.0701,24.9772,25.0502,130800.0
2014-10-02 10:30:00,37.76,37.77,37.68,37.73,171750.0,25.0502,25.0568,24.9971,25.0303,171750.0
2014-10-02 10:40:00,37.72,37.73,37.67,37.69,75450.0,25.0237,25.0303,24.9905,25.0038,75450.0
2014-10-02 10:50:00,37.67,37.69,37.63,37.67,91050.0,24.9905,25.0038,24.964,24.9905,91050.0
2014-10-02 11:00:00,37.67,37.73,37.65,37.67,45000.0,24.9905,25.0303,24.9772,24.9905,45000.0
2014-10-02 11:10:00,37.68,37.71,37.67,37.69,84300.0,24.9971,25.017,24.9905,25.0038,84300.0
2014-10-02 11:20:00,37.69,37.73,37.69,37.69,121350.0,25.0038,25.0303,25.0038,25.0038,121350.0
2014-10-02 11:30:00,37.7,37.71,37.67,37.71,180450.0,25.0104,25.017,24.9905,25.017,180450.0
2014-10-02 11:40:00,37.71,37.71,37.63,37.64,114900.0,25.017,25.017,24.964,24.9706,114900.0
2014-10-02 11:50:00,37.65,37.71,37.63,37.67,58950.0,24.9772,25.017,24.964,24.9905,58950.0
2014-10-02 12:00:00,37.68,37.72,37.64,37.69,65850.0,24.9971,25.0237,24.9706,25.0038,65850.0
2014-10-02 12:10:00,37.69,37.76,37.68,37.75,79800.0,25.0038,25.0502,24.9971,25.0436,79800.0
2014-10-02 12:20:00,37.74,37.76,37.73,37.75,50100.0,25.0369,25.0502,25.0303,25.0436,50100.0
2014-10-02 12:30:00,37.75,37.79,37.73,37.73,55800.0,25.0436,25.0701,25.0303,25.0303,55800.0
2014-10-02 12:40:00,37.73,37.82,37.71,37.81,87300.0,25.0303,25.09,25.017,25.0834,87300.0
2014-10-02 12:50:00,37.8,37.93,37.8,37.91,56100.0,25.0767,25.163,25.0767,25.1497,56100.0
2014-10-02 13:00:00,37.91,37.91,37.87,37.89,55350.0,25.1497,25.1497,25.1232,25.1365,55350.0
2014-10-02 13:10:00,37.9,37.99,37.88,37.99,66750.0,25.1431,25.2028,25.1298,25.2028,66750.0
2014-10-02 13:20:00,37.99,38.11,37.97,38.11,104100.0,25.2028,25.2824,25.1895,25.2824,104100.0
2014-10-02 13:30:00,38.11,38.15,38.06,38.07,87150.0,25.2824,25.3089,25.2492,25.2559,87150.0
2014-10-02 13:40:00,38.07,38.08,38.03,38.05,123750.0,25.2559,25.2625,25.2293,25.2426,123750.0
2014-10-02 13:50:00,38.05,38.15,38.05,38.13,39300.0,25.2426,25.3089,25.2426,25.2957,39300.0
2014-10-02 14:00:00,38.12,38.2,38.1,38.2,109650.0,25.289,25.3421,25.2758,25.3421,109650.0
2014-10-02 14:10:00,38.19,38.25,38.14,38.21,117450.0,25.3355,25.3753,25.3023,25.3487,117450.0
2014-10-02 14:20:00,38.22,38.29,38.21,38.29,96750.0,25.3554,25.4018,25.3487,25.4018,96750.0
2014-10-02 14:30:00,38.28,38.29,38.18,38.19,84000.0,25.3952,25.4018,25.3288,25.3355,84000.0
2014-10-02 14:40:00,38.19,38.29,38.17,38.24,60600.0,25.3355,25.4018,25.3222,25.3686,60600.0
2014-10-02 14:50:00,38.23,38.25,38.2,38.21,61350.0,25.362,25.3753,25.3421,25.3487,61350.0
2014-10-02 15:00:00,38.21,38.24,38.17,38.2,79500.0,25.3487,25.3686,25.3222,25.3421,79500.0
2014-10-02 15:10:00,38.21,38.23,38.12,38.13,80850.0,25.3487,25.362,25.289,25.2957,80850.0
2014-10-02 15:20:00,38.13,38.17,38.13,38.15,103200.0,25.2957,25.3222,25.2957,25.3089,103200.0
2014-10-02 15:30:00,38.14,38.17,38.11,38.14,164100.0,25.3023,25.3222,25.2824,25.3023,164100.0
2014-10-02 15:40:00,38.15,38.15,38.02,38.09,178200.0,25.3089,25.3089,25.2227,25.2691,178200.0
2014-10-02 15:50:00,38.1,38.11,38.04,38.04,319050.0,25.2758,25.2824,25.236,25.236,319050.0
2014-10-03 09:30:00,38.13,38.41,38.13,38.28,143850.0,25.2957,25.4814,25.2957,25.3952,143850.0
2014-10-03 09:40:00,38.27,38.44,38.24,38.41,88650.0,25.3885,25.5013,25.3686,25.4814,88650.0
2014-10-03 09:50:00,38.41,38.46,38.35,38.46,77400.0,25.4814,25.5146,25.4416,25.5146,77400.0
2014-10-03 10:00:00,38.47,38.57,38.47,38.56,84300.0,25.5212,25.5876,25.5212,25.5809,84300.0
2014-10-03 10:10:00,38.55,38.61,38.51,38.59,102750.0,25.5743,25.6141,25.5478,25.6008,102750.0
2014-10-03 10:20:00,38.59,38.61,38.41,38.46,129000.0,25.6008,25.6141,25.4814,25.5146,129000.0
2014-10-03 10:30:00,38.47,38.47,38.31,38.37,60900.0,25.5212,25.5212,25.4151,25.4549,60900.0
2014-10-03 10:40:00,38.38,38.39,38.35,38.38,44850.0,25.4615,25.4682,25.4416,25.4615,44850.0
2014-10-03 10:50:00,38.38,38.47,38.38,38.44,47700.0,25.4615,25.5212,25.4615,25.5013,47700.0
2014-10-03 11:00:00,38.44,38.56,38.44,38.55,35400.0,25.5013,25.5809,25.5013,25.5743,35400.0
2014-10-03 11:10:00,38.56,38.56,38.5,38.52,24750.0,25.5809,25.5809,25.5411,25.5544,24750.0
2014-10-03 11:20:00,38.51,38.53,38.47,38.51,25500.0,25.5478,25.561,25.5212,25.5478,25500.0
2014-10-03 11:30:00,38.53,38.57,38.48,38.56,31500.0,25.561,25.5876,25.5279,25.5809,31500.0
2014-10-03 11:40:00,38.57,38.61,38.56,38.61,62100.0,25.5876,25.6141,25.5809,25.6141,62100.0
2014-10-03 11:50:00,38.61,38.61,38.57,38.6,33900.0,25.6141,25.6141,25.5876,25.6075,33900.0
2014-10-03 12:00:00,38.61,38.62,38.57,38.57,108900.0,25.6141,25.6207,25.5876,25.5876,108900.0
2014-10-03 12:10:00,38.57,38.62,38.57,38.58,35850.0,25.5876,25.6207,25.5876,25.5942,35850.0
2014-10-03 12:20:00,38.57,38.63,38.57,38.6,38700.0,25.5876,25.6274,25.5876,25.6075,38700.0
2014-10-03 12:30:00,38.61,38.65,38.59,38.61,29100.0,25.6141,25.6406,25.6008,25.6141,29100.0
2014-10-03 12:40:00,38.61,38.63,38.57,38.59,32850.0,25.6141,25.6274,25.5876,25.6008,32850.0
2014-10-03 12:50:00,38.6,38.61,38.57,38.57,43350.0,25.6075,25.6141,25.5876,25.5876,43350.0
2014-10-03 13:00:00,38.57,38.6,38.57,38.59,36450.0,25.5876,25.6075,25.5876,25.6008,36450.0
2014-10-03 13:10:00,38.6,38.61,38.52,38.53,49650.0,25.6075,25.6141,25.5544,25.561,49650.0
2014-10-03 13:20:00,38.53,38.54,38.49,38.53,20400.0,25.561,25.5677,25.5345,25.561,20400.0
2014-10-03 13:30:00,38.53,38.53,38.51,38.53,60450.0,25.561,25.561,25.5478,25.561,60450.0
2014-10-03 13:40:00,38.53,38.53,38.51,38.52,31950.0,25.561,25.561,25.5478,25.5544,31950.0
2014-10-03 13:50:00,38.52,38.53,38.5,38.52,42300.0,25.5544,25.561,25.5411,25.5544,42300.0
2014-10-03 14:00:00,38.52,38.56,38.52,38.55,34350.0,25.5544,25.5809,25.5544,25.5743,34350.0
2014-10-03 14:10:00,38.54,38.54,38.5,38.5,28950.0,25.5677,25.5677,25.5411,25.5411,28950.0
2014-10-03 14:20:00,38.5,38.55,38.5,38.51,31950.0,25.5411,25.5743,25.5411,25.5478,31950.0
2014-10-03 14:30:00,38.51,38.55,38.51,38.55,37650.0,25.5478,25.5743,25.5478,25.5743,37650.0
2014-10-03 14:40:00,38.55,38.69,38.54,38.58,168750.0,25.5743,25.6672,25.5677,25.5942,168750.0
2014-10-03 14:50:00,38.57,38.58,38.55,38.58,58950.0,25.5876,25.5942,25.5743,25.5942,58950.0
2014-10-03 15:00:00,38.59,38.61,38.53,38.53,51000.0,25.6008,25.6141,25.561,25.561,51000.0
2014-10-03 15:10:00,38.53,38.55,38.49,38.54,58650.0,25.561,25.5743,25.5345,25.5677,58650.0
2014-10-03 15:20:00,38.53,38.57,38.52,38.56,65400.0,25.561,25.5876,25.5544,25.5809,65400.0
2014-10-03 15:30:00,38.56,38.58,38.53,38.56,104700.0,25.5809,25.5942,25.561,25.5809,104700.0
2014-10-03 15:40:00,38.56,38.66,38.54,38.65,242250.0,25.5809,25.6473,25.5677,25.6406,242250.0
2014-10-03 15:50:00,38.65,38.71,38.6,38.61,637650.0,25.6406,25.6804,25.6075,25.6141,637650.0
2014-10-06 09:30:00,38.71,38.88,38.65,38.83,89700.0,25.6804,25.7932,25.6406,25.7601,89700.0
2014-10-06 09:40:00,38.85,39.02,38.83,38.98,67500.0,25.7733,25.8861,25.7601,25.8596,67500.0
2014-10-06 09:50:00,39.01,39.01,38.93,38.98,57450.0,25.8795,25.8795,25.8264,25.8596,57450.0
2014-10-06 10:00:00,38.97,39.0,38.93,38.95,90600.0,25.8529,25.8728,25.8264,25.8397,90600.0
2014-10-06 10:10:00,38.94,38.99,38.91,38.94,113400.0,25.833,25.8662,25.8131,25.833,113400.0
2014-10-06 10:20:00,38.93,38.93,38.85,38.85,45300.0,25.8264,25.8264,25.7733,25.7733,45300.0
2014-10-06 10:30:00,38.85,38.93,38.81,38.87,40350.0,25.7733,25.8264,25.7468,25.7866,40350.0
2014-10-06 10:40:00,38.89,38.92,38.79,38.8,55050.0,25.7999,25.8198,25.7335,25.7402,55050.0
2014-10-06 10:50:00,38.8,38.82,38.75,38.77,85350.0,25.7402,25.7534,25.707,25.7203,85350.0
2014-10-06 11:00:00,38.77,38.81,38.76,38.79,138900.0,25.7203,25.7468,25.7136,25.7335,138900.0
2014-10-06 11:10:00,38.79,38.82,38.77,38.8,84150.0,25.7335,25.7534,25.7203,25.7402,84150.0
2014-10-06 11:20:00,38.8,38.8,38.69,38.71,37950.0,25.7402,25.7402,25.6672,25.6804,37950.0
2014-10-06 11:30:00,38.71,38.75,38.69,38.71,53550.0,25.6804,25.707,25.6672,25.6804,53550.0
2014-10-06 11:40:00,38.71,38.72,38.67,38.7,218550.0,25.6804,25.6871,25.6539,25.6738,218550.0
2014-10-06 11:50:00,38.7,38.75,38.69,38.75,62400.0,25.6738,25.707,25.6672,25.707,62400.0
2014-10-06 12:00:00,38.74,38.84,38.74,38.8,31500.0,25.7004,25.7667,25.7004,25.7402,31500.0
2014-10-06 12:10:00,38.79,38.8,38.75,38.8,72150.0,25.7335,25.7402,25.707,25.7402,72150.0
2014-10-06 12:20:00,38.8,38.81,38.75,38.75,57600.0,25.7402,25.7468,25.707,25.707,57600.0
2014-10-06 12:30:00,38.77,38.77,38.74,38.75,60900.0,25.7203,25.7203,25.7004,25.707,60900.0
2014-10-06 12:40:00,38.75,38.77,38.71,38.73,73200.0,25.707,25.7203,25.6804,25.6937,73200.0
2014-10-06 12:50:00,38.73,38.76,38.71,38.74,48300.0,25.6937,25.7136,25.6804,25.7004,48300.0
2014-10-06 13:00:00,38.73,38.81,38.73,38.8,40950.0,25.6937,25.7468,25.6937,25.7402,40950.0
2014-10-06 13:10:00,38.79,38.84,38.75,38.8,25350.0,25.7335,25.7667,25.707,25.7402,25350.0
2014-10-06 13:20:00,38.8,38.83,38.78,38.82,28050.0,25.7402,25.7601,25.7269,25.7534,28050.0
2014-10-06 13:30:00,38.83,38.84,38.78,38.83,33450.0,25.7601,25.7667,25.7269,25.7601,33450.0
2014-10-06 13:40:00,38.83,38.83,38.79,38.81,21900.0,25.7601,25.7601,25.7335,25.7468,21900.0
2014-10-06 13:50:00,38.79,38.9,38.79,38.89,67350.0,25.7335,25.8065,25.7335,25.7999,67350.0
2014-10-06 14:00:00,38.89,38.89,38.82,38.84,74400.0,25.7999,25.7999,25.7534,25.7667,74400.0
2014-10-06 14:10:00,38.83,38.92,38.83,38.92,54600.0,25.7601,25.8198,25.7601,25.8198,54600.0
2014-10-06 14:20:00,38.92,39.02,38.92,38.93,71250.0,25.8198,25.8861,25.8198,25.8264,71250.0
2014-10-06 14:30:00,38.93,38.93,38.86,38.9,56550.0,25.8264,25.8264,25.78,25.8065,56550.0
2014-10-06 14:40:00,38.9,38.91,38.87,38.89,52500.0,25.8065,25.8131,25.7866,25.7999,52500.0
2014-10-06 14:50:00,38.89,38.91,38.89,38.91,41250.0,25.7999,25.8131,25.7999,25.8131,41250.0
2014-10-06 15:00:00,38.91,38.91,38.83,38.84,84000.0,25.8131,25.8131,25.7601,25.7667,84000.0
2014-10-06 15:10:00,38.83,38.87,38.83,38.87,63900.0,25.7601,25.7866,25.7601,25.7866,63900.0
2014-10-06 15:20:00,38.85,38.92,38.83,38.88,105000.0,25.7733,25.8198,25.7601,25.7932,105000.0
2014-10-06 15:30:00,38.88,38.91,38.84,38.89,364800.0,25.7932,25.8131,25.7667,25.7999,364800.0
2014-10-06 15:40:00,38.89,38.89,38.82,38.85,227700.0,25.7999,25.7999,25.7534,25.7733,227700.0
2014-10-06 15:50:00,38.84,38.89,38.84,38.87,382500.0,25.7667,25.7999,25.7667,25.7866,382500.0
2014-10-07 09:30:00,38.64,38.74,38.17,38.23,88350.0,25.634,25.7004,25.3222,25.362,88350.0
2014-10-07 09:40:00,38.23,38.45,38.19,38.45,234900.0,25.362,25.508,25.3355,25.508,234900.0
2014-10-07 09:50:00,38.41,38.41,38.25,38.31,80700.0,25.4814,25.4814,25.3753,25.4151,80700.0
2014-10-07 10:00:00,38.31,38.37,38.28,38.33,100050.0,25.4151,25.4549,25.3952,25.4284,100050.0
2014-10-07 10:10:00,38.33,38.34,38.18,38.24,87750.0,25.4284,25.435,25.3288,25.3686,87750.0
2014-10-07 10:20:00,38.25,38.25,38.17,38.23,35400.0,25.3753,25.3753,25.3222,25.362,35400.0
2014-10-07 10:30:00,38.23,38.34,38.23,38.27,31650.0,25.362,25.435,25.362,25.3885,31650.0
2014-10-07 10:40:00,38.26,38.38,38.25,38.31,48300.0,25.3819,25.4615,25.3753,25.4151,48300.0
2014-10-07 10:50:00,38.3,38.32,38.19,38.21,23400.0,25.4085,25.4217,25.3355,25.3487,23400.0
2014-10-07 11:00:00,38.19,38.19,38.09,38.17,74400.0,25.3355,25.3355,25.2691,25.3222,74400.0
2014-10-07 11:10:00,38.17,38.2,38.13,38.19,46800.0,25.3222,25.3421,25.2957,25.3355,46800.0
2014-10-07 11:20:00,38.19,38.19,38.15,38.15,52800.0,25.3355,25.3355,25.3089,25.3089,52800.0
2014-10-07 11:30:00,38.15,38.19,38.15,38.15,65250.0,25.3089,25.3355,25.3089,25.3089,65250.0
2014-10-07 11:40:00,38.15,38.21,38.15,38.19,24000.0,25.3089,25.3487,25.3089,25.3355,24000.0
2014-10-07 11:50:00,38.19,38.25,38.17,38.23,21300.0,25.3355,25.3753,25.3222,25.362,21300.0
2014-10-07 12:00:00,38.21,38.23,38.19,38.23,20100.0,25.3487,25.362,25.3355,25.362,20100.0
2014-10-07 12:10:00,38.23,38.27,38.22,38.24,11700.0,25.362,25.3885,25.3554,25.3686,11700.0
2014-10-07 12:20:00,38.25,38.25,38.19,38.2,13950.0,25.3753,25.3753,25.3355,25.3421,13950.0
2014-10-07 12:30:00,38.2,38.23,38.17,38.21,66900.0,25.3421,25.362,25.3222,25.3487,66900.0
2014-10-07 12:40:00,38.2,38.21,38.13,38.13,45600.0,25.3421,25.3487,25.2957,25.2957,45600.0
2014-10-07 12:50:00,38.12,38.15,38.11,38.15,33150.0,25.289,25.3089,25.2824,25.3089,33150.0
2014-10-07 13:00:00,38.14,38.15,38.08,38.09,59400.0,25.3023,25.3089,25.2625,25.2691,59400.0
2014-10-07 13:10:00,38.09,38.19,38.09,38.15,33150.0,25.2691,25.3355,25.2691,25.3089,33150.0
2014-10-07 13:20:00,38.16,38.21,38.15,38.2,39450.0,25.3156,25.3487,25.3089,25.3421,39450.0
2014-10-07 13:30:00,38.21,38.22,38.15,38.15,41700.0,25.3487,25.3554,25.3089,25.3089,41700.0
2014-10-07 13:40:00,38.15,38.16,38.12,38.12,31200.0,25.3089,25.3156,25.289,25.289,31200.0
2014-10-07 13:50:00,38.13,38.17,38.11,38.15,40500.0,25.2957,25.3222,25.2824,25.3089,40500.0
2014-10-07 14:00:00,38.15,38.15,38.09,38.09,35100.0,25.3089,25.3089,25.2691,25.2691,35100.0
2014-10-07 14:10:00,38.09,38.13,38.07,38.09,20850.0,25.2691,25.2957,25.2559,25.2691,20850.0
2014-10-07 14:20:00,38.09,38.1,37.97,37.98,64650.0,25.2691,25.2758,25.1895,25.1962,64650.0
2014-10-07 14:30:00,37.97,38.03,37.95,37.99,215850.0,25.1895,25.2293,25.1763,25.2028,215850.0
2014-10-07 14:40:00,37.99,38.05,37.97,38.03,75000.0,25.2028,25.2426,25.1895,25.2293,75000.0
2014-10-07 14:50:00,38.03,38.07,37.99,37.99,66450.0,25.2293,25.2559,25.2028,25.2028,66450.0
2014-10-07 15:00:00,37.99,38.07,37.97,38.06,159150.0,25.2028,25.2559,25.1895,25.2492,159150.0
2014-10-07 15:10:00,38.06,38.07,37.96,37.96,156300.0,25.2492,25.2559,25.1829,25.1829,156300.0
2014-10-07 15:20:00,37.95,37.95,37.89,37.93,77850.0,25.1763,25.1763,25.1365,25.163,77850.0
2014-10-07 15:30:00,37.93,37.97,37.93,37.94,137700.0,25.163,25.1895,25.163,25.1696,137700.0
2014-10-07 15:40:00,37.93,37.97,37.93,37.95,170550.0,25.163,25.1895,25.163,25.1763,170550.0
2014-10-07 15:50:00,37.95,37.95,37.83,37.85,627000.0,25.1763,25.1763,25.0967,25.1099,627000.0
2014-10-08 09:30:00,37.77,37.97,37.71,37.95,170100.0,25.0568,25.1895,25.017,25.1763,170100.0
2014-10-08 09:40:00,37.93,37.93,37.79,37.83,30600.0,25.163,25.163,25.0701,25.0967,30600.0
2014-10-08 09:50:00,37.85,37.89,37.77,37.82,39300.0,25.1099,25.1365,25.0568,25.09,39300.0
2014-10-08 10:00:00,37.83,37.84,37.74,37.81,48450.0,25.0967,25.1033,25.0369,25.0834,48450.0
2014-10-08 10:10:00,37.82,37.87,37.74,37.74,48600.0,25.09,25.1232,25.0369,25.0369,48600.0
2014-10-08 10:20:00,37.75,37.79,37.67,37.77,66900.0,25.0436,25.0701,24.9905,25.0568,66900.0
2014-10-08 10:30:00,37.78,37.8,37.71,37.73,44550.0,25.0635,25.0767,25.017,25.0303,44550.0
2014-10-08 10:40:00,37.73,37.75,37.59,37.64,29100.0,25.0303,25.0436,24.9374,24.9706,29100.0
2014-10-08 10:50:00,37.63,37.69,37.63,37.67,58050.0,24.964,25.0038,24.964,24.9905,58050.0
2014-10-08 11:00:00,37.67,37.77,37.66,37.77,72750.0,24.9905,25.0568,24.9839,25.0568,72750.0
2014-10-08 11:10:00,37.77,37.78,37.73,37.73,51900.0,25.0568,25.0635,25.0303,25.0303,51900.0
2014-10-08 11:20:00,37.73,37.93,37.71,37.91,45450.0,25.0303,25.163,25.017,25.1497,45450.0
2014-10-08 11:30:00,37.91,37.93,37.79,37.81,21600.0,25.1497,25.163,25.0701,25.0834,21600.0
2014-10-08 11:40:00,37.79,37.82,37.79,37.79,34200.0,25.0701,25.09,25.0701,25.0701,34200.0
2014-10-08 11:50:00,37.79,37.97,37.79,37.95,75150.0,25.0701,25.1895,25.0701,25.1763,75150.0
2014-10-08 12:00:00,37.95,38.01,37.94,37.94,39300.0,25.1763,25.2161,25.1696,25.1696,39300.0
2014-10-08 12:10:00,37.94,38.01,37.94,38.01,37800.0,25.1696,25.2161,25.1696,25.2161,37800.0
2014-10-08 12:20:00,38.01,38.05,37.99,37.99,52500.0,25.2161,25.2426,25.2028,25.2028,52500.0
2014-10-08 12:30:00,37.99,37.99,37.93,37.94,39000.0,25.2028,25.2028,25.163,25.1696,39000.0
2014-10-08 12:40:00,37.95,37.97,37.93,37.96,56850.0,25.1763,25.1895,25.163,25.1829,56850.0
2014-10-08 12:50:00,37.97,37.97,37.95,37.97,31800.0,25.1895,25.1895,25.1763,25.1895,31800.0
2014-10-08 13:00:00,37.97,38.03,37.97,37.99,59550.0,25.1895,25.2293,25.1895,25.2028,59550.0
2014-10-08 13:10:00,37.99,37.99,37.97,37.99,29400.0,25.2028,25.2028,25.1895,25.2028,29400.0
2014-10-08 13:20:00,37.99,38.0,37.95,37.95,23850.0,25.2028,25.2094,25.1763,25.1763,23850.0
2014-10-08 13:30:00,37.95,37.99,37.95,37.99,24900.0,25.1763,25.2028,25.1763,25.2028,24900.0
2014-10-08 13:40:00,37.99,38.15,37.96,38.15,43800.0,25.2028,25.3089,25.1829,25.3089,43800.0
2014-10-08 13:50:00,38.15,38.26,38.12,38.25,78600.0,25.3089,25.3819,25.289,25.3753,78600.0
2014-10-08 14:00:00,38.26,38.39,38.25,38.39,81900.0,25.3819,25.4682,25.3753,25.4682,81900.0
2014-10-08 14:10:00,38.39,38.61,38.38,38.61,133950.0,25.4682,25.6141,25.4615,25.6141,133950.0
2014-10-08 14:20:00,38.61,38.77,38.61,38.71,130500.0,25.6141,25.7203,25.6141,25.6804,130500.0
2014-10-08 14:30:00,38.71,38.83,38.71,38.76,78600.0,25.6804,25.7601,25.6804,25.7136,78600.0
2014-10-08 14:40:00,38.77,38.87,38.76,38.82,171300.0,25.7203,25.7866,25.7136,25.7534,171300.0
2014-10-08 14:50:00,38.8,38.81,38.72,38.79,85650.0,25.7402,25.7468,25.6871,25.7335,85650.0
2014-10-08 15:00:00,38.79,38.9,38.78,38.89,78750.0,25.7335,25.8065,25.7269,25.7999,78750.0
2014-10-08 15:10:00,38.88,38.91,38.87,38.89,116700.0,25.7932,25.8131,25.7866,25.7999,116700.0
2014-10-08 15:20:00,38.89,39.08,38.89,39.05,157500.0,25.7999,25.9259,25.7999,25.906,157500.0
2014-10-08 15:30:00,39.06,39.13,39.05,39.11,246300.0,25.9126,25.9591,25.906,25.9458,246300.0
2014-10-08 15:40:00,39.11,39.22,39.1,39.17,291000.0,25.9458,26.0188,25.9392,25.9856,291000.0
2014-10-08 15:50:00,39.17,39.21,39.14,39.17,488400.0,25.9856,26.0122,25.9657,25.9856,488400.0
2014-10-09 09:30:00,39.05,39.21,38.33,39.13,140700.0,25.906,26.0122,25.4284,25.9591,140700.0
2014-10-09 09:40:00,39.15,39.17,38.94,39.06,91050.0,25.9723,25.9856,25.833,25.9126,91050.0
2014-10-09 09:50:00,39.06,39.06,38.79,38.82,67650.0,25.9126,25.9126,25.7335,25.7534,67650.0
2014-10-09 10:00:00,38.82,38.92,38.82,38.88,51750.0,25.7534,25.8198,25.7534,25.7932,51750.0
2014-10-09 10:10:00,38.87,39.13,38.83,39.1,113850.0,25.7866,25.9591,25.7601,25.9392,113850.0
2014-10-09 10:20:00,39.11,39.19,39.03,39.13,130950.0,25.9458,25.9989,25.8927,25.9591,130950.0
2014-10-09 10:30:00,39.13,39.13,38.92,38.99,79200.0,25.9591,25.9591,25.8198,25.8662,79200.0
2014-10-09 10:40:00,38.99,39.07,38.97,39.01,59550.0,25.8662,25.9193,25.8529,25.8795,59550.0
2014-10-09 10:50:00,39.01,39.08,38.95,39.08,58500.0,25.8795,25.9259,25.8397,25.9259,58500.0
2014-10-09 11:00:00,39.09,39.11,38.97,39.06,74250.0,25.9325,25.9458,25.8529,25.9126,74250.0
2014-10-09 11:10:00,39.05,39.17,39.02,39.16,81300.0,25.906,25.9856,25.8861,25.979,81300.0
2014-10-09 11:20:00,39.16,39.27,39.14,39.23,157650.0,25.979,26.052,25.9657,26.0254,157650.0
2014-10-09 11:30:00,39.23,39.23,39.08,39.08,149850.0,26.0254,26.0254,25.9259,25.9259,149850.0
2014-10-09 11:40:00,39.07,39.17,38.98,38.98,117750.0,25.9193,25.9856,25.8596,25.8596,117750.0
2014-10-09 11:50:00,38.98,38.98,38.82,38.95,64950.0,25.8596,25.8596,25.7534,25.8397,64950.0
2014-10-09 12:00:00,38.94,38.97,38.87,38.88,97200.0,25.833,25.8529,25.7866,25.7932,97200.0
2014-10-09 12:10:00,38.87,38.91,38.79,38.86,71400.0,25.7866,25.8131,25.7335,25.78,71400.0
2014-10-09 12:20:00,38.87,38.87,38.69,38.72,170100.0,25.7866,25.7866,25.6672,25.6871,170100.0
2014-10-09 12:30:00,38.71,38.72,38.63,38.67,162750.0,25.6804,25.6871,25.6274,25.6539,162750.0
2014-10-09 12:40:00,38.67,38.8,38.64,38.78,94950.0,25.6539,25.7402,25.634,25.7269,94950.0
2014-10-09 12:50:00,38.78,38.79,38.72,38.76,26850.0,25.7269,25.7335,25.6871,25.7136,26850.0
2014-10-09 13:00:00,38.77,38.77,38.49,38.52,44250.0,25.7203,25.7203,25.5345,25.5544,44250.0
2014-10-09 13:10:00,38.51,38.52,38.43,38.49,63150.0,25.5478,25.5544,25.4947,25.5345,63150.0
2014-10-09 13:20:00,38.49,38.59,38.48,38.54,51450.0,25.5345,25.6008,25.5279,25.5677,51450.0
2014-10-09 13:30:00,38.53,38.7,38.49,38.7,61800.0,25.561,25.6738,25.5345,25.6738,61800.0
2014-10-09 13:40:00,38.71,38.71,38.57,38.59,61500.0,25.6804,25.6804,25.5876,25.6008,61500.0
2014-10-09 13:50:00,38.6,38.62,38.47,38.51,99450.0,25.6075,25.6207,25.5212,25.5478,99450.0
2014-10-09 14:00:00,38.5,38.5,38.39,38.41,31950.0,25.5411,25.5411,25.4682,25.4814,31950.0
2014-10-09 14:10:00,38.41,38.43,38.3,38.33,154200.0,25.4814,25.4947,25.4085,25.4284,154200.0
2014-10-09 14:20:00,38.35,38.35,38.26,38.28,52800.0,25.4416,25.4416,25.3819,25.3952,52800.0
2014-10-09 14:30:00,38.27,38.4,38.18,38.37,60450.0,25.3885,25.4748,25.3288,25.4549,60450.0
2014-10-09 14:40:00,38.37,38.4,38.31,38.37,97500.0,25.4549,25.4748,25.4151,25.4549,97500.0
2014-10-09 14:50:00,38.37,38.47,38.34,38.38,92250.0,25.4549,25.5212,25.435,25.4615,92250.0
2014-10-09 15:00:00,38.36,38.39,38.11,38.12,237300.0,25.4483,25.4682,25.2824,25.289,237300.0
2014-10-09 15:10:00,38.13,38.38,38.13,38.33,97950.0,25.2957,25.4615,25.2957,25.4284,97950.0
2014-10-09 15:20:00,38.33,38.39,38.25,38.37,134250.0,25.4284,25.4682,25.3753,25.4549,134250.0
2014-10-09 15:30:00,38.37,38.51,38.35,38.35,178950.0,25.4549,25.5478,25.4416,25.4416,178950.0
2014-10-09 15:40:00,38.35,38.39,38.19,38.23,148500.0,25.4416,25.4682,25.3355,25.362,148500.0
2014-10-09 15:50:00,38.22,38.3,38.19,38.27,412800.0,25.3554,25.4085,25.3355,25.3885,412800.0
2014-10-10 09:30:00,38.15,38.25,37.81,38.19,110700.0,25.3089,25.3753,25.0834,25.3355,110700.0
2014-10-10 09:40:00,38.23,38.37,38.11,38.35,36150.0,25.362,25.4549,25.2824,25.4416,36150.0
2014-10-10 09:50:00,38.33,38.33,38.1,38.21,54300.0,25.4284,25.4284,25.2758,25.3487,54300.0
2014-10-10 10:00:00,38.19,38.23,38.01,38.01,42450.0,25.3355,25.362,25.2161,25.2161,42450.0
2014-10-10 10:10:00,38.05,38.09,37.95,38.03,36000.0,25.2426,25.2691,25.1763,25.2293,36000.0
2014-10-10 10:20:00,38.02,38.02,37.77,37.79,118650.0,25.2227,25.2227,25.0568,25.0701,118650.0
2014-10-10 10:30:00,37.77,37.87,37.71,37.82,69750.0,25.0568,25.1232,25.017,25.09,69750.0
2014-10-10 10:40:00,37.81,37.88,37.77,37.83,66000.0,25.0834,25.1298,25.0568,25.0967,66000.0
2014-10-10 10:50:00,37.83,37.93,37.8,37.85,39000.0,25.0967,25.163,25.0767,25.1099,39000.0
2014-10-10 11:00:00,37.86,38.04,37.84,38.03,60150.0,25.1166,25.236,25.1033,25.2293,60150.0
2014-10-10 11:10:00,38.02,38.02,37.83,37.87,72900.0,25.2227,25.2227,25.0967,25.1232,72900.0
2014-10-10 11:20:00,37.87,37.95,37.86,37.91,51750.0,25.1232,25.1763,25.1166,25.1497,51750.0
2014-10-10 11:30:00,37.91,38.0,37.87,37.99,34350.0,25.1497,25.2094,25.1232,25.2028,34350.0
2014-10-10 11:40:00,37.97,38.06,37.9,38.05,32850.0,25.1895,25.2492,25.1431,25.2426,32850.0
2014-10-10 11:50:00,38.07,38.11,38.03,38.05,31200.0,25.2559,25.2824,25.2293,25.2426,31200.0
2014-10-10 12:00:00,38.05,38.24,38.05,38.17,49050.0,25.2426,25.3686,25.2426,25.3222,49050.0
2014-10-10 12:10:00,38.18,38.35,38.18,38.31,59250.0,25.3288,25.4416,25.3288,25.4151,59250.0
2014-10-10 12:20:00,38.31,38.33,38.25,38.29,23250.0,25.4151,25.4284,25.3753,25.4018,23250.0
2014-10-10 12:30:00,38.3,38.45,38.23,38.23,73200.0,25.4085,25.508,25.362,25.362,73200.0
2014-10-10 12:40:00,38.24,38.36,38.23,38.35,26550.0,25.3686,25.4483,25.362,25.4416,26550.0
2014-10-10 12:50:00,38.36,38.37,38.21,38.21,62400.0,25.4483,25.4549,25.3487,25.3487,62400.0
2014-10-10 13:00:00,38.23,38.25,38.16,38.21,18450.0,25.362,25.3753,25.3156,25.3487,18450.0
2014-10-10 13:10:00,38.19,38.23,38.11,38.13,25200.0,25.3355,25.362,25.2824,25.2957,25200.0
2014-10-10 13:20:00,38.13,38.14,38.07,38.08,19200.0,25.2957,25.3023,25.2559,25.2625,19200.0
2014-10-10 13:30:00,38.09,38.21,38.07,38.21,28050.0,25.2691,25.3487,25.2559,25.3487,28050.0
2014-10-10 13:40:00,38.21,38.23,38.13,38.17,22950.0,25.3487,25.362,25.2957,25.3222,22950.0
2014-10-10 13:50:00,38.19,38.21,38.14,38.17,45300.0,25.3355,25.3487,25.3023,25.3222,45300.0
2014-10-10 14:00:00,38.17,38.23,38.14,38.19,64050.0,25.3222,25.362,25.3023,25.3355,64050.0
2014-10-10 14:10:00,38.19,38.19,38.1,38.11,55500.0,25.3355,25.3355,25.2758,25.2824,55500.0
2014-10-10 14:20:00,38.11,38.2,38.11,38.17,40200.0,25.2824,25.3421,25.2824,25.3222,40200.0
2014-10-10 14:30:00,38.17,38.17,38.03,38.03,48150.0,25.3222,25.3222,25.2293,25.2293,48150.0
2014-10-10 14:40:00,38.04,38.11,38.01,38.07,29400.0,25.236,25.2824,25.2161,25.2559,29400.0
2014-10-10 14:50:00,38.07,38.11,38.01,38.01,49200.0,25.2559,25.2824,25.2161,25.2161,49200.0
2014-10-10 15:00:00,38.02,38.05,37.91,37.93,64950.0,25.2227,25.2426,25.1497,25.163,64950.0
2014-10-10 15:10:00,37.92,38.0,37.85,37.91,76800.0,25.1564,25.2094,25.1099,25.1497,76800.0
2014-10-10 15:20:00,37.89,37.93,37.84,37.91,51000.0,25.1365,25.163,25.1033,25.1497,51000.0
2014-10-10 15:30:00,37.91,37.93,37.81,37.88,71250.0,25.1497,25.163,25.0834,25.1298,71250.0
2014-10-10 15:40:00,37.88,37.89,37.71,37.72,121800.0,25.1298,25.1365,25.017,25.0237,121800.0
2014-10-10 15:50:00,37.72,37.73,37.64,37.65,292950.0,25.0237,25.0303,24.9706,24.9772,292950.0
2014-10-13 09:30:00,37.68,37.95,37.61,37.95,86400.0,24.9971,25.1763,24.9507,25.1763,86400.0
2014-10-13 09:40:00,37.95,37.97,37.37,37.37,126750.0,25.1763,25.1895,24.7915,24.7915,126750.0
2014-10-13 09:50:00,37.39,37.47,37.18,37.41,87150.0,24.8048,24.8578,24.6654,24.818,87150.0
2014-10-13 10:00:00,37.43,37.63,37.41,37.57,82200.0,24.8313,24.964,24.818,24.9242,82200.0
2014-10-13 10:10:00,37.55,37.6,37.42,37.43,30600.0,24.9109,24.9441,24.8247,24.8313,30600.0
2014-10-13 10:20:00,37.44,37.52,37.32,37.34,48300.0,24.8379,24.891,24.7583,24.7716,48300.0
2014-10-13 10:30:00,37.33,37.49,37.32,37.39,36750.0,24.7649,24.8711,24.7583,24.8048,36750.0
2014-10-13 10:40:00,37.38,37.41,37.27,37.32,54900.0,24.7981,24.818,24.7251,24.7583,54900.0
2014-10-13 10:50:00,37.31,37.54,37.31,37.47,50550.0,24.7517,24.9043,24.7517,24.8578,50550.0
2014-10-13 11:00:00,37.45,37.61,37.44,37.53,53250.0,24.8446,24.9507,24.8379,24.8976,53250.0
2014-10-13 11:10:00,37.53,37.53,37.29,37.29,29850.0,24.8976,24.8976,24.7384,24.7384,29850.0
2014-10-13 11:20:00,37.29,37.43,37.28,37.36,31800.0,24.7384,24.8313,24.7318,24.7848,31800.0
2014-10-13 11:30:00,37.38,37.47,37.37,37.37,32700.0,24.7981,24.8578,24.7915,24.7915,32700.0
2014-10-13 11:40:00,37.39,37.51,37.39,37.49,31350.0,24.8048,24.8844,24.8048,24.8711,31350.0
2014-10-13 11:50:00,37.5,37.55,37.47,37.52,39150.0,24.8777,24.9109,24.8578,24.891,39150.0
2014-10-13 12:00:00,37.52,37.55,37.45,37.48,31500.0,24.891,24.9109,24.8446,24.8645,31500.0
2014-10-13 12:10:00,37.48,37.56,37.46,37.54,31350.0,24.8645,24.9175,24.8512,24.9043,31350.0
2014-10-13 12:20:00,37.55,37.65,37.53,37.65,23250.0,24.9109,24.9772,24.8976,24.9772,23250.0
2014-10-13 12:30:00,37.65,37.75,37.65,37.72,21000.0,24.9772,25.0436,24.9772,25.0237,21000.0
2014-10-13 12:40:00,37.74,37.8,37.67,37.7,35250.0,25.0369,25.0767,24.9905,25.0104,35250.0
2014-10-13 12:50:00,37.69,37.74,37.68,37.69,14100.0,25.0038,25.0369,24.9971,25.0038,14100.0
2014-10-13 13:00:00,37.71,37.75,37.71,37.73,23550.0,25.017,25.0436,25.017,25.0303,23550.0
2014-10-13 13:10:00,37.73,37.75,37.61,37.64,24600.0,25.0303,25.0436,24.9507,24.9706,24600.0
2014-10-13 13:20:00,37.65,37.75,37.65,37.73,18000.0,24.9772,25.0436,24.9772,25.0303,18000.0
2014-10-13 13:30:00,37.71,37.78,37.69,37.77,26700.0,25.017,25.0635,25.0038,25.0568,26700.0
2014-10-13 13:40:00,37.76,37.76,37.64,37.68,29850.0,25.0502,25.0502,24.9706,24.9971,29850.0
2014-10-13 13:50:00,37.67,37.7,37.57,37.61,27300.0,24.9905,25.0104,24.9242,24.9507,27300.0
2014-10-13 14:00:00,37.61,37.69,37.54,37.69,48600.0,24.9507,25.0038,24.9043,25.0038,48600.0
2014-10-13 14:10:00,37.69,37.7,37.58,37.58,24300.0,25.0038,25.0104,24.9308,24.9308,24300.0
2014-10-13 14:20:00,37.57,37.69,37.57,37.69,55650.0,24.9242,25.0038,24.9242,25.0038,55650.0
2014-10-13 14:30:00,37.69,37.69,37.59,37.61,37950.0,25.0038,25.0038,24.9374,24.9507,37950.0
2014-10-13 14:40:00,37.61,37.62,37.55,37.57,19500.0,24.9507,24.9573,24.9109,24.9242,19500.0
2014-10-13 14:50:00,37.57,37.62,37.5,37.54,33900.0,24.9242,24.9573,24.8777,24.9043,33900.0
2014-10-13 15:00:00,37.53,37.55,37.5,37.5,31350.0,24.8976,24.9109,24.8777,24.8777,31350.0
2014-10-13 15:10:00,37.49,37.53,37.45,37.45,29100.0,24.8711,24.8976,24.8446,24.8446,29100.0
2014-10-13 15:20:00,37.45,37.47,37.41,37.43,47400.0,24.8446,24.8578,24.818,24.8313,47400.0
2014-10-13 15:30:00,37.43,37.43,37.17,37.22,118500.0,24.8313,24.8313,24.6588,24.692,118500.0
2014-10-13 15:40:00,37.21,37.27,37.07,37.11,135900.0,24.6853,24.7251,24.5925,24.619,135900.0
2014-10-13 15:50:00,37.11,37.15,37.03,37.06,322650.0,24.619,24.6455,24.5659,24.5858,322650.0
2014-10-14 09:30:00,37.43,37.77,37.35,37.75,64050.0,24.8313,25.0568,24.7782,25.0436,64050.0
2014-10-14 09:40:00,37.75,37.81,37.63,37.65,37950.0,25.0436,25.0834,24.964,24.9772,37950.0
2014-10-14 09:50:00,37.66,37.69,37.58,37.65,53250.0,24.9839,25.0038,24.9308,24.9772,53250.0
2014-10-14 10:00:00,37.63,37.8,37.57,37.77,51300.0,24.964,25.0767,24.9242,25.0568,51300.0
2014-10-14 10:10:00,37.79,37.8,37.67,37.7,51300.0,25.0701,25.0767,24.9905,25.0104,51300.0
2014-10-14 10:20:00,37.69,37.75,37.65,37.69,23400.0,25.0038,25.0436,24.9772,25.0038,23400.0
2014-10-14 10:30:00,37.67,37.73,37.59,37.7,28350.0,24.9905,25.0303,24.9374,25.0104,28350.0
2014-10-14 10:40:00,37.71,37.78,37.62,37.75,62100.0,25.017,25.0635,24.9573,25.0436,62100.0
2014-10-14 10:50:00,37.77,37.9,37.72,37.73,45300.0,25.0568,25.1431,25.0237,25.0303,45300.0
2014-10-14 11:00:00,37.75,37.83,37.7,37.81,29700.0,25.0436,25.0967,25.0104,25.0834,29700.0
2014-10-14 11:10:00,37.81,37.95,37.8,37.93,28950.0,25.0834,25.1763,25.0767,25.163,28950.0
2014-10-14 11:20:00,37.93,38.01,37.92,38.01,74100.0,25.163,25.2161,25.1564,25.2161,74100.0
2014-10-14 11:30:00,38.01,38.21,38.01,38.19,67650.0,25.2161,25.3487,25.2161,25.3355,67650.0
2014-10-14 11:40:00,38.2,38.4,38.2,38.38,59550.0,25.3421,25.4748,25.3421,25.4615,59550.0
2014-10-14 11:50:00,38.37,38.38,38.29,38.32,71400.0,25.4549,25.4615,25.4018,25.4217,71400.0
2014-10-14 12:00:00,38.33,38.47,38.31,38.43,49350.0,25.4284,25.5212,25.4151,25.4947,49350.0
2014-10-14 12:10:00,38.43,38.43,38.36,38.36,32400.0,25.4947,25.4947,25.4483,25.4483,32400.0
2014-10-14 12:20:00,38.35,38.38,38.25,38.27,43350.0,25.4416,25.4615,25.3753,25.3885,43350.0
2014-10-14 12:30:00,38.27,38.28,38.21,38.24,55800.0,25.3885,25.3952,25.3487,25.3686,55800.0
2014-10-14 12:40:00,38.25,38.38,38.23,38.38,31350.0,25.3753,25.4615,25.362,25.4615,31350.0
2014-10-14 12:50:00,38.37,38.39,38.31,38.34,20850.0,25.4549,25.4682,25.4151,25.435,20850.0
2014-10-14 13:00:00,38.34,38.36,38.27,38.35,33600.0,25.435,25.4483,25.3885,25.4416,33600.0
2014-10-14 13:10:00,38.34,38.43,38.32,38.35,37200.0,25.435,25.4947,25.4217,25.4416,37200.0
2014-10-14 13:20:00,38.35,38.36,38.18,38.18,38100.0,25.4416,25.4483,25.3288,25.3288,38100.0
2014-10-14 13:30:00,38.17,38.25,38.15,38.21,34350.0,25.3222,25.3753,25.3089,25.3487,34350.0
2014-10-14 13:40:00,38.21,38.24,38.13,38.21,24450.0,25.3487,25.3686,25.2957,25.3487,24450.0
2014-10-14 13:50:00,38.21,38.26,38.17,38.25,23850.0,25.3487,25.3819,25.3222,25.3753,23850.0
2014-10-14 14:00:00,38.24,38.28,38.19,38.21,22050.0,25.3686,25.3952,25.3355,25.3487,22050.0
2014-10-14 14:10:00,38.21,38.32,38.19,38.25,32100.0,25.3487,25.4217,25.3355,25.3753,32100.0
2014-10-14 14:20:00,38.25,38.27,38.09,38.11,22950.0,25.3753,25.3885,25.2691,25.2824,22950.0
2014-10-14 14:30:00,38.1,38.18,38.04,38.14,35100.0,25.2758,25.3288,25.236,25.3023,35100.0
2014-10-14 14:40:00,38.15,38.23,38.15,38.2,27600.0,25.3089,25.362,25.3089,25.3421,27600.0
2014-10-14 14:50:00,38.21,38.23,38.08,38.13,28500.0,25.3487,25.362,25.2625,25.2957,28500.0
2014-10-14 15:00:00,38.15,38.19,38.0,38.01,42000.0,25.3089,25.3355,25.2094,25.2161,42000.0
2014-10-14 15:10:00,38.03,38.08,37.99,38.01,59850.0,25.2293,25.2625,25.2028,25.2161,59850.0
2014-10-14 15:20:00,38.01,38.02,37.86,38.01,72450.0,25.2161,25.2227,25.1166,25.2161,72450.0
2014-10-14 15:30:00,38.01,38.14,37.91,38.14,67650.0,25.2161,25.3023,25.1497,25.3023,67650.0
2014-10-14 15:40:00,38.14,38.19,37.99,38.03,137400.0,25.3023,25.3355,25.2028,25.2293,137400.0
2014-10-14 15:50:00,38.02,38.11,38.0,38.05,236550.0,25.2227,25.2824,25.2094,25.2426,236550.0
2014-10-15 09:30:00,37.59,37.75,37.1,37.21,93300.0,24.9374,25.0436,24.6124,24.6853,93300.0
2014-10-15 09:40:00,37.19,37.63,37.13,37.56,47700.0,24.6721,24.964,24.6323,24.9175,47700.0
2014-10-15 09:50:00,37.55,37.77,37.46,37.77,59100.0,24.9109,25.0568,24.8512,25.0568,59100.0
2014-10-15 10:00:00,37.79,37.96,37.79,37.89,94350.0,25.0701,25.1829,25.0701,25.1365,94350.0
2014-10-15 10:10:00,37.91,38.08,37.88,37.98,111450.0,25.1497,25.2625,25.1298,25.1962,111450.0
2014-10-15 10:20:00,37.96,38.08,37.94,38.01,98700.0,25.1829,25.2625,25.1696,25.2161,98700.0
2014-10-15 10:30:00,38.0,38.03,37.85,37.93,107550.0,25.2094,25.2293,25.1099,25.163,107550.0
2014-10-15 10:40:00,37.9,37.94,37.77,37.81,191850.0,25.1431,25.1696,25.0568,25.0834,191850.0
2014-10-15 10:50:00,37.83,37.9,37.73,37.8,49200.0,25.0967,25.1431,25.0303,25.0767,49200.0
2014-10-15 11:00:00,37.81,37.97,37.63,37.95,30300.0,25.0834,25.1895,24.964,25.1763,30300.0
2014-10-15 11:10:00,37.96,37.99,37.67,37.69,39000.0,25.1829,25.2028,24.9905,25.0038,39000.0
2014-10-15 11:20:00,37.68,37.68,37.46,37.47,61650.0,24.9971,24.9971,24.8512,24.8578,61650.0
2014-10-15 11:30:00,37.51,37.58,37.39,37.48,41550.0,24.8844,24.9308,24.8048,24.8645,41550.0
2014-10-15 11:40:00,37.47,37.53,37.33,37.33,39150.0,24.8578,24.8976,24.7649,24.7649,39150.0
2014-10-15 11:50:00,37.34,37.45,37.29,37.43,33750.0,24.7716,24.8446,24.7384,24.8313,33750.0
2014-10-15 12:00:00,37.42,37.45,37.32,37.33,27450.0,24.8247,24.8446,24.7583,24.7649,27450.0
2014-10-15 12:10:00,37.35,37.37,37.21,37.23,27900.0,24.7782,24.7915,24.6853,24.6986,27900.0
2014-10-15 12:20:00,37.25,37.36,37.25,37.28,30150.0,24.7119,24.7848,24.7119,24.7318,30150.0
2014-10-15 12:30:00,37.28,37.33,37.21,37.26,46200.0,24.7318,24.7649,24.6853,24.7185,46200.0
2014-10-15 12:40:00,37.27,37.27,37.13,37.19,41550.0,24.7251,24.7251,24.6323,24.6721,41550.0
2014-10-15 12:50:00,37.19,37.21,37.1,37.17,65850.0,24.6721,24.6853,24.6124,24.6588,65850.0
2014-10-15 13:00:00,37.15,37.32,37.13,37.27,54150.0,24.6455,24.7583,24.6323,24.7251,54150.0
2014-10-15 13:10:00,37.29,37.29,37.11,37.13,46500.0,24.7384,24.7384,24.619,24.6323,46500.0
2014-10-15 13:20:00,37.13,37.14,36.97,37.0,97650.0,24.6323,24.6389,24.5261,24.546,97650.0
2014-10-15 13:30:00,37.0,37.06,36.89,37.0,101400.0,24.546,24.5858,24.473,24.546,101400.0
2014-10-15 13:40:00,36.99,37.09,36.97,37.09,199950.0,24.5394,24.6057,24.5261,24.6057,199950.0
2014-10-15 13:50:00,37.09,37.19,37.07,37.1,195150.0,24.6057,24.6721,24.5925,24.6124,195150.0
2014-10-15 14:00:00,37.11,37.14,36.99,37.07,144900.0,24.619,24.6389,24.5394,24.5925,144900.0
2014-10-15 14:10:00,37.07,37.32,37.05,37.31,63000.0,24.5925,24.7583,24.5792,24.7517,63000.0
2014-10-15 14:20:00,37.28,37.33,37.09,37.11,108150.0,24.7318,24.7649,24.6057,24.619,108150.0
2014-10-15 14:30:00,37.12,37.36,37.11,37.3,69750.0,24.6256,24.7848,24.619,24.745,69750.0
2014-10-15 14:40:00,37.3,37.34,37.15,37.3,170400.0,24.745,24.7716,24.6455,24.745,170400.0
2014-10-15 14:50:00,37.3,37.59,37.3,37.55,189900.0,24.745,24.9374,24.745,24.9109,189900.0
2014-10-15 15:00:00,37.55,37.76,37.52,37.69,126750.0,24.9109,25.0502,24.891,25.0038,126750.0
2014-10-15 15:10:00,37.69,37.8,37.59,37.63,90300.0,25.0038,25.0767,24.9374,24.964,90300.0
2014-10-15 15:20:00,37.64,37.95,37.61,37.95,120300.0,24.9706,25.1763,24.9507,25.1763,120300.0
2014-10-15 15:30:00,37.95,38.17,37.91,38.13,154800.0,25.1763,25.3222,25.1497,25.2957,154800.0
2014-10-15 15:40:00,38.15,38.26,38.0,38.02,271200.0,25.3089,25.3819,25.2094,25.2227,271200.0
2014-10-15 15:50:00,38.02,38.15,37.98,38.05,405600.0,25.2227,25.3089,25.1962,25.2426,405600.0
2014-10-16 09:30:00,37.49,38.04,37.33,38.03,155400.0,24.8711,25.236,24.7649,25.2293,155400.0
2014-10-16 09:40:00,38.03,38.16,37.97,38.12,83700.0,25.2293,25.3156,25.1895,25.289,83700.0
2014-10-16 09:50:00,38.17,38.29,38.11,38.27,69150.0,25.3222,25.4018,25.2824,25.3885,69150.0
2014-10-16 10:00:00,38.25,38.27,38.03,38.09,141150.0,25.3753,25.3885,25.2293,25.2691,141150.0
2014-10-16 10:10:00,38.09,38.09,37.88,38.0,75900.0,25.2691,25.2691,25.1298,25.2094,75900.0
2014-10-16 10:20:00,38.04,38.43,37.99,38.24,179550.0,25.236,25.4947,25.2028,25.3686,179550.0
2014-10-16 10:30:00,38.23,38.47,38.21,38.39,65400.0,25.362,25.5212,25.3487,25.4682,65400.0
2014-10-16 10:40:00,38.39,38.69,38.29,38.66,84150.0,25.4682,25.6672,25.4018,25.6473,84150.0
2014-10-16 10:50:00,38.65,38.8,38.57,38.59,58050.0,25.6406,25.7402,25.5876,25.6008,58050.0
2014-10-16 11:00:00,38.6,38.61,38.47,38.59,71400.0,25.6075,25.6141,25.5212,25.6008,71400.0
2014-10-16 11:10:00,38.58,38.79,38.55,38.77,63150.0,25.5942,25.7335,25.5743,25.7203,63150.0
2014-10-16 11:20:00,38.76,38.92,38.75,38.89,71400.0,25.7136,25.8198,25.707,25.7999,71400.0
2014-10-16 11:30:00,38.87,38.92,38.66,38.67,54900.0,25.7866,25.8198,25.6473,25.6539,54900.0
2014-10-16 11:40:00,38.68,38.75,38.56,38.58,27450.0,25.6605,25.707,25.5809,25.5942,27450.0
2014-10-16 11:50:00,38.58,38.61,38.44,38.51,38100.0,25.5942,25.6141,25.5013,25.5478,38100.0
2014-10-16 12:00:00,38.51,38.55,38.38,38.49,42300.0,25.5478,25.5743,25.4615,25.5345,42300.0
2014-10-16 12:10:00,38.47,38.51,38.39,38.47,34950.0,25.5212,25.5478,25.4682,25.5212,34950.0
2014-10-16 12:20:00,38.48,38.57,38.4,38.45,35700.0,25.5279,25.5876,25.4748,25.508,35700.0
2014-10-16 12:30:00,38.47,38.52,38.41,38.51,35400.0,25.5212,25.5544,25.4814,25.5478,35400.0
2014-10-16 12:40:00,38.51,38.61,38.5,38.59,34500.0,25.5478,25.6141,25.5411,25.6008,34500.0
2014-10-16 12:50:00,38.61,38.69,38.59,38.65,38100.0,25.6141,25.6672,25.6008,25.6406,38100.0
2014-10-16 13:00:00,38.64,38.75,38.64,38.71,28050.0,25.634,25.707,25.634,25.6804,28050.0
2014-10-16 13:10:00,38.71,38.79,38.66,38.75,36600.0,25.6804,25.7335,25.6473,25.707,36600.0
2014-10-16 13:20:00,38.75,38.87,38.7,38.79,33000.0,25.707,25.7866,25.6738,25.7335,33000.0
2014-10-16 13:30:00,38.77,38.89,38.75,38.86,44100.0,25.7203,25.7999,25.707,25.78,44100.0
2014-10-16 13:40:00,38.85,38.92,38.81,38.87,30900.0,25.7733,25.8198,25.7468,25.7866,30900.0
2014-10-16 13:50:00,38.87,38.87,38.64,38.69,50100.0,25.7866,25.7866,25.634,25.6672,50100.0
2014-10-16 14:00:00,38.71,38.81,38.66,38.79,44550.0,25.6804,25.7468,25.6473,25.7335,44550.0
2014-10-16 14:10:00,38.8,38.83,38.62,38.7,48300.0,25.7402,25.7601,25.6207,25.6738,48300.0
2014-10-16 14:20:00,38.67,38.77,38.61,38.74,52500.0,25.6539,25.7203,25.6141,25.7004,52500.0
2014-10-16 14:30:00,38.74,38.81,38.71,38.77,44700.0,25.7004,25.7468,25.6804,25.7203,44700.0
2014-10-16 14:40:00,38.77,38.77,38.56,38.56,42450.0,25.7203,25.7203,25.5809,25.5809,42450.0
2014-10-16 14:50:00,38.57,38.7,38.56,38.63,46350.0,25.5876,25.6738,25.5809,25.6274,46350.0
2014-10-16 15:00:00,38.63,38.68,38.52,38.62,70950.0,25.6274,25.6605,25.5544,25.6207,70950.0
2014-10-16 15:10:00,38.62,38.79,38.61,38.69,76350.0,25.6207,25.7335,25.6141,25.6672,76350.0
2014-10-16 15:20:00,38.7,38.76,38.67,38.75,87750.0,25.6738,25.7136,25.6539,25.707,87750.0
2014-10-16 15:30:00,38.75,38.79,38.63,38.65,114450.0,25.707,25.7335,25.6274,25.6406,114450.0
2014-10-16 15:40:00,38.65,38.81,38.65,38.77,123000.0,25.6406,25.7468,25.6406,25.7203,123000.0
2014-10-16 15:50:00,38.77,38.87,38.67,38.7,260250.0,25.7203,25.7866,25.6539,25.6738,260250.0
2014-10-17 09:30:00,38.99,39.27,38.99,39.22,326850.0,25.8662,26.052,25.8662,26.0188,326850.0
2014-10-17 09:40:00,39.25,39.27,39.05,39.17,69000.0,26.0387,26.052,25.906,25.9856,69000.0
2014-10-17 09:50:00,39.18,39.3,39.15,39.17,54900.0,25.9922,26.0719,25.9723,25.9856,54900.0
2014-10-17 10:00:00,39.17,39.3,39.05,39.23,46200.0,25.9856,26.0719,25.906,26.0254,46200.0
2014-10-17 10:10:00,39.23,39.39,39.22,39.31,57450.0,26.0254,26.1316,26.0188,26.0785,57450.0
2014-10-17 10:20:00,39.31,39.43,39.23,39.43,46650.0,26.0785,26.1581,26.0254,26.1581,46650.0
2014-10-17 10:30:00,39.44,39.44,39.22,39.22,36750.0,26.1647,26.1647,26.0188,26.0188,36750.0
2014-10-17 10:40:00,39.22,39.27,39.1,39.1,42000.0,26.0188,26.052,25.9392,25.9392,42000.0
2014-10-17 10:50:00,39.11,39.21,39.07,39.2,25500.0,25.9458,26.0122,25.9193,26.0055,25500.0
2014-10-17 11:00:00,39.23,39.23,39.13,39.22,36600.0,26.0254,26.0254,25.9591,26.0188,36600.0
2014-10-17 11:10:00,39.24,39.31,39.22,39.27,31200.0,26.0321,26.0785,26.0188,26.052,31200.0
2014-10-17 11:20:00,39.28,39.31,39.24,39.26,52050.0,26.0586,26.0785,26.0321,26.0453,52050.0
2014-10-17 11:30:00,39.27,39.39,39.25,39.38,34200.0,26.052,26.1316,26.0387,26.1249,34200.0
2014-10-17 11:40:00,39.39,39.41,39.36,39.38,26850.0,26.1316,26.1448,26.1117,26.1249,26850.0
2014-10-17 11:50:00,39.36,39.39,39.25,39.25,22050.0,26.1117,26.1316,26.0387,26.0387,22050.0
2014-10-17 12:00:00,39.26,39.29,39.25,39.27,36900.0,26.0453,26.0652,26.0387,26.052,36900.0
2014-10-17 12:10:00,39.27,39.27,39.09,39.09,57450.0,26.052,26.052,25.9325,25.9325,57450.0
2014-10-17 12:20:00,39.1,39.14,39.08,39.11,89400.0,25.9392,25.9657,25.9259,25.9458,89400.0
2014-10-17 12:30:00,39.11,39.18,39.09,39.09,37500.0,25.9458,25.9922,25.9325,25.9325,37500.0
2014-10-17 12:40:00,39.09,39.13,39.03,39.09,37950.0,25.9325,25.9591,25.8927,25.9325,37950.0
2014-10-17 12:50:00,39.09,39.09,39.01,39.01,52950.0,25.9325,25.9325,25.8795,25.8795,52950.0
2014-10-17 13:00:00,39.05,39.08,38.95,38.95,60000.0,25.906,25.9259,25.8397,25.8397,60000.0
2014-10-17 13:10:00,38.96,39.1,38.94,39.06,52500.0,25.8463,25.9392,25.833,25.9126,52500.0
2014-10-17 13:20:00,39.06,39.07,38.94,38.94,13350.0,25.9126,25.9193,25.833,25.833,13350.0
2014-10-17 13:30:00,38.95,39.07,38.94,39.03,139200.0,25.8397,25.9193,25.833,25.8927,139200.0
2014-10-17 13:40:00,39.04,39.04,38.93,38.93,49650.0,25.8994,25.8994,25.8264,25.8264,49650.0
2014-10-17 13:50:00,38.93,38.97,38.89,38.95,33450.0,25.8264,25.8529,25.7999,25.8397,33450.0
2014-10-17 14:00:00,38.94,38.94,38.79,38.79,63000.0,25.833,25.833,25.7335,25.7335,63000.0
2014-10-17 14:10:00,38.8,38.85,38.77,38.78,137550.0,25.7402,25.7733,25.7203,25.7269,137550.0
2014-10-17 14:20:00,38.79,38.89,38.76,38.88,224850.0,25.7335,25.7999,25.7136,25.7932,224850.0
2014-10-17 14:30:00,38.87,38.94,38.81,38.91,46950.0,25.7866,25.833,25.7468,25.8131,46950.0
2014-10-17 14:40:00,38.92,39.04,38.92,38.96,47850.0,25.8198,25.8994,25.8198,25.8463,47850.0
2014-10-17 14:50:00,38.96,38.98,38.89,38.97,24000.0,25.8463,25.8596,25.7999,25.8529,24000.0
2014-10-17 15:00:00,38.97,38.97,38.82,38.95,62250.0,25.8529,25.8529,25.7534,25.8397,62250.0
2014-10-17 15:10:00,38.94,39.04,38.94,38.99,144450.0,25.833,25.8994,25.833,25.8662,144450.0
2014-10-17 15:20:00,38.99,39.02,38.93,39.0,353550.0,25.8662,25.8861,25.8264,25.8728,353550.0
2014-10-17 15:30:00,39.01,39.07,38.96,38.99,73050.0,25.8795,25.9193,25.8463,25.8662,73050.0
2014-10-17 15:40:00,38.99,39.07,38.97,38.99,157650.0,25.8662,25.9193,25.8529,25.8662,157650.0
2014-10-17 15:50:00,38.99,39.03,38.93,38.93,345000.0,25.8662,25.8927,25.8264,25.8264,345000.0
2014-10-20 09:30:00,38.79,38.97,38.67,38.92,40200.0,25.7335,25.8529,25.6539,25.8198,40200.0
2014-10-20 09:40:00,38.93,38.94,38.58,38.58,68250.0,25.8264,25.833,25.5942,25.5942,68250.0
2014-10-20 09:50:00,38.57,38.61,38.49,38.61,108000.0,25.5876,25.6141,25.5345,25.6141,108000.0
2014-10-20 10:00:00,38.6,38.63,38.45,38.48,112200.0,25.6075,25.6274,25.508,25.5279,112200.0
2014-10-20 10:10:00,38.47,38.59,38.45,38.51,89700.0,25.5212,25.6008,25.508,25.5478,89700.0
2014-10-20 10:20:00,38.51,38.71,38.49,38.62,39300.0,25.5478,25.6804,25.5345,25.6207,39300.0
2014-10-20 10:30:00,38.62,38.67,38.55,38.58,38400.0,25.6207,25.6539,25.5743,25.5942,38400.0
2014-10-20 10:40:00,38.58,38.69,38.56,38.63,34800.0,25.5942,25.6672,25.5809,25.6274,34800.0
2014-10-20 10:50:00,38.61,38.62,38.51,38.52,34950.0,25.6141,25.6207,25.5478,25.5544,34950.0
2014-10-20 11:00:00,38.52,38.57,38.47,38.55,25200.0,25.5544,25.5876,25.5212,25.5743,25200.0
2014-10-20 11:10:00,38.56,38.63,38.49,38.6,36900.0,25.5809,25.6274,25.5345,25.6075,36900.0
2014-10-20 11:20:00,38.61,38.65,38.54,38.55,46800.0,25.6141,25.6406,25.5677,25.5743,46800.0
2014-10-20 11:30:00,38.55,38.55,38.43,38.5,46500.0,25.5743,25.5743,25.4947,25.5411,46500.0
2014-10-20 11:40:00,38.5,38.55,38.48,38.5,20100.0,25.5411,25.5743,25.5279,25.5411,20100.0
2014-10-20 11:50:00,38.51,38.53,38.47,38.52,22500.0,25.5478,25.561,25.5212,25.5544,22500.0
2014-10-20 12:00:00,38.52,38.57,38.51,38.56,31950.0,25.5544,25.5876,25.5478,25.5809,31950.0
2014-10-20 12:10:00,38.55,38.57,38.51,38.53,31200.0,25.5743,25.5876,25.5478,25.561,31200.0
2014-10-20 12:20:00,38.53,38.53,38.48,38.48,18000.0,25.561,25.561,25.5279,25.5279,18000.0
2014-10-20 12:30:00,38.48,38.51,38.43,38.45,38100.0,25.5279,25.5478,25.4947,25.508,38100.0
2014-10-20 12:40:00,38.44,38.48,38.44,38.47,23850.0,25.5013,25.5279,25.5013,25.5212,23850.0
2014-10-20 12:50:00,38.48,38.48,38.37,38.37,26400.0,25.5279,25.5279,25.4549,25.4549,26400.0
2014-10-20 13:00:00,38.37,38.43,38.35,38.43,19950.0,25.4549,25.4947,25.4416,25.4947,19950.0
2014-10-20 13:10:00,38.43,38.45,38.41,38.45,26550.0,25.4947,25.508,25.4814,25.508,26550.0
2014-10-20 13:20:00,38.45,38.49,38.41,38.47,21150.0,25.508,25.5345,25.4814,25.5212,21150.0
2014-10-20 13:30:00,38.47,38.5,38.43,38.45,209550.0,25.5212,25.5411,25.4947,25.508,209550.0
2014-10-20 13:40:00,38.45,38.46,38.39,38.4,68250.0,25.508,25.5146,25.4682,25.4748,68250.0
2014-10-20 13:50:00,38.39,38.46,38.37,38.42,30300.0,25.4682,25.5146,25.4549,25.4881,30300.0
2014-10-20 14:00:00,38.42,38.54,38.42,38.5,40500.0,25.4881,25.5677,25.4881,25.5411,40500.0
2014-10-20 14:10:00,38.5,38.54,38.4,38.41,46800.0,25.5411,25.5677,25.4748,25.4814,46800.0
2014-10-20 14:20:00,38.4,38.43,38.36,38.38,49050.0,25.4748,25.4947,25.4483,25.4615,49050.0
2014-10-20 14:30:00,38.38,38.43,38.37,38.41,37950.0,25.4615,25.4947,25.4549,25.4814,37950.0
2014-10-20 14:40:00,38.41,38.48,38.39,38.47,339150.0,25.4814,25.5279,25.4682,25.5212,339150.0
2014-10-20 14:50:00,38.47,38.51,38.45,38.48,44550.0,25.5212,25.5478,25.508,25.5279,44550.0
2014-10-20 15:00:00,38.48,38.58,38.48,38.57,48750.0,25.5279,25.5942,25.5279,25.5876,48750.0
2014-10-20 15:10:00,38.56,38.59,38.54,38.54,53100.0,25.5809,25.6008,25.5677,25.5677,53100.0
2014-10-20 15:20:00,38.54,38.54,38.49,38.49,118950.0,25.5677,25.5677,25.5345,25.5345,118950.0
2014-10-20 15:30:00,38.49,38.57,38.49,38.55,72300.0,25.5345,25.5876,25.5345,25.5743,72300.0
2014-10-20 15:40:00,38.56,38.63,38.55,38.6,84750.0,25.5809,25.6274,25.5743,25.6075,84750.0
2014-10-20 15:50:00,38.6,38.67,38.59,38.59,323550.0,25.6075,25.6539,25.6008,25.6008,323550.0
2014-10-21 09:30:00,38.78,38.99,38.73,38.95,135450.0,25.7269,25.8662,25.6937,25.8397,135450.0
2014-10-21 09:40:00,38.94,39.21,38.93,39.11,242100.0,25.833,26.0122,25.8264,25.9458,242100.0
2014-10-21 09:50:00,39.12,39.21,39.02,39.06,70050.0,25.9524,26.0122,25.8861,25.9126,70050.0
2014-10-21 10:00:00,39.07,39.09,38.91,39.01,67050.0,25.9193,25.9325,25.8131,25.8795,67050.0
2014-10-21 10:10:00,39.01,39.01,38.89,38.95,142200.0,25.8795,25.8795,25.7999,25.8397,142200.0
2014-10-21 10:20:00,38.95,39.0,38.93,38.97,88350.0,25.8397,25.8728,25.8264,25.8529,88350.0
2014-10-21 10:30:00,38.97,39.12,38.93,39.11,360000.0,25.8529,25.9524,25.8264,25.9458,360000.0
2014-10-21 10:40:00,39.12,39.23,39.12,39.19,43350.0,25.9524,26.0254,25.9524,25.9989,43350.0
2014-10-21 10:50:00,39.17,39.22,39.14,39.19,74550.0,25.9856,26.0188,25.9657,25.9989,74550.0
2014-10-21 11:00:00,39.2,39.25,39.17,39.25,64350.0,26.0055,26.0387,25.9856,26.0387,64350.0
2014-10-21 11:10:00,39.24,39.24,39.13,39.15,44700.0,26.0321,26.0321,25.9591,25.9723,44700.0
2014-10-21 11:20:00,39.15,39.25,39.15,39.24,22350.0,25.9723,26.0387,25.9723,26.0321,22350.0
2014-10-21 11:30:00,39.25,39.31,39.25,39.28,22500.0,26.0387,26.0785,26.0387,26.0586,22500.0
2014-10-21 11:40:00,39.28,39.35,39.28,39.34,50250.0,26.0586,26.105,26.0586,26.0984,50250.0
2014-10-21 11:50:00,39.34,39.41,39.34,39.39,16350.0,26.0984,26.1448,26.0984,26.1316,16350.0
2014-10-21 12:00:00,39.4,39.48,39.4,39.47,31950.0,26.1382,26.1913,26.1382,26.1846,31950.0
2014-10-21 12:10:00,39.45,39.5,39.45,39.5,17250.0,26.1714,26.2045,26.1714,26.2045,17250.0
2014-10-21 12:20:00,39.51,39.53,39.47,39.48,23850.0,26.2112,26.2244,26.1846,26.1913,23850.0
2014-10-21 12:30:00,39.48,39.48,39.41,39.41,28050.0,26.1913,26.1913,26.1448,26.1448,28050.0
2014-10-21 12:40:00,39.42,39.43,39.4,39.42,15750.0,26.1515,26.1581,26.1382,26.1515,15750.0
2014-10-21 12:50:00,39.43,39.43,39.33,39.33,68250.0,26.1581,26.1581,26.0918,26.0918,68250.0
2014-10-21 13:00:00,39.33,39.37,39.33,39.34,56100.0,26.0918,26.1183,26.0918,26.0984,56100.0
2014-10-21 13:10:00,39.34,39.37,39.29,39.31,38550.0,26.0984,26.1183,26.0652,26.0785,38550.0
2014-10-21 13:20:00,39.31,39.32,39.27,39.31,44850.0,26.0785,26.0851,26.052,26.0785,44850.0
2014-10-21 13:30:00,39.31,39.44,39.31,39.38,83400.0,26.0785,26.1647,26.0785,26.1249,83400.0
2014-10-21 13:40:00,39.36,39.41,39.33,39.35,32250.0,26.1117,26.1448,26.0918,26.105,32250.0
2014-10-21 13:50:00,39.35,39.36,39.33,39.35,48750.0,26.105,26.1117,26.0918,26.105,48750.0
2014-10-21 14:00:00,39.35,39.41,39.33,39.41,161850.0,26.105,26.1448,26.0918,26.1448,161850.0
2014-10-21 14:10:00,39.4,39.47,39.38,39.46,227250.0,26.1382,26.1846,26.1249,26.178,227250.0
2014-10-21 14:20:00,39.46,39.47,39.43,39.43,35850.0,26.178,26.1846,26.1581,26.1581,35850.0
2014-10-21 14:30:00,39.43,39.45,39.42,39.44,39450.0,26.1581,26.1714,26.1515,26.1647,39450.0
2014-10-21 14:40:00,39.45,39.45,39.4,39.4,30300.0,26.1714,26.1714,26.1382,26.1382,30300.0
2014-10-21 14:50:00,39.41,39.41,39.39,39.39,44100.0,26.1448,26.1448,26.1316,26.1316,44100.0
2014-10-21 15:00:00,39.4,39.47,39.4,39.47,48150.0,26.1382,26.1846,26.1382,26.1846,48150.0
2014-10-21 15:10:00,39.47,39.56,39.47,39.56,83400.0,26.1846,26.2443,26.1846,26.2443,83400.0
2014-10-21 15:20:00,39.56,39.64,39.55,39.63,70650.0,26.2443,26.2974,26.2377,26.2908,70650.0
2014-10-21 15:30:00,39.62,39.62,39.53,39.54,73350.0,26.2841,26.2841,26.2244,26.2311,73350.0
2014-10-21 15:40:00,39.55,39.62,39.53,39.6,81150.0,26.2377,26.2841,26.2244,26.2709,81150.0
2014-10-21 15:50:00,39.61,39.61,39.57,39.61,184500.0,26.2775,26.2775,26.251,26.2775,184500.0
2014-10-22 09:30:00,39.69,39.73,39.37,39.37,63600.0,26.3306,26.3571,26.1183,26.1183,63600.0
2014-10-22 09:40:00,39.37,39.65,39.37,39.52,75900.0,26.1183,26.304,26.1183,26.2178,75900.0
2014-10-22 09:50:00,39.53,39.55,39.42,39.43,65850.0,26.2244,26.2377,26.1515,26.1581,65850.0
2014-10-22 10:00:00,39.44,39.44,39.33,39.34,59250.0,26.1647,26.1647,26.0918,26.0984,59250.0
2014-10-22 10:10:00,39.34,39.42,39.33,39.41,154350.0,26.0984,26.1515,26.0918,26.1448,154350.0
2014-10-22 10:20:00,39.41,39.49,39.41,39.47,48600.0,26.1448,26.1979,26.1448,26.1846,48600.0
2014-10-22 10:30:00,39.46,39.5,39.39,39.4,76350.0,26.178,26.2045,26.1316,26.1382,76350.0
2014-10-22 10:40:00,39.4,39.44,39.39,39.41,104250.0,26.1382,26.1647,26.1316,26.1448,104250.0
2014-10-22 10:50:00,39.42,39.48,39.4,39.48,66750.0,26.1515,26.1913,26.1382,26.1913,66750.0
2014-10-22 11:00:00,39.48,39.58,39.47,39.58,89100.0,26.1913,26.2576,26.1846,26.2576,89100.0
2014-10-22 11:10:00,39.59,39.67,39.58,39.6,71550.0,26.2642,26.3173,26.2576,26.2709,71550.0
2014-10-22 11:20:00,39.6,39.61,39.57,39.58,40950.0,26.2709,26.2775,26.251,26.2576,40950.0
2014-10-22 11:30:00,39.57,39.6,39.56,39.58,43200.0,26.251,26.2709,26.2443,26.2576,43200.0
2014-10-22 11:40:00,39.58,39.6,39.56,39.57,40800.0,26.2576,26.2709,26.2443,26.251,40800.0
2014-10-22 11:50:00,39.57,39.59,39.56,39.56,48000.0,26.251,26.2642,26.2443,26.2443,48000.0
2014-10-22 12:00:00,39.55,39.61,39.52,39.57,96150.0,26.2377,26.2775,26.2178,26.251,96150.0
2014-10-22 12:10:00,39.58,39.61,39.49,39.53,114450.0,26.2576,26.2775,26.1979,26.2244,114450.0
2014-10-22 12:20:00,39.53,39.59,39.5,39.58,73650.0,26.2244,26.2642,26.2045,26.2576,73650.0
2014-10-22 12:30:00,39.58,39.59,39.55,39.57,99150.0,26.2576,26.2642,26.2377,26.251,99150.0
2014-10-22 12:40:00,39.57,39.6,39.54,39.56,202950.0,26.251,26.2709,26.2311,26.2443,202950.0
2014-10-22 12:50:00,39.56,39.61,39.51,39.61,132000.0,26.2443,26.2775,26.2112,26.2775,132000.0
2014-10-22 13:00:00,39.62,39.71,39.61,39.7,68850.0,26.2841,26.3439,26.2775,26.3372,68850.0
2014-10-22 13:10:00,39.7,39.77,39.69,39.76,122850.0,26.3372,26.3837,26.3306,26.377,122850.0
2014-10-22 13:20:00,39.76,39.76,39.7,39.74,208050.0,26.377,26.377,26.3372,26.3638,208050.0
2014-10-22 13:30:00,39.73,39.74,39.53,39.59,131100.0,26.3571,26.3638,26.2244,26.2642,131100.0
2014-10-22 13:40:00,39.59,39.65,39.59,39.6,115800.0,26.2642,26.304,26.2642,26.2709,115800.0
2014-10-22 13:50:00,39.59,39.63,39.59,39.61,186900.0,26.2642,26.2908,26.2642,26.2775,186900.0
2014-10-22 14:00:00,39.6,39.63,39.55,39.62,213300.0,26.2709,26.2908,26.2377,26.2841,213300.0
2014-10-22 14:10:00,39.61,39.63,39.58,39.62,142200.0,26.2775,26.2908,26.2576,26.2841,142200.0
2014-10-22 14:20:00,39.61,39.67,39.59,39.66,119700.0,26.2775,26.3173,26.2642,26.3107,119700.0
2014-10-22 14:30:00,39.65,39.69,39.57,39.59,234150.0,26.304,26.3306,26.251,26.2642,234150.0
2014-10-22 14:40:00,39.59,39.67,39.58,39.61,146400.0,26.2642,26.3173,26.2576,26.2775,146400.0
2014-10-22 14:50:00,39.61,39.7,39.59,39.69,189600.0,26.2775,26.3372,26.2642,26.3306,189600.0
2014-10-22 15:00:00,39.69,39.72,39.66,39.71,145050.0,26.3306,26.3505,26.3107,26.3439,145050.0
2014-10-22 15:10:00,39.71,39.75,39.67,39.67,133650.0,26.3439,26.3704,26.3173,26.3173,133650.0
2014-10-22 15:20:00,39.67,39.77,39.67,39.77,185400.0,26.3173,26.3837,26.3173,26.3837,185400.0
2014-10-22 15:30:00,39.77,39.78,39.66,39.68,221400.0,26.3837,26.3903,26.3107,26.324,221400.0
2014-10-22 15:40:00,39.68,39.68,39.53,39.54,279000.0,26.324,26.324,26.2244,26.2311,279000.0
2014-10-22 15:50:00,39.53,39.61,39.51,39.57,457200.0,26.2244,26.2775,26.2112,26.251,457200.0
2014-10-23 09:30:00,40.05,40.4,39.87,40.4,121800.0,26.5694,26.8016,26.45,26.8016,121800.0
2014-10-23 09:40:00,40.37,40.42,40.15,40.27,53100.0,26.7817,26.8149,26.6358,26.7154,53100.0
2014-10-23 09:50:00,40.27,40.35,40.21,40.23,53550.0,26.7154,26.7684,26.6756,26.6888,53550.0
2014-10-23 10:00:00,40.24,40.53,40.23,40.46,52650.0,26.6955,26.8878,26.6888,26.8414,52650.0
2014-10-23 10:10:00,40.44,40.55,40.41,40.43,53400.0,26.8281,26.9011,26.8082,26.8215,53400.0
2014-10-23 10:20:00,40.41,40.41,40.29,40.29,58500.0,26.8082,26.8082,26.7286,26.7286,58500.0
2014-10-23 10:30:00,40.29,40.37,40.29,40.31,36150.0,26.7286,26.7817,26.7286,26.7419,36150.0
2014-10-23 10:40:00,40.29,40.29,40.25,40.26,40050.0,26.7286,26.7286,26.7021,26.7087,40050.0
2014-10-23 10:50:00,40.27,40.37,40.27,40.37,43800.0,26.7154,26.7817,26.7154,26.7817,43800.0
2014-10-23 11:00:00,40.37,40.47,40.34,40.43,34350.0,26.7817,26.848,26.7618,26.8215,34350.0
2014-10-23 11:10:00,40.43,40.48,40.36,40.36,25200.0,26.8215,26.8547,26.7751,26.7751,25200.0
2014-10-23 11:20:00,40.35,40.4,40.3,40.31,33450.0,26.7684,26.8016,26.7353,26.7419,33450.0
2014-10-23 11:30:00,40.3,40.35,40.3,40.33,76800.0,26.7353,26.7684,26.7353,26.7552,76800.0
2014-10-23 11:40:00,40.33,40.36,40.32,40.34,44100.0,26.7552,26.7751,26.7485,26.7618,44100.0
2014-10-23 11:50:00,40.35,40.39,40.33,40.35,30600.0,26.7684,26.795,26.7552,26.7684,30600.0
2014-10-23 12:00:00,40.33,40.39,40.33,40.39,21750.0,26.7552,26.795,26.7552,26.795,21750.0
2014-10-23 12:10:00,40.39,40.39,40.33,40.35,19650.0,26.795,26.795,26.7552,26.7684,19650.0
2014-10-23 12:20:00,40.35,40.38,40.33,40.37,24300.0,26.7684,26.7883,26.7552,26.7817,24300.0
2014-10-23 12:30:00,40.37,40.37,40.31,40.31,39000.0,26.7817,26.7817,26.7419,26.7419,39000.0
2014-10-23 12:40:00,40.31,40.35,40.27,40.31,49500.0,26.7419,26.7684,26.7154,26.7419,49500.0
2014-10-23 12:50:00,40.33,40.35,40.3,40.31,52500.0,26.7552,26.7684,26.7353,26.7419,52500.0
2014-10-23 13:00:00,40.32,40.34,40.29,40.33,20100.0,26.7485,26.7618,26.7286,26.7552,20100.0
2014-10-23 13:10:00,40.34,40.36,40.3,40.34,17100.0,26.7618,26.7751,26.7353,26.7618,17100.0
2014-10-23 13:20:00,40.33,40.38,40.32,40.36,37350.0,26.7552,26.7883,26.7485,26.7751,37350.0
2014-10-23 13:30:00,40.37,40.41,40.34,40.38,40200.0,26.7817,26.8082,26.7618,26.7883,40200.0
2014-10-23 13:40:00,40.38,40.41,40.35,40.4,19800.0,26.7883,26.8082,26.7684,26.8016,19800.0
2014-10-23 13:50:00,40.4,40.43,40.37,40.39,39150.0,26.8016,26.8215,26.7817,26.795,39150.0
2014-10-23 14:00:00,40.39,40.45,40.39,40.44,27750.0,26.795,26.8348,26.795,26.8281,27750.0
2014-10-23 14:10:00,40.44,40.49,40.43,40.49,31500.0,26.8281,26.8613,26.8215,26.8613,31500.0
2014-10-23 14:20:00,40.48,40.52,40.46,40.48,39000.0,26.8547,26.8812,26.8414,26.8547,39000.0
2014-10-23 14:30:00,40.49,40.49,40.41,40.44,41550.0,26.8613,26.8613,26.8082,26.8281,41550.0
2014-10-23 14:40:00,40.44,40.5,40.41,40.47,49200.0,26.8281,26.8679,26.8082,26.848,49200.0
2014-10-23 14:50:00,40.47,40.47,40.27,40.36,83550.0,26.848,26.848,26.7154,26.7751,83550.0
2014-10-23 15:00:00,40.36,40.36,40.19,40.29,133050.0,26.7751,26.7751,26.6623,26.7286,133050.0
2014-10-23 15:10:00,40.28,40.39,40.27,40.35,76350.0,26.722,26.795,26.7154,26.7684,76350.0
2014-10-23 15:20:00,40.34,40.4,40.32,40.37,125850.0,26.7618,26.8016,26.7485,26.7817,125850.0
2014-10-23 15:30:00,40.36,40.52,40.36,40.47,111600.0,26.7751,26.8812,26.7751,26.848,111600.0
2014-10-23 15:40:00,40.47,40.48,40.45,40.46,184950.0,26.848,26.8547,26.8348,26.8414,184950.0
2014-10-23 15:50:00,40.46,40.47,40.35,40.39,246900.0,26.8414,26.848,26.7684,26.795,246900.0
2014-10-24 09:30:00,40.47,40.59,40.41,40.52,96300.0,26.848,26.9277,26.8082,26.8812,96300.0
2014-10-24 09:40:00,40.56,40.59,40.48,40.51,60750.0,26.9077,26.9277,26.8547,26.8746,60750.0
2014-10-24 09:50:00,40.53,40.53,40.35,40.38,50850.0,26.8878,26.8878,26.7684,26.7883,50850.0
2014-10-24 10:00:00,40.38,40.47,40.29,40.4,112200.0,26.7883,26.848,26.7286,26.8016,112200.0
2014-10-24 10:10:00,40.39,40.47,40.38,40.45,59850.0,26.795,26.848,26.7883,26.8348,59850.0
2014-10-24 10:20:00,40.46,40.47,40.4,40.4,58800.0,26.8414,26.848,26.8016,26.8016,58800.0
2014-10-24 10:30:00,40.42,40.53,40.4,40.46,25350.0,26.8149,26.8878,26.8016,26.8414,25350.0
2014-10-24 10:40:00,40.47,40.5,40.43,40.43,25350.0,26.848,26.8679,26.8215,26.8215,25350.0
2014-10-24 10:50:00,40.43,40.5,40.43,40.48,89100.0,26.8215,26.8679,26.8215,26.8547,89100.0
2014-10-24 11:00:00,40.49,40.51,40.46,40.51,58200.0,26.8613,26.8746,26.8414,26.8746,58200.0
2014-10-24 11:10:00,40.51,40.57,40.51,40.55,69900.0,26.8746,26.9144,26.8746,26.9011,69900.0
2014-10-24 11:20:00,40.54,40.59,40.54,40.57,34200.0,26.8945,26.9277,26.8945,26.9144,34200.0
2014-10-24 11:30:00,40.57,40.67,40.57,40.66,45600.0,26.9144,26.9807,26.9144,26.9741,45600.0
2014-10-24 11:40:00,40.66,40.68,40.63,40.65,46350.0,26.9741,26.9874,26.9542,26.9675,46350.0
2014-10-24 11:50:00,40.65,40.71,40.65,40.7,94350.0,26.9675,27.0073,26.9675,27.0006,94350.0
2014-10-24 12:00:00,40.7,40.75,40.7,40.73,28200.0,27.0006,27.0338,27.0006,27.0205,28200.0
2014-10-24 12:10:00,40.74,40.85,40.73,40.79,88800.0,27.0272,27.1001,27.0205,27.0603,88800.0
2014-10-24 12:20:00,40.79,40.8,40.75,40.78,22650.0,27.0603,27.067,27.0338,27.0537,22650.0
2014-10-24 12:30:00,40.77,40.77,40.71,40.73,25200.0,27.0471,27.0471,27.0073,27.0205,25200.0
2014-10-24 12:40:00,40.73,40.74,40.66,40.66,24000.0,27.0205,27.0272,26.9741,26.9741,24000.0
2014-10-24 12:50:00,40.67,40.7,40.65,40.69,44850.0,26.9807,27.0006,26.9675,26.994,44850.0
2014-10-24 13:00:00,40.69,40.71,40.66,40.67,19650.0,26.994,27.0073,26.9741,26.9807,19650.0
2014-10-24 13:10:00,40.67,40.7,40.63,40.65,32400.0,26.9807,27.0006,26.9542,26.9675,32400.0
2014-10-24 13:20:00,40.66,40.71,40.65,40.7,23250.0,26.9741,27.0073,26.9675,27.0006,23250.0
2014-10-24 13:30:00,40.7,40.78,40.69,40.77,37500.0,27.0006,27.0537,26.994,27.0471,37500.0
2014-10-24 13:40:00,40.77,40.79,40.73,40.77,30600.0,27.0471,27.0603,27.0205,27.0471,30600.0
2014-10-24 13:50:00,40.77,40.79,40.75,40.77,29250.0,27.0471,27.0603,27.0338,27.0471,29250.0
2014-10-24 14:00:00,40.77,40.81,40.71,40.81,26550.0,27.0471,27.0736,27.0073,27.0736,26550.0
2014-10-24 14:10:00,40.81,40.83,40.8,40.81,55050.0,27.0736,27.0869,27.067,27.0736,55050.0
2014-10-24 14:20:00,40.82,40.87,40.81,40.87,55800.0,27.0802,27.1134,27.0736,27.1134,55800.0
2014-10-24 14:30:00,40.87,40.89,40.81,40.87,59550.0,27.1134,27.1267,27.0736,27.1134,59550.0
2014-10-24 14:40:00,40.87,40.96,40.87,40.96,62550.0,27.1134,27.1731,27.1134,27.1731,62550.0
2014-10-24 14:50:00,40.95,40.97,40.85,40.87,121500.0,27.1665,27.1797,27.1001,27.1134,121500.0
2014-10-24 15:00:00,40.87,40.93,40.85,40.93,83250.0,27.1134,27.1532,27.1001,27.1532,83250.0
2014-10-24 15:10:00,40.93,40.93,40.9,40.91,95100.0,27.1532,27.1532,27.1333,27.1399,95100.0
2014-10-24 15:20:00,40.91,40.94,40.87,40.93,119850.0,27.1399,27.1598,27.1134,27.1532,119850.0
2014-10-24 15:30:00,40.93,40.95,40.9,40.93,93150.0,27.1532,27.1665,27.1333,27.1532,93150.0
2014-10-24 15:40:00,40.93,40.99,40.93,40.96,127800.0,27.1532,27.193,27.1532,27.1731,127800.0
2014-10-24 15:50:00,40.97,40.98,40.91,40.93,168450.0,27.1797,27.1864,27.1399,27.1532,168450.0
2014-10-27 09:30:00,40.6,40.7,40.53,40.67,181200.0,26.9343,27.0006,26.8878,26.9807,181200.0
2014-10-27 09:40:00,40.67,40.78,40.48,40.5,145950.0,26.9807,27.0537,26.8547,26.8679,145950.0
2014-10-27 09:50:00,40.49,40.63,40.35,40.63,75450.0,26.8613,26.9542,26.7684,26.9542,75450.0
2014-10-27 10:00:00,40.63,40.65,40.52,40.65,84450.0,26.9542,26.9675,26.8812,26.9675,84450.0
2014-10-27 10:10:00,40.67,40.88,40.66,40.87,69750.0,26.9807,27.12,26.9741,27.1134,69750.0
2014-10-27 10:20:00,40.87,40.88,40.78,40.83,115200.0,27.1134,27.12,27.0537,27.0869,115200.0
2014-10-27 10:30:00,40.84,40.88,40.79,40.79,97950.0,27.0935,27.12,27.0603,27.0603,97950.0
2014-10-27 10:40:00,40.79,40.95,40.75,40.89,62100.0,27.0603,27.1665,27.0338,27.1267,62100.0
2014-10-27 10:50:00,40.89,40.92,40.81,40.91,56550.0,27.1267,27.1466,27.0736,27.1399,56550.0
2014-10-27 11:00:00,40.93,40.93,40.77,40.8,103350.0,27.1532,27.1532,27.0471,27.067,103350.0
2014-10-27 11:10:00,40.81,40.91,40.81,40.89,67050.0,27.0736,27.1399,27.0736,27.1267,67050.0
2014-10-27 11:20:00,40.89,40.91,40.85,40.89,56850.0,27.1267,27.1399,27.1001,27.1267,56850.0
2014-10-27 11:30:00,40.89,40.9,40.69,40.72,93300.0,27.1267,27.1333,26.994,27.0139,93300.0
2014-10-27 11:40:00,40.72,40.83,40.69,40.8,64650.0,27.0139,27.0869,26.994,27.067,64650.0
2014-10-27 11:50:00,40.79,40.8,40.65,40.7,65100.0,27.0603,27.067,26.9675,27.0006,65100.0
2014-10-27 12:00:00,40.69,40.73,40.67,40.69,53850.0,26.994,27.0205,26.9807,26.994,53850.0
2014-10-27 12:10:00,40.69,40.77,40.68,40.76,78450.0,26.994,27.0471,26.9874,27.0404,78450.0
2014-10-27 12:20:00,40.77,40.79,40.73,40.77,36000.0,27.0471,27.0603,27.0205,27.0471,36000.0
2014-10-27 12:30:00,40.77,40.82,40.75,40.75,54450.0,27.0471,27.0802,27.0338,27.0338,54450.0
2014-10-27 12:40:00,40.75,40.84,40.74,40.77,38550.0,27.0338,27.0935,27.0272,27.0471,38550.0
2014-10-27 12:50:00,40.76,40.82,40.73,40.82,36900.0,27.0404,27.0802,27.0205,27.0802,36900.0
2014-10-27 13:00:00,40.83,40.88,40.8,40.8,43500.0,27.0869,27.12,27.067,27.067,43500.0
2014-10-27 13:10:00,40.81,40.86,40.78,40.81,32400.0,27.0736,27.1068,27.0537,27.0736,32400.0
2014-10-27 13:20:00,40.81,40.83,40.71,40.71,42600.0,27.0736,27.0869,27.0073,27.0073,42600.0
2014-10-27 13:30:00,40.71,40.73,40.67,40.67,82350.0,27.0073,27.0205,26.9807,26.9807,82350.0
2014-10-27 13:40:00,40.68,40.69,40.63,40.66,39000.0,26.9874,26.994,26.9542,26.9741,39000.0
2014-10-27 13:50:00,40.66,40.69,40.62,40.67,58350.0,26.9741,26.994,26.9476,26.9807,58350.0
2014-10-27 14:00:00,40.67,40.72,40.67,40.71,54000.0,26.9807,27.0139,26.9807,27.0073,54000.0
2014-10-27 14:10:00,40.71,40.78,40.67,40.78,65550.0,27.0073,27.0537,26.9807,27.0537,65550.0
2014-10-27 14:20:00,40.78,40.86,40.75,40.84,94800.0,27.0537,27.1068,27.0338,27.0935,94800.0
2014-10-27 14:30:00,40.85,40.86,40.74,40.74,85500.0,27.1001,27.1068,27.0272,27.0272,85500.0
2014-10-27 14:40:00,40.75,40.81,40.72,40.76,79050.0,27.0338,27.0736,27.0139,27.0404,79050.0
2014-10-27 14:50:00,40.77,40.77,40.65,40.68,74250.0,27.0471,27.0471,26.9675,26.9874,74250.0
2014-10-27 15:00:00,40.68,40.77,40.65,40.73,132300.0,26.9874,27.0471,26.9675,27.0205,132300.0
2014-10-27 15:10:00,40.73,40.78,40.67,40.74,100350.0,27.0205,27.0537,26.9807,27.0272,100350.0
2014-10-27 15:20:00,40.74,40.84,40.71,40.81,104850.0,27.0272,27.0935,27.0073,27.0736,104850.0
2014-10-27 15:30:00,40.81,40.94,40.76,40.93,178650.0,27.0736,27.1598,27.0404,27.1532,178650.0
2014-10-27 15:40:00,40.91,40.93,40.79,40.8,173400.0,27.1399,27.1532,27.0603,27.067,173400.0
2014-10-27 15:50:00,40.81,40.92,40.81,40.85,339000.0,27.0736,27.1466,27.0736,27.1001,339000.0
2014-10-28 09:30:00,41.74,42.18,41.57,41.77,230100.0,27.6906,27.9825,27.5778,27.7105,230100.0
2014-10-28 09:40:00,41.8,41.8,41.55,41.66,244500.0,27.7304,27.7304,27.5645,27.6375,244500.0
2014-10-28 09:50:00,41.65,41.69,41.58,41.66,141750.0,27.6309,27.6574,27.5844,27.6375,141750.0
2014-10-28 10:00:00,41.66,41.82,41.59,41.6,91050.0,27.6375,27.7436,27.5911,27.5977,91050.0
2014-10-28 10:10:00,41.61,41.71,41.59,41.66,156300.0,27.6043,27.6707,27.5911,27.6375,156300.0
2014-10-28 10:20:00,41.66,41.69,41.61,41.64,119250.0,27.6375,27.6574,27.6043,27.6242,119250.0
2014-10-28 10:30:00,41.64,41.83,41.62,41.83,82500.0,27.6242,27.7503,27.611,27.7503,82500.0
2014-10-28 10:40:00,41.84,41.85,41.74,41.78,96750.0,27.7569,27.7635,27.6906,27.7171,96750.0
2014-10-28 10:50:00,41.78,41.85,41.68,41.7,102000.0,27.7171,27.7635,27.6508,27.664,102000.0
2014-10-28 11:00:00,41.7,41.79,41.69,41.75,48150.0,27.664,27.7237,27.6574,27.6972,48150.0
2014-10-28 11:10:00,41.75,41.78,41.69,41.77,45750.0,27.6972,27.7171,27.6574,27.7105,45750.0
2014-10-28 11:20:00,41.77,41.82,41.63,41.65,49200.0,27.7105,27.7436,27.6176,27.6309,49200.0
2014-10-28 11:30:00,41.65,41.76,41.65,41.69,46950.0,27.6309,27.7038,27.6309,27.6574,46950.0
2014-10-28 11:40:00,41.69,41.79,41.63,41.65,64950.0,27.6574,27.7237,27.6176,27.6309,64950.0
2014-10-28 11:50:00,41.63,41.69,41.55,41.57,67650.0,27.6176,27.6574,27.5645,27.5778,67650.0
2014-10-28 12:00:00,41.57,41.67,41.57,41.63,155100.0,27.5778,27.6441,27.5778,27.6176,155100.0
2014-10-28 12:10:00,41.63,41.65,41.51,41.53,84900.0,27.6176,27.6309,27.538,27.5513,84900.0
2014-10-28 12:20:00,41.53,41.6,41.48,41.58,49350.0,27.5513,27.5977,27.5181,27.5844,49350.0
2014-10-28 12:30:00,41.58,41.59,41.31,41.33,72900.0,27.5844,27.5911,27.4053,27.4186,72900.0
2014-10-28 12:40:00,41.33,41.55,41.33,41.55,29550.0,27.4186,27.5645,27.4186,27.5645,29550.0
2014-10-28 12:50:00,41.55,41.58,41.46,41.55,34500.0,27.5645,27.5844,27.5048,27.5645,34500.0
2014-10-28 13:00:00,41.55,41.58,41.48,41.5,53100.0,27.5645,27.5844,27.5181,27.5314,53100.0
2014-10-28 13:10:00,41.5,41.59,41.49,41.59,38250.0,27.5314,27.5911,27.5247,27.5911,38250.0
2014-10-28 13:20:00,41.58,41.6,41.55,41.55,35700.0,27.5844,27.5977,27.5645,27.5645,35700.0
2014-10-28 13:30:00,41.55,41.55,41.38,41.38,123600.0,27.5645,27.5645,27.4517,27.4517,123600.0
2014-10-28 13:40:00,41.39,41.4,41.31,41.33,132000.0,27.4584,27.465,27.4053,27.4186,132000.0
2014-10-28 13:50:00,41.33,41.44,41.31,41.44,94050.0,27.4186,27.4915,27.4053,27.4915,94050.0
2014-10-28 14:00:00,41.44,41.57,41.43,41.57,36750.0,27.4915,27.5778,27.4849,27.5778,36750.0
2014-10-28 14:10:00,41.56,41.56,41.49,41.51,52050.0,27.5712,27.5712,27.5247,27.538,52050.0
2014-10-28 14:20:00,41.51,41.51,41.41,41.42,190650.0,27.538,27.538,27.4716,27.4783,190650.0
2014-10-28 14:30:00,41.43,41.61,41.41,41.6,477150.0,27.4849,27.6043,27.4716,27.5977,477150.0
2014-10-28 14:40:00,41.6,41.6,41.51,41.55,74250.0,27.5977,27.5977,27.538,27.5645,74250.0
2014-10-28 14:50:00,41.55,41.7,41.55,41.67,105450.0,27.5645,27.664,27.5645,27.6441,105450.0
2014-10-28 15:00:00,41.68,41.69,41.66,41.67,208350.0,27.6508,27.6574,27.6375,27.6441,208350.0
2014-10-28 15:10:00,41.67,41.79,41.66,41.79,115950.0,27.6441,27.7237,27.6375,27.7237,115950.0
2014-10-28 15:20:00,41.79,41.89,41.79,41.84,119850.0,27.7237,27.7901,27.7237,27.7569,119850.0
2014-10-28 15:30:00,41.85,42.01,41.83,41.98,103650.0,27.7635,27.8697,27.7503,27.8498,103650.0
2014-10-28 15:40:00,41.98,41.99,41.84,41.85,142650.0,27.8498,27.8564,27.7569,27.7635,142650.0
2014-10-28 15:50:00,41.85,41.97,41.85,41.97,365550.0,27.7635,27.8432,27.7635,27.8432,365550.0
2014-10-29 09:30:00,41.99,42.63,41.97,42.59,153900.0,27.8564,28.281,27.8432,28.2545,153900.0
2014-10-29 09:40:00,42.59,42.73,42.41,42.53,140250.0,28.2545,28.3473,28.1351,28.2147,140250.0
2014-10-29 09:50:00,42.55,42.73,42.49,42.61,82350.0,28.2279,28.3473,28.1881,28.2677,82350.0
2014-10-29 10:00:00,42.61,42.65,42.42,42.46,98250.0,28.2677,28.2943,28.1417,28.1682,98250.0
2014-10-29 10:10:00,42.46,42.49,42.27,42.43,107400.0,28.1682,28.1881,28.0422,28.1483,107400.0
2014-10-29 10:20:00,42.41,42.46,42.26,42.27,86850.0,28.1351,28.1682,28.0355,28.0422,86850.0
2014-10-29 10:30:00,42.28,42.31,42.12,42.13,73500.0,28.0488,28.0687,27.9427,27.9493,73500.0
2014-10-29 10:40:00,42.15,42.17,42.07,42.14,76050.0,27.9626,27.9758,27.9095,27.9559,76050.0
2014-10-29 10:50:00,42.15,42.15,41.97,42.02,71700.0,27.9626,27.9626,27.8432,27.8763,71700.0
2014-10-29 11:00:00,42.03,42.2,42.01,42.17,96600.0,27.883,27.9957,27.8697,27.9758,96600.0
2014-10-29 11:10:00,42.17,42.28,42.16,42.28,33450.0,27.9758,28.0488,27.9692,28.0488,33450.0
2014-10-29 11:20:00,42.28,42.33,42.26,42.29,52350.0,28.0488,28.082,28.0355,28.0554,52350.0
2014-10-29 11:30:00,42.28,42.29,42.18,42.26,45150.0,28.0488,28.0554,27.9825,28.0355,45150.0
2014-10-29 11:40:00,42.25,42.31,42.24,42.27,37650.0,28.0289,28.0687,28.0223,28.0422,37650.0
2014-10-29 11:50:00,42.27,42.3,42.23,42.27,26250.0,28.0422,28.0621,28.0156,28.0422,26250.0
2014-10-29 12:00:00,42.29,42.29,42.18,42.25,27150.0,28.0554,28.0554,27.9825,28.0289,27150.0
2014-10-29 12:10:00,42.25,42.25,42.19,42.2,37500.0,28.0289,28.0289,27.9891,27.9957,37500.0
2014-10-29 12:20:00,42.2,42.21,42.17,42.19,41400.0,27.9957,28.0024,27.9758,27.9891,41400.0
2014-10-29 12:30:00,42.18,42.21,42.13,42.2,34950.0,27.9825,28.0024,27.9493,27.9957,34950.0
2014-10-29 12:40:00,42.2,42.21,42.14,42.15,24150.0,27.9957,28.0024,27.9559,27.9626,24150.0
2014-10-29 12:50:00,42.15,42.19,42.15,42.19,24750.0,27.9626,27.9891,27.9626,27.9891,24750.0
2014-10-29 13:00:00,42.19,42.2,42.17,42.2,64800.0,27.9891,27.9957,27.9758,27.9957,64800.0
2014-10-29 13:10:00,42.19,42.2,42.13,42.15,36900.0,27.9891,27.9957,27.9493,27.9626,36900.0
2014-10-29 13:20:00,42.15,42.17,42.1,42.1,36150.0,27.9626,27.9758,27.9294,27.9294,36150.0
2014-10-29 13:30:00,42.11,42.13,42.06,42.13,50250.0,27.936,27.9493,27.9029,27.9493,50250.0
2014-10-29 13:40:00,42.13,42.18,42.11,42.17,27450.0,27.9493,27.9825,27.936,27.9758,27450.0
2014-10-29 13:50:00,42.17,42.21,42.13,42.19,42300.0,27.9758,28.0024,27.9493,27.9891,42300.0
2014-10-29 14:00:00,42.18,42.19,41.98,42.07,91500.0,27.9825,27.9891,27.8498,27.9095,91500.0
2014-10-29 14:10:00,42.08,42.12,41.89,41.93,89250.0,27.9161,27.9427,27.7901,27.8166,89250.0
2014-10-29 14:20:00,41.94,42.09,41.94,42.09,56700.0,27.8232,27.9228,27.8232,27.9228,56700.0
2014-10-29 14:30:00,42.09,42.18,41.99,42.12,84900.0,27.9228,27.9825,27.8564,27.9427,84900.0
2014-10-29 14:40:00,42.13,42.19,42.05,42.06,57750.0,27.9493,27.9891,27.8962,27.9029,57750.0
2014-10-29 14:50:00,42.06,42.19,42.03,42.17,65400.0,27.9029,27.9891,27.883,27.9758,65400.0
2014-10-29 15:00:00,42.17,42.17,42.03,42.05,80550.0,27.9758,27.9758,27.883,27.8962,80550.0
2014-10-29 15:10:00,42.05,42.15,42.03,42.15,84750.0,27.8962,27.9626,27.883,27.9626,84750.0
2014-10-29 15:20:00,42.15,42.19,42.11,42.17,78900.0,27.9626,27.9891,27.936,27.9758,78900.0
2014-10-29 15:30:00,42.19,42.28,42.15,42.21,172350.0,27.9891,28.0488,27.9626,28.0024,172350.0
2014-10-29 15:40:00,42.21,42.28,42.17,42.19,150750.0,28.0024,28.0488,27.9758,27.9891,150750.0
2014-10-29 15:50:00,42.19,42.25,42.19,42.23,377400.0,27.9891,28.0289,27.9891,28.0156,377400.0
2014-10-30 09:30:00,40.28,42.2,40.28,41.94,72000.0,26.722,27.9957,26.722,27.8232,72000.0
2014-10-30 09:40:00,41.94,42.09,41.88,42.0,64350.0,27.8232,27.9228,27.7834,27.8631,64350.0
2014-10-30 09:50:00,42.01,42.2,42.01,42.01,38550.0,27.8697,27.9957,27.8697,27.8697,38550.0
2014-10-30 10:00:00,42.01,42.11,41.94,42.08,52200.0,27.8697,27.936,27.8232,27.9161,52200.0
2014-10-30 10:10:00,42.07,42.16,41.98,42.15,53100.0,27.9095,27.9692,27.8498,27.9626,53100.0
2014-10-30 10:20:00,42.17,42.23,42.06,42.22,29700.0,27.9758,28.0156,27.9029,28.009,29700.0
2014-10-30 10:30:00,42.22,42.26,42.12,42.13,33000.0,28.009,28.0355,27.9427,27.9493,33000.0
2014-10-30 10:40:00,42.14,42.15,42.05,42.07,44400.0,27.9559,27.9626,27.8962,27.9095,44400.0
2014-10-30 10:50:00,42.07,42.12,42.05,42.11,50100.0,27.9095,27.9427,27.8962,27.936,50100.0
2014-10-30 11:00:00,42.11,42.12,42.04,42.07,86700.0,27.936,27.9427,27.8896,27.9095,86700.0
2014-10-30 11:10:00,42.06,42.09,42.06,42.09,177750.0,27.9029,27.9228,27.9029,27.9228,177750.0
2014-10-30 11:20:00,42.09,42.09,42.05,42.05,36150.0,27.9228,27.9228,27.8962,27.8962,36150.0
2014-10-30 11:30:00,42.05,42.08,42.02,42.02,60450.0,27.8962,27.9161,27.8763,27.8763,60450.0
2014-10-30 11:40:00,42.03,42.09,42.03,42.06,39450.0,27.883,27.9228,27.883,27.9029,39450.0
2014-10-30 11:50:00,42.06,42.17,42.06,42.15,41550.0,27.9029,27.9758,27.9029,27.9626,41550.0
2014-10-30 12:00:00,42.15,42.16,42.11,42.13,43050.0,27.9626,27.9692,27.936,27.9493,43050.0
2014-10-30 12:10:00,42.13,42.17,42.13,42.17,44100.0,27.9493,27.9758,27.9493,27.9758,44100.0
2014-10-30 12:20:00,42.17,42.19,42.15,42.18,50400.0,27.9758,27.9891,27.9626,27.9825,50400.0
2014-10-30 12:30:00,42.19,42.21,42.17,42.17,43650.0,27.9891,28.0024,27.9758,27.9758,43650.0
2014-10-30 12:40:00,42.17,42.19,42.16,42.19,23400.0,27.9758,27.9891,27.9692,27.9891,23400.0
2014-10-30 12:50:00,42.18,42.18,42.16,42.17,20850.0,27.9825,27.9825,27.9692,27.9758,20850.0
2014-10-30 13:00:00,42.17,42.21,42.15,42.21,34050.0,27.9758,28.0024,27.9626,28.0024,34050.0
2014-10-30 13:10:00,42.22,42.38,42.22,42.32,76350.0,28.009,28.1151,28.009,28.0753,76350.0
2014-10-30 13:20:00,42.33,42.38,42.29,42.37,49950.0,28.082,28.1151,28.0554,28.1085,49950.0
2014-10-30 13:30:00,42.35,42.39,42.33,42.39,42600.0,28.0952,28.1218,28.082,28.1218,42600.0
2014-10-30 13:40:00,42.38,42.44,42.35,42.42,46050.0,28.1151,28.155,28.0952,28.1417,46050.0
2014-10-30 13:50:00,42.43,42.5,42.41,42.49,53700.0,28.1483,28.1948,28.1351,28.1881,53700.0
2014-10-30 14:00:00,42.49,42.63,42.49,42.62,38250.0,28.1881,28.281,28.1881,28.2744,38250.0
2014-10-30 14:10:00,42.62,42.65,42.57,42.57,44850.0,28.2744,28.2943,28.2412,28.2412,44850.0
2014-10-30 14:20:00,42.57,42.57,42.49,42.49,119400.0,28.2412,28.2412,28.1881,28.1881,119400.0
2014-10-30 14:30:00,42.49,42.57,42.49,42.56,73950.0,28.1881,28.2412,28.1881,28.2346,73950.0
2014-10-30 14:40:00,42.56,42.57,42.51,42.51,53400.0,28.2346,28.2412,28.2014,28.2014,53400.0
2014-10-30 14:50:00,42.51,42.51,42.37,42.38,37350.0,28.2014,28.2014,28.1085,28.1151,37350.0
2014-10-30 15:00:00,42.39,42.49,42.39,42.46,43500.0,28.1218,28.1881,28.1218,28.1682,43500.0
2014-10-30 15:10:00,42.45,42.53,42.45,42.47,85050.0,28.1616,28.2147,28.1616,28.1749,85050.0
2014-10-30 15:20:00,42.47,42.5,42.44,42.47,83700.0,28.1749,28.1948,28.155,28.1749,83700.0
2014-10-30 15:30:00,42.47,42.5,42.45,42.5,78300.0,28.1749,28.1948,28.1616,28.1948,78300.0
2014-10-30 15:40:00,42.5,42.54,42.47,42.53,98400.0,28.1948,28.2213,28.1749,28.2147,98400.0
2014-10-30 15:50:00,42.54,42.58,42.52,42.57,320100.0,28.2213,28.2478,28.208,28.2412,320100.0
2014-10-31 09:30:00,44.14,44.14,42.84,43.74,247050.0,29.2827,29.2827,28.4203,29.0174,247050.0
2014-10-31 09:40:00,43.76,43.77,43.27,43.33,221550.0,29.0306,29.0373,28.7056,28.7454,221550.0
2014-10-31 09:50:00,43.34,43.39,43.27,43.33,179550.0,28.752,28.7852,28.7056,28.7454,179550.0
2014-10-31 10:00:00,43.33,43.34,43.22,43.24,129450.0,28.7454,28.752,28.6724,28.6857,129450.0
2014-10-31 10:10:00,43.23,43.29,43.21,43.27,87900.0,28.679,28.7188,28.6658,28.7056,87900.0
2014-10-31 10:20:00,43.27,43.33,43.23,43.27,53850.0,28.7056,28.7454,28.679,28.7056,53850.0
2014-10-31 10:30:00,43.27,43.28,43.11,43.12,51600.0,28.7056,28.7122,28.5994,28.6061,51600.0
2014-10-31 10:40:00,43.13,43.25,43.08,43.17,71550.0,28.6127,28.6923,28.5795,28.6392,71550.0
2014-10-31 10:50:00,43.17,43.35,43.17,43.29,85200.0,28.6392,28.7587,28.6392,28.7188,85200.0
2014-10-31 11:00:00,43.29,43.4,43.28,43.35,51450.0,28.7188,28.7918,28.7122,28.7587,51450.0
2014-10-31 11:10:00,43.34,43.37,43.27,43.3,59700.0,28.752,28.7719,28.7056,28.7255,59700.0
2014-10-31 11:20:00,43.3,43.37,43.29,43.35,40950.0,28.7255,28.7719,28.7188,28.7587,40950.0
2014-10-31 11:30:00,43.35,43.36,43.27,43.29,35250.0,28.7587,28.7653,28.7056,28.7188,35250.0
2014-10-31 11:40:00,43.29,43.33,43.27,43.28,32250.0,28.7188,28.7454,28.7056,28.7122,32250.0
2014-10-31 11:50:00,43.28,43.31,43.2,43.3,51900.0,28.7122,28.7321,28.6591,28.7255,51900.0
2014-10-31 12:00:00,43.29,43.3,43.22,43.27,44400.0,28.7188,28.7255,28.6724,28.7056,44400.0
2014-10-31 12:10:00,43.28,43.32,43.24,43.28,47850.0,28.7122,28.7387,28.6857,28.7122,47850.0
2014-10-31 12:20:00,43.27,43.27,43.2,43.27,32100.0,28.7056,28.7056,28.6591,28.7056,32100.0
2014-10-31 12:30:00,43.29,43.33,43.27,43.27,55350.0,28.7188,28.7454,28.7056,28.7056,55350.0
2014-10-31 12:40:00,43.27,43.33,43.25,43.33,30300.0,28.7056,28.7454,28.6923,28.7454,30300.0
2014-10-31 12:50:00,43.33,43.36,43.31,43.35,75000.0,28.7454,28.7653,28.7321,28.7587,75000.0
2014-10-31 13:00:00,43.35,43.39,43.31,43.34,39600.0,28.7587,28.7852,28.7321,28.752,39600.0
2014-10-31 13:10:00,43.34,43.36,43.27,43.36,32250.0,28.752,28.7653,28.7056,28.7653,32250.0
2014-10-31 13:20:00,43.36,43.41,43.35,43.37,37800.0,28.7653,28.7985,28.7587,28.7719,37800.0
2014-10-31 13:30:00,43.37,43.41,43.34,43.41,50250.0,28.7719,28.7985,28.752,28.7985,50250.0
2014-10-31 13:40:00,43.42,43.5,43.41,43.45,46950.0,28.8051,28.8582,28.7985,28.825,46950.0
2014-10-31 13:50:00,43.45,43.47,43.37,43.39,80100.0,28.825,28.8383,28.7719,28.7852,80100.0
2014-10-31 14:00:00,43.39,43.39,43.31,43.35,85800.0,28.7852,28.7852,28.7321,28.7587,85800.0
2014-10-31 14:10:00,43.35,43.35,43.27,43.27,72150.0,28.7587,28.7587,28.7056,28.7056,72150.0
2014-10-31 14:20:00,43.27,43.29,43.21,43.21,57900.0,28.7056,28.7188,28.6658,28.6658,57900.0
2014-10-31 14:30:00,43.21,43.35,43.2,43.35,61650.0,28.6658,28.7587,28.6591,28.7587,61650.0
2014-10-31 14:40:00,43.35,43.35,43.32,43.33,70950.0,28.7587,28.7587,28.7387,28.7454,70950.0
2014-10-31 14:50:00,43.32,43.34,43.27,43.33,70200.0,28.7387,28.752,28.7056,28.7454,70200.0
2014-10-31 15:00:00,43.34,43.35,43.27,43.29,59700.0,28.752,28.7587,28.7056,28.7188,59700.0
2014-10-31 15:10:00,43.29,43.3,43.23,43.27,91950.0,28.7188,28.7255,28.679,28.7056,91950.0
2014-10-31 15:20:00,43.27,43.37,43.27,43.35,93600.0,28.7056,28.7719,28.7056,28.7587,93600.0
2014-10-31 15:30:00,43.35,43.44,43.35,43.41,162900.0,28.7587,28.8184,28.7587,28.7985,162900.0
2014-10-31 15:40:00,43.41,43.47,43.41,43.47,201750.0,28.7985,28.8383,28.7985,28.8383,201750.0
2014-10-31 15:50:00,43.47,43.63,43.46,43.54,511950.0,28.8383,28.9444,28.8316,28.8847,511950.0
2014-11-03 09:30:00,43.47,43.69,43.42,43.42,109350.0,28.8383,28.9842,28.8051,28.8051,109350.0
2014-11-03 09:40:00,43.43,43.43,43.29,43.34,92550.0,28.8117,28.8117,28.7188,28.752,92550.0
2014-11-03 09:50:00,43.34,43.54,43.33,43.43,89250.0,28.752,28.8847,28.7454,28.8117,89250.0
2014-11-03 10:00:00,43.43,43.55,43.34,43.34,97500.0,28.8117,28.8913,28.752,28.752,97500.0
2014-11-03 10:10:00,43.35,43.39,43.32,43.35,42750.0,28.7587,28.7852,28.7387,28.7587,42750.0
2014-11-03 10:20:00,43.35,43.37,43.32,43.35,45600.0,28.7587,28.7719,28.7387,28.7587,45600.0
2014-11-03 10:30:00,43.34,43.37,43.33,43.33,38550.0,28.752,28.7719,28.7454,28.7454,38550.0
2014-11-03 10:40:00,43.33,43.33,43.27,43.31,58650.0,28.7454,28.7454,28.7056,28.7321,58650.0
2014-11-03 10:50:00,43.3,43.45,43.29,43.44,49350.0,28.7255,28.825,28.7188,28.8184,49350.0
2014-11-03 11:00:00,43.43,43.51,43.42,43.47,53250.0,28.8117,28.8648,28.8051,28.8383,53250.0
2014-11-03 11:10:00,43.47,43.47,43.39,43.4,45600.0,28.8383,28.8383,28.7852,28.7918,45600.0
2014-11-03 11:20:00,43.41,43.49,43.39,43.49,44250.0,28.7985,28.8515,28.7852,28.8515,44250.0
2014-11-03 11:30:00,43.5,43.53,43.48,43.53,52350.0,28.8582,28.8781,28.8449,28.8781,52350.0
2014-11-03 11:40:00,43.54,43.64,43.53,43.64,55650.0,28.8847,28.951,28.8781,28.951,55650.0
2014-11-03 11:50:00,43.64,43.69,43.6,43.63,60600.0,28.951,28.9842,28.9245,28.9444,60600.0
2014-11-03 12:00:00,43.63,43.76,43.63,43.76,55650.0,28.9444,29.0306,28.9444,29.0306,55650.0
2014-11-03 12:10:00,43.77,43.77,43.71,43.72,52950.0,29.0373,29.0373,28.9975,29.0041,52950.0
2014-11-03 12:20:00,43.71,43.74,43.71,43.72,36600.0,28.9975,29.0174,28.9975,29.0041,36600.0
2014-11-03 12:30:00,43.72,43.76,43.71,43.73,28500.0,29.0041,29.0306,28.9975,29.0107,28500.0
2014-11-03 12:40:00,43.73,43.79,43.73,43.77,26250.0,29.0107,29.0506,29.0107,29.0373,26250.0
2014-11-03 12:50:00,43.77,43.85,43.75,43.83,39750.0,29.0373,29.0904,29.024,29.0771,39750.0
2014-11-03 13:00:00,43.82,43.84,43.78,43.83,35250.0,29.0705,29.0837,29.0439,29.0771,35250.0
2014-11-03 13:10:00,43.83,43.9,43.83,43.87,62100.0,29.0771,29.1235,29.0771,29.1036,62100.0
2014-11-03 13:20:00,43.87,43.91,43.85,43.91,33600.0,29.1036,29.1302,29.0904,29.1302,33600.0
2014-11-03 13:30:00,43.9,43.92,43.87,43.87,29700.0,29.1235,29.1368,29.1036,29.1036,29700.0
2014-11-03 13:40:00,43.86,43.87,43.79,43.8,42300.0,29.097,29.1036,29.0506,29.0572,42300.0
2014-11-03 13:50:00,43.81,43.81,43.75,43.77,39900.0,29.0638,29.0638,29.024,29.0373,39900.0
2014-11-03 14:00:00,43.77,43.77,43.65,43.65,65250.0,29.0373,29.0373,28.9577,28.9577,65250.0
2014-11-03 14:10:00,43.65,43.67,43.63,43.65,53100.0,28.9577,28.9709,28.9444,28.9577,53100.0
2014-11-03 14:20:00,43.65,43.69,43.63,43.67,56100.0,28.9577,28.9842,28.9444,28.9709,56100.0
2014-11-03 14:30:00,43.67,43.67,43.55,43.55,51000.0,28.9709,28.9709,28.8913,28.8913,51000.0
2014-11-03 14:40:00,43.55,43.55,43.51,43.55,34500.0,28.8913,28.8913,28.8648,28.8913,34500.0
2014-11-03 14:50:00,43.55,43.61,43.55,43.6,51600.0,28.8913,28.9311,28.8913,28.9245,51600.0
2014-11-03 15:00:00,43.59,43.61,43.55,43.59,33450.0,28.9179,28.9311,28.8913,28.9179,33450.0
2014-11-03 15:10:00,43.58,43.61,43.56,43.6,63150.0,28.9112,28.9311,28.898,28.9245,63150.0
2014-11-03 15:20:00,43.6,43.61,43.47,43.47,110850.0,28.9245,28.9311,28.8383,28.8383,110850.0
2014-11-03 15:30:00,43.47,43.52,43.46,43.47,94800.0,28.8383,28.8714,28.8316,28.8383,94800.0
2014-11-03 15:40:00,43.47,43.53,43.46,43.47,113100.0,28.8383,28.8781,28.8316,28.8383,113100.0
2014-11-03 15:50:00,43.47,43.61,43.47,43.59,216300.0,28.8383,28.9311,28.8383,28.9179,216300.0
2014-11-04 09:30:00,43.3,43.73,43.29,43.43,110250.0,28.7255,29.0107,28.7188,28.8117,110250.0
2014-11-04 09:40:00,43.48,43.57,43.41,43.56,57450.0,28.8449,28.9046,28.7985,28.898,57450.0
2014-11-04 09:50:00,43.56,43.7,43.54,43.63,41250.0,28.898,28.9908,28.8847,28.9444,41250.0
2014-11-04 10:00:00,43.63,43.73,43.62,43.66,39900.0,28.9444,29.0107,28.9378,28.9643,39900.0
2014-11-04 10:10:00,43.67,43.71,43.62,43.65,68700.0,28.9709,28.9975,28.9378,28.9577,68700.0
2014-11-04 10:20:00,43.64,43.7,43.59,43.6,70200.0,28.951,28.9908,28.9179,28.9245,70200.0
2014-11-04 10:30:00,43.6,43.65,43.51,43.59,58800.0,28.9245,28.9577,28.8648,28.9179,58800.0
2014-11-04 10:40:00,43.59,43.63,43.57,43.62,75600.0,28.9179,28.9444,28.9046,28.9378,75600.0
2014-11-04 10:50:00,43.62,43.67,43.51,43.51,65250.0,28.9378,28.9709,28.8648,28.8648,65250.0
2014-11-04 11:00:00,43.51,43.53,43.46,43.46,55950.0,28.8648,28.8781,28.8316,28.8316,55950.0
2014-11-04 11:10:00,43.45,43.59,43.44,43.56,81150.0,28.825,28.9179,28.8184,28.898,81150.0
2014-11-04 11:20:00,43.56,43.58,43.53,43.53,122550.0,28.898,28.9112,28.8781,28.8781,122550.0
2014-11-04 11:30:00,43.54,43.55,43.48,43.52,55050.0,28.8847,28.8913,28.8449,28.8714,55050.0
2014-11-04 11:40:00,43.52,43.52,43.42,43.48,37500.0,28.8714,28.8714,28.8051,28.8449,37500.0
2014-11-04 11:50:00,43.48,43.48,43.37,43.38,70500.0,28.8449,28.8449,28.7719,28.7786,70500.0
2014-11-04 12:00:00,43.38,43.43,43.38,43.41,52350.0,28.7786,28.8117,28.7786,28.7985,52350.0
2014-11-04 12:10:00,43.41,43.41,43.35,43.35,46500.0,28.7985,28.7985,28.7587,28.7587,46500.0
2014-11-04 12:20:00,43.35,43.37,43.33,43.35,63900.0,28.7587,28.7719,28.7454,28.7587,63900.0
2014-11-04 12:30:00,43.37,43.37,43.31,43.31,40650.0,28.7719,28.7719,28.7321,28.7321,40650.0
2014-11-04 12:40:00,43.32,43.39,43.32,43.36,61650.0,28.7387,28.7852,28.7387,28.7653,61650.0
2014-11-04 12:50:00,43.37,43.38,43.34,43.35,84600.0,28.7719,28.7786,28.752,28.7587,84600.0
2014-11-04 13:00:00,43.35,43.37,43.32,43.33,75000.0,28.7587,28.7719,28.7387,28.7454,75000.0
2014-11-04 13:10:00,43.33,43.37,43.29,43.29,40350.0,28.7454,28.7719,28.7188,28.7188,40350.0
2014-11-04 13:20:00,43.3,43.33,43.27,43.32,68100.0,28.7255,28.7454,28.7056,28.7387,68100.0
2014-11-04 13:30:00,43.32,43.33,43.31,43.33,94050.0,28.7387,28.7454,28.7321,28.7454,94050.0
2014-11-04 13:40:00,43.32,43.37,43.32,43.37,59100.0,28.7387,28.7719,28.7387,28.7719,59100.0
2014-11-04 13:50:00,43.37,43.44,43.36,43.43,63900.0,28.7719,28.8184,28.7653,28.8117,63900.0
2014-11-04 14:00:00,43.43,43.45,43.37,43.37,49650.0,28.8117,28.825,28.7719,28.7719,49650.0
2014-11-04 14:10:00,43.37,43.39,43.35,43.39,66300.0,28.7719,28.7852,28.7587,28.7852,66300.0
2014-11-04 14:20:00,43.39,43.41,43.36,43.36,51300.0,28.7852,28.7985,28.7653,28.7653,51300.0
2014-11-04 14:30:00,43.34,43.37,43.33,43.37,50700.0,28.752,28.7719,28.7454,28.7719,50700.0
2014-11-04 14:40:00,43.36,43.37,43.32,43.36,47250.0,28.7653,28.7719,28.7387,28.7653,47250.0
2014-11-04 14:50:00,43.36,43.49,43.35,43.46,73650.0,28.7653,28.8515,28.7587,28.8316,73650.0
2014-11-04 15:00:00,43.47,43.53,43.42,43.52,52050.0,28.8383,28.8781,28.8051,28.8714,52050.0
2014-11-04 15:10:00,43.52,43.57,43.5,43.55,52650.0,28.8714,28.9046,28.8582,28.8913,52650.0
2014-11-04 15:20:00,43.55,43.63,43.51,43.55,85800.0,28.8913,28.9444,28.8648,28.8913,85800.0
2014-11-04 15:30:00,43.55,43.57,43.53,43.53,91350.0,28.8913,28.9046,28.8781,28.8781,91350.0
2014-11-04 15:40:00,43.53,43.61,43.51,43.61,127800.0,28.8781,28.9311,28.8648,28.9311,127800.0
2014-11-04 15:50:00,43.61,43.62,43.57,43.59,224250.0,28.9311,28.9378,28.9046,28.9179,224250.0
2014-11-05 09:30:00,44.36,44.75,44.07,44.09,285750.0,29.4287,29.6874,29.2363,29.2496,285750.0
2014-11-05 09:40:00,44.09,44.1,43.86,44.02,129900.0,29.2496,29.2562,29.097,29.2031,129900.0
2014-11-05 09:50:00,44.03,44.19,44.01,44.19,202350.0,29.2098,29.3159,29.1965,29.3159,202350.0
2014-11-05 10:00:00,44.19,44.25,44.1,44.18,101400.0,29.3159,29.3557,29.2562,29.3093,101400.0
2014-11-05 10:10:00,44.17,44.39,44.14,44.38,107550.0,29.3026,29.4486,29.2827,29.442,107550.0
2014-11-05 10:20:00,44.39,44.43,44.29,44.32,113400.0,29.4486,29.4751,29.3823,29.4022,113400.0
2014-11-05 10:30:00,44.32,44.34,44.15,44.19,83700.0,29.4022,29.4154,29.2894,29.3159,83700.0
2014-11-05 10:40:00,44.18,44.2,44.05,44.05,55500.0,29.3093,29.3225,29.223,29.223,55500.0
2014-11-05 10:50:00,44.05,44.06,43.91,44.02,113550.0,29.223,29.2297,29.1302,29.2031,113550.0
2014-11-05 11:00:00,44.03,44.09,43.99,43.99,44850.0,29.2098,29.2496,29.1832,29.1832,44850.0
2014-11-05 11:10:00,43.99,44.0,43.96,43.99,40350.0,29.1832,29.1899,29.1633,29.1832,40350.0
2014-11-05 11:20:00,43.98,43.99,43.93,43.93,28800.0,29.1766,29.1832,29.1434,29.1434,28800.0
2014-11-05 11:30:00,43.94,43.97,43.91,43.91,26400.0,29.1501,29.17,29.1302,29.1302,26400.0
2014-11-05 11:40:00,43.91,43.97,43.91,43.95,28200.0,29.1302,29.17,29.1302,29.1567,28200.0
2014-11-05 11:50:00,43.96,44.11,43.95,44.11,50250.0,29.1633,29.2628,29.1567,29.2628,50250.0
2014-11-05 12:00:00,44.1,44.15,44.09,44.12,21600.0,29.2562,29.2894,29.2496,29.2695,21600.0
2014-11-05 12:10:00,44.11,44.14,44.09,44.11,18000.0,29.2628,29.2827,29.2496,29.2628,18000.0
2014-11-05 12:20:00,44.11,44.13,44.08,44.09,17400.0,29.2628,29.2761,29.2429,29.2496,17400.0
2014-11-05 12:30:00,44.09,44.09,44.05,44.06,24000.0,29.2496,29.2496,29.223,29.2297,24000.0
2014-11-05 12:40:00,44.06,44.11,44.05,44.05,16950.0,29.2297,29.2628,29.223,29.223,16950.0
2014-11-05 12:50:00,44.06,44.07,44.05,44.07,13350.0,29.2297,29.2363,29.223,29.2363,13350.0
2014-11-05 13:00:00,44.07,44.09,44.05,44.08,24600.0,29.2363,29.2496,29.223,29.2429,24600.0
2014-11-05 13:10:00,44.08,44.12,44.04,44.04,24450.0,29.2429,29.2695,29.2164,29.2164,24450.0
2014-11-05 13:20:00,44.05,44.07,44.04,44.05,12000.0,29.223,29.2363,29.2164,29.223,12000.0
2014-11-05 13:30:00,44.05,44.09,43.97,43.97,21150.0,29.223,29.2496,29.17,29.17,21150.0
2014-11-05 13:40:00,43.96,43.99,43.92,43.95,34050.0,29.1633,29.1832,29.1368,29.1567,34050.0
2014-11-05 13:50:00,43.96,43.97,43.93,43.94,22500.0,29.1633,29.17,29.1434,29.1501,22500.0
2014-11-05 14:00:00,43.95,43.96,43.92,43.93,21900.0,29.1567,29.1633,29.1368,29.1434,21900.0
2014-11-05 14:10:00,43.93,44.0,43.93,43.99,28200.0,29.1434,29.1899,29.1434,29.1832,28200.0
2014-11-05 14:20:00,44.0,44.04,43.97,44.04,24450.0,29.1899,29.2164,29.17,29.2164,24450.0
2014-11-05 14:30:00,44.04,44.05,43.99,44.0,57750.0,29.2164,29.223,29.1832,29.1899,57750.0
2014-11-05 14:40:00,43.99,44.0,43.95,43.95,43050.0,29.1832,29.1899,29.1567,29.1567,43050.0
2014-11-05 14:50:00,43.95,44.01,43.93,44.01,42450.0,29.1567,29.1965,29.1434,29.1965,42450.0
2014-11-05 15:00:00,44.01,44.02,43.98,43.99,60300.0,29.1965,29.2031,29.1766,29.1832,60300.0
2014-11-05 15:10:00,43.99,44.01,43.97,43.97,60000.0,29.1832,29.1965,29.17,29.17,60000.0
2014-11-05 15:20:00,43.97,43.98,43.92,43.94,48600.0,29.17,29.1766,29.1368,29.1501,48600.0
2014-11-05 15:30:00,43.93,43.97,43.92,43.93,57150.0,29.1434,29.17,29.1368,29.1434,57150.0
2014-11-05 15:40:00,43.94,43.96,43.92,43.95,146100.0,29.1501,29.1633,29.1368,29.1567,146100.0
2014-11-05 15:50:00,43.95,44.0,43.89,43.96,317400.0,29.1567,29.1899,29.1169,29.1633,317400.0
2014-11-06 09:30:00,44.03,44.17,43.98,44.07,70500.0,29.2098,29.3026,29.1766,29.2363,70500.0
2014-11-06 09:40:00,44.07,44.09,43.94,44.05,84900.0,29.2363,29.2496,29.1501,29.223,84900.0
2014-11-06 09:50:00,44.05,44.06,43.96,44.03,57450.0,29.223,29.2297,29.1633,29.2098,57450.0
2014-11-06 10:00:00,44.03,44.05,43.97,44.02,35400.0,29.2098,29.223,29.17,29.2031,35400.0
2014-11-06 10:10:00,44.02,44.03,43.88,43.94,22500.0,29.2031,29.2098,29.1103,29.1501,22500.0
2014-11-06 10:20:00,43.95,44.05,43.95,44.01,32100.0,29.1567,29.223,29.1567,29.1965,32100.0
2014-11-06 10:30:00,44.02,44.03,43.94,44.01,26700.0,29.2031,29.2098,29.1501,29.1965,26700.0
2014-11-06 10:40:00,44.02,44.06,44.01,44.03,32850.0,29.2031,29.2297,29.1965,29.2098,32850.0
2014-11-06 10:50:00,44.03,44.03,43.99,43.99,26700.0,29.2098,29.2098,29.1832,29.1832,26700.0
2014-11-06 11:00:00,44.0,44.07,44.0,44.06,47850.0,29.1899,29.2363,29.1899,29.2297,47850.0
2014-11-06 11:10:00,44.05,44.08,44.01,44.07,57000.0,29.223,29.2429,29.1965,29.2363,57000.0
2014-11-06 11:20:00,44.09,44.09,44.04,44.05,37800.0,29.2496,29.2496,29.2164,29.223,37800.0
2014-11-06 11:30:00,44.05,44.07,44.01,44.03,37800.0,29.223,29.2363,29.1965,29.2098,37800.0
2014-11-06 11:40:00,44.03,44.07,44.0,44.02,34650.0,29.2098,29.2363,29.1899,29.2031,34650.0
2014-11-06 11:50:00,44.03,44.04,43.97,44.03,21300.0,29.2098,29.2164,29.17,29.2098,21300.0
2014-11-06 12:00:00,44.03,44.03,43.99,43.99,26850.0,29.2098,29.2098,29.1832,29.1832,26850.0
2014-11-06 12:10:00,44.0,44.05,44.0,44.03,44400.0,29.1899,29.223,29.1899,29.2098,44400.0
2014-11-06 12:20:00,44.04,44.07,44.03,44.04,32100.0,29.2164,29.2363,29.2098,29.2164,32100.0
2014-11-06 12:30:00,44.06,44.06,43.99,43.99,25500.0,29.2297,29.2297,29.1832,29.1832,25500.0
2014-11-06 12:40:00,43.99,44.03,43.96,44.02,29700.0,29.1832,29.2098,29.1633,29.2031,29700.0
2014-11-06 12:50:00,44.03,44.03,44.0,44.0,47100.0,29.2098,29.2098,29.1899,29.1899,47100.0
2014-11-06 13:00:00,44.01,44.02,43.97,43.99,51600.0,29.1965,29.2031,29.17,29.1832,51600.0
2014-11-06 13:10:00,43.99,44.0,43.97,43.99,38700.0,29.1832,29.1899,29.17,29.1832,38700.0
2014-11-06 13:20:00,43.99,44.01,43.98,44.0,50700.0,29.1832,29.1965,29.1766,29.1899,50700.0
2014-11-06 13:30:00,44.0,44.01,43.97,44.01,70350.0,29.1899,29.1965,29.17,29.1965,70350.0
2014-11-06 13:40:00,44.01,44.01,43.97,43.97,25800.0,29.1965,29.1965,29.17,29.17,25800.0
2014-11-06 13:50:00,43.98,44.01,43.98,43.99,33150.0,29.1766,29.1965,29.1766,29.1832,33150.0
2014-11-06 14:00:00,44.0,44.01,43.98,43.98,38700.0,29.1899,29.1965,29.1766,29.1766,38700.0
2014-11-06 14:10:00,43.99,44.01,43.97,43.97,35400.0,29.1832,29.1965,29.17,29.17,35400.0
2014-11-06 14:20:00,43.97,43.98,43.95,43.95,28800.0,29.17,29.1766,29.1567,29.1567,28800.0
2014-11-06 14:30:00,43.95,43.97,43.91,43.94,43650.0,29.1567,29.17,29.1302,29.1501,43650.0
2014-11-06 14:40:00,43.94,43.97,43.93,43.95,37350.0,29.1501,29.17,29.1434,29.1567,37350.0
2014-11-06 14:50:00,43.95,43.98,43.95,43.97,47550.0,29.1567,29.1766,29.1567,29.17,47550.0
2014-11-06 15:00:00,43.97,44.0,43.94,44.0,117600.0,29.17,29.1899,29.1501,29.1899,117600.0
2014-11-06 15:10:00,43.99,44.01,43.98,43.99,149700.0,29.1832,29.1965,29.1766,29.1832,149700.0
2014-11-06 15:20:00,44.0,44.14,43.99,44.13,128550.0,29.1899,29.2827,29.1832,29.2761,128550.0
2014-11-06 15:30:00,44.13,44.27,44.13,44.27,118500.0,29.2761,29.369,29.2761,29.369,118500.0
2014-11-06 15:40:00,44.27,44.37,44.27,44.35,159300.0,29.369,29.4353,29.369,29.4221,159300.0
2014-11-06 15:50:00,44.35,44.49,44.35,44.37,581700.0,29.4221,29.5149,29.4221,29.4353,581700.0
2014-11-07 09:30:00,44.57,44.66,44.19,44.49,82650.0,29.568,29.6277,29.3159,29.5149,82650.0
2014-11-07 09:40:00,44.49,44.49,44.27,44.39,39450.0,29.5149,29.5149,29.369,29.4486,39450.0
2014-11-07 09:50:00,44.37,44.37,44.2,44.22,58650.0,29.4353,29.4353,29.3225,29.3358,58650.0
2014-11-07 10:00:00,44.21,44.34,44.21,44.34,28650.0,29.3292,29.4154,29.3292,29.4154,28650.0
2014-11-07 10:10:00,44.35,44.38,44.31,44.37,26700.0,29.4221,29.442,29.3955,29.4353,26700.0
2014-11-07 10:20:00,44.37,44.37,44.3,44.31,26550.0,29.4353,29.4353,29.3889,29.3955,26550.0
2014-11-07 10:30:00,44.31,44.39,44.27,44.39,27900.0,29.3955,29.4486,29.369,29.4486,27900.0
2014-11-07 10:40:00,44.39,44.41,44.37,44.38,33300.0,29.4486,29.4619,29.4353,29.442,33300.0
2014-11-07 10:50:00,44.37,44.47,44.34,44.47,71850.0,29.4353,29.5017,29.4154,29.5017,71850.0
2014-11-07 11:00:00,44.47,44.52,44.44,44.47,35700.0,29.5017,29.5348,29.4818,29.5017,35700.0
2014-11-07 11:10:00,44.47,44.51,44.45,44.51,36450.0,29.5017,29.5282,29.4884,29.5282,36450.0
2014-11-07 11:20:00,44.5,44.5,44.46,44.48,14850.0,29.5216,29.5216,29.495,29.5083,14850.0
2014-11-07 11:30:00,44.48,44.5,44.43,44.49,25950.0,29.5083,29.5216,29.4751,29.5149,25950.0
2014-11-07 11:40:00,44.49,44.53,44.46,44.51,22800.0,29.5149,29.5415,29.495,29.5282,22800.0
2014-11-07 11:50:00,44.5,44.57,44.5,44.51,52050.0,29.5216,29.568,29.5216,29.5282,52050.0
2014-11-07 12:00:00,44.52,44.53,44.51,44.52,14250.0,29.5348,29.5415,29.5282,29.5348,14250.0
2014-11-07 12:10:00,44.52,44.55,44.51,44.54,42900.0,29.5348,29.5547,29.5282,29.5481,42900.0
2014-11-07 12:20:00,44.55,44.58,44.53,44.53,12600.0,29.5547,29.5746,29.5415,29.5415,12600.0
2014-11-07 12:30:00,44.53,44.54,44.51,44.52,14100.0,29.5415,29.5481,29.5282,29.5348,14100.0
2014-11-07 12:40:00,44.52,44.57,44.51,44.57,26250.0,29.5348,29.568,29.5282,29.568,26250.0
2014-11-07 12:50:00,44.57,44.59,44.55,44.59,17700.0,29.568,29.5813,29.5547,29.5813,17700.0
2014-11-07 13:00:00,44.59,44.63,44.57,44.58,22800.0,29.5813,29.6078,29.568,29.5746,22800.0
2014-11-07 13:10:00,44.57,44.59,44.46,44.53,117150.0,29.568,29.5813,29.495,29.5415,117150.0
2014-11-07 13:20:00,44.53,44.57,44.53,44.53,16950.0,29.5415,29.568,29.5415,29.5415,16950.0
2014-11-07 13:30:00,44.53,44.6,44.53,44.57,27150.0,29.5415,29.5879,29.5415,29.568,27150.0
2014-11-07 13:40:00,44.57,44.58,44.54,44.56,19050.0,29.568,29.5746,29.5481,29.5614,19050.0
2014-11-07 13:50:00,44.57,44.57,44.54,44.57,19200.0,29.568,29.568,29.5481,29.568,19200.0
2014-11-07 14:00:00,44.56,44.58,44.55,44.57,11850.0,29.5614,29.5746,29.5547,29.568,11850.0
2014-11-07 14:10:00,44.57,44.57,44.54,44.55,15750.0,29.568,29.568,29.5481,29.5547,15750.0
2014-11-07 14:20:00,44.55,44.56,44.49,44.53,35850.0,29.5547,29.5614,29.5149,29.5415,35850.0
2014-11-07 14:30:00,44.53,44.54,44.51,44.54,34050.0,29.5415,29.5481,29.5282,29.5481,34050.0
2014-11-07 14:40:00,44.55,44.57,44.54,44.55,17700.0,29.5547,29.568,29.5481,29.5547,17700.0
2014-11-07 14:50:00,44.55,44.55,44.48,44.49,18750.0,29.5547,29.5547,29.5083,29.5149,18750.0
2014-11-07 15:00:00,44.49,44.57,44.49,44.53,23550.0,29.5149,29.568,29.5149,29.5415,23550.0
2014-11-07 15:10:00,44.51,44.54,44.49,44.53,45150.0,29.5282,29.5481,29.5149,29.5415,45150.0
2014-11-07 15:20:00,44.53,44.53,44.49,44.49,27600.0,29.5415,29.5415,29.5149,29.5149,27600.0
2014-11-07 15:30:00,44.49,44.53,44.49,44.49,37950.0,29.5149,29.5415,29.5149,29.5149,37950.0
2014-11-07 15:40:00,44.49,44.55,44.49,44.52,54750.0,29.5149,29.5547,29.5149,29.5348,54750.0
2014-11-07 15:50:00,44.53,44.65,44.53,44.63,174600.0,29.5415,29.6211,29.5415,29.6078,174600.0
2014-11-10 09:30:00,44.67,44.67,44.39,44.59,26400.0,29.6343,29.6343,29.4486,29.5813,26400.0
2014-11-10 09:40:00,44.58,44.61,44.45,44.61,28800.0,29.5746,29.5945,29.4884,29.5945,28800.0
2014-11-10 09:50:00,44.61,44.67,44.55,44.59,99150.0,29.5945,29.6343,29.5547,29.5813,99150.0
2014-11-10 10:00:00,44.58,44.65,44.58,44.59,79500.0,29.5746,29.6211,29.5746,29.5813,79500.0
2014-11-10 10:10:00,44.6,44.63,44.57,44.57,24300.0,29.5879,29.6078,29.568,29.568,24300.0
2014-11-10 10:20:00,44.57,44.57,44.41,44.44,19950.0,29.568,29.568,29.4619,29.4818,19950.0
2014-11-10 10:30:00,44.44,44.45,44.35,44.37,40950.0,29.4818,29.4884,29.4221,29.4353,40950.0
2014-11-10 10:40:00,44.37,44.53,44.37,44.51,25350.0,29.4353,29.5415,29.4353,29.5282,25350.0
2014-11-10 10:50:00,44.53,44.54,44.46,44.47,26100.0,29.5415,29.5481,29.495,29.5017,26100.0
2014-11-10 11:00:00,44.47,44.55,44.47,44.55,24000.0,29.5017,29.5547,29.5017,29.5547,24000.0
2014-11-10 11:10:00,44.56,44.56,44.5,44.51,19200.0,29.5614,29.5614,29.5216,29.5282,19200.0
2014-11-10 11:20:00,44.51,44.53,44.48,44.52,48000.0,29.5282,29.5415,29.5083,29.5348,48000.0
2014-11-10 11:30:00,44.52,44.61,44.51,44.61,21300.0,29.5348,29.5945,29.5282,29.5945,21300.0
2014-11-10 11:40:00,44.63,44.66,44.62,44.63,13500.0,29.6078,29.6277,29.6012,29.6078,13500.0
2014-11-10 11:50:00,44.63,44.63,44.52,44.54,50100.0,29.6078,29.6078,29.5348,29.5481,50100.0
2014-11-10 12:00:00,44.54,44.55,44.46,44.46,47100.0,29.5481,29.5547,29.495,29.495,47100.0
2014-11-10 12:10:00,44.46,44.47,44.41,44.42,43350.0,29.495,29.5017,29.4619,29.4685,43350.0
2014-11-10 12:20:00,44.42,44.45,44.33,44.33,39600.0,29.4685,29.4884,29.4088,29.4088,39600.0
2014-11-10 12:30:00,44.33,44.39,44.33,44.37,24600.0,29.4088,29.4486,29.4088,29.4353,24600.0
2014-11-10 12:40:00,44.38,44.43,44.38,44.41,18150.0,29.442,29.4751,29.442,29.4619,18150.0
2014-11-10 12:50:00,44.42,44.45,44.41,44.45,13650.0,29.4685,29.4884,29.4619,29.4884,13650.0
2014-11-10 13:00:00,44.46,44.49,44.43,44.49,22950.0,29.495,29.5149,29.4751,29.5149,22950.0
2014-11-10 13:10:00,44.49,44.54,44.49,44.52,21750.0,29.5149,29.5481,29.5149,29.5348,21750.0
2014-11-10 13:20:00,44.51,44.55,44.51,44.55,16200.0,29.5282,29.5547,29.5282,29.5547,16200.0
2014-11-10 13:30:00,44.55,44.57,44.52,44.53,30600.0,29.5547,29.568,29.5348,29.5415,30600.0
2014-11-10 13:40:00,44.53,44.54,44.51,44.51,18450.0,29.5415,29.5481,29.5282,29.5282,18450.0
2014-11-10 13:50:00,44.51,44.51,44.44,44.45,32700.0,29.5282,29.5282,29.4818,29.4884,32700.0
2014-11-10 14:00:00,44.45,44.51,44.44,44.51,29400.0,29.4884,29.5282,29.4818,29.5282,29400.0
2014-11-10 14:10:00,44.51,44.51,44.49,44.49,20400.0,29.5282,29.5282,29.5149,29.5149,20400.0
2014-11-10 14:20:00,44.49,44.49,44.45,44.45,33900.0,29.5149,29.5149,29.4884,29.4884,33900.0
2014-11-10 14:30:00,44.45,44.45,44.42,44.43,29400.0,29.4884,29.4884,29.4685,29.4751,29400.0
2014-11-10 14:40:00,44.43,44.46,44.42,44.45,26850.0,29.4751,29.495,29.4685,29.4884,26850.0
2014-11-10 14:50:00,44.45,44.49,44.45,44.49,22650.0,29.4884,29.5149,29.4884,29.5149,22650.0
2014-11-10 15:00:00,44.49,44.51,44.49,44.49,39900.0,29.5149,29.5282,29.5149,29.5149,39900.0
2014-11-10 15:10:00,44.49,44.5,44.45,44.46,46800.0,29.5149,29.5216,29.4884,29.495,46800.0
2014-11-10 15:20:00,44.46,44.47,44.44,44.44,47400.0,29.495,29.5017,29.4818,29.4818,47400.0
2014-11-10 15:30:00,44.45,44.48,44.44,44.45,59850.0,29.4884,29.5083,29.4818,29.4884,59850.0
2014-11-10 15:40:00,44.45,44.49,44.45,44.46,122400.0,29.4884,29.5149,29.4884,29.495,122400.0
2014-11-10 15:50:00,44.46,44.55,44.46,44.54,253650.0,29.495,29.5547,29.495,29.5481,253650.0
2014-11-11 09:30:00,44.47,44.49,44.27,44.36,120150.0,29.5017,29.5149,29.369,29.4287,120150.0
2014-11-11 09:40:00,44.36,44.45,44.33,44.45,16800.0,29.4287,29.4884,29.4088,29.4884,16800.0
2014-11-11 09:50:00,44.45,44.52,44.42,44.45,20250.0,29.4884,29.5348,29.4685,29.4884,20250.0
2014-11-11 10:00:00,44.48,44.57,44.48,44.55,25800.0,29.5083,29.568,29.5083,29.5547,25800.0
2014-11-11 10:10:00,44.56,44.58,44.47,44.54,46800.0,29.5614,29.5746,29.5017,29.5481,46800.0
2014-11-11 10:20:00,44.54,44.58,44.51,44.53,69150.0,29.5481,29.5746,29.5282,29.5415,69150.0
2014-11-11 10:30:00,44.54,44.56,44.47,44.47,28950.0,29.5481,29.5614,29.5017,29.5017,28950.0
2014-11-11 10:40:00,44.47,44.47,44.41,44.46,22650.0,29.5017,29.5017,29.4619,29.495,22650.0
2014-11-11 10:50:00,44.49,44.53,44.47,44.51,25350.0,29.5149,29.5415,29.5017,29.5282,25350.0
2014-11-11 11:00:00,44.5,44.51,44.44,44.45,19650.0,29.5216,29.5282,29.4818,29.4884,19650.0
2014-11-11 11:10:00,44.44,44.47,44.41,44.43,32250.0,29.4818,29.5017,29.4619,29.4751,32250.0
2014-11-11 11:20:00,44.43,44.47,44.43,44.43,27000.0,29.4751,29.5017,29.4751,29.4751,27000.0
2014-11-11 11:30:00,44.44,44.47,44.43,44.43,16500.0,29.4818,29.5017,29.4751,29.4751,16500.0
2014-11-11 11:40:00,44.43,44.47,44.34,44.36,113400.0,29.4751,29.5017,29.4154,29.4287,113400.0
2014-11-11 11:50:00,44.35,44.39,44.25,44.33,167850.0,29.4221,29.4486,29.3557,29.4088,167850.0
2014-11-11 12:00:00,44.33,44.37,44.29,44.31,37050.0,29.4088,29.4353,29.3823,29.3955,37050.0
2014-11-11 12:10:00,44.31,44.33,44.22,44.26,24450.0,29.3955,29.4088,29.3358,29.3624,24450.0
2014-11-11 12:20:00,44.27,44.27,44.2,44.21,41700.0,29.369,29.369,29.3225,29.3292,41700.0
2014-11-11 12:30:00,44.2,44.23,44.19,44.23,18900.0,29.3225,29.3424,29.3159,29.3424,18900.0
2014-11-11 12:40:00,44.23,44.27,44.19,44.2,15450.0,29.3424,29.369,29.3159,29.3225,15450.0
2014-11-11 12:50:00,44.19,44.25,44.19,44.21,9900.0,29.3159,29.3557,29.3159,29.3292,9900.0
2014-11-11 13:00:00,44.23,44.23,44.21,44.23,12150.0,29.3424,29.3424,29.3292,29.3424,12150.0
2014-11-11 13:10:00,44.23,44.23,44.17,44.22,22500.0,29.3424,29.3424,29.3026,29.3358,22500.0
2014-11-11 13:20:00,44.21,44.25,44.16,44.17,36300.0,29.3292,29.3557,29.296,29.3026,36300.0
2014-11-11 13:30:00,44.17,44.21,44.16,44.18,24450.0,29.3026,29.3292,29.296,29.3093,24450.0
2014-11-11 13:40:00,44.19,44.21,44.15,44.17,25650.0,29.3159,29.3292,29.2894,29.3026,25650.0
2014-11-11 13:50:00,44.17,44.17,44.15,44.16,31500.0,29.3026,29.3026,29.2894,29.296,31500.0
2014-11-11 14:00:00,44.16,44.17,44.13,44.15,31650.0,29.296,29.3026,29.2761,29.2894,31650.0
2014-11-11 14:10:00,44.15,44.28,44.15,44.26,122850.0,29.2894,29.3756,29.2894,29.3624,122850.0
2014-11-11 14:20:00,44.25,44.29,44.25,44.27,21600.0,29.3557,29.3823,29.3557,29.369,21600.0
2014-11-11 14:30:00,44.27,44.27,44.21,44.23,26850.0,29.369,29.369,29.3292,29.3424,26850.0
2014-11-11 14:40:00,44.23,44.24,44.23,44.24,21900.0,29.3424,29.3491,29.3424,29.3491,21900.0
2014-11-11 14:50:00,44.23,44.25,44.22,44.25,22500.0,29.3424,29.3557,29.3358,29.3557,22500.0
2014-11-11 15:00:00,44.25,44.29,44.23,44.29,40350.0,29.3557,29.3823,29.3424,29.3823,40350.0
2014-11-11 15:10:00,44.29,44.29,44.27,44.29,30450.0,29.3823,29.3823,29.369,29.3823,30450.0
2014-11-11 15:20:00,44.29,44.32,44.29,44.31,55650.0,29.3823,29.4022,29.3823,29.3955,55650.0
2014-11-11 15:30:00,44.31,44.37,44.29,44.36,57900.0,29.3955,29.4353,29.3823,29.4287,57900.0
2014-11-11 15:40:00,44.35,44.37,44.32,44.37,154350.0,29.4221,29.4353,29.4022,29.4353,154350.0
2014-11-11 15:50:00,44.37,44.41,44.28,44.34,233400.0,29.4353,29.4619,29.3756,29.4154,233400.0
2014-11-12 09:30:00,44.11,44.31,43.87,44.27,37650.0,29.3591,29.4922,29.1993,29.4656,37650.0
2014-11-12 09:40:00,44.31,44.43,44.25,44.4,36300.0,29.4922,29.5721,29.4523,29.5521,36300.0
2014-11-12 09:50:00,44.43,44.47,44.39,44.46,45750.0,29.5721,29.5987,29.5454,29.592,45750.0
2014-11-12 10:00:00,44.46,44.51,44.44,44.46,30300.0,29.592,29.6253,29.5787,29.592,30300.0
2014-11-12 10:10:00,44.47,44.51,44.39,44.41,24000.0,29.5987,29.6253,29.5454,29.5587,24000.0
2014-11-12 10:20:00,44.42,44.49,44.41,44.41,20250.0,29.5654,29.612,29.5587,29.5587,20250.0
2014-11-12 10:30:00,44.41,44.41,44.37,44.37,13200.0,29.5587,29.5587,29.5321,29.5321,13200.0
2014-11-12 10:40:00,44.37,44.43,44.36,44.42,23550.0,29.5321,29.5721,29.5255,29.5654,23550.0
2014-11-12 10:50:00,44.42,44.45,44.35,44.35,27750.0,29.5654,29.5854,29.5188,29.5188,27750.0
2014-11-12 11:00:00,44.35,44.37,44.33,44.35,21900.0,29.5188,29.5321,29.5055,29.5188,21900.0
2014-11-12 11:10:00,44.35,44.42,44.35,44.4,22500.0,29.5188,29.5654,29.5188,29.5521,22500.0
2014-11-12 11:20:00,44.39,44.47,44.38,44.45,26250.0,29.5454,29.5987,29.5388,29.5854,26250.0
2014-11-12 11:30:00,44.45,44.53,44.45,44.46,27150.0,29.5854,29.6386,29.5854,29.592,27150.0
2014-11-12 11:40:00,44.46,44.53,44.45,44.5,20400.0,29.592,29.6386,29.5854,29.6187,20400.0
2014-11-12 11:50:00,44.51,44.58,44.51,44.55,29100.0,29.6253,29.6719,29.6253,29.6519,29100.0
2014-11-12 12:00:00,44.55,44.57,44.52,44.55,25200.0,29.6519,29.6652,29.632,29.6519,25200.0
2014-11-12 12:10:00,44.53,44.58,44.51,44.58,15150.0,29.6386,29.6719,29.6253,29.6719,15150.0
2014-11-12 12:20:00,44.57,44.61,44.55,44.55,31650.0,29.6652,29.6919,29.6519,29.6519,31650.0
2014-11-12 12:30:00,44.55,44.55,44.49,44.5,12900.0,29.6519,29.6519,29.612,29.6187,12900.0
2014-11-12 12:40:00,44.51,44.57,44.5,44.55,13650.0,29.6253,29.6652,29.6187,29.6519,13650.0
2014-11-12 12:50:00,44.55,44.56,44.54,44.55,23250.0,29.6519,29.6586,29.6453,29.6519,23250.0
2014-11-12 13:00:00,44.56,44.59,44.55,44.58,97500.0,29.6586,29.6786,29.6519,29.6719,97500.0
2014-11-12 13:10:00,44.58,44.61,44.58,44.61,14850.0,29.6719,29.6919,29.6719,29.6919,14850.0
2014-11-12 13:20:00,44.61,44.69,44.6,44.68,33600.0,29.6919,29.7451,29.6852,29.7385,33600.0
2014-11-12 13:30:00,44.68,44.69,44.63,44.63,125400.0,29.7385,29.7451,29.7052,29.7052,125400.0
2014-11-12 13:40:00,44.63,44.69,44.63,44.67,59550.0,29.7052,29.7451,29.7052,29.7318,59550.0
2014-11-12 13:50:00,44.66,44.68,44.65,44.68,20850.0,29.7251,29.7385,29.7185,29.7385,20850.0
2014-11-12 14:00:00,44.67,44.69,44.66,44.69,20550.0,29.7318,29.7451,29.7251,29.7451,20550.0
2014-11-12 14:10:00,44.7,44.7,44.69,44.69,31950.0,29.7518,29.7518,29.7451,29.7451,31950.0
2014-11-12 14:20:00,44.69,44.7,44.66,44.67,37800.0,29.7451,29.7518,29.7251,29.7318,37800.0
2014-11-12 14:30:00,44.67,44.67,44.63,44.64,52050.0,29.7318,29.7318,29.7052,29.7118,52050.0
2014-11-12 14:40:00,44.64,44.64,44.63,44.63,18600.0,29.7118,29.7118,29.7052,29.7052,18600.0
2014-11-12 14:50:00,44.62,44.62,44.58,44.59,21900.0,29.6985,29.6985,29.6719,29.6786,21900.0
2014-11-12 15:00:00,44.59,44.65,44.57,44.63,29850.0,29.6786,29.7185,29.6652,29.7052,29850.0
2014-11-12 15:10:00,44.63,44.63,44.6,44.63,28200.0,29.7052,29.7052,29.6852,29.7052,28200.0
2014-11-12 15:20:00,44.63,44.66,44.61,44.66,31500.0,29.7052,29.7251,29.6919,29.7251,31500.0
2014-11-12 15:30:00,44.67,44.69,44.64,44.65,50250.0,29.7318,29.7451,29.7118,29.7185,50250.0
2014-11-12 15:40:00,44.66,44.68,44.62,44.64,36600.0,29.7251,29.7385,29.6985,29.7118,36600.0
2014-11-12 15:50:00,44.64,44.66,44.59,44.6,131550.0,29.7118,29.7251,29.6786,29.6852,131550.0
2014-11-13 09:30:00,44.7,44.71,44.52,44.6,23100.0,29.7518,29.7584,29.632,29.6852,23100.0
2014-11-13 09:40:00,44.61,44.63,44.49,44.55,21600.0,29.6919,29.7052,29.612,29.6519,21600.0
2014-11-13 09:50:00,44.57,44.69,44.57,44.67,13350.0,29.6652,29.7451,29.6652,29.7318,13350.0
2014-11-13 10:00:00,44.67,44.67,44.59,44.63,13350.0,29.7318,29.7318,29.6786,29.7052,13350.0
2014-11-13 10:10:00,44.61,44.63,44.56,44.6,18900.0,29.6919,29.7052,29.6586,29.6852,18900.0
2014-11-13 10:20:00,44.6,44.67,44.49,44.63,137700.0,29.6852,29.7318,29.612,29.7052,137700.0
2014-11-13 10:30:00,44.64,44.67,44.62,44.67,94350.0,29.7118,29.7318,29.6985,29.7318,94350.0
2014-11-13 10:40:00,44.65,44.69,44.59,44.68,61050.0,29.7185,29.7451,29.6786,29.7385,61050.0
2014-11-13 10:50:00,44.68,44.77,44.68,44.69,39450.0,29.7385,29.7984,29.7385,29.7451,39450.0
2014-11-13 11:00:00,44.69,44.7,44.56,44.63,37800.0,29.7451,29.7518,29.6586,29.7052,37800.0
2014-11-13 11:10:00,44.63,44.64,44.57,44.63,51750.0,29.7052,29.7118,29.6652,29.7052,51750.0
2014-11-13 11:20:00,44.63,44.63,44.55,44.57,37500.0,29.7052,29.7052,29.6519,29.6652,37500.0
2014-11-13 11:30:00,44.57,44.59,44.45,44.47,61050.0,29.6652,29.6786,29.5854,29.5987,61050.0
2014-11-13 11:40:00,44.47,44.52,44.43,44.5,18750.0,29.5987,29.632,29.5721,29.6187,18750.0
2014-11-13 11:50:00,44.51,44.54,44.49,44.51,20100.0,29.6253,29.6453,29.612,29.6253,20100.0
2014-11-13 12:00:00,44.51,44.51,44.45,44.46,24900.0,29.6253,29.6253,29.5854,29.592,24900.0
2014-11-13 12:10:00,44.47,44.48,44.42,44.45,23700.0,29.5987,29.6053,29.5654,29.5854,23700.0
2014-11-13 12:20:00,44.45,44.47,44.44,44.47,17250.0,29.5854,29.5987,29.5787,29.5987,17250.0
2014-11-13 12:30:00,44.47,44.49,44.43,44.47,25650.0,29.5987,29.612,29.5721,29.5987,25650.0
2014-11-13 12:40:00,44.47,44.47,44.42,44.45,54150.0,29.5987,29.5987,29.5654,29.5854,54150.0
2014-11-13 12:50:00,44.45,44.48,44.42,44.42,17550.0,29.5854,29.6053,29.5654,29.5654,17550.0
2014-11-13 13:00:00,44.42,44.43,44.3,44.34,21600.0,29.5654,29.5721,29.4855,29.5122,21600.0
2014-11-13 13:10:00,44.34,44.37,44.33,44.35,16050.0,29.5122,29.5321,29.5055,29.5188,16050.0
2014-11-13 13:20:00,44.35,44.35,44.27,44.27,29700.0,29.5188,29.5188,29.4656,29.4656,29700.0
2014-11-13 13:30:00,44.27,44.27,44.19,44.23,28050.0,29.4656,29.4656,29.4123,29.4389,28050.0
2014-11-13 13:40:00,44.22,44.25,44.21,44.24,31050.0,29.4323,29.4523,29.4256,29.4456,31050.0
2014-11-13 13:50:00,44.25,44.31,44.25,44.29,31500.0,29.4523,29.4922,29.4523,29.4789,31500.0
2014-11-13 14:00:00,44.29,44.35,44.29,44.35,21000.0,29.4789,29.5188,29.4789,29.5188,21000.0
2014-11-13 14:10:00,44.35,44.35,44.24,44.25,29700.0,29.5188,29.5188,29.4456,29.4523,29700.0
2014-11-13 14:20:00,44.25,44.29,44.23,44.29,24450.0,29.4523,29.4789,29.4389,29.4789,24450.0
2014-11-13 14:30:00,44.31,44.36,44.31,44.34,34950.0,29.4922,29.5255,29.4922,29.5122,34950.0
2014-11-13 14:40:00,44.34,44.39,44.33,44.35,30600.0,29.5122,29.5454,29.5055,29.5188,30600.0
2014-11-13 14:50:00,44.35,44.36,44.3,44.32,21300.0,29.5188,29.5255,29.4855,29.4988,21300.0
2014-11-13 15:00:00,44.31,44.41,44.31,44.39,31500.0,29.4922,29.5587,29.4922,29.5454,31500.0
2014-11-13 15:10:00,44.4,44.41,44.36,44.38,29850.0,29.5521,29.5587,29.5255,29.5388,29850.0
2014-11-13 15:20:00,44.38,44.4,44.3,44.3,42750.0,29.5388,29.5521,29.4855,29.4855,42750.0
2014-11-13 15:30:00,44.29,44.38,44.28,44.36,91350.0,29.4789,29.5388,29.4722,29.5255,91350.0
2014-11-13 15:40:00,44.36,44.38,44.32,44.34,125850.0,29.5255,29.5388,29.4988,29.5122,125850.0
2014-11-13 15:50:00,44.34,44.35,44.24,44.3,316500.0,29.5122,29.5188,29.4456,29.4855,316500.0
2014-11-14 09:30:00,44.45,44.45,44.29,44.42,58350.0,29.5854,29.5854,29.4789,29.5654,58350.0
2014-11-14 09:40:00,44.44,44.51,44.26,44.28,19950.0,29.5787,29.6253,29.4589,29.4722,19950.0
2014-11-14 09:50:00,44.25,44.37,44.25,44.35,38250.0,29.4523,29.5321,29.4523,29.5188,38250.0
2014-11-14 10:00:00,44.35,44.54,44.33,44.54,39900.0,29.5188,29.6453,29.5055,29.6453,39900.0
2014-11-14 10:10:00,44.55,44.57,44.47,44.53,30300.0,29.6519,29.6652,29.5987,29.6386,30300.0
2014-11-14 10:20:00,44.53,44.58,44.46,44.47,22650.0,29.6386,29.6719,29.592,29.5987,22650.0
2014-11-14 10:30:00,44.47,44.56,44.47,44.56,13950.0,29.5987,29.6586,29.5987,29.6586,13950.0
2014-11-14 10:40:00,44.55,44.58,44.51,44.52,36000.0,29.6519,29.6719,29.6253,29.632,36000.0
2014-11-14 10:50:00,44.51,44.56,44.51,44.52,17250.0,29.6253,29.6586,29.6253,29.632,17250.0
2014-11-14 11:00:00,44.52,44.57,44.51,44.52,51750.0,29.632,29.6652,29.6253,29.632,51750.0
2014-11-14 11:10:00,44.52,44.55,44.49,44.53,12000.0,29.632,29.6519,29.612,29.6386,12000.0
2014-11-14 11:20:00,44.53,44.55,44.47,44.48,13350.0,29.6386,29.6519,29.5987,29.6053,13350.0
2014-11-14 11:30:00,44.48,44.51,44.44,44.48,15000.0,29.6053,29.6253,29.5787,29.6053,15000.0
2014-11-14 11:40:00,44.48,44.48,44.43,44.47,17850.0,29.6053,29.6053,29.5721,29.5987,17850.0
2014-11-14 11:50:00,44.47,44.49,44.45,44.49,14100.0,29.5987,29.612,29.5854,29.612,14100.0
2014-11-14 12:00:00,44.48,44.5,44.45,44.47,14550.0,29.6053,29.6187,29.5854,29.5987,14550.0
2014-11-14 12:10:00,44.47,44.49,44.43,44.44,9900.0,29.5987,29.612,29.5721,29.5787,9900.0
2014-11-14 12:20:00,44.44,44.51,44.44,44.47,31050.0,29.5787,29.6253,29.5787,29.5987,31050.0
2014-11-14 12:30:00,44.46,44.49,44.44,44.45,24450.0,29.592,29.612,29.5787,29.5854,24450.0
2014-11-14 12:40:00,44.46,44.48,44.43,44.46,5400.0,29.592,29.6053,29.5721,29.592,5400.0
2014-11-14 12:50:00,44.47,44.48,44.43,44.45,26100.0,29.5987,29.6053,29.5721,29.5854,26100.0
2014-11-14 13:00:00,44.44,44.47,44.42,44.44,10500.0,29.5787,29.5987,29.5654,29.5787,10500.0
2014-11-14 13:10:00,44.43,44.43,44.4,44.41,8850.0,29.5721,29.5721,29.5521,29.5587,8850.0
2014-11-14 13:20:00,44.43,44.43,44.4,44.41,10800.0,29.5721,29.5721,29.5521,29.5587,10800.0
2014-11-14 13:30:00,44.41,44.41,44.37,44.37,32250.0,29.5587,29.5587,29.5321,29.5321,32250.0
2014-11-14 13:40:00,44.37,44.38,44.34,44.35,18000.0,29.5321,29.5388,29.5122,29.5188,18000.0
2014-11-14 13:50:00,44.35,44.36,44.31,44.31,20850.0,29.5188,29.5255,29.4922,29.4922,20850.0
2014-11-14 14:00:00,44.31,44.35,44.3,44.35,25950.0,29.4922,29.5188,29.4855,29.5188,25950.0
2014-11-14 14:10:00,44.34,44.35,44.32,44.35,30150.0,29.5122,29.5188,29.4988,29.5188,30150.0
2014-11-14 14:20:00,44.34,44.34,44.31,44.34,26850.0,29.5122,29.5122,29.4922,29.5122,26850.0
2014-11-14 14:30:00,44.34,44.37,44.34,44.37,19650.0,29.5122,29.5321,29.5122,29.5321,19650.0
2014-11-14 14:40:00,44.36,44.39,44.35,44.36,23700.0,29.5255,29.5454,29.5188,29.5255,23700.0
2014-11-14 14:50:00,44.36,44.37,44.33,44.37,22050.0,29.5255,29.5321,29.5055,29.5321,22050.0
2014-11-14 15:00:00,44.37,44.39,44.37,44.39,24600.0,29.5321,29.5454,29.5321,29.5454,24600.0
2014-11-14 15:10:00,44.39,44.39,44.35,44.37,32100.0,29.5454,29.5454,29.5188,29.5321,32100.0
2014-11-14 15:20:00,44.36,44.39,44.35,44.39,36150.0,29.5255,29.5454,29.5188,29.5454,36150.0
2014-11-14 15:30:00,44.39,44.43,44.39,44.43,49050.0,29.5454,29.5721,29.5454,29.5721,49050.0
2014-11-14 15:40:00,44.43,44.43,44.37,44.37,54750.0,29.5721,29.5721,29.5321,29.5321,54750.0
2014-11-14 15:50:00,44.37,44.42,44.37,44.42,135900.0,29.5321,29.5654,29.5321,29.5654,135900.0
2014-11-17 09:30:00,44.43,44.48,44.24,44.47,51300.0,29.5721,29.6053,29.4456,29.5987,51300.0
2014-11-17 09:40:00,44.42,44.45,44.3,44.35,11850.0,29.5654,29.5854,29.4855,29.5188,11850.0
2014-11-17 09:50:00,44.33,44.44,44.32,44.41,22950.0,29.5055,29.5787,29.4988,29.5587,22950.0
2014-11-17 10:00:00,44.41,44.45,44.37,44.39,22800.0,29.5587,29.5854,29.5321,29.5454,22800.0
2014-11-17 10:10:00,44.37,44.46,44.35,44.43,18750.0,29.5321,29.592,29.5188,29.5721,18750.0
2014-11-17 10:20:00,44.42,44.47,44.37,44.41,21000.0,29.5654,29.5987,29.5321,29.5587,21000.0
2014-11-17 10:30:00,44.43,44.45,44.38,44.41,12900.0,29.5721,29.5854,29.5388,29.5587,12900.0
2014-11-17 10:40:00,44.39,44.42,44.34,44.37,24300.0,29.5454,29.5654,29.5122,29.5321,24300.0
2014-11-17 10:50:00,44.36,44.37,44.31,44.33,36000.0,29.5255,29.5321,29.4922,29.5055,36000.0
2014-11-17 11:00:00,44.33,44.35,44.31,44.32,22950.0,29.5055,29.5188,29.4922,29.4988,22950.0
2014-11-17 11:10:00,44.31,44.33,44.27,44.29,48150.0,29.4922,29.5055,29.4656,29.4789,48150.0
2014-11-17 11:20:00,44.3,44.3,44.22,44.23,30600.0,29.4855,29.4855,29.4323,29.4389,30600.0
2014-11-17 11:30:00,44.23,44.27,44.19,44.27,10950.0,29.4389,29.4656,29.4123,29.4656,10950.0
2014-11-17 11:40:00,44.26,44.29,44.25,44.27,12600.0,29.4589,29.4789,29.4523,29.4656,12600.0
2014-11-17 11:50:00,44.28,44.33,44.25,44.32,18450.0,29.4722,29.5055,29.4523,29.4988,18450.0
2014-11-17 12:00:00,44.33,44.34,44.29,44.31,12150.0,29.5055,29.5122,29.4789,29.4922,12150.0
2014-11-17 12:10:00,44.32,44.35,44.32,44.33,23400.0,29.4988,29.5188,29.4988,29.5055,23400.0
2014-11-17 12:20:00,44.33,44.35,44.31,44.33,17850.0,29.5055,29.5188,29.4922,29.5055,17850.0
2014-11-17 12:30:00,44.33,44.35,44.32,44.35,9600.0,29.5055,29.5188,29.4988,29.5188,9600.0
2014-11-17 12:40:00,44.35,44.4,44.34,44.38,10050.0,29.5188,29.5521,29.5122,29.5388,10050.0
2014-11-17 12:50:00,44.38,44.41,44.35,44.36,9750.0,29.5388,29.5587,29.5188,29.5255,9750.0
2014-11-17 13:00:00,44.37,44.4,44.36,44.4,9150.0,29.5321,29.5521,29.5255,29.5521,9150.0
2014-11-17 13:10:00,44.39,44.45,44.39,44.45,12900.0,29.5454,29.5854,29.5454,29.5854,12900.0
2014-11-17 13:20:00,44.44,44.47,44.42,44.43,15150.0,29.5787,29.5987,29.5654,29.5721,15150.0
2014-11-17 13:30:00,44.43,44.47,44.42,44.43,15450.0,29.5721,29.5987,29.5654,29.5721,15450.0
2014-11-17 13:40:00,44.44,44.47,44.37,44.39,10350.0,29.5787,29.5987,29.5321,29.5454,10350.0
2014-11-17 13:50:00,44.38,44.43,44.38,44.43,9900.0,29.5388,29.5721,29.5388,29.5721,9900.0
2014-11-17 14:00:00,44.43,44.43,44.4,44.41,18450.0,29.5721,29.5721,29.5521,29.5587,18450.0
2014-11-17 14:10:00,44.41,44.45,44.41,44.45,11250.0,29.5587,29.5854,29.5587,29.5854,11250.0
2014-11-17 14:20:00,44.44,44.45,44.41,44.43,13950.0,29.5787,29.5854,29.5587,29.5721,13950.0
2014-11-17 14:30:00,44.43,44.47,44.41,44.47,25950.0,29.5721,29.5987,29.5587,29.5987,25950.0
2014-11-17 14:40:00,44.47,44.47,44.45,44.45,19500.0,29.5987,29.5987,29.5854,29.5854,19500.0
2014-11-17 14:50:00,44.43,44.47,44.43,44.43,23700.0,29.5721,29.5987,29.5721,29.5721,23700.0
2014-11-17 15:00:00,44.43,44.47,44.39,44.47,37800.0,29.5721,29.5987,29.5454,29.5987,37800.0
2014-11-17 15:10:00,44.47,44.47,44.41,44.43,23250.0,29.5987,29.5987,29.5587,29.5721,23250.0
2014-11-17 15:20:00,44.42,44.44,44.38,44.38,34800.0,29.5654,29.5787,29.5388,29.5388,34800.0
2014-11-17 15:30:00,44.38,44.4,44.37,44.39,66450.0,29.5388,29.5521,29.5321,29.5454,66450.0
2014-11-17 15:40:00,44.39,44.39,44.35,44.37,45300.0,29.5454,29.5454,29.5188,29.5321,45300.0
2014-11-17 15:50:00,44.37,44.37,44.31,44.37,126450.0,29.5321,29.5321,29.4922,29.5321,126450.0
2014-11-18 09:30:00,44.31,44.55,44.27,44.5,55800.0,29.4922,29.6519,29.4656,29.6187,55800.0
2014-11-18 09:40:00,44.5,44.63,44.47,44.54,39900.0,29.6187,29.7052,29.5987,29.6453,39900.0
2014-11-18 09:50:00,44.55,44.57,44.48,44.5,29850.0,29.6519,29.6652,29.6053,29.6187,29850.0
2014-11-18 10:00:00,44.49,44.55,44.39,44.41,39000.0,29.612,29.6519,29.5454,29.5587,39000.0
2014-11-18 10:10:00,44.41,44.52,44.41,44.49,27900.0,29.5587,29.632,29.5587,29.612,27900.0
2014-11-18 10:20:00,44.49,44.5,44.43,44.43,31200.0,29.612,29.6187,29.5721,29.5721,31200.0
2014-11-18 10:30:00,44.43,44.43,44.25,44.3,34350.0,29.5721,29.5721,29.4523,29.4855,34350.0
2014-11-18 10:40:00,44.3,44.36,44.3,44.33,21150.0,29.4855,29.5255,29.4855,29.5055,21150.0
2014-11-18 10:50:00,44.33,44.33,44.26,44.29,24900.0,29.5055,29.5055,29.4589,29.4789,24900.0
2014-11-18 11:00:00,44.3,44.35,44.27,44.35,22050.0,29.4855,29.5188,29.4656,29.5188,22050.0
2014-11-18 11:10:00,44.36,44.38,44.32,44.37,15600.0,29.5255,29.5388,29.4988,29.5321,15600.0
2014-11-18 11:20:00,44.37,44.38,44.3,44.31,23250.0,29.5321,29.5388,29.4855,29.4922,23250.0
2014-11-18 11:30:00,44.3,44.36,44.3,44.32,37350.0,29.4855,29.5255,29.4855,29.4988,37350.0
2014-11-18 11:40:00,44.32,44.34,44.31,44.33,17850.0,29.4988,29.5122,29.4922,29.5055,17850.0
2014-11-18 11:50:00,44.34,44.39,44.33,44.39,17250.0,29.5122,29.5454,29.5055,29.5454,17250.0
2014-11-18 12:00:00,44.39,44.4,44.33,44.35,20850.0,29.5454,29.5521,29.5055,29.5188,20850.0
2014-11-18 12:10:00,44.35,44.38,44.34,44.38,18150.0,29.5188,29.5388,29.5122,29.5388,18150.0
2014-11-18 12:20:00,44.37,44.37,44.32,44.33,23250.0,29.5321,29.5321,29.4988,29.5055,23250.0
2014-11-18 12:30:00,44.33,44.35,44.31,44.31,32550.0,29.5055,29.5188,29.4922,29.4922,32550.0
2014-11-18 12:40:00,44.31,44.34,44.27,44.27,30150.0,29.4922,29.5122,29.4656,29.4656,30150.0
2014-11-18 12:50:00,44.27,44.35,44.27,44.35,19650.0,29.4656,29.5188,29.4656,29.5188,19650.0
2014-11-18 13:00:00,44.35,44.35,44.29,44.31,30450.0,29.5188,29.5188,29.4789,29.4922,30450.0
2014-11-18 13:10:00,44.31,44.33,44.3,44.31,22050.0,29.4922,29.5055,29.4855,29.4922,22050.0
2014-11-18 13:20:00,44.31,44.37,44.31,44.37,22950.0,29.4922,29.5321,29.4922,29.5321,22950.0
2014-11-18 13:30:00,44.36,44.37,44.33,44.33,24750.0,29.5255,29.5321,29.5055,29.5055,24750.0
2014-11-18 13:40:00,44.33,44.36,44.33,44.35,20700.0,29.5055,29.5255,29.5055,29.5188,20700.0
2014-11-18 13:50:00,44.35,44.39,44.34,44.39,20550.0,29.5188,29.5454,29.5122,29.5454,20550.0
2014-11-18 14:00:00,44.39,44.47,44.37,44.45,29850.0,29.5454,29.5987,29.5321,29.5854,29850.0
2014-11-18 14:10:00,44.45,44.45,44.43,44.43,26250.0,29.5854,29.5854,29.5721,29.5721,26250.0
2014-11-18 14:20:00,44.43,44.44,44.39,44.39,22950.0,29.5721,29.5787,29.5454,29.5454,22950.0
2014-11-18 14:30:00,44.39,44.41,44.36,44.39,37500.0,29.5454,29.5587,29.5255,29.5454,37500.0
2014-11-18 14:40:00,44.39,44.42,44.38,44.39,26250.0,29.5454,29.5654,29.5388,29.5454,26250.0
2014-11-18 14:50:00,44.39,44.39,44.37,44.37,20100.0,29.5454,29.5454,29.5321,29.5321,20100.0
2014-11-18 15:00:00,44.37,44.41,44.37,44.4,29700.0,29.5321,29.5587,29.5321,29.5521,29700.0
2014-11-18 15:10:00,44.41,44.41,44.37,44.37,33300.0,29.5587,29.5587,29.5321,29.5321,33300.0
2014-11-18 15:20:00,44.37,44.37,44.33,44.33,79500.0,29.5321,29.5321,29.5055,29.5055,79500.0
2014-11-18 15:30:00,44.33,44.35,44.31,44.35,55950.0,29.5055,29.5188,29.4922,29.5188,55950.0
2014-11-18 15:40:00,44.35,44.38,44.32,44.33,112800.0,29.5188,29.5388,29.4988,29.5055,112800.0
2014-11-18 15:50:00,44.34,44.37,44.3,44.36,179400.0,29.5122,29.5321,29.4855,29.5255,179400.0
2014-11-19 09:30:00,44.35,44.41,43.97,44.15,61800.0,29.5188,29.5587,29.2659,29.3857,61800.0
2014-11-19 09:40:00,44.14,44.37,44.12,44.31,31950.0,29.379,29.5321,29.3657,29.4922,31950.0
2014-11-19 09:50:00,44.31,44.37,44.24,44.35,33300.0,29.4922,29.5321,29.4456,29.5188,33300.0
2014-11-19 10:00:00,44.35,44.38,44.25,44.35,56700.0,29.5188,29.5388,29.4523,29.5188,56700.0
2014-11-19 10:10:00,44.33,44.33,44.25,44.27,41100.0,29.5055,29.5055,29.4523,29.4656,41100.0
2014-11-19 10:20:00,44.27,44.27,44.15,44.15,40050.0,29.4656,29.4656,29.3857,29.3857,40050.0
2014-11-19 10:30:00,44.15,44.25,44.15,44.18,26700.0,29.3857,29.4523,29.3857,29.4057,26700.0
2014-11-19 10:40:00,44.17,44.21,44.14,44.19,28350.0,29.399,29.4256,29.379,29.4123,28350.0
2014-11-19 10:50:00,44.18,44.26,44.17,44.21,29850.0,29.4057,29.4589,29.399,29.4256,29850.0
2014-11-19 11:00:00,44.2,44.2,44.08,44.19,36600.0,29.419,29.419,29.3391,29.4123,36600.0
2014-11-19 11:10:00,44.2,44.26,44.19,44.21,24000.0,29.419,29.4589,29.4123,29.4256,24000.0
2014-11-19 11:20:00,44.21,44.26,44.21,44.23,15000.0,29.4256,29.4589,29.4256,29.4389,15000.0
2014-11-19 11:30:00,44.23,44.28,44.22,44.23,33900.0,29.4389,29.4722,29.4323,29.4389,33900.0
2014-11-19 11:40:00,44.23,44.29,44.22,44.26,17100.0,29.4389,29.4789,29.4323,29.4589,17100.0
2014-11-19 11:50:00,44.26,44.28,44.21,44.28,27900.0,29.4589,29.4722,29.4256,29.4722,27900.0
2014-11-19 12:00:00,44.27,44.3,44.22,44.3,36750.0,29.4656,29.4855,29.4323,29.4855,36750.0
2014-11-19 12:10:00,44.31,44.37,44.3,44.37,20550.0,29.4922,29.5321,29.4855,29.5321,20550.0
2014-11-19 12:20:00,44.37,44.37,44.32,44.33,19050.0,29.5321,29.5321,29.4988,29.5055,19050.0
2014-11-19 12:30:00,44.33,44.33,44.28,44.29,24150.0,29.5055,29.5055,29.4722,29.4789,24150.0
2014-11-19 12:40:00,44.28,44.29,44.27,44.27,21900.0,29.4722,29.4789,29.4656,29.4656,21900.0
2014-11-19 12:50:00,44.27,44.32,44.27,44.32,27300.0,29.4656,29.4988,29.4656,29.4988,27300.0
2014-11-19 13:00:00,44.33,44.33,44.28,44.29,23400.0,29.5055,29.5055,29.4722,29.4789,23400.0
2014-11-19 13:10:00,44.29,44.31,44.25,44.27,54000.0,29.4789,29.4922,29.4523,29.4656,54000.0
2014-11-19 13:20:00,44.27,44.33,44.27,44.31,19050.0,29.4656,29.5055,29.4656,29.4922,19050.0
2014-11-19 13:30:00,44.3,44.31,44.26,44.27,22050.0,29.4855,29.4922,29.4589,29.4656,22050.0
2014-11-19 13:40:00,44.27,44.32,44.27,44.27,28500.0,29.4656,29.4988,29.4656,29.4656,28500.0
2014-11-19 13:50:00,44.27,44.31,44.26,44.28,17850.0,29.4656,29.4922,29.4589,29.4722,17850.0
2014-11-19 14:00:00,44.28,44.42,44.23,44.35,49650.0,29.4722,29.5654,29.4389,29.5188,49650.0
2014-11-19 14:10:00,44.35,44.39,44.34,44.37,22500.0,29.5188,29.5454,29.5122,29.5321,22500.0
2014-11-19 14:20:00,44.37,44.37,44.25,44.29,56100.0,29.5321,29.5321,29.4523,29.4789,56100.0
2014-11-19 14:30:00,44.29,44.37,44.28,44.32,75150.0,29.4789,29.5321,29.4722,29.4988,75150.0
2014-11-19 14:40:00,44.32,44.33,44.27,44.29,41100.0,29.4988,29.5055,29.4656,29.4789,41100.0
2014-11-19 14:50:00,44.29,44.36,44.29,44.33,30600.0,29.4789,29.5255,29.4789,29.5055,30600.0
2014-11-19 15:00:00,44.32,44.32,44.27,44.27,53700.0,29.4988,29.4988,29.4656,29.4656,53700.0
2014-11-19 15:10:00,44.27,44.35,44.27,44.34,70650.0,29.4656,29.5188,29.4656,29.5122,70650.0
2014-11-19 15:20:00,44.34,44.39,44.31,44.31,61050.0,29.5122,29.5454,29.4922,29.4922,61050.0
2014-11-19 15:30:00,44.32,44.34,44.31,44.31,55500.0,29.4988,29.5122,29.4922,29.4922,55500.0
2014-11-19 15:40:00,44.31,44.33,44.25,44.3,77400.0,29.4922,29.5055,29.4523,29.4855,77400.0
2014-11-19 15:50:00,44.3,44.36,44.27,44.27,210900.0,29.4855,29.5255,29.4656,29.4656,210900.0
2014-11-20 09:30:00,43.83,43.9,43.65,43.68,124350.0,29.1727,29.2193,29.0529,29.0729,124350.0
2014-11-20 09:40:00,43.73,43.99,43.73,43.96,19200.0,29.1061,29.2792,29.1061,29.2592,19200.0
2014-11-20 09:50:00,43.98,44.07,43.95,44.01,25350.0,29.2725,29.3324,29.2526,29.2925,25350.0
2014-11-20 10:00:00,44.04,44.19,44.03,44.17,31950.0,29.3125,29.4123,29.3058,29.399,31950.0
2014-11-20 10:10:00,44.17,44.17,44.07,44.07,28800.0,29.399,29.399,29.3324,29.3324,28800.0
2014-11-20 10:20:00,44.07,44.19,44.07,44.15,20400.0,29.3324,29.4123,29.3324,29.3857,20400.0
2014-11-20 10:30:00,44.17,44.26,44.17,44.21,22200.0,29.399,29.4589,29.399,29.4256,22200.0
2014-11-20 10:40:00,44.21,44.29,44.2,44.25,54150.0,29.4256,29.4789,29.419,29.4523,54150.0
2014-11-20 10:50:00,44.25,44.25,44.09,44.1,145350.0,29.4523,29.4523,29.3458,29.3524,145350.0
2014-11-20 11:00:00,44.1,44.12,44.07,44.09,51450.0,29.3524,29.3657,29.3324,29.3458,51450.0
2014-11-20 11:10:00,44.1,44.17,44.07,44.17,64350.0,29.3524,29.399,29.3324,29.399,64350.0
2014-11-20 11:20:00,44.17,44.19,44.09,44.11,59850.0,29.399,29.4123,29.3458,29.3591,59850.0
2014-11-20 11:30:00,44.11,44.23,44.11,44.22,20400.0,29.3591,29.4389,29.3591,29.4323,20400.0
2014-11-20 11:40:00,44.22,44.33,44.21,44.33,11100.0,29.4323,29.5055,29.4256,29.5055,11100.0
2014-11-20 11:50:00,44.33,44.33,44.24,44.25,39450.0,29.5055,29.5055,29.4456,29.4523,39450.0
2014-11-20 12:00:00,44.24,44.24,44.21,44.22,28200.0,29.4456,29.4456,29.4256,29.4323,28200.0
2014-11-20 12:10:00,44.22,44.25,44.21,44.23,26250.0,29.4323,29.4523,29.4256,29.4389,26250.0
2014-11-20 12:20:00,44.22,44.24,44.21,44.21,22650.0,29.4323,29.4456,29.4256,29.4256,22650.0
2014-11-20 12:30:00,44.21,44.25,44.21,44.23,21900.0,29.4256,29.4523,29.4256,29.4389,21900.0
2014-11-20 12:40:00,44.23,44.24,44.19,44.21,22650.0,29.4389,29.4456,29.4123,29.4256,22650.0
2014-11-20 12:50:00,44.21,44.22,44.17,44.2,28800.0,29.4256,29.4323,29.399,29.419,28800.0
2014-11-20 13:00:00,44.21,44.24,44.18,44.19,30750.0,29.4256,29.4456,29.4057,29.4123,30750.0
2014-11-20 13:10:00,44.19,44.22,44.17,44.18,28050.0,29.4123,29.4323,29.399,29.4057,28050.0
2014-11-20 13:20:00,44.18,44.2,44.18,44.2,26100.0,29.4057,29.419,29.4057,29.419,26100.0
2014-11-20 13:30:00,44.21,44.24,44.2,44.23,15150.0,29.4256,29.4456,29.419,29.4389,15150.0
2014-11-20 13:40:00,44.23,44.24,44.21,44.23,19650.0,29.4389,29.4456,29.4256,29.4389,19650.0
2014-11-20 13:50:00,44.24,44.29,44.23,44.29,27900.0,29.4456,29.4789,29.4389,29.4789,27900.0
2014-11-20 14:00:00,44.29,44.33,44.28,44.33,47700.0,29.4789,29.5055,29.4722,29.5055,47700.0
2014-11-20 14:10:00,44.33,44.34,44.29,44.32,47250.0,29.5055,29.5122,29.4789,29.4988,47250.0
2014-11-20 14:20:00,44.33,44.34,44.31,44.32,31500.0,29.5055,29.5122,29.4922,29.4988,31500.0
2014-11-20 14:30:00,44.31,44.32,44.27,44.27,19050.0,29.4922,29.4988,29.4656,29.4656,19050.0
2014-11-20 14:40:00,44.29,44.3,44.26,44.29,25200.0,29.4789,29.4855,29.4589,29.4789,25200.0
2014-11-20 14:50:00,44.29,44.32,44.27,44.27,33000.0,29.4789,29.4988,29.4656,29.4656,33000.0
2014-11-20 15:00:00,44.27,44.28,44.22,44.27,43800.0,29.4656,29.4722,29.4323,29.4656,43800.0
2014-11-20 15:10:00,44.27,44.29,44.25,44.29,31500.0,29.4656,29.4789,29.4523,29.4789,31500.0
2014-11-20 15:20:00,44.29,44.33,44.29,44.33,48300.0,29.4789,29.5055,29.4789,29.5055,48300.0
2014-11-20 15:30:00,44.33,44.33,44.32,44.33,52650.0,29.5055,29.5055,29.4988,29.5055,52650.0
2014-11-20 15:40:00,44.33,44.33,44.28,44.29,72450.0,29.5055,29.5055,29.4722,29.4789,72450.0
2014-11-20 15:50:00,44.29,44.33,44.27,44.33,129300.0,29.4789,29.5055,29.4656,29.5055,129300.0
2014-11-21 09:30:00,44.95,44.95,44.67,44.83,375450.0,29.9182,29.9182,29.7318,29.8383,375450.0
2014-11-21 09:40:00,44.83,44.99,44.83,44.95,69750.0,29.8383,29.9448,29.8383,29.9182,69750.0
2014-11-21 09:50:00,44.97,45.0,44.91,44.99,36600.0,29.9315,29.9514,29.8915,29.9448,36600.0
2014-11-21 10:00:00,44.99,45.07,44.97,45.07,94950.0,29.9448,29.998,29.9315,29.998,94950.0
2014-11-21 10:10:00,45.07,45.08,45.01,45.01,57900.0,29.998,30.0047,29.9581,29.9581,57900.0
2014-11-21 10:20:00,45.02,45.07,45.0,45.03,16200.0,29.9648,29.998,29.9514,29.9714,16200.0
2014-11-21 10:30:00,45.03,45.05,45.0,45.01,15600.0,29.9714,29.9847,29.9514,29.9581,15600.0
2014-11-21 10:40:00,45.01,45.01,44.98,44.99,23100.0,29.9581,29.9581,29.9381,29.9448,23100.0
2014-11-21 10:50:00,44.97,45.01,44.93,44.99,35550.0,29.9315,29.9581,29.9049,29.9448,35550.0
2014-11-21 11:00:00,44.99,45.0,44.93,44.97,11850.0,29.9448,29.9514,29.9049,29.9315,11850.0
2014-11-21 11:10:00,44.96,45.0,44.94,44.94,36600.0,29.9248,29.9514,29.9115,29.9115,36600.0
2014-11-21 11:20:00,44.95,44.98,44.94,44.95,90450.0,29.9182,29.9381,29.9115,29.9182,90450.0
2014-11-21 11:30:00,44.95,44.95,44.91,44.93,53250.0,29.9182,29.9182,29.8915,29.9049,53250.0
2014-11-21 11:40:00,44.93,44.94,44.91,44.93,62100.0,29.9049,29.9115,29.8915,29.9049,62100.0
2014-11-21 11:50:00,44.93,44.94,44.91,44.91,15600.0,29.9049,29.9115,29.8915,29.8915,15600.0
2014-11-21 12:00:00,44.91,44.93,44.89,44.9,26850.0,29.8915,29.9049,29.8782,29.8849,26850.0
2014-11-21 12:10:00,44.9,44.93,44.85,44.85,23400.0,29.8849,29.9049,29.8516,29.8516,23400.0
2014-11-21 12:20:00,44.84,44.92,44.84,44.89,17550.0,29.845,29.8982,29.845,29.8782,17550.0
2014-11-21 12:30:00,44.89,44.93,44.88,44.89,18450.0,29.8782,29.9049,29.8716,29.8782,18450.0
2014-11-21 12:40:00,44.89,44.91,44.85,44.85,15450.0,29.8782,29.8915,29.8516,29.8516,15450.0
2014-11-21 12:50:00,44.84,44.87,44.83,44.87,10500.0,29.845,29.8649,29.8383,29.8649,10500.0
2014-11-21 13:00:00,44.88,44.89,44.84,44.86,44550.0,29.8716,29.8782,29.845,29.8583,44550.0
2014-11-21 13:10:00,44.87,44.87,44.79,44.8,19500.0,29.8649,29.8649,29.8117,29.8183,19500.0
2014-11-21 13:20:00,44.8,44.81,44.75,44.75,12900.0,29.8183,29.825,29.785,29.785,12900.0
2014-11-21 13:30:00,44.75,44.75,44.71,44.73,19950.0,29.785,29.785,29.7584,29.7717,19950.0
2014-11-21 13:40:00,44.73,44.74,44.7,44.74,20400.0,29.7717,29.7784,29.7518,29.7784,20400.0
2014-11-21 13:50:00,44.74,44.81,44.72,44.73,84600.0,29.7784,29.825,29.7651,29.7717,84600.0
2014-11-21 14:00:00,44.73,44.78,44.73,44.75,28950.0,29.7717,29.805,29.7717,29.785,28950.0
2014-11-21 14:10:00,44.75,44.79,44.73,44.78,42450.0,29.785,29.8117,29.7717,29.805,42450.0
2014-11-21 14:20:00,44.77,44.77,44.75,44.76,28350.0,29.7984,29.7984,29.785,29.7917,28350.0
2014-11-21 14:30:00,44.75,44.8,44.71,44.76,166650.0,29.785,29.8183,29.7584,29.7917,166650.0
2014-11-21 14:40:00,44.75,44.79,44.75,44.78,27000.0,29.785,29.8117,29.785,29.805,27000.0
2014-11-21 14:50:00,44.79,44.82,44.75,44.77,30300.0,29.8117,29.8316,29.785,29.7984,30300.0
2014-11-21 15:00:00,44.77,44.79,44.67,44.69,138600.0,29.7984,29.8117,29.7318,29.7451,138600.0
2014-11-21 15:10:00,44.68,44.71,44.66,44.66,75750.0,29.7385,29.7584,29.7251,29.7251,75750.0
2014-11-21 15:20:00,44.66,44.67,44.61,44.63,180150.0,29.7251,29.7318,29.6919,29.7052,180150.0
2014-11-21 15:30:00,44.63,44.64,44.6,44.61,154050.0,29.7052,29.7118,29.6852,29.6919,154050.0
2014-11-21 15:40:00,44.61,44.63,44.59,44.61,424050.0,29.6919,29.7052,29.6786,29.6919,424050.0
2014-11-21 15:50:00,44.65,44.65,44.55,44.65,397500.0,29.7185,29.7185,29.6519,29.7185,397500.0
2014-11-24 09:30:00,44.86,45.04,44.7,44.93,85050.0,29.8583,29.9781,29.7518,29.9049,85050.0
2014-11-24 09:40:00,44.93,44.94,44.81,44.85,48900.0,29.9049,29.9115,29.825,29.8516,48900.0
2014-11-24 09:50:00,44.85,44.89,44.76,44.81,41100.0,29.8516,29.8782,29.7917,29.825,41100.0
2014-11-24 10:00:00,44.8,44.96,44.8,44.93,91050.0,29.8183,29.9248,29.8183,29.9049,91050.0
2014-11-24 10:10:00,44.94,44.94,44.86,44.87,24000.0,29.9115,29.9115,29.8583,29.8649,24000.0
2014-11-24 10:20:00,44.87,44.89,44.85,44.88,41400.0,29.8649,29.8782,29.8516,29.8716,41400.0
2014-11-24 10:30:00,44.88,44.89,44.75,44.77,20550.0,29.8716,29.8782,29.785,29.7984,20550.0
2014-11-24 10:40:00,44.77,44.78,44.68,44.74,69900.0,29.7984,29.805,29.7385,29.7784,69900.0
2014-11-24 10:50:00,44.75,44.81,44.74,44.74,24750.0,29.785,29.825,29.7784,29.7784,24750.0
2014-11-24 11:00:00,44.72,44.75,44.65,44.65,28950.0,29.7651,29.785,29.7185,29.7185,28950.0
2014-11-24 11:10:00,44.66,44.67,44.64,44.66,14850.0,29.7251,29.7318,29.7118,29.7251,14850.0
2014-11-24 11:20:00,44.66,44.69,44.65,44.69,46950.0,29.7251,29.7451,29.7185,29.7451,46950.0
2014-11-24 11:30:00,44.71,44.76,44.71,44.73,14850.0,29.7584,29.7917,29.7584,29.7717,14850.0
2014-11-24 11:40:00,44.73,44.73,44.71,44.72,10950.0,29.7717,29.7717,29.7584,29.7651,10950.0
2014-11-24 11:50:00,44.72,44.78,44.71,44.77,20100.0,29.7651,29.805,29.7584,29.7984,20100.0
2014-11-24 12:00:00,44.77,44.78,44.75,44.77,12750.0,29.7984,29.805,29.785,29.7984,12750.0
2014-11-24 12:10:00,44.77,44.77,44.75,44.75,14100.0,29.7984,29.7984,29.785,29.785,14100.0
2014-11-24 12:20:00,44.75,44.8,44.75,44.79,10950.0,29.785,29.8183,29.785,29.8117,10950.0
2014-11-24 12:30:00,44.78,44.78,44.75,44.76,9450.0,29.805,29.805,29.785,29.7917,9450.0
2014-11-24 12:40:00,44.77,44.78,44.75,44.75,17700.0,29.7984,29.805,29.785,29.785,17700.0
2014-11-24 12:50:00,44.76,44.77,44.74,44.75,21600.0,29.7917,29.7984,29.7784,29.785,21600.0
2014-11-24 13:00:00,44.75,44.77,44.74,44.76,19050.0,29.785,29.7984,29.7784,29.7917,19050.0
2014-11-24 13:10:00,44.76,44.81,44.75,44.79,10800.0,29.7917,29.825,29.785,29.8117,10800.0
2014-11-24 13:20:00,44.79,44.83,44.79,44.82,8700.0,29.8117,29.8383,29.8117,29.8316,8700.0
2014-11-24 13:30:00,44.83,44.83,44.8,44.82,8400.0,29.8383,29.8383,29.8183,29.8316,8400.0
2014-11-24 13:40:00,44.83,44.83,44.81,44.83,14700.0,29.8383,29.8383,29.825,29.8383,14700.0
2014-11-24 13:50:00,44.83,44.84,44.82,44.82,18300.0,29.8383,29.845,29.8316,29.8316,18300.0
2014-11-24 14:00:00,44.83,44.84,44.83,44.83,35850.0,29.8383,29.845,29.8383,29.8383,35850.0
2014-11-24 14:10:00,44.83,44.84,44.81,44.83,12000.0,29.8383,29.845,29.825,29.8383,12000.0
2014-11-24 14:20:00,44.83,44.84,44.82,44.83,20700.0,29.8383,29.845,29.8316,29.8383,20700.0
2014-11-24 14:30:00,44.83,44.84,44.8,44.81,22650.0,29.8383,29.845,29.8183,29.825,22650.0
2014-11-24 14:40:00,44.81,44.84,44.81,44.84,55500.0,29.825,29.845,29.825,29.845,55500.0
2014-11-24 14:50:00,44.84,44.84,44.77,44.78,23100.0,29.845,29.845,29.7984,29.805,23100.0
2014-11-24 15:00:00,44.79,44.82,44.79,44.8,28350.0,29.8117,29.8316,29.8117,29.8183,28350.0
2014-11-24 15:10:00,44.81,44.81,44.77,44.78,25500.0,29.825,29.825,29.7984,29.805,25500.0
2014-11-24 15:20:00,44.78,44.85,44.78,44.83,20250.0,29.805,29.8516,29.805,29.8383,20250.0
2014-11-24 15:30:00,44.84,44.86,44.82,44.85,42900.0,29.845,29.8583,29.8316,29.8516,42900.0
2014-11-24 15:40:00,44.85,44.89,44.84,44.87,41550.0,29.8516,29.8782,29.845,29.8649,41550.0
2014-11-24 15:50:00,44.87,44.92,44.87,44.9,160050.0,29.8649,29.8982,29.8649,29.8849,160050.0
2014-11-25 09:30:00,45.03,45.08,44.93,45.02,81450.0,29.9714,30.0047,29.9049,29.9648,81450.0
2014-11-25 09:40:00,45.04,45.06,44.95,45.03,77550.0,29.9781,29.9914,29.9182,29.9714,77550.0
2014-11-25 09:50:00,45.04,45.04,44.99,45.01,55500.0,29.9781,29.9781,29.9448,29.9581,55500.0
2014-11-25 10:00:00,45.0,45.01,44.86,44.95,703200.0,29.9514,29.9581,29.8583,29.9182,703200.0
2014-11-25 10:10:00,44.95,45.06,44.95,44.98,35700.0,29.9182,29.9914,29.9182,29.9381,35700.0
2014-11-25 10:20:00,44.99,45.15,44.98,45.15,51600.0,29.9448,30.0513,29.9381,30.0513,51600.0
2014-11-25 10:30:00,45.13,45.13,45.07,45.09,24750.0,30.038,30.038,29.998,30.0113,24750.0
2014-11-25 10:40:00,45.09,45.1,45.03,45.03,22500.0,30.0113,30.018,29.9714,29.9714,22500.0
2014-11-25 10:50:00,45.03,45.05,44.99,45.03,21450.0,29.9714,29.9847,29.9448,29.9714,21450.0
2014-11-25 11:00:00,45.03,45.05,44.97,44.99,21600.0,29.9714,29.9847,29.9315,29.9448,21600.0
2014-11-25 11:10:00,44.99,45.02,44.97,45.01,19950.0,29.9448,29.9648,29.9315,29.9581,19950.0
2014-11-25 11:20:00,45.01,45.05,45.01,45.01,25650.0,29.9581,29.9847,29.9581,29.9581,25650.0
2014-11-25 11:30:00,45.0,45.14,45.0,45.12,44250.0,29.9514,30.0446,29.9514,30.0313,44250.0
2014-11-25 11:40:00,45.13,45.13,45.04,45.07,93150.0,30.038,30.038,29.9781,29.998,93150.0
2014-11-25 11:50:00,45.06,45.07,44.99,45.05,71700.0,29.9914,29.998,29.9448,29.9847,71700.0
2014-11-25 12:00:00,45.05,45.17,45.05,45.17,48450.0,29.9847,30.0646,29.9847,30.0646,48450.0
2014-11-25 12:10:00,45.17,45.21,45.16,45.16,26100.0,30.0646,30.0912,30.0579,30.0579,26100.0
2014-11-25 12:20:00,45.17,45.22,45.14,45.21,26100.0,30.0646,30.0979,30.0446,30.0912,26100.0
2014-11-25 12:30:00,45.21,45.27,45.21,45.27,49650.0,30.0912,30.1312,30.0912,30.1312,49650.0
2014-11-25 12:40:00,45.27,45.34,45.26,45.32,43800.0,30.1312,30.1777,30.1245,30.1644,43800.0
2014-11-25 12:50:00,45.33,45.33,45.29,45.32,27300.0,30.1711,30.1711,30.1445,30.1644,27300.0
2014-11-25 13:00:00,45.32,45.32,45.3,45.32,13050.0,30.1644,30.1644,30.1511,30.1644,13050.0
2014-11-25 13:10:00,45.31,45.33,45.29,45.3,14550.0,30.1578,30.1711,30.1445,30.1511,14550.0
2014-11-25 13:20:00,45.29,45.36,45.29,45.33,31800.0,30.1445,30.1911,30.1445,30.1711,31800.0
2014-11-25 13:30:00,45.33,45.35,45.31,45.33,173550.0,30.1711,30.1844,30.1578,30.1711,173550.0
2014-11-25 13:40:00,45.32,45.33,45.29,45.29,20850.0,30.1644,30.1711,30.1445,30.1445,20850.0
2014-11-25 13:50:00,45.29,45.3,45.26,45.27,18300.0,30.1445,30.1511,30.1245,30.1312,18300.0
2014-11-25 14:00:00,45.26,45.29,45.25,45.27,43950.0,30.1245,30.1445,30.1178,30.1312,43950.0
2014-11-25 14:10:00,45.26,45.29,45.26,45.27,21450.0,30.1245,30.1445,30.1245,30.1312,21450.0
2014-11-25 14:20:00,45.26,45.28,45.25,45.27,21300.0,30.1245,30.1378,30.1178,30.1312,21300.0
2014-11-25 14:30:00,45.28,45.29,45.26,45.27,24450.0,30.1378,30.1445,30.1245,30.1312,24450.0
2014-11-25 14:40:00,45.27,45.28,45.23,45.24,25650.0,30.1312,30.1378,30.1045,30.1112,25650.0
2014-11-25 14:50:00,45.24,45.26,45.22,45.25,28800.0,30.1112,30.1245,30.0979,30.1178,28800.0
2014-11-25 15:00:00,45.25,45.29,45.23,45.25,35700.0,30.1178,30.1445,30.1045,30.1178,35700.0
2014-11-25 15:10:00,45.25,45.26,45.23,45.24,49950.0,30.1178,30.1245,30.1045,30.1112,49950.0
2014-11-25 15:20:00,45.24,45.3,45.23,45.3,59700.0,30.1112,30.1511,30.1045,30.1511,59700.0
2014-11-25 15:30:00,45.3,45.36,45.29,45.33,103050.0,30.1511,30.1911,30.1445,30.1711,103050.0
2014-11-25 15:40:00,45.33,45.33,45.29,45.3,217050.0,30.1711,30.1711,30.1445,30.1511,217050.0
2014-11-25 15:50:00,45.3,45.31,45.29,45.29,270900.0,30.1511,30.1578,30.1445,30.1445,270900.0
2014-11-26 09:30:00,45.23,45.33,44.99,45.07,48750.0,30.1045,30.1711,29.9448,29.998,48750.0
2014-11-26 09:40:00,45.07,45.07,44.92,44.95,87300.0,29.998,29.998,29.8982,29.9182,87300.0
2014-11-26 09:50:00,44.96,45.1,44.91,45.1,50250.0,29.9248,30.018,29.8915,30.018,50250.0
2014-11-26 10:00:00,45.05,45.14,45.02,45.12,29250.0,29.9847,30.0446,29.9648,30.0313,29250.0
2014-11-26 10:10:00,45.11,45.15,45.11,45.11,28800.0,30.0247,30.0513,30.0247,30.0247,28800.0
2014-11-26 10:20:00,45.11,45.11,45.07,45.07,23400.0,30.0247,30.0247,29.998,29.998,23400.0
2014-11-26 10:30:00,45.07,45.11,45.07,45.11,34200.0,29.998,30.0247,29.998,30.0247,34200.0
2014-11-26 10:40:00,45.1,45.13,45.09,45.1,17700.0,30.018,30.038,30.0113,30.018,17700.0
2014-11-26 10:50:00,45.09,45.1,45.07,45.08,17850.0,30.0113,30.018,29.998,30.0047,17850.0
2014-11-26 11:00:00,45.08,45.08,44.95,44.99,27750.0,30.0047,30.0047,29.9182,29.9448,27750.0
2014-11-26 11:10:00,44.99,45.0,44.96,44.97,19350.0,29.9448,29.9514,29.9248,29.9315,19350.0
2014-11-26 11:20:00,44.97,44.97,44.91,44.91,15900.0,29.9315,29.9315,29.8915,29.8915,15900.0
2014-11-26 11:30:00,44.91,44.91,44.87,44.87,18300.0,29.8915,29.8915,29.8649,29.8649,18300.0
2014-11-26 11:40:00,44.87,44.9,44.87,44.89,16200.0,29.8649,29.8849,29.8649,29.8782,16200.0
2014-11-26 11:50:00,44.89,44.89,44.87,44.89,12300.0,29.8782,29.8782,29.8649,29.8782,12300.0
2014-11-26 12:00:00,44.89,44.91,44.83,44.85,28350.0,29.8782,29.8915,29.8383,29.8516,28350.0
2014-11-26 12:10:00,44.85,44.89,44.85,44.89,11700.0,29.8516,29.8782,29.8516,29.8782,11700.0
2014-11-26 12:20:00,44.89,44.89,44.88,44.89,5250.0,29.8782,29.8782,29.8716,29.8782,5250.0
2014-11-26 12:30:00,44.89,44.89,44.87,44.88,11550.0,29.8782,29.8782,29.8649,29.8716,11550.0
2014-11-26 12:40:00,44.87,44.88,44.85,44.85,11250.0,29.8649,29.8716,29.8516,29.8516,11250.0
2014-11-26 12:50:00,44.85,44.87,44.84,44.87,19200.0,29.8516,29.8649,29.845,29.8649,19200.0
2014-11-26 13:00:00,44.87,44.88,44.86,44.88,9600.0,29.8649,29.8716,29.8583,29.8716,9600.0
2014-11-26 13:10:00,44.88,44.9,44.86,44.89,13800.0,29.8716,29.8849,29.8583,29.8782,13800.0
2014-11-26 13:20:00,44.89,44.9,44.89,44.89,8850.0,29.8782,29.8849,29.8782,29.8782,8850.0
2014-11-26 13:30:00,44.9,44.9,44.88,44.89,11550.0,29.8849,29.8849,29.8716,29.8782,11550.0
2014-11-26 13:40:00,44.89,44.89,44.87,44.87,20850.0,29.8782,29.8782,29.8649,29.8649,20850.0
2014-11-26 13:50:00,44.87,44.87,44.81,44.82,43200.0,29.8649,29.8649,29.825,29.8316,43200.0
2014-11-26 14:00:00,44.82,44.84,44.82,44.82,13500.0,29.8316,29.845,29.8316,29.8316,13500.0
2014-11-26 14:10:00,44.82,44.82,44.8,44.81,26100.0,29.8316,29.8316,29.8183,29.825,26100.0
2014-11-26 14:20:00,44.81,44.81,44.77,44.78,17700.0,29.825,29.825,29.7984,29.805,17700.0
2014-11-26 14:30:00,44.77,44.79,44.77,44.79,33600.0,29.7984,29.8117,29.7984,29.8117,33600.0
2014-11-26 14:40:00,44.79,44.79,44.78,44.78,14850.0,29.8117,29.8117,29.805,29.805,14850.0
2014-11-26 14:50:00,44.78,44.79,44.75,44.76,39300.0,29.805,29.8117,29.785,29.7917,39300.0
2014-11-26 15:00:00,44.76,44.79,44.75,44.78,23100.0,29.7917,29.8117,29.785,29.805,23100.0
2014-11-26 15:10:00,44.78,44.8,44.77,44.8,22800.0,29.805,29.8183,29.7984,29.8183,22800.0
2014-11-26 15:20:00,44.79,44.84,44.79,44.84,36000.0,29.8117,29.845,29.8117,29.845,36000.0
2014-11-26 15:30:00,44.84,44.85,44.83,44.83,26100.0,29.845,29.8516,29.8383,29.8383,26100.0
2014-11-26 15:40:00,44.84,44.89,44.83,44.83,55200.0,29.845,29.8782,29.8383,29.8383,55200.0
2014-11-26 15:50:00,44.84,44.92,44.83,44.91,172200.0,29.845,29.8982,29.8383,29.8915,172200.0
2014-11-28 09:30:00,45.01,45.06,44.56,44.57,123750.0,29.9581,29.9914,29.6586,29.6652,123750.0
2014-11-28 09:40:00,44.57,44.61,44.47,44.54,57900.0,29.6652,29.6919,29.5987,29.6453,57900.0
2014-11-28 09:50:00,44.54,44.77,44.54,44.72,68550.0,29.6453,29.7984,29.6453,29.7651,68550.0
2014-11-28 10:00:00,44.69,44.7,44.61,44.63,58650.0,29.7451,29.7518,29.6919,29.7052,58650.0
2014-11-28 10:10:00,44.63,44.63,44.59,44.61,66150.0,29.7052,29.7052,29.6786,29.6919,66150.0
2014-11-28 10:20:00,44.61,44.64,44.58,44.63,171450.0,29.6919,29.7118,29.6719,29.7052,171450.0
2014-11-28 10:30:00,44.63,44.67,44.61,44.64,40350.0,29.7052,29.7318,29.6919,29.7118,40350.0
2014-11-28 10:40:00,44.65,44.68,44.64,44.65,18450.0,29.7185,29.7385,29.7118,29.7185,18450.0
2014-11-28 10:50:00,44.66,44.68,44.61,44.67,60300.0,29.7251,29.7385,29.6919,29.7318,60300.0
2014-11-28 11:00:00,44.68,44.75,44.68,44.74,21000.0,29.7385,29.785,29.7385,29.7784,21000.0
2014-11-28 11:10:00,44.74,44.77,44.73,44.77,39150.0,29.7784,29.7984,29.7717,29.7984,39150.0
2014-11-28 11:20:00,44.77,44.77,44.73,44.75,26400.0,29.7984,29.7984,29.7717,29.785,26400.0
2014-11-28 11:30:00,44.75,44.77,44.7,44.73,46950.0,29.785,29.7984,29.7518,29.7717,46950.0
2014-11-28 11:40:00,44.73,44.73,44.62,44.63,54600.0,29.7717,29.7717,29.6985,29.7052,54600.0
2014-11-28 11:50:00,44.64,44.67,44.64,44.65,27450.0,29.7118,29.7318,29.7118,29.7185,27450.0
2014-11-28 12:00:00,44.65,44.68,44.63,44.64,29400.0,29.7185,29.7385,29.7052,29.7118,29400.0
2014-11-28 12:10:00,44.64,44.73,44.63,44.72,39450.0,29.7118,29.7717,29.7052,29.7651,39450.0
2014-11-28 12:20:00,44.72,44.73,44.66,44.7,42000.0,29.7651,29.7717,29.7251,29.7518,42000.0
2014-11-28 12:30:00,44.69,44.73,44.67,44.72,35100.0,29.7451,29.7717,29.7318,29.7651,35100.0
2014-11-28 12:40:00,44.73,44.77,44.72,44.73,85050.0,29.7717,29.7984,29.7651,29.7717,85050.0
2014-11-28 12:50:00,44.73,44.73,44.61,44.69,155700.0,29.7717,29.7717,29.6919,29.7451,155700.0
2014-12-01 09:30:00,44.69,44.81,44.48,44.51,128100.0,29.7451,29.825,29.6053,29.6253,128100.0
2014-12-01 09:40:00,44.52,44.64,44.47,44.54,77100.0,29.632,29.7118,29.5987,29.6453,77100.0
2014-12-01 09:50:00,44.53,44.61,44.4,44.47,76500.0,29.6386,29.6919,29.5521,29.5987,76500.0
2014-12-01 10:00:00,44.46,44.57,44.43,44.47,70800.0,29.592,29.6652,29.5721,29.5987,70800.0
2014-12-01 10:10:00,44.52,44.65,44.52,44.62,26700.0,29.632,29.7185,29.632,29.6985,26700.0
2014-12-01 10:20:00,44.59,44.67,44.55,44.55,31500.0,29.6786,29.7318,29.6519,29.6519,31500.0
2014-12-01 10:30:00,44.56,44.56,44.47,44.53,59100.0,29.6586,29.6586,29.5987,29.6386,59100.0
2014-12-01 10:40:00,44.52,44.63,44.52,44.63,60300.0,29.632,29.7052,29.632,29.7052,60300.0
2014-12-01 10:50:00,44.62,44.65,44.61,44.63,113700.0,29.6985,29.7185,29.6919,29.7052,113700.0
2014-12-01 11:00:00,44.63,44.71,44.63,44.68,64500.0,29.7052,29.7584,29.7052,29.7385,64500.0
2014-12-01 11:10:00,44.68,44.72,44.62,44.69,86400.0,29.7385,29.7651,29.6985,29.7451,86400.0
2014-12-01 11:20:00,44.7,44.75,44.69,44.75,53550.0,29.7518,29.785,29.7451,29.785,53550.0
2014-12-01 11:30:00,44.75,44.77,44.64,44.64,32400.0,29.785,29.7984,29.7118,29.7118,32400.0
2014-12-01 11:40:00,44.64,44.71,44.63,44.68,39000.0,29.7118,29.7584,29.7052,29.7385,39000.0
2014-12-01 11:50:00,44.69,44.77,44.68,44.72,77850.0,29.7451,29.7984,29.7385,29.7651,77850.0
2014-12-01 12:00:00,44.71,44.76,44.71,44.75,39750.0,29.7584,29.7917,29.7584,29.785,39750.0
2014-12-01 12:10:00,44.75,44.83,44.75,44.83,33300.0,29.785,29.8383,29.785,29.8383,33300.0
2014-12-01 12:20:00,44.82,44.83,44.78,44.8,22650.0,29.8316,29.8383,29.805,29.8183,22650.0
2014-12-01 12:30:00,44.81,44.91,44.79,44.89,31950.0,29.825,29.8915,29.8117,29.8782,31950.0
2014-12-01 12:40:00,44.91,44.92,44.83,44.85,34950.0,29.8915,29.8982,29.8383,29.8516,34950.0
2014-12-01 12:50:00,44.85,44.99,44.85,44.98,17100.0,29.8516,29.9448,29.8516,29.9381,17100.0
2014-12-01 13:00:00,44.97,45.01,44.91,44.99,48900.0,29.9315,29.9581,29.8915,29.9448,48900.0
2014-12-01 13:10:00,44.99,45.05,44.98,45.03,31950.0,29.9448,29.9847,29.9381,29.9714,31950.0
2014-12-01 13:20:00,45.03,45.07,45.01,45.04,25500.0,29.9714,29.998,29.9581,29.9781,25500.0
2014-12-01 13:30:00,45.05,45.16,45.05,45.15,51750.0,29.9847,30.0579,29.9847,30.0513,51750.0
2014-12-01 13:40:00,45.15,45.2,45.05,45.08,73950.0,30.0513,30.0846,29.9847,30.0047,73950.0
2014-12-01 13:50:00,45.08,45.11,45.05,45.09,36900.0,30.0047,30.0247,29.9847,30.0113,36900.0
2014-12-01 14:00:00,45.1,45.11,45.06,45.07,42300.0,30.018,30.0247,29.9914,29.998,42300.0
2014-12-01 14:10:00,45.07,45.07,44.99,45.01,36000.0,29.998,29.998,29.9448,29.9581,36000.0
2014-12-01 14:20:00,45.02,45.03,44.99,45.03,30450.0,29.9648,29.9714,29.9448,29.9714,30450.0
2014-12-01 14:30:00,45.03,45.13,45.03,45.12,143100.0,29.9714,30.038,29.9714,30.0313,143100.0
2014-12-01 14:40:00,45.12,45.17,45.12,45.13,68850.0,30.0313,30.0646,30.0313,30.038,68850.0
2014-12-01 14:50:00,45.13,45.16,45.11,45.13,107400.0,30.038,30.0579,30.0247,30.038,107400.0
2014-12-01 15:00:00,45.13,45.13,45.09,45.1,50400.0,30.038,30.038,30.0113,30.018,50400.0
2014-12-01 15:10:00,45.1,45.13,45.07,45.11,40950.0,30.018,30.038,29.998,30.0247,40950.0
2014-12-01 15:20:00,45.11,45.12,45.07,45.08,34950.0,30.0247,30.0313,29.998,30.0047,34950.0
2014-12-01 15:30:00,45.08,45.1,45.02,45.03,61050.0,30.0047,30.018,29.9648,29.9714,61050.0
2014-12-01 15:40:00,45.03,45.04,45.01,45.03,145500.0,29.9714,29.9781,29.9581,29.9714,145500.0
2014-12-01 15:50:00,45.02,45.07,44.99,44.99,327450.0,29.9648,29.998,29.9448,29.9448,327450.0
2014-12-02 09:30:00,45.13,45.45,45.04,45.27,85200.0,30.038,30.251,29.9781,30.1312,85200.0
2014-12-02 09:40:00,45.29,45.34,45.2,45.2,63600.0,30.1445,30.1777,30.0846,30.0846,63600.0
2014-12-02 09:50:00,45.17,45.29,45.15,45.25,24600.0,30.0646,30.1445,30.0513,30.1178,24600.0
2014-12-02 10:00:00,45.28,45.43,45.22,45.41,42600.0,30.1378,30.2376,30.0979,30.2243,42600.0
2014-12-02 10:10:00,45.42,45.42,45.23,45.26,38250.0,30.231,30.231,30.1045,30.1245,38250.0
2014-12-02 10:20:00,45.27,45.33,45.25,45.32,53400.0,30.1312,30.1711,30.1178,30.1644,53400.0
2014-12-02 10:30:00,45.31,45.31,45.2,45.25,30000.0,30.1578,30.1578,30.0846,30.1178,30000.0
2014-12-02 10:40:00,45.24,45.3,45.24,45.25,24750.0,30.1112,30.1511,30.1112,30.1178,24750.0
2014-12-02 10:50:00,45.26,45.33,45.21,45.32,17250.0,30.1245,30.1711,30.0912,30.1644,17250.0
2014-12-02 11:00:00,45.33,45.41,45.33,45.41,27150.0,30.1711,30.2243,30.1711,30.2243,27150.0
2014-12-02 11:10:00,45.4,45.43,45.38,45.39,26400.0,30.2177,30.2376,30.2044,30.211,26400.0
2014-12-02 11:20:00,45.4,45.4,45.3,45.32,20250.0,30.2177,30.2177,30.1511,30.1644,20250.0
2014-12-02 11:30:00,45.31,45.32,45.23,45.26,18000.0,30.1578,30.1644,30.1045,30.1245,18000.0
2014-12-02 11:40:00,45.26,45.28,45.22,45.28,15750.0,30.1245,30.1378,30.0979,30.1378,15750.0
2014-12-02 11:50:00,45.29,45.33,45.26,45.33,24600.0,30.1445,30.1711,30.1245,30.1711,24600.0
2014-12-02 12:00:00,45.32,45.34,45.27,45.28,14550.0,30.1644,30.1777,30.1312,30.1378,14550.0
2014-12-02 12:10:00,45.28,45.33,45.27,45.33,20550.0,30.1378,30.1711,30.1312,30.1711,20550.0
2014-12-02 12:20:00,45.35,45.35,45.31,45.32,26250.0,30.1844,30.1844,30.1578,30.1644,26250.0
2014-12-02 12:30:00,45.32,45.33,45.25,45.27,40950.0,30.1644,30.1711,30.1178,30.1312,40950.0
2014-12-02 12:40:00,45.27,45.29,45.26,45.28,12900.0,30.1312,30.1445,30.1245,30.1378,12900.0
2014-12-02 12:50:00,45.28,45.3,45.27,45.28,23550.0,30.1378,30.1511,30.1312,30.1378,23550.0
2014-12-02 13:00:00,45.28,45.33,45.28,45.31,16800.0,30.1378,30.1711,30.1378,30.1578,16800.0
2014-12-02 13:10:00,45.31,45.31,45.27,45.29,10650.0,30.1578,30.1578,30.1312,30.1445,10650.0
2014-12-02 13:20:00,45.29,45.35,45.25,45.35,22050.0,30.1445,30.1844,30.1178,30.1844,22050.0
2014-12-02 13:30:00,45.35,45.35,45.26,45.26,23250.0,30.1844,30.1844,30.1245,30.1245,23250.0
2014-12-02 13:40:00,45.27,45.39,45.27,45.38,29700.0,30.1312,30.211,30.1312,30.2044,29700.0
2014-12-02 13:50:00,45.38,45.38,45.33,45.35,14550.0,30.2044,30.2044,30.1711,30.1844,14550.0
2014-12-02 14:00:00,45.35,45.41,45.35,45.37,39600.0,30.1844,30.2243,30.1844,30.1977,39600.0
2014-12-02 14:10:00,45.37,45.39,45.33,45.33,35250.0,30.1977,30.211,30.1711,30.1711,35250.0
2014-12-02 14:20:00,45.35,45.36,45.32,45.35,20250.0,30.1844,30.1911,30.1644,30.1844,20250.0
2014-12-02 14:30:00,45.34,45.35,45.32,45.33,26100.0,30.1777,30.1844,30.1644,30.1711,26100.0
2014-12-02 14:40:00,45.34,45.43,45.32,45.43,49050.0,30.1777,30.2376,30.1644,30.2376,49050.0
2014-12-02 14:50:00,45.43,45.44,45.4,45.43,13800.0,30.2376,30.2443,30.2177,30.2376,13800.0
2014-12-02 15:00:00,45.43,45.52,45.42,45.52,62550.0,30.2376,30.2975,30.231,30.2975,62550.0
2014-12-02 15:10:00,45.52,45.53,45.5,45.53,46050.0,30.2975,30.3042,30.2842,30.3042,46050.0
2014-12-02 15:20:00,45.52,45.53,45.44,45.47,41400.0,30.2975,30.3042,30.2443,30.2643,41400.0
2014-12-02 15:30:00,45.47,45.5,45.45,45.48,90750.0,30.2643,30.2842,30.251,30.2709,90750.0
2014-12-02 15:40:00,45.48,45.51,45.47,45.51,119400.0,30.2709,30.2909,30.2643,30.2909,119400.0
2014-12-02 15:50:00,45.51,45.52,45.45,45.49,292800.0,30.2909,30.2975,30.251,30.2776,292800.0
2014-12-03 09:30:00,45.91,46.27,45.57,46.23,169650.0,30.5571,30.7967,30.3308,30.7701,169650.0
2014-12-03 09:40:00,46.21,46.53,46.21,46.51,164250.0,30.7568,30.9698,30.7568,30.9565,164250.0
2014-12-03 09:50:00,46.51,46.65,46.51,46.63,198150.0,30.9565,31.0497,30.9565,31.0364,198150.0
2014-12-03 10:00:00,46.64,46.81,46.59,46.79,199050.0,31.043,31.1562,31.0097,31.1428,199050.0
2014-12-03 10:10:00,46.81,46.92,46.79,46.92,108000.0,31.1562,31.2294,31.1428,31.2294,108000.0
2014-12-03 10:20:00,46.91,46.94,46.77,46.93,120300.0,31.2227,31.2427,31.1295,31.236,120300.0
2014-12-03 10:30:00,46.93,46.93,46.84,46.84,107550.0,31.236,31.236,31.1761,31.1761,107550.0
2014-12-03 10:40:00,46.85,46.99,46.85,46.97,71700.0,31.1828,31.276,31.1828,31.2627,71700.0
2014-12-03 10:50:00,46.97,47.05,46.95,47.05,88800.0,31.2627,31.3159,31.2493,31.3159,88800.0
2014-12-03 11:00:00,47.05,47.08,47.0,47.04,106800.0,31.3159,31.3359,31.2826,31.3092,106800.0
2014-12-03 11:10:00,47.04,47.05,46.91,46.92,74250.0,31.3092,31.3159,31.2227,31.2294,74250.0
2014-12-03 11:20:00,46.92,46.96,46.85,46.93,68550.0,31.2294,31.256,31.1828,31.236,68550.0
2014-12-03 11:30:00,46.93,46.96,46.83,46.85,56700.0,31.236,31.256,31.1695,31.1828,56700.0
2014-12-03 11:40:00,46.85,46.95,46.85,46.95,91650.0,31.1828,31.2493,31.1828,31.2493,91650.0
2014-12-03 11:50:00,46.93,46.99,46.9,46.96,161550.0,31.236,31.276,31.2161,31.256,161550.0
2014-12-03 12:00:00,46.97,46.98,46.93,46.98,49950.0,31.2627,31.2693,31.236,31.2693,49950.0
2014-12-03 12:10:00,46.98,47.03,46.91,46.93,86100.0,31.2693,31.3026,31.2227,31.236,86100.0
2014-12-03 12:20:00,46.93,46.95,46.91,46.93,17700.0,31.236,31.2493,31.2227,31.236,17700.0
2014-12-03 12:30:00,46.92,46.92,46.85,46.86,28350.0,31.2294,31.2294,31.1828,31.1894,28350.0
2014-12-03 12:40:00,46.85,46.96,46.84,46.95,31200.0,31.1828,31.256,31.1761,31.2493,31200.0
2014-12-03 12:50:00,46.94,46.99,46.93,46.99,30450.0,31.2427,31.276,31.236,31.276,30450.0
2014-12-03 13:00:00,46.99,47.0,46.94,46.97,55650.0,31.276,31.2826,31.2427,31.2627,55650.0
2014-12-03 13:10:00,46.97,46.99,46.95,46.99,28950.0,31.2627,31.276,31.2493,31.276,28950.0
2014-12-03 13:20:00,46.99,47.08,46.97,47.07,30300.0,31.276,31.3359,31.2627,31.3292,30300.0
2014-12-03 13:30:00,47.08,47.12,46.98,47.02,66750.0,31.3359,31.3625,31.2693,31.2959,66750.0
2014-12-03 13:40:00,47.03,47.04,46.93,46.96,50700.0,31.3026,31.3092,31.236,31.256,50700.0
2014-12-03 13:50:00,46.95,46.96,46.89,46.9,44700.0,31.2493,31.256,31.2094,31.2161,44700.0
2014-12-03 14:00:00,46.9,47.01,46.88,46.99,38100.0,31.2161,31.2893,31.2027,31.276,38100.0
2014-12-03 14:10:00,47.01,47.03,46.97,47.02,29400.0,31.2893,31.3026,31.2627,31.2959,29400.0
2014-12-03 14:20:00,47.03,47.09,47.01,47.07,47700.0,31.3026,31.3425,31.2893,31.3292,47700.0
2014-12-03 14:30:00,47.06,47.07,47.05,47.05,37200.0,31.3226,31.3292,31.3159,31.3159,37200.0
2014-12-03 14:40:00,47.06,47.21,47.05,47.2,104850.0,31.3226,31.4224,31.3159,31.4157,104850.0
2014-12-03 14:50:00,47.2,47.2,47.08,47.08,52650.0,31.4157,31.4157,31.3359,31.3359,52650.0
2014-12-03 15:00:00,47.08,47.09,46.99,47.05,88500.0,31.3359,31.3425,31.276,31.3159,88500.0
2014-12-03 15:10:00,47.05,47.05,46.99,47.03,53700.0,31.3159,31.3159,31.276,31.3026,53700.0
2014-12-03 15:20:00,47.04,47.1,47.01,47.08,74250.0,31.3092,31.3492,31.2893,31.3359,74250.0
2014-12-03 15:30:00,47.09,47.1,47.01,47.06,81900.0,31.3425,31.3492,31.2893,31.3226,81900.0
2014-12-03 15:40:00,47.07,47.11,47.05,47.09,164100.0,31.3292,31.3558,31.3159,31.3425,164100.0
2014-12-03 15:50:00,47.09,47.2,47.09,47.17,466800.0,31.3425,31.4157,31.3425,31.3958,466800.0
2014-12-04 09:30:00,47.43,47.43,46.75,47.33,105000.0,31.5688,31.5688,31.1162,31.5023,105000.0
2014-12-04 09:40:00,47.32,47.33,47.05,47.09,78300.0,31.4956,31.5023,31.3159,31.3425,78300.0
2014-12-04 09:50:00,47.09,47.21,47.01,47.08,51300.0,31.3425,31.4224,31.2893,31.3359,51300.0
2014-12-04 10:00:00,47.09,47.14,46.97,46.97,42300.0,31.3425,31.3758,31.2627,31.2627,42300.0
2014-12-04 10:10:00,46.97,47.03,46.95,46.99,48000.0,31.2627,31.3026,31.2493,31.276,48000.0
2014-12-04 10:20:00,46.98,47.01,46.95,46.97,31350.0,31.2693,31.2893,31.2493,31.2627,31350.0
2014-12-04 10:30:00,46.98,46.99,46.93,46.97,73350.0,31.2693,31.276,31.236,31.2627,73350.0
2014-12-04 10:40:00,46.97,47.0,46.93,46.93,42450.0,31.2627,31.2826,31.236,31.236,42450.0
2014-12-04 10:50:00,46.95,46.99,46.95,46.97,35400.0,31.2493,31.276,31.2493,31.2627,35400.0
2014-12-04 11:00:00,46.97,47.0,46.96,46.99,73500.0,31.2627,31.2826,31.256,31.276,73500.0
2014-12-04 11:10:00,46.99,47.07,46.95,46.95,131700.0,31.276,31.3292,31.2493,31.2493,131700.0
2014-12-04 11:20:00,46.95,46.97,46.87,46.88,70050.0,31.2493,31.2627,31.1961,31.2027,70050.0
2014-12-04 11:30:00,46.88,46.97,46.86,46.95,30750.0,31.2027,31.2627,31.1894,31.2493,30750.0
2014-12-04 11:40:00,46.97,46.99,46.95,46.99,36300.0,31.2627,31.276,31.2493,31.276,36300.0
2014-12-04 11:50:00,46.98,46.99,46.94,46.99,47100.0,31.2693,31.276,31.2427,31.276,47100.0
2014-12-04 12:00:00,46.97,46.97,46.91,46.93,25050.0,31.2627,31.2627,31.2227,31.236,25050.0
2014-12-04 12:10:00,46.92,46.95,46.91,46.92,22500.0,31.2294,31.2493,31.2227,31.2294,22500.0
2014-12-04 12:20:00,46.92,46.94,46.88,46.89,19800.0,31.2294,31.2427,31.2027,31.2094,19800.0
2014-12-04 12:30:00,46.89,47.06,46.87,46.97,71100.0,31.2094,31.3226,31.1961,31.2627,71100.0
2014-12-04 12:40:00,46.97,47.01,46.9,46.91,18900.0,31.2627,31.2893,31.2161,31.2227,18900.0
2014-12-04 12:50:00,46.91,46.97,46.88,46.94,19500.0,31.2227,31.2627,31.2027,31.2427,19500.0
2014-12-04 13:00:00,46.95,46.99,46.93,46.97,23100.0,31.2493,31.276,31.236,31.2627,23100.0
2014-12-04 13:10:00,46.98,46.99,46.95,46.95,18750.0,31.2693,31.276,31.2493,31.2493,18750.0
2014-12-04 13:20:00,46.95,46.97,46.91,46.94,26850.0,31.2493,31.2627,31.2227,31.2427,26850.0
2014-12-04 13:30:00,46.94,46.95,46.9,46.94,26700.0,31.2427,31.2493,31.2161,31.2427,26700.0
2014-12-04 13:40:00,46.95,46.99,46.93,46.93,38100.0,31.2493,31.276,31.236,31.236,38100.0
2014-12-04 13:50:00,46.93,46.95,46.89,46.91,20550.0,31.236,31.2493,31.2094,31.2227,20550.0
2014-12-04 14:00:00,46.9,46.91,46.86,46.87,27000.0,31.2161,31.2227,31.1894,31.1961,27000.0
2014-12-04 14:10:00,46.87,46.89,46.81,46.81,45000.0,31.1961,31.2094,31.1562,31.1562,45000.0
2014-12-04 14:20:00,46.81,46.83,46.8,46.8,29550.0,31.1562,31.1695,31.1495,31.1495,29550.0
2014-12-04 14:30:00,46.81,46.81,46.76,46.8,41700.0,31.1562,31.1562,31.1229,31.1495,41700.0
2014-12-04 14:40:00,46.79,46.8,46.75,46.78,29100.0,31.1428,31.1495,31.1162,31.1362,29100.0
2014-12-04 14:50:00,46.77,46.81,46.75,46.77,30450.0,31.1295,31.1562,31.1162,31.1295,30450.0
2014-12-04 15:00:00,46.77,46.82,46.76,46.79,42150.0,31.1295,31.1628,31.1229,31.1428,42150.0
2014-12-04 15:10:00,46.79,46.82,46.77,46.79,53550.0,31.1428,31.1628,31.1295,31.1428,53550.0
2014-12-04 15:20:00,46.78,46.79,46.71,46.75,95400.0,31.1362,31.1428,31.0896,31.1162,95400.0
2014-12-04 15:30:00,46.74,46.79,46.73,46.79,79950.0,31.1096,31.1428,31.1029,31.1428,79950.0
2014-12-04 15:40:00,46.79,46.87,46.77,46.83,74100.0,31.1428,31.1961,31.1295,31.1695,74100.0
2014-12-04 15:50:00,46.84,46.84,46.78,46.82,124800.0,31.1761,31.1761,31.1362,31.1628,124800.0
2014-12-05 09:30:00,46.69,47.14,46.61,46.96,134100.0,31.0763,31.3758,31.023,31.256,134100.0
2014-12-05 09:40:00,47.0,47.0,46.89,47.0,30600.0,31.2826,31.2826,31.2094,31.2826,30600.0
2014-12-05 09:50:00,47.02,47.03,46.88,46.91,37050.0,31.2959,31.3026,31.2027,31.2227,37050.0
2014-12-05 10:00:00,46.91,46.97,46.89,46.9,55650.0,31.2227,31.2627,31.2094,31.2161,55650.0
2014-12-05 10:10:00,46.91,47.01,46.89,47.01,43050.0,31.2227,31.2893,31.2094,31.2893,43050.0
2014-12-05 10:20:00,46.99,46.99,46.89,46.91,19650.0,31.276,31.276,31.2094,31.2227,19650.0
2014-12-05 10:30:00,46.91,46.97,46.89,46.97,48450.0,31.2227,31.2627,31.2094,31.2627,48450.0
2014-12-05 10:40:00,46.97,47.05,46.96,47.0,18150.0,31.2627,31.3159,31.256,31.2826,18150.0
2014-12-05 10:50:00,46.99,47.05,46.99,47.05,32550.0,31.276,31.3159,31.276,31.3159,32550.0
2014-12-05 11:00:00,47.06,47.09,47.03,47.03,60900.0,31.3226,31.3425,31.3026,31.3026,60900.0
2014-12-05 11:10:00,47.03,47.05,47.0,47.01,45900.0,31.3026,31.3159,31.2826,31.2893,45900.0
2014-12-05 11:20:00,47.02,47.02,46.98,47.01,37050.0,31.2959,31.2959,31.2693,31.2893,37050.0
2014-12-05 11:30:00,47.01,47.01,46.97,46.98,32550.0,31.2893,31.2893,31.2627,31.2693,32550.0
2014-12-05 11:40:00,46.97,47.03,46.94,46.94,21150.0,31.2627,31.3026,31.2427,31.2427,21150.0
2014-12-05 11:50:00,46.95,47.03,46.93,46.93,33750.0,31.2493,31.3026,31.236,31.236,33750.0
2014-12-05 12:00:00,46.93,46.93,46.89,46.89,23400.0,31.236,31.236,31.2094,31.2094,23400.0
2014-12-05 12:10:00,46.89,46.89,46.83,46.85,61050.0,31.2094,31.2094,31.1695,31.1828,61050.0
2014-12-05 12:20:00,46.85,46.86,46.83,46.84,33450.0,31.1828,31.1894,31.1695,31.1761,33450.0
2014-12-05 12:30:00,46.84,46.88,46.83,46.87,26850.0,31.1761,31.2027,31.1695,31.1961,26850.0
2014-12-05 12:40:00,46.87,46.91,46.85,46.87,21750.0,31.1961,31.2227,31.1828,31.1961,21750.0
2014-12-05 12:50:00,46.87,46.88,46.85,46.88,9600.0,31.1961,31.2027,31.1828,31.2027,9600.0
2014-12-05 13:00:00,46.87,46.91,46.86,46.87,12600.0,31.1961,31.2227,31.1894,31.1961,12600.0
2014-12-05 13:10:00,46.87,46.89,46.79,46.8,37800.0,31.1961,31.2094,31.1428,31.1495,37800.0
2014-12-05 13:20:00,46.81,46.82,46.78,46.8,38400.0,31.1562,31.1628,31.1362,31.1495,38400.0
2014-12-05 13:30:00,46.8,46.81,46.73,46.75,103950.0,31.1495,31.1562,31.1029,31.1162,103950.0
2014-12-05 13:40:00,46.75,46.81,46.75,46.8,37650.0,31.1162,31.1562,31.1162,31.1495,37650.0
2014-12-05 13:50:00,46.81,46.81,46.75,46.75,28200.0,31.1562,31.1562,31.1162,31.1162,28200.0
2014-12-05 14:00:00,46.75,46.75,46.72,46.73,19950.0,31.1162,31.1162,31.0963,31.1029,19950.0
2014-12-05 14:10:00,46.73,46.73,46.65,46.65,40350.0,31.1029,31.1029,31.0497,31.0497,40350.0
2014-12-05 14:20:00,46.65,46.83,46.63,46.79,42600.0,31.0497,31.1695,31.0364,31.1428,42600.0
2014-12-05 14:30:00,46.8,46.83,46.79,46.81,25200.0,31.1495,31.1695,31.1428,31.1562,25200.0
2014-12-05 14:40:00,46.82,46.87,46.77,46.77,37800.0,31.1628,31.1961,31.1295,31.1295,37800.0
2014-12-05 14:50:00,46.77,46.79,46.72,46.72,39150.0,31.1295,31.1428,31.0963,31.0963,39150.0
2014-12-05 15:00:00,46.72,46.77,46.68,46.74,29550.0,31.0963,31.1295,31.0696,31.1096,29550.0
2014-12-05 15:10:00,46.73,46.77,46.69,46.72,39450.0,31.1029,31.1295,31.0763,31.0963,39450.0
2014-12-05 15:20:00,46.73,46.77,46.71,46.77,24900.0,31.1029,31.1295,31.0896,31.1295,24900.0
2014-12-05 15:30:00,46.77,46.79,46.75,46.76,73650.0,31.1295,31.1428,31.1162,31.1229,73650.0
2014-12-05 15:40:00,46.76,46.79,46.67,46.68,58050.0,31.1229,31.1428,31.063,31.0696,58050.0
2014-12-05 15:50:00,46.69,46.86,46.69,46.83,145500.0,31.0763,31.1894,31.0763,31.1695,145500.0
2014-12-08 09:30:00,46.67,46.94,46.43,46.92,103800.0,31.063,31.2427,30.9032,31.2294,103800.0
2014-12-08 09:40:00,46.92,47.02,46.83,46.89,61500.0,31.2294,31.2959,31.1695,31.2094,61500.0
2014-12-08 09:50:00,46.91,46.94,46.81,46.87,21000.0,31.2227,31.2427,31.1562,31.1961,21000.0
2014-12-08 10:00:00,46.85,46.99,46.85,46.98,32100.0,31.1828,31.276,31.1828,31.2693,32100.0
2014-12-08 10:10:00,46.97,46.98,46.87,46.93,22950.0,31.2627,31.2693,31.1961,31.236,22950.0
2014-12-08 10:20:00,46.93,46.99,46.93,46.99,17100.0,31.236,31.276,31.236,31.276,17100.0
2014-12-08 10:30:00,46.99,47.01,46.91,47.0,25500.0,31.276,31.2893,31.2227,31.2826,25500.0
2014-12-08 10:40:00,47.01,47.05,46.99,47.05,20100.0,31.2893,31.3159,31.276,31.3159,20100.0
2014-12-08 10:50:00,47.05,47.13,47.04,47.08,16800.0,31.3159,31.3691,31.3092,31.3359,16800.0
2014-12-08 11:00:00,47.07,47.08,46.99,47.05,18300.0,31.3292,31.3359,31.276,31.3159,18300.0
2014-12-08 11:10:00,47.06,47.09,47.04,47.05,21150.0,31.3226,31.3425,31.3092,31.3159,21150.0
2014-12-08 11:20:00,47.05,47.07,46.96,46.97,30000.0,31.3159,31.3292,31.256,31.2627,30000.0
2014-12-08 11:30:00,46.98,46.99,46.9,46.92,17100.0,31.2693,31.276,31.2161,31.2294,17100.0
2014-12-08 11:40:00,46.92,46.93,46.87,46.88,19800.0,31.2294,31.236,31.1961,31.2027,19800.0
2014-12-08 11:50:00,46.88,46.92,46.87,46.89,20550.0,31.2027,31.2294,31.1961,31.2094,20550.0
2014-12-08 12:00:00,46.89,46.94,46.85,46.91,15600.0,31.2094,31.2427,31.1828,31.2227,15600.0
2014-12-08 12:10:00,46.89,46.89,46.62,46.67,47850.0,31.2094,31.2094,31.0297,31.063,47850.0
2014-12-08 12:20:00,46.68,46.69,46.64,46.68,18600.0,31.0696,31.0763,31.043,31.0696,18600.0
2014-12-08 12:30:00,46.67,46.69,46.62,46.66,40650.0,31.063,31.0763,31.0297,31.0563,40650.0
2014-12-08 12:40:00,46.64,46.67,46.63,46.63,34200.0,31.043,31.063,31.0364,31.0364,34200.0
2014-12-08 12:50:00,46.62,46.65,46.59,46.61,25050.0,31.0297,31.0497,31.0097,31.023,25050.0
2014-12-08 13:00:00,46.63,46.67,46.6,46.66,15600.0,31.0364,31.063,31.0164,31.0563,15600.0
2014-12-08 13:10:00,46.65,46.67,46.61,46.64,41400.0,31.0497,31.063,31.023,31.043,41400.0
2014-12-08 13:20:00,46.63,46.63,46.5,46.53,36750.0,31.0364,31.0364,30.9498,30.9698,36750.0
2014-12-08 13:30:00,46.51,46.52,46.39,46.4,65700.0,30.9565,30.9631,30.8766,30.8833,65700.0
2014-12-08 13:40:00,46.39,46.4,46.33,46.37,30750.0,30.8766,30.8833,30.8367,30.8633,30750.0
2014-12-08 13:50:00,46.36,46.44,46.32,46.33,26400.0,30.8566,30.9099,30.83,30.8367,26400.0
2014-12-08 14:00:00,46.33,46.36,46.31,46.35,19500.0,30.8367,30.8566,30.8234,30.85,19500.0
2014-12-08 14:10:00,46.35,46.35,46.22,46.25,39750.0,30.85,30.85,30.7635,30.7834,39750.0
2014-12-08 14:20:00,46.24,46.3,46.19,46.3,57000.0,30.7768,30.8167,30.7435,30.8167,57000.0
2014-12-08 14:30:00,46.29,46.37,46.29,46.35,24150.0,30.8101,30.8633,30.8101,30.85,24150.0
2014-12-08 14:40:00,46.35,46.4,46.35,46.38,19050.0,30.85,30.8833,30.85,30.87,19050.0
2014-12-08 14:50:00,46.37,46.43,46.36,46.37,17700.0,30.8633,30.9032,30.8566,30.8633,17700.0
2014-12-08 15:00:00,46.37,46.37,46.29,46.29,28500.0,30.8633,30.8633,30.8101,30.8101,28500.0
2014-12-08 15:10:00,46.29,46.34,46.26,46.27,30150.0,30.8101,30.8433,30.7901,30.7967,30150.0
2014-12-08 15:20:00,46.27,46.38,46.25,46.34,32550.0,30.7967,30.87,30.7834,30.8433,32550.0
2014-12-08 15:30:00,46.35,46.35,46.3,46.33,40350.0,30.85,30.85,30.8167,30.8367,40350.0
2014-12-08 15:40:00,46.34,46.42,46.31,46.31,63600.0,30.8433,30.8966,30.8234,30.8234,63600.0
2014-12-08 15:50:00,46.31,46.44,46.3,46.41,156450.0,30.8234,30.9099,30.8167,30.8899,156450.0
2014-12-09 09:30:00,46.06,46.34,45.89,46.34,88050.0,30.657,30.8433,30.5438,30.8433,88050.0
2014-12-09 09:40:00,46.32,46.45,46.27,46.34,83850.0,30.83,30.9165,30.7967,30.8433,83850.0
2014-12-09 09:50:00,46.33,46.33,46.15,46.31,63600.0,30.8367,30.8367,30.7169,30.8234,63600.0
2014-12-09 10:00:00,46.29,46.33,46.16,46.21,132000.0,30.8101,30.8367,30.7235,30.7568,132000.0
2014-12-09 10:10:00,46.21,46.28,46.12,46.12,39000.0,30.7568,30.8034,30.6969,30.6969,39000.0
2014-12-09 10:20:00,46.12,46.18,45.97,45.99,81750.0,30.6969,30.7368,30.5971,30.6104,81750.0
2014-12-09 10:30:00,45.99,46.07,45.96,46.02,62550.0,30.6104,30.6636,30.5904,30.6303,62550.0
2014-12-09 10:40:00,46.02,46.17,46.02,46.17,30600.0,30.6303,30.7302,30.6303,30.7302,30600.0
2014-12-09 10:50:00,46.19,46.23,46.13,46.16,26400.0,30.7435,30.7701,30.7036,30.7235,26400.0
2014-12-09 11:00:00,46.17,46.2,46.11,46.12,28800.0,30.7302,30.7501,30.6902,30.6969,28800.0
2014-12-09 11:10:00,46.13,46.21,46.12,46.19,26550.0,30.7036,30.7568,30.6969,30.7435,26550.0
2014-12-09 11:20:00,46.2,46.25,46.17,46.23,46200.0,30.7501,30.7834,30.7302,30.7701,46200.0
2014-12-09 11:30:00,46.23,46.29,46.19,46.21,36450.0,30.7701,30.8101,30.7435,30.7568,36450.0
2014-12-09 11:40:00,46.22,46.26,46.19,46.19,32850.0,30.7635,30.7901,30.7435,30.7435,32850.0
2014-12-09 11:50:00,46.21,46.26,46.19,46.25,30450.0,30.7568,30.7901,30.7435,30.7834,30450.0
2014-12-09 12:00:00,46.25,46.33,46.23,46.29,25650.0,30.7834,30.8367,30.7701,30.8101,25650.0
2014-12-09 12:10:00,46.29,46.31,46.2,46.21,21150.0,30.8101,30.8234,30.7501,30.7568,21150.0
2014-12-09 12:20:00,46.21,46.27,46.19,46.24,27150.0,30.7568,30.7967,30.7435,30.7768,27150.0
2014-12-09 12:30:00,46.24,46.37,46.22,46.37,26550.0,30.7768,30.8633,30.7635,30.8633,26550.0
2014-12-09 12:40:00,46.37,46.43,46.37,46.41,42300.0,30.8633,30.9032,30.8633,30.8899,42300.0
2014-12-09 12:50:00,46.41,46.49,46.4,46.49,17550.0,30.8899,30.9432,30.8833,30.9432,17550.0
2014-12-09 13:00:00,46.49,46.51,46.43,46.51,17250.0,30.9432,30.9565,30.9032,30.9565,17250.0
2014-12-09 13:10:00,46.51,46.67,46.48,46.65,118350.0,30.9565,31.063,30.9365,31.0497,118350.0
2014-12-09 13:20:00,46.66,46.73,46.63,46.73,38100.0,31.0563,31.1029,31.0364,31.1029,38100.0
2014-12-09 13:30:00,46.73,46.8,46.73,46.79,41250.0,31.1029,31.1495,31.1029,31.1428,41250.0
2014-12-09 13:40:00,46.81,46.89,46.79,46.85,35250.0,31.1562,31.2094,31.1428,31.1828,35250.0
2014-12-09 13:50:00,46.86,47.07,46.83,47.03,112650.0,31.1894,31.3292,31.1695,31.3026,112650.0
2014-12-09 14:00:00,47.02,47.18,47.01,47.11,188850.0,31.2959,31.4024,31.2893,31.3558,188850.0
2014-12-09 14:10:00,47.1,47.1,46.9,46.91,58500.0,31.3492,31.3492,31.2161,31.2227,58500.0
2014-12-09 14:20:00,46.91,46.97,46.91,46.95,53850.0,31.2227,31.2627,31.2227,31.2493,53850.0
2014-12-09 14:30:00,46.95,46.95,46.78,46.88,57600.0,31.2493,31.2493,31.1362,31.2027,57600.0
2014-12-09 14:40:00,46.88,46.95,46.87,46.95,44550.0,31.2027,31.2493,31.1961,31.2493,44550.0
2014-12-09 14:50:00,46.97,46.97,46.87,46.89,29400.0,31.2627,31.2627,31.1961,31.2094,29400.0
2014-12-09 15:00:00,46.89,46.94,46.84,46.86,43950.0,31.2094,31.2427,31.1761,31.1894,43950.0
2014-12-09 15:10:00,46.87,46.87,46.79,46.82,40800.0,31.1961,31.1961,31.1428,31.1628,40800.0
2014-12-09 15:20:00,46.82,46.89,46.81,46.84,54600.0,31.1628,31.2094,31.1562,31.1761,54600.0
2014-12-09 15:30:00,46.83,46.92,46.81,46.9,47550.0,31.1695,31.2294,31.1562,31.2161,47550.0
2014-12-09 15:40:00,46.9,47.01,46.89,47.01,48450.0,31.2161,31.2893,31.2094,31.2893,48450.0
2014-12-09 15:50:00,47.01,47.04,46.95,47.01,118950.0,31.2893,31.3092,31.2493,31.2893,118950.0
2014-12-10 09:30:00,46.78,47.01,46.47,46.47,88800.0,31.1362,31.2893,30.9299,30.9299,88800.0
2014-12-10 09:40:00,46.48,46.55,46.27,46.27,66450.0,30.9365,30.9831,30.7967,30.7967,66450.0
2014-12-10 09:50:00,46.27,46.32,46.16,46.26,44250.0,30.7967,30.83,30.7235,30.7901,44250.0
2014-12-10 10:00:00,46.26,46.31,46.12,46.12,78150.0,30.7901,30.8234,30.6969,30.6969,78150.0
2014-12-10 10:10:00,46.15,46.25,46.09,46.23,39300.0,30.7169,30.7834,30.6769,30.7701,39300.0
2014-12-10 10:20:00,46.23,46.25,46.15,46.2,41850.0,30.7701,30.7834,30.7169,30.7501,41850.0
2014-12-10 10:30:00,46.2,46.2,46.06,46.1,43800.0,30.7501,30.7501,30.657,30.6836,43800.0
2014-12-10 10:40:00,46.1,46.15,46.09,46.11,28350.0,30.6836,30.7169,30.6769,30.6902,28350.0
2014-12-10 10:50:00,46.11,46.28,46.07,46.28,88200.0,30.6902,30.8034,30.6636,30.8034,88200.0
2014-12-10 11:00:00,46.29,46.29,46.21,46.23,25650.0,30.8101,30.8101,30.7568,30.7701,25650.0
2014-12-10 11:10:00,46.22,46.22,46.08,46.08,40800.0,30.7635,30.7635,30.6703,30.6703,40800.0
2014-12-10 11:20:00,46.09,46.13,46.04,46.04,27900.0,30.6769,30.7036,30.6437,30.6437,27900.0
2014-12-10 11:30:00,46.03,46.14,46.01,46.11,40950.0,30.637,30.7102,30.6237,30.6902,40950.0
2014-12-10 11:40:00,46.11,46.11,45.99,46.01,30750.0,30.6902,30.6902,30.6104,30.6237,30750.0
2014-12-10 11:50:00,46.03,46.05,45.99,46.01,37350.0,30.637,30.6503,30.6104,30.6237,37350.0
2014-12-10 12:00:00,46.0,46.05,45.98,46.03,53100.0,30.617,30.6503,30.6037,30.637,53100.0
2014-12-10 12:10:00,46.02,46.07,46.01,46.04,101250.0,30.6303,30.6636,30.6237,30.6437,101250.0
2014-12-10 12:20:00,46.03,46.09,46.01,46.03,26700.0,30.637,30.6769,30.6237,30.637,26700.0
2014-12-10 12:30:00,46.03,46.13,45.99,46.08,38250.0,30.637,30.7036,30.6104,30.6703,38250.0
2014-12-10 12:40:00,46.09,46.17,46.08,46.17,24150.0,30.6769,30.7302,30.6703,30.7302,24150.0
2014-12-10 12:50:00,46.17,46.21,46.13,46.16,31650.0,30.7302,30.7568,30.7036,30.7235,31650.0
2014-12-10 13:00:00,46.15,46.19,46.12,46.17,23250.0,30.7169,30.7435,30.6969,30.7302,23250.0
2014-12-10 13:10:00,46.17,46.22,46.17,46.17,26700.0,30.7302,30.7635,30.7302,30.7302,26700.0
2014-12-10 13:20:00,46.17,46.22,46.15,46.19,22800.0,30.7302,30.7635,30.7169,30.7435,22800.0
2014-12-10 13:30:00,46.2,46.21,46.09,46.11,28650.0,30.7501,30.7568,30.6769,30.6902,28650.0
2014-12-10 13:40:00,46.1,46.11,45.93,45.93,52650.0,30.6836,30.6902,30.5704,30.5704,52650.0
2014-12-10 13:50:00,45.91,45.97,45.87,45.87,31050.0,30.5571,30.5971,30.5305,30.5305,31050.0
2014-12-10 14:00:00,45.86,45.89,45.83,45.83,38250.0,30.5238,30.5438,30.5039,30.5039,38250.0
2014-12-10 14:10:00,45.83,45.86,45.79,45.86,48000.0,30.5039,30.5238,30.4773,30.5238,48000.0
2014-12-10 14:20:00,45.85,45.85,45.75,45.75,75450.0,30.5172,30.5172,30.4506,30.4506,75450.0
2014-12-10 14:30:00,45.75,45.75,45.69,45.69,47700.0,30.4506,30.4506,30.4107,30.4107,47700.0
2014-12-10 14:40:00,45.68,45.76,45.68,45.72,56850.0,30.404,30.4573,30.404,30.4307,56850.0
2014-12-10 14:50:00,45.71,45.72,45.59,45.59,54150.0,30.424,30.4307,30.3441,30.3441,54150.0
2014-12-10 15:00:00,45.6,45.67,45.53,45.64,85200.0,30.3508,30.3974,30.3042,30.3774,85200.0
2014-12-10 15:10:00,45.64,45.73,45.61,45.7,52500.0,30.3774,30.4373,30.3575,30.4174,52500.0
2014-12-10 15:20:00,45.69,45.76,45.67,45.67,54600.0,30.4107,30.4573,30.3974,30.3974,54600.0
2014-12-10 15:30:00,45.68,45.77,45.66,45.75,98100.0,30.404,30.4639,30.3907,30.4506,98100.0
2014-12-10 15:40:00,45.75,45.75,45.5,45.53,109500.0,30.4506,30.4506,30.2842,30.3042,109500.0
2014-12-10 15:50:00,45.52,45.65,45.52,45.53,248700.0,30.2975,30.3841,30.2975,30.3042,248700.0
2014-12-11 09:30:00,45.85,46.01,45.58,45.73,181200.0,30.5172,30.6237,30.3375,30.4373,181200.0
2014-12-11 09:40:00,45.78,46.02,45.7,45.99,41250.0,30.4706,30.6303,30.4174,30.6104,41250.0
2014-12-11 09:50:00,46.01,46.15,46.0,46.15,52350.0,30.6237,30.7169,30.617,30.7169,52350.0
2014-12-11 10:00:00,46.14,46.15,46.07,46.1,104700.0,30.7102,30.7169,30.6636,30.6836,104700.0
2014-12-11 10:10:00,46.09,46.14,46.0,46.09,101700.0,30.6769,30.7102,30.617,30.6769,101700.0
2014-12-11 10:20:00,46.09,46.13,46.05,46.13,88200.0,30.6769,30.7036,30.6503,30.7036,88200.0
2014-12-11 10:30:00,46.15,46.29,46.15,46.29,56850.0,30.7169,30.8101,30.7169,30.8101,56850.0
2014-12-11 10:40:00,46.29,46.31,46.23,46.25,24900.0,30.8101,30.8234,30.7701,30.7834,24900.0
2014-12-11 10:50:00,46.24,46.29,46.23,46.25,26400.0,30.7768,30.8101,30.7701,30.7834,26400.0
2014-12-11 11:00:00,46.25,46.27,46.22,46.22,35100.0,30.7834,30.7967,30.7635,30.7635,35100.0
2014-12-11 11:10:00,46.23,46.27,46.22,46.27,47700.0,30.7701,30.7967,30.7635,30.7967,47700.0
2014-12-11 11:20:00,46.27,46.31,46.23,46.27,80250.0,30.7967,30.8234,30.7701,30.7967,80250.0
2014-12-11 11:30:00,46.27,46.35,46.27,46.33,28050.0,30.7967,30.85,30.7967,30.8367,28050.0
2014-12-11 11:40:00,46.33,46.34,46.27,46.29,17250.0,30.8367,30.8433,30.7967,30.8101,17250.0
2014-12-11 11:50:00,46.29,46.33,46.28,46.33,22200.0,30.8101,30.8367,30.8034,30.8367,22200.0
2014-12-11 12:00:00,46.33,46.35,46.28,46.33,55500.0,30.8367,30.85,30.8034,30.8367,55500.0
2014-12-11 12:10:00,46.33,46.41,46.32,46.4,54000.0,30.8367,30.8899,30.83,30.8833,54000.0
2014-12-11 12:20:00,46.38,46.45,46.38,46.45,34200.0,30.87,30.9165,30.87,30.9165,34200.0
2014-12-11 12:30:00,46.45,46.47,46.43,46.43,52950.0,30.9165,30.9299,30.9032,30.9032,52950.0
2014-12-11 12:40:00,46.42,46.47,46.39,46.47,38700.0,30.8966,30.9299,30.8766,30.9299,38700.0
2014-12-11 12:50:00,46.47,46.47,46.44,46.47,38400.0,30.9299,30.9299,30.9099,30.9299,38400.0
2014-12-11 13:00:00,46.47,46.49,46.45,46.47,43050.0,30.9299,30.9432,30.9165,30.9299,43050.0
2014-12-11 13:10:00,46.48,46.48,46.41,46.44,17250.0,30.9365,30.9365,30.8899,30.9099,17250.0
2014-12-11 13:20:00,46.45,46.46,46.41,46.42,16200.0,30.9165,30.9232,30.8899,30.8966,16200.0
2014-12-11 13:30:00,46.43,46.49,46.42,46.46,31050.0,30.9032,30.9432,30.8966,30.9232,31050.0
2014-12-11 13:40:00,46.46,46.51,46.46,46.5,31500.0,30.9232,30.9565,30.9232,30.9498,31500.0
2014-12-11 13:50:00,46.51,46.53,46.43,46.43,36600.0,30.9565,30.9698,30.9032,30.9032,36600.0
2014-12-11 14:00:00,46.43,46.51,46.43,46.45,44250.0,30.9032,30.9565,30.9032,30.9165,44250.0
2014-12-11 14:10:00,46.45,46.48,46.4,46.42,53100.0,30.9165,30.9365,30.8833,30.8966,53100.0
2014-12-11 14:20:00,46.43,46.46,46.33,46.33,31050.0,30.9032,30.9232,30.8367,30.8367,31050.0
2014-12-11 14:30:00,46.34,46.4,46.28,46.39,51450.0,30.8433,30.8833,30.8034,30.8766,51450.0
2014-12-11 14:40:00,46.4,46.42,46.27,46.3,49500.0,30.8833,30.8966,30.7967,30.8167,49500.0
2014-12-11 14:50:00,46.31,46.35,46.25,46.3,62550.0,30.8234,30.85,30.7834,30.8167,62550.0
2014-12-11 15:00:00,46.31,46.39,46.29,46.34,67650.0,30.8234,30.8766,30.8101,30.8433,67650.0
2014-12-11 15:10:00,46.34,46.47,46.34,46.45,62100.0,30.8433,30.9299,30.8433,30.9165,62100.0
2014-12-11 15:20:00,46.45,46.49,46.42,46.48,103500.0,30.9165,30.9432,30.8966,30.9365,103500.0
2014-12-11 15:30:00,46.47,46.51,46.35,46.38,73800.0,30.9299,30.9565,30.85,30.87,73800.0
2014-12-11 15:40:00,46.39,46.45,46.28,46.31,128250.0,30.8766,30.9165,30.8034,30.8234,128250.0
2014-12-11 15:50:00,46.31,46.31,46.17,46.3,281550.0,30.8234,30.8234,30.7302,30.8167,281550.0
2014-12-12 09:30:00,45.76,45.99,45.62,45.81,109500.0,30.4573,30.6104,30.3641,30.4906,109500.0
2014-12-12 09:40:00,45.8,45.95,45.77,45.82,239550.0,30.4839,30.5838,30.4639,30.4972,239550.0
2014-12-12 09:50:00,45.85,45.93,45.75,45.91,45750.0,30.5172,30.5704,30.4506,30.5571,45750.0
2014-12-12 10:00:00,45.9,45.97,45.87,45.93,47550.0,30.5505,30.5971,30.5305,30.5704,47550.0
2014-12-12 10:10:00,45.95,45.98,45.72,45.83,79800.0,30.5838,30.6037,30.4307,30.5039,79800.0
2014-12-12 10:20:00,45.83,45.88,45.74,45.8,61350.0,30.5039,30.5372,30.444,30.4839,61350.0
2014-12-12 10:30:00,45.79,45.87,45.77,45.77,34650.0,30.4773,30.5305,30.4639,30.4639,34650.0
2014-12-12 10:40:00,45.77,45.81,45.65,45.69,45150.0,30.4639,30.4906,30.3841,30.4107,45150.0
2014-12-12 10:50:00,45.69,45.69,45.51,45.52,61650.0,30.4107,30.4107,30.2909,30.2975,61650.0
2014-12-12 11:00:00,45.53,45.57,45.45,45.57,33750.0,30.3042,30.3308,30.251,30.3308,33750.0
2014-12-12 11:10:00,45.56,45.6,45.53,45.57,46350.0,30.3242,30.3508,30.3042,30.3308,46350.0
2014-12-12 11:20:00,45.55,45.62,45.45,45.47,79050.0,30.3175,30.3641,30.251,30.2643,79050.0
2014-12-12 11:30:00,45.48,45.68,45.47,45.68,31200.0,30.2709,30.404,30.2643,30.404,31200.0
2014-12-12 11:40:00,45.7,45.71,45.53,45.55,40200.0,30.4174,30.424,30.3042,30.3175,40200.0
2014-12-12 11:50:00,45.54,45.6,45.49,45.52,48750.0,30.3109,30.3508,30.2776,30.2975,48750.0
2014-12-12 12:00:00,45.52,45.62,45.49,45.51,56400.0,30.2975,30.3641,30.2776,30.2909,56400.0
2014-12-12 12:10:00,45.51,45.52,45.44,45.46,124500.0,30.2909,30.2975,30.2443,30.2576,124500.0
2014-12-12 12:20:00,45.46,45.63,45.45,45.63,32700.0,30.2576,30.3708,30.251,30.3708,32700.0
2014-12-12 12:30:00,45.63,45.65,45.57,45.59,29250.0,30.3708,30.3841,30.3308,30.3441,29250.0
2014-12-12 12:40:00,45.61,45.61,45.53,45.57,34650.0,30.3575,30.3575,30.3042,30.3308,34650.0
2014-12-12 12:50:00,45.56,45.56,45.43,45.45,69300.0,30.3242,30.3242,30.2376,30.251,69300.0
2014-12-12 13:00:00,45.46,45.46,45.38,45.41,188250.0,30.2576,30.2576,30.2044,30.2243,188250.0
2014-12-12 13:10:00,45.41,45.48,45.36,45.48,113700.0,30.2243,30.2709,30.1911,30.2709,113700.0
2014-12-12 13:20:00,45.48,45.57,45.48,45.55,17850.0,30.2709,30.3308,30.2709,30.3175,17850.0
2014-12-12 13:30:00,45.55,45.59,45.53,45.59,51750.0,30.3175,30.3441,30.3042,30.3441,51750.0
2014-12-12 13:40:00,45.59,45.59,45.51,45.57,32700.0,30.3441,30.3441,30.2909,30.3308,32700.0
2014-12-12 13:50:00,45.57,45.63,45.54,45.6,26250.0,30.3308,30.3708,30.3109,30.3508,26250.0
2014-12-12 14:00:00,45.6,45.6,45.53,45.54,18000.0,30.3508,30.3508,30.3042,30.3109,18000.0
2014-12-12 14:10:00,45.54,45.54,45.45,45.49,24300.0,30.3109,30.3109,30.251,30.2776,24300.0
2014-12-12 14:20:00,45.48,45.53,45.46,45.49,75900.0,30.2709,30.3042,30.2576,30.2776,75900.0
2014-12-12 14:30:00,45.49,45.5,45.39,45.43,59100.0,30.2776,30.2842,30.211,30.2376,59100.0
2014-12-12 14:40:00,45.43,45.48,45.41,45.47,22950.0,30.2376,30.2709,30.2243,30.2643,22950.0
2014-12-12 14:50:00,45.49,45.53,45.46,45.52,32400.0,30.2776,30.3042,30.2576,30.2975,32400.0
2014-12-12 15:00:00,45.51,45.53,45.45,45.51,43800.0,30.2909,30.3042,30.251,30.2909,43800.0
2014-12-12 15:10:00,45.5,45.51,45.44,45.49,65250.0,30.2842,30.2909,30.2443,30.2776,65250.0
2014-12-12 15:20:00,45.49,45.51,45.43,45.46,54150.0,30.2776,30.2909,30.2376,30.2576,54150.0
2014-12-12 15:30:00,45.47,45.47,45.29,45.3,228900.0,30.2643,30.2643,30.1445,30.1511,228900.0
2014-12-12 15:40:00,45.29,45.31,45.19,45.27,94200.0,30.1445,30.1578,30.0779,30.1312,94200.0
2014-12-12 15:50:00,45.27,45.27,45.14,45.14,396450.0,30.1312,30.1312,30.0446,30.0446,396450.0
2014-12-15 09:30:00,45.6,45.71,45.23,45.23,104700.0,30.3508,30.424,30.1045,30.1045,104700.0
2014-12-15 09:40:00,45.28,45.46,45.26,45.41,40800.0,30.1378,30.2576,30.1245,30.2243,40800.0
2014-12-15 09:50:00,45.42,45.45,45.29,45.31,34800.0,30.231,30.251,30.1445,30.1578,34800.0
2014-12-15 10:00:00,45.31,45.33,45.19,45.25,38250.0,30.1578,30.1711,30.0779,30.1178,38250.0
2014-12-15 10:10:00,45.25,45.25,45.17,45.22,75600.0,30.1178,30.1178,30.0646,30.0979,75600.0
2014-12-15 10:20:00,45.21,45.21,45.06,45.1,49200.0,30.0912,30.0912,29.9914,30.018,49200.0
2014-12-15 10:30:00,45.1,45.15,45.0,45.01,50700.0,30.018,30.0513,29.9514,29.9581,50700.0
2014-12-15 10:40:00,45.02,45.03,44.94,44.97,47400.0,29.9648,29.9714,29.9115,29.9315,47400.0
2014-12-15 10:50:00,44.97,45.07,44.96,45.04,103950.0,29.9315,29.998,29.9248,29.9781,103950.0
2014-12-15 11:00:00,45.02,45.03,44.83,44.87,57750.0,29.9648,29.9714,29.8383,29.8649,57750.0
2014-12-15 11:10:00,44.87,44.9,44.74,44.76,51300.0,29.8649,29.8849,29.7784,29.7917,51300.0
2014-12-15 11:20:00,44.75,44.79,44.66,44.69,39450.0,29.785,29.8117,29.7251,29.7451,39450.0
2014-12-15 11:30:00,44.68,44.76,44.62,44.63,47400.0,29.7385,29.7917,29.6985,29.7052,47400.0
2014-12-15 11:40:00,44.62,44.69,44.55,44.61,58050.0,29.6985,29.7451,29.6519,29.6919,58050.0
2014-12-15 11:50:00,44.61,44.63,44.49,44.56,55500.0,29.6919,29.7052,29.612,29.6586,55500.0
2014-12-15 12:00:00,44.57,44.79,44.56,44.71,23850.0,29.6652,29.8117,29.6586,29.7584,23850.0
2014-12-15 12:10:00,44.73,44.79,44.71,44.74,19350.0,29.7717,29.8117,29.7584,29.7784,19350.0
2014-12-15 12:20:00,44.76,44.9,44.73,44.87,47250.0,29.7917,29.8849,29.7717,29.8649,47250.0
2014-12-15 12:30:00,44.89,44.91,44.73,44.89,52500.0,29.8782,29.8915,29.7717,29.8782,52500.0
2014-12-15 12:40:00,44.91,44.97,44.89,44.95,30900.0,29.8915,29.9315,29.8782,29.9182,30900.0
2014-12-15 12:50:00,44.95,45.11,44.92,45.04,57750.0,29.9182,30.0247,29.8982,29.9781,57750.0
2014-12-15 13:00:00,45.04,45.08,44.99,45.01,28650.0,29.9781,30.0047,29.9448,29.9581,28650.0
2014-12-15 13:10:00,45.01,45.06,44.93,44.97,33750.0,29.9581,29.9914,29.9049,29.9315,33750.0
2014-12-15 13:20:00,44.97,45.01,44.9,44.91,18300.0,29.9315,29.9581,29.8849,29.8915,18300.0
2014-12-15 13:30:00,44.89,45.02,44.88,44.98,35550.0,29.8782,29.9648,29.8716,29.9381,35550.0
2014-12-15 13:40:00,44.99,45.01,44.91,44.94,17850.0,29.9448,29.9581,29.8915,29.9115,17850.0
2014-12-15 13:50:00,44.92,44.98,44.91,44.92,22200.0,29.8982,29.9381,29.8915,29.8982,22200.0
2014-12-15 14:00:00,44.93,44.99,44.91,44.94,30300.0,29.9049,29.9448,29.8915,29.9115,30300.0
2014-12-15 14:10:00,44.93,44.98,44.92,44.95,36150.0,29.9049,29.9381,29.8982,29.9182,36150.0
2014-12-15 14:20:00,44.94,45.13,44.93,45.08,22500.0,29.9115,30.038,29.9049,30.0047,22500.0
2014-12-15 14:30:00,45.07,45.16,45.03,45.09,20850.0,29.998,30.0579,29.9714,30.0113,20850.0
2014-12-15 14:40:00,45.11,45.11,44.93,44.98,24300.0,30.0247,30.0247,29.9049,29.9381,24300.0
2014-12-15 14:50:00,44.96,45.02,44.94,45.0,27450.0,29.9248,29.9648,29.9115,29.9514,27450.0
2014-12-15 15:00:00,45.01,45.09,45.01,45.08,41250.0,29.9581,30.0113,29.9581,30.0047,41250.0
2014-12-15 15:10:00,45.07,45.16,45.06,45.07,35100.0,29.998,30.0579,29.9914,29.998,35100.0
2014-12-15 15:20:00,45.07,45.14,45.03,45.03,95550.0,29.998,30.0446,29.9714,29.9714,95550.0
2014-12-15 15:30:00,45.02,45.16,44.98,45.11,109050.0,29.9648,30.0579,29.9381,30.0247,109050.0
2014-12-15 15:40:00,45.11,45.12,45.03,45.07,111300.0,30.0247,30.0313,29.9714,29.998,111300.0
2014-12-15 15:50:00,45.07,45.11,45.01,45.01,295800.0,29.998,30.0247,29.9581,29.9581,295800.0
2014-12-16 09:30:00,44.97,45.09,44.62,44.94,67050.0,29.9315,30.0113,29.6985,29.9115,67050.0
2014-12-16 09:40:00,44.94,45.13,44.94,45.01,50400.0,29.9115,30.038,29.9115,29.9581,50400.0
2014-12-16 09:50:00,45.02,45.16,45.01,45.07,54600.0,29.9648,30.0579,29.9581,29.998,54600.0
2014-12-16 10:00:00,45.09,45.13,44.92,44.97,67950.0,30.0113,30.038,29.8982,29.9315,67950.0
2014-12-16 10:10:00,44.98,45.16,44.87,45.16,236400.0,29.9381,30.0579,29.8649,30.0579,236400.0
2014-12-16 10:20:00,45.15,45.29,45.1,45.25,42000.0,30.0513,30.1445,30.018,30.1178,42000.0
2014-12-16 10:30:00,45.26,45.32,45.24,45.27,79800.0,30.1245,30.1644,30.1112,30.1312,79800.0
2014-12-16 10:40:00,45.26,45.35,45.21,45.27,150750.0,30.1245,30.1844,30.0912,30.1312,150750.0
2014-12-16 10:50:00,45.29,45.43,45.24,45.41,32550.0,30.1445,30.2376,30.1112,30.2243,32550.0
2014-12-16 11:00:00,45.42,45.44,45.33,45.33,35100.0,30.231,30.2443,30.1711,30.1711,35100.0
2014-12-16 11:10:00,45.33,45.51,45.31,45.5,23100.0,30.1711,30.2909,30.1578,30.2842,23100.0
2014-12-16 11:20:00,45.51,45.8,45.51,45.76,57300.0,30.2909,30.4839,30.2909,30.4573,57300.0
2014-12-16 11:30:00,45.75,45.93,45.75,45.82,52050.0,30.4506,30.5704,30.4506,30.4972,52050.0
2014-12-16 11:40:00,45.81,45.84,45.76,45.77,49350.0,30.4906,30.5105,30.4573,30.4639,49350.0
2014-12-16 11:50:00,45.79,45.84,45.6,45.6,101700.0,30.4773,30.5105,30.3508,30.3508,101700.0
2014-12-16 12:00:00,45.63,45.68,45.55,45.6,54150.0,30.3708,30.404,30.3175,30.3508,54150.0
2014-12-16 12:10:00,45.6,45.65,45.57,45.57,19950.0,30.3508,30.3841,30.3308,30.3308,19950.0
2014-12-16 12:20:00,45.57,45.57,45.39,45.42,31800.0,30.3308,30.3308,30.211,30.231,31800.0
2014-12-16 12:30:00,45.43,45.49,45.39,45.47,51150.0,30.2376,30.2776,30.211,30.2643,51150.0
2014-12-16 12:40:00,45.47,45.51,45.28,45.33,84450.0,30.2643,30.2909,30.1378,30.1711,84450.0
2014-12-16 12:50:00,45.35,45.38,45.28,45.29,19050.0,30.1844,30.2044,30.1378,30.1445,19050.0
2014-12-16 13:00:00,45.29,45.35,45.23,45.26,44100.0,30.1445,30.1844,30.1045,30.1245,44100.0
2014-12-16 13:10:00,45.25,45.25,45.06,45.13,92100.0,30.1178,30.1178,29.9914,30.038,92100.0
2014-12-16 13:20:00,45.13,45.21,45.13,45.17,77850.0,30.038,30.0912,30.038,30.0646,77850.0
2014-12-16 13:30:00,45.17,45.25,45.08,45.22,41700.0,30.0646,30.1178,30.0047,30.0979,41700.0
2014-12-16 13:40:00,45.22,45.33,45.21,45.31,62850.0,30.0979,30.1711,30.0912,30.1578,62850.0
2014-12-16 13:50:00,45.31,45.38,45.29,45.32,55650.0,30.1578,30.2044,30.1445,30.1644,55650.0
2014-12-16 14:00:00,45.32,45.39,45.27,45.36,38100.0,30.1644,30.211,30.1312,30.1911,38100.0
2014-12-16 14:10:00,45.35,45.38,45.27,45.31,34650.0,30.1844,30.2044,30.1312,30.1578,34650.0
2014-12-16 14:20:00,45.3,45.37,45.29,45.33,50550.0,30.1511,30.1977,30.1445,30.1711,50550.0
2014-12-16 14:30:00,45.33,45.39,45.27,45.34,85800.0,30.1711,30.211,30.1312,30.1777,85800.0
2014-12-16 14:40:00,45.34,45.38,45.27,45.27,59400.0,30.1777,30.2044,30.1312,30.1312,59400.0
2014-12-16 14:50:00,45.25,45.26,45.14,45.19,26250.0,30.1178,30.1245,30.0446,30.0779,26250.0
2014-12-16 15:00:00,45.18,45.25,45.14,45.24,59550.0,30.0712,30.1178,30.0446,30.1112,59550.0
2014-12-16 15:10:00,45.22,45.31,45.22,45.27,108600.0,30.0979,30.1578,30.0979,30.1312,108600.0
2014-12-16 15:20:00,45.27,45.27,45.03,45.11,104700.0,30.1312,30.1312,29.9714,30.0247,104700.0
2014-12-16 15:30:00,45.09,45.19,45.07,45.14,207600.0,30.0113,30.0779,29.998,30.0446,207600.0
2014-12-16 15:40:00,45.14,45.27,45.12,45.19,322650.0,30.0446,30.1312,30.0313,30.0779,322650.0
2014-12-16 15:50:00,45.19,45.21,45.12,45.15,618750.0,30.0779,30.0912,30.0313,30.0513,618750.0
2014-12-17 09:30:00,44.35,44.53,44.15,44.33,162150.0,29.9529,30.0745,29.8178,29.9394,162150.0
2014-12-17 09:40:00,44.33,44.55,44.31,44.35,64950.0,29.9394,30.088,29.9259,29.9529,64950.0
2014-12-17 09:50:00,44.35,44.39,44.27,44.35,91500.0,29.9529,29.9799,29.8989,29.9529,91500.0
2014-12-17 10:00:00,44.34,44.45,44.27,44.41,174900.0,29.9462,30.0204,29.8989,29.9934,174900.0
2014-12-17 10:10:00,44.41,44.62,44.4,44.62,167250.0,29.9934,30.1353,29.9867,30.1353,167250.0
2014-12-17 10:20:00,44.6,44.63,44.53,44.54,135900.0,30.1218,30.142,30.0745,30.0812,135900.0
2014-12-17 10:30:00,44.53,44.54,44.39,44.41,207600.0,30.0745,30.0812,29.9799,29.9934,207600.0
2014-12-17 10:40:00,44.41,44.45,44.38,44.4,117300.0,29.9934,30.0204,29.9732,29.9867,117300.0
2014-12-17 10:50:00,44.41,44.43,44.39,44.41,127200.0,29.9934,30.0069,29.9799,29.9934,127200.0
2014-12-17 11:00:00,44.41,44.44,44.37,44.39,106650.0,29.9934,30.0137,29.9664,29.9799,106650.0
2014-12-17 11:10:00,44.39,44.42,44.35,44.42,97050.0,29.9799,30.0002,29.9529,30.0002,97050.0
2014-12-17 11:20:00,44.41,44.47,44.38,44.41,73950.0,29.9934,30.034,29.9732,29.9934,73950.0
2014-12-17 11:30:00,44.42,44.59,44.41,44.57,49950.0,30.0002,30.115,29.9934,30.1015,49950.0
2014-12-17 11:40:00,44.58,44.67,44.58,44.63,66150.0,30.1082,30.169,30.1082,30.142,66150.0
2014-12-17 11:50:00,44.61,44.67,44.54,44.66,78150.0,30.1285,30.169,30.0812,30.1623,78150.0
2014-12-17 12:00:00,44.65,44.67,44.47,44.51,78600.0,30.1555,30.169,30.034,30.061,78600.0
2014-12-17 12:10:00,44.51,44.51,44.47,44.48,46650.0,30.061,30.061,30.034,30.0407,46650.0
2014-12-17 12:20:00,44.47,44.49,44.43,44.43,91650.0,30.034,30.0475,30.0069,30.0069,91650.0
2014-12-17 12:30:00,44.44,44.49,44.43,44.43,55200.0,30.0137,30.0475,30.0069,30.0069,55200.0
2014-12-17 12:40:00,44.43,44.49,44.41,44.47,80400.0,30.0069,30.0475,29.9934,30.034,80400.0
2014-12-17 12:50:00,44.47,44.55,44.46,44.5,68550.0,30.034,30.088,30.0272,30.0542,68550.0
2014-12-17 13:00:00,44.51,44.55,44.49,44.53,54300.0,30.061,30.088,30.0475,30.0745,54300.0
2014-12-17 13:10:00,44.53,44.67,44.5,44.67,94650.0,30.0745,30.169,30.0542,30.169,94650.0
2014-12-17 13:20:00,44.67,44.68,44.61,44.66,35550.0,30.169,30.1758,30.1285,30.1623,35550.0
2014-12-17 13:30:00,44.67,44.68,44.59,44.6,59550.0,30.169,30.1758,30.115,30.1218,59550.0
2014-12-17 13:40:00,44.61,44.61,44.49,44.56,58800.0,30.1285,30.1285,30.0475,30.0947,58800.0
2014-12-17 13:50:00,44.56,44.67,44.55,44.67,34950.0,30.0947,30.169,30.088,30.169,34950.0
2014-12-17 14:00:00,44.67,44.94,44.59,44.78,130350.0,30.169,30.3514,30.115,30.2433,130350.0
2014-12-17 14:10:00,44.78,44.87,44.74,44.82,117600.0,30.2433,30.3041,30.2163,30.2703,117600.0
2014-12-17 14:20:00,44.83,44.87,44.76,44.77,98400.0,30.2771,30.3041,30.2298,30.2366,98400.0
2014-12-17 14:30:00,44.76,44.93,44.67,44.87,171300.0,30.2298,30.3446,30.169,30.3041,171300.0
2014-12-17 14:40:00,44.88,44.88,44.69,44.75,182850.0,30.3109,30.3109,30.1825,30.2231,182850.0
2014-12-17 14:50:00,44.73,44.92,44.73,44.83,102000.0,30.2096,30.3379,30.2096,30.2771,102000.0
2014-12-17 15:00:00,44.83,44.86,44.73,44.82,241350.0,30.2771,30.2974,30.2096,30.2703,241350.0
2014-12-17 15:10:00,44.82,45.13,44.81,45.12,193800.0,30.2703,30.4797,30.2636,30.473,193800.0
2014-12-17 15:20:00,45.12,45.35,45.02,45.32,117600.0,30.473,30.6283,30.4054,30.608,117600.0
2014-12-17 15:30:00,45.33,45.34,45.19,45.29,107550.0,30.6148,30.6215,30.5202,30.5878,107550.0
2014-12-17 15:40:00,45.29,45.43,45.29,45.39,353550.0,30.5878,30.6823,30.5878,30.6553,353550.0
2014-12-17 15:50:00,45.39,45.42,45.33,45.33,654150.0,30.6553,30.6756,30.6148,30.6148,654150.0
2014-12-18 09:30:00,45.96,46.19,45.6,45.93,73650.0,31.0403,31.1956,30.7971,31.02,73650.0
2014-12-18 09:40:00,45.93,45.98,45.77,45.85,60600.0,31.02,31.0538,30.9119,30.966,60600.0
2014-12-18 09:50:00,45.87,46.05,45.84,46.05,74850.0,30.9795,31.1011,30.9592,31.1011,74850.0
2014-12-18 10:00:00,46.04,46.06,45.89,46.02,123900.0,31.0943,31.1078,30.993,31.0808,123900.0
2014-12-18 10:10:00,46.03,46.13,46.01,46.07,88350.0,31.0875,31.1551,31.074,31.1146,88350.0
2014-12-18 10:20:00,46.07,46.1,46.0,46.01,66900.0,31.1146,31.1348,31.0673,31.074,66900.0
2014-12-18 10:30:00,46.02,46.05,45.91,45.93,92100.0,31.0808,31.1011,31.0065,31.02,92100.0
2014-12-18 10:40:00,45.93,45.96,45.87,45.91,66750.0,31.02,31.0403,30.9795,31.0065,66750.0
2014-12-18 10:50:00,45.91,45.93,45.81,45.81,36150.0,31.0065,31.02,30.939,30.939,36150.0
2014-12-18 11:00:00,45.81,45.84,45.73,45.78,75450.0,30.939,30.9592,30.8849,30.9187,75450.0
2014-12-18 11:10:00,45.77,45.83,45.76,45.81,46800.0,30.9119,30.9525,30.9052,30.939,46800.0
2014-12-18 11:20:00,45.82,45.9,45.81,45.83,37800.0,30.9457,30.9997,30.939,30.9525,37800.0
2014-12-18 11:30:00,45.84,45.86,45.77,45.83,94050.0,30.9592,30.9727,30.9119,30.9525,94050.0
2014-12-18 11:40:00,45.83,45.91,45.82,45.89,29550.0,30.9525,31.0065,30.9457,30.993,29550.0
2014-12-18 11:50:00,45.89,46.0,45.89,45.99,44400.0,30.993,31.0673,30.993,31.0605,44400.0
2014-12-18 12:00:00,45.97,45.99,45.95,45.97,45150.0,31.047,31.0605,31.0335,31.047,45150.0
2014-12-18 12:10:00,45.97,45.99,45.92,45.96,40800.0,31.047,31.0605,31.0133,31.0403,40800.0
2014-12-18 12:20:00,45.96,45.96,45.89,45.93,35550.0,31.0403,31.0403,30.993,31.02,35550.0
2014-12-18 12:30:00,45.93,45.95,45.89,45.92,35100.0,31.02,31.0335,30.993,31.0133,35100.0
2014-12-18 12:40:00,45.92,45.99,45.91,45.98,91500.0,31.0133,31.0605,31.0065,31.0538,91500.0
2014-12-18 12:50:00,45.98,46.03,45.97,46.03,111900.0,31.0538,31.0875,31.047,31.0875,111900.0
2014-12-18 13:00:00,46.03,46.03,45.97,45.97,55650.0,31.0875,31.0875,31.047,31.047,55650.0
2014-12-18 13:10:00,45.96,45.96,45.89,45.9,53250.0,31.0403,31.0403,30.993,30.9997,53250.0
2014-12-18 13:20:00,45.9,45.95,45.88,45.95,76350.0,30.9997,31.0335,30.9862,31.0335,76350.0
2014-12-18 13:30:00,45.96,46.07,45.94,46.01,106950.0,31.0403,31.1146,31.0268,31.074,106950.0
2014-12-18 13:40:00,46.0,46.05,45.99,46.04,32550.0,31.0673,31.1011,31.0605,31.0943,32550.0
2014-12-18 13:50:00,46.04,46.17,46.04,46.15,48900.0,31.0943,31.1821,31.0943,31.1686,48900.0
2014-12-18 14:00:00,46.15,46.16,46.06,46.08,37500.0,31.1686,31.1753,31.1078,31.1213,37500.0
2014-12-18 14:10:00,46.08,46.1,46.04,46.05,70650.0,31.1213,31.1348,31.0943,31.1011,70650.0
2014-12-18 14:20:00,46.05,46.05,45.98,45.99,92100.0,31.1011,31.1011,31.0538,31.0605,92100.0
2014-12-18 14:30:00,45.98,46.1,45.96,46.08,50250.0,31.0538,31.1348,31.0403,31.1213,50250.0
2014-12-18 14:40:00,46.07,46.08,45.99,46.0,64350.0,31.1146,31.1213,31.0605,31.0673,64350.0
2014-12-18 14:50:00,46.0,46.09,46.0,46.08,53700.0,31.0673,31.1281,31.0673,31.1213,53700.0
2014-12-18 15:00:00,46.07,46.16,46.05,46.13,55350.0,31.1146,31.1753,31.1011,31.1551,55350.0
2014-12-18 15:10:00,46.13,46.19,46.12,46.19,80250.0,31.1551,31.1956,31.1483,31.1956,80250.0
2014-12-18 15:20:00,46.19,46.24,46.16,46.22,77250.0,31.1956,31.2294,31.1753,31.2159,77250.0
2014-12-18 15:30:00,46.22,46.25,46.19,46.23,86550.0,31.2159,31.2361,31.1956,31.2226,86550.0
2014-12-18 15:40:00,46.23,46.3,46.17,46.22,138150.0,31.2226,31.2699,31.1821,31.2159,138150.0
2014-12-18 15:50:00,46.23,46.36,46.22,46.36,424500.0,31.2226,31.3104,31.2159,31.3104,424500.0
2014-12-19 09:30:00,46.32,46.65,46.21,46.44,1171950.0,31.2834,31.5063,31.2091,31.3644,1171950.0
2014-12-19 09:40:00,46.46,46.46,46.34,46.43,90450.0,31.378,31.378,31.2969,31.3577,90450.0
2014-12-19 09:50:00,46.43,46.47,46.31,46.43,79350.0,31.3577,31.3847,31.2766,31.3577,79350.0
2014-12-19 10:00:00,46.43,46.65,46.36,46.63,47400.0,31.3577,31.5063,31.3104,31.4928,47400.0
2014-12-19 10:10:00,46.59,46.67,46.56,46.58,42150.0,31.4658,31.5198,31.4455,31.459,42150.0
2014-12-19 10:20:00,46.57,46.61,46.44,46.52,42900.0,31.4522,31.4793,31.3644,31.4185,42900.0
2014-12-19 10:30:00,46.51,46.51,46.39,46.47,22350.0,31.4117,31.4117,31.3307,31.3847,22350.0
2014-12-19 10:40:00,46.47,46.53,46.35,46.35,50550.0,31.3847,31.4252,31.3037,31.3037,50550.0
2014-12-19 10:50:00,46.36,46.42,46.25,46.4,87450.0,31.3104,31.3509,31.2361,31.3374,87450.0
2014-12-19 11:00:00,46.4,46.41,46.31,46.34,24750.0,31.3374,31.3442,31.2766,31.2969,24750.0
2014-12-19 11:10:00,46.34,46.4,46.33,46.35,39900.0,31.2969,31.3374,31.2902,31.3037,39900.0
2014-12-19 11:20:00,46.34,46.42,46.31,46.37,49950.0,31.2969,31.3509,31.2766,31.3172,49950.0
2014-12-19 11:30:00,46.38,46.38,46.33,46.36,23850.0,31.3239,31.3239,31.2902,31.3104,23850.0
2014-12-19 11:40:00,46.36,46.39,46.32,46.32,24150.0,31.3104,31.3307,31.2834,31.2834,24150.0
2014-12-19 11:50:00,46.32,46.35,46.29,46.31,31800.0,31.2834,31.3037,31.2631,31.2766,31800.0
2014-12-19 12:00:00,46.31,46.35,46.29,46.33,38850.0,31.2766,31.3037,31.2631,31.2902,38850.0
2014-12-19 12:10:00,46.32,46.37,46.3,46.32,38850.0,31.2834,31.3172,31.2699,31.2834,38850.0
2014-12-19 12:20:00,46.31,46.33,46.2,46.21,35700.0,31.2766,31.2902,31.2024,31.2091,35700.0
2014-12-19 12:30:00,46.21,46.26,46.18,46.26,42750.0,31.2091,31.2429,31.1888,31.2429,42750.0
2014-12-19 12:40:00,46.25,46.31,46.23,46.31,22950.0,31.2361,31.2766,31.2226,31.2766,22950.0
2014-12-19 12:50:00,46.3,46.34,46.24,46.25,30900.0,31.2699,31.2969,31.2294,31.2361,30900.0
2014-12-19 13:00:00,46.25,46.27,46.19,46.19,53850.0,31.2361,31.2496,31.1956,31.1956,53850.0
2014-12-19 13:10:00,46.19,46.24,46.18,46.21,49200.0,31.1956,31.2294,31.1888,31.2091,49200.0
2014-12-19 13:20:00,46.21,46.23,46.18,46.23,33150.0,31.2091,31.2226,31.1888,31.2226,33150.0
2014-12-19 13:30:00,46.23,46.23,46.17,46.19,61050.0,31.2226,31.2226,31.1821,31.1956,61050.0
2014-12-19 13:40:00,46.19,46.21,46.16,46.17,58200.0,31.1956,31.2091,31.1753,31.1821,58200.0
2014-12-19 13:50:00,46.17,46.18,46.13,46.16,27750.0,31.1821,31.1888,31.1551,31.1753,27750.0
2014-12-19 14:00:00,46.16,46.19,46.15,46.19,47550.0,31.1753,31.1956,31.1686,31.1956,47550.0
2014-12-19 14:10:00,46.19,46.21,46.16,46.17,72450.0,31.1956,31.2091,31.1753,31.1821,72450.0
2014-12-19 14:20:00,46.17,46.19,46.15,46.17,31800.0,31.1821,31.1956,31.1686,31.1821,31800.0
2014-12-19 14:30:00,46.17,46.21,46.15,46.2,43200.0,31.1821,31.2091,31.1686,31.2024,43200.0
2014-12-19 14:40:00,46.21,46.24,46.19,46.23,61200.0,31.2091,31.2294,31.1956,31.2226,61200.0
2014-12-19 14:50:00,46.24,46.29,46.23,46.27,66150.0,31.2294,31.2631,31.2226,31.2496,66150.0
2014-12-19 15:00:00,46.28,46.33,46.27,46.32,77400.0,31.2564,31.2902,31.2496,31.2834,77400.0
2014-12-19 15:10:00,46.31,46.41,46.29,46.36,139950.0,31.2766,31.3442,31.2631,31.3104,139950.0
2014-12-19 15:20:00,46.37,46.39,46.29,46.37,99150.0,31.3172,31.3307,31.2631,31.3172,99150.0
2014-12-19 15:30:00,46.37,46.47,46.37,46.4,105150.0,31.3172,31.3847,31.3172,31.3374,105150.0
2014-12-19 15:40:00,46.41,46.47,46.4,46.43,158250.0,31.3442,31.3847,31.3374,31.3577,158250.0
2014-12-19 15:50:00,46.43,46.43,46.16,46.16,729600.0,31.3577,31.3577,31.1753,31.1753,729600.0
2014-12-22 09:30:00,46.19,46.37,46.14,46.31,55800.0,31.1956,31.3172,31.1618,31.2766,55800.0
2014-12-22 09:40:00,46.27,46.29,46.17,46.25,30450.0,31.2496,31.2631,31.1821,31.2361,30450.0
2014-12-22 09:50:00,46.22,46.26,46.19,46.23,33750.0,31.2159,31.2429,31.1956,31.2226,33750.0
2014-12-22 10:00:00,46.22,46.25,46.19,46.22,39900.0,31.2159,31.2361,31.1956,31.2159,39900.0
2014-12-22 10:10:00,46.2,46.28,46.18,46.23,48450.0,31.2024,31.2564,31.1888,31.2226,48450.0
2014-12-22 10:20:00,46.24,46.3,46.21,46.29,31500.0,31.2294,31.2699,31.2091,31.2631,31500.0
2014-12-22 10:30:00,46.29,46.33,46.26,46.3,21600.0,31.2631,31.2902,31.2429,31.2699,21600.0
2014-12-22 10:40:00,46.3,46.34,46.29,46.3,31800.0,31.2699,31.2969,31.2631,31.2699,31800.0
2014-12-22 10:50:00,46.31,46.33,46.27,46.28,20250.0,31.2766,31.2902,31.2496,31.2564,20250.0
2014-12-22 11:00:00,46.27,46.27,46.22,46.25,53700.0,31.2496,31.2496,31.2159,31.2361,53700.0
2014-12-22 11:10:00,46.23,46.27,46.23,46.26,89550.0,31.2226,31.2496,31.2226,31.2429,89550.0
2014-12-22 11:20:00,46.27,46.29,46.23,46.29,39600.0,31.2496,31.2631,31.2226,31.2631,39600.0
2014-12-22 11:30:00,46.29,46.3,46.24,46.24,21000.0,31.2631,31.2699,31.2294,31.2294,21000.0
2014-12-22 11:40:00,46.24,46.29,46.23,46.26,120300.0,31.2294,31.2631,31.2226,31.2429,120300.0
2014-12-22 11:50:00,46.25,46.3,46.25,46.27,65400.0,31.2361,31.2699,31.2361,31.2496,65400.0
2014-12-22 12:00:00,46.27,46.28,46.25,46.28,29400.0,31.2496,31.2564,31.2361,31.2564,29400.0
2014-12-22 12:10:00,46.28,46.28,46.25,46.25,17250.0,31.2564,31.2564,31.2361,31.2361,17250.0
2014-12-22 12:20:00,46.26,46.27,46.17,46.17,37800.0,31.2429,31.2496,31.1821,31.1821,37800.0
2014-12-22 12:30:00,46.17,46.18,46.13,46.15,23850.0,31.1821,31.1888,31.1551,31.1686,23850.0
2014-12-22 12:40:00,46.15,46.16,46.13,46.14,15150.0,31.1686,31.1753,31.1551,31.1618,15150.0
2014-12-22 12:50:00,46.14,46.15,46.12,46.12,22950.0,31.1618,31.1686,31.1483,31.1483,22950.0
2014-12-22 13:00:00,46.13,46.13,46.07,46.11,21600.0,31.1551,31.1551,31.1146,31.1416,21600.0
2014-12-22 13:10:00,46.11,46.19,46.11,46.17,22950.0,31.1416,31.1956,31.1416,31.1821,22950.0
2014-12-22 13:20:00,46.18,46.19,46.13,46.13,31350.0,31.1888,31.1956,31.1551,31.1551,31350.0
2014-12-22 13:30:00,46.13,46.15,46.09,46.14,19050.0,31.1551,31.1686,31.1281,31.1618,19050.0
2014-12-22 13:40:00,46.14,46.14,46.07,46.08,26550.0,31.1618,31.1618,31.1146,31.1213,26550.0
2014-12-22 13:50:00,46.08,46.08,46.02,46.03,25500.0,31.1213,31.1213,31.0808,31.0875,25500.0
2014-12-22 14:00:00,46.03,46.06,46.01,46.05,23700.0,31.0875,31.1078,31.074,31.1011,23700.0
2014-12-22 14:10:00,46.05,46.13,46.04,46.09,27150.0,31.1011,31.1551,31.0943,31.1281,27150.0
2014-12-22 14:20:00,46.09,46.15,46.09,46.15,21150.0,31.1281,31.1686,31.1281,31.1686,21150.0
2014-12-22 14:30:00,46.15,46.16,46.06,46.07,79500.0,31.1686,31.1753,31.1078,31.1146,79500.0
2014-12-22 14:40:00,46.07,46.09,46.03,46.09,65550.0,31.1146,31.1281,31.0875,31.1281,65550.0
2014-12-22 14:50:00,46.09,46.09,46.05,46.06,51900.0,31.1281,31.1281,31.1011,31.1078,51900.0
2014-12-22 15:00:00,46.06,46.08,46.03,46.06,73800.0,31.1078,31.1213,31.0875,31.1078,73800.0
2014-12-22 15:10:00,46.06,46.1,46.04,46.07,84900.0,31.1078,31.1348,31.0943,31.1146,84900.0
2014-12-22 15:20:00,46.06,46.13,46.06,46.11,93300.0,31.1078,31.1551,31.1078,31.1416,93300.0
2014-12-22 15:30:00,46.11,46.12,46.06,46.09,80100.0,31.1416,31.1483,31.1078,31.1281,80100.0
2014-12-22 15:40:00,46.1,46.11,46.03,46.07,118050.0,31.1348,31.1416,31.0875,31.1146,118050.0
2014-12-22 15:50:00,46.07,46.13,46.04,46.12,132000.0,31.1146,31.1551,31.0943,31.1483,132000.0
2014-12-23 09:30:00,46.33,46.53,46.21,46.49,57450.0,31.2902,31.4252,31.2091,31.3982,57450.0
2014-12-23 09:40:00,46.5,46.67,46.48,46.61,49500.0,31.405,31.5198,31.3915,31.4793,49500.0
2014-12-23 09:50:00,46.6,46.85,46.59,46.79,97650.0,31.4725,31.6414,31.4658,31.6008,97650.0
2014-12-23 10:00:00,46.82,46.82,46.71,46.73,130050.0,31.6211,31.6211,31.5468,31.5603,130050.0
2014-12-23 10:10:00,46.73,46.73,46.65,46.68,45750.0,31.5603,31.5603,31.5063,31.5265,45750.0
2014-12-23 10:20:00,46.68,46.69,46.63,46.63,60600.0,31.5265,31.5333,31.4928,31.4928,60600.0
2014-12-23 10:30:00,46.64,46.67,46.61,46.62,80850.0,31.4995,31.5198,31.4793,31.486,80850.0
2014-12-23 10:40:00,46.61,46.63,46.55,46.55,35250.0,31.4793,31.4928,31.4387,31.4387,35250.0
2014-12-23 10:50:00,46.56,46.61,46.53,46.61,25350.0,31.4455,31.4793,31.4252,31.4793,25350.0
2014-12-23 11:00:00,46.6,46.61,46.57,46.6,22050.0,31.4725,31.4793,31.4522,31.4725,22050.0
2014-12-23 11:10:00,46.6,46.68,46.6,46.65,16650.0,31.4725,31.5265,31.4725,31.5063,16650.0
2014-12-23 11:20:00,46.65,46.65,46.57,46.57,34350.0,31.5063,31.5063,31.4522,31.4522,34350.0
2014-12-23 11:30:00,46.56,46.58,46.52,46.53,17100.0,31.4455,31.459,31.4185,31.4252,17100.0
2014-12-23 11:40:00,46.53,46.54,46.5,46.54,21300.0,31.4252,31.432,31.405,31.432,21300.0
2014-12-23 11:50:00,46.53,46.54,46.49,46.51,12750.0,31.4252,31.432,31.3982,31.4117,12750.0
2014-12-23 12:00:00,46.51,46.52,46.49,46.49,35550.0,31.4117,31.4185,31.3982,31.3982,35550.0
2014-12-23 12:10:00,46.5,46.53,46.47,46.53,21900.0,31.405,31.4252,31.3847,31.4252,21900.0
2014-12-23 12:20:00,46.53,46.57,46.52,46.53,23550.0,31.4252,31.4522,31.4185,31.4252,23550.0
2014-12-23 12:30:00,46.53,46.53,46.47,46.47,40500.0,31.4252,31.4252,31.3847,31.3847,40500.0
2014-12-23 12:40:00,46.47,46.51,46.45,46.51,40800.0,31.3847,31.4117,31.3712,31.4117,40800.0
2014-12-23 12:50:00,46.51,46.51,46.49,46.49,25800.0,31.4117,31.4117,31.3982,31.3982,25800.0
2014-12-23 13:00:00,46.49,46.5,46.48,46.49,16950.0,31.3982,31.405,31.3915,31.3982,16950.0
2014-12-23 13:10:00,46.49,46.55,46.49,46.54,29850.0,31.3982,31.4387,31.3982,31.432,29850.0
2014-12-23 13:20:00,46.54,46.54,46.51,46.51,21900.0,31.432,31.432,31.4117,31.4117,21900.0
2014-12-23 13:30:00,46.51,46.53,46.51,46.52,25350.0,31.4117,31.4252,31.4117,31.4185,25350.0
2014-12-23 13:40:00,46.51,46.53,46.48,46.49,23550.0,31.4117,31.4252,31.3915,31.3982,23550.0
2014-12-23 13:50:00,46.48,46.48,46.42,46.42,27000.0,31.3915,31.3915,31.3509,31.3509,27000.0
2014-12-23 14:00:00,46.42,46.43,46.37,46.4,27900.0,31.3509,31.3577,31.3172,31.3374,27900.0
2014-12-23 14:10:00,46.4,46.41,46.38,46.38,21600.0,31.3374,31.3442,31.3239,31.3239,21600.0
2014-12-23 14:20:00,46.38,46.43,46.37,46.42,25200.0,31.3239,31.3577,31.3172,31.3509,25200.0
2014-12-23 14:30:00,46.43,46.43,46.41,46.42,22650.0,31.3577,31.3577,31.3442,31.3509,22650.0
2014-12-23 14:40:00,46.42,46.42,46.39,46.39,28650.0,31.3509,31.3509,31.3307,31.3307,28650.0
2014-12-23 14:50:00,46.39,46.4,46.37,46.38,16350.0,31.3307,31.3374,31.3172,31.3239,16350.0
2014-12-23 15:00:00,46.37,46.4,46.35,46.4,72000.0,31.3172,31.3374,31.3037,31.3374,72000.0
2014-12-23 15:10:00,46.4,46.44,46.4,46.43,19050.0,31.3374,31.3644,31.3374,31.3577,19050.0
2014-12-23 15:20:00,46.43,46.43,46.36,46.39,25650.0,31.3577,31.3577,31.3104,31.3307,25650.0
2014-12-23 15:30:00,46.39,46.39,46.33,46.33,63300.0,31.3307,31.3307,31.2902,31.2902,63300.0
2014-12-23 15:40:00,46.34,46.35,46.29,46.31,87000.0,31.2969,31.3037,31.2631,31.2766,87000.0
2014-12-23 15:50:00,46.31,46.35,46.29,46.29,111300.0,31.2766,31.3037,31.2631,31.2631,111300.0
2014-12-24 09:30:00,46.47,46.47,46.3,46.34,20700.0,31.3847,31.3847,31.2699,31.2969,20700.0
2014-12-24 09:40:00,46.34,46.35,46.23,46.35,15450.0,31.2969,31.3037,31.2226,31.3037,15450.0
2014-12-24 09:50:00,46.34,46.45,46.33,46.4,16050.0,31.2969,31.3712,31.2902,31.3374,16050.0
2014-12-24 10:00:00,46.43,46.49,46.39,46.45,16050.0,31.3577,31.3982,31.3307,31.3712,16050.0
2014-12-24 10:10:00,46.46,46.49,46.43,46.49,48450.0,31.378,31.3982,31.3577,31.3982,48450.0
2014-12-24 10:20:00,46.49,46.5,46.45,46.47,43800.0,31.3982,31.405,31.3712,31.3847,43800.0
2014-12-24 10:30:00,46.47,46.51,46.47,46.51,13050.0,31.3847,31.4117,31.3847,31.4117,13050.0
2014-12-24 10:40:00,46.5,46.51,46.43,46.43,57900.0,31.405,31.4117,31.3577,31.3577,57900.0
2014-12-24 10:50:00,46.42,46.42,46.33,46.33,16650.0,31.3509,31.3509,31.2902,31.2902,16650.0
2014-12-24 11:00:00,46.33,46.37,46.31,46.35,16500.0,31.2902,31.3172,31.2766,31.3037,16500.0
2014-12-24 11:10:00,46.35,46.38,46.33,46.36,16500.0,31.3037,31.3239,31.2902,31.3104,16500.0
2014-12-24 11:20:00,46.37,46.45,46.35,46.43,16950.0,31.3172,31.3712,31.3037,31.3577,16950.0
2014-12-24 11:30:00,46.43,46.46,46.43,46.45,12000.0,31.3577,31.378,31.3577,31.3712,12000.0
2014-12-24 11:40:00,46.44,46.47,46.43,46.46,13200.0,31.3644,31.3847,31.3577,31.378,13200.0
2014-12-24 11:50:00,46.46,46.48,46.45,46.45,16050.0,31.378,31.3915,31.3712,31.3712,16050.0
2014-12-24 12:00:00,46.47,46.48,46.43,46.45,28050.0,31.3847,31.3915,31.3577,31.3712,28050.0
2014-12-24 12:10:00,46.45,46.46,46.43,46.44,31350.0,31.3712,31.378,31.3577,31.3644,31350.0
2014-12-24 12:20:00,46.43,46.46,46.43,46.45,21600.0,31.3577,31.378,31.3577,31.3712,21600.0
2014-12-24 12:30:00,46.46,46.46,46.41,46.45,29400.0,31.378,31.378,31.3442,31.3712,29400.0
2014-12-24 12:40:00,46.45,46.45,46.41,46.43,35250.0,31.3712,31.3712,31.3442,31.3577,35250.0
2014-12-24 12:50:00,46.43,46.43,46.25,46.27,95100.0,31.3577,31.3577,31.2361,31.2496,95100.0
2014-12-26 09:30:00,46.35,46.51,46.08,46.44,23550.0,31.3037,31.4117,31.1213,31.3644,23550.0
2014-12-26 09:40:00,46.45,46.47,46.35,46.47,10350.0,31.3712,31.3847,31.3037,31.3847,10350.0
2014-12-26 09:50:00,46.47,46.51,46.39,46.41,19200.0,31.3847,31.4117,31.3307,31.3442,19200.0
2014-12-26 10:00:00,46.41,46.43,46.31,46.31,21000.0,31.3442,31.3577,31.2766,31.2766,21000.0
2014-12-26 10:10:00,46.31,46.33,46.25,46.28,45450.0,31.2766,31.2902,31.2361,31.2564,45450.0
2014-12-26 10:20:00,46.3,46.3,46.24,46.25,29400.0,31.2699,31.2699,31.2294,31.2361,29400.0
2014-12-26 10:30:00,46.25,46.25,46.21,46.21,24000.0,31.2361,31.2361,31.2091,31.2091,24000.0
2014-12-26 10:40:00,46.21,46.27,46.21,46.25,18600.0,31.2091,31.2496,31.2091,31.2361,18600.0
2014-12-26 10:50:00,46.25,46.27,46.23,46.27,14250.0,31.2361,31.2496,31.2226,31.2496,14250.0
2014-12-26 11:00:00,46.27,46.3,46.25,46.27,13350.0,31.2496,31.2699,31.2361,31.2496,13350.0
2014-12-26 11:10:00,46.27,46.29,46.25,46.29,12450.0,31.2496,31.2631,31.2361,31.2631,12450.0
2014-12-26 11:20:00,46.29,46.3,46.19,46.19,30750.0,31.2631,31.2699,31.1956,31.1956,30750.0
2014-12-26 11:30:00,46.19,46.21,46.18,46.2,20100.0,31.1956,31.2091,31.1888,31.2024,20100.0
2014-12-26 11:40:00,46.19,46.19,46.17,46.19,6000.0,31.1956,31.1956,31.1821,31.1956,6000.0
2014-12-26 11:50:00,46.18,46.2,46.18,46.19,8400.0,31.1888,31.2024,31.1888,31.1956,8400.0
2014-12-26 12:00:00,46.2,46.2,46.18,46.19,16950.0,31.2024,31.2024,31.1888,31.1956,16950.0
2014-12-26 12:10:00,46.17,46.21,46.16,46.21,6450.0,31.1821,31.2091,31.1753,31.2091,6450.0
2014-12-26 12:20:00,46.21,46.23,46.2,46.21,6000.0,31.2091,31.2226,31.2024,31.2091,6000.0
2014-12-26 12:30:00,46.21,46.22,46.2,46.2,14700.0,31.2091,31.2159,31.2024,31.2024,14700.0
2014-12-26 12:40:00,46.2,46.21,46.17,46.19,11100.0,31.2024,31.2091,31.1821,31.1956,11100.0
2014-12-26 12:50:00,46.2,46.21,46.19,46.2,7350.0,31.2024,31.2091,31.1956,31.2024,7350.0
2014-12-26 13:00:00,46.21,46.21,46.17,46.18,12000.0,31.2091,31.2091,31.1821,31.1888,12000.0
2014-12-26 13:10:00,46.17,46.2,46.17,46.19,12750.0,31.1821,31.2024,31.1821,31.1956,12750.0
2014-12-26 13:20:00,46.19,46.22,46.19,46.19,9300.0,31.1956,31.2159,31.1956,31.1956,9300.0
2014-12-26 13:30:00,46.19,46.21,46.17,46.18,27750.0,31.1956,31.2091,31.1821,31.1888,27750.0
2014-12-26 13:40:00,46.18,46.19,46.17,46.18,19350.0,31.1888,31.1956,31.1821,31.1888,19350.0
2014-12-26 13:50:00,46.18,46.21,46.17,46.2,43650.0,31.1888,31.2091,31.1821,31.2024,43650.0
2014-12-26 14:00:00,46.2,46.21,46.17,46.19,40050.0,31.2024,31.2091,31.1821,31.1956,40050.0
2014-12-26 14:10:00,46.19,46.2,46.17,46.2,18600.0,31.1956,31.2024,31.1821,31.2024,18600.0
2014-12-26 14:20:00,46.19,46.2,46.16,46.17,29400.0,31.1956,31.2024,31.1753,31.1821,29400.0
2014-12-26 14:30:00,46.16,46.17,46.14,46.16,33000.0,31.1753,31.1821,31.1618,31.1753,33000.0
2014-12-26 14:40:00,46.16,46.17,46.13,46.17,40050.0,31.1753,31.1821,31.1551,31.1821,40050.0
2014-12-26 14:50:00,46.17,46.17,46.15,46.15,17550.0,31.1821,31.1821,31.1686,31.1686,17550.0
2014-12-26 15:00:00,46.16,46.17,46.15,46.17,32400.0,31.1753,31.1821,31.1686,31.1821,32400.0
2014-12-26 15:10:00,46.17,46.17,46.15,46.17,29850.0,31.1821,31.1821,31.1686,31.1821,29850.0
2014-12-26 15:20:00,46.17,46.17,46.13,46.16,29850.0,31.1821,31.1821,31.1551,31.1753,29850.0
2014-12-26 15:30:00,46.16,46.17,46.13,46.17,25500.0,31.1753,31.1821,31.1551,31.1821,25500.0
2014-12-26 15:40:00,46.17,46.17,46.12,46.13,58050.0,31.1821,31.1821,31.1483,31.1551,58050.0
2014-12-26 15:50:00,46.13,46.13,46.07,46.09,141000.0,31.1551,31.1551,31.1146,31.1281,141000.0
2014-12-29 09:30:00,45.99,46.35,45.87,46.32,52200.0,31.0605,31.3037,30.9795,31.2834,52200.0
2014-12-29 09:40:00,46.34,46.43,46.31,46.41,27600.0,31.2969,31.3577,31.2766,31.3442,27600.0
2014-12-29 09:50:00,46.42,46.48,46.41,46.41,30750.0,31.3509,31.3915,31.3442,31.3442,30750.0
2014-12-29 10:00:00,46.42,46.43,46.36,46.43,27150.0,31.3509,31.3577,31.3104,31.3577,27150.0
2014-12-29 10:10:00,46.42,46.47,46.35,46.38,17100.0,31.3509,31.3847,31.3037,31.3239,17100.0
2014-12-29 10:20:00,46.38,46.39,46.34,46.34,15000.0,31.3239,31.3307,31.2969,31.2969,15000.0
2014-12-29 10:30:00,46.34,46.45,46.31,46.43,22200.0,31.2969,31.3712,31.2766,31.3577,22200.0
2014-12-29 10:40:00,46.43,46.46,46.42,46.45,9300.0,31.3577,31.378,31.3509,31.3712,9300.0
2014-12-29 10:50:00,46.46,46.51,46.45,46.51,13650.0,31.378,31.4117,31.3712,31.4117,13650.0
2014-12-29 11:00:00,46.51,46.52,46.49,46.52,11100.0,31.4117,31.4185,31.3982,31.4185,11100.0
2014-12-29 11:10:00,46.51,46.51,46.47,46.49,22050.0,31.4117,31.4117,31.3847,31.3982,22050.0
2014-12-29 11:20:00,46.52,46.57,46.51,46.56,31950.0,31.4185,31.4522,31.4117,31.4455,31950.0
2014-12-29 11:30:00,46.57,46.6,46.51,46.51,29250.0,31.4522,31.4725,31.4117,31.4117,29250.0
2014-12-29 11:40:00,46.51,46.53,46.5,46.53,11400.0,31.4117,31.4252,31.405,31.4252,11400.0
2014-12-29 11:50:00,46.53,46.53,46.45,46.48,17550.0,31.4252,31.4252,31.3712,31.3915,17550.0
2014-12-29 12:00:00,46.48,46.48,46.37,46.37,26700.0,31.3915,31.3915,31.3172,31.3172,26700.0
2014-12-29 12:10:00,46.38,46.4,46.36,46.37,19500.0,31.3239,31.3374,31.3104,31.3172,19500.0
2014-12-29 12:20:00,46.37,46.42,46.35,46.35,28200.0,31.3172,31.3509,31.3037,31.3037,28200.0
2014-12-29 12:30:00,46.37,46.43,46.37,46.43,5700.0,31.3172,31.3577,31.3172,31.3577,5700.0
2014-12-29 12:40:00,46.43,46.46,46.43,46.43,11400.0,31.3577,31.378,31.3577,31.3577,11400.0
2014-12-29 12:50:00,46.43,46.44,46.34,46.36,15900.0,31.3577,31.3644,31.2969,31.3104,15900.0
2014-12-29 13:00:00,46.35,46.37,46.33,46.35,17400.0,31.3037,31.3172,31.2902,31.3037,17400.0
2014-12-29 13:10:00,46.35,46.35,46.33,46.35,12600.0,31.3037,31.3037,31.2902,31.3037,12600.0
2014-12-29 13:20:00,46.35,46.38,46.35,46.37,16050.0,31.3037,31.3239,31.3037,31.3172,16050.0
2014-12-29 13:30:00,46.37,46.37,46.34,46.35,18450.0,31.3172,31.3172,31.2969,31.3037,18450.0
2014-12-29 13:40:00,46.34,46.35,46.31,46.32,20550.0,31.2969,31.3037,31.2766,31.2834,20550.0
2014-12-29 13:50:00,46.33,46.36,46.32,46.35,11550.0,31.2902,31.3104,31.2834,31.3037,11550.0
2014-12-29 14:00:00,46.36,46.4,46.33,46.39,18000.0,31.3104,31.3374,31.2902,31.3307,18000.0
2014-12-29 14:10:00,46.39,46.41,46.37,46.37,22800.0,31.3307,31.3442,31.3172,31.3172,22800.0
2014-12-29 14:20:00,46.37,46.37,46.33,46.34,25800.0,31.3172,31.3172,31.2902,31.2969,25800.0
2014-12-29 14:30:00,46.35,46.36,46.34,46.36,12450.0,31.3037,31.3104,31.2969,31.3104,12450.0
2014-12-29 14:40:00,46.37,46.47,46.36,46.45,26100.0,31.3172,31.3847,31.3104,31.3712,26100.0
2014-12-29 14:50:00,46.45,46.45,46.42,46.45,25950.0,31.3712,31.3712,31.3509,31.3712,25950.0
2014-12-29 15:00:00,46.45,46.47,46.36,46.47,98100.0,31.3712,31.3847,31.3104,31.3847,98100.0
2014-12-29 15:10:00,46.47,46.49,46.44,46.47,37200.0,31.3847,31.3982,31.3644,31.3847,37200.0
2014-12-29 15:20:00,46.47,46.47,46.38,46.4,64200.0,31.3847,31.3847,31.3239,31.3374,64200.0
2014-12-29 15:30:00,46.41,46.41,46.39,46.41,36600.0,31.3442,31.3442,31.3307,31.3442,36600.0
2014-12-29 15:40:00,46.41,46.44,46.39,46.41,70350.0,31.3442,31.3644,31.3307,31.3442,70350.0
2014-12-29 15:50:00,46.41,46.42,46.38,46.4,152100.0,31.3442,31.3509,31.3239,31.3374,152100.0
2014-12-30 09:30:00,46.2,46.31,45.97,46.28,39450.0,31.2024,31.2766,31.047,31.2564,39450.0
2014-12-30 09:40:00,46.27,46.27,46.19,46.23,26100.0,31.2496,31.2496,31.1956,31.2226,26100.0
2014-12-30 09:50:00,46.23,46.25,46.11,46.11,61500.0,31.2226,31.2361,31.1416,31.1416,61500.0
2014-12-30 10:00:00,46.14,46.15,45.95,45.97,43350.0,31.1618,31.1686,31.0335,31.047,43350.0
2014-12-30 10:10:00,45.97,45.97,45.83,45.91,27150.0,31.047,31.047,30.9525,31.0065,27150.0
2014-12-30 10:20:00,45.93,45.99,45.92,45.96,15900.0,31.02,31.0605,31.0133,31.0403,15900.0
2014-12-30 10:30:00,45.94,45.94,45.83,45.86,41550.0,31.0268,31.0268,30.9525,30.9727,41550.0
2014-12-30 10:40:00,45.86,45.94,45.85,45.94,38850.0,30.9727,31.0268,30.966,31.0268,38850.0
2014-12-30 10:50:00,45.95,45.98,45.95,45.95,19500.0,31.0335,31.0538,31.0335,31.0335,19500.0
2014-12-30 11:00:00,45.95,46.02,45.95,46.02,19950.0,31.0335,31.0808,31.0335,31.0808,19950.0
2014-12-30 11:10:00,46.02,46.04,45.97,46.03,20700.0,31.0808,31.0943,31.047,31.0875,20700.0
2014-12-30 11:20:00,46.03,46.04,46.0,46.01,16650.0,31.0875,31.0943,31.0673,31.074,16650.0
2014-12-30 11:30:00,46.01,46.04,45.97,46.02,19950.0,31.074,31.0943,31.047,31.0808,19950.0
2014-12-30 11:40:00,46.01,46.02,45.99,46.01,8100.0,31.074,31.0808,31.0605,31.074,8100.0
2014-12-30 11:50:00,46.01,46.03,46.0,46.01,12150.0,31.074,31.0875,31.0673,31.074,12150.0
2014-12-30 12:00:00,46.01,46.03,46.01,46.03,14850.0,31.074,31.0875,31.074,31.0875,14850.0
2014-12-30 12:10:00,46.03,46.03,46.0,46.01,16200.0,31.0875,31.0875,31.0673,31.074,16200.0
2014-12-30 12:20:00,46.0,46.03,46.0,46.01,19200.0,31.0673,31.0875,31.0673,31.074,19200.0
2014-12-30 12:30:00,46.01,46.02,45.98,46.02,29250.0,31.074,31.0808,31.0538,31.0808,29250.0
2014-12-30 12:40:00,46.02,46.04,46.0,46.02,21600.0,31.0808,31.0943,31.0673,31.0808,21600.0
2014-12-30 12:50:00,46.03,46.05,46.03,46.03,15300.0,31.0875,31.1011,31.0875,31.0875,15300.0
2014-12-30 13:00:00,46.02,46.05,46.01,46.03,18000.0,31.0808,31.1011,31.074,31.0875,18000.0
2014-12-30 13:10:00,46.03,46.07,46.03,46.06,18150.0,31.0875,31.1146,31.0875,31.1078,18150.0
2014-12-30 13:20:00,46.05,46.09,46.04,46.05,25350.0,31.1011,31.1281,31.0943,31.1011,25350.0
2014-12-30 13:30:00,46.05,46.07,46.04,46.04,23100.0,31.1011,31.1146,31.0943,31.0943,23100.0
2014-12-30 13:40:00,46.04,46.04,45.97,46.02,22050.0,31.0943,31.0943,31.047,31.0808,22050.0
2014-12-30 13:50:00,46.03,46.04,45.99,45.99,14250.0,31.0875,31.0943,31.0605,31.0605,14250.0
2014-12-30 14:00:00,45.99,46.0,45.97,45.98,13650.0,31.0605,31.0673,31.047,31.0538,13650.0
2014-12-30 14:10:00,45.98,45.98,45.93,45.93,23850.0,31.0538,31.0538,31.02,31.02,23850.0
2014-12-30 14:20:00,45.93,45.95,45.92,45.93,28500.0,31.02,31.0335,31.0133,31.02,28500.0
2014-12-30 14:30:00,45.93,45.94,45.93,45.94,75600.0,31.02,31.0268,31.02,31.0268,75600.0
2014-12-30 14:40:00,45.94,45.95,45.93,45.95,37650.0,31.0268,31.0335,31.02,31.0335,37650.0
2014-12-30 14:50:00,45.94,45.95,45.93,45.94,36900.0,31.0268,31.0335,31.02,31.0268,36900.0
2014-12-30 15:00:00,45.94,45.95,45.93,45.94,46350.0,31.0268,31.0335,31.02,31.0268,46350.0
2014-12-30 15:10:00,45.94,45.94,45.91,45.93,38850.0,31.0268,31.0268,31.0065,31.02,38850.0
2014-12-30 15:20:00,45.93,45.94,45.91,45.93,39900.0,31.02,31.0268,31.0065,31.02,39900.0
2014-12-30 15:30:00,45.93,45.96,45.91,45.93,63450.0,31.02,31.0403,31.0065,31.02,63450.0
2014-12-30 15:40:00,45.94,45.95,45.9,45.91,75150.0,31.0268,31.0335,30.9997,31.0065,75150.0
2014-12-30 15:50:00,45.91,45.92,45.85,45.86,152700.0,31.0065,31.0133,30.966,30.9727,152700.0
2014-12-31 09:30:00,46.21,46.3,45.99,46.0,94050.0,31.2091,31.2699,31.0605,31.0673,94050.0
2014-12-31 09:40:00,45.99,46.0,45.91,45.91,26550.0,31.0605,31.0673,31.0065,31.0065,26550.0
2014-12-31 09:50:00,45.91,45.96,45.81,45.83,33000.0,31.0065,31.0403,30.939,30.9525,33000.0
2014-12-31 10:00:00,45.81,45.89,45.8,45.86,30450.0,30.939,30.993,30.9322,30.9727,30450.0
2014-12-31 10:10:00,45.86,45.92,45.83,45.91,27600.0,30.9727,31.0133,30.9525,31.0065,27600.0
2014-12-31 10:20:00,45.91,45.93,45.89,45.92,28650.0,31.0065,31.02,30.993,31.0133,28650.0
2014-12-31 10:30:00,45.91,45.94,45.87,45.87,24450.0,31.0065,31.0268,30.9795,30.9795,24450.0
2014-12-31 10:40:00,45.87,45.93,45.87,45.89,21000.0,30.9795,31.02,30.9795,30.993,21000.0
2014-12-31 10:50:00,45.9,45.97,45.9,45.93,30450.0,30.9997,31.047,30.9997,31.02,30450.0
2014-12-31 11:00:00,45.93,45.96,45.93,45.96,30900.0,31.02,31.0403,31.02,31.0403,30900.0
2014-12-31 11:10:00,45.95,45.97,45.92,45.96,26250.0,31.0335,31.047,31.0133,31.0403,26250.0
2014-12-31 11:20:00,45.96,46.0,45.95,45.97,16200.0,31.0403,31.0673,31.0335,31.047,16200.0
2014-12-31 11:30:00,45.97,46.01,45.96,45.99,60000.0,31.047,31.074,31.0403,31.0605,60000.0
2014-12-31 11:40:00,46.0,46.05,45.99,46.0,51600.0,31.0673,31.1011,31.0605,31.0673,51600.0
2014-12-31 11:50:00,46.02,46.03,45.98,45.98,21000.0,31.0808,31.0875,31.0538,31.0538,21000.0
2014-12-31 12:00:00,45.99,45.99,45.9,45.95,23850.0,31.0605,31.0605,30.9997,31.0335,23850.0
2014-12-31 12:10:00,45.95,45.99,45.95,45.97,16050.0,31.0335,31.0605,31.0335,31.047,16050.0
2014-12-31 12:20:00,45.98,45.99,45.85,45.9,37500.0,31.0538,31.0605,30.966,30.9997,37500.0
2014-12-31 12:30:00,45.91,45.91,45.83,45.85,16950.0,31.0065,31.0065,30.9525,30.966,16950.0
2014-12-31 12:40:00,45.85,45.87,45.84,45.86,10800.0,30.966,30.9795,30.9592,30.9727,10800.0
2014-12-31 12:50:00,45.85,45.85,45.81,45.83,16650.0,30.966,30.966,30.939,30.9525,16650.0
2014-12-31 13:00:00,45.84,45.93,45.84,45.92,10050.0,30.9592,31.02,30.9592,31.0133,10050.0
2014-12-31 13:10:00,45.9,45.93,45.86,45.89,15750.0,30.9997,31.02,30.9727,30.993,15750.0
2014-12-31 13:20:00,45.9,45.91,45.87,45.89,15000.0,30.9997,31.0065,30.9795,30.993,15000.0
2014-12-31 13:30:00,45.91,45.91,45.88,45.89,9300.0,31.0065,31.0065,30.9862,30.993,9300.0
2014-12-31 13:40:00,45.89,45.91,45.85,45.85,14850.0,30.993,31.0065,30.966,30.966,14850.0
2014-12-31 13:50:00,45.85,45.86,45.78,45.79,16200.0,30.966,30.9727,30.9187,30.9255,16200.0
2014-12-31 14:00:00,45.79,45.79,45.71,45.74,21750.0,30.9255,30.9255,30.8714,30.8917,21750.0
2014-12-31 14:10:00,45.74,45.76,45.65,45.67,19350.0,30.8917,30.9052,30.8309,30.8444,19350.0
2014-12-31 14:20:00,45.67,45.69,45.6,45.65,21450.0,30.8444,30.8579,30.7971,30.8309,21450.0
2014-12-31 14:30:00,45.64,45.65,45.54,45.54,22050.0,30.8241,30.8309,30.7566,30.7566,22050.0
2014-12-31 14:40:00,45.53,45.58,45.5,45.56,23100.0,30.7499,30.7836,30.7296,30.7701,23100.0
2014-12-31 14:50:00,45.56,45.61,45.51,45.51,30750.0,30.7701,30.8039,30.7363,30.7363,30750.0
2014-12-31 15:00:00,45.53,45.54,45.49,45.51,26250.0,30.7499,30.7566,30.7228,30.7363,26250.0
2014-12-31 15:10:00,45.51,45.59,45.49,45.57,29700.0,30.7363,30.7904,30.7228,30.7769,29700.0
2014-12-31 15:20:00,45.58,45.63,45.58,45.61,22800.0,30.7836,30.8174,30.7836,30.8039,22800.0
2014-12-31 15:30:00,45.62,45.63,45.55,45.56,32550.0,30.8106,30.8174,30.7634,30.7701,32550.0
2014-12-31 15:40:00,45.56,45.56,45.4,45.45,113700.0,30.7701,30.7701,30.6621,30.6958,113700.0
2014-12-31 15:50:00,45.45,45.45,45.33,45.35,179100.0,30.6958,30.6958,30.6148,30.6283,179100.0
2015-01-02 09:30:00,45.48,45.91,45.41,45.61,64350.0,30.7161,31.0065,30.6688,30.8039,64350.0
2015-01-02 09:40:00,45.61,45.67,45.56,45.61,90150.0,30.8039,30.8444,30.7701,30.8039,90150.0
2015-01-02 09:50:00,45.61,45.64,45.58,45.61,76350.0,30.8039,30.8241,30.7836,30.8039,76350.0
2015-01-02 10:00:00,45.59,45.61,45.41,45.42,20700.0,30.7904,30.8039,30.6688,30.6756,20700.0
2015-01-02 10:10:00,45.44,45.51,45.36,45.4,17250.0,30.6891,30.7363,30.635,30.6621,17250.0
2015-01-02 10:20:00,45.41,45.43,45.35,45.35,19050.0,30.6688,30.6823,30.6283,30.6283,19050.0
2015-01-02 10:30:00,45.35,45.36,45.17,45.17,39300.0,30.6283,30.635,30.5067,30.5067,39300.0
2015-01-02 10:40:00,45.17,45.17,44.97,45.11,68700.0,30.5067,30.5067,30.3716,30.4662,68700.0
2015-01-02 10:50:00,45.09,45.17,45.05,45.15,36000.0,30.4527,30.5067,30.4257,30.4932,36000.0
2015-01-02 11:00:00,45.16,45.16,45.02,45.09,38100.0,30.5,30.5,30.4054,30.4527,38100.0
2015-01-02 11:10:00,45.08,45.08,44.96,45.02,50550.0,30.4459,30.4459,30.3649,30.4054,50550.0
2015-01-02 11:20:00,45.02,45.18,45.01,45.17,25950.0,30.4054,30.5135,30.3987,30.5067,25950.0
2015-01-02 11:30:00,45.18,45.2,45.09,45.11,59250.0,30.5135,30.527,30.4527,30.4662,59250.0
2015-01-02 11:40:00,45.12,45.14,45.06,45.11,15750.0,30.473,30.4865,30.4324,30.4662,15750.0
2015-01-02 11:50:00,45.1,45.15,45.05,45.14,15450.0,30.4594,30.4932,30.4257,30.4865,15450.0
2015-01-02 12:00:00,45.15,45.31,45.14,45.29,36750.0,30.4932,30.6013,30.4865,30.5878,36750.0
2015-01-02 12:10:00,45.29,45.31,45.2,45.21,21600.0,30.5878,30.6013,30.527,30.5337,21600.0
2015-01-02 12:20:00,45.21,45.21,45.16,45.19,23100.0,30.5337,30.5337,30.5,30.5202,23100.0
2015-01-02 12:30:00,45.19,45.25,45.16,45.23,23400.0,30.5202,30.5608,30.5,30.5472,23400.0
2015-01-02 12:40:00,45.23,45.25,45.12,45.15,29700.0,30.5472,30.5608,30.473,30.4932,29700.0
2015-01-02 12:50:00,45.15,45.19,45.13,45.15,38850.0,30.4932,30.5202,30.4797,30.4932,38850.0
2015-01-02 13:00:00,45.14,45.21,45.14,45.18,28650.0,30.4865,30.5337,30.4865,30.5135,28650.0
2015-01-02 13:10:00,45.19,45.2,45.15,45.16,16650.0,30.5202,30.527,30.4932,30.5,16650.0
2015-01-02 13:20:00,45.17,45.23,45.1,45.1,16650.0,30.5067,30.5472,30.4594,30.4594,16650.0
2015-01-02 13:30:00,45.09,45.15,45.05,45.14,19950.0,30.4527,30.4932,30.4257,30.4865,19950.0
2015-01-02 13:40:00,45.15,45.15,45.1,45.11,20250.0,30.4932,30.4932,30.4594,30.4662,20250.0
2015-01-02 13:50:00,45.1,45.14,45.09,45.09,76800.0,30.4594,30.4865,30.4527,30.4527,76800.0
2015-01-02 14:00:00,45.1,45.25,45.09,45.25,30300.0,30.4594,30.5608,30.4527,30.5608,30300.0
2015-01-02 14:10:00,45.27,45.3,45.24,45.25,23850.0,30.5743,30.5945,30.554,30.5608,23850.0
2015-01-02 14:20:00,45.25,45.31,45.24,45.27,52950.0,30.5608,30.6013,30.554,30.5743,52950.0
2015-01-02 14:30:00,45.27,45.31,45.26,45.3,46500.0,30.5743,30.6013,30.5675,30.5945,46500.0
2015-01-02 14:40:00,45.3,45.38,45.29,45.37,80850.0,30.5945,30.6485,30.5878,30.6418,80850.0
2015-01-02 14:50:00,45.37,45.42,45.36,45.37,40500.0,30.6418,30.6756,30.635,30.6418,40500.0
2015-01-02 15:00:00,45.38,45.39,45.34,45.35,27000.0,30.6485,30.6553,30.6215,30.6283,27000.0
2015-01-02 15:10:00,45.35,45.35,45.25,45.28,53100.0,30.6283,30.6283,30.5608,30.581,53100.0
2015-01-02 15:20:00,45.29,45.35,45.29,45.34,92100.0,30.5878,30.6283,30.5878,30.6215,92100.0
2015-01-02 15:30:00,45.34,45.36,45.29,45.33,126750.0,30.6215,30.635,30.5878,30.6148,126750.0
2015-01-02 15:40:00,45.33,45.52,45.33,45.51,94050.0,30.6148,30.7431,30.6148,30.7363,94050.0
2015-01-02 15:50:00,45.52,45.54,45.43,45.44,173700.0,30.7431,30.7566,30.6823,30.6891,173700.0
2015-01-05 09:30:00,45.13,45.43,44.82,44.82,67350.0,30.4797,30.6823,30.2703,30.2703,67350.0
2015-01-05 09:40:00,44.85,44.85,44.71,44.73,107700.0,30.2906,30.2906,30.196,30.2096,107700.0
2015-01-05 09:50:00,44.73,44.73,44.49,44.61,122100.0,30.2096,30.2096,30.0475,30.1285,122100.0
2015-01-05 10:00:00,44.63,44.69,44.55,44.66,72150.0,30.142,30.1825,30.088,30.1623,72150.0
2015-01-05 10:10:00,44.67,44.68,44.61,44.61,164550.0,30.169,30.1758,30.1285,30.1285,164550.0
2015-01-05 10:20:00,44.61,44.62,44.54,44.57,213000.0,30.1285,30.1353,30.0812,30.1015,213000.0
2015-01-05 10:30:00,44.57,44.58,44.33,44.33,184050.0,30.1015,30.1082,29.9394,29.9394,184050.0
2015-01-05 10:40:00,44.33,44.41,44.23,44.35,103650.0,29.9394,29.9934,29.8719,29.9529,103650.0
2015-01-05 10:50:00,44.35,44.46,44.33,44.37,63150.0,29.9529,30.0272,29.9394,29.9664,63150.0
2015-01-05 11:00:00,44.37,44.39,44.31,44.36,52950.0,29.9664,29.9799,29.9259,29.9597,52950.0
2015-01-05 11:10:00,44.35,44.36,44.24,44.26,76800.0,29.9529,29.9597,29.8786,29.8921,76800.0
2015-01-05 11:20:00,44.27,44.35,44.27,44.27,48900.0,29.8989,29.9529,29.8989,29.8989,48900.0
2015-01-05 11:30:00,44.29,44.32,44.25,44.31,62100.0,29.9124,29.9327,29.8854,29.9259,62100.0
2015-01-05 11:40:00,44.31,44.32,44.25,44.26,151950.0,29.9259,29.9327,29.8854,29.8921,151950.0
2015-01-05 11:50:00,44.26,44.33,44.24,44.27,52200.0,29.8921,29.9394,29.8786,29.8989,52200.0
2015-01-05 12:00:00,44.28,44.35,44.21,44.21,46350.0,29.9056,29.9529,29.8584,29.8584,46350.0
2015-01-05 12:10:00,44.22,44.24,44.15,44.21,34950.0,29.8651,29.8786,29.8178,29.8584,34950.0
2015-01-05 12:20:00,44.21,44.23,44.11,44.13,36450.0,29.8584,29.8719,29.7908,29.8043,36450.0
2015-01-05 12:30:00,44.13,44.19,44.07,44.17,74850.0,29.8043,29.8449,29.7638,29.8313,74850.0
2015-01-05 12:40:00,44.17,44.25,44.16,44.21,67500.0,29.8313,29.8854,29.8246,29.8584,67500.0
2015-01-05 12:50:00,44.21,44.21,44.05,44.1,27600.0,29.8584,29.8584,29.7503,29.7841,27600.0
2015-01-05 13:00:00,44.09,44.11,44.04,44.05,61500.0,29.7773,29.7908,29.7435,29.7503,61500.0
2015-01-05 13:10:00,44.05,44.06,43.9,43.9,52650.0,29.7503,29.7571,29.649,29.649,52650.0
2015-01-05 13:20:00,43.91,43.93,43.87,43.9,75450.0,29.6557,29.6693,29.6287,29.649,75450.0
2015-01-05 13:30:00,43.9,43.95,43.89,43.93,72150.0,29.649,29.6828,29.6422,29.6693,72150.0
2015-01-05 13:40:00,43.93,43.94,43.83,43.85,41850.0,29.6693,29.676,29.6017,29.6152,41850.0
2015-01-05 13:50:00,43.87,43.94,43.85,43.91,58800.0,29.6287,29.676,29.6152,29.6557,58800.0
2015-01-05 14:00:00,43.91,43.91,43.85,43.88,37650.0,29.6557,29.6557,29.6152,29.6355,37650.0
2015-01-05 14:10:00,43.89,43.95,43.85,43.87,50250.0,29.6422,29.6828,29.6152,29.6287,50250.0
2015-01-05 14:20:00,43.87,43.94,43.85,43.87,61350.0,29.6287,29.676,29.6152,29.6287,61350.0
2015-01-05 14:30:00,43.88,43.95,43.87,43.89,66000.0,29.6355,29.6828,29.6287,29.6422,66000.0
2015-01-05 14:40:00,43.9,43.93,43.87,43.87,39300.0,29.649,29.6693,29.6287,29.6287,39300.0
2015-01-05 14:50:00,43.87,43.93,43.87,43.87,66450.0,29.6287,29.6693,29.6287,29.6287,66450.0
2015-01-05 15:00:00,43.87,43.91,43.83,43.85,67350.0,29.6287,29.6557,29.6017,29.6152,67350.0
2015-01-05 15:10:00,43.86,43.94,43.86,43.89,69300.0,29.622,29.676,29.622,29.6422,69300.0
2015-01-05 15:20:00,43.89,43.91,43.85,43.86,125700.0,29.6422,29.6557,29.6152,29.622,125700.0
2015-01-05 15:30:00,43.86,43.89,43.83,43.87,114000.0,29.622,29.6422,29.6017,29.6287,114000.0
2015-01-05 15:40:00,43.88,43.94,43.85,43.93,151350.0,29.6355,29.676,29.6152,29.6693,151350.0
2015-01-05 15:50:00,43.93,44.05,43.9,43.91,210600.0,29.6693,29.7503,29.649,29.6557,210600.0
2015-01-06 09:30:00,44.07,44.42,43.94,43.94,73800.0,29.7638,30.0002,29.676,29.676,73800.0
2015-01-06 09:40:00,43.94,44.13,43.86,44.05,38550.0,29.676,29.8043,29.622,29.7503,38550.0
2015-01-06 09:50:00,44.05,44.23,44.04,44.11,62100.0,29.7503,29.8719,29.7435,29.7908,62100.0
2015-01-06 10:00:00,44.09,44.09,43.97,43.99,149400.0,29.7773,29.7773,29.6963,29.7098,149400.0
2015-01-06 10:10:00,44.0,44.15,44.0,44.12,67200.0,29.7165,29.8178,29.7165,29.7976,67200.0
2015-01-06 10:20:00,44.12,44.34,44.11,44.27,48900.0,29.7976,29.9462,29.7908,29.8989,48900.0
2015-01-06 10:30:00,44.27,44.29,44.1,44.1,37050.0,29.8989,29.9124,29.7841,29.7841,37050.0
2015-01-06 10:40:00,44.09,44.22,44.07,44.13,88650.0,29.7773,29.8651,29.7638,29.8043,88650.0
2015-01-06 10:50:00,44.12,44.2,44.09,44.1,64950.0,29.7976,29.8516,29.7773,29.7841,64950.0
2015-01-06 11:00:00,44.09,44.17,43.99,44.12,103950.0,29.7773,29.8313,29.7098,29.7976,103950.0
2015-01-06 11:10:00,44.12,44.14,43.97,43.97,59250.0,29.7976,29.8111,29.6963,29.6963,59250.0
2015-01-06 11:20:00,43.97,44.02,43.92,43.97,55650.0,29.6963,29.73,29.6625,29.6963,55650.0
2015-01-06 11:30:00,43.97,43.99,43.89,43.89,88950.0,29.6963,29.7098,29.6422,29.6422,88950.0
2015-01-06 11:40:00,43.9,43.92,43.8,43.9,38700.0,29.649,29.6625,29.5815,29.649,38700.0
2015-01-06 11:50:00,43.9,43.92,43.77,43.85,68700.0,29.649,29.6625,29.5612,29.6152,68700.0
2015-01-06 12:00:00,43.85,43.85,43.59,43.64,117900.0,29.6152,29.6152,29.4396,29.4734,117900.0
2015-01-06 12:10:00,43.63,43.75,43.55,43.55,42600.0,29.4666,29.5477,29.4126,29.4126,42600.0
2015-01-06 12:20:00,43.55,43.56,43.43,43.45,157050.0,29.4126,29.4194,29.3316,29.3451,157050.0
2015-01-06 12:30:00,43.45,43.57,43.42,43.57,30900.0,29.3451,29.4261,29.3248,29.4261,30900.0
2015-01-06 12:40:00,43.58,43.58,43.47,43.51,29100.0,29.4329,29.4329,29.3586,29.3856,29100.0
2015-01-06 12:50:00,43.51,43.58,43.5,43.57,85200.0,29.3856,29.4329,29.3788,29.4261,85200.0
2015-01-06 13:00:00,43.59,43.59,43.43,43.43,28050.0,29.4396,29.4396,29.3316,29.3316,28050.0
2015-01-06 13:10:00,43.42,43.48,43.29,43.29,37800.0,29.3248,29.3653,29.237,29.237,37800.0
2015-01-06 13:20:00,43.29,43.35,43.24,43.33,54150.0,29.237,29.2775,29.2032,29.264,54150.0
2015-01-06 13:30:00,43.33,43.46,43.29,43.43,41250.0,29.264,29.3518,29.237,29.3316,41250.0
2015-01-06 13:40:00,43.42,43.42,43.3,43.37,40650.0,29.3248,29.3248,29.2438,29.291,40650.0
2015-01-06 13:50:00,43.38,43.39,43.3,43.36,75600.0,29.2978,29.3046,29.2438,29.2843,75600.0
2015-01-06 14:00:00,43.36,43.39,43.3,43.31,94650.0,29.2843,29.3046,29.2438,29.2505,94650.0
2015-01-06 14:10:00,43.31,43.31,43.22,43.28,32400.0,29.2505,29.2505,29.1897,29.2303,32400.0
2015-01-06 14:20:00,43.28,43.82,43.28,43.75,647250.0,29.2303,29.595,29.2303,29.5477,647250.0
2015-01-06 14:30:00,43.76,44.13,43.71,44.11,447150.0,29.5544,29.8043,29.5207,29.7908,447150.0
2015-01-06 14:40:00,44.11,44.34,44.09,44.31,240450.0,29.7908,29.9462,29.7773,29.9259,240450.0
2015-01-06 14:50:00,44.3,44.36,44.14,44.15,292200.0,29.9191,29.9597,29.8111,29.8178,292200.0
2015-01-06 15:00:00,44.15,44.17,44.09,44.13,124350.0,29.8178,29.8313,29.7773,29.8043,124350.0
2015-01-06 15:10:00,44.14,44.18,44.09,44.15,151350.0,29.8111,29.8381,29.7773,29.8178,151350.0
2015-01-06 15:20:00,44.15,44.28,44.1,44.23,200700.0,29.8178,29.9056,29.7841,29.8719,200700.0
2015-01-06 15:30:00,44.23,44.23,43.96,43.96,190650.0,29.8719,29.8719,29.6895,29.6895,190650.0
2015-01-06 15:40:00,43.97,44.15,43.9,44.11,285750.0,29.6963,29.8178,29.649,29.7908,285750.0
2015-01-06 15:50:00,44.11,44.19,43.9,43.96,523650.0,29.7908,29.8449,29.649,29.6895,523650.0
2015-01-07 09:30:00,44.3,44.39,43.88,44.07,153150.0,29.9191,29.9799,29.6355,29.7638,153150.0
2015-01-07 09:40:00,44.07,44.07,43.84,44.01,114000.0,29.7638,29.7638,29.6085,29.7233,114000.0
2015-01-07 09:50:00,44.03,44.13,43.99,44.04,46200.0,29.7368,29.8043,29.7098,29.7435,46200.0
2015-01-07 10:00:00,44.03,44.08,43.99,44.01,97200.0,29.7368,29.7706,29.7098,29.7233,97200.0
2015-01-07 10:10:00,44.03,44.07,44.0,44.07,87300.0,29.7368,29.7638,29.7165,29.7638,87300.0
2015-01-07 10:20:00,44.08,44.11,43.95,44.03,109800.0,29.7706,29.7908,29.6828,29.7368,109800.0
2015-01-07 10:30:00,44.03,44.11,43.97,44.03,47250.0,29.7368,29.7908,29.6963,29.7368,47250.0
2015-01-07 10:40:00,44.03,44.07,43.93,44.06,46650.0,29.7368,29.7638,29.6693,29.7571,46650.0
2015-01-07 10:50:00,44.06,44.2,44.05,44.11,26550.0,29.7571,29.8516,29.7503,29.7908,26550.0
2015-01-07 11:00:00,44.12,44.15,44.02,44.05,20250.0,29.7976,29.8178,29.73,29.7503,20250.0
2015-01-07 11:10:00,44.05,44.05,43.91,43.93,38100.0,29.7503,29.7503,29.6557,29.6693,38100.0
2015-01-07 11:20:00,43.93,43.97,43.9,43.95,29400.0,29.6693,29.6963,29.649,29.6828,29400.0
2015-01-07 11:30:00,43.95,44.06,43.95,43.99,17550.0,29.6828,29.7571,29.6828,29.7098,17550.0
2015-01-07 11:40:00,43.99,44.16,43.99,44.13,51150.0,29.7098,29.8246,29.7098,29.8043,51150.0
2015-01-07 11:50:00,44.14,44.31,44.14,44.29,23250.0,29.8111,29.9259,29.8111,29.9124,23250.0
2015-01-07 12:00:00,44.3,44.45,44.27,44.37,31200.0,29.9191,30.0204,29.8989,29.9664,31200.0
2015-01-07 12:10:00,44.36,44.37,44.27,44.37,58350.0,29.9597,29.9664,29.8989,29.9664,58350.0
2015-01-07 12:20:00,44.37,44.49,44.37,44.49,47550.0,29.9664,30.0475,29.9664,30.0475,47550.0
2015-01-07 12:30:00,44.49,44.51,44.4,44.42,27150.0,30.0475,30.061,29.9867,30.0002,27150.0
2015-01-07 12:40:00,44.43,44.43,44.39,44.43,26400.0,30.0069,30.0069,29.9799,30.0069,26400.0
2015-01-07 12:50:00,44.42,44.43,44.39,44.39,33600.0,30.0002,30.0069,29.9799,29.9799,33600.0
2015-01-07 13:00:00,44.39,44.42,44.3,44.3,31200.0,29.9799,30.0002,29.9191,29.9191,31200.0
2015-01-07 13:10:00,44.29,44.3,44.27,44.29,60750.0,29.9124,29.9191,29.8989,29.9124,60750.0
2015-01-07 13:20:00,44.27,44.28,44.14,44.15,63900.0,29.8989,29.9056,29.8111,29.8178,63900.0
2015-01-07 13:30:00,44.15,44.23,44.15,44.17,29850.0,29.8178,29.8719,29.8178,29.8313,29850.0
2015-01-07 13:40:00,44.18,44.25,44.17,44.25,22800.0,29.8381,29.8854,29.8313,29.8854,22800.0
2015-01-07 13:50:00,44.24,44.28,44.2,44.21,52650.0,29.8786,29.9056,29.8516,29.8584,52650.0
2015-01-07 14:00:00,44.21,44.37,44.14,44.35,56550.0,29.8584,29.9664,29.8111,29.9529,56550.0
2015-01-07 14:10:00,44.36,44.38,44.27,44.31,35700.0,29.9597,29.9732,29.8989,29.9259,35700.0
2015-01-07 14:20:00,44.32,44.38,44.24,44.28,41550.0,29.9327,29.9732,29.8786,29.9056,41550.0
2015-01-07 14:30:00,44.28,44.36,44.28,44.35,34650.0,29.9056,29.9597,29.9056,29.9529,34650.0
2015-01-07 14:40:00,44.35,44.37,44.29,44.35,38550.0,29.9529,29.9664,29.9124,29.9529,38550.0
2015-01-07 14:50:00,44.35,44.35,44.28,44.33,72750.0,29.9529,29.9529,29.9056,29.9394,72750.0
2015-01-07 15:00:00,44.34,44.42,44.33,44.42,45150.0,29.9462,30.0002,29.9394,30.0002,45150.0
2015-01-07 15:10:00,44.42,44.42,44.29,44.41,53700.0,30.0002,30.0002,29.9124,29.9934,53700.0
2015-01-07 15:20:00,44.41,44.43,44.32,44.42,49800.0,29.9934,30.0069,29.9327,30.0002,49800.0
2015-01-07 15:30:00,44.42,44.43,44.36,44.41,64950.0,30.0002,30.0069,29.9597,29.9934,64950.0
2015-01-07 15:40:00,44.41,44.48,44.39,44.45,84150.0,29.9934,30.0407,29.9799,30.0204,84150.0
2015-01-07 15:50:00,44.46,44.56,44.45,44.55,300000.0,30.0272,30.0947,30.0204,30.088,300000.0
2015-01-08 09:30:00,44.97,44.97,44.59,44.82,43650.0,30.3716,30.3716,30.115,30.2703,43650.0
2015-01-08 09:40:00,44.79,44.86,44.69,44.86,33900.0,30.2501,30.2974,30.1825,30.2974,33900.0
2015-01-08 09:50:00,44.87,44.92,44.73,44.88,26400.0,30.3041,30.3379,30.2096,30.3109,26400.0
2015-01-08 10:00:00,44.89,45.01,44.89,44.99,32700.0,30.3176,30.3987,30.3176,30.3852,32700.0
2015-01-08 10:10:00,44.99,45.09,44.99,45.09,62100.0,30.3852,30.4527,30.3852,30.4527,62100.0
2015-01-08 10:20:00,45.09,45.11,45.05,45.06,43200.0,30.4527,30.4662,30.4257,30.4324,43200.0
2015-01-08 10:30:00,45.06,45.15,45.05,45.05,45000.0,30.4324,30.4932,30.4257,30.4257,45000.0
2015-01-08 10:40:00,45.04,45.09,45.01,45.03,34800.0,30.4189,30.4527,30.3987,30.4122,34800.0
2015-01-08 10:50:00,45.01,45.03,44.98,45.03,40800.0,30.3987,30.4122,30.3784,30.4122,40800.0
2015-01-08 11:00:00,45.03,45.12,45.0,45.01,74100.0,30.4122,30.473,30.3919,30.3987,74100.0
2015-01-08 11:10:00,45.03,45.08,45.01,45.07,36600.0,30.4122,30.4459,30.3987,30.4392,36600.0
2015-01-08 11:20:00,45.07,45.08,45.0,45.05,37200.0,30.4392,30.4459,30.3919,30.4257,37200.0
2015-01-08 11:30:00,45.06,45.07,45.01,45.07,58650.0,30.4324,30.4392,30.3987,30.4392,58650.0
2015-01-08 11:40:00,45.07,45.09,45.03,45.07,20850.0,30.4392,30.4527,30.4122,30.4392,20850.0
2015-01-08 11:50:00,45.06,45.07,45.03,45.05,16650.0,30.4324,30.4392,30.4122,30.4257,16650.0
2015-01-08 12:00:00,45.05,45.05,44.98,44.99,33150.0,30.4257,30.4257,30.3784,30.3852,33150.0
2015-01-08 12:10:00,44.99,45.0,44.93,44.94,23100.0,30.3852,30.3919,30.3446,30.3514,23100.0
2015-01-08 12:20:00,44.94,45.0,44.91,44.99,39150.0,30.3514,30.3919,30.3311,30.3852,39150.0
2015-01-08 12:30:00,45.01,45.07,44.99,45.04,18750.0,30.3987,30.4392,30.3852,30.4189,18750.0
2015-01-08 12:40:00,45.04,45.08,45.03,45.06,25050.0,30.4189,30.4459,30.4122,30.4324,25050.0
2015-01-08 12:50:00,45.06,45.09,45.05,45.07,25650.0,30.4324,30.4527,30.4257,30.4392,25650.0
2015-01-08 13:00:00,45.06,45.11,45.03,45.09,30750.0,30.4324,30.4662,30.4122,30.4527,30750.0
2015-01-08 13:10:00,45.09,45.11,45.03,45.05,33900.0,30.4527,30.4662,30.4122,30.4257,33900.0
2015-01-08 13:20:00,45.04,45.04,45.0,45.0,35550.0,30.4189,30.4189,30.3919,30.3919,35550.0
2015-01-08 13:30:00,45.0,45.01,44.97,44.97,22200.0,30.3919,30.3987,30.3716,30.3716,22200.0
2015-01-08 13:40:00,44.97,44.97,44.88,44.89,23250.0,30.3716,30.3716,30.3109,30.3176,23250.0
2015-01-08 13:50:00,44.89,44.91,44.82,44.85,49050.0,30.3176,30.3311,30.2703,30.2906,49050.0
2015-01-08 14:00:00,44.85,44.91,44.84,44.87,27150.0,30.2906,30.3311,30.2838,30.3041,27150.0
2015-01-08 14:10:00,44.87,44.88,44.86,44.86,44700.0,30.3041,30.3109,30.2974,30.2974,44700.0
2015-01-08 14:20:00,44.85,44.93,44.85,44.93,53550.0,30.2906,30.3446,30.2906,30.3446,53550.0
2015-01-08 14:30:00,44.93,44.98,44.93,44.98,30600.0,30.3446,30.3784,30.3446,30.3784,30600.0
2015-01-08 14:40:00,44.99,45.0,44.93,44.93,31950.0,30.3852,30.3919,30.3446,30.3446,31950.0
2015-01-08 14:50:00,44.93,44.97,44.93,44.94,29850.0,30.3446,30.3716,30.3446,30.3514,29850.0
2015-01-08 15:00:00,44.94,44.97,44.93,44.93,39150.0,30.3514,30.3716,30.3446,30.3446,39150.0
2015-01-08 15:10:00,44.93,45.02,44.93,45.0,57150.0,30.3446,30.4054,30.3446,30.3919,57150.0
2015-01-08 15:20:00,45.0,45.05,44.99,45.04,93150.0,30.3919,30.4257,30.3852,30.4189,93150.0
2015-01-08 15:30:00,45.04,45.06,45.01,45.05,104550.0,30.4189,30.4324,30.3987,30.4257,104550.0
2015-01-08 15:40:00,45.04,45.05,44.95,44.97,104100.0,30.4189,30.4257,30.3581,30.3716,104100.0
2015-01-08 15:50:00,44.97,45.17,44.96,45.14,381150.0,30.3716,30.5067,30.3649,30.4865,381150.0
2015-01-09 09:30:00,45.16,45.31,44.74,44.82,67650.0,30.5,30.6013,30.2163,30.2703,67650.0
2015-01-09 09:40:00,44.81,44.87,44.62,44.63,54000.0,30.2636,30.3041,30.1353,30.142,54000.0
2015-01-09 09:50:00,44.65,44.75,44.59,44.73,34650.0,30.1555,30.2231,30.115,30.2096,34650.0
2015-01-09 10:00:00,44.74,44.78,44.69,44.75,47700.0,30.2163,30.2433,30.1825,30.2231,47700.0
2015-01-09 10:10:00,44.75,44.78,44.67,44.71,43950.0,30.2231,30.2433,30.169,30.196,43950.0
2015-01-09 10:20:00,44.72,44.73,44.55,44.59,49650.0,30.2028,30.2096,30.088,30.115,49650.0
2015-01-09 10:30:00,44.57,44.59,44.42,44.47,20400.0,30.1015,30.115,30.0002,30.034,20400.0
2015-01-09 10:40:00,44.45,44.45,44.35,44.37,125700.0,30.0204,30.0204,29.9529,29.9664,125700.0
2015-01-09 10:50:00,44.37,44.43,44.32,44.39,38850.0,29.9664,30.0069,29.9327,29.9799,38850.0
2015-01-09 11:00:00,44.39,44.39,44.16,44.17,120450.0,29.9799,29.9799,29.8246,29.8313,120450.0
2015-01-09 11:10:00,44.16,44.17,44.03,44.06,82050.0,29.8246,29.8313,29.7368,29.7571,82050.0
2015-01-09 11:20:00,44.05,44.09,43.99,44.07,53550.0,29.7503,29.7773,29.7098,29.7638,53550.0
2015-01-09 11:30:00,44.06,44.19,44.02,44.18,17400.0,29.7571,29.8449,29.73,29.8381,17400.0
2015-01-09 11:40:00,44.19,44.21,44.12,44.19,24450.0,29.8449,29.8584,29.7976,29.8449,24450.0
2015-01-09 11:50:00,44.19,44.24,44.15,44.23,30000.0,29.8449,29.8786,29.8178,29.8719,30000.0
2015-01-09 12:00:00,44.23,44.27,44.21,44.24,66000.0,29.8719,29.8989,29.8584,29.8786,66000.0
2015-01-09 12:10:00,44.24,44.3,44.23,44.24,53400.0,29.8786,29.9191,29.8719,29.8786,53400.0
2015-01-09 12:20:00,44.24,44.24,44.11,44.12,43650.0,29.8786,29.8786,29.7908,29.7976,43650.0
2015-01-09 12:30:00,44.11,44.17,44.05,44.07,77550.0,29.7908,29.8313,29.7503,29.7638,77550.0
2015-01-09 12:40:00,44.07,44.07,44.03,44.05,80100.0,29.7638,29.7638,29.7368,29.7503,80100.0
2015-01-09 12:50:00,44.05,44.06,43.99,43.99,50550.0,29.7503,29.7571,29.7098,29.7098,50550.0
2015-01-09 13:00:00,43.99,43.99,43.86,43.89,122250.0,29.7098,29.7098,29.622,29.6422,122250.0
2015-01-09 13:10:00,43.89,44.01,43.87,43.97,170700.0,29.6422,29.7233,29.6287,29.6963,170700.0
2015-01-09 13:20:00,43.99,44.01,43.87,43.88,57900.0,29.7098,29.7233,29.6287,29.6355,57900.0
2015-01-09 13:30:00,43.89,43.92,43.84,43.85,80400.0,29.6422,29.6625,29.6085,29.6152,80400.0
2015-01-09 13:40:00,43.85,43.87,43.77,43.82,50700.0,29.6152,29.6287,29.5612,29.595,50700.0
2015-01-09 13:50:00,43.83,43.85,43.73,43.76,99450.0,29.6017,29.6152,29.5342,29.5544,99450.0
2015-01-09 14:00:00,43.75,43.75,43.68,43.7,84750.0,29.5477,29.5477,29.5004,29.5139,84750.0
2015-01-09 14:10:00,43.71,43.72,43.66,43.67,129300.0,29.5207,29.5274,29.4869,29.4937,129300.0
2015-01-09 14:20:00,43.66,43.67,43.52,43.53,164550.0,29.4869,29.4937,29.3924,29.3991,164550.0
2015-01-09 14:30:00,43.53,43.53,43.43,43.46,178200.0,29.3991,29.3991,29.3316,29.3518,178200.0
2015-01-09 14:40:00,43.46,43.53,43.35,43.35,160200.0,29.3518,29.3991,29.2775,29.2775,160200.0
2015-01-09 14:50:00,43.35,43.4,43.33,43.38,175200.0,29.2775,29.3113,29.264,29.2978,175200.0
2015-01-09 15:00:00,43.38,43.47,43.33,43.43,235800.0,29.2978,29.3586,29.264,29.3316,235800.0
2015-01-09 15:10:00,43.43,43.54,43.43,43.54,281700.0,29.3316,29.4059,29.3316,29.4059,281700.0
2015-01-09 15:20:00,43.53,43.58,43.46,43.47,126900.0,29.3991,29.4329,29.3518,29.3586,126900.0
2015-01-09 15:30:00,43.47,43.53,43.41,43.52,117750.0,29.3586,29.3991,29.3181,29.3924,117750.0
2015-01-09 15:40:00,43.52,43.57,43.48,43.53,126750.0,29.3924,29.4261,29.3653,29.3991,126750.0
2015-01-09 15:50:00,43.53,43.55,43.47,43.49,235050.0,29.3991,29.4126,29.3586,29.3721,235050.0
2015-01-12 09:30:00,44.26,44.31,43.51,43.57,175950.0,29.8921,29.9259,29.3856,29.4261,175950.0
2015-01-12 09:40:00,43.57,43.57,43.35,43.39,96750.0,29.4261,29.4261,29.2775,29.3046,96750.0
2015-01-12 09:50:00,43.37,43.54,43.34,43.53,91050.0,29.291,29.4059,29.2708,29.3991,91050.0
2015-01-12 10:00:00,43.52,43.63,43.41,43.63,130200.0,29.3924,29.4666,29.3181,29.4666,130200.0
2015-01-12 10:10:00,43.63,43.77,43.61,43.77,110400.0,29.4666,29.5612,29.4531,29.5612,110400.0
2015-01-12 10:20:00,43.77,43.81,43.67,43.77,112050.0,29.5612,29.5882,29.4937,29.5612,112050.0
2015-01-12 10:30:00,43.76,43.89,43.75,43.89,65850.0,29.5544,29.6422,29.5477,29.6422,65850.0
2015-01-12 10:40:00,43.88,44.05,43.87,43.99,58800.0,29.6355,29.7503,29.6287,29.7098,58800.0
2015-01-12 10:50:00,43.99,44.36,43.9,44.09,262650.0,29.7098,29.9597,29.649,29.7773,262650.0
2015-01-12 11:00:00,44.08,44.11,44.0,44.05,129600.0,29.7706,29.7908,29.7165,29.7503,129600.0
2015-01-12 11:10:00,44.05,44.15,44.05,44.15,86550.0,29.7503,29.8178,29.7503,29.8178,86550.0
2015-01-12 11:20:00,44.15,44.2,44.08,44.12,123300.0,29.8178,29.8516,29.7706,29.7976,123300.0
2015-01-12 11:30:00,44.13,44.27,44.07,44.25,145950.0,29.8043,29.8989,29.7638,29.8854,145950.0
2015-01-12 11:40:00,44.25,44.27,44.2,44.21,82650.0,29.8854,29.8989,29.8516,29.8584,82650.0
2015-01-12 11:50:00,44.21,44.24,44.15,44.15,99450.0,29.8584,29.8786,29.8178,29.8178,99450.0
2015-01-12 12:00:00,44.15,44.16,44.04,44.16,119700.0,29.8178,29.8246,29.7435,29.8246,119700.0
2015-01-12 12:10:00,44.17,44.23,44.12,44.19,60150.0,29.8313,29.8719,29.7976,29.8449,60150.0
2015-01-12 12:20:00,44.22,44.37,44.21,44.35,49950.0,29.8651,29.9664,29.8584,29.9529,49950.0
2015-01-12 12:30:00,44.36,44.42,44.33,44.41,44400.0,29.9597,30.0002,29.9394,29.9934,44400.0
2015-01-12 12:40:00,44.41,44.42,44.23,44.24,46950.0,29.9934,30.0002,29.8719,29.8786,46950.0
2015-01-12 12:50:00,44.23,44.23,44.05,44.07,75900.0,29.8719,29.8719,29.7503,29.7638,75900.0
2015-01-12 13:00:00,44.07,44.17,44.01,44.04,40050.0,29.7638,29.8313,29.7233,29.7435,40050.0
2015-01-12 13:10:00,44.05,44.12,44.03,44.03,26250.0,29.7503,29.7976,29.7368,29.7368,26250.0
2015-01-12 13:20:00,44.04,44.04,43.88,43.92,93450.0,29.7435,29.7435,29.6355,29.6625,93450.0
2015-01-12 13:30:00,43.92,43.95,43.88,43.91,38250.0,29.6625,29.6828,29.6355,29.6557,38250.0
2015-01-12 13:40:00,43.91,44.0,43.89,43.97,39750.0,29.6557,29.7165,29.6422,29.6963,39750.0
2015-01-12 13:50:00,43.97,43.97,43.84,43.85,51450.0,29.6963,29.6963,29.6085,29.6152,51450.0
2015-01-12 14:00:00,43.86,43.94,43.85,43.94,38700.0,29.622,29.676,29.6152,29.676,38700.0
2015-01-12 14:10:00,43.93,43.97,43.86,43.87,48900.0,29.6693,29.6963,29.622,29.6287,48900.0
2015-01-12 14:20:00,43.88,43.89,43.81,43.83,62250.0,29.6355,29.6422,29.5882,29.6017,62250.0
2015-01-12 14:30:00,43.82,43.84,43.79,43.79,76950.0,29.595,29.6085,29.5747,29.5747,76950.0
2015-01-12 14:40:00,43.78,43.79,43.73,43.74,89700.0,29.5679,29.5747,29.5342,29.5409,89700.0
2015-01-12 14:50:00,43.75,43.77,43.69,43.75,90450.0,29.5477,29.5612,29.5072,29.5477,90450.0
2015-01-12 15:00:00,43.75,43.79,43.69,43.74,91200.0,29.5477,29.5747,29.5072,29.5409,91200.0
2015-01-12 15:10:00,43.75,43.79,43.71,43.77,76950.0,29.5477,29.5747,29.5207,29.5612,76950.0
2015-01-12 15:20:00,43.78,43.81,43.74,43.78,117300.0,29.5679,29.5882,29.5409,29.5679,117300.0
2015-01-12 15:30:00,43.79,43.82,43.71,43.75,93750.0,29.5747,29.595,29.5207,29.5477,93750.0
2015-01-12 15:40:00,43.75,43.99,43.75,43.93,95550.0,29.5477,29.7098,29.5477,29.6693,95550.0
2015-01-12 15:50:00,43.94,43.95,43.85,43.89,249600.0,29.676,29.6828,29.6152,29.6422,249600.0
2015-01-13 09:30:00,44.28,44.83,44.25,44.51,104850.0,29.9056,30.2771,29.8854,30.061,104850.0
2015-01-13 09:40:00,44.53,44.69,44.37,44.51,98850.0,30.0745,30.1825,29.9664,30.061,98850.0
2015-01-13 09:50:00,44.52,44.71,44.51,44.71,84300.0,30.0677,30.196,30.061,30.196,84300.0
2015-01-13 10:00:00,44.71,44.75,44.46,44.47,57900.0,30.196,30.2231,30.0272,30.034,57900.0
2015-01-13 10:10:00,44.47,44.52,44.31,44.34,65550.0,30.034,30.0677,29.9259,29.9462,65550.0
2015-01-13 10:20:00,44.33,44.33,44.21,44.23,73500.0,29.9394,29.9394,29.8584,29.8719,73500.0
2015-01-13 10:30:00,44.24,44.25,44.19,44.23,38700.0,29.8786,29.8854,29.8449,29.8719,38700.0
2015-01-13 10:40:00,44.24,44.29,44.15,44.15,123150.0,29.8786,29.9124,29.8178,29.8178,123150.0
2015-01-13 10:50:00,44.15,44.18,44.11,44.13,50550.0,29.8178,29.8381,29.7908,29.8043,50550.0
2015-01-13 11:00:00,44.13,44.13,44.0,44.02,82650.0,29.8043,29.8043,29.7165,29.73,82650.0
2015-01-13 11:10:00,44.02,44.09,44.0,44.01,57900.0,29.73,29.7773,29.7165,29.7233,57900.0
2015-01-13 11:20:00,44.0,44.0,43.91,43.95,37500.0,29.7165,29.7165,29.6557,29.6828,37500.0
2015-01-13 11:30:00,43.96,43.97,43.8,43.81,75450.0,29.6895,29.6963,29.5815,29.5882,75450.0
2015-01-13 11:40:00,43.81,43.92,43.76,43.91,41400.0,29.5882,29.6625,29.5544,29.6557,41400.0
2015-01-13 11:50:00,43.91,43.93,43.85,43.91,63900.0,29.6557,29.6693,29.6152,29.6557,63900.0
2015-01-13 12:00:00,43.93,43.95,43.81,43.85,30750.0,29.6693,29.6828,29.5882,29.6152,30750.0
2015-01-13 12:10:00,43.85,43.9,43.81,43.81,22350.0,29.6152,29.649,29.5882,29.5882,22350.0
2015-01-13 12:20:00,43.81,43.83,43.72,43.77,17550.0,29.5882,29.6017,29.5274,29.5612,17550.0
2015-01-13 12:30:00,43.76,43.77,43.71,43.71,14850.0,29.5544,29.5612,29.5207,29.5207,14850.0
2015-01-13 12:40:00,43.71,43.75,43.63,43.75,21600.0,29.5207,29.5477,29.4666,29.5477,21600.0
2015-01-13 12:50:00,43.77,43.78,43.71,43.75,25050.0,29.5612,29.5679,29.5207,29.5477,25050.0
2015-01-13 13:00:00,43.76,43.79,43.71,43.71,22950.0,29.5544,29.5747,29.5207,29.5207,22950.0
2015-01-13 13:10:00,43.7,43.73,43.7,43.73,16200.0,29.5139,29.5342,29.5139,29.5342,16200.0
2015-01-13 13:20:00,43.71,43.71,43.46,43.51,76800.0,29.5207,29.5207,29.3518,29.3856,76800.0
2015-01-13 13:30:00,43.52,43.52,43.39,43.42,78300.0,29.3924,29.3924,29.3046,29.3248,78300.0
2015-01-13 13:40:00,43.41,43.45,43.34,43.41,42900.0,29.3181,29.3451,29.2708,29.3181,42900.0
2015-01-13 13:50:00,43.41,43.41,43.19,43.31,84750.0,29.3181,29.3181,29.1695,29.2505,84750.0
2015-01-13 14:00:00,43.29,43.29,43.08,43.15,52950.0,29.237,29.237,29.0952,29.1425,52950.0
2015-01-13 14:10:00,43.18,43.19,43.03,43.08,41850.0,29.1627,29.1695,29.0614,29.0952,41850.0
2015-01-13 14:20:00,43.09,43.25,43.07,43.25,52950.0,29.1019,29.21,29.0884,29.21,52950.0
2015-01-13 14:30:00,43.25,43.33,43.24,43.31,45300.0,29.21,29.264,29.2032,29.2505,45300.0
2015-01-13 14:40:00,43.32,43.36,43.29,43.33,35550.0,29.2573,29.2843,29.237,29.264,35550.0
2015-01-13 14:50:00,43.33,43.43,43.2,43.2,48600.0,29.264,29.3316,29.1762,29.1762,48600.0
2015-01-13 15:00:00,43.2,43.25,43.13,43.13,47100.0,29.1762,29.21,29.129,29.129,47100.0
2015-01-13 15:10:00,43.13,43.33,43.12,43.28,63150.0,29.129,29.264,29.1222,29.2303,63150.0
2015-01-13 15:20:00,43.3,43.35,43.24,43.24,45150.0,29.2438,29.2775,29.2032,29.2032,45150.0
2015-01-13 15:30:00,43.25,43.53,43.24,43.51,70500.0,29.21,29.3991,29.2032,29.3856,70500.0
2015-01-13 15:40:00,43.53,43.57,43.45,43.45,68700.0,29.3991,29.4261,29.3451,29.3451,68700.0
2015-01-13 15:50:00,43.45,43.59,43.45,43.56,443850.0,29.3451,29.4396,29.3451,29.4194,443850.0
2015-01-14 09:30:00,43.09,43.49,42.89,42.93,126600.0,29.1019,29.3721,28.9669,28.9939,126600.0
2015-01-14 09:40:00,42.92,43.11,42.82,43.11,212550.0,28.9871,29.1154,28.9196,29.1154,212550.0
2015-01-14 09:50:00,43.11,43.17,43.03,43.08,103200.0,29.1154,29.156,29.0614,29.0952,103200.0
2015-01-14 10:00:00,43.06,43.31,43.04,43.29,84900.0,29.0817,29.2505,29.0682,29.237,84900.0
2015-01-14 10:10:00,43.29,43.33,43.17,43.17,34200.0,29.237,29.264,29.156,29.156,34200.0
2015-01-14 10:20:00,43.15,43.19,43.1,43.17,46500.0,29.1425,29.1695,29.1087,29.156,46500.0
2015-01-14 10:30:00,43.16,43.16,42.92,42.92,48750.0,29.1492,29.1492,28.9871,28.9871,48750.0
2015-01-14 10:40:00,42.93,43.07,42.92,43.04,37050.0,28.9939,29.0884,28.9871,29.0682,37050.0
2015-01-14 10:50:00,43.05,43.12,43.02,43.07,37350.0,29.0749,29.1222,29.0547,29.0884,37350.0
2015-01-14 11:00:00,43.07,43.07,42.87,42.88,27600.0,29.0884,29.0884,28.9534,28.9601,27600.0
2015-01-14 11:10:00,42.89,42.95,42.83,42.83,33150.0,28.9669,29.0074,28.9263,28.9263,33150.0
2015-01-14 11:20:00,42.82,42.87,42.81,42.82,65850.0,28.9196,28.9534,28.9128,28.9196,65850.0
2015-01-14 11:30:00,42.81,42.89,42.8,42.89,64050.0,28.9128,28.9669,28.9061,28.9669,64050.0
2015-01-14 11:40:00,42.9,42.97,42.9,42.95,22050.0,28.9736,29.0209,28.9736,29.0074,22050.0
2015-01-14 11:50:00,42.95,42.97,42.88,42.9,31650.0,29.0074,29.0209,28.9601,28.9736,31650.0
2015-01-14 12:00:00,42.91,42.95,42.85,42.85,29250.0,28.9804,29.0074,28.9398,28.9398,29250.0
2015-01-14 12:10:00,42.83,42.83,42.74,42.75,40200.0,28.9263,28.9263,28.8656,28.8723,40200.0
2015-01-14 12:20:00,42.75,42.81,42.72,42.72,41250.0,28.8723,28.9128,28.852,28.852,41250.0
2015-01-14 12:30:00,42.72,42.76,42.68,42.76,39900.0,28.852,28.8791,28.825,28.8791,39900.0
2015-01-14 12:40:00,42.78,42.83,42.73,42.77,28650.0,28.8926,28.9263,28.8588,28.8858,28650.0
2015-01-14 12:50:00,42.76,42.77,42.68,42.74,36750.0,28.8791,28.8858,28.825,28.8656,36750.0
2015-01-14 13:00:00,42.75,42.8,42.71,42.71,51000.0,28.8723,28.9061,28.8453,28.8453,51000.0
2015-01-14 13:10:00,42.71,42.76,42.67,42.76,37350.0,28.8453,28.8791,28.8183,28.8791,37350.0
2015-01-14 13:20:00,42.77,42.78,42.67,42.69,30300.0,28.8858,28.8926,28.8183,28.8318,30300.0
2015-01-14 13:30:00,42.69,42.71,42.66,42.67,48450.0,28.8318,28.8453,28.8115,28.8183,48450.0
2015-01-14 13:40:00,42.68,42.71,42.61,42.66,91350.0,28.825,28.8453,28.7778,28.8115,91350.0
2015-01-14 13:50:00,42.65,42.71,42.63,42.7,67650.0,28.8048,28.8453,28.7913,28.8385,67650.0
2015-01-14 14:00:00,42.69,42.83,42.67,42.75,87750.0,28.8318,28.9263,28.8183,28.8723,87750.0
2015-01-14 14:10:00,42.74,42.94,42.74,42.93,62100.0,28.8656,29.0006,28.8656,28.9939,62100.0
2015-01-14 14:20:00,42.94,43.03,42.87,42.97,58950.0,29.0006,29.0614,28.9534,29.0209,58950.0
2015-01-14 14:30:00,42.99,43.09,42.95,42.97,38400.0,29.0344,29.1019,29.0074,29.0209,38400.0
2015-01-14 14:40:00,42.97,43.03,42.91,43.03,68550.0,29.0209,29.0614,28.9804,29.0614,68550.0
2015-01-14 14:50:00,43.03,43.03,42.92,42.93,96450.0,29.0614,29.0614,28.9871,28.9939,96450.0
2015-01-14 15:00:00,42.93,43.07,42.93,43.04,52650.0,28.9939,29.0884,28.9939,29.0682,52650.0
2015-01-14 15:10:00,43.04,43.26,43.01,43.23,141450.0,29.0682,29.2168,29.0479,29.1965,141450.0
2015-01-14 15:20:00,43.23,43.31,43.14,43.22,74850.0,29.1965,29.2505,29.1357,29.1897,74850.0
2015-01-14 15:30:00,43.23,43.28,43.07,43.12,70050.0,29.1965,29.2303,29.0884,29.1222,70050.0
2015-01-14 15:40:00,43.13,43.21,43.11,43.16,100500.0,29.129,29.183,29.1154,29.1492,100500.0
2015-01-14 15:50:00,43.17,43.21,43.12,43.17,200700.0,29.156,29.183,29.1222,29.156,200700.0
2015-01-15 09:30:00,43.33,43.61,42.89,42.93,68700.0,29.264,29.4531,28.9669,28.9939,68700.0
2015-01-15 09:40:00,42.94,43.0,42.73,42.73,56250.0,29.0006,29.0412,28.8588,28.8588,56250.0
2015-01-15 09:50:00,42.74,42.95,42.7,42.84,40800.0,28.8656,29.0074,28.8385,28.9331,40800.0
2015-01-15 10:00:00,42.83,42.87,42.72,42.8,52200.0,28.9263,28.9534,28.852,28.9061,52200.0
2015-01-15 10:10:00,42.81,43.0,42.73,42.99,75150.0,28.9128,29.0412,28.8588,29.0344,75150.0
2015-01-15 10:20:00,43.01,43.09,42.94,43.09,79650.0,29.0479,29.1019,29.0006,29.1019,79650.0
2015-01-15 10:30:00,43.08,43.18,43.07,43.1,42600.0,29.0952,29.1627,29.0884,29.1087,42600.0
2015-01-15 10:40:00,43.11,43.11,42.98,42.99,46200.0,29.1154,29.1154,29.0276,29.0344,46200.0
2015-01-15 10:50:00,42.99,43.03,42.88,42.89,25350.0,29.0344,29.0614,28.9601,28.9669,25350.0
2015-01-15 11:00:00,42.89,42.97,42.84,42.89,30300.0,28.9669,29.0209,28.9331,28.9669,30300.0
2015-01-15 11:10:00,42.91,42.97,42.83,42.86,27450.0,28.9804,29.0209,28.9263,28.9466,27450.0
2015-01-15 11:20:00,42.85,42.86,42.68,42.7,53850.0,28.9398,28.9466,28.825,28.8385,53850.0
2015-01-15 11:30:00,42.72,42.81,42.63,42.67,34350.0,28.852,28.9128,28.7913,28.8183,34350.0
2015-01-15 11:40:00,42.67,42.87,42.65,42.79,28800.0,28.8183,28.9534,28.8048,28.8993,28800.0
2015-01-15 11:50:00,42.78,42.78,42.7,42.72,31500.0,28.8926,28.8926,28.8385,28.852,31500.0
2015-01-15 12:00:00,42.73,42.75,42.68,42.73,44850.0,28.8588,28.8723,28.825,28.8588,44850.0
2015-01-15 12:10:00,42.72,42.76,42.6,42.62,43950.0,28.852,28.8791,28.771,28.7845,43950.0
2015-01-15 12:20:00,42.61,42.7,42.61,42.63,37950.0,28.7778,28.8385,28.7778,28.7913,37950.0
2015-01-15 12:30:00,42.61,42.64,42.51,42.53,48000.0,28.7778,28.798,28.7102,28.7237,48000.0
2015-01-15 12:40:00,42.55,42.57,42.43,42.51,39450.0,28.7372,28.7507,28.6562,28.7102,39450.0
2015-01-15 12:50:00,42.51,42.61,42.47,42.58,24600.0,28.7102,28.7778,28.6832,28.7575,24600.0
2015-01-15 13:00:00,42.58,42.72,42.54,42.68,25500.0,28.7575,28.852,28.7305,28.825,25500.0
2015-01-15 13:10:00,42.68,42.76,42.68,42.74,33750.0,28.825,28.8791,28.825,28.8656,33750.0
2015-01-15 13:20:00,42.72,42.73,42.54,42.57,74250.0,28.852,28.8588,28.7305,28.7507,74250.0
2015-01-15 13:30:00,42.57,42.61,42.52,42.53,62400.0,28.7507,28.7778,28.717,28.7237,62400.0
2015-01-15 13:40:00,42.55,42.56,42.47,42.53,53550.0,28.7372,28.744,28.6832,28.7237,53550.0
2015-01-15 13:50:00,42.55,42.67,42.51,42.53,61050.0,28.7372,28.8183,28.7102,28.7237,61050.0
2015-01-15 14:00:00,42.51,42.55,42.46,42.53,46500.0,28.7102,28.7372,28.6765,28.7237,46500.0
2015-01-15 14:10:00,42.52,42.57,42.45,42.51,35400.0,28.717,28.7507,28.6697,28.7102,35400.0
2015-01-15 14:20:00,42.51,42.51,42.42,42.45,51150.0,28.7102,28.7102,28.6494,28.6697,51150.0
2015-01-15 14:30:00,42.44,42.55,42.43,42.51,48150.0,28.6629,28.7372,28.6562,28.7102,48150.0
2015-01-15 14:40:00,42.52,42.55,42.47,42.48,48000.0,28.717,28.7372,28.6832,28.69,48000.0
2015-01-15 14:50:00,42.47,42.54,42.46,42.53,70350.0,28.6832,28.7305,28.6765,28.7237,70350.0
2015-01-15 15:00:00,42.51,42.54,42.41,42.41,54150.0,28.7102,28.7305,28.6427,28.6427,54150.0
2015-01-15 15:10:00,42.41,42.41,42.28,42.36,83100.0,28.6427,28.6427,28.5549,28.6089,83100.0
2015-01-15 15:20:00,42.36,42.46,42.32,42.45,79800.0,28.6089,28.6765,28.5819,28.6697,79800.0
2015-01-15 15:30:00,42.44,42.49,42.37,42.41,91950.0,28.6629,28.6967,28.6157,28.6427,91950.0
2015-01-15 15:40:00,42.4,42.47,42.33,42.36,112950.0,28.6359,28.6832,28.5887,28.6089,112950.0
2015-01-15 15:50:00,42.36,42.36,42.21,42.24,376350.0,28.6089,28.6089,28.5076,28.5279,376350.0
2015-01-16 09:30:00,42.17,42.55,42.07,42.33,270450.0,28.4806,28.7372,28.4131,28.5887,270450.0
2015-01-16 09:40:00,42.36,42.45,42.22,42.32,80100.0,28.6089,28.6697,28.5144,28.5819,80100.0
2015-01-16 09:50:00,42.29,42.34,42.09,42.23,117900.0,28.5616,28.5954,28.4266,28.5211,117900.0
2015-01-16 10:00:00,42.23,42.41,42.19,42.19,102000.0,28.5211,28.6427,28.4941,28.4941,102000.0
2015-01-16 10:10:00,42.21,42.22,42.05,42.17,68100.0,28.5076,28.5144,28.3995,28.4806,68100.0
2015-01-16 10:20:00,42.17,42.47,42.13,42.41,118650.0,28.4806,28.6832,28.4536,28.6427,118650.0
2015-01-16 10:30:00,42.41,42.53,42.38,42.43,29400.0,28.6427,28.7237,28.6224,28.6562,29400.0
2015-01-16 10:40:00,42.44,42.48,42.36,42.37,38700.0,28.6629,28.69,28.6089,28.6157,38700.0
2015-01-16 10:50:00,42.37,42.58,42.33,42.56,57150.0,28.6157,28.7575,28.5887,28.744,57150.0
2015-01-16 11:00:00,42.57,42.57,42.4,42.42,57450.0,28.7507,28.7507,28.6359,28.6494,57450.0
2015-01-16 11:10:00,42.41,42.45,42.34,42.43,34200.0,28.6427,28.6697,28.5954,28.6562,34200.0
2015-01-16 11:20:00,42.42,42.46,42.41,42.43,57900.0,28.6494,28.6765,28.6427,28.6562,57900.0
2015-01-16 11:30:00,42.43,42.55,42.41,42.55,29550.0,28.6562,28.7372,28.6427,28.7372,29550.0
2015-01-16 11:40:00,42.55,42.57,42.46,42.49,20400.0,28.7372,28.7507,28.6765,28.6967,20400.0
2015-01-16 11:50:00,42.46,42.48,42.42,42.44,22800.0,28.6765,28.69,28.6494,28.6629,22800.0
2015-01-16 12:00:00,42.45,42.53,42.43,42.44,25500.0,28.6697,28.7237,28.6562,28.6629,25500.0
2015-01-16 12:10:00,42.44,42.52,42.43,42.51,12000.0,28.6629,28.717,28.6562,28.7102,12000.0
2015-01-16 12:20:00,42.51,42.52,42.44,42.49,23850.0,28.7102,28.717,28.6629,28.6967,23850.0
2015-01-16 12:30:00,42.48,42.55,42.48,42.55,14850.0,28.69,28.7372,28.69,28.7372,14850.0
2015-01-16 12:40:00,42.56,42.67,42.56,42.65,37500.0,28.744,28.8183,28.744,28.8048,37500.0
2015-01-16 12:50:00,42.64,42.71,42.64,42.66,28350.0,28.798,28.8453,28.798,28.8115,28350.0
2015-01-16 13:00:00,42.66,42.67,42.61,42.63,44100.0,28.8115,28.8183,28.7778,28.7913,44100.0
2015-01-16 13:10:00,42.63,42.68,42.61,42.64,42450.0,28.7913,28.825,28.7778,28.798,42450.0
2015-01-16 13:20:00,42.64,42.67,42.57,42.61,28350.0,28.798,28.8183,28.7507,28.7778,28350.0
2015-01-16 13:30:00,42.63,42.71,42.61,42.71,15450.0,28.7913,28.8453,28.7778,28.8453,15450.0
2015-01-16 13:40:00,42.69,42.77,42.68,42.77,31200.0,28.8318,28.8858,28.825,28.8858,31200.0
2015-01-16 13:50:00,42.77,42.8,42.74,42.79,25350.0,28.8858,28.9061,28.8656,28.8993,25350.0
2015-01-16 14:00:00,42.79,42.83,42.78,42.81,35850.0,28.8993,28.9263,28.8926,28.9128,35850.0
2015-01-16 14:10:00,42.81,42.82,42.75,42.8,78000.0,28.9128,28.9196,28.8723,28.9061,78000.0
2015-01-16 14:20:00,42.79,42.83,42.78,42.79,36750.0,28.8993,28.9263,28.8926,28.8993,36750.0
2015-01-16 14:30:00,42.8,42.83,42.75,42.77,40500.0,28.9061,28.9263,28.8723,28.8858,40500.0
2015-01-16 14:40:00,42.77,42.85,42.77,42.8,32850.0,28.8858,28.9398,28.8858,28.9061,32850.0
2015-01-16 14:50:00,42.81,42.87,42.79,42.84,54150.0,28.9128,28.9534,28.8993,28.9331,54150.0
2015-01-16 15:00:00,42.83,42.83,42.79,42.81,54000.0,28.9263,28.9263,28.8993,28.9128,54000.0
2015-01-16 15:10:00,42.81,42.82,42.76,42.8,46800.0,28.9128,28.9196,28.8791,28.9061,46800.0
2015-01-16 15:20:00,42.79,42.86,42.79,42.85,43650.0,28.8993,28.9466,28.8993,28.9398,43650.0
2015-01-16 15:30:00,42.85,42.93,42.84,42.93,80850.0,28.9398,28.9939,28.9331,28.9939,80850.0
2015-01-16 15:40:00,42.93,43.03,42.91,43.0,88050.0,28.9939,29.0614,28.9804,29.0412,88050.0
2015-01-16 15:50:00,43.01,43.05,42.99,43.0,314250.0,29.0479,29.0749,29.0344,29.0412,314250.0
2015-01-20 09:30:00,43.15,43.27,42.91,42.99,80550.0,29.1425,29.2235,28.9804,29.0344,80550.0
2015-01-20 09:40:00,42.94,42.97,42.76,42.78,62550.0,29.0006,29.0209,28.8791,28.8926,62550.0
2015-01-20 09:50:00,42.77,42.81,42.67,42.72,66000.0,28.8858,28.9128,28.8183,28.852,66000.0
2015-01-20 10:00:00,42.71,42.89,42.71,42.87,50550.0,28.8453,28.9669,28.8453,28.9534,50550.0
2015-01-20 10:10:00,42.88,42.93,42.83,42.87,46950.0,28.9601,28.9939,28.9263,28.9534,46950.0
2015-01-20 10:20:00,42.89,42.99,42.89,42.93,44850.0,28.9669,29.0344,28.9669,28.9939,44850.0
2015-01-20 10:30:00,42.95,42.95,42.78,42.78,33000.0,29.0074,29.0074,28.8926,28.8926,33000.0
2015-01-20 10:40:00,42.78,42.89,42.73,42.87,60600.0,28.8926,28.9669,28.8588,28.9534,60600.0
2015-01-20 10:50:00,42.87,42.9,42.82,42.83,34800.0,28.9534,28.9736,28.9196,28.9263,34800.0
2015-01-20 11:00:00,42.81,42.89,42.75,42.89,38250.0,28.9128,28.9669,28.8723,28.9669,38250.0
2015-01-20 11:10:00,42.88,42.88,42.79,42.83,25200.0,28.9601,28.9601,28.8993,28.9263,25200.0
2015-01-20 11:20:00,42.83,42.89,42.79,42.82,32400.0,28.9263,28.9669,28.8993,28.9196,32400.0
2015-01-20 11:30:00,42.82,42.84,42.76,42.79,29400.0,28.9196,28.9331,28.8791,28.8993,29400.0
2015-01-20 11:40:00,42.79,42.8,42.65,42.67,37200.0,28.8993,28.9061,28.8048,28.8183,37200.0
2015-01-20 11:50:00,42.66,42.77,42.65,42.73,29400.0,28.8115,28.8858,28.8048,28.8588,29400.0
2015-01-20 12:00:00,42.75,42.78,42.71,42.77,23250.0,28.8723,28.8926,28.8453,28.8858,23250.0
2015-01-20 12:10:00,42.77,42.82,42.76,42.77,47400.0,28.8858,28.9196,28.8791,28.8858,47400.0
2015-01-20 12:20:00,42.77,42.81,42.76,42.81,14700.0,28.8858,28.9128,28.8791,28.9128,14700.0
2015-01-20 12:30:00,42.81,42.82,42.75,42.79,19050.0,28.9128,28.9196,28.8723,28.8993,19050.0
2015-01-20 12:40:00,42.81,42.89,42.81,42.84,15600.0,28.9128,28.9669,28.9128,28.9331,15600.0
2015-01-20 12:50:00,42.85,42.86,42.79,42.83,19500.0,28.9398,28.9466,28.8993,28.9263,19500.0
2015-01-20 13:00:00,42.82,42.87,42.73,42.75,22050.0,28.9196,28.9534,28.8588,28.8723,22050.0
2015-01-20 13:10:00,42.74,42.84,42.73,42.84,17100.0,28.8656,28.9331,28.8588,28.9331,17100.0
2015-01-20 13:20:00,42.85,42.95,42.85,42.87,24750.0,28.9398,29.0074,28.9398,28.9534,24750.0
2015-01-20 13:30:00,42.87,42.91,42.87,42.89,21450.0,28.9534,28.9804,28.9534,28.9669,21450.0
2015-01-20 13:40:00,42.89,42.89,42.83,42.85,31200.0,28.9669,28.9669,28.9263,28.9398,31200.0
2015-01-20 13:50:00,42.85,42.85,42.79,42.81,29850.0,28.9398,28.9398,28.8993,28.9128,29850.0
2015-01-20 14:00:00,42.81,42.89,42.81,42.86,33600.0,28.9128,28.9669,28.9128,28.9466,33600.0
2015-01-20 14:10:00,42.86,42.86,42.79,42.81,33300.0,28.9466,28.9466,28.8993,28.9128,33300.0
2015-01-20 14:20:00,42.81,42.83,42.77,42.81,30750.0,28.9128,28.9263,28.8858,28.9128,30750.0
2015-01-20 14:30:00,42.81,42.99,42.81,42.98,30450.0,28.9128,29.0344,28.9128,29.0276,30450.0
2015-01-20 14:40:00,42.99,43.05,42.99,43.02,38850.0,29.0344,29.0749,29.0344,29.0547,38850.0
2015-01-20 14:50:00,43.02,43.03,42.98,43.03,49950.0,29.0547,29.0614,29.0276,29.0614,49950.0
2015-01-20 15:00:00,43.05,43.05,42.99,43.05,38550.0,29.0749,29.0749,29.0344,29.0749,38550.0
2015-01-20 15:10:00,43.05,43.08,43.01,43.05,46650.0,29.0749,29.0952,29.0479,29.0749,46650.0
2015-01-20 15:20:00,43.06,43.07,43.0,43.01,39000.0,29.0817,29.0884,29.0412,29.0479,39000.0
2015-01-20 15:30:00,43.01,43.02,42.93,42.97,52350.0,29.0479,29.0547,28.9939,29.0209,52350.0
2015-01-20 15:40:00,42.97,43.05,42.97,43.02,57750.0,29.0209,29.0749,29.0209,29.0547,57750.0
2015-01-20 15:50:00,43.03,43.04,42.94,42.99,169650.0,29.0614,29.0682,29.0006,29.0344,169650.0
2015-01-21 09:30:00,42.72,43.1,42.69,43.07,59400.0,28.852,29.1087,28.8318,29.0884,59400.0
2015-01-21 09:40:00,43.15,43.21,42.8,42.87,52500.0,29.1425,29.183,28.9061,28.9534,52500.0
2015-01-21 09:50:00,42.88,42.95,42.62,42.72,77100.0,28.9601,29.0074,28.7845,28.852,77100.0
2015-01-21 10:00:00,42.7,42.91,42.69,42.78,47550.0,28.8385,28.9804,28.8318,28.8926,47550.0
2015-01-21 10:10:00,42.78,43.05,42.75,43.04,50400.0,28.8926,29.0749,28.8723,29.0682,50400.0
2015-01-21 10:20:00,43.03,43.13,42.95,43.13,67950.0,29.0614,29.129,29.0074,29.129,67950.0
2015-01-21 10:30:00,43.13,43.23,43.13,43.2,63000.0,29.129,29.1965,29.129,29.1762,63000.0
2015-01-21 10:40:00,43.19,43.33,43.19,43.33,54600.0,29.1695,29.264,29.1695,29.264,54600.0
2015-01-21 10:50:00,43.34,43.5,43.31,43.43,58200.0,29.2708,29.3788,29.2505,29.3316,58200.0
2015-01-21 11:00:00,43.45,43.52,43.43,43.46,99000.0,29.3451,29.3924,29.3316,29.3518,99000.0
2015-01-21 11:10:00,43.45,43.47,43.35,43.35,48150.0,29.3451,29.3586,29.2775,29.2775,48150.0
2015-01-21 11:20:00,43.35,43.38,43.29,43.38,68100.0,29.2775,29.2978,29.237,29.2978,68100.0
2015-01-21 11:30:00,43.37,43.39,43.23,43.25,25200.0,29.291,29.3046,29.1965,29.21,25200.0
2015-01-21 11:40:00,43.24,43.32,43.23,43.32,11700.0,29.2032,29.2573,29.1965,29.2573,11700.0
2015-01-21 11:50:00,43.31,43.36,43.3,43.3,19200.0,29.2505,29.2843,29.2438,29.2438,19200.0
2015-01-21 12:00:00,43.29,43.32,43.26,43.27,16950.0,29.237,29.2573,29.2168,29.2235,16950.0
2015-01-21 12:10:00,43.27,43.33,43.26,43.31,15150.0,29.2235,29.264,29.2168,29.2505,15150.0
2015-01-21 12:20:00,43.3,43.34,43.3,43.32,14700.0,29.2438,29.2708,29.2438,29.2573,14700.0
2015-01-21 12:30:00,43.35,43.36,43.26,43.27,14400.0,29.2775,29.2843,29.2168,29.2235,14400.0
2015-01-21 12:40:00,43.26,43.3,43.25,43.27,15300.0,29.2168,29.2438,29.21,29.2235,15300.0
2015-01-21 12:50:00,43.27,43.29,43.15,43.21,46350.0,29.2235,29.237,29.1425,29.183,46350.0
2015-01-21 13:00:00,43.2,43.25,43.19,43.23,28050.0,29.1762,29.21,29.1695,29.1965,28050.0
2015-01-21 13:10:00,43.23,43.23,43.16,43.19,34350.0,29.1965,29.1965,29.1492,29.1695,34350.0
2015-01-21 13:20:00,43.19,43.2,43.12,43.15,24300.0,29.1695,29.1762,29.1222,29.1425,24300.0
2015-01-21 13:30:00,43.13,43.17,43.05,43.17,48750.0,29.129,29.156,29.0749,29.156,48750.0
2015-01-21 13:40:00,43.16,43.17,43.11,43.13,21000.0,29.1492,29.156,29.1154,29.129,21000.0
2015-01-21 13:50:00,43.13,43.15,43.02,43.04,34650.0,29.129,29.1425,29.0547,29.0682,34650.0
2015-01-21 14:00:00,43.03,43.1,43.0,43.07,29100.0,29.0614,29.1087,29.0412,29.0884,29100.0
2015-01-21 14:10:00,43.07,43.2,43.06,43.16,45750.0,29.0884,29.1762,29.0817,29.1492,45750.0
2015-01-21 14:20:00,43.15,43.21,43.15,43.17,29850.0,29.1425,29.183,29.1425,29.156,29850.0
2015-01-21 14:30:00,43.17,43.21,43.13,43.15,34800.0,29.156,29.183,29.129,29.1425,34800.0
2015-01-21 14:40:00,43.15,43.25,43.12,43.24,31500.0,29.1425,29.21,29.1222,29.2032,31500.0
2015-01-21 14:50:00,43.25,43.29,43.21,43.25,26550.0,29.21,29.237,29.183,29.21,26550.0
2015-01-21 15:00:00,43.27,43.29,43.22,43.23,54300.0,29.2235,29.237,29.1897,29.1965,54300.0
2015-01-21 15:10:00,43.23,43.33,43.2,43.32,48150.0,29.1965,29.264,29.1762,29.2573,48150.0
2015-01-21 15:20:00,43.32,43.34,43.29,43.3,72750.0,29.2573,29.2708,29.237,29.2438,72750.0
2015-01-21 15:30:00,43.31,43.36,43.27,43.33,90150.0,29.2505,29.2843,29.2235,29.264,90150.0
2015-01-21 15:40:00,43.35,43.45,43.3,43.44,126300.0,29.2775,29.3451,29.2438,29.3383,126300.0
2015-01-21 15:50:00,43.44,43.45,43.39,43.39,223200.0,29.3383,29.3451,29.3046,29.3046,223200.0
2015-01-22 09:30:00,43.2,43.61,42.85,43.05,101550.0,29.1762,29.4531,28.9398,29.0749,101550.0
2015-01-22 09:40:00,43.03,43.05,42.67,42.71,130350.0,29.0614,29.0749,28.8183,28.8453,130350.0
2015-01-22 09:50:00,42.72,42.83,42.61,42.79,87750.0,28.852,28.9263,28.7778,28.8993,87750.0
2015-01-22 10:00:00,42.79,42.93,42.77,42.87,76650.0,28.8993,28.9939,28.8858,28.9534,76650.0
2015-01-22 10:10:00,42.87,43.11,42.85,43.09,66600.0,28.9534,29.1154,28.9398,29.1019,66600.0
2015-01-22 10:20:00,43.11,43.22,43.11,43.13,53850.0,29.1154,29.1897,29.1154,29.129,53850.0
2015-01-22 10:30:00,43.12,43.22,43.11,43.19,54600.0,29.1222,29.1897,29.1154,29.1695,54600.0
2015-01-22 10:40:00,43.19,43.33,43.19,43.31,50850.0,29.1695,29.264,29.1695,29.2505,50850.0
2015-01-22 10:50:00,43.31,43.37,43.27,43.31,147900.0,29.2505,29.291,29.2235,29.2505,147900.0
2015-01-22 11:00:00,43.32,43.33,43.27,43.29,56100.0,29.2573,29.264,29.2235,29.237,56100.0
2015-01-22 11:10:00,43.29,43.33,43.21,43.33,72300.0,29.237,29.264,29.183,29.264,72300.0
2015-01-22 11:20:00,43.33,43.5,43.33,43.4,69600.0,29.264,29.3788,29.264,29.3113,69600.0
2015-01-22 11:30:00,43.41,43.43,43.22,43.23,63300.0,29.3181,29.3316,29.1897,29.1965,63300.0
2015-01-22 11:40:00,43.23,43.25,43.15,43.16,47850.0,29.1965,29.21,29.1425,29.1492,47850.0
2015-01-22 11:50:00,43.16,43.17,43.05,43.09,81750.0,29.1492,29.156,29.0749,29.1019,81750.0
2015-01-22 12:00:00,43.11,43.13,43.0,43.0,79500.0,29.1154,29.129,29.0412,29.0412,79500.0
2015-01-22 12:10:00,43.01,43.06,42.97,43.05,53250.0,29.0479,29.0817,29.0209,29.0749,53250.0
2015-01-22 12:20:00,43.05,43.06,43.02,43.03,38400.0,29.0749,29.0817,29.0547,29.0614,38400.0
2015-01-22 12:30:00,43.03,43.03,42.96,43.01,31500.0,29.0614,29.0614,29.0141,29.0479,31500.0
2015-01-22 12:40:00,42.99,43.04,42.98,43.04,39300.0,29.0344,29.0682,29.0276,29.0682,39300.0
2015-01-22 12:50:00,43.04,43.05,42.91,42.94,46500.0,29.0682,29.0749,28.9804,29.0006,46500.0
2015-01-22 13:00:00,42.95,43.05,42.92,43.01,39750.0,29.0074,29.0749,28.9871,29.0479,39750.0
2015-01-22 13:10:00,43.01,43.03,42.93,42.93,51450.0,29.0479,29.0614,28.9939,28.9939,51450.0
2015-01-22 13:20:00,42.93,42.97,42.91,42.94,48600.0,28.9939,29.0209,28.9804,29.0006,48600.0
2015-01-22 13:30:00,42.95,43.02,42.95,43.02,35550.0,29.0074,29.0547,29.0074,29.0547,35550.0
2015-01-22 13:40:00,43.02,43.12,43.01,43.06,39300.0,29.0547,29.1222,29.0479,29.0817,39300.0
2015-01-22 13:50:00,43.06,43.07,42.99,43.01,70200.0,29.0817,29.0884,29.0344,29.0479,70200.0
2015-01-22 14:00:00,43.01,43.07,42.99,43.02,55200.0,29.0479,29.0884,29.0344,29.0547,55200.0
2015-01-22 14:10:00,43.02,43.13,43.0,43.13,41100.0,29.0547,29.129,29.0412,29.129,41100.0
2015-01-22 14:20:00,43.13,43.15,43.09,43.11,46950.0,29.129,29.1425,29.1019,29.1154,46950.0
2015-01-22 14:30:00,43.13,43.23,43.13,43.22,103050.0,29.129,29.1965,29.129,29.1897,103050.0
2015-01-22 14:40:00,43.22,43.3,43.19,43.25,67350.0,29.1897,29.2438,29.1695,29.21,67350.0
2015-01-22 14:50:00,43.25,43.34,43.24,43.32,84450.0,29.21,29.2708,29.2032,29.2573,84450.0
2015-01-22 15:00:00,43.33,43.4,43.31,43.37,112200.0,29.264,29.3113,29.2505,29.291,112200.0
2015-01-22 15:10:00,43.37,43.38,43.29,43.33,121200.0,29.291,29.2978,29.237,29.264,121200.0
2015-01-22 15:20:00,43.33,43.33,43.18,43.2,190650.0,29.264,29.264,29.1627,29.1762,190650.0
2015-01-22 15:30:00,43.2,43.23,43.18,43.21,114450.0,29.1762,29.1965,29.1627,29.183,114450.0
2015-01-22 15:40:00,43.21,43.21,43.13,43.13,195300.0,29.183,29.183,29.129,29.129,195300.0
2015-01-22 15:50:00,43.13,43.15,43.09,43.11,399600.0,29.129,29.1425,29.1019,29.1154,399600.0
2015-01-23 09:30:00,43.15,43.3,43.07,43.23,253200.0,29.1425,29.2438,29.0884,29.1965,253200.0
2015-01-23 09:40:00,43.21,43.29,43.09,43.2,63900.0,29.183,29.237,29.1019,29.1762,63900.0
2015-01-23 09:50:00,43.21,43.25,43.11,43.23,51450.0,29.183,29.21,29.1154,29.1965,51450.0
2015-01-23 10:00:00,43.25,43.29,43.21,43.23,45000.0,29.21,29.237,29.183,29.1965,45000.0
2015-01-23 10:10:00,43.23,43.23,43.02,43.07,51750.0,29.1965,29.1965,29.0547,29.0884,51750.0
2015-01-23 10:20:00,43.09,43.17,43.08,43.17,33300.0,29.1019,29.156,29.0952,29.156,33300.0
2015-01-23 10:30:00,43.17,43.22,43.13,43.17,31500.0,29.156,29.1897,29.129,29.156,31500.0
2015-01-23 10:40:00,43.18,43.18,43.11,43.15,33450.0,29.1627,29.1627,29.1154,29.1425,33450.0
2015-01-23 10:50:00,43.17,43.31,43.17,43.25,83550.0,29.156,29.2505,29.156,29.21,83550.0
2015-01-23 11:00:00,43.26,43.36,43.25,43.32,146250.0,29.2168,29.2843,29.21,29.2573,146250.0
2015-01-23 11:10:00,43.31,43.36,43.31,43.35,131400.0,29.2505,29.2843,29.2505,29.2775,131400.0
2015-01-23 11:20:00,43.35,43.37,43.31,43.35,54450.0,29.2775,29.291,29.2505,29.2775,54450.0
2015-01-23 11:30:00,43.35,43.35,43.28,43.3,33600.0,29.2775,29.2775,29.2303,29.2438,33600.0
2015-01-23 11:40:00,43.29,43.34,43.26,43.31,50100.0,29.237,29.2708,29.2168,29.2505,50100.0
2015-01-23 11:50:00,43.31,43.31,43.21,43.23,24750.0,29.2505,29.2505,29.183,29.1965,24750.0
2015-01-23 12:00:00,43.24,43.3,43.23,43.3,12900.0,29.2032,29.2438,29.1965,29.2438,12900.0
2015-01-23 12:10:00,43.3,43.35,43.25,43.25,53100.0,29.2438,29.2775,29.21,29.21,53100.0
2015-01-23 12:20:00,43.23,43.31,43.2,43.29,42900.0,29.1965,29.2505,29.1762,29.237,42900.0
2015-01-23 12:30:00,43.3,43.34,43.27,43.31,43350.0,29.2438,29.2708,29.2235,29.2505,43350.0
2015-01-23 12:40:00,43.31,43.32,43.27,43.29,16350.0,29.2505,29.2573,29.2235,29.237,16350.0
2015-01-23 12:50:00,43.29,43.32,43.24,43.3,55200.0,29.237,29.2573,29.2032,29.2438,55200.0
2015-01-23 13:00:00,43.29,43.31,43.25,43.29,31950.0,29.237,29.2505,29.21,29.237,31950.0
2015-01-23 13:10:00,43.29,43.32,43.23,43.23,24900.0,29.237,29.2573,29.1965,29.1965,24900.0
2015-01-23 13:20:00,43.23,43.26,43.19,43.21,34050.0,29.1965,29.2168,29.1695,29.183,34050.0
2015-01-23 13:30:00,43.2,43.26,43.19,43.26,35700.0,29.1762,29.2168,29.1695,29.2168,35700.0
2015-01-23 13:40:00,43.26,43.31,43.26,43.29,30150.0,29.2168,29.2505,29.2168,29.237,30150.0
2015-01-23 13:50:00,43.3,43.32,43.27,43.27,32700.0,29.2438,29.2573,29.2235,29.2235,32700.0
2015-01-23 14:00:00,43.26,43.28,43.22,43.23,28500.0,29.2168,29.2303,29.1897,29.1965,28500.0
2015-01-23 14:10:00,43.23,43.23,43.18,43.2,46200.0,29.1965,29.1965,29.1627,29.1762,46200.0
2015-01-23 14:20:00,43.2,43.24,43.19,43.23,35700.0,29.1762,29.2032,29.1695,29.1965,35700.0
2015-01-23 14:30:00,43.23,43.23,43.15,43.17,46800.0,29.1965,29.1965,29.1425,29.156,46800.0
2015-01-23 14:40:00,43.17,43.19,43.14,43.18,41400.0,29.156,29.1695,29.1357,29.1627,41400.0
2015-01-23 14:50:00,43.19,43.21,43.16,43.18,32700.0,29.1695,29.183,29.1492,29.1627,32700.0
2015-01-23 15:00:00,43.18,43.18,43.07,43.12,62100.0,29.1627,29.1627,29.0884,29.1222,62100.0
2015-01-23 15:10:00,43.12,43.13,43.06,43.09,51300.0,29.1222,29.129,29.0817,29.1019,51300.0
2015-01-23 15:20:00,43.1,43.13,43.07,43.12,63150.0,29.1087,29.129,29.0884,29.1222,63150.0
2015-01-23 15:30:00,43.11,43.11,43.05,43.06,67800.0,29.1154,29.1154,29.0749,29.0817,67800.0
2015-01-23 15:40:00,43.06,43.07,42.89,43.03,184950.0,29.0817,29.0884,28.9669,29.0614,184950.0
2015-01-23 15:50:00,43.04,43.07,42.95,43.03,231450.0,29.0682,29.0884,29.0074,29.0614,231450.0
2015-01-26 09:30:00,42.87,43.13,42.87,42.93,64800.0,28.9534,29.129,28.9534,28.9939,64800.0
2015-01-26 09:40:00,42.91,42.99,42.85,42.93,63450.0,28.9804,29.0344,28.9398,28.9939,63450.0
2015-01-26 09:50:00,42.95,43.09,42.93,43.05,65400.0,29.0074,29.1019,28.9939,29.0749,65400.0
2015-01-26 10:00:00,43.07,43.25,43.02,43.21,60900.0,29.0884,29.21,29.0547,29.183,60900.0
2015-01-26 10:10:00,43.21,43.21,43.12,43.15,36000.0,29.183,29.183,29.1222,29.1425,36000.0
2015-01-26 10:20:00,43.17,43.27,43.15,43.26,38100.0,29.156,29.2235,29.1425,29.2168,38100.0
2015-01-26 10:30:00,43.27,43.33,43.21,43.29,35850.0,29.2235,29.264,29.183,29.237,35850.0
2015-01-26 10:40:00,43.29,43.34,43.27,43.29,60150.0,29.237,29.2708,29.2235,29.237,60150.0
2015-01-26 10:50:00,43.29,43.31,43.15,43.19,42450.0,29.237,29.2505,29.1425,29.1695,42450.0
2015-01-26 11:00:00,43.17,43.22,43.12,43.17,28050.0,29.156,29.1897,29.1222,29.156,28050.0
2015-01-26 11:10:00,43.15,43.18,43.1,43.12,28350.0,29.1425,29.1627,29.1087,29.1222,28350.0
2015-01-26 11:20:00,43.13,43.19,43.13,43.17,28500.0,29.129,29.1695,29.129,29.156,28500.0
2015-01-26 11:30:00,43.17,43.19,43.13,43.15,30750.0,29.156,29.1695,29.129,29.1425,30750.0
2015-01-26 11:40:00,43.17,43.27,43.13,43.24,34350.0,29.156,29.2235,29.129,29.2032,34350.0
2015-01-26 11:50:00,43.25,43.32,43.23,43.31,22800.0,29.21,29.2573,29.1965,29.2505,22800.0
2015-01-26 12:00:00,43.31,43.36,43.28,43.35,31200.0,29.2505,29.2843,29.2303,29.2775,31200.0
2015-01-26 12:10:00,43.34,43.35,43.29,43.35,33450.0,29.2708,29.2775,29.237,29.2775,33450.0
2015-01-26 12:20:00,43.35,43.35,43.31,43.33,29400.0,29.2775,29.2775,29.2505,29.264,29400.0
2015-01-26 12:30:00,43.33,43.33,43.27,43.29,19800.0,29.264,29.264,29.2235,29.237,19800.0
2015-01-26 12:40:00,43.29,43.33,43.29,43.31,28950.0,29.237,29.264,29.237,29.2505,28950.0
2015-01-26 12:50:00,43.31,43.38,43.31,43.37,28050.0,29.2505,29.2978,29.2505,29.291,28050.0
2015-01-26 13:00:00,43.36,43.37,43.31,43.35,58500.0,29.2843,29.291,29.2505,29.2775,58500.0
2015-01-26 13:10:00,43.36,43.42,43.33,43.37,63600.0,29.2843,29.3248,29.264,29.291,63600.0
2015-01-26 13:20:00,43.37,43.39,43.35,43.36,19650.0,29.291,29.3046,29.2775,29.2843,19650.0
2015-01-26 13:30:00,43.37,43.43,43.37,43.39,59100.0,29.291,29.3316,29.291,29.3046,59100.0
2015-01-26 13:40:00,43.39,43.47,43.39,43.44,75600.0,29.3046,29.3586,29.3046,29.3383,75600.0
2015-01-26 13:50:00,43.44,43.46,43.38,43.39,38250.0,29.3383,29.3518,29.2978,29.3046,38250.0
2015-01-26 14:00:00,43.39,43.43,43.37,43.41,32850.0,29.3046,29.3316,29.291,29.3181,32850.0
2015-01-26 14:10:00,43.4,43.41,43.35,43.38,21000.0,29.3113,29.3181,29.2775,29.2978,21000.0
2015-01-26 14:20:00,43.38,43.39,43.36,43.39,18900.0,29.2978,29.3046,29.2843,29.3046,18900.0
2015-01-26 14:30:00,43.4,43.41,43.38,43.39,19650.0,29.3113,29.3181,29.2978,29.3046,19650.0
2015-01-26 14:40:00,43.4,43.44,43.35,43.38,35850.0,29.3113,29.3383,29.2775,29.2978,35850.0
2015-01-26 14:50:00,43.39,43.4,43.38,43.39,38400.0,29.3046,29.3113,29.2978,29.3046,38400.0
2015-01-26 15:00:00,43.39,43.41,43.38,43.41,36150.0,29.3046,29.3181,29.2978,29.3181,36150.0
2015-01-26 15:10:00,43.41,43.45,43.33,43.36,64800.0,29.3181,29.3451,29.264,29.2843,64800.0
2015-01-26 15:20:00,43.36,43.4,43.36,43.38,62100.0,29.2843,29.3113,29.2843,29.2978,62100.0
2015-01-26 15:30:00,43.37,43.41,43.36,43.39,104550.0,29.291,29.3181,29.2843,29.3046,104550.0
2015-01-26 15:40:00,43.4,43.4,43.37,43.39,92250.0,29.3113,29.3113,29.291,29.3046,92250.0
2015-01-26 15:50:00,43.39,43.49,43.39,43.47,195600.0,29.3046,29.3721,29.3046,29.3586,195600.0
2015-01-27 09:30:00,42.79,42.99,42.67,42.9,48300.0,28.8993,29.0344,28.8183,28.9736,48300.0
2015-01-27 09:40:00,42.93,42.98,42.67,42.87,34200.0,28.9939,29.0276,28.8183,28.9534,34200.0
2015-01-27 09:50:00,42.87,42.89,42.61,42.64,28200.0,28.9534,28.9669,28.7778,28.798,28200.0
2015-01-27 10:00:00,42.65,42.83,42.57,42.69,39600.0,28.8048,28.9263,28.7507,28.8318,39600.0
2015-01-27 10:10:00,42.73,42.78,42.65,42.68,30750.0,28.8588,28.8926,28.8048,28.825,30750.0
2015-01-27 10:20:00,42.66,42.69,42.58,42.6,27300.0,28.8115,28.8318,28.7575,28.771,27300.0
2015-01-27 10:30:00,42.58,42.58,42.45,42.48,33150.0,28.7575,28.7575,28.6697,28.69,33150.0
2015-01-27 10:40:00,42.47,42.47,42.34,42.4,31500.0,28.6832,28.6832,28.5954,28.6359,31500.0
2015-01-27 10:50:00,42.4,42.49,42.4,42.47,39900.0,28.6359,28.6967,28.6359,28.6832,39900.0
2015-01-27 11:00:00,42.45,42.48,42.43,42.47,34800.0,28.6697,28.69,28.6562,28.6832,34800.0
2015-01-27 11:10:00,42.49,42.52,42.45,42.48,30150.0,28.6967,28.717,28.6697,28.69,30150.0
2015-01-27 11:20:00,42.48,42.51,42.39,42.46,24600.0,28.69,28.7102,28.6292,28.6765,24600.0
2015-01-27 11:30:00,42.47,42.51,42.45,42.46,52050.0,28.6832,28.7102,28.6697,28.6765,52050.0
2015-01-27 11:40:00,42.46,42.49,42.43,42.48,24450.0,28.6765,28.6967,28.6562,28.69,24450.0
2015-01-27 11:50:00,42.49,42.51,42.41,42.41,45750.0,28.6967,28.7102,28.6427,28.6427,45750.0
2015-01-27 12:00:00,42.39,42.44,42.37,42.43,23400.0,28.6292,28.6629,28.6157,28.6562,23400.0
2015-01-27 12:10:00,42.42,42.45,42.41,42.43,16950.0,28.6494,28.6697,28.6427,28.6562,16950.0
2015-01-27 12:20:00,42.42,42.54,42.41,42.54,29700.0,28.6494,28.7305,28.6427,28.7305,29700.0
2015-01-27 12:30:00,42.53,42.56,42.5,42.54,15750.0,28.7237,28.744,28.7035,28.7305,15750.0
2015-01-27 12:40:00,42.53,42.53,42.47,42.47,23550.0,28.7237,28.7237,28.6832,28.6832,23550.0
2015-01-27 12:50:00,42.47,42.59,42.45,42.59,22350.0,28.6832,28.7643,28.6697,28.7643,22350.0
2015-01-27 13:00:00,42.6,42.63,42.54,42.61,19800.0,28.771,28.7913,28.7305,28.7778,19800.0
2015-01-27 13:10:00,42.61,42.74,42.61,42.71,15300.0,28.7778,28.8656,28.7778,28.8453,15300.0
2015-01-27 13:20:00,42.73,42.78,42.73,42.74,30750.0,28.8588,28.8926,28.8588,28.8656,30750.0
2015-01-27 13:30:00,42.75,42.76,42.68,42.68,16950.0,28.8723,28.8791,28.825,28.825,16950.0
2015-01-27 13:40:00,42.69,42.71,42.63,42.69,25950.0,28.8318,28.8453,28.7913,28.8318,25950.0
2015-01-27 13:50:00,42.69,42.71,42.65,42.69,26250.0,28.8318,28.8453,28.8048,28.8318,26250.0
2015-01-27 14:00:00,42.7,42.79,42.7,42.73,22200.0,28.8385,28.8993,28.8385,28.8588,22200.0
2015-01-27 14:10:00,42.73,42.85,42.72,42.85,21750.0,28.8588,28.9398,28.852,28.9398,21750.0
2015-01-27 14:20:00,42.86,42.91,42.85,42.88,19200.0,28.9466,28.9804,28.9398,28.9601,19200.0
2015-01-27 14:30:00,42.88,42.96,42.85,42.96,39300.0,28.9601,29.0141,28.9398,29.0141,39300.0
2015-01-27 14:40:00,42.96,42.96,42.92,42.96,34200.0,29.0141,29.0141,28.9871,29.0141,34200.0
2015-01-27 14:50:00,42.95,42.96,42.83,42.85,127800.0,29.0074,29.0141,28.9263,28.9398,127800.0
2015-01-27 15:00:00,42.85,42.87,42.83,42.87,44400.0,28.9398,28.9534,28.9263,28.9534,44400.0
2015-01-27 15:10:00,42.87,42.89,42.81,42.82,51150.0,28.9534,28.9669,28.9128,28.9196,51150.0
2015-01-27 15:20:00,42.82,42.83,42.76,42.76,57300.0,28.9196,28.9263,28.8791,28.8791,57300.0
2015-01-27 15:30:00,42.75,42.82,42.73,42.76,66600.0,28.8723,28.9196,28.8588,28.8791,66600.0
2015-01-27 15:40:00,42.76,42.83,42.76,42.77,71850.0,28.8791,28.9263,28.8791,28.8858,71850.0
2015-01-27 15:50:00,42.77,42.8,42.71,42.75,187050.0,28.8858,28.9061,28.8453,28.8723,187050.0
2015-01-28 09:30:00,43.03,43.31,42.67,42.98,172950.0,29.0614,29.2505,28.8183,29.0276,172950.0
2015-01-28 09:40:00,42.97,43.1,42.92,42.96,63450.0,29.0209,29.1087,28.9871,29.0141,63450.0
2015-01-28 09:50:00,42.97,43.05,42.97,42.97,32250.0,29.0209,29.0749,29.0209,29.0209,32250.0
2015-01-28 10:00:00,42.98,43.11,42.97,43.1,44850.0,29.0276,29.1154,29.0209,29.1087,44850.0
2015-01-28 10:10:00,43.09,43.12,42.94,42.95,93000.0,29.1019,29.1222,29.0006,29.0074,93000.0
2015-01-28 10:20:00,42.95,43.05,42.95,43.01,48600.0,29.0074,29.0749,29.0074,29.0479,48600.0
2015-01-28 10:30:00,43.01,43.07,42.91,42.92,58200.0,29.0479,29.0884,28.9804,28.9871,58200.0
2015-01-28 10:40:00,42.93,42.95,42.84,42.86,49050.0,28.9939,29.0074,28.9331,28.9466,49050.0
2015-01-28 10:50:00,42.85,42.89,42.72,42.74,45300.0,28.9398,28.9669,28.852,28.8656,45300.0
2015-01-28 11:00:00,42.73,42.78,42.71,42.77,25050.0,28.8588,28.8926,28.8453,28.8858,25050.0
2015-01-28 11:10:00,42.76,42.77,42.59,42.61,48750.0,28.8791,28.8858,28.7643,28.7778,48750.0
2015-01-28 11:20:00,42.61,42.67,42.53,42.65,31350.0,28.7778,28.8183,28.7237,28.8048,31350.0
2015-01-28 11:30:00,42.65,42.71,42.65,42.69,47700.0,28.8048,28.8453,28.8048,28.8318,47700.0
2015-01-28 11:40:00,42.67,42.77,42.67,42.73,32550.0,28.8183,28.8858,28.8183,28.8588,32550.0
2015-01-28 11:50:00,42.73,42.73,42.63,42.68,32400.0,28.8588,28.8588,28.7913,28.825,32400.0
2015-01-28 12:00:00,42.68,42.81,42.67,42.78,38700.0,28.825,28.9128,28.8183,28.8926,38700.0
2015-01-28 12:10:00,42.77,42.84,42.72,42.83,19650.0,28.8858,28.9331,28.852,28.9263,19650.0
2015-01-28 12:20:00,42.82,42.84,42.77,42.83,35550.0,28.9196,28.9331,28.8858,28.9263,35550.0
2015-01-28 12:30:00,42.83,42.85,42.79,42.79,11850.0,28.9263,28.9398,28.8993,28.8993,11850.0
2015-01-28 12:40:00,42.81,42.86,42.81,42.86,16350.0,28.9128,28.9466,28.9128,28.9466,16350.0
2015-01-28 12:50:00,42.86,42.87,42.81,42.81,13200.0,28.9466,28.9534,28.9128,28.9128,13200.0
2015-01-28 13:00:00,42.81,42.81,42.75,42.79,21150.0,28.9128,28.9128,28.8723,28.8993,21150.0
2015-01-28 13:10:00,42.79,42.8,42.71,42.72,21000.0,28.8993,28.9061,28.8453,28.852,21000.0
2015-01-28 13:20:00,42.71,42.75,42.71,42.73,25800.0,28.8453,28.8723,28.8453,28.8588,25800.0
2015-01-28 13:30:00,42.73,42.81,42.71,42.77,22050.0,28.8588,28.9128,28.8453,28.8858,22050.0
2015-01-28 13:40:00,42.77,42.78,42.7,42.76,43950.0,28.8858,28.8926,28.8385,28.8791,43950.0
2015-01-28 13:50:00,42.75,42.81,42.75,42.77,47250.0,28.8723,28.9128,28.8723,28.8858,47250.0
2015-01-28 14:00:00,42.78,42.95,42.74,42.77,238350.0,28.8926,29.0074,28.8656,28.8858,238350.0
2015-01-28 14:10:00,42.78,42.86,42.67,42.84,87300.0,28.8926,28.9466,28.8183,28.9331,87300.0
2015-01-28 14:20:00,42.83,42.85,42.63,42.67,90750.0,28.9263,28.9398,28.7913,28.8183,90750.0
2015-01-28 14:30:00,42.65,42.67,42.55,42.63,72000.0,28.8048,28.8183,28.7372,28.7913,72000.0
2015-01-28 14:40:00,42.6,42.71,42.57,42.67,89850.0,28.771,28.8453,28.7507,28.8183,89850.0
2015-01-28 14:50:00,42.67,42.78,42.66,42.68,28200.0,28.8183,28.8926,28.8115,28.825,28200.0
2015-01-28 15:00:00,42.69,42.76,42.65,42.65,34200.0,28.8318,28.8791,28.8048,28.8048,34200.0
2015-01-28 15:10:00,42.67,42.69,42.51,42.52,64200.0,28.8183,28.8318,28.7102,28.717,64200.0
2015-01-28 15:20:00,42.52,42.55,42.41,42.47,77700.0,28.717,28.7372,28.6427,28.6832,77700.0
2015-01-28 15:30:00,42.47,42.47,42.32,42.35,93000.0,28.6832,28.6832,28.5819,28.6022,93000.0
2015-01-28 15:40:00,42.34,42.35,42.17,42.27,127050.0,28.5954,28.6022,28.4806,28.5481,127050.0
2015-01-28 15:50:00,42.28,42.35,42.26,42.29,235800.0,28.5549,28.6022,28.5414,28.5616,235800.0
2015-01-29 09:30:00,42.46,42.75,42.31,42.42,95100.0,28.6765,28.8723,28.5751,28.6494,95100.0
2015-01-29 09:40:00,42.38,42.41,42.25,42.33,76050.0,28.6224,28.6427,28.5346,28.5887,76050.0
2015-01-29 09:50:00,42.33,42.53,42.28,42.47,114150.0,28.5887,28.7237,28.5549,28.6832,114150.0
2015-01-29 10:00:00,42.45,42.49,42.32,42.39,165750.0,28.6697,28.6967,28.5819,28.6292,165750.0
2015-01-29 10:10:00,42.37,42.44,42.29,42.39,56550.0,28.6157,28.6629,28.5616,28.6292,56550.0
2015-01-29 10:20:00,42.39,42.51,42.36,42.51,62550.0,28.6292,28.7102,28.6089,28.7102,62550.0
2015-01-29 10:30:00,42.51,42.51,42.31,42.39,69600.0,28.7102,28.7102,28.5751,28.6292,69600.0
2015-01-29 10:40:00,42.39,42.4,42.29,42.33,84600.0,28.6292,28.6359,28.5616,28.5887,84600.0
2015-01-29 10:50:00,42.33,42.48,42.32,42.48,52200.0,28.5887,28.69,28.5819,28.69,52200.0
2015-01-29 11:00:00,42.47,42.51,42.37,42.51,110400.0,28.6832,28.7102,28.6157,28.7102,110400.0
2015-01-29 11:10:00,42.51,42.59,42.4,42.4,74250.0,28.7102,28.7643,28.6359,28.6359,74250.0
2015-01-29 11:20:00,42.41,42.48,42.38,42.42,62700.0,28.6427,28.69,28.6224,28.6494,62700.0
2015-01-29 11:30:00,42.43,42.57,42.42,42.57,59550.0,28.6562,28.7507,28.6494,28.7507,59550.0
2015-01-29 11:40:00,42.57,42.59,42.49,42.5,69900.0,28.7507,28.7643,28.6967,28.7035,69900.0
2015-01-29 11:50:00,42.5,42.62,42.5,42.52,48150.0,28.7035,28.7845,28.7035,28.717,48150.0
2015-01-29 12:00:00,42.53,42.56,42.44,42.52,67500.0,28.7237,28.744,28.6629,28.717,67500.0
2015-01-29 12:10:00,42.52,42.55,42.34,42.47,82500.0,28.717,28.7372,28.5954,28.6832,82500.0
2015-01-29 12:20:00,42.48,42.53,42.41,42.51,75450.0,28.69,28.7237,28.6427,28.7102,75450.0
2015-01-29 12:30:00,42.51,42.6,42.48,42.53,71850.0,28.7102,28.771,28.69,28.7237,71850.0
2015-01-29 12:40:00,42.53,42.58,42.49,42.55,75000.0,28.7237,28.7575,28.6967,28.7372,75000.0
2015-01-29 12:50:00,42.53,42.6,42.49,42.58,25950.0,28.7237,28.771,28.6967,28.7575,25950.0
2015-01-29 13:00:00,42.59,42.6,42.43,42.43,61050.0,28.7643,28.771,28.6562,28.6562,61050.0
2015-01-29 13:10:00,42.43,42.56,42.43,42.53,25950.0,28.6562,28.744,28.6562,28.7237,25950.0
2015-01-29 13:20:00,42.53,42.73,42.53,42.59,84300.0,28.7237,28.8588,28.7237,28.7643,84300.0
2015-01-29 13:30:00,42.59,42.62,42.35,42.55,161400.0,28.7643,28.7845,28.6022,28.7372,161400.0
2015-01-29 13:40:00,42.55,42.73,42.52,42.65,156750.0,28.7372,28.8588,28.717,28.8048,156750.0
2015-01-29 13:50:00,42.65,42.75,42.45,42.53,139350.0,28.8048,28.8723,28.6697,28.7237,139350.0
2015-01-29 14:00:00,42.53,42.65,42.53,42.6,60150.0,28.7237,28.8048,28.7237,28.771,60150.0
2015-01-29 14:10:00,42.61,42.77,42.6,42.72,50100.0,28.7778,28.8858,28.771,28.852,50100.0
2015-01-29 14:20:00,42.73,42.83,42.71,42.79,214500.0,28.8588,28.9263,28.8453,28.8993,214500.0
2015-01-29 14:30:00,42.79,42.82,42.69,42.74,171300.0,28.8993,28.9196,28.8318,28.8656,171300.0
2015-01-29 14:40:00,42.75,42.75,42.59,42.59,93450.0,28.8723,28.8723,28.7643,28.7643,93450.0
2015-01-29 14:50:00,42.59,42.63,42.55,42.6,102600.0,28.7643,28.7913,28.7372,28.771,102600.0
2015-01-29 15:00:00,42.6,42.72,42.59,42.72,95700.0,28.771,28.852,28.7643,28.852,95700.0
2015-01-29 15:10:00,42.73,42.74,42.62,42.74,112350.0,28.8588,28.8656,28.7845,28.8656,112350.0
2015-01-29 15:20:00,42.74,42.86,42.69,42.83,109650.0,28.8656,28.9466,28.8318,28.9263,109650.0
2015-01-29 15:30:00,42.83,42.88,42.69,42.69,244800.0,28.9263,28.9601,28.8318,28.8318,244800.0
2015-01-29 15:40:00,42.69,42.7,42.55,42.61,284850.0,28.8318,28.8385,28.7372,28.7778,284850.0
2015-01-29 15:50:00,42.61,42.71,42.61,42.7,257400.0,28.7778,28.8453,28.7778,28.8385,257400.0
2015-01-30 09:30:00,41.47,41.5,40.77,41.0,224850.0,28.0078,28.0281,27.5351,27.6904,224850.0
2015-01-30 09:40:00,41.0,41.37,40.89,40.95,431700.0,27.6904,27.9403,27.6161,27.6566,431700.0
2015-01-30 09:50:00,40.95,40.97,40.76,40.78,158700.0,27.6566,27.6701,27.5283,27.5418,158700.0
2015-01-30 10:00:00,40.76,40.79,40.42,40.47,238350.0,27.5283,27.5486,27.2987,27.3325,238350.0
2015-01-30 10:10:00,40.47,40.55,40.37,40.43,187800.0,27.3325,27.3865,27.2649,27.3054,187800.0
2015-01-30 10:20:00,40.45,40.59,40.35,40.52,301050.0,27.3189,27.4135,27.2514,27.3662,301050.0
2015-01-30 10:30:00,40.51,40.54,40.34,40.51,184800.0,27.3595,27.3797,27.2447,27.3595,184800.0
2015-01-30 10:40:00,40.51,40.65,40.49,40.57,153000.0,27.3595,27.454,27.346,27.4,153000.0
2015-01-30 10:50:00,40.57,40.61,40.45,40.55,167250.0,27.4,27.427,27.3189,27.3865,167250.0
2015-01-30 11:00:00,40.55,40.57,40.5,40.56,67200.0,27.3865,27.4,27.3527,27.3932,67200.0
2015-01-30 11:10:00,40.55,40.59,40.5,40.57,93600.0,27.3865,27.4135,27.3527,27.4,93600.0
2015-01-30 11:20:00,40.57,40.58,40.48,40.56,77700.0,27.4,27.4067,27.3392,27.3932,77700.0
2015-01-30 11:30:00,40.55,40.61,40.49,40.51,80850.0,27.3865,27.427,27.346,27.3595,80850.0
2015-01-30 11:40:00,40.51,40.51,40.29,40.31,88650.0,27.3595,27.3595,27.2109,27.2244,88650.0
2015-01-30 11:50:00,40.32,40.49,40.23,40.47,75750.0,27.2311,27.346,27.1704,27.3325,75750.0
2015-01-30 12:00:00,40.47,40.82,40.47,40.78,129750.0,27.3325,27.5688,27.3325,27.5418,129750.0
2015-01-30 12:10:00,40.77,41.08,40.77,41.01,164850.0,27.5351,27.7444,27.5351,27.6972,164850.0
2015-01-30 12:20:00,41.01,41.02,40.8,40.8,141600.0,27.6972,27.7039,27.5553,27.5553,141600.0
2015-01-30 12:30:00,40.77,40.78,40.67,40.67,45450.0,27.5351,27.5418,27.4675,27.4675,45450.0
2015-01-30 12:40:00,40.67,40.7,40.6,40.67,67200.0,27.4675,27.4878,27.4203,27.4675,67200.0
2015-01-30 12:50:00,40.67,40.67,40.43,40.43,95550.0,27.4675,27.4675,27.3054,27.3054,95550.0
2015-01-30 13:00:00,40.43,40.44,40.3,40.31,64500.0,27.3054,27.3122,27.2176,27.2244,64500.0
2015-01-30 13:10:00,40.31,40.31,40.09,40.1,99600.0,27.2244,27.2244,27.0758,27.0826,99600.0
2015-01-30 13:20:00,40.1,40.37,40.05,40.3,113400.0,27.0826,27.2649,27.0488,27.2176,113400.0
2015-01-30 13:30:00,40.3,40.45,40.17,40.19,67800.0,27.2176,27.3189,27.1298,27.1433,67800.0
2015-01-30 13:40:00,40.19,40.42,40.15,40.33,67650.0,27.1433,27.2987,27.1163,27.2379,67650.0
2015-01-30 13:50:00,40.33,40.33,40.18,40.31,76650.0,27.2379,27.2379,27.1366,27.2244,76650.0
2015-01-30 14:00:00,40.33,40.35,40.16,40.31,88200.0,27.2379,27.2514,27.1231,27.2244,88200.0
2015-01-30 14:10:00,40.32,40.37,40.25,40.36,78900.0,27.2311,27.2649,27.1839,27.2582,78900.0
2015-01-30 14:20:00,40.35,40.52,40.25,40.52,90300.0,27.2514,27.3662,27.1839,27.3662,90300.0
2015-01-30 14:30:00,40.5,40.56,40.32,40.33,77850.0,27.3527,27.3932,27.2311,27.2379,77850.0
2015-01-30 14:40:00,40.33,40.41,40.23,40.27,102900.0,27.2379,27.2919,27.1704,27.1974,102900.0
2015-01-30 14:50:00,40.27,40.27,40.09,40.14,172500.0,27.1974,27.1974,27.0758,27.1096,172500.0
2015-01-30 15:00:00,40.15,40.38,40.14,40.29,217050.0,27.1163,27.2717,27.1096,27.2109,217050.0
2015-01-30 15:10:00,40.29,40.33,40.13,40.14,212700.0,27.2109,27.2379,27.1028,27.1096,212700.0
2015-01-30 15:20:00,40.13,40.26,40.07,40.19,246150.0,27.1028,27.1906,27.0623,27.1433,246150.0
2015-01-30 15:30:00,40.19,40.34,40.11,40.29,258000.0,27.1433,27.2447,27.0893,27.2109,258000.0
2015-01-30 15:40:00,40.29,40.29,40.08,40.08,302700.0,27.2109,27.2109,27.0691,27.0691,302700.0
2015-01-30 15:50:00,40.09,40.11,39.99,40.07,590700.0,27.0758,27.0893,27.0083,27.0623,590700.0
2015-02-02 09:30:00,40.27,40.53,40.17,40.37,123450.0,27.1974,27.373,27.1298,27.2649,123450.0
2015-02-02 09:40:00,40.37,40.37,40.03,40.05,135750.0,27.2649,27.2649,27.0353,27.0488,135750.0
2015-02-02 09:50:00,40.03,40.09,39.59,39.66,177000.0,27.0353,27.0758,26.7381,26.7854,177000.0
2015-02-02 10:00:00,39.65,39.77,39.55,39.69,201150.0,26.7786,26.8597,26.7111,26.8057,201150.0
2015-02-02 10:10:00,39.69,39.83,39.61,39.83,88050.0,26.8057,26.9002,26.7516,26.9002,88050.0
2015-02-02 10:20:00,39.83,39.98,39.81,39.9,104550.0,26.9002,27.0015,26.8867,26.9475,104550.0
2015-02-02 10:30:00,39.91,39.99,39.87,39.96,134850.0,26.9542,27.0083,26.9272,26.988,134850.0
2015-02-02 10:40:00,39.97,40.04,39.92,39.93,53700.0,26.9948,27.042,26.961,26.9678,53700.0
2015-02-02 10:50:00,39.92,40.04,39.89,39.89,94350.0,26.961,27.042,26.9407,26.9407,94350.0
2015-02-02 11:00:00,39.91,40.23,39.9,40.23,73350.0,26.9542,27.1704,26.9475,27.1704,73350.0
2015-02-02 11:10:00,40.24,40.34,40.24,40.31,103950.0,27.1771,27.2447,27.1771,27.2244,103950.0
2015-02-02 11:20:00,40.31,40.49,40.27,40.48,90600.0,27.2244,27.346,27.1974,27.3392,90600.0
2015-02-02 11:30:00,40.48,40.51,40.36,40.43,116850.0,27.3392,27.3595,27.2582,27.3054,116850.0
2015-02-02 11:40:00,40.43,40.48,40.36,40.44,78600.0,27.3054,27.3392,27.2582,27.3122,78600.0
2015-02-02 11:50:00,40.44,40.5,40.37,40.45,61350.0,27.3122,27.3527,27.2649,27.3189,61350.0
2015-02-02 12:00:00,40.45,40.5,40.37,40.42,58200.0,27.3189,27.3527,27.2649,27.2987,58200.0
2015-02-02 12:10:00,40.41,40.44,40.35,40.44,51900.0,27.2919,27.3122,27.2514,27.3122,51900.0
2015-02-02 12:20:00,40.43,40.45,40.33,40.36,40050.0,27.3054,27.3189,27.2379,27.2582,40050.0
2015-02-02 12:30:00,40.37,40.39,40.28,40.31,64050.0,27.2649,27.2784,27.2041,27.2244,64050.0
2015-02-02 12:40:00,40.31,40.33,40.17,40.18,84300.0,27.2244,27.2379,27.1298,27.1366,84300.0
2015-02-02 12:50:00,40.19,40.2,40.09,40.11,38400.0,27.1433,27.1501,27.0758,27.0893,38400.0
2015-02-02 13:00:00,40.11,40.17,40.09,40.17,52200.0,27.0893,27.1298,27.0758,27.1298,52200.0
2015-02-02 13:10:00,40.17,40.21,40.05,40.07,68850.0,27.1298,27.1569,27.0488,27.0623,68850.0
2015-02-02 13:20:00,40.07,40.23,40.07,40.13,67650.0,27.0623,27.1704,27.0623,27.1028,67650.0
2015-02-02 13:30:00,40.13,40.23,40.05,40.05,86700.0,27.1028,27.1704,27.0488,27.0488,86700.0
2015-02-02 13:40:00,40.04,40.14,40.03,40.09,51000.0,27.042,27.1096,27.0353,27.0758,51000.0
2015-02-02 13:50:00,40.09,40.2,40.06,40.06,45600.0,27.0758,27.1501,27.0556,27.0556,45600.0
2015-02-02 14:00:00,40.06,40.23,40.06,40.19,66750.0,27.0556,27.1704,27.0556,27.1433,66750.0
2015-02-02 14:10:00,40.19,40.33,40.19,40.31,55800.0,27.1433,27.2379,27.1433,27.2244,55800.0
2015-02-02 14:20:00,40.32,40.45,40.32,40.45,58500.0,27.2311,27.3189,27.2311,27.3189,58500.0
2015-02-02 14:30:00,40.46,40.55,40.43,40.47,182700.0,27.3257,27.3865,27.3054,27.3325,182700.0
2015-02-02 14:40:00,40.47,40.55,40.27,40.33,179400.0,27.3325,27.3865,27.1974,27.2379,179400.0
2015-02-02 14:50:00,40.33,40.47,40.31,40.37,72150.0,27.2379,27.3325,27.2244,27.2649,72150.0
2015-02-02 15:00:00,40.37,40.53,40.35,40.51,85350.0,27.2649,27.373,27.2514,27.3595,85350.0
2015-02-02 15:10:00,40.51,40.65,40.49,40.64,177750.0,27.3595,27.454,27.346,27.4473,177750.0
2015-02-02 15:20:00,40.64,40.73,40.47,40.61,196050.0,27.4473,27.5081,27.3325,27.427,196050.0
2015-02-02 15:30:00,40.61,40.81,40.59,40.81,180450.0,27.427,27.5621,27.4135,27.5621,180450.0
2015-02-02 15:40:00,40.81,40.92,40.74,40.83,259200.0,27.5621,27.6364,27.5148,27.5756,259200.0
2015-02-02 15:50:00,40.83,40.99,40.83,40.94,304800.0,27.5756,27.6836,27.5756,27.6499,304800.0
2015-02-03 09:30:00,41.46,41.96,41.26,41.77,185250.0,28.0011,28.3388,27.866,28.2104,185250.0
2015-02-03 09:40:00,41.75,41.91,41.75,41.84,132300.0,28.1969,28.305,28.1969,28.2577,132300.0
2015-02-03 09:50:00,41.83,42.01,41.83,41.91,99900.0,28.251,28.3725,28.251,28.305,99900.0
2015-02-03 10:00:00,41.91,41.93,41.81,41.85,84450.0,28.305,28.3185,28.2375,28.2645,84450.0
2015-02-03 10:10:00,41.85,41.92,41.8,41.86,78750.0,28.2645,28.3117,28.2307,28.2712,78750.0
2015-02-03 10:20:00,41.87,41.97,41.85,41.97,145350.0,28.278,28.3455,28.2645,28.3455,145350.0
2015-02-03 10:30:00,41.97,42.05,41.95,41.96,105450.0,28.3455,28.3995,28.332,28.3388,105450.0
2015-02-03 10:40:00,41.96,42.05,41.9,41.95,91200.0,28.3388,28.3995,28.2982,28.332,91200.0
2015-02-03 10:50:00,41.95,41.97,41.74,41.75,89400.0,28.332,28.3455,28.1902,28.1969,89400.0
2015-02-03 11:00:00,41.75,41.81,41.64,41.69,80700.0,28.1969,28.2375,28.1226,28.1564,80700.0
2015-02-03 11:10:00,41.69,41.74,41.63,41.72,49800.0,28.1564,28.1902,28.1159,28.1767,49800.0
2015-02-03 11:20:00,41.73,41.77,41.64,41.65,65550.0,28.1834,28.2104,28.1226,28.1294,65550.0
2015-02-03 11:30:00,41.65,41.75,41.63,41.67,46800.0,28.1294,28.1969,28.1159,28.1429,46800.0
2015-02-03 11:40:00,41.67,41.78,41.58,41.68,57750.0,28.1429,28.2172,28.0821,28.1497,57750.0
2015-02-03 11:50:00,41.67,41.7,41.57,41.61,36900.0,28.1429,28.1632,28.0754,28.1024,36900.0
2015-02-03 12:00:00,41.61,41.66,41.53,41.63,33150.0,28.1024,28.1362,28.0484,28.1159,33150.0
2015-02-03 12:10:00,41.62,41.67,41.59,41.6,29250.0,28.1091,28.1429,28.0889,28.0956,29250.0
2015-02-03 12:20:00,41.62,41.67,41.53,41.64,85350.0,28.1091,28.1429,28.0484,28.1226,85350.0
2015-02-03 12:30:00,41.64,41.64,41.5,41.57,40350.0,28.1226,28.1226,28.0281,28.0754,40350.0
2015-02-03 12:40:00,41.56,41.65,41.55,41.59,34050.0,28.0686,28.1294,28.0619,28.0889,34050.0
2015-02-03 12:50:00,41.61,41.64,41.51,41.53,43200.0,28.1024,28.1226,28.0348,28.0484,43200.0
2015-02-03 13:00:00,41.52,41.57,41.48,41.55,34200.0,28.0416,28.0754,28.0146,28.0619,34200.0
2015-02-03 13:10:00,41.55,41.63,41.5,41.59,35850.0,28.0619,28.1159,28.0281,28.0889,35850.0
2015-02-03 13:20:00,41.59,41.72,41.59,41.67,36150.0,28.0889,28.1767,28.0889,28.1429,36150.0
2015-02-03 13:30:00,41.67,41.77,41.63,41.65,67500.0,28.1429,28.2104,28.1159,28.1294,67500.0
2015-02-03 13:40:00,41.65,41.74,41.6,41.63,49950.0,28.1294,28.1902,28.0956,28.1159,49950.0
2015-02-03 13:50:00,41.63,41.77,41.63,41.77,56550.0,28.1159,28.2104,28.1159,28.2104,56550.0
2015-02-03 14:00:00,41.77,41.77,41.72,41.73,48300.0,28.2104,28.2104,28.1767,28.1834,48300.0
2015-02-03 14:10:00,41.73,41.77,41.67,41.71,66600.0,28.1834,28.2104,28.1429,28.1699,66600.0
2015-02-03 14:20:00,41.71,41.77,41.67,41.75,61650.0,28.1699,28.2104,28.1429,28.1969,61650.0
2015-02-03 14:30:00,41.75,41.79,41.69,41.76,60900.0,28.1969,28.224,28.1564,28.2037,60900.0
2015-02-03 14:40:00,41.77,41.79,41.7,41.72,79800.0,28.2104,28.224,28.1632,28.1767,79800.0
2015-02-03 14:50:00,41.71,41.77,41.71,41.74,67050.0,28.1699,28.2104,28.1699,28.1902,67050.0
2015-02-03 15:00:00,41.75,41.81,41.74,41.8,54900.0,28.1969,28.2375,28.1902,28.2307,54900.0
2015-02-03 15:10:00,41.8,41.86,41.77,41.82,73050.0,28.2307,28.2712,28.2104,28.2442,73050.0
2015-02-03 15:20:00,41.81,41.88,41.71,41.84,137850.0,28.2375,28.2847,28.1699,28.2577,137850.0
2015-02-03 15:30:00,41.85,41.89,41.72,41.81,144900.0,28.2645,28.2915,28.1767,28.2375,144900.0
2015-02-03 15:40:00,41.81,41.85,41.77,41.79,155250.0,28.2375,28.2645,28.2104,28.224,155250.0
2015-02-03 15:50:00,41.79,41.87,41.79,41.83,499050.0,28.224,28.278,28.224,28.251,499050.0
2015-02-04 09:30:00,41.59,41.71,41.39,41.69,72300.0,28.0889,28.1699,27.9538,28.1564,72300.0
2015-02-04 09:40:00,41.69,41.84,41.62,41.75,72150.0,28.1564,28.2577,28.1091,28.1969,72150.0
2015-02-04 09:50:00,41.75,41.91,41.75,41.88,57600.0,28.1969,28.305,28.1969,28.2847,57600.0
2015-02-04 10:00:00,41.87,41.98,41.75,41.75,67500.0,28.278,28.3523,28.1969,28.1969,67500.0
2015-02-04 10:10:00,41.75,41.86,41.72,41.77,46650.0,28.1969,28.2712,28.1767,28.2104,46650.0
2015-02-04 10:20:00,41.77,41.81,41.65,41.65,48300.0,28.2104,28.2375,28.1294,28.1294,48300.0
2015-02-04 10:30:00,41.65,41.69,41.55,41.61,73800.0,28.1294,28.1564,28.0619,28.1024,73800.0
2015-02-04 10:40:00,41.61,41.73,41.61,41.71,42150.0,28.1024,28.1834,28.1024,28.1699,42150.0
2015-02-04 10:50:00,41.71,41.73,41.63,41.71,39750.0,28.1699,28.1834,28.1159,28.1699,39750.0
2015-02-04 11:00:00,41.69,41.79,41.66,41.77,32700.0,28.1564,28.224,28.1362,28.2104,32700.0
2015-02-04 11:10:00,41.79,41.79,41.63,41.67,51000.0,28.224,28.224,28.1159,28.1429,51000.0
2015-02-04 11:20:00,41.66,41.77,41.64,41.73,79800.0,28.1362,28.2104,28.1226,28.1834,79800.0
2015-02-04 11:30:00,41.75,41.83,41.74,41.81,32250.0,28.1969,28.251,28.1902,28.2375,32250.0
2015-02-04 11:40:00,41.81,41.89,41.8,41.88,30600.0,28.2375,28.2915,28.2307,28.2847,30600.0
2015-02-04 11:50:00,41.87,41.88,41.77,41.83,29100.0,28.278,28.2847,28.2104,28.251,29100.0
2015-02-04 12:00:00,41.84,41.84,41.78,41.79,25950.0,28.2577,28.2577,28.2172,28.224,25950.0
2015-02-04 12:10:00,41.8,41.8,41.69,41.71,27750.0,28.2307,28.2307,28.1564,28.1699,27750.0
2015-02-04 12:20:00,41.71,41.8,41.68,41.69,30150.0,28.1699,28.2307,28.1497,28.1564,30150.0
2015-02-04 12:30:00,41.67,41.73,41.63,41.67,29850.0,28.1429,28.1834,28.1159,28.1429,29850.0
2015-02-04 12:40:00,41.66,41.66,41.57,41.59,23850.0,28.1362,28.1362,28.0754,28.0889,23850.0
2015-02-04 12:50:00,41.6,41.63,41.56,41.6,36000.0,28.0956,28.1159,28.0686,28.0956,36000.0
2015-02-04 13:00:00,41.61,41.69,41.6,41.69,25650.0,28.1024,28.1564,28.0956,28.1564,25650.0
2015-02-04 13:10:00,41.69,41.74,41.66,41.69,53550.0,28.1564,28.1902,28.1362,28.1564,53550.0
2015-02-04 13:20:00,41.69,41.71,41.64,41.71,33300.0,28.1564,28.1699,28.1226,28.1699,33300.0
2015-02-04 13:30:00,41.71,41.77,41.57,41.7,111300.0,28.1699,28.2104,28.0754,28.1632,111300.0
2015-02-04 13:40:00,41.7,41.79,41.65,41.73,101700.0,28.1632,28.224,28.1294,28.1834,101700.0
2015-02-04 13:50:00,41.73,41.74,41.63,41.71,35250.0,28.1834,28.1902,28.1159,28.1699,35250.0
2015-02-04 14:00:00,41.7,41.77,41.65,41.66,34050.0,28.1632,28.2104,28.1294,28.1362,34050.0
2015-02-04 14:10:00,41.67,41.69,41.57,41.57,40350.0,28.1429,28.1564,28.0754,28.0754,40350.0
2015-02-04 14:20:00,41.59,41.66,41.59,41.64,31200.0,28.0889,28.1362,28.0889,28.1226,31200.0
2015-02-04 14:30:00,41.65,41.77,41.64,41.75,53400.0,28.1294,28.2104,28.1226,28.1969,53400.0
2015-02-04 14:40:00,41.75,41.81,41.74,41.8,41550.0,28.1969,28.2375,28.1902,28.2307,41550.0
2015-02-04 14:50:00,41.79,41.83,41.75,41.8,36150.0,28.224,28.251,28.1969,28.2307,36150.0
2015-02-04 15:00:00,41.79,41.83,41.73,41.83,41250.0,28.224,28.251,28.1834,28.251,41250.0
2015-02-04 15:10:00,41.83,41.83,41.77,41.79,106950.0,28.251,28.251,28.2104,28.224,106950.0
2015-02-04 15:20:00,41.79,41.89,41.77,41.89,64650.0,28.224,28.2915,28.2104,28.2915,64650.0
2015-02-04 15:30:00,41.89,41.91,41.76,41.76,99000.0,28.2915,28.305,28.2037,28.2037,99000.0
2015-02-04 15:40:00,41.77,41.77,41.43,41.54,188700.0,28.2104,28.2104,27.9808,28.0551,188700.0
2015-02-04 15:50:00,41.55,41.65,41.51,41.63,318300.0,28.0619,28.1294,28.0348,28.1159,318300.0
2015-02-05 09:30:00,41.98,42.23,41.64,41.64,98700.0,28.3523,28.5211,28.1226,28.1226,98700.0
2015-02-05 09:40:00,41.63,41.7,41.43,41.67,108000.0,28.1159,28.1632,27.9808,28.1429,108000.0
2015-02-05 09:50:00,41.67,41.67,41.49,41.54,51900.0,28.1429,28.1429,28.0213,28.0551,51900.0
2015-02-05 10:00:00,41.53,41.75,41.47,41.65,51150.0,28.0484,28.1969,28.0078,28.1294,51150.0
2015-02-05 10:10:00,41.65,41.65,41.52,41.53,36000.0,28.1294,28.1294,28.0416,28.0484,36000.0
2015-02-05 10:20:00,41.55,41.62,41.49,41.59,79500.0,28.0619,28.1091,28.0213,28.0889,79500.0
2015-02-05 10:30:00,41.59,41.66,41.55,41.65,36150.0,28.0889,28.1362,28.0619,28.1294,36150.0
2015-02-05 10:40:00,41.66,41.7,41.62,41.69,45750.0,28.1362,28.1632,28.1091,28.1564,45750.0
2015-02-05 10:50:00,41.7,41.71,41.63,41.63,38400.0,28.1632,28.1699,28.1159,28.1159,38400.0
2015-02-05 11:00:00,41.61,41.62,41.57,41.62,39450.0,28.1024,28.1091,28.0754,28.1091,39450.0
2015-02-05 11:10:00,41.63,41.69,41.57,41.57,35550.0,28.1159,28.1564,28.0754,28.0754,35550.0
2015-02-05 11:20:00,41.59,41.59,41.53,41.53,137700.0,28.0889,28.0889,28.0484,28.0484,137700.0
2015-02-05 11:30:00,41.54,41.63,41.53,41.63,45600.0,28.0551,28.1159,28.0484,28.1159,45600.0
2015-02-05 11:40:00,41.63,41.63,41.52,41.59,68400.0,28.1159,28.1159,28.0416,28.0889,68400.0
2015-02-05 11:50:00,41.59,41.59,41.51,41.51,22200.0,28.0889,28.0889,28.0348,28.0348,22200.0
2015-02-05 12:00:00,41.51,41.54,41.48,41.53,49950.0,28.0348,28.0551,28.0146,28.0484,49950.0
2015-02-05 12:10:00,41.53,41.54,41.43,41.45,39450.0,28.0484,28.0551,27.9808,27.9943,39450.0
2015-02-05 12:20:00,41.45,41.54,41.44,41.53,65100.0,27.9943,28.0551,27.9876,28.0484,65100.0
2015-02-05 12:30:00,41.53,41.58,41.51,41.52,58200.0,28.0484,28.0821,28.0348,28.0416,58200.0
2015-02-05 12:40:00,41.53,41.63,41.52,41.57,41700.0,28.0484,28.1159,28.0416,28.0754,41700.0
2015-02-05 12:50:00,41.56,41.61,41.53,41.61,34350.0,28.0686,28.1024,28.0484,28.1024,34350.0
2015-02-05 13:00:00,41.61,41.67,41.61,41.63,28350.0,28.1024,28.1429,28.1024,28.1159,28350.0
2015-02-05 13:10:00,41.63,41.66,41.59,41.6,45600.0,28.1159,28.1362,28.0889,28.0956,45600.0
2015-02-05 13:20:00,41.59,41.59,41.51,41.51,39300.0,28.0889,28.0889,28.0348,28.0348,39300.0
2015-02-05 13:30:00,41.52,41.52,41.47,41.49,35100.0,28.0416,28.0416,28.0078,28.0213,35100.0
2015-02-05 13:40:00,41.49,41.53,41.47,41.53,33450.0,28.0213,28.0484,28.0078,28.0484,33450.0
2015-02-05 13:50:00,41.54,41.55,41.49,41.52,45750.0,28.0551,28.0619,28.0213,28.0416,45750.0
2015-02-05 14:00:00,41.52,41.53,41.46,41.47,36000.0,28.0416,28.0484,28.0011,28.0078,36000.0
2015-02-05 14:10:00,41.46,41.48,41.42,41.46,73350.0,28.0011,28.0146,27.9741,28.0011,73350.0
2015-02-05 14:20:00,41.46,41.46,41.31,41.33,99000.0,28.0011,28.0011,27.8998,27.9133,99000.0
2015-02-05 14:30:00,41.32,41.37,41.27,41.29,122850.0,27.9065,27.9403,27.8728,27.8863,122850.0
2015-02-05 14:40:00,41.29,41.31,41.24,41.28,73800.0,27.8863,27.8998,27.8525,27.8795,73800.0
2015-02-05 14:50:00,41.29,41.31,41.23,41.31,57900.0,27.8863,27.8998,27.8457,27.8998,57900.0
2015-02-05 15:00:00,41.32,41.4,41.32,41.36,66600.0,27.9065,27.9606,27.9065,27.9335,66600.0
2015-02-05 15:10:00,41.37,41.37,41.33,41.35,57150.0,27.9403,27.9403,27.9133,27.9268,57150.0
2015-02-05 15:20:00,41.36,41.45,41.35,41.43,85950.0,27.9335,27.9943,27.9268,27.9808,85950.0
2015-02-05 15:30:00,41.43,41.45,41.39,41.45,120750.0,27.9808,27.9943,27.9538,27.9943,120750.0
2015-02-05 15:40:00,41.46,41.48,41.41,41.42,123750.0,28.0011,28.0146,27.9673,27.9741,123750.0
2015-02-05 15:50:00,41.42,41.51,41.42,41.5,500550.0,27.9741,28.0348,27.9741,28.0281,500550.0
2015-02-06 09:30:00,41.68,42.12,41.63,42.08,167400.0,28.1497,28.4468,28.1159,28.4198,167400.0
2015-02-06 09:40:00,42.11,42.13,41.85,41.97,63300.0,28.4401,28.4536,28.2645,28.3455,63300.0
2015-02-06 09:50:00,41.97,41.99,41.91,41.99,29700.0,28.3455,28.359,28.305,28.359,29700.0
2015-02-06 10:00:00,41.99,42.1,41.99,42.06,45600.0,28.359,28.4333,28.359,28.4063,45600.0
2015-02-06 10:10:00,42.07,42.1,42.01,42.04,55650.0,28.4131,28.4333,28.3725,28.3928,55650.0
2015-02-06 10:20:00,42.04,42.11,41.98,41.98,61950.0,28.3928,28.4401,28.3523,28.3523,61950.0
2015-02-06 10:30:00,41.97,42.04,41.94,42.04,36750.0,28.3455,28.3928,28.3253,28.3928,36750.0
2015-02-06 10:40:00,42.03,42.1,42.03,42.09,42300.0,28.386,28.4333,28.386,28.4266,42300.0
2015-02-06 10:50:00,42.09,42.1,42.07,42.07,52050.0,28.4266,28.4333,28.4131,28.4131,52050.0
2015-02-06 11:00:00,42.07,42.12,41.99,42.11,67500.0,28.4131,28.4468,28.359,28.4401,67500.0
2015-02-06 11:10:00,42.11,42.11,42.06,42.11,49350.0,28.4401,28.4401,28.4063,28.4401,49350.0
2015-02-06 11:20:00,42.11,42.17,42.11,42.17,51000.0,28.4401,28.4806,28.4401,28.4806,51000.0
2015-02-06 11:30:00,42.17,42.18,42.06,42.11,42450.0,28.4806,28.4873,28.4063,28.4401,42450.0
2015-02-06 11:40:00,42.12,42.16,42.1,42.16,16200.0,28.4468,28.4738,28.4333,28.4738,16200.0
2015-02-06 11:50:00,42.15,42.18,42.13,42.14,34500.0,28.4671,28.4873,28.4536,28.4603,34500.0
2015-02-06 12:00:00,42.13,42.16,42.11,42.13,26100.0,28.4536,28.4738,28.4401,28.4536,26100.0
2015-02-06 12:10:00,42.13,42.17,42.11,42.15,33750.0,28.4536,28.4806,28.4401,28.4671,33750.0
2015-02-06 12:20:00,42.15,42.16,42.12,42.14,25050.0,28.4671,28.4738,28.4468,28.4603,25050.0
2015-02-06 12:30:00,42.15,42.18,42.15,42.18,29550.0,28.4671,28.4873,28.4671,28.4873,29550.0
2015-02-06 12:40:00,42.17,42.19,42.02,42.1,28800.0,28.4806,28.4941,28.3793,28.4333,28800.0
2015-02-06 12:50:00,42.1,42.15,42.07,42.14,35550.0,28.4333,28.4671,28.4131,28.4603,35550.0
2015-02-06 13:00:00,42.13,42.19,42.09,42.12,29850.0,28.4536,28.4941,28.4266,28.4468,29850.0
2015-02-06 13:10:00,42.13,42.13,41.95,41.95,133200.0,28.4536,28.4536,28.332,28.332,133200.0
2015-02-06 13:20:00,41.95,41.99,41.85,41.89,43350.0,28.332,28.359,28.2645,28.2915,43350.0
2015-02-06 13:30:00,41.89,41.89,41.81,41.85,44100.0,28.2915,28.2915,28.2375,28.2645,44100.0
2015-02-06 13:40:00,41.85,41.93,41.85,41.92,37950.0,28.2645,28.3185,28.2645,28.3117,37950.0
2015-02-06 13:50:00,41.92,41.98,41.91,41.96,35250.0,28.3117,28.3523,28.305,28.3388,35250.0
2015-02-06 14:00:00,41.95,41.98,41.9,41.92,30450.0,28.332,28.3523,28.2982,28.3117,30450.0
2015-02-06 14:10:00,41.91,41.96,41.9,41.93,22500.0,28.305,28.3388,28.2982,28.3185,22500.0
2015-02-06 14:20:00,41.93,41.97,41.89,41.92,51150.0,28.3185,28.3455,28.2915,28.3117,51150.0
2015-02-06 14:30:00,41.93,41.95,41.89,41.92,45450.0,28.3185,28.332,28.2915,28.3117,45450.0
2015-02-06 14:40:00,41.92,41.95,41.89,41.92,118050.0,28.3117,28.332,28.2915,28.3117,118050.0
2015-02-06 14:50:00,41.92,41.92,41.85,41.85,31950.0,28.3117,28.3117,28.2645,28.2645,31950.0
2015-02-06 15:00:00,41.83,41.84,41.68,41.73,83850.0,28.251,28.2577,28.1497,28.1834,83850.0
2015-02-06 15:10:00,41.73,41.79,41.69,41.72,77400.0,28.1834,28.224,28.1564,28.1767,77400.0
2015-02-06 15:20:00,41.71,41.77,41.66,41.68,53700.0,28.1699,28.2104,28.1362,28.1497,53700.0
2015-02-06 15:30:00,41.68,41.75,41.65,41.73,78900.0,28.1497,28.1969,28.1294,28.1834,78900.0
2015-02-06 15:40:00,41.73,41.77,41.68,41.73,137550.0,28.1834,28.2104,28.1497,28.1834,137550.0
2015-02-06 15:50:00,41.73,41.86,41.73,41.83,210750.0,28.1834,28.2712,28.1834,28.251,210750.0
2015-02-09 09:30:00,41.63,41.77,41.61,41.75,54000.0,28.1159,28.2104,28.1024,28.1969,54000.0
2015-02-09 09:40:00,41.74,41.83,41.65,41.77,26700.0,28.1902,28.251,28.1294,28.2104,26700.0
2015-02-09 09:50:00,41.79,41.9,41.77,41.79,31350.0,28.224,28.2982,28.2104,28.224,31350.0
2015-02-09 10:00:00,41.79,41.83,41.65,41.67,22500.0,28.224,28.251,28.1294,28.1429,22500.0
2015-02-09 10:10:00,41.68,41.8,41.63,41.77,35850.0,28.1497,28.2307,28.1159,28.2104,35850.0
2015-02-09 10:20:00,41.79,41.8,41.72,41.8,32400.0,28.224,28.2307,28.1767,28.2307,32400.0
2015-02-09 10:30:00,41.77,41.81,41.73,41.79,41850.0,28.2104,28.2375,28.1834,28.224,41850.0
2015-02-09 10:40:00,41.79,41.79,41.7,41.75,65850.0,28.224,28.224,28.1632,28.1969,65850.0
2015-02-09 10:50:00,41.75,41.76,41.71,41.75,56700.0,28.1969,28.2037,28.1699,28.1969,56700.0
2015-02-09 11:00:00,41.75,41.87,41.75,41.83,46500.0,28.1969,28.278,28.1969,28.251,46500.0
2015-02-09 11:10:00,41.83,41.95,41.83,41.94,41250.0,28.251,28.332,28.251,28.3253,41250.0
2015-02-09 11:20:00,41.95,42.03,41.94,42.03,53100.0,28.332,28.386,28.3253,28.386,53100.0
2015-02-09 11:30:00,42.03,42.04,41.97,41.99,36150.0,28.386,28.3928,28.3455,28.359,36150.0
2015-02-09 11:40:00,41.99,42.01,41.97,41.97,17550.0,28.359,28.3725,28.3455,28.3455,17550.0
2015-02-09 11:50:00,41.96,41.97,41.94,41.96,20550.0,28.3388,28.3455,28.3253,28.3388,20550.0
2015-02-09 12:00:00,41.96,41.97,41.92,41.97,29550.0,28.3388,28.3455,28.3117,28.3455,29550.0
2015-02-09 12:10:00,41.97,41.99,41.92,41.93,20850.0,28.3455,28.359,28.3117,28.3185,20850.0
2015-02-09 12:20:00,41.93,41.99,41.92,41.99,25200.0,28.3185,28.359,28.3117,28.359,25200.0
2015-02-09 12:30:00,41.99,41.99,41.97,41.97,13650.0,28.359,28.359,28.3455,28.3455,13650.0
2015-02-09 12:40:00,41.97,41.98,41.96,41.96,18150.0,28.3455,28.3523,28.3388,28.3388,18150.0
2015-02-09 12:50:00,41.97,41.99,41.95,41.95,27000.0,28.3455,28.359,28.332,28.332,27000.0
2015-02-09 13:00:00,41.95,41.99,41.95,41.99,25500.0,28.332,28.359,28.332,28.359,25500.0
2015-02-09 13:10:00,41.99,42.05,41.99,42.03,46050.0,28.359,28.3995,28.359,28.386,46050.0
2015-02-09 13:20:00,42.03,42.09,42.03,42.05,65700.0,28.386,28.4266,28.386,28.3995,65700.0
2015-02-09 13:30:00,42.05,42.05,42.03,42.03,48000.0,28.3995,28.3995,28.386,28.386,48000.0
2015-02-09 13:40:00,42.04,42.07,42.02,42.06,47850.0,28.3928,28.4131,28.3793,28.4063,47850.0
2015-02-09 13:50:00,42.05,42.08,42.05,42.08,39600.0,28.3995,28.4198,28.3995,28.4198,39600.0
2015-02-09 14:00:00,42.08,42.08,42.04,42.05,52050.0,28.4198,28.4198,28.3928,28.3995,52050.0
2015-02-09 14:10:00,42.05,42.07,42.01,42.03,45450.0,28.3995,28.4131,28.3725,28.386,45450.0
2015-02-09 14:20:00,42.03,42.12,42.03,42.12,60450.0,28.386,28.4468,28.386,28.4468,60450.0
2015-02-09 14:30:00,42.11,42.21,42.09,42.21,59550.0,28.4401,28.5076,28.4266,28.5076,59550.0
2015-02-09 14:40:00,42.2,42.23,42.14,42.15,74550.0,28.5009,28.5211,28.4603,28.4671,74550.0
2015-02-09 14:50:00,42.15,42.18,42.11,42.12,40650.0,28.4671,28.4873,28.4401,28.4468,40650.0
2015-02-09 15:00:00,42.11,42.12,42.03,42.07,51000.0,28.4401,28.4468,28.386,28.4131,51000.0
2015-02-09 15:10:00,42.07,42.11,42.05,42.05,61800.0,28.4131,28.4401,28.3995,28.3995,61800.0
2015-02-09 15:20:00,42.05,42.13,42.03,42.11,110250.0,28.3995,28.4536,28.386,28.4401,110250.0
2015-02-09 15:30:00,42.11,42.11,42.03,42.07,119400.0,28.4401,28.4401,28.386,28.4131,119400.0
2015-02-09 15:40:00,42.07,42.16,42.06,42.14,121500.0,28.4131,28.4738,28.4063,28.4603,121500.0
2015-02-09 15:50:00,42.13,42.17,42.08,42.11,209250.0,28.4536,28.4806,28.4198,28.4401,209250.0
2015-02-10 09:30:00,42.06,42.4,42.06,42.34,111750.0,28.4063,28.6359,28.4063,28.5954,111750.0
2015-02-10 09:40:00,42.33,42.48,42.25,42.25,44850.0,28.5887,28.69,28.5346,28.5346,44850.0
2015-02-10 09:50:00,42.25,42.25,42.06,42.07,38700.0,28.5346,28.5346,28.4063,28.4131,38700.0
2015-02-10 10:00:00,42.07,42.1,42.03,42.07,37500.0,28.4131,28.4333,28.386,28.4131,37500.0
2015-02-10 10:10:00,42.06,42.11,42.03,42.04,48900.0,28.4063,28.4401,28.386,28.3928,48900.0
2015-02-10 10:20:00,42.05,42.05,41.89,41.9,68250.0,28.3995,28.3995,28.2915,28.2982,68250.0
2015-02-10 10:30:00,41.91,41.97,41.87,41.97,39600.0,28.305,28.3455,28.278,28.3455,39600.0
2015-02-10 10:40:00,41.97,42.04,41.93,41.93,60450.0,28.3455,28.3928,28.3185,28.3185,60450.0
2015-02-10 10:50:00,41.94,41.99,41.91,41.99,37800.0,28.3253,28.359,28.305,28.359,37800.0
2015-02-10 11:00:00,41.99,42.09,41.97,42.09,40050.0,28.359,28.4266,28.3455,28.4266,40050.0
2015-02-10 11:10:00,42.09,42.15,42.05,42.13,40800.0,28.4266,28.4671,28.3995,28.4536,40800.0
2015-02-10 11:20:00,42.13,42.23,42.13,42.21,39000.0,28.4536,28.5211,28.4536,28.5076,39000.0
2015-02-10 11:30:00,42.23,42.31,42.21,42.28,55200.0,28.5211,28.5751,28.5076,28.5549,55200.0
2015-02-10 11:40:00,42.29,42.32,42.27,42.29,42600.0,28.5616,28.5819,28.5481,28.5616,42600.0
2015-02-10 11:50:00,42.27,42.27,42.19,42.21,22950.0,28.5481,28.5481,28.4941,28.5076,22950.0
2015-02-10 12:00:00,42.21,42.23,42.19,42.23,32550.0,28.5076,28.5211,28.4941,28.5211,32550.0
2015-02-10 12:10:00,42.23,42.33,42.22,42.32,56250.0,28.5211,28.5887,28.5144,28.5819,56250.0
2015-02-10 12:20:00,42.33,42.33,42.27,42.27,30000.0,28.5887,28.5887,28.5481,28.5481,30000.0
2015-02-10 12:30:00,42.26,42.26,42.2,42.2,18300.0,28.5414,28.5414,28.5009,28.5009,18300.0
2015-02-10 12:40:00,42.21,42.22,42.19,42.21,34350.0,28.5076,28.5144,28.4941,28.5076,34350.0
2015-02-10 12:50:00,42.2,42.2,42.13,42.13,39300.0,28.5009,28.5009,28.4536,28.4536,39300.0
2015-02-10 13:00:00,42.13,42.16,42.13,42.15,15150.0,28.4536,28.4738,28.4536,28.4671,15150.0
2015-02-10 13:10:00,42.15,42.19,42.15,42.17,30750.0,28.4671,28.4941,28.4671,28.4806,30750.0
2015-02-10 13:20:00,42.16,42.16,42.11,42.13,34350.0,28.4738,28.4738,28.4401,28.4536,34350.0
2015-02-10 13:30:00,42.13,42.18,42.13,42.18,25050.0,28.4536,28.4873,28.4536,28.4873,25050.0
2015-02-10 13:40:00,42.16,42.16,42.1,42.11,35850.0,28.4738,28.4738,28.4333,28.4401,35850.0
2015-02-10 13:50:00,42.11,42.12,42.07,42.07,21450.0,28.4401,28.4468,28.4131,28.4131,21450.0
2015-02-10 14:00:00,42.07,42.07,42.0,42.01,27750.0,28.4131,28.4131,28.3658,28.3725,27750.0
2015-02-10 14:10:00,42.01,42.02,41.99,42.02,41700.0,28.3725,28.3793,28.359,28.3793,41700.0
2015-02-10 14:20:00,42.03,42.09,42.01,42.07,58350.0,28.386,28.4266,28.3725,28.4131,58350.0
2015-02-10 14:30:00,42.07,42.2,42.07,42.2,58950.0,28.4131,28.5009,28.4131,28.5009,58950.0
2015-02-10 14:40:00,42.21,42.23,42.18,42.18,59400.0,28.5076,28.5211,28.4873,28.4873,59400.0
2015-02-10 14:50:00,42.19,42.27,42.18,42.25,64500.0,28.4941,28.5481,28.4873,28.5346,64500.0
2015-02-10 15:00:00,42.26,42.29,42.21,42.23,40950.0,28.5414,28.5616,28.5076,28.5211,40950.0
2015-02-10 15:10:00,42.23,42.26,42.21,42.23,51150.0,28.5211,28.5414,28.5076,28.5211,51150.0
2015-02-10 15:20:00,42.23,42.27,42.23,42.27,113400.0,28.5211,28.5481,28.5211,28.5481,113400.0
2015-02-10 15:30:00,42.27,42.27,42.21,42.23,91950.0,28.5481,28.5481,28.5076,28.5211,91950.0
2015-02-10 15:40:00,42.23,42.23,42.11,42.13,178650.0,28.5211,28.5211,28.4401,28.4536,178650.0
2015-02-10 15:50:00,42.13,42.17,42.08,42.1,371700.0,28.4536,28.4806,28.4198,28.4333,371700.0
2015-02-11 09:30:00,41.85,42.13,41.85,41.93,66300.0,28.3634,28.5532,28.3634,28.4176,66300.0
2015-02-11 09:40:00,41.92,41.93,41.69,41.69,104700.0,28.4109,28.4176,28.255,28.255,104700.0
2015-02-11 09:50:00,41.69,41.7,41.54,41.69,112200.0,28.255,28.2618,28.1533,28.255,112200.0
2015-02-11 10:00:00,41.69,41.69,41.58,41.63,31200.0,28.255,28.255,28.1804,28.2143,31200.0
2015-02-11 10:10:00,41.65,41.69,41.61,41.65,52950.0,28.2279,28.255,28.2008,28.2279,52950.0
2015-02-11 10:20:00,41.65,41.75,41.62,41.68,167250.0,28.2279,28.2957,28.2075,28.2482,167250.0
2015-02-11 10:30:00,41.68,41.73,41.62,41.68,56700.0,28.2482,28.2821,28.2075,28.2482,56700.0
2015-02-11 10:40:00,41.68,41.71,41.65,41.67,62850.0,28.2482,28.2685,28.2279,28.2414,62850.0
2015-02-11 10:50:00,41.67,41.73,41.67,41.73,37500.0,28.2414,28.2821,28.2414,28.2821,37500.0
2015-02-11 11:00:00,41.73,41.83,41.73,41.75,55200.0,28.2821,28.3499,28.2821,28.2957,55200.0
2015-02-11 11:10:00,41.76,41.77,41.68,41.69,94500.0,28.3024,28.3092,28.2482,28.255,94500.0
2015-02-11 11:20:00,41.68,41.77,41.66,41.75,60000.0,28.2482,28.3092,28.2347,28.2957,60000.0
2015-02-11 11:30:00,41.74,41.74,41.69,41.69,66300.0,28.2889,28.2889,28.255,28.255,66300.0
2015-02-11 11:40:00,41.69,41.71,41.67,41.69,39300.0,28.255,28.2685,28.2414,28.255,39300.0
2015-02-11 11:50:00,41.69,41.7,41.67,41.69,21750.0,28.255,28.2618,28.2414,28.255,21750.0
2015-02-11 12:00:00,41.69,41.71,41.67,41.69,34650.0,28.255,28.2685,28.2414,28.255,34650.0
2015-02-11 12:10:00,41.69,41.74,41.68,41.73,40950.0,28.255,28.2889,28.2482,28.2821,40950.0
2015-02-11 12:20:00,41.73,41.77,41.73,41.74,28800.0,28.2821,28.3092,28.2821,28.2889,28800.0
2015-02-11 12:30:00,41.73,41.75,41.64,41.67,82200.0,28.2821,28.2957,28.2211,28.2414,82200.0
2015-02-11 12:40:00,41.67,41.75,41.66,41.7,67950.0,28.2414,28.2957,28.2347,28.2618,67950.0
2015-02-11 12:50:00,41.7,41.71,41.67,41.67,31200.0,28.2618,28.2685,28.2414,28.2414,31200.0
2015-02-11 13:00:00,41.67,41.69,41.66,41.69,28500.0,28.2414,28.255,28.2347,28.255,28500.0
2015-02-11 13:10:00,41.69,41.69,41.61,41.66,77400.0,28.255,28.255,28.2008,28.2347,77400.0
2015-02-11 13:20:00,41.66,41.68,41.65,41.66,45150.0,28.2347,28.2482,28.2279,28.2347,45150.0
2015-02-11 13:30:00,41.66,41.68,41.6,41.61,54300.0,28.2347,28.2482,28.194,28.2008,54300.0
2015-02-11 13:40:00,41.61,41.61,41.54,41.57,53100.0,28.2008,28.2008,28.1533,28.1737,53100.0
2015-02-11 13:50:00,41.57,41.69,41.48,41.67,76350.0,28.1737,28.255,28.1127,28.2414,76350.0
2015-02-11 14:00:00,41.68,41.71,41.55,41.71,72000.0,28.2482,28.2685,28.1601,28.2685,72000.0
2015-02-11 14:10:00,41.7,41.74,41.69,41.69,29250.0,28.2618,28.2889,28.255,28.255,29250.0
2015-02-11 14:20:00,41.69,41.7,41.63,41.67,43050.0,28.255,28.2618,28.2143,28.2414,43050.0
2015-02-11 14:30:00,41.68,41.72,41.66,41.72,46050.0,28.2482,28.2753,28.2347,28.2753,46050.0
2015-02-11 14:40:00,41.73,41.75,41.68,41.72,51000.0,28.2821,28.2957,28.2482,28.2753,51000.0
2015-02-11 14:50:00,41.72,41.72,41.68,41.69,54900.0,28.2753,28.2753,28.2482,28.255,54900.0
2015-02-11 15:00:00,41.7,41.75,41.7,41.74,54150.0,28.2618,28.2957,28.2618,28.2889,54150.0
2015-02-11 15:10:00,41.73,41.77,41.71,41.77,72450.0,28.2821,28.3092,28.2685,28.3092,72450.0
2015-02-11 15:20:00,41.77,41.99,41.77,41.91,145650.0,28.3092,28.4583,28.3092,28.4041,145650.0
2015-02-11 15:30:00,41.9,41.95,41.83,41.95,97200.0,28.3973,28.4312,28.3499,28.4312,97200.0
2015-02-11 15:40:00,41.94,41.97,41.81,41.84,114450.0,28.4244,28.4448,28.3363,28.3566,114450.0
2015-02-11 15:50:00,41.85,41.9,41.82,41.89,208500.0,28.3634,28.3973,28.3431,28.3905,208500.0
2015-02-12 09:30:00,42.07,42.18,41.79,41.82,66600.0,28.5125,28.5871,28.3228,28.3431,66600.0
2015-02-12 09:40:00,41.83,41.99,41.83,41.97,17700.0,28.3499,28.4583,28.3499,28.4448,17700.0
2015-02-12 09:50:00,41.96,41.98,41.91,41.96,31500.0,28.438,28.4515,28.4041,28.438,31500.0
2015-02-12 10:00:00,41.96,42.0,41.87,41.99,34050.0,28.438,28.4651,28.377,28.4583,34050.0
2015-02-12 10:10:00,41.99,42.01,41.97,41.97,45900.0,28.4583,28.4719,28.4448,28.4448,45900.0
2015-02-12 10:20:00,41.97,41.98,41.93,41.93,27450.0,28.4448,28.4515,28.4176,28.4176,27450.0
2015-02-12 10:30:00,41.91,41.91,41.74,41.85,96900.0,28.4041,28.4041,28.2889,28.3634,96900.0
2015-02-12 10:40:00,41.85,41.87,41.76,41.76,15000.0,28.3634,28.377,28.3024,28.3024,15000.0
2015-02-12 10:50:00,41.77,41.83,41.77,41.78,25500.0,28.3092,28.3499,28.3092,28.316,25500.0
2015-02-12 11:00:00,41.79,41.89,41.77,41.89,28200.0,28.3228,28.3905,28.3092,28.3905,28200.0
2015-02-12 11:10:00,41.89,41.92,41.87,41.89,13050.0,28.3905,28.4109,28.377,28.3905,13050.0
2015-02-12 11:20:00,41.88,41.9,41.84,41.89,25050.0,28.3838,28.3973,28.3566,28.3905,25050.0
2015-02-12 11:30:00,41.9,41.97,41.89,41.97,16200.0,28.3973,28.4448,28.3905,28.4448,16200.0
2015-02-12 11:40:00,41.97,41.98,41.92,41.95,23250.0,28.4448,28.4515,28.4109,28.4312,23250.0
2015-02-12 11:50:00,41.95,41.95,41.89,41.89,28200.0,28.4312,28.4312,28.3905,28.3905,28200.0
2015-02-12 12:00:00,41.89,41.95,41.87,41.95,30900.0,28.3905,28.4312,28.377,28.4312,30900.0
2015-02-12 12:10:00,41.95,41.99,41.95,41.96,28200.0,28.4312,28.4583,28.4312,28.438,28200.0
2015-02-12 12:20:00,41.95,41.97,41.93,41.94,19050.0,28.4312,28.4448,28.4176,28.4244,19050.0
2015-02-12 12:30:00,41.95,42.01,41.95,42.0,25650.0,28.4312,28.4719,28.4312,28.4651,25650.0
2015-02-12 12:40:00,41.99,42.03,41.99,42.01,25500.0,28.4583,28.4854,28.4583,28.4719,25500.0
2015-02-12 12:50:00,42.01,42.05,42.01,42.05,15900.0,28.4719,28.499,28.4719,28.499,15900.0
2015-02-12 13:00:00,42.05,42.17,42.05,42.12,34200.0,28.499,28.5803,28.499,28.5464,34200.0
2015-02-12 13:10:00,42.13,42.18,42.13,42.15,11550.0,28.5532,28.5871,28.5532,28.5667,11550.0
2015-02-12 13:20:00,42.15,42.17,42.11,42.12,32100.0,28.5667,28.5803,28.5396,28.5464,32100.0
2015-02-12 13:30:00,42.13,42.16,42.1,42.14,28500.0,28.5532,28.5735,28.5329,28.56,28500.0
2015-02-12 13:40:00,42.13,42.14,42.09,42.09,12000.0,28.5532,28.56,28.5261,28.5261,12000.0
2015-02-12 13:50:00,42.09,42.1,42.08,42.1,16050.0,28.5261,28.5329,28.5193,28.5329,16050.0
2015-02-12 14:00:00,42.1,42.11,42.07,42.11,22950.0,28.5329,28.5396,28.5125,28.5396,22950.0
2015-02-12 14:10:00,42.11,42.12,42.06,42.07,18300.0,28.5396,28.5464,28.5058,28.5125,18300.0
2015-02-12 14:20:00,42.07,42.07,42.04,42.04,29550.0,28.5125,28.5125,28.4922,28.4922,29550.0
2015-02-12 14:30:00,42.04,42.09,42.03,42.09,30150.0,28.4922,28.5261,28.4854,28.5261,30150.0
2015-02-12 14:40:00,42.08,42.19,42.08,42.17,35400.0,28.5193,28.5939,28.5193,28.5803,35400.0
2015-02-12 14:50:00,42.17,42.19,42.16,42.16,16650.0,28.5803,28.5939,28.5735,28.5735,16650.0
2015-02-12 15:00:00,42.15,42.17,42.13,42.14,28800.0,28.5667,28.5803,28.5532,28.56,28800.0
2015-02-12 15:10:00,42.15,42.17,42.14,42.15,27600.0,28.5667,28.5803,28.56,28.5667,27600.0
2015-02-12 15:20:00,42.15,42.17,42.11,42.11,41400.0,28.5667,28.5803,28.5396,28.5396,41400.0
2015-02-12 15:30:00,42.11,42.11,42.05,42.09,52350.0,28.5396,28.5396,28.499,28.5261,52350.0
2015-02-12 15:40:00,42.09,42.15,42.09,42.13,114600.0,28.5261,28.5667,28.5261,28.5532,114600.0
2015-02-12 15:50:00,42.13,42.17,42.11,42.17,192150.0,28.5532,28.5803,28.5396,28.5803,192150.0
2015-02-13 09:30:00,42.3,42.61,42.22,42.59,99150.0,28.6684,28.8785,28.6142,28.865,99150.0
2015-02-13 09:40:00,42.58,42.74,42.55,42.73,74850.0,28.8582,28.9666,28.8378,28.9598,74850.0
2015-02-13 09:50:00,42.75,42.82,42.67,42.82,54450.0,28.9734,29.0208,28.9192,29.0208,54450.0
2015-02-13 10:00:00,42.81,42.91,42.66,42.67,138150.0,29.0141,29.0818,28.9124,28.9192,138150.0
2015-02-13 10:10:00,42.66,42.8,42.65,42.77,49500.0,28.9124,29.0073,28.9056,28.9869,49500.0
2015-02-13 10:20:00,42.77,42.9,42.75,42.89,70500.0,28.9869,29.0751,28.9734,29.0683,70500.0
2015-02-13 10:30:00,42.87,42.89,42.83,42.83,44700.0,29.0547,29.0683,29.0276,29.0276,44700.0
2015-02-13 10:40:00,42.83,42.83,42.75,42.77,44250.0,29.0276,29.0276,28.9734,28.9869,44250.0
2015-02-13 10:50:00,42.77,42.84,42.77,42.83,33450.0,28.9869,29.0344,28.9869,29.0276,33450.0
2015-02-13 11:00:00,42.83,42.92,42.82,42.91,36150.0,29.0276,29.0886,29.0208,29.0818,36150.0
2015-02-13 11:10:00,42.91,42.99,42.91,42.99,68100.0,29.0818,29.136,29.0818,29.136,68100.0
2015-02-13 11:20:00,42.99,42.99,42.87,42.94,110250.0,29.136,29.136,29.0547,29.1022,110250.0
2015-02-13 11:30:00,42.94,42.95,42.87,42.9,37200.0,29.1022,29.1089,29.0547,29.0751,37200.0
2015-02-13 11:40:00,42.89,42.91,42.87,42.9,33900.0,29.0683,29.0818,29.0547,29.0751,33900.0
2015-02-13 11:50:00,42.89,42.89,42.83,42.85,26700.0,29.0683,29.0683,29.0276,29.0412,26700.0
2015-02-13 12:00:00,42.85,42.87,42.81,42.81,55050.0,29.0412,29.0547,29.0141,29.0141,55050.0
2015-02-13 12:10:00,42.81,42.82,42.74,42.76,24300.0,29.0141,29.0208,28.9666,28.9802,24300.0
2015-02-13 12:20:00,42.76,42.76,42.71,42.71,25500.0,28.9802,28.9802,28.9463,28.9463,25500.0
2015-02-13 12:30:00,42.71,42.77,42.69,42.76,23700.0,28.9463,28.9869,28.9327,28.9802,23700.0
2015-02-13 12:40:00,42.75,42.78,42.74,42.76,17850.0,28.9734,28.9937,28.9666,28.9802,17850.0
2015-02-13 12:50:00,42.75,42.79,42.75,42.76,19800.0,28.9734,29.0005,28.9734,28.9802,19800.0
2015-02-13 13:00:00,42.75,42.8,42.75,42.79,22050.0,28.9734,29.0073,28.9734,29.0005,22050.0
2015-02-13 13:10:00,42.79,42.83,42.79,42.82,18900.0,29.0005,29.0276,29.0005,29.0208,18900.0
2015-02-13 13:20:00,42.83,42.85,42.81,42.81,27300.0,29.0276,29.0412,29.0141,29.0141,27300.0
2015-02-13 13:30:00,42.8,42.81,42.63,42.67,45150.0,29.0073,29.0141,28.8921,28.9192,45150.0
2015-02-13 13:40:00,42.67,42.71,42.65,42.7,24450.0,28.9192,28.9463,28.9056,28.9395,24450.0
2015-02-13 13:50:00,42.69,42.73,42.69,42.71,18600.0,28.9327,28.9598,28.9327,28.9463,18600.0
2015-02-13 14:00:00,42.7,42.73,42.67,42.71,25200.0,28.9395,28.9598,28.9192,28.9463,25200.0
2015-02-13 14:10:00,42.71,42.73,42.68,42.71,37800.0,28.9463,28.9598,28.926,28.9463,37800.0
2015-02-13 14:20:00,42.71,42.81,42.71,42.77,29550.0,28.9463,29.0141,28.9463,28.9869,29550.0
2015-02-13 14:30:00,42.77,42.78,42.75,42.75,25350.0,28.9869,28.9937,28.9734,28.9734,25350.0
2015-02-13 14:40:00,42.75,42.78,42.75,42.75,31500.0,28.9734,28.9937,28.9734,28.9734,31500.0
2015-02-13 14:50:00,42.74,42.75,42.73,42.74,32700.0,28.9666,28.9734,28.9598,28.9666,32700.0
2015-02-13 15:00:00,42.75,42.82,42.73,42.8,52650.0,28.9734,29.0208,28.9598,29.0073,52650.0
2015-02-13 15:10:00,42.8,42.81,42.77,42.77,34200.0,29.0073,29.0141,28.9869,28.9869,34200.0
2015-02-13 15:20:00,42.77,42.79,42.74,42.78,56850.0,28.9869,29.0005,28.9666,28.9937,56850.0
2015-02-13 15:30:00,42.79,42.81,42.76,42.78,50700.0,29.0005,29.0141,28.9802,28.9937,50700.0
2015-02-13 15:40:00,42.79,42.8,42.75,42.76,68400.0,29.0005,29.0073,28.9734,28.9802,68400.0
2015-02-13 15:50:00,42.77,42.83,42.77,42.82,181050.0,28.9869,29.0276,28.9869,29.0208,181050.0
2015-02-17 09:30:00,42.87,43.03,42.74,42.74,67650.0,29.0547,29.1632,28.9666,28.9666,67650.0
2015-02-17 09:40:00,42.72,42.81,42.67,42.75,35850.0,28.9531,29.0141,28.9192,28.9734,35850.0
2015-02-17 09:50:00,42.74,42.76,42.69,42.76,18750.0,28.9666,28.9802,28.9327,28.9802,18750.0
2015-02-17 10:00:00,42.77,42.84,42.71,42.81,38400.0,28.9869,29.0344,28.9463,29.0141,38400.0
2015-02-17 10:10:00,42.83,42.83,42.74,42.77,30450.0,29.0276,29.0276,28.9666,28.9869,30450.0
2015-02-17 10:20:00,42.77,42.79,42.74,42.79,23100.0,28.9869,29.0005,28.9666,29.0005,23100.0
2015-02-17 10:30:00,42.79,42.79,42.7,42.71,27600.0,29.0005,29.0005,28.9395,28.9463,27600.0
2015-02-17 10:40:00,42.7,42.73,42.7,42.72,20850.0,28.9395,28.9598,28.9395,28.9531,20850.0
2015-02-17 10:50:00,42.73,42.75,42.66,42.69,29100.0,28.9598,28.9734,28.9124,28.9327,29100.0
2015-02-17 11:00:00,42.69,42.69,42.65,42.67,18000.0,28.9327,28.9327,28.9056,28.9192,18000.0
2015-02-17 11:10:00,42.67,42.71,42.65,42.71,22650.0,28.9192,28.9463,28.9056,28.9463,22650.0
2015-02-17 11:20:00,42.71,42.77,42.71,42.77,19200.0,28.9463,28.9869,28.9463,28.9869,19200.0
2015-02-17 11:30:00,42.77,42.8,42.75,42.78,22800.0,28.9869,29.0073,28.9734,28.9937,22800.0
2015-02-17 11:40:00,42.79,42.83,42.78,42.81,30750.0,29.0005,29.0276,28.9937,29.0141,30750.0
2015-02-17 11:50:00,42.81,42.88,42.8,42.87,19050.0,29.0141,29.0615,29.0073,29.0547,19050.0
2015-02-17 12:00:00,42.86,42.95,42.86,42.95,22950.0,29.0479,29.1089,29.0479,29.1089,22950.0
2015-02-17 12:10:00,42.95,42.99,42.93,42.96,19650.0,29.1089,29.136,29.0954,29.1157,19650.0
2015-02-17 12:20:00,42.97,42.99,42.95,42.99,17400.0,29.1225,29.136,29.1089,29.136,17400.0
2015-02-17 12:30:00,42.99,43.05,42.99,43.01,16950.0,29.136,29.1767,29.136,29.1496,16950.0
2015-02-17 12:40:00,43.0,43.02,42.99,43.01,12750.0,29.1428,29.1564,29.136,29.1496,12750.0
2015-02-17 12:50:00,43.01,43.02,42.98,43.02,17700.0,29.1496,29.1564,29.1293,29.1564,17700.0
2015-02-17 13:00:00,43.02,43.07,43.01,43.05,16800.0,29.1564,29.1903,29.1496,29.1767,16800.0
2015-02-17 13:10:00,43.05,43.07,43.0,43.06,45150.0,29.1767,29.1903,29.1428,29.1835,45150.0
2015-02-17 13:20:00,43.05,43.1,43.04,43.08,32400.0,29.1767,29.2106,29.1699,29.197,32400.0
2015-02-17 13:30:00,43.08,43.11,43.05,43.05,13500.0,29.197,29.2174,29.1767,29.1767,13500.0
2015-02-17 13:40:00,43.06,43.07,43.01,43.05,37950.0,29.1835,29.1903,29.1496,29.1767,37950.0
2015-02-17 13:50:00,43.05,43.05,43.01,43.02,23700.0,29.1767,29.1767,29.1496,29.1564,23700.0
2015-02-17 14:00:00,43.01,43.03,42.97,42.99,11850.0,29.1496,29.1632,29.1225,29.136,11850.0
2015-02-17 14:10:00,42.99,43.01,42.98,42.99,12150.0,29.136,29.1496,29.1293,29.136,12150.0
2015-02-17 14:20:00,42.99,43.0,42.89,42.92,18900.0,29.136,29.1428,29.0683,29.0886,18900.0
2015-02-17 14:30:00,42.91,42.93,42.88,42.89,29700.0,29.0818,29.0954,29.0615,29.0683,29700.0
2015-02-17 14:40:00,42.89,42.93,42.88,42.93,36150.0,29.0683,29.0954,29.0615,29.0954,36150.0
2015-02-17 14:50:00,42.92,42.93,42.89,42.89,17100.0,29.0886,29.0954,29.0683,29.0683,17100.0
2015-02-17 15:00:00,42.89,42.9,42.87,42.9,20400.0,29.0683,29.0751,29.0547,29.0751,20400.0
2015-02-17 15:10:00,42.91,42.92,42.89,42.91,20850.0,29.0818,29.0886,29.0683,29.0818,20850.0
2015-02-17 15:20:00,42.91,42.96,42.9,42.94,27600.0,29.0818,29.1157,29.0751,29.1022,27600.0
2015-02-17 15:30:00,42.95,42.95,42.89,42.91,39150.0,29.1089,29.1089,29.0683,29.0818,39150.0
2015-02-17 15:40:00,42.92,42.93,42.89,42.89,34950.0,29.0886,29.0954,29.0683,29.0683,34950.0
2015-02-17 15:50:00,42.89,42.97,42.89,42.97,121200.0,29.0683,29.1225,29.0683,29.1225,121200.0
2015-02-18 09:30:00,42.8,43.0,42.8,42.99,47100.0,29.0073,29.1428,29.0073,29.136,47100.0
2015-02-18 09:40:00,42.98,43.07,42.93,43.05,25950.0,29.1293,29.1903,29.0954,29.1767,25950.0
2015-02-18 09:50:00,43.07,43.1,43.03,43.07,21900.0,29.1903,29.2106,29.1632,29.1903,21900.0
2015-02-18 10:00:00,43.07,43.12,43.03,43.11,22050.0,29.1903,29.2242,29.1632,29.2174,22050.0
2015-02-18 10:10:00,43.11,43.13,43.04,43.07,41400.0,29.2174,29.2309,29.1699,29.1903,41400.0
2015-02-18 10:20:00,43.06,43.07,42.95,42.98,29700.0,29.1835,29.1903,29.1089,29.1293,29700.0
2015-02-18 10:30:00,42.99,43.05,42.99,43.0,15600.0,29.136,29.1767,29.136,29.1428,15600.0
2015-02-18 10:40:00,43.01,43.13,43.01,43.13,33150.0,29.1496,29.2309,29.1496,29.2309,33150.0
2015-02-18 10:50:00,43.13,43.13,43.07,43.07,15750.0,29.2309,29.2309,29.1903,29.1903,15750.0
2015-02-18 11:00:00,43.07,43.1,43.06,43.08,13800.0,29.1903,29.2106,29.1835,29.197,13800.0
2015-02-18 11:10:00,43.08,43.08,43.03,43.05,32550.0,29.197,29.197,29.1632,29.1767,32550.0
2015-02-18 11:20:00,43.05,43.08,43.03,43.07,33750.0,29.1767,29.197,29.1632,29.1903,33750.0
2015-02-18 11:30:00,43.07,43.15,43.07,43.15,18450.0,29.1903,29.2445,29.1903,29.2445,18450.0
2015-02-18 11:40:00,43.15,43.15,43.02,43.03,20400.0,29.2445,29.2445,29.1564,29.1632,20400.0
2015-02-18 11:50:00,43.03,43.03,42.99,43.03,23700.0,29.1632,29.1632,29.136,29.1632,23700.0
2015-02-18 12:00:00,43.03,43.03,42.98,43.0,17250.0,29.1632,29.1632,29.1293,29.1428,17250.0
2015-02-18 12:10:00,42.99,42.99,42.97,42.97,6300.0,29.136,29.136,29.1225,29.1225,6300.0
2015-02-18 12:20:00,42.98,42.98,42.93,42.94,16800.0,29.1293,29.1293,29.0954,29.1022,16800.0
2015-02-18 12:30:00,42.94,42.97,42.91,42.93,21150.0,29.1022,29.1225,29.0818,29.0954,21150.0
2015-02-18 12:40:00,42.93,42.95,42.91,42.91,10650.0,29.0954,29.1089,29.0818,29.0818,10650.0
2015-02-18 12:50:00,42.91,42.94,42.9,42.91,11400.0,29.0818,29.1022,29.0751,29.0818,11400.0
2015-02-18 13:00:00,42.91,42.94,42.9,42.92,10800.0,29.0818,29.1022,29.0751,29.0886,10800.0
2015-02-18 13:10:00,42.93,42.98,42.91,42.96,17850.0,29.0954,29.1293,29.0818,29.1157,17850.0
2015-02-18 13:20:00,42.95,42.95,42.91,42.94,16500.0,29.1089,29.1089,29.0818,29.1022,16500.0
2015-02-18 13:30:00,42.95,42.96,42.91,42.93,6900.0,29.1089,29.1157,29.0818,29.0954,6900.0
2015-02-18 13:40:00,42.93,42.95,42.91,42.95,10650.0,29.0954,29.1089,29.0818,29.1089,10650.0
2015-02-18 13:50:00,42.95,42.95,42.92,42.92,10200.0,29.1089,29.1089,29.0886,29.0886,10200.0
2015-02-18 14:00:00,42.93,43.04,42.92,42.98,51750.0,29.0954,29.1699,29.0886,29.1293,51750.0
2015-02-18 14:10:00,42.98,43.0,42.95,42.95,10950.0,29.1293,29.1428,29.1089,29.1089,10950.0
2015-02-18 14:20:00,42.96,42.96,42.85,42.87,27000.0,29.1157,29.1157,29.0412,29.0547,27000.0
2015-02-18 14:30:00,42.87,42.91,42.87,42.91,14850.0,29.0547,29.0818,29.0547,29.0818,14850.0
2015-02-18 14:40:00,42.91,42.95,42.89,42.95,16650.0,29.0818,29.1089,29.0683,29.1089,16650.0
2015-02-18 14:50:00,42.94,42.98,42.93,42.98,19050.0,29.1022,29.1293,29.0954,29.1293,19050.0
2015-02-18 15:00:00,42.99,43.05,42.99,43.03,76050.0,29.136,29.1767,29.136,29.1632,76050.0
2015-02-18 15:10:00,43.02,43.03,42.98,43.0,40800.0,29.1564,29.1632,29.1293,29.1428,40800.0
2015-02-18 15:20:00,42.99,42.99,42.94,42.95,32400.0,29.136,29.136,29.1022,29.1089,32400.0
2015-02-18 15:30:00,42.95,42.98,42.93,42.96,57150.0,29.1089,29.1293,29.0954,29.1157,57150.0
2015-02-18 15:40:00,42.96,42.97,42.89,42.89,53100.0,29.1157,29.1225,29.0683,29.0683,53100.0
2015-02-18 15:50:00,42.89,43.0,42.89,43.0,180150.0,29.0683,29.1428,29.0683,29.1428,180150.0
2015-02-19 09:30:00,42.89,42.99,42.67,42.77,52350.0,29.0683,29.136,28.9192,28.9869,52350.0
2015-02-19 09:40:00,42.83,42.96,42.83,42.86,31950.0,29.0276,29.1157,29.0276,29.0479,31950.0
2015-02-19 09:50:00,42.86,42.89,42.82,42.87,19650.0,29.0479,29.0683,29.0208,29.0547,19650.0
2015-02-19 10:00:00,42.87,42.93,42.83,42.93,21750.0,29.0547,29.0954,29.0276,29.0954,21750.0
2015-02-19 10:10:00,42.94,43.11,42.93,43.11,32100.0,29.1022,29.2174,29.0954,29.2174,32100.0
2015-02-19 10:20:00,43.11,43.13,43.08,43.11,35550.0,29.2174,29.2309,29.197,29.2174,35550.0
2015-02-19 10:30:00,43.11,43.22,43.11,43.19,32250.0,29.2174,29.2919,29.2174,29.2716,32250.0
2015-02-19 10:40:00,43.19,43.25,43.18,43.19,18000.0,29.2716,29.3123,29.2648,29.2716,18000.0
2015-02-19 10:50:00,43.19,43.2,43.14,43.15,10950.0,29.2716,29.2784,29.2377,29.2445,10950.0
2015-02-19 11:00:00,43.15,43.2,43.15,43.17,24000.0,29.2445,29.2784,29.2445,29.258,24000.0
2015-02-19 11:10:00,43.16,43.24,43.15,43.24,22800.0,29.2513,29.3055,29.2445,29.3055,22800.0
2015-02-19 11:20:00,43.24,43.31,43.23,43.3,21150.0,29.3055,29.3529,29.2987,29.3461,21150.0
2015-02-19 11:30:00,43.29,43.33,43.22,43.23,27000.0,29.3394,29.3665,29.2919,29.2987,27000.0
2015-02-19 11:40:00,43.21,43.25,43.19,43.23,12150.0,29.2852,29.3123,29.2716,29.2987,12150.0
2015-02-19 11:50:00,43.23,43.25,43.2,43.23,11100.0,29.2987,29.3123,29.2784,29.2987,11100.0
2015-02-19 12:00:00,43.22,43.23,43.2,43.22,20550.0,29.2919,29.2987,29.2784,29.2919,20550.0
2015-02-19 12:10:00,43.21,43.21,43.13,43.14,22200.0,29.2852,29.2852,29.2309,29.2377,22200.0
2015-02-19 12:20:00,43.15,43.17,43.06,43.07,22650.0,29.2445,29.258,29.1835,29.1903,22650.0
2015-02-19 12:30:00,43.06,43.08,42.97,43.01,35400.0,29.1835,29.197,29.1225,29.1496,35400.0
2015-02-19 12:40:00,43.01,43.04,42.99,43.0,39000.0,29.1496,29.1699,29.136,29.1428,39000.0
2015-02-19 12:50:00,43.0,43.01,42.93,42.99,35850.0,29.1428,29.1496,29.0954,29.136,35850.0
2015-02-19 13:00:00,42.99,43.01,42.96,42.98,18000.0,29.136,29.1496,29.1157,29.1293,18000.0
2015-02-19 13:10:00,42.98,43.05,42.95,43.03,25500.0,29.1293,29.1767,29.1089,29.1632,25500.0
2015-02-19 13:20:00,43.05,43.07,43.02,43.05,21000.0,29.1767,29.1903,29.1564,29.1767,21000.0
2015-02-19 13:30:00,43.04,43.05,43.01,43.03,12900.0,29.1699,29.1767,29.1496,29.1632,12900.0
2015-02-19 13:40:00,43.03,43.03,42.99,43.02,19350.0,29.1632,29.1632,29.136,29.1564,19350.0
2015-02-19 13:50:00,43.01,43.03,42.99,42.99,36000.0,29.1496,29.1632,29.136,29.136,36000.0
2015-02-19 14:00:00,43.0,43.03,42.98,43.01,23700.0,29.1428,29.1632,29.1293,29.1496,23700.0
2015-02-19 14:10:00,43.01,43.03,42.99,43.01,24150.0,29.1496,29.1632,29.136,29.1496,24150.0
2015-02-19 14:20:00,43.01,43.01,42.98,43.01,30900.0,29.1496,29.1496,29.1293,29.1496,30900.0
2015-02-19 14:30:00,43.01,43.02,42.95,42.98,53250.0,29.1496,29.1564,29.1089,29.1293,53250.0
2015-02-19 14:40:00,42.98,43.0,42.94,42.98,51450.0,29.1293,29.1428,29.1022,29.1293,51450.0
2015-02-19 14:50:00,42.98,42.99,42.96,42.97,35700.0,29.1293,29.136,29.1157,29.1225,35700.0
2015-02-19 15:00:00,42.99,42.99,42.93,42.94,49200.0,29.136,29.136,29.0954,29.1022,49200.0
2015-02-19 15:10:00,42.94,42.97,42.92,42.93,83100.0,29.1022,29.1225,29.0886,29.0954,83100.0
2015-02-19 15:20:00,42.93,43.0,42.93,43.0,57600.0,29.0954,29.1428,29.0954,29.1428,57600.0
2015-02-19 15:30:00,43.0,43.02,42.97,43.02,133950.0,29.1428,29.1564,29.1225,29.1564,133950.0
2015-02-19 15:40:00,43.01,43.02,42.93,42.94,109650.0,29.1496,29.1564,29.0954,29.1022,109650.0
2015-02-19 15:50:00,42.94,43.0,42.93,43.0,276900.0,29.1022,29.1428,29.0954,29.1428,276900.0
2015-02-20 09:30:00,42.97,42.97,42.59,42.59,225000.0,29.1225,29.1225,28.865,28.865,225000.0
2015-02-20 09:40:00,42.56,42.57,42.41,42.42,24750.0,28.8446,28.8514,28.743,28.7497,24750.0
2015-02-20 09:50:00,42.45,42.49,42.35,42.43,27000.0,28.7701,28.7972,28.7023,28.7565,27000.0
2015-02-20 10:00:00,42.43,42.51,42.38,42.47,40500.0,28.7565,28.8107,28.7226,28.7836,40500.0
2015-02-20 10:10:00,42.49,42.56,42.48,42.53,19650.0,28.7972,28.8446,28.7904,28.8243,19650.0
2015-02-20 10:20:00,42.54,42.59,42.52,42.52,18150.0,28.8311,28.865,28.8175,28.8175,18150.0
2015-02-20 10:30:00,42.5,42.67,42.5,42.67,25650.0,28.804,28.9192,28.804,28.9192,25650.0
2015-02-20 10:40:00,42.68,42.72,42.64,42.65,40200.0,28.926,28.9531,28.8988,28.9056,40200.0
2015-02-20 10:50:00,42.66,42.68,42.61,42.66,38700.0,28.9124,28.926,28.8785,28.9124,38700.0
2015-02-20 11:00:00,42.67,42.72,42.65,42.69,40200.0,28.9192,28.9531,28.9056,28.9327,40200.0
2015-02-20 11:10:00,42.69,42.69,42.64,42.67,28500.0,28.9327,28.9327,28.8988,28.9192,28500.0
2015-02-20 11:20:00,42.67,42.7,42.65,42.69,42450.0,28.9192,28.9395,28.9056,28.9327,42450.0
2015-02-20 11:30:00,42.71,42.73,42.67,42.71,55650.0,28.9463,28.9598,28.9192,28.9463,55650.0
2015-02-20 11:40:00,42.72,42.73,42.68,42.69,36900.0,28.9531,28.9598,28.926,28.9327,36900.0
2015-02-20 11:50:00,42.69,42.73,42.68,42.73,23850.0,28.9327,28.9598,28.926,28.9598,23850.0
2015-02-20 12:00:00,42.73,42.76,42.7,42.75,45450.0,28.9598,28.9802,28.9395,28.9734,45450.0
2015-02-20 12:10:00,42.75,42.76,42.73,42.76,26700.0,28.9734,28.9802,28.9598,28.9802,26700.0
2015-02-20 12:20:00,42.76,42.76,42.67,42.68,28800.0,28.9802,28.9802,28.9192,28.926,28800.0
2015-02-20 12:30:00,42.68,42.79,42.65,42.77,36000.0,28.926,29.0005,28.9056,28.9869,36000.0
2015-02-20 12:40:00,42.77,42.85,42.76,42.78,31500.0,28.9869,29.0412,28.9802,28.9937,31500.0
2015-02-20 12:50:00,42.78,42.78,42.72,42.73,40950.0,28.9937,28.9937,28.9531,28.9598,40950.0
2015-02-20 13:00:00,42.73,42.75,42.71,42.73,34500.0,28.9598,28.9734,28.9463,28.9598,34500.0
2015-02-20 13:10:00,42.72,42.77,42.71,42.71,40950.0,28.9531,28.9869,28.9463,28.9463,40950.0
2015-02-20 13:20:00,42.72,42.79,42.71,42.77,37650.0,28.9531,29.0005,28.9463,28.9869,37650.0
2015-02-20 13:30:00,42.77,42.85,42.77,42.85,32250.0,28.9869,29.0412,28.9869,29.0412,32250.0
2015-02-20 13:40:00,42.86,42.87,42.81,42.84,32400.0,29.0479,29.0547,29.0141,29.0344,32400.0
2015-02-20 13:50:00,42.84,42.91,42.83,42.91,23400.0,29.0344,29.0818,29.0276,29.0818,23400.0
2015-02-20 14:00:00,42.9,42.97,42.89,42.94,42900.0,29.0751,29.1225,29.0683,29.1022,42900.0
2015-02-20 14:10:00,42.95,42.96,42.87,42.88,26550.0,29.1089,29.1157,29.0547,29.0615,26550.0
2015-02-20 14:20:00,42.88,42.93,42.88,42.91,16350.0,29.0615,29.0954,29.0615,29.0818,16350.0
2015-02-20 14:30:00,42.91,42.93,42.91,42.92,30450.0,29.0818,29.0954,29.0818,29.0886,30450.0
2015-02-20 14:40:00,42.91,42.91,42.83,42.86,113850.0,29.0818,29.0818,29.0276,29.0479,113850.0
2015-02-20 14:50:00,42.87,42.93,42.84,42.93,88500.0,29.0547,29.0954,29.0344,29.0954,88500.0
2015-02-20 15:00:00,42.93,42.97,42.92,42.97,78750.0,29.0954,29.1225,29.0886,29.1225,78750.0
2015-02-20 15:10:00,42.97,42.99,42.9,42.94,71100.0,29.1225,29.136,29.0751,29.1022,71100.0
2015-02-20 15:20:00,42.95,42.99,42.95,42.99,64800.0,29.1089,29.136,29.1089,29.136,64800.0
2015-02-20 15:30:00,42.99,43.05,42.97,43.03,97050.0,29.136,29.1767,29.1225,29.1632,97050.0
2015-02-20 15:40:00,43.04,43.05,43.0,43.0,86550.0,29.1699,29.1767,29.1428,29.1428,86550.0
2015-02-20 15:50:00,43.0,43.07,42.99,43.05,288600.0,29.1428,29.1903,29.136,29.1767,288600.0
2015-02-23 09:30:00,43.01,43.12,42.77,42.96,41850.0,29.1496,29.2242,28.9869,29.1157,41850.0
2015-02-23 09:40:00,42.96,43.01,42.85,42.92,38250.0,29.1157,29.1496,29.0412,29.0886,38250.0
2015-02-23 09:50:00,42.92,43.01,42.89,43.01,27600.0,29.0886,29.1496,29.0683,29.1496,27600.0
2015-02-23 10:00:00,43.01,43.02,42.94,42.99,29700.0,29.1496,29.1564,29.1022,29.136,29700.0
2015-02-23 10:10:00,42.99,42.99,42.89,42.92,32850.0,29.136,29.136,29.0683,29.0886,32850.0
2015-02-23 10:20:00,42.92,42.98,42.9,42.96,30150.0,29.0886,29.1293,29.0751,29.1157,30150.0
2015-02-23 10:30:00,42.96,42.98,42.86,42.91,25200.0,29.1157,29.1293,29.0479,29.0818,25200.0
2015-02-23 10:40:00,42.91,42.95,42.89,42.93,23850.0,29.0818,29.1089,29.0683,29.0954,23850.0
2015-02-23 10:50:00,42.93,42.94,42.9,42.91,43050.0,29.0954,29.1022,29.0751,29.0818,43050.0
2015-02-23 11:00:00,42.91,42.94,42.87,42.91,34350.0,29.0818,29.1022,29.0547,29.0818,34350.0
2015-02-23 11:10:00,42.91,42.98,42.89,42.97,19650.0,29.0818,29.1293,29.0683,29.1225,19650.0
2015-02-23 11:20:00,42.97,42.99,42.95,42.97,42150.0,29.1225,29.136,29.1089,29.1225,42150.0
2015-02-23 11:30:00,42.96,42.96,42.89,42.89,20400.0,29.1157,29.1157,29.0683,29.0683,20400.0
2015-02-23 11:40:00,42.9,42.91,42.86,42.88,21000.0,29.0751,29.0818,29.0479,29.0615,21000.0
2015-02-23 11:50:00,42.87,42.88,42.83,42.84,18600.0,29.0547,29.0615,29.0276,29.0344,18600.0
2015-02-23 12:00:00,42.85,42.86,42.81,42.81,31650.0,29.0412,29.0479,29.0141,29.0141,31650.0
2015-02-23 12:10:00,42.81,42.82,42.73,42.73,32850.0,29.0141,29.0208,28.9598,28.9598,32850.0
2015-02-23 12:20:00,42.73,42.74,42.69,42.73,30450.0,28.9598,28.9666,28.9327,28.9598,30450.0
2015-02-23 12:30:00,42.74,42.79,42.74,42.75,15300.0,28.9666,29.0005,28.9666,28.9734,15300.0
2015-02-23 12:40:00,42.74,42.75,42.71,42.71,19200.0,28.9666,28.9734,28.9463,28.9463,19200.0
2015-02-23 12:50:00,42.72,42.73,42.69,42.69,18000.0,28.9531,28.9598,28.9327,28.9327,18000.0
2015-02-23 13:00:00,42.69,42.71,42.64,42.65,29100.0,28.9327,28.9463,28.8988,28.9056,29100.0
2015-02-23 13:10:00,42.66,42.67,42.63,42.66,35700.0,28.9124,28.9192,28.8921,28.9124,35700.0
2015-02-23 13:20:00,42.66,42.67,42.6,42.61,51450.0,28.9124,28.9192,28.8717,28.8785,51450.0
2015-02-23 13:30:00,42.61,42.76,42.61,42.75,43950.0,28.8785,28.9802,28.8785,28.9734,43950.0
2015-02-23 13:40:00,42.74,42.77,42.71,42.71,29850.0,28.9666,28.9869,28.9463,28.9463,29850.0
2015-02-23 13:50:00,42.72,42.75,42.71,42.71,23250.0,28.9531,28.9734,28.9463,28.9463,23250.0
2015-02-23 14:00:00,42.71,42.71,42.63,42.65,61650.0,28.9463,28.9463,28.8921,28.9056,61650.0
2015-02-23 14:10:00,42.65,42.65,42.59,42.59,45600.0,28.9056,28.9056,28.865,28.865,45600.0
2015-02-23 14:20:00,42.59,42.61,42.52,42.53,82650.0,28.865,28.8785,28.8175,28.8243,82650.0
2015-02-23 14:30:00,42.54,42.54,42.42,42.44,110100.0,28.8311,28.8311,28.7497,28.7633,110100.0
2015-02-23 14:40:00,42.45,42.53,42.42,42.48,72600.0,28.7701,28.8243,28.7497,28.7904,72600.0
2015-02-23 14:50:00,42.48,42.53,42.41,42.52,37650.0,28.7904,28.8243,28.743,28.8175,37650.0
2015-02-23 15:00:00,42.51,42.53,42.44,42.45,48750.0,28.8107,28.8243,28.7633,28.7701,48750.0
2015-02-23 15:10:00,42.45,42.49,42.45,42.47,54450.0,28.7701,28.7972,28.7701,28.7836,54450.0
2015-02-23 15:20:00,42.47,42.5,42.45,42.49,59100.0,28.7836,28.804,28.7701,28.7972,59100.0
2015-02-23 15:30:00,42.49,42.5,42.44,42.46,81600.0,28.7972,28.804,28.7633,28.7768,81600.0
2015-02-23 15:40:00,42.47,42.51,42.44,42.45,108000.0,28.7836,28.8107,28.7633,28.7701,108000.0
2015-02-23 15:50:00,42.46,42.6,42.45,42.6,400350.0,28.7768,28.8717,28.7701,28.8717,400350.0
2015-02-24 09:30:00,42.51,42.66,42.41,42.59,54900.0,28.8107,28.9124,28.743,28.865,54900.0
2015-02-24 09:40:00,42.62,42.79,42.6,42.6,46200.0,28.8853,29.0005,28.8717,28.8717,46200.0
2015-02-24 09:50:00,42.61,42.64,42.49,42.52,33900.0,28.8785,28.8988,28.7972,28.8175,33900.0
2015-02-24 10:00:00,42.53,42.54,42.41,42.49,36600.0,28.8243,28.8311,28.743,28.7972,36600.0
2015-02-24 10:10:00,42.49,42.53,42.46,42.53,40050.0,28.7972,28.8243,28.7768,28.8243,40050.0
2015-02-24 10:20:00,42.53,42.62,42.53,42.57,34050.0,28.8243,28.8853,28.8243,28.8514,34050.0
2015-02-24 10:30:00,42.57,42.58,42.51,42.51,40050.0,28.8514,28.8582,28.8107,28.8107,40050.0
2015-02-24 10:40:00,42.51,42.61,42.5,42.58,19800.0,28.8107,28.8785,28.804,28.8582,19800.0
2015-02-24 10:50:00,42.59,42.63,42.59,42.61,21600.0,28.865,28.8921,28.865,28.8785,21600.0
2015-02-24 11:00:00,42.61,42.69,42.57,42.69,137250.0,28.8785,28.9327,28.8514,28.9327,137250.0
2015-02-24 11:10:00,42.7,42.72,42.68,42.69,20550.0,28.9395,28.9531,28.926,28.9327,20550.0
2015-02-24 11:20:00,42.7,42.71,42.62,42.63,27000.0,28.9395,28.9463,28.8853,28.8921,27000.0
2015-02-24 11:30:00,42.63,42.63,42.53,42.53,33150.0,28.8921,28.8921,28.8243,28.8243,33150.0
2015-02-24 11:40:00,42.53,42.58,42.53,42.54,12750.0,28.8243,28.8582,28.8243,28.8311,12750.0
2015-02-24 11:50:00,42.54,42.59,42.53,42.58,15150.0,28.8311,28.865,28.8243,28.8582,15150.0
2015-02-24 12:00:00,42.57,42.62,42.55,42.6,47250.0,28.8514,28.8853,28.8378,28.8717,47250.0
2015-02-24 12:10:00,42.6,42.61,42.56,42.61,25950.0,28.8717,28.8785,28.8446,28.8785,25950.0
2015-02-24 12:20:00,42.61,42.63,42.58,42.63,32700.0,28.8785,28.8921,28.8582,28.8921,32700.0
2015-02-24 12:30:00,42.62,42.64,42.57,42.59,49350.0,28.8853,28.8988,28.8514,28.865,49350.0
2015-02-24 12:40:00,42.59,42.61,42.57,42.61,19500.0,28.865,28.8785,28.8514,28.8785,19500.0
2015-02-24 12:50:00,42.61,42.63,42.58,42.63,16050.0,28.8785,28.8921,28.8582,28.8921,16050.0
2015-02-24 13:00:00,42.63,42.65,42.6,42.64,26400.0,28.8921,28.9056,28.8717,28.8988,26400.0
2015-02-24 13:10:00,42.64,42.66,42.6,42.61,47550.0,28.8988,28.9124,28.8717,28.8785,47550.0
2015-02-24 13:20:00,42.61,42.63,42.59,42.59,17700.0,28.8785,28.8921,28.865,28.865,17700.0
2015-02-24 13:30:00,42.59,42.67,42.59,42.64,54450.0,28.865,28.9192,28.865,28.8988,54450.0
2015-02-24 13:40:00,42.64,42.64,42.58,42.58,30000.0,28.8988,28.8988,28.8582,28.8582,30000.0
2015-02-24 13:50:00,42.59,42.59,42.54,42.55,24900.0,28.865,28.865,28.8311,28.8378,24900.0
2015-02-24 14:00:00,42.55,42.56,42.53,42.55,18750.0,28.8378,28.8446,28.8243,28.8378,18750.0
2015-02-24 14:10:00,42.55,42.55,42.53,42.55,19200.0,28.8378,28.8378,28.8243,28.8378,19200.0
2015-02-24 14:20:00,42.55,42.56,42.53,42.53,24000.0,28.8378,28.8446,28.8243,28.8243,24000.0
2015-02-24 14:30:00,42.53,42.55,42.5,42.53,18900.0,28.8243,28.8378,28.804,28.8243,18900.0
2015-02-24 14:40:00,42.53,42.57,42.52,42.52,26850.0,28.8243,28.8514,28.8175,28.8175,26850.0
2015-02-24 14:50:00,42.53,42.58,42.53,42.56,47400.0,28.8243,28.8582,28.8243,28.8446,47400.0
2015-02-24 15:00:00,42.56,42.59,42.56,42.59,46650.0,28.8446,28.865,28.8446,28.865,46650.0
2015-02-24 15:10:00,42.57,42.59,42.55,42.58,36900.0,28.8514,28.865,28.8378,28.8582,36900.0
2015-02-24 15:20:00,42.58,42.59,42.57,42.59,35100.0,28.8582,28.865,28.8514,28.865,35100.0
2015-02-24 15:30:00,42.59,42.59,42.55,42.56,41100.0,28.865,28.865,28.8378,28.8446,41100.0
2015-02-24 15:40:00,42.56,42.59,42.53,42.55,82800.0,28.8446,28.865,28.8243,28.8378,82800.0
2015-02-24 15:50:00,42.55,42.57,42.5,42.52,177300.0,28.8378,28.8514,28.804,28.8175,177300.0
2015-02-25 09:30:00,42.69,42.89,42.59,42.66,67050.0,28.9327,29.0683,28.865,28.9124,67050.0
2015-02-25 09:40:00,42.67,42.71,42.63,42.68,38850.0,28.9192,28.9463,28.8921,28.926,38850.0
2015-02-25 09:50:00,42.69,42.74,42.66,42.72,75300.0,28.9327,28.9666,28.9124,28.9531,75300.0
2015-02-25 10:00:00,42.71,42.78,42.69,42.78,42150.0,28.9463,28.9937,28.9327,28.9937,42150.0
2015-02-25 10:10:00,42.78,42.88,42.77,42.88,54300.0,28.9937,29.0615,28.9869,29.0615,54300.0
2015-02-25 10:20:00,42.89,42.89,42.81,42.83,54750.0,29.0683,29.0683,29.0141,29.0276,54750.0
2015-02-25 10:30:00,42.85,42.92,42.76,42.77,84000.0,29.0412,29.0886,28.9802,28.9869,84000.0
2015-02-25 10:40:00,42.75,42.77,42.74,42.74,52050.0,28.9734,28.9869,28.9666,28.9666,52050.0
2015-02-25 10:50:00,42.73,42.75,42.72,42.73,36150.0,28.9598,28.9734,28.9531,28.9598,36150.0
2015-02-25 11:00:00,42.73,42.73,42.69,42.69,40500.0,28.9598,28.9598,28.9327,28.9327,40500.0
2015-02-25 11:10:00,42.69,42.76,42.69,42.76,25800.0,28.9327,28.9802,28.9327,28.9802,25800.0
2015-02-25 11:20:00,42.77,42.84,42.76,42.82,37650.0,28.9869,29.0344,28.9802,29.0208,37650.0
2015-02-25 11:30:00,42.81,42.87,42.81,42.83,38850.0,29.0141,29.0547,29.0141,29.0276,38850.0
2015-02-25 11:40:00,42.83,42.83,42.75,42.75,22050.0,29.0276,29.0276,28.9734,28.9734,22050.0
2015-02-25 11:50:00,42.77,42.78,42.73,42.73,34500.0,28.9869,28.9937,28.9598,28.9598,34500.0
2015-02-25 12:00:00,42.73,42.82,42.73,42.78,33900.0,28.9598,29.0208,28.9598,28.9937,33900.0
2015-02-25 12:10:00,42.78,42.83,42.75,42.76,29850.0,28.9937,29.0276,28.9734,28.9802,29850.0
2015-02-25 12:20:00,42.77,42.82,42.76,42.77,39900.0,28.9869,29.0208,28.9802,28.9869,39900.0
2015-02-25 12:30:00,42.77,42.91,42.77,42.91,32100.0,28.9869,29.0818,28.9869,29.0818,32100.0
2015-02-25 12:40:00,42.89,42.89,42.79,42.81,63300.0,29.0683,29.0683,29.0005,29.0141,63300.0
2015-02-25 12:50:00,42.81,42.92,42.79,42.9,36000.0,29.0141,29.0886,29.0005,29.0751,36000.0
2015-02-25 13:00:00,42.9,42.9,42.83,42.84,27150.0,29.0751,29.0751,29.0276,29.0344,27150.0
2015-02-25 13:10:00,42.84,42.95,42.84,42.95,30000.0,29.0344,29.1089,29.0344,29.1089,30000.0
2015-02-25 13:20:00,42.95,43.04,42.95,43.02,30450.0,29.1089,29.1699,29.1089,29.1564,30450.0
2015-02-25 13:30:00,43.03,43.06,43.01,43.01,85200.0,29.1632,29.1835,29.1496,29.1496,85200.0
2015-02-25 13:40:00,43.01,43.05,42.97,43.03,52950.0,29.1496,29.1767,29.1225,29.1632,52950.0
2015-02-25 13:50:00,43.04,43.04,42.99,43.04,34050.0,29.1699,29.1699,29.136,29.1699,34050.0
2015-02-25 14:00:00,43.05,43.11,43.05,43.07,64500.0,29.1767,29.2174,29.1767,29.1903,64500.0
2015-02-25 14:10:00,43.07,43.11,43.07,43.09,55350.0,29.1903,29.2174,29.1903,29.2038,55350.0
2015-02-25 14:20:00,43.09,43.1,42.98,43.01,48600.0,29.2038,29.2106,29.1293,29.1496,48600.0
2015-02-25 14:30:00,43.01,43.05,42.97,42.97,53850.0,29.1496,29.1767,29.1225,29.1225,53850.0
2015-02-25 14:40:00,42.96,43.01,42.94,42.96,62250.0,29.1157,29.1496,29.1022,29.1157,62250.0
2015-02-25 14:50:00,42.95,42.99,42.89,42.97,40050.0,29.1089,29.136,29.0683,29.1225,40050.0
2015-02-25 15:00:00,42.97,42.97,42.88,42.91,65250.0,29.1225,29.1225,29.0615,29.0818,65250.0
2015-02-25 15:10:00,42.91,42.97,42.91,42.95,65550.0,29.0818,29.1225,29.0818,29.1089,65550.0
2015-02-25 15:20:00,42.95,42.97,42.91,42.93,70950.0,29.1089,29.1225,29.0818,29.0954,70950.0
2015-02-25 15:30:00,42.94,43.03,42.94,43.01,78000.0,29.1022,29.1632,29.1022,29.1496,78000.0
2015-02-25 15:40:00,43.01,43.03,42.99,43.03,79800.0,29.1496,29.1632,29.136,29.1632,79800.0
2015-02-25 15:50:00,43.03,43.09,43.03,43.07,242250.0,29.1632,29.2038,29.1632,29.1903,242250.0
2015-02-26 09:30:00,43.15,43.31,43.03,43.22,100500.0,29.2445,29.3529,29.1632,29.2919,100500.0
2015-02-26 09:40:00,43.25,43.39,43.17,43.25,69150.0,29.3123,29.4071,29.258,29.3123,69150.0
2015-02-26 09:50:00,43.25,43.26,43.05,43.09,52800.0,29.3123,29.319,29.1767,29.2038,52800.0
2015-02-26 10:00:00,43.07,43.17,43.04,43.16,43200.0,29.1903,29.258,29.1699,29.2513,43200.0
2015-02-26 10:10:00,43.17,43.29,43.14,43.26,69600.0,29.258,29.3394,29.2377,29.319,69600.0
2015-02-26 10:20:00,43.26,43.27,43.1,43.11,43500.0,29.319,29.3258,29.2106,29.2174,43500.0
2015-02-26 10:30:00,43.1,43.17,43.07,43.13,30450.0,29.2106,29.258,29.1903,29.2309,30450.0
2015-02-26 10:40:00,43.13,43.14,43.09,43.11,29850.0,29.2309,29.2377,29.2038,29.2174,29850.0
2015-02-26 10:50:00,43.11,43.13,43.09,43.11,18900.0,29.2174,29.2309,29.2038,29.2174,18900.0
2015-02-26 11:00:00,43.11,43.25,43.11,43.24,37950.0,29.2174,29.3123,29.2174,29.3055,37950.0
2015-02-26 11:10:00,43.23,43.23,43.18,43.2,22350.0,29.2987,29.2987,29.2648,29.2784,22350.0
2015-02-26 11:20:00,43.21,43.26,43.19,43.26,16350.0,29.2852,29.319,29.2716,29.319,16350.0
2015-02-26 11:30:00,43.26,43.33,43.26,43.31,34950.0,29.319,29.3665,29.319,29.3529,34950.0
2015-02-26 11:40:00,43.3,43.33,43.29,43.29,35700.0,29.3461,29.3665,29.3394,29.3394,35700.0
2015-02-26 11:50:00,43.29,43.29,43.19,43.19,26250.0,29.3394,29.3394,29.2716,29.2716,26250.0
2015-02-26 12:00:00,43.18,43.18,43.13,43.13,23850.0,29.2648,29.2648,29.2309,29.2309,23850.0
2015-02-26 12:10:00,43.14,43.15,43.05,43.06,36900.0,29.2377,29.2445,29.1767,29.1835,36900.0
2015-02-26 12:20:00,43.05,43.08,43.04,43.06,43650.0,29.1767,29.197,29.1699,29.1835,43650.0
2015-02-26 12:30:00,43.06,43.13,43.05,43.13,32250.0,29.1835,29.2309,29.1767,29.2309,32250.0
2015-02-26 12:40:00,43.14,43.18,43.11,43.18,45450.0,29.2377,29.2648,29.2174,29.2648,45450.0
2015-02-26 12:50:00,43.18,43.21,43.15,43.18,26550.0,29.2648,29.2852,29.2445,29.2648,26550.0
2015-02-26 13:00:00,43.19,43.21,43.17,43.21,31500.0,29.2716,29.2852,29.258,29.2852,31500.0
2015-02-26 13:10:00,43.21,43.21,43.17,43.17,18750.0,29.2852,29.2852,29.258,29.258,18750.0
2015-02-26 13:20:00,43.17,43.17,43.09,43.15,29700.0,29.258,29.258,29.2038,29.2445,29700.0
2015-02-26 13:30:00,43.15,43.17,43.12,43.17,16050.0,29.2445,29.258,29.2242,29.258,16050.0
2015-02-26 13:40:00,43.17,43.18,43.13,43.15,20850.0,29.258,29.2648,29.2309,29.2445,20850.0
2015-02-26 13:50:00,43.17,43.2,43.14,43.14,19050.0,29.258,29.2784,29.2377,29.2377,19050.0
2015-02-26 14:00:00,43.15,43.18,43.11,43.12,23250.0,29.2445,29.2648,29.2174,29.2242,23250.0
2015-02-26 14:10:00,43.11,43.11,43.01,43.01,34650.0,29.2174,29.2174,29.1496,29.1496,34650.0
2015-02-26 14:20:00,43.01,43.05,43.0,43.01,31950.0,29.1496,29.1767,29.1428,29.1496,31950.0
2015-02-26 14:30:00,43.01,43.06,43.0,43.01,21900.0,29.1496,29.1835,29.1428,29.1496,21900.0
2015-02-26 14:40:00,43.01,43.06,42.96,42.97,39600.0,29.1496,29.1835,29.1157,29.1225,39600.0
2015-02-26 14:50:00,42.97,42.99,42.94,42.96,37350.0,29.1225,29.136,29.1022,29.1157,37350.0
2015-02-26 15:00:00,42.97,42.97,42.91,42.97,84000.0,29.1225,29.1225,29.0818,29.1225,84000.0
2015-02-26 15:10:00,42.97,43.04,42.95,43.04,69600.0,29.1225,29.1699,29.1089,29.1699,69600.0
2015-02-26 15:20:00,43.04,43.05,42.99,43.01,42450.0,29.1699,29.1767,29.136,29.1496,42450.0
2015-02-26 15:30:00,43.01,43.08,43.01,43.05,64500.0,29.1496,29.197,29.1496,29.1767,64500.0
2015-02-26 15:40:00,43.05,43.09,43.05,43.08,47400.0,29.1767,29.2038,29.1767,29.197,47400.0
2015-02-26 15:50:00,43.09,43.13,43.08,43.1,124200.0,29.2038,29.2309,29.197,29.2106,124200.0
2015-02-27 09:30:00,43.1,43.19,42.91,42.95,44550.0,29.2106,29.2716,29.0818,29.1089,44550.0
2015-02-27 09:40:00,43.0,43.01,42.83,42.83,48900.0,29.1428,29.1496,29.0276,29.0276,48900.0
2015-02-27 09:50:00,42.83,42.83,42.65,42.68,52650.0,29.0276,29.0276,28.9056,28.926,52650.0
2015-02-27 10:00:00,42.68,42.73,42.64,42.68,48000.0,28.926,28.9598,28.8988,28.926,48000.0
2015-02-27 10:10:00,42.69,42.73,42.65,42.69,18750.0,28.9327,28.9598,28.9056,28.9327,18750.0
2015-02-27 10:20:00,42.69,42.7,42.62,42.65,45900.0,28.9327,28.9395,28.8853,28.9056,45900.0
2015-02-27 10:30:00,42.64,42.72,42.63,42.7,63900.0,28.8988,28.9531,28.8921,28.9395,63900.0
2015-02-27 10:40:00,42.71,42.83,42.71,42.79,41850.0,28.9463,29.0276,28.9463,29.0005,41850.0
2015-02-27 10:50:00,42.79,42.9,42.79,42.89,30600.0,29.0005,29.0751,29.0005,29.0683,30600.0
2015-02-27 11:00:00,42.89,42.89,42.81,42.81,37050.0,29.0683,29.0683,29.0141,29.0141,37050.0
2015-02-27 11:10:00,42.81,42.88,42.8,42.83,20550.0,29.0141,29.0615,29.0073,29.0276,20550.0
2015-02-27 11:20:00,42.83,42.83,42.73,42.74,31200.0,29.0276,29.0276,28.9598,28.9666,31200.0
2015-02-27 11:30:00,42.74,42.77,42.72,42.74,17250.0,28.9666,28.9869,28.9531,28.9666,17250.0
2015-02-27 11:40:00,42.74,42.8,42.7,42.71,18600.0,28.9666,29.0073,28.9395,28.9463,18600.0
2015-02-27 11:50:00,42.71,42.73,42.69,42.73,19350.0,28.9463,28.9598,28.9327,28.9598,19350.0
2015-02-27 12:00:00,42.73,42.82,42.73,42.8,30000.0,28.9598,29.0208,28.9598,29.0073,30000.0
2015-02-27 12:10:00,42.8,42.8,42.72,42.74,18300.0,29.0073,29.0073,28.9531,28.9666,18300.0
2015-02-27 12:20:00,42.75,42.83,42.74,42.8,27300.0,28.9734,29.0276,28.9666,29.0073,27300.0
2015-02-27 12:30:00,42.8,42.81,42.76,42.77,20400.0,29.0073,29.0141,28.9802,28.9869,20400.0
2015-02-27 12:40:00,42.76,42.81,42.74,42.79,32850.0,28.9802,29.0141,28.9666,29.0005,32850.0
2015-02-27 12:50:00,42.8,42.8,42.75,42.77,22050.0,29.0073,29.0073,28.9734,28.9869,22050.0
2015-02-27 13:00:00,42.77,42.83,42.75,42.82,37650.0,28.9869,29.0276,28.9734,29.0208,37650.0
2015-02-27 13:10:00,42.81,42.83,42.8,42.8,30000.0,29.0141,29.0276,29.0073,29.0073,30000.0
2015-02-27 13:20:00,42.81,42.88,42.81,42.87,31800.0,29.0141,29.0615,29.0141,29.0547,31800.0
2015-02-27 13:30:00,42.87,42.89,42.86,42.89,20700.0,29.0547,29.0683,29.0479,29.0683,20700.0
2015-02-27 13:40:00,42.89,42.92,42.88,42.89,28050.0,29.0683,29.0886,29.0615,29.0683,28050.0
2015-02-27 13:50:00,42.89,42.89,42.84,42.88,65850.0,29.0683,29.0683,29.0344,29.0615,65850.0
2015-02-27 14:00:00,42.88,42.92,42.87,42.89,23550.0,29.0615,29.0886,29.0547,29.0683,23550.0
2015-02-27 14:10:00,42.89,42.91,42.85,42.87,65850.0,29.0683,29.0818,29.0412,29.0547,65850.0
2015-02-27 14:20:00,42.85,42.9,42.85,42.9,46650.0,29.0412,29.0751,29.0412,29.0751,46650.0
2015-02-27 14:30:00,42.89,42.89,42.74,42.74,28950.0,29.0683,29.0683,28.9666,28.9666,28950.0
2015-02-27 14:40:00,42.75,42.79,42.74,42.77,45900.0,28.9734,29.0005,28.9666,28.9869,45900.0
2015-02-27 14:50:00,42.77,42.79,42.74,42.75,22200.0,28.9869,29.0005,28.9666,28.9734,22200.0
2015-02-27 15:00:00,42.75,42.79,42.72,42.74,39750.0,28.9734,29.0005,28.9531,28.9666,39750.0
2015-02-27 15:10:00,42.74,42.77,42.72,42.75,35700.0,28.9666,28.9869,28.9531,28.9734,35700.0
2015-02-27 15:20:00,42.75,42.79,42.72,42.77,69750.0,28.9734,29.0005,28.9531,28.9869,69750.0
2015-02-27 15:30:00,42.77,42.77,42.71,42.73,51450.0,28.9869,28.9869,28.9463,28.9598,51450.0
2015-02-27 15:40:00,42.73,42.73,42.67,42.71,87000.0,28.9598,28.9598,28.9192,28.9463,87000.0
2015-02-27 15:50:00,42.71,42.73,42.69,42.69,179400.0,28.9463,28.9598,28.9327,28.9327,179400.0
2015-03-02 09:30:00,42.84,42.95,42.75,42.89,94800.0,29.0344,29.1089,28.9734,29.0683,94800.0
2015-03-02 09:40:00,42.89,42.95,42.84,42.88,51000.0,29.0683,29.1089,29.0344,29.0615,51000.0
2015-03-02 09:50:00,42.88,43.16,42.88,43.09,60450.0,29.0615,29.2513,29.0615,29.2038,60450.0
2015-03-02 10:00:00,43.09,43.2,43.09,43.17,63750.0,29.2038,29.2784,29.2038,29.258,63750.0
2015-03-02 10:10:00,43.19,43.33,43.19,43.29,103050.0,29.2716,29.3665,29.2716,29.3394,103050.0
2015-03-02 10:20:00,43.29,43.3,43.18,43.19,84000.0,29.3394,29.3461,29.2648,29.2716,84000.0
2015-03-02 10:30:00,43.19,43.23,43.14,43.14,81000.0,29.2716,29.2987,29.2377,29.2377,81000.0
2015-03-02 10:40:00,43.15,43.15,43.04,43.06,80100.0,29.2445,29.2445,29.1699,29.1835,80100.0
2015-03-02 10:50:00,43.07,43.25,43.07,43.25,66000.0,29.1903,29.3123,29.1903,29.3123,66000.0
2015-03-02 11:00:00,43.26,43.29,43.17,43.19,51000.0,29.319,29.3394,29.258,29.2716,51000.0
2015-03-02 11:10:00,43.2,43.21,43.12,43.14,47400.0,29.2784,29.2852,29.2242,29.2377,47400.0
2015-03-02 11:20:00,43.15,43.21,43.15,43.17,64050.0,29.2445,29.2852,29.2445,29.258,64050.0
2015-03-02 11:30:00,43.17,43.23,43.17,43.19,58500.0,29.258,29.2987,29.258,29.2716,58500.0
2015-03-02 11:40:00,43.2,43.21,43.17,43.17,35550.0,29.2784,29.2852,29.258,29.258,35550.0
2015-03-02 11:50:00,43.17,43.19,43.13,43.17,29100.0,29.258,29.2716,29.2309,29.258,29100.0
2015-03-02 12:00:00,43.16,43.17,43.13,43.16,36600.0,29.2513,29.258,29.2309,29.2513,36600.0
2015-03-02 12:10:00,43.16,43.17,43.05,43.05,33150.0,29.2513,29.258,29.1767,29.1767,33150.0
2015-03-02 12:20:00,43.05,43.12,43.02,43.12,40950.0,29.1767,29.2242,29.1564,29.2242,40950.0
2015-03-02 12:30:00,43.13,43.2,43.12,43.18,29550.0,29.2309,29.2784,29.2242,29.2648,29550.0
2015-03-02 12:40:00,43.17,43.2,43.14,43.17,26250.0,29.258,29.2784,29.2377,29.258,26250.0
2015-03-02 12:50:00,43.17,43.21,43.16,43.2,39150.0,29.258,29.2852,29.2513,29.2784,39150.0
2015-03-02 13:00:00,43.2,43.23,43.18,43.23,60150.0,29.2784,29.2987,29.2648,29.2987,60150.0
2015-03-02 13:10:00,43.23,43.3,43.22,43.3,34200.0,29.2987,29.3461,29.2919,29.3461,34200.0
2015-03-02 13:20:00,43.3,43.33,43.29,43.33,42600.0,29.3461,29.3665,29.3394,29.3665,42600.0
2015-03-02 13:30:00,43.33,43.42,43.3,43.41,77850.0,29.3665,29.4275,29.3461,29.4207,77850.0
2015-03-02 13:40:00,43.41,43.47,43.4,43.47,35400.0,29.4207,29.4614,29.4139,29.4614,35400.0
2015-03-02 13:50:00,43.47,43.49,43.43,43.47,37950.0,29.4614,29.4749,29.4343,29.4614,37950.0
2015-03-02 14:00:00,43.45,43.46,43.43,43.44,57150.0,29.4478,29.4546,29.4343,29.441,57150.0
2015-03-02 14:10:00,43.44,43.44,43.32,43.32,66150.0,29.441,29.441,29.3597,29.3597,66150.0
2015-03-02 14:20:00,43.32,43.36,43.28,43.29,75000.0,29.3597,29.3868,29.3326,29.3394,75000.0
2015-03-02 14:30:00,43.28,43.28,43.25,43.27,74550.0,29.3326,29.3326,29.3123,29.3258,74550.0
2015-03-02 14:40:00,43.27,43.27,43.22,43.25,60900.0,29.3258,29.3258,29.2919,29.3123,60900.0
2015-03-02 14:50:00,43.25,43.25,43.2,43.21,72150.0,29.3123,29.3123,29.2784,29.2852,72150.0
2015-03-02 15:00:00,43.21,43.31,43.21,43.31,60300.0,29.2852,29.3529,29.2852,29.3529,60300.0
2015-03-02 15:10:00,43.31,43.32,43.26,43.3,61500.0,29.3529,29.3597,29.319,29.3461,61500.0
2015-03-02 15:20:00,43.29,43.3,43.2,43.21,114000.0,29.3394,29.3461,29.2784,29.2852,114000.0
2015-03-02 15:30:00,43.21,43.29,43.2,43.26,80100.0,29.2852,29.3394,29.2784,29.319,80100.0
2015-03-02 15:40:00,43.25,43.26,43.21,43.23,129900.0,29.3123,29.319,29.2852,29.2987,129900.0
2015-03-02 15:50:00,43.23,43.29,43.23,43.26,280350.0,29.2987,29.3394,29.2987,29.319,280350.0
2015-03-03 09:30:00,43.05,43.33,43.02,43.19,48900.0,29.1767,29.3665,29.1564,29.2716,48900.0
2015-03-03 09:40:00,43.21,43.25,43.05,43.08,30900.0,29.2852,29.3123,29.1767,29.197,30900.0
2015-03-03 09:50:00,43.07,43.07,42.97,43.04,26700.0,29.1903,29.1903,29.1225,29.1699,26700.0
2015-03-03 10:00:00,43.03,43.11,43.03,43.05,12900.0,29.1632,29.2174,29.1632,29.1767,12900.0
2015-03-03 10:10:00,43.07,43.17,43.05,43.17,23700.0,29.1903,29.258,29.1767,29.258,23700.0
2015-03-03 10:20:00,43.17,43.19,43.12,43.18,19050.0,29.258,29.2716,29.2242,29.2648,19050.0
2015-03-03 10:30:00,43.17,43.19,43.09,43.09,16200.0,29.258,29.2716,29.2038,29.2038,16200.0
2015-03-03 10:40:00,43.08,43.11,43.0,43.01,16050.0,29.197,29.2174,29.1428,29.1496,16050.0
2015-03-03 10:50:00,43.01,43.03,42.98,43.03,16650.0,29.1496,29.1632,29.1293,29.1632,16650.0
2015-03-03 11:00:00,43.03,43.05,42.99,43.01,12300.0,29.1632,29.1767,29.136,29.1496,12300.0
2015-03-03 11:10:00,43.0,43.11,43.0,43.11,13050.0,29.1428,29.2174,29.1428,29.2174,13050.0
2015-03-03 11:20:00,43.11,43.12,43.07,43.1,14700.0,29.2174,29.2242,29.1903,29.2106,14700.0
2015-03-03 11:30:00,43.09,43.09,42.99,43.0,19500.0,29.2038,29.2038,29.136,29.1428,19500.0
2015-03-03 11:40:00,42.99,42.99,42.91,42.94,14100.0,29.136,29.136,29.0818,29.1022,14100.0
2015-03-03 11:50:00,42.94,43.0,42.94,42.98,10650.0,29.1022,29.1428,29.1022,29.1293,10650.0
2015-03-03 12:00:00,42.98,43.0,42.96,42.96,11550.0,29.1293,29.1428,29.1157,29.1157,11550.0
2015-03-03 12:10:00,42.96,43.02,42.96,43.02,5700.0,29.1157,29.1564,29.1157,29.1564,5700.0
2015-03-03 12:20:00,43.02,43.02,42.91,42.93,13500.0,29.1564,29.1564,29.0818,29.0954,13500.0
2015-03-03 12:30:00,42.91,42.97,42.89,42.97,9900.0,29.0818,29.1225,29.0683,29.1225,9900.0
2015-03-03 12:40:00,42.97,43.03,42.95,43.03,12300.0,29.1225,29.1632,29.1089,29.1632,12300.0
2015-03-03 12:50:00,43.02,43.09,43.02,43.09,10050.0,29.1564,29.2038,29.1564,29.2038,10050.0
2015-03-03 13:00:00,43.09,43.13,43.08,43.13,21150.0,29.2038,29.2309,29.197,29.2309,21150.0
2015-03-03 13:10:00,43.14,43.14,43.09,43.11,16200.0,29.2377,29.2377,29.2038,29.2174,16200.0
2015-03-03 13:20:00,43.11,43.11,43.09,43.1,18000.0,29.2174,29.2174,29.2038,29.2106,18000.0
2015-03-03 13:30:00,43.11,43.11,43.04,43.04,21000.0,29.2174,29.2174,29.1699,29.1699,21000.0
2015-03-03 13:40:00,43.04,43.05,43.02,43.03,11700.0,29.1699,29.1767,29.1564,29.1632,11700.0
2015-03-03 13:50:00,43.03,43.06,43.0,43.01,16350.0,29.1632,29.1835,29.1428,29.1496,16350.0
2015-03-03 14:00:00,43.01,43.05,43.01,43.05,10200.0,29.1496,29.1767,29.1496,29.1767,10200.0
2015-03-03 14:10:00,43.06,43.11,43.06,43.11,9300.0,29.1835,29.2174,29.1835,29.2174,9300.0
2015-03-03 14:20:00,43.11,43.11,43.07,43.07,20400.0,29.2174,29.2174,29.1903,29.1903,20400.0
2015-03-03 14:30:00,43.08,43.08,43.01,43.03,18900.0,29.197,29.197,29.1496,29.1632,18900.0
2015-03-03 14:40:00,43.03,43.03,42.97,43.01,20850.0,29.1632,29.1632,29.1225,29.1496,20850.0
2015-03-03 14:50:00,43.01,43.05,43.01,43.05,9300.0,29.1496,29.1767,29.1496,29.1767,9300.0
2015-03-03 15:00:00,43.05,43.09,43.03,43.03,29850.0,29.1767,29.2038,29.1632,29.1632,29850.0
2015-03-03 15:10:00,43.03,43.04,42.98,42.99,21900.0,29.1632,29.1699,29.1293,29.136,21900.0
2015-03-03 15:20:00,42.99,43.09,42.99,43.07,30150.0,29.136,29.2038,29.136,29.1903,30150.0
2015-03-03 15:30:00,43.06,43.09,43.0,43.01,82350.0,29.1835,29.2038,29.1428,29.1496,82350.0
2015-03-03 15:40:00,43.01,43.03,42.97,43.03,46650.0,29.1496,29.1632,29.1225,29.1632,46650.0
2015-03-03 15:50:00,43.03,43.07,43.01,43.02,167700.0,29.1632,29.1903,29.1496,29.1564,167700.0
2015-03-04 09:30:00,42.67,42.97,42.44,42.44,78900.0,28.9192,29.1225,28.7633,28.7633,78900.0
2015-03-04 09:40:00,42.41,42.43,42.26,42.31,33750.0,28.743,28.7565,28.6413,28.6752,33750.0
2015-03-04 09:50:00,42.33,42.37,42.26,42.29,28350.0,28.6887,28.7159,28.6413,28.6616,28350.0
2015-03-04 10:00:00,42.29,42.35,42.21,42.33,87450.0,28.6616,28.7023,28.6074,28.6887,87450.0
2015-03-04 10:10:00,42.33,42.33,42.18,42.2,67350.0,28.6887,28.6887,28.5871,28.6006,67350.0
2015-03-04 10:20:00,42.21,42.23,42.15,42.18,67950.0,28.6074,28.621,28.5667,28.5871,67950.0
2015-03-04 10:30:00,42.18,42.27,42.16,42.21,52950.0,28.5871,28.6481,28.5735,28.6074,52950.0
2015-03-04 10:40:00,42.21,42.24,42.11,42.13,49500.0,28.6074,28.6277,28.5396,28.5532,49500.0
2015-03-04 10:50:00,42.13,42.15,42.01,42.05,69150.0,28.5532,28.5667,28.4719,28.499,69150.0
2015-03-04 11:00:00,42.05,42.07,42.02,42.05,67650.0,28.499,28.5125,28.4786,28.499,67650.0
2015-03-04 11:10:00,42.06,42.16,42.05,42.15,55500.0,28.5058,28.5735,28.499,28.5667,55500.0
2015-03-04 11:20:00,42.15,42.17,42.09,42.12,45300.0,28.5667,28.5803,28.5261,28.5464,45300.0
2015-03-04 11:30:00,42.13,42.23,42.12,42.19,106800.0,28.5532,28.621,28.5464,28.5939,106800.0
2015-03-04 11:40:00,42.18,42.2,42.03,42.03,80400.0,28.5871,28.6006,28.4854,28.4854,80400.0
2015-03-04 11:50:00,42.03,42.03,41.97,41.99,38550.0,28.4854,28.4854,28.4448,28.4583,38550.0
2015-03-04 12:00:00,41.99,42.0,41.93,41.94,49350.0,28.4583,28.4651,28.4176,28.4244,49350.0
2015-03-04 12:10:00,41.93,41.95,41.9,41.91,75150.0,28.4176,28.4312,28.3973,28.4041,75150.0
2015-03-04 12:20:00,41.93,41.94,41.85,41.86,59400.0,28.4176,28.4244,28.3634,28.3702,59400.0
2015-03-04 12:30:00,41.87,41.9,41.82,41.84,60600.0,28.377,28.3973,28.3431,28.3566,60600.0
2015-03-04 12:40:00,41.84,41.91,41.84,41.89,94350.0,28.3566,28.4041,28.3566,28.3905,94350.0
2015-03-04 12:50:00,41.89,41.95,41.88,41.91,76200.0,28.3905,28.4312,28.3838,28.4041,76200.0
2015-03-04 13:00:00,41.91,41.99,41.91,41.99,35400.0,28.4041,28.4583,28.4041,28.4583,35400.0
2015-03-04 13:10:00,41.99,42.01,41.98,42.0,53850.0,28.4583,28.4719,28.4515,28.4651,53850.0
2015-03-04 13:20:00,42.0,42.01,41.98,41.99,52200.0,28.4651,28.4719,28.4515,28.4583,52200.0
2015-03-04 13:30:00,42.01,42.01,41.97,41.98,36600.0,28.4719,28.4719,28.4448,28.4515,36600.0
2015-03-04 13:40:00,41.99,42.0,41.93,41.94,34650.0,28.4583,28.4651,28.4176,28.4244,34650.0
2015-03-04 13:50:00,41.93,41.93,41.84,41.85,39750.0,28.4176,28.4176,28.3566,28.3634,39750.0
2015-03-04 14:00:00,41.85,41.89,41.83,41.85,51750.0,28.3634,28.3905,28.3499,28.3634,51750.0
2015-03-04 14:10:00,41.85,41.86,41.75,41.8,68850.0,28.3634,28.3702,28.2957,28.3295,68850.0
2015-03-04 14:20:00,41.81,41.81,41.73,41.73,79800.0,28.3363,28.3363,28.2821,28.2821,79800.0
2015-03-04 14:30:00,41.74,41.96,41.73,41.95,91200.0,28.2889,28.438,28.2821,28.4312,91200.0
2015-03-04 14:40:00,41.96,41.98,41.94,41.97,56250.0,28.438,28.4515,28.4244,28.4448,56250.0
2015-03-04 14:50:00,41.97,42.0,41.95,41.97,61650.0,28.4448,28.4651,28.4312,28.4448,61650.0
2015-03-04 15:00:00,41.98,41.98,41.9,41.92,79650.0,28.4515,28.4515,28.3973,28.4109,79650.0
2015-03-04 15:10:00,41.92,42.03,41.92,41.98,90750.0,28.4109,28.4854,28.4109,28.4515,90750.0
2015-03-04 15:20:00,41.99,42.01,41.85,41.88,152100.0,28.4583,28.4719,28.3634,28.3838,152100.0
2015-03-04 15:30:00,41.88,41.92,41.83,41.83,104400.0,28.3838,28.4109,28.3499,28.3499,104400.0
2015-03-04 15:40:00,41.83,41.83,41.79,41.81,140250.0,28.3499,28.3499,28.3228,28.3363,140250.0
2015-03-04 15:50:00,41.81,41.84,41.78,41.81,369450.0,28.3363,28.3566,28.316,28.3363,369450.0
2015-03-05 09:30:00,41.48,41.81,41.42,41.59,101700.0,28.1127,28.3363,28.072,28.1872,101700.0
2015-03-05 09:40:00,41.59,41.67,41.53,41.65,50850.0,28.1872,28.2414,28.1465,28.2279,50850.0
2015-03-05 09:50:00,41.65,41.7,41.61,41.68,28350.0,28.2279,28.2618,28.2008,28.2482,28350.0
2015-03-05 10:00:00,41.69,41.81,41.66,41.77,45450.0,28.255,28.3363,28.2347,28.3092,45450.0
2015-03-05 10:10:00,41.78,41.8,41.6,41.6,71700.0,28.316,28.3295,28.194,28.194,71700.0
2015-03-05 10:20:00,41.63,41.66,41.61,41.64,27000.0,28.2143,28.2347,28.2008,28.2211,27000.0
2015-03-05 10:30:00,41.64,41.71,41.62,41.67,30750.0,28.2211,28.2685,28.2075,28.2414,30750.0
2015-03-05 10:40:00,41.67,41.79,41.67,41.79,29400.0,28.2414,28.3228,28.2414,28.3228,29400.0
2015-03-05 10:50:00,41.79,41.85,41.79,41.83,27000.0,28.3228,28.3634,28.3228,28.3499,27000.0
2015-03-05 11:00:00,41.83,41.87,41.78,41.79,27300.0,28.3499,28.377,28.316,28.3228,27300.0
2015-03-05 11:10:00,41.81,41.81,41.69,41.71,22500.0,28.3363,28.3363,28.255,28.2685,22500.0
2015-03-05 11:20:00,41.72,41.78,41.69,41.69,60900.0,28.2753,28.316,28.255,28.255,60900.0
2015-03-05 11:30:00,41.7,41.83,41.69,41.79,27900.0,28.2618,28.3499,28.255,28.3228,27900.0
2015-03-05 11:40:00,41.79,41.79,41.72,41.76,18600.0,28.3228,28.3228,28.2753,28.3024,18600.0
2015-03-05 11:50:00,41.76,41.81,41.75,41.76,13500.0,28.3024,28.3363,28.2957,28.3024,13500.0
2015-03-05 12:00:00,41.77,41.77,41.7,41.75,29400.0,28.3092,28.3092,28.2618,28.2957,29400.0
2015-03-05 12:10:00,41.76,41.82,41.76,41.8,27600.0,28.3024,28.3431,28.3024,28.3295,27600.0
2015-03-05 12:20:00,41.79,41.8,41.76,41.77,23850.0,28.3228,28.3295,28.3024,28.3092,23850.0
2015-03-05 12:30:00,41.77,41.84,41.77,41.84,19350.0,28.3092,28.3566,28.3092,28.3566,19350.0
2015-03-05 12:40:00,41.83,41.89,41.82,41.85,41700.0,28.3499,28.3905,28.3431,28.3634,41700.0
2015-03-05 12:50:00,41.85,41.86,41.65,41.67,109350.0,28.3634,28.3702,28.2279,28.2414,109350.0
2015-03-05 13:00:00,41.67,41.72,41.66,41.67,29550.0,28.2414,28.2753,28.2347,28.2414,29550.0
2015-03-05 13:10:00,41.67,41.69,41.61,41.61,95550.0,28.2414,28.255,28.2008,28.2008,95550.0
2015-03-05 13:20:00,41.62,41.66,41.6,41.62,43950.0,28.2075,28.2347,28.194,28.2075,43950.0
2015-03-05 13:30:00,41.63,41.7,41.62,41.7,39150.0,28.2143,28.2618,28.2075,28.2618,39150.0
2015-03-05 13:40:00,41.69,41.7,41.67,41.68,26250.0,28.255,28.2618,28.2414,28.2482,26250.0
2015-03-05 13:50:00,41.68,41.7,41.67,41.68,21600.0,28.2482,28.2618,28.2414,28.2482,21600.0
2015-03-05 14:00:00,41.69,41.7,41.63,41.69,36750.0,28.255,28.2618,28.2143,28.255,36750.0
2015-03-05 14:10:00,41.67,41.69,41.65,41.67,33600.0,28.2414,28.255,28.2279,28.2414,33600.0
2015-03-05 14:20:00,41.67,41.67,41.63,41.65,28650.0,28.2414,28.2414,28.2143,28.2279,28650.0
2015-03-05 14:30:00,41.67,41.67,41.59,41.59,21450.0,28.2414,28.2414,28.1872,28.1872,21450.0
2015-03-05 14:40:00,41.6,41.66,41.59,41.64,26100.0,28.194,28.2347,28.1872,28.2211,26100.0
2015-03-05 14:50:00,41.65,41.68,41.64,41.66,29850.0,28.2279,28.2482,28.2211,28.2347,29850.0
2015-03-05 15:00:00,41.66,41.7,41.61,41.65,117450.0,28.2347,28.2618,28.2008,28.2279,117450.0
2015-03-05 15:10:00,41.66,41.67,41.63,41.65,57900.0,28.2347,28.2414,28.2143,28.2279,57900.0
2015-03-05 15:20:00,41.65,41.68,41.63,41.66,56250.0,28.2279,28.2482,28.2143,28.2347,56250.0
2015-03-05 15:30:00,41.66,41.67,41.59,41.65,88200.0,28.2347,28.2414,28.1872,28.2279,88200.0
2015-03-05 15:40:00,41.65,41.67,41.62,41.63,117900.0,28.2279,28.2414,28.2075,28.2143,117900.0
2015-03-05 15:50:00,41.63,41.7,41.63,41.63,350850.0,28.2143,28.2618,28.2143,28.2143,350850.0
2015-03-06 09:30:00,41.45,41.48,41.14,41.45,114750.0,28.0923,28.1127,27.8822,28.0923,114750.0
2015-03-06 09:40:00,41.47,41.67,41.47,41.65,65400.0,28.1059,28.2414,28.1059,28.2279,65400.0
2015-03-06 09:50:00,41.63,41.68,41.55,41.59,69300.0,28.2143,28.2482,28.1601,28.1872,69300.0
2015-03-06 10:00:00,41.59,41.61,41.46,41.47,61800.0,28.1872,28.2008,28.0991,28.1059,61800.0
2015-03-06 10:10:00,41.47,41.5,41.39,41.48,51300.0,28.1059,28.1262,28.0517,28.1127,51300.0
2015-03-06 10:20:00,41.48,41.5,41.42,41.43,23700.0,28.1127,28.1262,28.072,28.0788,23700.0
2015-03-06 10:30:00,41.43,41.43,41.31,41.32,34650.0,28.0788,28.0788,27.9974,28.0042,34650.0
2015-03-06 10:40:00,41.33,41.35,41.27,41.31,25650.0,28.011,28.0246,27.9703,27.9974,25650.0
2015-03-06 10:50:00,41.31,41.33,41.24,41.27,34500.0,27.9974,28.011,27.95,27.9703,34500.0
2015-03-06 11:00:00,41.28,41.36,41.2,41.2,46800.0,27.9771,28.0313,27.9229,27.9229,46800.0
2015-03-06 11:10:00,41.2,41.25,41.15,41.17,58800.0,27.9229,27.9568,27.889,27.9026,58800.0
2015-03-06 11:20:00,41.18,41.25,41.18,41.24,9150.0,27.9093,27.9568,27.9093,27.95,9150.0
2015-03-06 11:30:00,41.23,41.24,41.17,41.2,19950.0,27.9432,27.95,27.9026,27.9229,19950.0
2015-03-06 11:40:00,41.2,41.25,41.16,41.21,39600.0,27.9229,27.9568,27.8958,27.9297,39600.0
2015-03-06 11:50:00,41.21,41.27,41.2,41.22,34350.0,27.9297,27.9703,27.9229,27.9364,34350.0
2015-03-06 12:00:00,41.23,41.29,41.21,41.27,14250.0,27.9432,27.9839,27.9297,27.9703,14250.0
2015-03-06 12:10:00,41.27,41.27,41.17,41.18,17550.0,27.9703,27.9703,27.9026,27.9093,17550.0
2015-03-06 12:20:00,41.17,41.19,41.11,41.12,41550.0,27.9026,27.9161,27.8619,27.8687,41550.0
2015-03-06 12:30:00,41.12,41.13,41.09,41.12,37500.0,27.8687,27.8755,27.8483,27.8687,37500.0
2015-03-06 12:40:00,41.13,41.15,41.1,41.13,55350.0,27.8755,27.889,27.8551,27.8755,55350.0
2015-03-06 12:50:00,41.13,41.15,41.03,41.05,49800.0,27.8755,27.889,27.8077,27.8212,49800.0
2015-03-06 13:00:00,41.05,41.11,41.01,41.04,35550.0,27.8212,27.8619,27.7941,27.8145,35550.0
2015-03-06 13:10:00,41.03,41.13,41.02,41.09,43200.0,27.8077,27.8755,27.8009,27.8483,43200.0
2015-03-06 13:20:00,41.1,41.15,41.07,41.15,36600.0,27.8551,27.889,27.8348,27.889,36600.0
2015-03-06 13:30:00,41.14,41.15,41.07,41.12,77850.0,27.8822,27.889,27.8348,27.8687,77850.0
2015-03-06 13:40:00,41.13,41.13,41.04,41.09,35250.0,27.8755,27.8755,27.8145,27.8483,35250.0
2015-03-06 13:50:00,41.09,41.11,41.08,41.1,26100.0,27.8483,27.8619,27.8416,27.8551,26100.0
2015-03-06 14:00:00,41.1,41.23,41.09,41.22,41400.0,27.8551,27.9432,27.8483,27.9364,41400.0
2015-03-06 14:10:00,41.21,41.24,41.19,41.2,31650.0,27.9297,27.95,27.9161,27.9229,31650.0
2015-03-06 14:20:00,41.19,41.2,41.08,41.11,39300.0,27.9161,27.9229,27.8416,27.8619,39300.0
2015-03-06 14:30:00,41.11,41.15,41.03,41.03,40950.0,27.8619,27.889,27.8077,27.8077,40950.0
2015-03-06 14:40:00,41.03,41.08,41.01,41.08,27300.0,27.8077,27.8416,27.7941,27.8416,27300.0
2015-03-06 14:50:00,41.08,41.08,41.03,41.04,42900.0,27.8416,27.8416,27.8077,27.8145,42900.0
2015-03-06 15:00:00,41.03,41.09,41.03,41.07,101100.0,27.8077,27.8483,27.8077,27.8348,101100.0
2015-03-06 15:10:00,41.08,41.09,41.01,41.09,53850.0,27.8416,27.8483,27.7941,27.8483,53850.0
2015-03-06 15:20:00,41.11,41.15,41.05,41.07,57300.0,27.8619,27.889,27.8212,27.8348,57300.0
2015-03-06 15:30:00,41.07,41.11,41.02,41.04,103200.0,27.8348,27.8619,27.8009,27.8145,103200.0
2015-03-06 15:40:00,41.03,41.07,41.01,41.05,85800.0,27.8077,27.8348,27.7941,27.8212,85800.0
2015-03-06 15:50:00,41.05,41.11,41.03,41.11,250500.0,27.8212,27.8619,27.8077,27.8619,250500.0
2015-03-09 09:30:00,41.11,41.37,41.1,41.33,65850.0,27.8619,28.0381,27.8551,28.011,65850.0
2015-03-09 09:40:00,41.31,41.43,41.3,41.37,85950.0,27.9974,28.0788,27.9907,28.0381,85950.0
2015-03-09 09:50:00,41.37,41.39,41.21,41.25,42750.0,28.0381,28.0517,27.9297,27.9568,42750.0
2015-03-09 10:00:00,41.25,41.41,41.24,41.39,71400.0,27.9568,28.0652,27.95,28.0517,71400.0
2015-03-09 10:10:00,41.39,41.43,41.35,41.38,41700.0,28.0517,28.0788,28.0246,28.0449,41700.0
2015-03-09 10:20:00,41.37,41.41,41.31,41.34,45600.0,28.0381,28.0652,27.9974,28.0178,45600.0
2015-03-09 10:30:00,41.34,41.39,41.3,41.3,72600.0,28.0178,28.0517,27.9907,27.9907,72600.0
2015-03-09 10:40:00,41.3,41.35,41.27,41.35,111450.0,27.9907,28.0246,27.9703,28.0246,111450.0
2015-03-09 10:50:00,41.34,41.37,41.31,41.31,52800.0,28.0178,28.0381,27.9974,27.9974,52800.0
2015-03-09 11:00:00,41.31,41.36,41.31,41.35,34650.0,27.9974,28.0313,27.9974,28.0246,34650.0
2015-03-09 11:10:00,41.35,41.37,41.29,41.3,64200.0,28.0246,28.0381,27.9839,27.9907,64200.0
2015-03-09 11:20:00,41.31,41.35,41.27,41.33,24450.0,27.9974,28.0246,27.9703,28.011,24450.0
2015-03-09 11:30:00,41.33,41.35,41.31,41.32,17400.0,28.011,28.0246,27.9974,28.0042,17400.0
2015-03-09 11:40:00,41.32,41.35,41.31,41.34,21900.0,28.0042,28.0246,27.9974,28.0178,21900.0
2015-03-09 11:50:00,41.34,41.34,41.29,41.29,15450.0,28.0178,28.0178,27.9839,27.9839,15450.0
2015-03-09 12:00:00,41.29,41.33,41.28,41.33,20700.0,27.9839,28.011,27.9771,28.011,20700.0
2015-03-09 12:10:00,41.33,41.34,41.31,41.34,22500.0,28.011,28.0178,27.9974,28.0178,22500.0
2015-03-09 12:20:00,41.34,41.38,41.31,41.32,18150.0,28.0178,28.0449,27.9974,28.0042,18150.0
2015-03-09 12:30:00,41.33,41.37,41.33,41.33,66450.0,28.011,28.0381,28.011,28.011,66450.0
2015-03-09 12:40:00,41.34,41.36,41.32,41.35,34950.0,28.0178,28.0313,28.0042,28.0246,34950.0
2015-03-09 12:50:00,41.35,41.36,41.33,41.35,54600.0,28.0246,28.0313,28.011,28.0246,54600.0
2015-03-09 13:00:00,41.35,41.37,41.31,41.32,42450.0,28.0246,28.0381,27.9974,28.0042,42450.0
2015-03-09 13:10:00,41.33,41.36,41.31,41.33,35100.0,28.011,28.0313,27.9974,28.011,35100.0
2015-03-09 13:20:00,41.33,41.39,41.33,41.35,126150.0,28.011,28.0517,28.011,28.0246,126150.0
2015-03-09 13:30:00,41.35,41.48,41.35,41.45,65100.0,28.0246,28.1127,28.0246,28.0923,65100.0
2015-03-09 13:40:00,41.47,41.49,41.45,41.49,34050.0,28.1059,28.1194,28.0923,28.1194,34050.0
2015-03-09 13:50:00,41.49,41.5,41.46,41.47,44250.0,28.1194,28.1262,28.0991,28.1059,44250.0
2015-03-09 14:00:00,41.48,41.5,41.44,41.49,41700.0,28.1127,28.1262,28.0856,28.1194,41700.0
2015-03-09 14:10:00,41.49,41.51,41.47,41.5,33300.0,28.1194,28.133,28.1059,28.1262,33300.0
2015-03-09 14:20:00,41.5,41.57,41.48,41.5,119400.0,28.1262,28.1737,28.1127,28.1262,119400.0
2015-03-09 14:30:00,41.51,41.51,41.46,41.49,44250.0,28.133,28.133,28.0991,28.1194,44250.0
2015-03-09 14:40:00,41.49,41.53,41.45,41.52,32100.0,28.1194,28.1465,28.0923,28.1398,32100.0
2015-03-09 14:50:00,41.52,41.56,41.52,41.52,35250.0,28.1398,28.1669,28.1398,28.1398,35250.0
2015-03-09 15:00:00,41.51,41.55,41.49,41.55,37350.0,28.133,28.1601,28.1194,28.1601,37350.0
2015-03-09 15:10:00,41.56,41.56,41.48,41.48,40500.0,28.1669,28.1669,28.1127,28.1127,40500.0
2015-03-09 15:20:00,41.48,41.52,41.47,41.49,50850.0,28.1127,28.1398,28.1059,28.1194,50850.0
2015-03-09 15:30:00,41.5,41.53,41.49,41.52,53100.0,28.1262,28.1465,28.1194,28.1398,53100.0
2015-03-09 15:40:00,41.52,41.53,41.47,41.52,82200.0,28.1398,28.1465,28.1059,28.1398,82200.0
2015-03-09 15:50:00,41.53,41.55,41.49,41.51,310050.0,28.1465,28.1601,28.1194,28.133,310050.0
2015-03-10 09:30:00,40.99,41.15,40.85,41.07,44850.0,27.7806,27.889,27.6857,27.8348,44850.0
2015-03-10 09:40:00,41.04,41.11,41.0,41.07,15300.0,27.8145,27.8619,27.7873,27.8348,15300.0
2015-03-10 09:50:00,40.99,41.13,40.94,41.01,11100.0,27.7806,27.8755,27.7467,27.7941,11100.0
2015-03-10 10:00:00,40.98,40.99,40.92,40.99,18750.0,27.7738,27.7806,27.7331,27.7806,18750.0
2015-03-10 10:10:00,41.01,41.02,40.88,40.9,33900.0,27.7941,27.8009,27.706,27.7196,33900.0
2015-03-10 10:20:00,40.92,40.93,40.79,40.87,25200.0,27.7331,27.7399,27.645,27.6992,25200.0
2015-03-10 10:30:00,40.87,40.89,40.82,40.88,39000.0,27.6992,27.7128,27.6654,27.706,39000.0
2015-03-10 10:40:00,40.87,40.93,40.86,40.93,18450.0,27.6992,27.7399,27.6925,27.7399,18450.0
2015-03-10 10:50:00,40.95,40.99,40.93,40.93,17550.0,27.7535,27.7806,27.7399,27.7399,17550.0
2015-03-10 11:00:00,40.92,41.0,40.92,40.95,18000.0,27.7331,27.7873,27.7331,27.7535,18000.0
2015-03-10 11:10:00,40.96,40.96,40.92,40.93,40050.0,27.7602,27.7602,27.7331,27.7399,40050.0
2015-03-10 11:20:00,40.94,40.97,40.9,40.91,33150.0,27.7467,27.767,27.7196,27.7263,33150.0
2015-03-10 11:30:00,40.91,40.92,40.83,40.83,26100.0,27.7263,27.7331,27.6721,27.6721,26100.0
2015-03-10 11:40:00,40.84,40.87,40.75,40.75,28650.0,27.6789,27.6992,27.6179,27.6179,28650.0
2015-03-10 11:50:00,40.77,40.79,40.71,40.73,30450.0,27.6315,27.645,27.5908,27.6044,30450.0
2015-03-10 12:00:00,40.71,40.74,40.66,40.72,56850.0,27.5908,27.6111,27.5569,27.5976,56850.0
2015-03-10 12:10:00,40.75,40.77,40.7,40.74,22650.0,27.6179,27.6315,27.584,27.6111,22650.0
2015-03-10 12:20:00,40.73,40.75,40.65,40.69,26700.0,27.6044,27.6179,27.5501,27.5772,26700.0
2015-03-10 12:30:00,40.67,40.71,40.64,40.71,25650.0,27.5637,27.5908,27.5434,27.5908,25650.0
2015-03-10 12:40:00,40.71,40.72,40.61,40.62,44550.0,27.5908,27.5976,27.523,27.5298,44550.0
2015-03-10 12:50:00,40.61,40.65,40.57,40.57,39150.0,27.523,27.5501,27.4959,27.4959,39150.0
2015-03-10 13:00:00,40.58,40.61,40.54,40.55,35850.0,27.5027,27.523,27.4756,27.4824,35850.0
2015-03-10 13:10:00,40.54,40.55,40.48,40.53,45750.0,27.4756,27.4824,27.4349,27.4688,45750.0
2015-03-10 13:20:00,40.54,40.58,40.52,40.53,82650.0,27.4756,27.5027,27.462,27.4688,82650.0
2015-03-10 13:30:00,40.53,40.6,40.53,40.53,33150.0,27.4688,27.5163,27.4688,27.4688,33150.0
2015-03-10 13:40:00,40.53,40.58,40.51,40.57,36600.0,27.4688,27.5027,27.4553,27.4959,36600.0
2015-03-10 13:50:00,40.57,40.58,40.51,40.53,50250.0,27.4959,27.5027,27.4553,27.4688,50250.0
2015-03-10 14:00:00,40.51,40.58,40.51,40.57,29100.0,27.4553,27.5027,27.4553,27.4959,29100.0
2015-03-10 14:10:00,40.55,40.57,40.46,40.47,55650.0,27.4824,27.4959,27.4214,27.4281,55650.0
2015-03-10 14:20:00,40.47,40.48,40.42,40.46,28800.0,27.4281,27.4349,27.3943,27.4214,28800.0
2015-03-10 14:30:00,40.46,40.51,40.45,40.46,40050.0,27.4214,27.4553,27.4146,27.4214,40050.0
2015-03-10 14:40:00,40.46,40.54,40.43,40.47,39750.0,27.4214,27.4756,27.401,27.4281,39750.0
2015-03-10 14:50:00,40.49,40.5,40.45,40.46,25500.0,27.4417,27.4485,27.4146,27.4214,25500.0
2015-03-10 15:00:00,40.46,40.51,40.43,40.48,67200.0,27.4214,27.4553,27.401,27.4349,67200.0
2015-03-10 15:10:00,40.49,40.55,40.47,40.55,57900.0,27.4417,27.4824,27.4281,27.4824,57900.0
2015-03-10 15:20:00,40.53,40.56,40.47,40.49,71400.0,27.4688,27.4891,27.4281,27.4417,71400.0
2015-03-10 15:30:00,40.49,40.5,40.43,40.45,78450.0,27.4417,27.4485,27.401,27.4146,78450.0
2015-03-10 15:40:00,40.45,40.5,40.43,40.45,64650.0,27.4146,27.4485,27.401,27.4146,64650.0
2015-03-10 15:50:00,40.43,40.43,40.33,40.36,358200.0,27.401,27.401,27.3333,27.3536,358200.0
2015-03-11 09:30:00,40.27,40.41,40.18,40.24,80850.0,27.2926,27.3875,27.2316,27.2723,80850.0
2015-03-11 09:40:00,40.26,40.41,40.21,40.38,84150.0,27.2858,27.3875,27.2519,27.3671,84150.0
2015-03-11 09:50:00,40.4,40.41,40.22,40.4,142500.0,27.3807,27.3875,27.2587,27.3807,142500.0
2015-03-11 10:00:00,40.38,40.51,40.36,40.5,82050.0,27.3671,27.4553,27.3536,27.4485,82050.0
2015-03-11 10:10:00,40.51,40.51,40.39,40.42,43500.0,27.4553,27.4553,27.3739,27.3943,43500.0
2015-03-11 10:20:00,40.42,40.45,40.36,40.45,59250.0,27.3943,27.4146,27.3536,27.4146,59250.0
2015-03-11 10:30:00,40.44,40.47,40.37,40.39,71100.0,27.4078,27.4281,27.3604,27.3739,71100.0
2015-03-11 10:40:00,40.39,40.44,40.33,40.43,58350.0,27.3739,27.4078,27.3333,27.401,58350.0
2015-03-11 10:50:00,40.42,40.42,40.37,40.37,30600.0,27.3943,27.3943,27.3604,27.3604,30600.0
2015-03-11 11:00:00,40.37,40.45,40.37,40.45,25650.0,27.3604,27.4146,27.3604,27.4146,25650.0
2015-03-11 11:10:00,40.45,40.57,40.45,40.53,84150.0,27.4146,27.4959,27.4146,27.4688,84150.0
2015-03-11 11:20:00,40.53,40.53,40.43,40.47,123600.0,27.4688,27.4688,27.401,27.4281,123600.0
2015-03-11 11:30:00,40.46,40.55,40.43,40.47,188100.0,27.4214,27.4824,27.401,27.4281,188100.0
2015-03-11 11:40:00,40.47,40.62,40.46,40.61,57300.0,27.4281,27.5298,27.4214,27.523,57300.0
2015-03-11 11:50:00,40.6,40.65,40.57,40.65,17100.0,27.5163,27.5501,27.4959,27.5501,17100.0
2015-03-11 12:00:00,40.64,40.65,40.58,40.58,16950.0,27.5434,27.5501,27.5027,27.5027,16950.0
2015-03-11 12:10:00,40.58,40.66,40.57,40.64,43500.0,27.5027,27.5569,27.4959,27.5434,43500.0
2015-03-11 12:20:00,40.63,40.63,40.55,40.59,12300.0,27.5366,27.5366,27.4824,27.5095,12300.0
2015-03-11 12:30:00,40.58,40.61,40.57,40.61,12300.0,27.5027,27.523,27.4959,27.523,12300.0
2015-03-11 12:40:00,40.62,40.65,40.61,40.65,28050.0,27.5298,27.5501,27.523,27.5501,28050.0
2015-03-11 12:50:00,40.65,40.71,40.65,40.71,25800.0,27.5501,27.5908,27.5501,27.5908,25800.0
2015-03-11 13:00:00,40.71,40.71,40.61,40.63,17850.0,27.5908,27.5908,27.523,27.5366,17850.0
2015-03-11 13:10:00,40.63,40.65,40.61,40.62,19500.0,27.5366,27.5501,27.523,27.5298,19500.0
2015-03-11 13:20:00,40.61,40.67,40.61,40.66,21750.0,27.523,27.5637,27.523,27.5569,21750.0
2015-03-11 13:30:00,40.65,40.65,40.61,40.61,46200.0,27.5501,27.5501,27.523,27.523,46200.0
2015-03-11 13:40:00,40.6,40.61,40.53,40.53,28050.0,27.5163,27.523,27.4688,27.4688,28050.0
2015-03-11 13:50:00,40.53,40.59,40.53,40.59,32100.0,27.4688,27.5095,27.4688,27.5095,32100.0
2015-03-11 14:00:00,40.57,40.67,40.57,40.66,40050.0,27.4959,27.5637,27.4959,27.5569,40050.0
2015-03-11 14:10:00,40.65,40.71,40.63,40.67,30300.0,27.5501,27.5908,27.5366,27.5637,30300.0
2015-03-11 14:20:00,40.67,40.71,40.63,40.66,44400.0,27.5637,27.5908,27.5366,27.5569,44400.0
2015-03-11 14:30:00,40.67,40.71,40.65,40.7,50100.0,27.5637,27.5908,27.5501,27.584,50100.0
2015-03-11 14:40:00,40.7,40.71,40.61,40.64,38400.0,27.584,27.5908,27.523,27.5434,38400.0
2015-03-11 14:50:00,40.65,40.72,40.64,40.71,58800.0,27.5501,27.5976,27.5434,27.5908,58800.0
2015-03-11 15:00:00,40.71,40.71,40.63,40.63,66900.0,27.5908,27.5908,27.5366,27.5366,66900.0
2015-03-11 15:10:00,40.63,40.66,40.6,40.66,40500.0,27.5366,27.5569,27.5163,27.5569,40500.0
2015-03-11 15:20:00,40.66,40.67,40.59,40.59,54600.0,27.5569,27.5637,27.5095,27.5095,54600.0
2015-03-11 15:30:00,40.59,40.6,40.55,40.57,64800.0,27.5095,27.5163,27.4824,27.4959,64800.0
2015-03-11 15:40:00,40.57,40.62,40.55,40.6,69750.0,27.4959,27.5298,27.4824,27.5163,69750.0
2015-03-11 15:50:00,40.6,40.71,40.57,40.67,360150.0,27.5163,27.5908,27.4959,27.5637,360150.0
2015-03-12 09:30:00,40.95,41.21,40.9,41.21,52050.0,27.7535,27.9297,27.7196,27.9297,52050.0
2015-03-12 09:40:00,41.2,41.29,41.15,41.21,22050.0,27.9229,27.9839,27.889,27.9297,22050.0
2015-03-12 09:50:00,41.23,41.26,41.09,41.11,37350.0,27.9432,27.9636,27.8483,27.8619,37350.0
2015-03-12 10:00:00,41.11,41.13,41.04,41.07,17100.0,27.8619,27.8755,27.8145,27.8348,17100.0
2015-03-12 10:10:00,41.06,41.06,40.9,40.9,21300.0,27.828,27.828,27.7196,27.7196,21300.0
2015-03-12 10:20:00,40.93,41.12,40.92,41.11,32850.0,27.7399,27.8687,27.7331,27.8619,32850.0
2015-03-12 10:30:00,41.1,41.18,41.08,41.1,53100.0,27.8551,27.9093,27.8416,27.8551,53100.0
2015-03-12 10:40:00,41.11,41.12,41.04,41.05,20550.0,27.8619,27.8687,27.8145,27.8212,20550.0
2015-03-12 10:50:00,41.06,41.17,41.05,41.17,30000.0,27.828,27.9026,27.8212,27.9026,30000.0
2015-03-12 11:00:00,41.17,41.23,41.17,41.21,34050.0,27.9026,27.9432,27.9026,27.9297,34050.0
2015-03-12 11:10:00,41.21,41.34,41.2,41.34,29850.0,27.9297,28.0178,27.9229,28.0178,29850.0
2015-03-12 11:20:00,41.34,41.41,41.33,41.35,46350.0,28.0178,28.0652,28.011,28.0246,46350.0
2015-03-12 11:30:00,41.37,41.41,41.37,41.4,38100.0,28.0381,28.0652,28.0381,28.0584,38100.0
2015-03-12 11:40:00,41.39,41.43,41.38,41.41,26400.0,28.0517,28.0788,28.0449,28.0652,26400.0
2015-03-12 11:50:00,41.39,41.44,41.39,41.43,46200.0,28.0517,28.0856,28.0517,28.0788,46200.0
2015-03-12 12:00:00,41.43,41.46,41.39,41.43,26550.0,28.0788,28.0991,28.0517,28.0788,26550.0
2015-03-12 12:10:00,41.42,41.49,41.42,41.47,31500.0,28.072,28.1194,28.072,28.1059,31500.0
2015-03-12 12:20:00,41.46,41.5,41.41,41.49,37050.0,28.0991,28.1262,28.0652,28.1194,37050.0
2015-03-12 12:30:00,41.49,41.51,41.47,41.47,14700.0,28.1194,28.133,28.1059,28.1059,14700.0
2015-03-12 12:40:00,41.47,41.47,41.39,41.43,36750.0,28.1059,28.1059,28.0517,28.0788,36750.0
2015-03-12 12:50:00,41.43,41.48,41.42,41.43,20250.0,28.0788,28.1127,28.072,28.0788,20250.0
2015-03-12 13:00:00,41.42,41.45,41.41,41.45,9000.0,28.072,28.0923,28.0652,28.0923,9000.0
2015-03-12 13:10:00,41.46,41.47,41.41,41.43,16050.0,28.0991,28.1059,28.0652,28.0788,16050.0
2015-03-12 13:20:00,41.41,41.41,41.34,41.35,12600.0,28.0652,28.0652,28.0178,28.0246,12600.0
2015-03-12 13:30:00,41.35,41.37,41.32,41.35,12450.0,28.0246,28.0381,28.0042,28.0246,12450.0
2015-03-12 13:40:00,41.34,41.38,41.34,41.35,14400.0,28.0178,28.0449,28.0178,28.0246,14400.0
2015-03-12 13:50:00,41.36,41.39,41.36,41.38,15000.0,28.0313,28.0517,28.0313,28.0449,15000.0
2015-03-12 14:00:00,41.4,41.43,41.37,41.41,16950.0,28.0584,28.0788,28.0381,28.0652,16950.0
2015-03-12 14:10:00,41.42,41.45,41.42,41.42,13500.0,28.072,28.0923,28.072,28.072,13500.0
2015-03-12 14:20:00,41.42,41.42,41.35,41.36,17400.0,28.072,28.072,28.0246,28.0313,17400.0
2015-03-12 14:30:00,41.36,41.37,41.33,41.35,27000.0,28.0313,28.0381,28.011,28.0246,27000.0
2015-03-12 14:40:00,41.34,41.36,41.31,41.33,30000.0,28.0178,28.0313,27.9974,28.011,30000.0
2015-03-12 14:50:00,41.33,41.44,41.33,41.41,27150.0,28.011,28.0856,28.011,28.0652,27150.0
2015-03-12 15:00:00,41.43,41.51,41.42,41.47,18750.0,28.0788,28.133,28.072,28.1059,18750.0
2015-03-12 15:10:00,41.47,41.52,41.47,41.51,34800.0,28.1059,28.1398,28.1059,28.133,34800.0
2015-03-12 15:20:00,41.49,41.54,41.49,41.53,40200.0,28.1194,28.1533,28.1194,28.1465,40200.0
2015-03-12 15:30:00,41.52,41.57,41.51,41.55,70800.0,28.1398,28.1737,28.133,28.1601,70800.0
2015-03-12 15:40:00,41.55,41.58,41.53,41.57,59400.0,28.1601,28.1804,28.1465,28.1737,59400.0
2015-03-12 15:50:00,41.58,41.61,41.55,41.57,142350.0,28.1804,28.2008,28.1601,28.1737,142350.0
2015-03-13 09:30:00,41.36,41.62,41.21,41.24,78300.0,28.0313,28.2075,27.9297,27.95,78300.0
2015-03-13 09:40:00,41.23,41.25,41.09,41.23,27750.0,27.9432,27.9568,27.8483,27.9432,27750.0
2015-03-13 09:50:00,41.24,41.24,41.03,41.06,25950.0,27.95,27.95,27.8077,27.828,25950.0
2015-03-13 10:00:00,41.07,41.09,40.91,40.92,38400.0,27.8348,27.8483,27.7263,27.7331,38400.0
2015-03-13 10:10:00,40.91,41.07,40.91,41.05,23400.0,27.7263,27.8348,27.7263,27.8212,23400.0
2015-03-13 10:20:00,41.06,41.07,40.95,40.97,27450.0,27.828,27.8348,27.7535,27.767,27450.0
2015-03-13 10:30:00,40.97,41.07,40.96,41.07,23550.0,27.767,27.8348,27.7602,27.8348,23550.0
2015-03-13 10:40:00,41.08,41.14,41.04,41.04,94350.0,27.8416,27.8822,27.8145,27.8145,94350.0
2015-03-13 10:50:00,41.03,41.03,40.84,40.85,42450.0,27.8077,27.8077,27.6789,27.6857,42450.0
2015-03-13 11:00:00,40.85,40.9,40.82,40.89,41700.0,27.6857,27.7196,27.6654,27.7128,41700.0
2015-03-13 11:10:00,40.89,40.97,40.89,40.93,18000.0,27.7128,27.767,27.7128,27.7399,18000.0
2015-03-13 11:20:00,40.93,40.93,40.79,40.81,23250.0,27.7399,27.7399,27.645,27.6586,23250.0
2015-03-13 11:30:00,40.81,40.83,40.73,40.78,24900.0,27.6586,27.6721,27.6044,27.6382,24900.0
2015-03-13 11:40:00,40.79,40.8,40.71,40.73,24300.0,27.645,27.6518,27.5908,27.6044,24300.0
2015-03-13 11:50:00,40.73,40.9,40.73,40.9,36300.0,27.6044,27.7196,27.6044,27.7196,36300.0
2015-03-13 12:00:00,40.89,40.89,40.82,40.89,14550.0,27.7128,27.7128,27.6654,27.7128,14550.0
2015-03-13 12:10:00,40.88,40.91,40.81,40.83,16050.0,27.706,27.7263,27.6586,27.6721,16050.0
2015-03-13 12:20:00,40.84,40.87,40.81,40.85,14550.0,27.6789,27.6992,27.6586,27.6857,14550.0
2015-03-13 12:30:00,40.86,40.99,40.85,40.93,40950.0,27.6925,27.7806,27.6857,27.7399,40950.0
2015-03-13 12:40:00,40.92,40.94,40.89,40.89,19650.0,27.7331,27.7467,27.7128,27.7128,19650.0
2015-03-13 12:50:00,40.9,40.94,40.85,40.91,33150.0,27.7196,27.7467,27.6857,27.7263,33150.0
2015-03-13 13:00:00,40.9,40.95,40.88,40.93,44550.0,27.7196,27.7535,27.706,27.7399,44550.0
2015-03-13 13:10:00,40.92,40.93,40.87,40.89,15750.0,27.7331,27.7399,27.6992,27.7128,15750.0
2015-03-13 13:20:00,40.89,40.9,40.79,40.79,22500.0,27.7128,27.7196,27.645,27.645,22500.0
2015-03-13 13:30:00,40.79,40.91,40.79,40.91,36450.0,27.645,27.7263,27.645,27.7263,36450.0
2015-03-13 13:40:00,40.91,40.96,40.9,40.95,39150.0,27.7263,27.7602,27.7196,27.7535,39150.0
2015-03-13 13:50:00,40.94,41.01,40.94,40.98,35700.0,27.7467,27.7941,27.7467,27.7738,35700.0
2015-03-13 14:00:00,40.99,40.99,40.91,40.91,30000.0,27.7806,27.7806,27.7263,27.7263,30000.0
2015-03-13 14:10:00,40.91,40.97,40.9,40.97,30000.0,27.7263,27.767,27.7196,27.767,30000.0
2015-03-13 14:20:00,40.97,41.02,40.94,41.02,24750.0,27.767,27.8009,27.7467,27.8009,24750.0
2015-03-13 14:30:00,41.03,41.03,40.96,40.96,35700.0,27.8077,27.8077,27.7602,27.7602,35700.0
2015-03-13 14:40:00,40.96,41.02,40.93,41.0,33300.0,27.7602,27.8009,27.7399,27.7873,33300.0
2015-03-13 14:50:00,41.0,41.07,40.97,41.07,34050.0,27.7873,27.8348,27.767,27.8348,34050.0
2015-03-13 15:00:00,41.06,41.06,40.99,41.01,44700.0,27.828,27.828,27.7806,27.7941,44700.0
2015-03-13 15:10:00,41.01,41.05,40.98,40.99,40200.0,27.7941,27.8212,27.7738,27.7806,40200.0
2015-03-13 15:20:00,40.99,41.06,40.96,41.06,42300.0,27.7806,27.828,27.7602,27.828,42300.0
2015-03-13 15:30:00,41.07,41.08,41.0,41.07,45450.0,27.8348,27.8416,27.7873,27.8348,45450.0
2015-03-13 15:40:00,41.07,41.16,41.07,41.1,67050.0,27.8348,27.8958,27.8348,27.8551,67050.0
2015-03-13 15:50:00,41.09,41.23,41.09,41.15,182850.0,27.8483,27.9432,27.8483,27.889,182850.0
2015-03-16 09:30:00,41.41,41.63,41.41,41.42,43500.0,28.0652,28.2143,28.0652,28.072,43500.0
2015-03-16 09:40:00,41.45,41.69,41.43,41.69,46500.0,28.0923,28.255,28.0788,28.255,46500.0
2015-03-16 09:50:00,41.69,41.8,41.61,41.61,34050.0,28.255,28.3295,28.2008,28.2008,34050.0
2015-03-16 10:00:00,41.59,41.62,41.51,41.51,20400.0,28.1872,28.2075,28.133,28.133,20400.0
2015-03-16 10:10:00,41.53,41.55,41.49,41.55,21150.0,28.1465,28.1601,28.1194,28.1601,21150.0
2015-03-16 10:20:00,41.55,41.57,41.47,41.5,17400.0,28.1601,28.1737,28.1059,28.1262,17400.0
2015-03-16 10:30:00,41.53,41.55,41.49,41.55,21300.0,28.1465,28.1601,28.1194,28.1601,21300.0
2015-03-16 10:40:00,41.53,41.56,41.5,41.54,21000.0,28.1465,28.1669,28.1262,28.1533,21000.0
2015-03-16 10:50:00,41.54,41.58,41.54,41.57,10950.0,28.1533,28.1804,28.1533,28.1737,10950.0
2015-03-16 11:00:00,41.57,41.6,41.54,41.57,23100.0,28.1737,28.194,28.1533,28.1737,23100.0
2015-03-16 11:10:00,41.57,41.6,41.55,41.55,24000.0,28.1737,28.194,28.1601,28.1601,24000.0
2015-03-16 11:20:00,41.55,41.64,41.55,41.59,21000.0,28.1601,28.2211,28.1601,28.1872,21000.0
2015-03-16 11:30:00,41.61,41.63,41.59,41.6,12750.0,28.2008,28.2143,28.1872,28.194,12750.0
2015-03-16 11:40:00,41.59,41.71,41.59,41.7,39750.0,28.1872,28.2685,28.1872,28.2618,39750.0
2015-03-16 11:50:00,41.7,41.71,41.68,41.69,15450.0,28.2618,28.2685,28.2482,28.255,15450.0
2015-03-16 12:00:00,41.69,41.71,41.67,41.68,16200.0,28.255,28.2685,28.2414,28.2482,16200.0
2015-03-16 12:10:00,41.67,41.69,41.61,41.61,11250.0,28.2414,28.255,28.2008,28.2008,11250.0
2015-03-16 12:20:00,41.6,41.6,41.55,41.56,11250.0,28.194,28.194,28.1601,28.1669,11250.0
2015-03-16 12:30:00,41.55,41.56,41.52,41.55,12150.0,28.1601,28.1669,28.1398,28.1601,12150.0
2015-03-16 12:40:00,41.55,41.55,41.49,41.49,15000.0,28.1601,28.1601,28.1194,28.1194,15000.0
2015-03-16 12:50:00,41.49,41.5,41.45,41.45,14550.0,28.1194,28.1262,28.0923,28.0923,14550.0
2015-03-16 13:00:00,41.45,41.47,41.42,41.47,18600.0,28.0923,28.1059,28.072,28.1059,18600.0
2015-03-16 13:10:00,41.47,41.51,41.47,41.48,9300.0,28.1059,28.133,28.1059,28.1127,9300.0
2015-03-16 13:20:00,41.47,41.51,41.47,41.5,10950.0,28.1059,28.133,28.1059,28.1262,10950.0
2015-03-16 13:30:00,41.5,41.56,41.49,41.55,19350.0,28.1262,28.1669,28.1194,28.1601,19350.0
2015-03-16 13:40:00,41.55,41.61,41.55,41.57,18150.0,28.1601,28.2008,28.1601,28.1737,18150.0
2015-03-16 13:50:00,41.56,41.57,41.54,41.57,23100.0,28.1669,28.1737,28.1533,28.1737,23100.0
2015-03-16 14:00:00,41.57,41.57,41.51,41.51,25950.0,28.1737,28.1737,28.133,28.133,25950.0
2015-03-16 14:10:00,41.52,41.52,41.46,41.52,30750.0,28.1398,28.1398,28.0991,28.1398,30750.0
2015-03-16 14:20:00,41.51,41.56,41.51,41.55,24150.0,28.133,28.1669,28.133,28.1601,24150.0
2015-03-16 14:30:00,41.55,41.57,41.53,41.54,23700.0,28.1601,28.1737,28.1465,28.1533,23700.0
2015-03-16 14:40:00,41.54,41.63,41.53,41.6,32850.0,28.1533,28.2143,28.1465,28.194,32850.0
2015-03-16 14:50:00,41.61,41.63,41.58,41.61,23400.0,28.2008,28.2143,28.1804,28.2008,23400.0
2015-03-16 15:00:00,41.61,41.65,41.61,41.64,29700.0,28.2008,28.2279,28.2008,28.2211,29700.0
2015-03-16 15:10:00,41.64,41.65,41.61,41.62,34800.0,28.2211,28.2279,28.2008,28.2075,34800.0
2015-03-16 15:20:00,41.62,41.63,41.57,41.63,40950.0,28.2075,28.2143,28.1737,28.2143,40950.0
2015-03-16 15:30:00,41.63,41.67,41.6,41.61,61350.0,28.2143,28.2414,28.194,28.2008,61350.0
2015-03-16 15:40:00,41.61,41.67,41.59,41.65,60750.0,28.2008,28.2414,28.1872,28.2279,60750.0
2015-03-16 15:50:00,41.66,41.71,41.65,41.69,214950.0,28.2347,28.2685,28.2279,28.255,214950.0
2015-03-17 09:30:00,41.62,41.86,41.46,41.67,73050.0,28.2075,28.3702,28.0991,28.2414,73050.0
2015-03-17 09:40:00,41.71,41.84,41.67,41.75,51150.0,28.2685,28.3566,28.2414,28.2957,51150.0
2015-03-17 09:50:00,41.74,41.74,41.52,41.63,37500.0,28.2889,28.2889,28.1398,28.2143,37500.0
2015-03-17 10:00:00,41.62,41.67,41.54,41.67,42750.0,28.2075,28.2414,28.1533,28.2414,42750.0
2015-03-17 10:10:00,41.67,41.67,41.55,41.66,35250.0,28.2414,28.2414,28.1601,28.2347,35250.0
2015-03-17 10:20:00,41.67,41.67,41.62,41.65,21000.0,28.2414,28.2414,28.2075,28.2279,21000.0
2015-03-17 10:30:00,41.67,41.67,41.59,41.62,28500.0,28.2414,28.2414,28.1872,28.2075,28500.0
2015-03-17 10:40:00,41.63,41.63,41.56,41.61,23100.0,28.2143,28.2143,28.1669,28.2008,23100.0
2015-03-17 10:50:00,41.6,41.61,41.56,41.56,21150.0,28.194,28.2008,28.1669,28.1669,21150.0
2015-03-17 11:00:00,41.56,41.57,41.43,41.47,35250.0,28.1669,28.1737,28.0788,28.1059,35250.0
2015-03-17 11:10:00,41.48,41.51,41.45,41.49,25350.0,28.1127,28.133,28.0923,28.1194,25350.0
2015-03-17 11:20:00,41.49,41.61,41.47,41.61,18000.0,28.1194,28.2008,28.1059,28.2008,18000.0
2015-03-17 11:30:00,41.61,41.61,41.57,41.57,12150.0,28.2008,28.2008,28.1737,28.1737,12150.0
2015-03-17 11:40:00,41.58,41.6,41.54,41.55,17100.0,28.1804,28.194,28.1533,28.1601,17100.0
2015-03-17 11:50:00,41.55,41.6,41.51,41.6,17400.0,28.1601,28.194,28.133,28.194,17400.0
2015-03-17 12:00:00,41.61,41.61,41.56,41.59,13050.0,28.2008,28.2008,28.1669,28.1872,13050.0
2015-03-17 12:10:00,41.6,41.6,41.55,41.58,16800.0,28.194,28.194,28.1601,28.1804,16800.0
2015-03-17 12:20:00,41.59,41.65,41.58,41.64,18750.0,28.1872,28.2279,28.1804,28.2211,18750.0
2015-03-17 12:30:00,41.63,41.66,41.6,41.66,16350.0,28.2143,28.2347,28.194,28.2347,16350.0
2015-03-17 12:40:00,41.66,41.68,41.64,41.66,16200.0,28.2347,28.2482,28.2211,28.2347,16200.0
2015-03-17 12:50:00,41.66,41.69,41.64,41.65,12450.0,28.2347,28.255,28.2211,28.2279,12450.0
2015-03-17 13:00:00,41.67,41.68,41.62,41.67,10350.0,28.2414,28.2482,28.2075,28.2414,10350.0
2015-03-17 13:10:00,41.67,41.68,41.63,41.64,18750.0,28.2414,28.2482,28.2143,28.2211,18750.0
2015-03-17 13:20:00,41.64,41.65,41.62,41.63,8850.0,28.2211,28.2279,28.2075,28.2143,8850.0
2015-03-17 13:30:00,41.63,41.63,41.57,41.57,18000.0,28.2143,28.2143,28.1737,28.1737,18000.0
2015-03-17 13:40:00,41.57,41.58,41.55,41.56,11400.0,28.1737,28.1804,28.1601,28.1669,11400.0
2015-03-17 13:50:00,41.57,41.64,41.56,41.61,18900.0,28.1737,28.2211,28.1669,28.2008,18900.0
2015-03-17 14:00:00,41.61,41.67,41.61,41.66,25950.0,28.2008,28.2414,28.2008,28.2347,25950.0
2015-03-17 14:10:00,41.65,41.65,41.6,41.62,15150.0,28.2279,28.2279,28.194,28.2075,15150.0
2015-03-17 14:20:00,41.62,41.63,41.61,41.61,15000.0,28.2075,28.2143,28.2008,28.2008,15000.0
2015-03-17 14:30:00,41.61,41.62,41.59,41.61,21450.0,28.2008,28.2075,28.1872,28.2008,21450.0
2015-03-17 14:40:00,41.6,41.65,41.6,41.63,14400.0,28.194,28.2279,28.194,28.2143,14400.0
2015-03-17 14:50:00,41.63,41.69,41.59,41.67,26400.0,28.2143,28.255,28.1872,28.2414,26400.0
2015-03-17 15:00:00,41.67,41.71,41.66,41.71,16500.0,28.2414,28.2685,28.2347,28.2685,16500.0
2015-03-17 15:10:00,41.73,41.75,41.71,41.73,21900.0,28.2821,28.2957,28.2685,28.2821,21900.0
2015-03-17 15:20:00,41.73,41.75,41.71,41.73,28350.0,28.2821,28.2957,28.2685,28.2821,28350.0
2015-03-17 15:30:00,41.73,41.75,41.71,41.73,32700.0,28.2821,28.2957,28.2685,28.2821,32700.0
2015-03-17 15:40:00,41.73,41.77,41.69,41.75,65100.0,28.2821,28.3092,28.255,28.2957,65100.0
2015-03-17 15:50:00,41.75,41.77,41.67,41.71,219900.0,28.2957,28.3092,28.2414,28.2685,219900.0
2015-03-18 09:30:00,41.5,41.67,41.35,41.45,30450.0,28.1262,28.2414,28.0246,28.0923,30450.0
2015-03-18 09:40:00,41.47,41.48,41.31,41.32,25800.0,28.1059,28.1127,27.9974,28.0042,25800.0
2015-03-18 09:50:00,41.34,41.38,41.26,41.38,28950.0,28.0178,28.0449,27.9636,28.0449,28950.0
2015-03-18 10:00:00,41.39,41.67,41.39,41.65,31050.0,28.0517,28.2414,28.0517,28.2279,31050.0
2015-03-18 10:10:00,41.64,41.71,41.61,41.71,20700.0,28.2211,28.2685,28.2008,28.2685,20700.0
2015-03-18 10:20:00,41.71,41.71,41.63,41.63,26250.0,28.2685,28.2685,28.2143,28.2143,26250.0
2015-03-18 10:30:00,41.62,41.65,41.6,41.61,32100.0,28.2075,28.2279,28.194,28.2008,32100.0
2015-03-18 10:40:00,41.61,41.65,41.58,41.64,17100.0,28.2008,28.2279,28.1804,28.2211,17100.0
2015-03-18 10:50:00,41.64,41.7,41.63,41.7,27450.0,28.2211,28.2618,28.2143,28.2618,27450.0
2015-03-18 11:00:00,41.69,41.71,41.62,41.67,60450.0,28.255,28.2685,28.2075,28.2414,60450.0
2015-03-18 11:10:00,41.67,41.69,41.64,41.69,40500.0,28.2414,28.255,28.2211,28.255,40500.0
2015-03-18 11:20:00,41.68,41.73,41.64,41.69,112800.0,28.2482,28.2821,28.2211,28.255,112800.0
2015-03-18 11:30:00,41.69,41.72,41.69,41.72,45000.0,28.255,28.2753,28.255,28.2753,45000.0
2015-03-18 11:40:00,41.73,41.77,41.72,41.73,84450.0,28.2821,28.3092,28.2753,28.2821,84450.0
2015-03-18 11:50:00,41.74,41.83,41.74,41.81,30900.0,28.2889,28.3499,28.2889,28.3363,30900.0
2015-03-18 12:00:00,41.81,41.84,41.79,41.81,48000.0,28.3363,28.3566,28.3228,28.3363,48000.0
2015-03-18 12:10:00,41.8,41.8,41.74,41.77,29700.0,28.3295,28.3295,28.2889,28.3092,29700.0
2015-03-18 12:20:00,41.77,41.78,41.73,41.77,26550.0,28.3092,28.316,28.2821,28.3092,26550.0
2015-03-18 12:30:00,41.78,41.82,41.75,41.79,23400.0,28.316,28.3431,28.2957,28.3228,23400.0
2015-03-18 12:40:00,41.8,41.81,41.73,41.75,168300.0,28.3295,28.3363,28.2821,28.2957,168300.0
2015-03-18 12:50:00,41.75,41.79,41.73,41.77,19500.0,28.2957,28.3228,28.2821,28.3092,19500.0
2015-03-18 13:00:00,41.77,41.81,41.73,41.77,28200.0,28.3092,28.3363,28.2821,28.3092,28200.0
2015-03-18 13:10:00,41.77,41.8,41.76,41.8,25200.0,28.3092,28.3295,28.3024,28.3295,25200.0
2015-03-18 13:20:00,41.79,41.82,41.73,41.79,270300.0,28.3228,28.3431,28.2821,28.3228,270300.0
2015-03-18 13:30:00,41.79,41.79,41.72,41.74,108300.0,28.3228,28.3228,28.2753,28.2889,108300.0
2015-03-18 13:40:00,41.73,41.75,41.71,41.72,29400.0,28.2821,28.2957,28.2685,28.2753,29400.0
2015-03-18 13:50:00,41.72,41.74,41.69,41.71,43050.0,28.2753,28.2889,28.255,28.2685,43050.0
2015-03-18 14:00:00,41.74,42.29,41.71,42.16,111750.0,28.2889,28.6616,28.2685,28.5735,111750.0
2015-03-18 14:10:00,42.17,42.41,42.15,42.38,51450.0,28.5803,28.743,28.5667,28.7226,51450.0
2015-03-18 14:20:00,42.38,42.4,42.31,42.37,61050.0,28.7226,28.7362,28.6752,28.7159,61050.0
2015-03-18 14:30:00,42.38,42.47,42.35,42.38,75600.0,28.7226,28.7836,28.7023,28.7226,75600.0
2015-03-18 14:40:00,42.4,42.48,42.33,42.37,53250.0,28.7362,28.7904,28.6887,28.7159,53250.0
2015-03-18 14:50:00,42.37,42.39,42.31,42.36,67800.0,28.7159,28.7294,28.6752,28.7091,67800.0
2015-03-18 15:00:00,42.35,42.5,42.33,42.49,64950.0,28.7023,28.804,28.6887,28.7972,64950.0
2015-03-18 15:10:00,42.49,42.63,42.49,42.57,60450.0,28.7972,28.8921,28.7972,28.8514,60450.0
2015-03-18 15:20:00,42.57,42.59,42.51,42.52,71700.0,28.8514,28.865,28.8107,28.8175,71700.0
2015-03-18 15:30:00,42.52,42.55,42.45,42.5,107700.0,28.8175,28.8378,28.7701,28.804,107700.0
2015-03-18 15:40:00,42.51,42.51,42.45,42.46,113550.0,28.8107,28.8107,28.7701,28.7768,113550.0
2015-03-18 15:50:00,42.45,42.51,42.43,42.49,241950.0,28.7701,28.8107,28.7565,28.7972,241950.0
2015-03-19 09:30:00,42.36,42.49,42.26,42.39,66900.0,28.7091,28.7972,28.6413,28.7294,66900.0
2015-03-19 09:40:00,42.39,42.39,42.13,42.19,21750.0,28.7294,28.7294,28.5532,28.5939,21750.0
2015-03-19 09:50:00,42.17,42.19,42.05,42.13,29850.0,28.5803,28.5939,28.499,28.5532,29850.0
2015-03-19 10:00:00,42.11,42.13,42.07,42.09,34350.0,28.5396,28.5532,28.5125,28.5261,34350.0
2015-03-19 10:10:00,42.09,42.19,42.05,42.16,21450.0,28.5261,28.5939,28.499,28.5735,21450.0
2015-03-19 10:20:00,42.15,42.17,42.08,42.11,14850.0,28.5667,28.5803,28.5193,28.5396,14850.0
2015-03-19 10:30:00,42.1,42.1,42.01,42.02,16050.0,28.5329,28.5329,28.4719,28.4786,16050.0
2015-03-19 10:40:00,42.01,42.03,41.9,41.9,15300.0,28.4719,28.4854,28.3973,28.3973,15300.0
2015-03-19 10:50:00,41.9,41.98,41.9,41.97,18000.0,28.3973,28.4515,28.3973,28.4448,18000.0
2015-03-19 11:00:00,41.97,42.08,41.96,42.03,43050.0,28.4448,28.5193,28.438,28.4854,43050.0
2015-03-19 11:10:00,42.04,42.07,42.0,42.0,18000.0,28.4922,28.5125,28.4651,28.4651,18000.0
2015-03-19 11:20:00,42.01,42.01,41.95,41.95,20850.0,28.4719,28.4719,28.4312,28.4312,20850.0
2015-03-19 11:30:00,41.92,41.93,41.81,41.83,25200.0,28.4109,28.4176,28.3363,28.3499,25200.0
2015-03-19 11:40:00,41.82,41.82,41.74,41.77,18150.0,28.3431,28.3431,28.2889,28.3092,18150.0
2015-03-19 11:50:00,41.77,41.83,41.72,41.81,20100.0,28.3092,28.3499,28.2753,28.3363,20100.0
2015-03-19 12:00:00,41.8,41.83,41.77,41.83,29250.0,28.3295,28.3499,28.3092,28.3499,29250.0
2015-03-19 12:10:00,41.82,41.83,41.77,41.81,13950.0,28.3431,28.3499,28.3092,28.3363,13950.0
2015-03-19 12:20:00,41.81,41.84,41.77,41.83,13650.0,28.3363,28.3566,28.3092,28.3499,13650.0
2015-03-19 12:30:00,41.83,41.84,41.74,41.74,14700.0,28.3499,28.3566,28.2889,28.2889,14700.0
2015-03-19 12:40:00,41.75,41.81,41.74,41.77,12600.0,28.2957,28.3363,28.2889,28.3092,12600.0
2015-03-19 12:50:00,41.77,41.77,41.72,41.75,32700.0,28.3092,28.3092,28.2753,28.2957,32700.0
2015-03-19 13:00:00,41.74,41.79,41.72,41.78,21750.0,28.2889,28.3228,28.2753,28.316,21750.0
2015-03-19 13:10:00,41.78,41.85,41.78,41.83,28500.0,28.316,28.3634,28.316,28.3499,28500.0
2015-03-19 13:20:00,41.83,41.83,41.79,41.79,75300.0,28.3499,28.3499,28.3228,28.3228,75300.0
2015-03-19 13:30:00,41.79,41.79,41.73,41.73,19800.0,28.3228,28.3228,28.2821,28.2821,19800.0
2015-03-19 13:40:00,41.73,41.74,41.71,41.73,21900.0,28.2821,28.2889,28.2685,28.2821,21900.0
2015-03-19 13:50:00,41.73,41.77,41.7,41.76,20250.0,28.2821,28.3092,28.2618,28.3024,20250.0
2015-03-19 14:00:00,41.76,41.78,41.73,41.77,21300.0,28.3024,28.316,28.2821,28.3092,21300.0
2015-03-19 14:10:00,41.77,41.79,41.69,41.73,43350.0,28.3092,28.3228,28.255,28.2821,43350.0
2015-03-19 14:20:00,41.73,41.75,41.69,41.73,19950.0,28.2821,28.2957,28.255,28.2821,19950.0
2015-03-19 14:30:00,41.74,41.74,41.67,41.73,46800.0,28.2889,28.2889,28.2414,28.2821,46800.0
2015-03-19 14:40:00,41.73,41.74,41.7,41.72,31350.0,28.2821,28.2889,28.2618,28.2753,31350.0
2015-03-19 14:50:00,41.73,41.74,41.68,41.73,52050.0,28.2821,28.2889,28.2482,28.2821,52050.0
2015-03-19 15:00:00,41.73,41.74,41.69,41.71,155550.0,28.2821,28.2889,28.255,28.2685,155550.0
2015-03-19 15:10:00,41.71,41.77,41.68,41.72,42450.0,28.2685,28.3092,28.2482,28.2753,42450.0
2015-03-19 15:20:00,41.72,41.79,41.69,41.79,44100.0,28.2753,28.3228,28.255,28.3228,44100.0
2015-03-19 15:30:00,41.78,41.87,41.76,41.78,118950.0,28.316,28.377,28.3024,28.316,118950.0
2015-03-19 15:40:00,41.79,41.79,41.68,41.71,138900.0,28.3228,28.3228,28.2482,28.2685,138900.0
2015-03-19 15:50:00,41.71,41.76,41.67,41.73,168900.0,28.2685,28.3024,28.2414,28.2821,168900.0
2015-03-20 09:30:00,42.05,42.33,41.8,41.94,786750.0,28.499,28.6887,28.3295,28.4244,786750.0
2015-03-20 09:40:00,41.93,41.94,41.77,41.79,22350.0,28.4176,28.4244,28.3092,28.3228,22350.0
2015-03-20 09:50:00,41.82,41.9,41.74,41.75,22350.0,28.3431,28.3973,28.2889,28.2957,22350.0
2015-03-20 10:00:00,41.75,41.81,41.72,41.74,14250.0,28.2957,28.3363,28.2753,28.2889,14250.0
2015-03-20 10:10:00,41.74,41.91,41.73,41.89,25350.0,28.2889,28.4041,28.2821,28.3905,25350.0
2015-03-20 10:20:00,41.89,41.96,41.86,41.96,18300.0,28.3905,28.438,28.3702,28.438,18300.0
2015-03-20 10:30:00,41.97,42.03,41.93,42.0,27750.0,28.4448,28.4854,28.4176,28.4651,27750.0
2015-03-20 10:40:00,42.0,42.0,41.96,41.97,23400.0,28.4651,28.4651,28.438,28.4448,23400.0
2015-03-20 10:50:00,41.96,41.99,41.95,41.99,23700.0,28.438,28.4583,28.4312,28.4583,23700.0
2015-03-20 11:00:00,41.99,42.05,41.99,42.0,28050.0,28.4583,28.499,28.4583,28.4651,28050.0
2015-03-20 11:10:00,41.99,42.03,41.99,42.0,16650.0,28.4583,28.4854,28.4583,28.4651,16650.0
2015-03-20 11:20:00,41.99,42.03,41.99,42.01,19500.0,28.4583,28.4854,28.4583,28.4719,19500.0
2015-03-20 11:30:00,42.01,42.06,42.0,42.04,17700.0,28.4719,28.5058,28.4651,28.4922,17700.0
2015-03-20 11:40:00,42.03,42.05,42.0,42.05,20400.0,28.4854,28.499,28.4651,28.499,20400.0
2015-03-20 11:50:00,42.05,42.13,42.04,42.11,18450.0,28.499,28.5532,28.4922,28.5396,18450.0
2015-03-20 12:00:00,42.11,42.13,42.11,42.11,8700.0,28.5396,28.5532,28.5396,28.5396,8700.0
2015-03-20 12:10:00,42.11,42.13,42.11,42.12,8400.0,28.5396,28.5532,28.5396,28.5464,8400.0
2015-03-20 12:20:00,42.12,42.12,42.07,42.08,9450.0,28.5464,28.5464,28.5125,28.5193,9450.0
2015-03-20 12:30:00,42.09,42.11,42.07,42.07,10050.0,28.5261,28.5396,28.5125,28.5125,10050.0
2015-03-20 12:40:00,42.06,42.11,42.06,42.11,14100.0,28.5058,28.5396,28.5058,28.5396,14100.0
2015-03-20 12:50:00,42.12,42.18,42.12,42.15,16500.0,28.5464,28.5871,28.5464,28.5667,16500.0
2015-03-20 13:00:00,42.16,42.21,42.15,42.21,23850.0,28.5735,28.6074,28.5667,28.6074,23850.0
2015-03-20 13:10:00,42.19,42.28,42.19,42.27,24600.0,28.5939,28.6549,28.5939,28.6481,24600.0
2015-03-20 13:20:00,42.28,42.31,42.26,42.29,25500.0,28.6549,28.6752,28.6413,28.6616,25500.0
2015-03-20 13:30:00,42.29,42.3,42.25,42.25,16800.0,28.6616,28.6684,28.6345,28.6345,16800.0
2015-03-20 13:40:00,42.25,42.26,42.23,42.23,9750.0,28.6345,28.6413,28.621,28.621,9750.0
2015-03-20 13:50:00,42.21,42.22,42.17,42.19,16200.0,28.6074,28.6142,28.5803,28.5939,16200.0
2015-03-20 14:00:00,42.21,42.21,42.17,42.19,19800.0,28.6074,28.6074,28.5803,28.5939,19800.0
2015-03-20 14:10:00,42.2,42.21,42.15,42.2,32400.0,28.6006,28.6074,28.5667,28.6006,32400.0
2015-03-20 14:20:00,42.21,42.25,42.2,42.25,30150.0,28.6074,28.6345,28.6006,28.6345,30150.0
2015-03-20 14:30:00,42.25,42.27,42.22,42.26,34650.0,28.6345,28.6481,28.6142,28.6413,34650.0
2015-03-20 14:40:00,42.25,42.25,42.21,42.23,25200.0,28.6345,28.6345,28.6074,28.621,25200.0
2015-03-20 14:50:00,42.22,42.25,42.22,42.25,35850.0,28.6142,28.6345,28.6142,28.6345,35850.0
2015-03-20 15:00:00,42.24,42.26,42.23,42.25,30900.0,28.6277,28.6413,28.621,28.6345,30900.0
2015-03-20 15:10:00,42.24,42.27,42.2,42.2,35100.0,28.6277,28.6481,28.6006,28.6006,35100.0
2015-03-20 15:20:00,42.19,42.22,42.15,42.2,43950.0,28.5939,28.6142,28.5667,28.6006,43950.0
2015-03-20 15:30:00,42.19,42.3,42.19,42.27,44850.0,28.5939,28.6684,28.5939,28.6481,44850.0
2015-03-20 15:40:00,42.27,42.36,42.26,42.34,85650.0,28.6481,28.7091,28.6413,28.6955,85650.0
2015-03-20 15:50:00,42.35,42.56,42.33,42.41,725100.0,28.7023,28.8446,28.6887,28.743,725100.0
2015-03-23 09:30:00,42.66,42.67,42.53,42.62,79950.0,28.9124,28.9192,28.8243,28.8853,79950.0
2015-03-23 09:40:00,42.62,42.63,42.47,42.48,51600.0,28.8853,28.8921,28.7836,28.7904,51600.0
2015-03-23 09:50:00,42.49,42.55,42.41,42.47,66600.0,28.7972,28.8378,28.743,28.7836,66600.0
2015-03-23 10:00:00,42.47,42.47,42.45,42.47,28050.0,28.7836,28.7836,28.7701,28.7836,28050.0
2015-03-23 10:10:00,42.47,42.55,42.44,42.47,30000.0,28.7836,28.8378,28.7633,28.7836,30000.0
2015-03-23 10:20:00,42.49,42.57,42.49,42.51,48150.0,28.7972,28.8514,28.7972,28.8107,48150.0
2015-03-23 10:30:00,42.49,42.55,42.43,42.47,58950.0,28.7972,28.8378,28.7565,28.7836,58950.0
2015-03-23 10:40:00,42.47,42.53,42.39,42.43,31200.0,28.7836,28.8243,28.7294,28.7565,31200.0
2015-03-23 10:50:00,42.42,42.46,42.37,42.46,25800.0,28.7497,28.7768,28.7159,28.7768,25800.0
2015-03-23 11:00:00,42.45,42.49,42.44,42.49,30300.0,28.7701,28.7972,28.7633,28.7972,30300.0
2015-03-23 11:10:00,42.49,42.54,42.47,42.53,19050.0,28.7972,28.8311,28.7836,28.8243,19050.0
2015-03-23 11:20:00,42.53,42.54,42.43,42.43,21300.0,28.8243,28.8311,28.7565,28.7565,21300.0
2015-03-23 11:30:00,42.43,42.52,42.43,42.5,43050.0,28.7565,28.8175,28.7565,28.804,43050.0
2015-03-23 11:40:00,42.51,42.54,42.47,42.48,30300.0,28.8107,28.8311,28.7836,28.7904,30300.0
2015-03-23 11:50:00,42.48,42.51,42.45,42.46,70650.0,28.7904,28.8107,28.7701,28.7768,70650.0
2015-03-23 12:00:00,42.46,42.51,42.45,42.49,40200.0,28.7768,28.8107,28.7701,28.7972,40200.0
2015-03-23 12:10:00,42.49,42.56,42.47,42.56,58650.0,28.7972,28.8446,28.7836,28.8446,58650.0
2015-03-23 12:20:00,42.56,42.61,42.56,42.61,48450.0,28.8446,28.8785,28.8446,28.8785,48450.0
2015-03-23 12:30:00,42.61,42.66,42.59,42.65,58200.0,28.8785,28.9124,28.865,28.9056,58200.0
2015-03-23 12:40:00,42.65,42.67,42.64,42.67,21300.0,28.9056,28.9192,28.8988,28.9192,21300.0
2015-03-23 12:50:00,42.67,42.69,42.66,42.66,26250.0,28.9192,28.9327,28.9124,28.9124,26250.0
2015-03-23 13:00:00,42.66,42.69,42.62,42.68,29250.0,28.9124,28.9327,28.8853,28.926,29250.0
2015-03-23 13:10:00,42.67,42.68,42.59,42.59,35100.0,28.9192,28.926,28.865,28.865,35100.0
2015-03-23 13:20:00,42.58,42.59,42.55,42.57,24150.0,28.8582,28.865,28.8378,28.8514,24150.0
2015-03-23 13:30:00,42.57,42.65,42.57,42.64,16650.0,28.8514,28.9056,28.8514,28.8988,16650.0
2015-03-23 13:40:00,42.65,42.71,42.63,42.71,41400.0,28.9056,28.9463,28.8921,28.9463,41400.0
2015-03-23 13:50:00,42.71,42.78,42.7,42.77,54450.0,28.9463,28.9937,28.9395,28.9869,54450.0
2015-03-23 14:00:00,42.77,42.84,42.76,42.81,50400.0,28.9869,29.0344,28.9802,29.0141,50400.0
2015-03-23 14:10:00,42.82,42.82,42.68,42.68,45900.0,29.0208,29.0208,28.926,28.926,45900.0
2015-03-23 14:20:00,42.69,42.79,42.66,42.77,56850.0,28.9327,29.0005,28.9124,28.9869,56850.0
2015-03-23 14:30:00,42.77,42.77,42.72,42.74,38400.0,28.9869,28.9869,28.9531,28.9666,38400.0
2015-03-23 14:40:00,42.75,42.77,42.75,42.76,32400.0,28.9734,28.9869,28.9734,28.9802,32400.0
2015-03-23 14:50:00,42.75,42.8,42.73,42.74,55650.0,28.9734,29.0073,28.9598,28.9666,55650.0
2015-03-23 15:00:00,42.73,42.73,42.67,42.72,32400.0,28.9598,28.9598,28.9192,28.9531,32400.0
2015-03-23 15:10:00,42.72,42.72,42.64,42.65,44700.0,28.9531,28.9531,28.8988,28.9056,44700.0
2015-03-23 15:20:00,42.65,42.67,42.62,42.62,42750.0,28.9056,28.9192,28.8853,28.8853,42750.0
2015-03-23 15:30:00,42.63,42.64,42.61,42.63,45150.0,28.8921,28.8988,28.8785,28.8921,45150.0
2015-03-23 15:40:00,42.63,42.63,42.61,42.62,55950.0,28.8921,28.8921,28.8785,28.8853,55950.0
2015-03-23 15:50:00,42.61,42.62,42.5,42.5,174600.0,28.8785,28.8853,28.804,28.804,174600.0
2015-03-24 09:30:00,42.69,42.74,42.59,42.59,100350.0,28.9327,28.9666,28.865,28.865,100350.0
2015-03-24 09:40:00,42.57,42.65,42.5,42.65,49050.0,28.8514,28.9056,28.804,28.9056,49050.0
2015-03-24 09:50:00,42.67,42.71,42.65,42.7,56850.0,28.9192,28.9463,28.9056,28.9395,56850.0
2015-03-24 10:00:00,42.68,42.79,42.67,42.79,31050.0,28.926,29.0005,28.9192,29.0005,31050.0
2015-03-24 10:10:00,42.79,42.82,42.7,42.75,107400.0,29.0005,29.0208,28.9395,28.9734,107400.0
2015-03-24 10:20:00,42.75,42.76,42.69,42.76,30900.0,28.9734,28.9802,28.9327,28.9802,30900.0
2015-03-24 10:30:00,42.77,42.82,42.76,42.82,30750.0,28.9869,29.0208,28.9802,29.0208,30750.0
2015-03-24 10:40:00,42.81,42.84,42.78,42.81,34350.0,29.0141,29.0344,28.9937,29.0141,34350.0
2015-03-24 10:50:00,42.81,42.89,42.81,42.89,28800.0,29.0141,29.0683,29.0141,29.0683,28800.0
2015-03-24 11:00:00,42.89,42.9,42.83,42.85,81150.0,29.0683,29.0751,29.0276,29.0412,81150.0
2015-03-24 11:10:00,42.85,42.85,42.77,42.81,31800.0,29.0412,29.0412,28.9869,29.0141,31800.0
2015-03-24 11:20:00,42.79,42.8,42.73,42.74,27450.0,29.0005,29.0073,28.9598,28.9666,27450.0
2015-03-24 11:30:00,42.74,42.75,42.69,42.7,30150.0,28.9666,28.9734,28.9327,28.9395,30150.0
2015-03-24 11:40:00,42.7,42.71,42.67,42.69,26700.0,28.9395,28.9463,28.9192,28.9327,26700.0
2015-03-24 11:50:00,42.69,42.73,42.68,42.72,26700.0,28.9327,28.9598,28.926,28.9531,26700.0
2015-03-24 12:00:00,42.71,42.75,42.7,42.71,33450.0,28.9463,28.9734,28.9395,28.9463,33450.0
2015-03-24 12:10:00,42.71,42.73,42.69,42.73,45150.0,28.9463,28.9598,28.9327,28.9598,45150.0
2015-03-24 12:20:00,42.72,42.73,42.69,42.69,81450.0,28.9531,28.9598,28.9327,28.9327,81450.0
2015-03-24 12:30:00,42.69,42.69,42.65,42.67,25650.0,28.9327,28.9327,28.9056,28.9192,25650.0
2015-03-24 12:40:00,42.66,42.71,42.65,42.68,39300.0,28.9124,28.9463,28.9056,28.926,39300.0
2015-03-24 12:50:00,42.67,42.72,42.67,42.67,18750.0,28.9192,28.9531,28.9192,28.9192,18750.0
2015-03-24 13:00:00,42.67,42.73,42.67,42.69,11400.0,28.9192,28.9598,28.9192,28.9327,11400.0
2015-03-24 13:10:00,42.69,42.72,42.67,42.68,17400.0,28.9327,28.9531,28.9192,28.926,17400.0
2015-03-24 13:20:00,42.69,42.69,42.66,42.69,31050.0,28.9327,28.9327,28.9124,28.9327,31050.0
2015-03-24 13:30:00,42.69,42.7,42.66,42.69,72150.0,28.9327,28.9395,28.9124,28.9327,72150.0
2015-03-24 13:40:00,42.69,42.71,42.68,42.7,68400.0,28.9327,28.9463,28.926,28.9395,68400.0
2015-03-24 13:50:00,42.71,42.76,42.7,42.74,18000.0,28.9463,28.9802,28.9395,28.9666,18000.0
2015-03-24 14:00:00,42.73,42.79,42.7,42.79,32100.0,28.9598,29.0005,28.9395,29.0005,32100.0
2015-03-24 14:10:00,42.79,42.8,42.74,42.74,27450.0,29.0005,29.0073,28.9666,28.9666,27450.0
2015-03-24 14:20:00,42.74,42.75,42.72,42.75,35100.0,28.9666,28.9734,28.9531,28.9734,35100.0
2015-03-24 14:30:00,42.75,42.75,42.69,42.71,22200.0,28.9734,28.9734,28.9327,28.9463,22200.0
2015-03-24 14:40:00,42.71,42.75,42.68,42.73,21600.0,28.9463,28.9734,28.926,28.9598,21600.0
2015-03-24 14:50:00,42.74,42.77,42.74,42.75,55350.0,28.9666,28.9869,28.9666,28.9734,55350.0
2015-03-24 15:00:00,42.75,42.82,42.73,42.81,32550.0,28.9734,29.0208,28.9598,29.0141,32550.0
2015-03-24 15:10:00,42.81,42.81,42.76,42.79,48900.0,29.0141,29.0141,28.9802,29.0005,48900.0
2015-03-24 15:20:00,42.78,42.79,42.7,42.71,39000.0,28.9937,29.0005,28.9395,28.9463,39000.0
2015-03-24 15:30:00,42.71,42.77,42.7,42.73,64200.0,28.9463,28.9869,28.9395,28.9598,64200.0
2015-03-24 15:40:00,42.73,42.75,42.7,42.7,87900.0,28.9598,28.9734,28.9395,28.9395,87900.0
2015-03-24 15:50:00,42.71,42.75,42.71,42.74,260550.0,28.9463,28.9734,28.9463,28.9666,260550.0
2015-03-25 09:30:00,42.71,42.77,42.55,42.59,36600.0,28.9463,28.9869,28.8378,28.865,36600.0
2015-03-25 09:40:00,42.53,42.57,42.35,42.36,24150.0,28.8243,28.8514,28.7023,28.7091,24150.0
2015-03-25 09:50:00,42.37,42.47,42.35,42.39,27300.0,28.7159,28.7836,28.7023,28.7294,27300.0
2015-03-25 10:00:00,42.39,42.43,42.33,42.39,29250.0,28.7294,28.7565,28.6887,28.7294,29250.0
2015-03-25 10:10:00,42.41,42.41,42.31,42.39,23850.0,28.743,28.743,28.6752,28.7294,23850.0
2015-03-25 10:20:00,42.41,42.46,42.41,42.45,20700.0,28.743,28.7768,28.743,28.7701,20700.0
2015-03-25 10:30:00,42.44,42.45,42.4,42.42,24150.0,28.7633,28.7701,28.7362,28.7497,24150.0
2015-03-25 10:40:00,42.41,42.41,42.33,42.35,19800.0,28.743,28.743,28.6887,28.7023,19800.0
2015-03-25 10:50:00,42.35,42.43,42.35,42.43,20550.0,28.7023,28.7565,28.7023,28.7565,20550.0
2015-03-25 11:00:00,42.43,42.47,42.37,42.37,13650.0,28.7565,28.7836,28.7159,28.7159,13650.0
2015-03-25 11:10:00,42.37,42.39,42.32,42.36,21000.0,28.7159,28.7294,28.682,28.7091,21000.0
2015-03-25 11:20:00,42.36,42.41,42.33,42.37,14400.0,28.7091,28.743,28.6887,28.7159,14400.0
2015-03-25 11:30:00,42.37,42.37,42.19,42.19,26700.0,28.7159,28.7159,28.5939,28.5939,26700.0
2015-03-25 11:40:00,42.19,42.21,42.1,42.1,57750.0,28.5939,28.6074,28.5329,28.5329,57750.0
2015-03-25 11:50:00,42.1,42.1,42.01,42.03,64050.0,28.5329,28.5329,28.4719,28.4854,64050.0
2015-03-25 12:00:00,42.05,42.09,42.01,42.09,25200.0,28.499,28.5261,28.4719,28.5261,25200.0
2015-03-25 12:10:00,42.08,42.11,42.05,42.07,21300.0,28.5193,28.5396,28.499,28.5125,21300.0
2015-03-25 12:20:00,42.07,42.08,41.99,42.07,29400.0,28.5125,28.5193,28.4583,28.5125,29400.0
2015-03-25 12:30:00,42.06,42.06,41.99,42.06,15600.0,28.5058,28.5058,28.4583,28.5058,15600.0
2015-03-25 12:40:00,42.05,42.05,41.97,42.0,21900.0,28.499,28.499,28.4448,28.4651,21900.0
2015-03-25 12:50:00,41.99,42.08,41.98,42.06,15750.0,28.4583,28.5193,28.4515,28.5058,15750.0
2015-03-25 13:00:00,42.05,42.08,42.01,42.01,16050.0,28.499,28.5193,28.4719,28.4719,16050.0
2015-03-25 13:10:00,42.01,42.01,41.91,41.93,38700.0,28.4719,28.4719,28.4041,28.4176,38700.0
2015-03-25 13:20:00,41.95,42.0,41.91,41.97,18750.0,28.4312,28.4651,28.4041,28.4448,18750.0
2015-03-25 13:30:00,41.97,42.01,41.95,42.0,19350.0,28.4448,28.4719,28.4312,28.4651,19350.0
2015-03-25 13:40:00,42.02,42.04,42.0,42.01,21600.0,28.4786,28.4922,28.4651,28.4719,21600.0
2015-03-25 13:50:00,42.02,42.04,41.99,41.99,28950.0,28.4786,28.4922,28.4583,28.4583,28950.0
2015-03-25 14:00:00,41.99,42.0,41.91,41.91,23850.0,28.4583,28.4651,28.4041,28.4041,23850.0
2015-03-25 14:10:00,41.93,41.94,41.88,41.92,18450.0,28.4176,28.4244,28.3838,28.4109,18450.0
2015-03-25 14:20:00,41.92,41.93,41.89,41.92,17850.0,28.4109,28.4176,28.3905,28.4109,17850.0
2015-03-25 14:30:00,41.91,41.93,41.88,41.9,24150.0,28.4041,28.4176,28.3838,28.3973,24150.0
2015-03-25 14:40:00,41.9,41.92,41.86,41.92,24300.0,28.3973,28.4109,28.3702,28.4109,24300.0
2015-03-25 14:50:00,41.92,41.95,41.88,41.89,25650.0,28.4109,28.4312,28.3838,28.3905,25650.0
2015-03-25 15:00:00,41.89,41.89,41.81,41.86,52200.0,28.3905,28.3905,28.3363,28.3702,52200.0
2015-03-25 15:10:00,41.85,41.92,41.84,41.89,35100.0,28.3634,28.4109,28.3566,28.3905,35100.0
2015-03-25 15:20:00,41.89,41.91,41.85,41.85,45900.0,28.3905,28.4041,28.3634,28.3634,45900.0
2015-03-25 15:30:00,41.85,41.88,41.8,41.85,77250.0,28.3634,28.3838,28.3295,28.3634,77250.0
2015-03-25 15:40:00,41.86,41.87,41.77,41.79,87000.0,28.3702,28.377,28.3092,28.3228,87000.0
2015-03-25 15:50:00,41.79,41.81,41.74,41.75,197550.0,28.3228,28.3363,28.2889,28.2957,197550.0
2015-03-26 09:30:00,41.73,41.85,41.44,41.83,117150.0,28.2821,28.3634,28.0856,28.3499,117150.0
2015-03-26 09:40:00,41.83,42.11,41.82,42.11,67500.0,28.3499,28.5396,28.3431,28.5396,67500.0
2015-03-26 09:50:00,42.1,42.11,41.77,41.86,123300.0,28.5329,28.5396,28.3092,28.3702,123300.0
2015-03-26 10:00:00,41.86,41.86,41.67,41.67,64950.0,28.3702,28.3702,28.2414,28.2414,64950.0
2015-03-26 10:10:00,41.65,41.7,41.54,41.59,37950.0,28.2279,28.2618,28.1533,28.1872,37950.0
2015-03-26 10:20:00,41.61,41.67,41.61,41.65,49200.0,28.2008,28.2414,28.2008,28.2279,49200.0
2015-03-26 10:30:00,41.64,41.77,41.63,41.76,45300.0,28.2211,28.3092,28.2143,28.3024,45300.0
2015-03-26 10:40:00,41.76,41.87,41.76,41.81,32550.0,28.3024,28.377,28.3024,28.3363,32550.0
2015-03-26 10:50:00,41.81,41.88,41.79,41.88,26100.0,28.3363,28.3838,28.3228,28.3838,26100.0
2015-03-26 11:00:00,41.89,41.9,41.84,41.89,33600.0,28.3905,28.3973,28.3566,28.3905,33600.0
2015-03-26 11:10:00,41.9,41.9,41.82,41.83,30450.0,28.3973,28.3973,28.3431,28.3499,30450.0
2015-03-26 11:20:00,41.83,41.89,41.81,41.87,22200.0,28.3499,28.3905,28.3363,28.377,22200.0
2015-03-26 11:30:00,41.86,41.92,41.84,41.91,20400.0,28.3702,28.4109,28.3566,28.4041,20400.0
2015-03-26 11:40:00,41.9,41.95,41.85,41.91,30150.0,28.3973,28.4312,28.3634,28.4041,30150.0
2015-03-26 11:50:00,41.9,41.97,41.86,41.95,19650.0,28.3973,28.4448,28.3702,28.4312,19650.0
2015-03-26 12:00:00,41.95,41.95,41.85,41.87,28350.0,28.4312,28.4312,28.3634,28.377,28350.0
2015-03-26 12:10:00,41.88,41.89,41.8,41.82,23250.0,28.3838,28.3905,28.3295,28.3431,23250.0
2015-03-26 12:20:00,41.82,41.83,41.75,41.77,15900.0,28.3431,28.3499,28.2957,28.3092,15900.0
2015-03-26 12:30:00,41.77,41.79,41.73,41.77,19500.0,28.3092,28.3228,28.2821,28.3092,19500.0
2015-03-26 12:40:00,41.77,41.78,41.73,41.77,20850.0,28.3092,28.316,28.2821,28.3092,20850.0
2015-03-26 12:50:00,41.77,41.84,41.77,41.81,16950.0,28.3092,28.3566,28.3092,28.3363,16950.0
2015-03-26 13:00:00,41.81,41.82,41.77,41.81,10500.0,28.3363,28.3431,28.3092,28.3363,10500.0
2015-03-26 13:10:00,41.8,41.8,41.67,41.71,19650.0,28.3295,28.3295,28.2414,28.2685,19650.0
2015-03-26 13:20:00,41.71,41.77,41.67,41.77,8550.0,28.2685,28.3092,28.2414,28.3092,8550.0
2015-03-26 13:30:00,41.77,41.79,41.73,41.79,15150.0,28.3092,28.3228,28.2821,28.3228,15150.0
2015-03-26 13:40:00,41.8,41.88,41.8,41.83,15600.0,28.3295,28.3838,28.3295,28.3499,15600.0
2015-03-26 13:50:00,41.85,41.89,41.83,41.85,14400.0,28.3634,28.3905,28.3499,28.3634,14400.0
2015-03-26 14:00:00,41.86,41.87,41.83,41.85,13050.0,28.3702,28.377,28.3499,28.3634,13050.0
2015-03-26 14:10:00,41.85,41.86,41.8,41.84,30300.0,28.3634,28.3702,28.3295,28.3566,30300.0
2015-03-26 14:20:00,41.84,41.85,41.75,41.75,32400.0,28.3566,28.3634,28.2957,28.2957,32400.0
2015-03-26 14:30:00,41.77,41.77,41.72,41.73,45450.0,28.3092,28.3092,28.2753,28.2821,45450.0
2015-03-26 14:40:00,41.75,41.75,41.73,41.73,157950.0,28.2957,28.2957,28.2821,28.2821,157950.0
2015-03-26 14:50:00,41.73,41.74,41.64,41.65,39750.0,28.2821,28.2889,28.2211,28.2279,39750.0
2015-03-26 15:00:00,41.63,41.66,41.62,41.65,22650.0,28.2143,28.2347,28.2075,28.2279,22650.0
2015-03-26 15:10:00,41.66,41.67,41.6,41.62,26100.0,28.2347,28.2414,28.194,28.2075,26100.0
2015-03-26 15:20:00,41.63,41.68,41.61,41.67,34050.0,28.2143,28.2482,28.2008,28.2414,34050.0
2015-03-26 15:30:00,41.67,41.7,41.59,41.61,111900.0,28.2414,28.2618,28.1872,28.2008,111900.0
2015-03-26 15:40:00,41.61,41.61,41.55,41.58,102750.0,28.2008,28.2008,28.1601,28.1804,102750.0
2015-03-26 15:50:00,41.57,41.6,41.52,41.54,298200.0,28.1737,28.194,28.1398,28.1533,298200.0
2015-03-27 09:30:00,41.29,41.43,41.12,41.18,82950.0,27.9839,28.0788,27.8687,27.9093,82950.0
2015-03-27 09:40:00,41.17,41.25,41.11,41.21,36150.0,27.9026,27.9568,27.8619,27.9297,36150.0
2015-03-27 09:50:00,41.23,41.26,41.17,41.24,33750.0,27.9432,27.9636,27.9026,27.95,33750.0
2015-03-27 10:00:00,41.23,41.24,41.12,41.14,34050.0,27.9432,27.95,27.8687,27.8822,34050.0
2015-03-27 10:10:00,41.14,41.18,41.01,41.1,32550.0,27.8822,27.9093,27.7941,27.8551,32550.0
2015-03-27 10:20:00,41.09,41.15,41.09,41.13,25200.0,27.8483,27.889,27.8483,27.8755,25200.0
2015-03-27 10:30:00,41.13,41.19,41.05,41.19,17250.0,27.8755,27.9161,27.8212,27.9161,17250.0
2015-03-27 10:40:00,41.2,41.33,41.2,41.33,10950.0,27.9229,28.011,27.9229,28.011,10950.0
2015-03-27 10:50:00,41.31,41.37,41.29,41.37,18000.0,27.9974,28.0381,27.9839,28.0381,18000.0
2015-03-27 11:00:00,41.36,41.36,41.25,41.25,30150.0,28.0313,28.0313,27.9568,27.9568,30150.0
2015-03-27 11:10:00,41.25,41.25,41.19,41.19,38700.0,27.9568,27.9568,27.9161,27.9161,38700.0
2015-03-27 11:20:00,41.19,41.27,41.19,41.24,18450.0,27.9161,27.9703,27.9161,27.95,18450.0
2015-03-27 11:30:00,41.24,41.27,41.23,41.27,13650.0,27.95,27.9703,27.9432,27.9703,13650.0
2015-03-27 11:40:00,41.26,41.27,41.23,41.27,14400.0,27.9636,27.9703,27.9432,27.9703,14400.0
2015-03-27 11:50:00,41.27,41.27,41.19,41.26,29550.0,27.9703,27.9703,27.9161,27.9636,29550.0
2015-03-27 12:00:00,41.27,41.27,41.23,41.25,20850.0,27.9703,27.9703,27.9432,27.9568,20850.0
2015-03-27 12:10:00,41.26,41.27,41.21,41.22,18000.0,27.9636,27.9703,27.9297,27.9364,18000.0
2015-03-27 12:20:00,41.23,41.27,41.19,41.23,36300.0,27.9432,27.9703,27.9161,27.9432,36300.0
2015-03-27 12:30:00,41.24,41.27,41.22,41.25,39900.0,27.95,27.9703,27.9364,27.9568,39900.0
2015-03-27 12:40:00,41.27,41.29,41.23,41.23,38250.0,27.9703,27.9839,27.9432,27.9432,38250.0
2015-03-27 12:50:00,41.23,41.26,41.23,41.25,27600.0,27.9432,27.9636,27.9432,27.9568,27600.0
2015-03-27 13:00:00,41.25,41.26,41.24,41.26,33600.0,27.9568,27.9636,27.95,27.9636,33600.0
2015-03-27 13:10:00,41.26,41.3,41.25,41.28,30300.0,27.9636,27.9907,27.9568,27.9771,30300.0
2015-03-27 13:20:00,41.28,41.31,41.27,41.3,17550.0,27.9771,27.9974,27.9703,27.9907,17550.0
2015-03-27 13:30:00,41.31,41.35,41.31,41.35,18150.0,27.9974,28.0246,27.9974,28.0246,18150.0
2015-03-27 13:40:00,41.35,41.35,41.31,41.35,26250.0,28.0246,28.0246,27.9974,28.0246,26250.0
2015-03-27 13:50:00,41.35,41.39,41.34,41.38,23400.0,28.0246,28.0517,28.0178,28.0449,23400.0
2015-03-27 14:00:00,41.39,41.41,41.36,41.41,49200.0,28.0517,28.0652,28.0313,28.0652,49200.0
2015-03-27 14:10:00,41.41,41.43,41.4,41.43,23100.0,28.0652,28.0788,28.0584,28.0788,23100.0
2015-03-27 14:20:00,41.43,41.49,41.42,41.49,72750.0,28.0788,28.1194,28.072,28.1194,72750.0
2015-03-27 14:30:00,41.49,41.49,41.43,41.43,23850.0,28.1194,28.1194,28.0788,28.0788,23850.0
2015-03-27 14:40:00,41.43,41.48,41.42,41.44,54450.0,28.0788,28.1127,28.072,28.0856,54450.0
2015-03-27 14:50:00,41.44,41.46,41.42,41.45,20100.0,28.0856,28.0991,28.072,28.0923,20100.0
2015-03-27 15:00:00,41.46,41.47,41.39,41.39,34800.0,28.0991,28.1059,28.0517,28.0517,34800.0
2015-03-27 15:10:00,41.39,41.4,41.31,41.31,63300.0,28.0517,28.0584,27.9974,27.9974,63300.0
2015-03-27 15:20:00,41.31,41.35,41.29,41.33,56700.0,27.9974,28.0246,27.9839,28.011,56700.0
2015-03-27 15:30:00,41.33,41.45,41.33,41.45,53400.0,28.011,28.0923,28.011,28.0923,53400.0
2015-03-27 15:40:00,41.45,41.46,41.37,41.41,75450.0,28.0923,28.0991,28.0381,28.0652,75450.0
2015-03-27 15:50:00,41.41,41.51,41.41,41.45,181950.0,28.0652,28.133,28.0652,28.0923,181950.0
2015-03-30 09:30:00,41.65,41.94,41.49,41.92,27300.0,28.2279,28.4244,28.1194,28.4109,27300.0
2015-03-30 09:40:00,41.92,42.09,41.91,42.05,34500.0,28.4109,28.5261,28.4041,28.499,34500.0
2015-03-30 09:50:00,42.03,42.07,41.99,42.07,16950.0,28.4854,28.5125,28.4583,28.5125,16950.0
2015-03-30 10:00:00,42.08,42.12,41.97,42.05,32850.0,28.5193,28.5464,28.4448,28.499,32850.0
2015-03-30 10:10:00,42.05,42.05,41.96,41.96,35250.0,28.499,28.499,28.438,28.438,35250.0
2015-03-30 10:20:00,41.96,42.0,41.92,41.99,22800.0,28.438,28.4651,28.4109,28.4583,22800.0
2015-03-30 10:30:00,41.98,42.01,41.95,41.97,27300.0,28.4515,28.4719,28.4312,28.4448,27300.0
2015-03-30 10:40:00,41.96,41.97,41.88,41.89,23700.0,28.438,28.4448,28.3838,28.3905,23700.0
2015-03-30 10:50:00,41.92,41.98,41.92,41.97,13800.0,28.4109,28.4515,28.4109,28.4448,13800.0
2015-03-30 11:00:00,41.97,42.02,41.97,42.01,17400.0,28.4448,28.4786,28.4448,28.4719,17400.0
2015-03-30 11:10:00,42.03,42.05,41.99,42.04,16050.0,28.4854,28.499,28.4583,28.4922,16050.0
2015-03-30 11:20:00,42.04,42.11,42.03,42.11,14850.0,28.4922,28.5396,28.4854,28.5396,14850.0
2015-03-30 11:30:00,42.11,42.15,42.11,42.15,18900.0,28.5396,28.5667,28.5396,28.5667,18900.0
2015-03-30 11:40:00,42.16,42.19,42.14,42.19,17850.0,28.5735,28.5939,28.56,28.5939,17850.0
2015-03-30 11:50:00,42.19,42.19,42.15,42.17,14700.0,28.5939,28.5939,28.5667,28.5803,14700.0
2015-03-30 12:00:00,42.17,42.21,42.17,42.19,11550.0,28.5803,28.6074,28.5803,28.5939,11550.0
2015-03-30 12:10:00,42.19,42.27,42.19,42.27,10200.0,28.5939,28.6481,28.5939,28.6481,10200.0
2015-03-30 12:20:00,42.26,42.28,42.23,42.26,14100.0,28.6413,28.6549,28.621,28.6413,14100.0
2015-03-30 12:30:00,42.26,42.3,42.23,42.29,16950.0,28.6413,28.6684,28.621,28.6616,16950.0
2015-03-30 12:40:00,42.29,42.3,42.25,42.27,13650.0,28.6616,28.6684,28.6345,28.6481,13650.0
2015-03-30 12:50:00,42.28,42.29,42.27,42.28,10800.0,28.6549,28.6616,28.6481,28.6549,10800.0
2015-03-30 13:00:00,42.28,42.35,42.28,42.33,20250.0,28.6549,28.7023,28.6549,28.6887,20250.0
2015-03-30 13:10:00,42.34,42.35,42.29,42.32,17700.0,28.6955,28.7023,28.6616,28.682,17700.0
2015-03-30 13:20:00,42.33,42.35,42.31,42.33,16800.0,28.6887,28.7023,28.6752,28.6887,16800.0
2015-03-30 13:30:00,42.33,42.4,42.33,42.4,22800.0,28.6887,28.7362,28.6887,28.7362,22800.0
2015-03-30 13:40:00,42.4,42.4,42.36,42.36,14550.0,28.7362,28.7362,28.7091,28.7091,14550.0
2015-03-30 13:50:00,42.36,42.37,42.32,42.35,28050.0,28.7091,28.7159,28.682,28.7023,28050.0
2015-03-30 14:00:00,42.35,42.39,42.35,42.38,20100.0,28.7023,28.7294,28.7023,28.7226,20100.0
2015-03-30 14:10:00,42.39,42.41,42.37,42.39,18600.0,28.7294,28.743,28.7159,28.7294,18600.0
2015-03-30 14:20:00,42.39,42.39,42.35,42.35,11400.0,28.7294,28.7294,28.7023,28.7023,11400.0
2015-03-30 14:30:00,42.35,42.37,42.35,42.36,26100.0,28.7023,28.7159,28.7023,28.7091,26100.0
2015-03-30 14:40:00,42.36,42.37,42.34,42.35,22800.0,28.7091,28.7159,28.6955,28.7023,22800.0
2015-03-30 14:50:00,42.35,42.36,42.31,42.35,39750.0,28.7023,28.7091,28.6752,28.7023,39750.0
2015-03-30 15:00:00,42.36,42.36,42.32,42.34,26700.0,28.7091,28.7091,28.682,28.6955,26700.0
2015-03-30 15:10:00,42.34,42.35,42.31,42.34,30900.0,28.6955,28.7023,28.6752,28.6955,30900.0
2015-03-30 15:20:00,42.34,42.35,42.27,42.28,26700.0,28.6955,28.7023,28.6481,28.6549,26700.0
2015-03-30 15:30:00,42.28,42.29,42.25,42.29,66750.0,28.6549,28.6616,28.6345,28.6616,66750.0
2015-03-30 15:40:00,42.29,42.3,42.27,42.28,86850.0,28.6616,28.6684,28.6481,28.6549,86850.0
2015-03-30 15:50:00,42.29,42.32,42.28,42.3,189150.0,28.6616,28.682,28.6549,28.6684,189150.0
2015-03-31 09:30:00,42.09,42.22,41.99,42.21,47400.0,28.5261,28.6142,28.4583,28.6074,47400.0
2015-03-31 09:40:00,42.2,42.24,42.06,42.14,33150.0,28.6006,28.6277,28.5058,28.56,33150.0
2015-03-31 09:50:00,42.14,42.24,42.06,42.17,33600.0,28.56,28.6277,28.5058,28.5803,33600.0
2015-03-31 10:00:00,42.18,42.19,42.11,42.18,14550.0,28.5871,28.5939,28.5396,28.5871,14550.0
2015-03-31 10:10:00,42.18,42.27,42.17,42.26,23700.0,28.5871,28.6481,28.5803,28.6413,23700.0
2015-03-31 10:20:00,42.26,42.32,42.21,42.3,16500.0,28.6413,28.682,28.6074,28.6684,16500.0
2015-03-31 10:30:00,42.29,42.33,42.21,42.23,62850.0,28.6616,28.6887,28.6074,28.621,62850.0
2015-03-31 10:40:00,42.23,42.29,42.23,42.25,19650.0,28.621,28.6616,28.621,28.6345,19650.0
2015-03-31 10:50:00,42.23,42.25,42.19,42.2,19650.0,28.621,28.6345,28.5939,28.6006,19650.0
2015-03-31 11:00:00,42.19,42.29,42.19,42.29,18150.0,28.5939,28.6616,28.5939,28.6616,18150.0
2015-03-31 11:10:00,42.29,42.4,42.28,42.39,70800.0,28.6616,28.7362,28.6549,28.7294,70800.0
2015-03-31 11:20:00,42.38,42.39,42.31,42.32,20100.0,28.7226,28.7294,28.6752,28.682,20100.0
2015-03-31 11:30:00,42.31,42.31,42.19,42.22,26700.0,28.6752,28.6752,28.5939,28.6142,26700.0
2015-03-31 11:40:00,42.22,42.26,42.21,42.25,32850.0,28.6142,28.6413,28.6074,28.6345,32850.0
2015-03-31 11:50:00,42.26,42.27,42.17,42.17,23100.0,28.6413,28.6481,28.5803,28.5803,23100.0
2015-03-31 12:00:00,42.17,42.19,42.12,42.17,30000.0,28.5803,28.5939,28.5464,28.5803,30000.0
2015-03-31 12:10:00,42.17,42.21,42.16,42.18,14550.0,28.5803,28.6074,28.5735,28.5871,14550.0
2015-03-31 12:20:00,42.19,42.2,42.17,42.18,27900.0,28.5939,28.6006,28.5803,28.5871,27900.0
2015-03-31 12:30:00,42.17,42.17,42.14,42.14,39300.0,28.5803,28.5803,28.56,28.56,39300.0
2015-03-31 12:40:00,42.14,42.18,42.14,42.18,73200.0,28.56,28.5871,28.56,28.5871,73200.0
2015-03-31 12:50:00,42.17,42.2,42.16,42.19,31650.0,28.5803,28.6006,28.5735,28.5939,31650.0
2015-03-31 13:00:00,42.19,42.21,42.16,42.17,114150.0,28.5939,28.6074,28.5735,28.5803,114150.0
2015-03-31 13:10:00,42.16,42.21,42.16,42.21,41700.0,28.5735,28.6074,28.5735,28.6074,41700.0
2015-03-31 13:20:00,42.19,42.23,42.17,42.17,63750.0,28.5939,28.621,28.5803,28.5803,63750.0
2015-03-31 13:30:00,42.17,42.23,42.16,42.19,115050.0,28.5803,28.621,28.5735,28.5939,115050.0
2015-03-31 13:40:00,42.2,42.3,42.19,42.19,24750.0,28.6006,28.6684,28.5939,28.5939,24750.0
2015-03-31 13:50:00,42.21,42.21,42.17,42.21,30600.0,28.6074,28.6074,28.5803,28.6074,30600.0
2015-03-31 14:00:00,42.21,42.22,42.18,42.2,66900.0,28.6074,28.6142,28.5871,28.6006,66900.0
2015-03-31 14:10:00,42.21,42.31,42.21,42.28,27900.0,28.6074,28.6752,28.6074,28.6549,27900.0
2015-03-31 14:20:00,42.28,42.29,42.22,42.23,69000.0,28.6549,28.6616,28.6142,28.621,69000.0
2015-03-31 14:30:00,42.24,42.24,42.19,42.19,24450.0,28.6277,28.6277,28.5939,28.5939,24450.0
2015-03-31 14:40:00,42.19,42.24,42.18,42.23,31650.0,28.5939,28.6277,28.5871,28.621,31650.0
2015-03-31 14:50:00,42.23,42.24,42.19,42.23,31350.0,28.621,28.6277,28.5939,28.621,31350.0
2015-03-31 15:00:00,42.23,42.23,42.13,42.15,39150.0,28.621,28.621,28.5532,28.5667,39150.0
2015-03-31 15:10:00,42.15,42.17,42.07,42.09,53250.0,28.5667,28.5803,28.5125,28.5261,53250.0
2015-03-31 15:20:00,42.09,42.12,42.03,42.07,47100.0,28.5261,28.5464,28.4854,28.5125,47100.0
2015-03-31 15:30:00,42.07,42.12,42.01,42.1,57000.0,28.5125,28.5464,28.4719,28.5329,57000.0
2015-03-31 15:40:00,42.11,42.21,42.1,42.17,78150.0,28.5396,28.6074,28.5329,28.5803,78150.0
2015-03-31 15:50:00,42.17,42.18,42.09,42.09,165450.0,28.5803,28.5871,28.5261,28.5261,165450.0
2015-04-01 09:30:00,42.01,42.1,41.71,41.71,48150.0,28.4719,28.5329,28.2685,28.2685,48150.0
2015-04-01 09:40:00,41.72,41.72,41.51,41.51,43650.0,28.2753,28.2753,28.133,28.133,43650.0
2015-04-01 09:50:00,41.52,41.55,41.45,41.49,29700.0,28.1398,28.1601,28.0923,28.1194,29700.0
2015-04-01 10:00:00,41.5,41.57,41.46,41.53,35250.0,28.1262,28.1737,28.0991,28.1465,35250.0
2015-04-01 10:10:00,41.53,41.56,41.49,41.51,34800.0,28.1465,28.1669,28.1194,28.133,34800.0
2015-04-01 10:20:00,41.5,41.59,41.49,41.52,25500.0,28.1262,28.1872,28.1194,28.1398,25500.0
2015-04-01 10:30:00,41.52,41.56,41.39,41.41,41700.0,28.1398,28.1669,28.0517,28.0652,41700.0
2015-04-01 10:40:00,41.41,41.55,41.41,41.53,29700.0,28.0652,28.1601,28.0652,28.1465,29700.0
2015-04-01 10:50:00,41.55,41.63,41.55,41.56,29100.0,28.1601,28.2143,28.1601,28.1669,29100.0
2015-04-01 11:00:00,41.56,41.59,41.51,41.55,28800.0,28.1669,28.1872,28.133,28.1601,28800.0
2015-04-01 11:10:00,41.55,41.57,41.53,41.55,25200.0,28.1601,28.1737,28.1465,28.1601,25200.0
2015-04-01 11:20:00,41.55,41.55,41.45,41.45,23850.0,28.1601,28.1601,28.0923,28.0923,23850.0
2015-04-01 11:30:00,41.44,41.46,41.4,41.42,21600.0,28.0856,28.0991,28.0584,28.072,21600.0
2015-04-01 11:40:00,41.42,41.45,41.38,41.42,34500.0,28.072,28.0923,28.0449,28.072,34500.0
2015-04-01 11:50:00,41.42,41.44,41.37,41.39,27900.0,28.072,28.0856,28.0381,28.0517,27900.0
2015-04-01 12:00:00,41.39,41.4,41.29,41.34,22950.0,28.0517,28.0584,27.9839,28.0178,22950.0
2015-04-01 12:10:00,41.35,41.37,41.24,41.24,16200.0,28.0246,28.0381,27.95,27.95,16200.0
2015-04-01 12:20:00,41.23,41.28,41.21,41.27,15150.0,27.9432,27.9771,27.9297,27.9703,15150.0
2015-04-01 12:30:00,41.27,41.28,41.25,41.27,16350.0,27.9703,27.9771,27.9568,27.9703,16350.0
2015-04-01 12:40:00,41.26,41.3,41.23,41.3,17100.0,27.9636,27.9907,27.9432,27.9907,17100.0
2015-04-01 12:50:00,41.27,41.36,41.27,41.33,19800.0,27.9703,28.0313,27.9703,28.011,19800.0
2015-04-01 13:00:00,41.33,41.33,41.25,41.29,14700.0,28.011,28.011,27.9568,27.9839,14700.0
2015-04-01 13:10:00,41.31,41.33,41.3,41.31,19650.0,27.9974,28.011,27.9907,27.9974,19650.0
2015-04-01 13:20:00,41.31,41.31,41.23,41.24,46050.0,27.9974,27.9974,27.9432,27.95,46050.0
2015-04-01 13:30:00,41.23,41.26,41.22,41.24,49050.0,27.9432,27.9636,27.9364,27.95,49050.0
2015-04-01 13:40:00,41.23,41.35,41.23,41.33,59400.0,27.9432,28.0246,27.9432,28.011,59400.0
2015-04-01 13:50:00,41.33,41.43,41.33,41.39,55650.0,28.011,28.0788,28.011,28.0517,55650.0
2015-04-01 14:00:00,41.39,41.4,41.36,41.37,38550.0,28.0517,28.0584,28.0313,28.0381,38550.0
2015-04-01 14:10:00,41.37,41.4,41.25,41.27,31500.0,28.0381,28.0584,27.9568,27.9703,31500.0
2015-04-01 14:20:00,41.26,41.34,41.26,41.31,34500.0,27.9636,28.0178,27.9636,27.9974,34500.0
2015-04-01 14:30:00,41.31,41.33,41.28,41.31,40650.0,27.9974,28.011,27.9771,27.9974,40650.0
2015-04-01 14:40:00,41.3,41.32,41.25,41.32,25950.0,27.9907,28.0042,27.9568,28.0042,25950.0
2015-04-01 14:50:00,41.32,41.34,41.31,41.32,18750.0,28.0042,28.0178,27.9974,28.0042,18750.0
2015-04-01 15:00:00,41.33,41.33,41.2,41.2,46200.0,28.011,28.011,27.9229,27.9229,46200.0
2015-04-01 15:10:00,41.21,41.25,41.18,41.21,47100.0,27.9297,27.9568,27.9093,27.9297,47100.0
2015-04-01 15:20:00,41.22,41.27,41.21,41.23,37500.0,27.9364,27.9703,27.9297,27.9432,37500.0
2015-04-01 15:30:00,41.23,41.33,41.21,41.27,42750.0,27.9432,28.011,27.9297,27.9703,42750.0
2015-04-01 15:40:00,41.27,41.27,41.13,41.23,94950.0,27.9703,27.9703,27.8755,27.9432,94950.0
2015-04-01 15:50:00,41.23,41.29,41.19,41.27,169200.0,27.9432,27.9839,27.9161,27.9703,169200.0
2015-04-02 09:30:00,41.27,41.41,41.05,41.3,41850.0,27.9703,28.0652,27.8212,27.9907,41850.0
2015-04-02 09:40:00,41.28,41.48,41.25,41.48,30300.0,27.9771,28.1127,27.9568,28.1127,30300.0
2015-04-02 09:50:00,41.49,41.51,41.41,41.44,32700.0,28.1194,28.133,28.0652,28.0856,32700.0
2015-04-02 10:00:00,41.44,41.52,41.39,41.4,24150.0,28.0856,28.1398,28.0517,28.0584,24150.0
2015-04-02 10:10:00,41.43,41.47,41.37,41.45,57750.0,28.0788,28.1059,28.0381,28.0923,57750.0
2015-04-02 10:20:00,41.47,41.5,41.46,41.49,27450.0,28.1059,28.1262,28.0991,28.1194,27450.0
2015-04-02 10:30:00,41.49,41.51,41.44,41.45,34500.0,28.1194,28.133,28.0856,28.0923,34500.0
2015-04-02 10:40:00,41.45,41.47,41.37,41.45,13950.0,28.0923,28.1059,28.0381,28.0923,13950.0
2015-04-02 10:50:00,41.45,41.47,41.42,41.43,16200.0,28.0923,28.1059,28.072,28.0788,16200.0
2015-04-02 11:00:00,41.43,41.48,41.41,41.47,19800.0,28.0788,28.1127,28.0652,28.1059,19800.0
2015-04-02 11:10:00,41.47,41.48,41.45,41.48,11850.0,28.1059,28.1127,28.0923,28.1127,11850.0
2015-04-02 11:20:00,41.48,41.48,41.35,41.36,52500.0,28.1127,28.1127,28.0246,28.0313,52500.0
2015-04-02 11:30:00,41.35,41.43,41.32,41.39,105300.0,28.0246,28.0788,28.0042,28.0517,105300.0
2015-04-02 11:40:00,41.39,41.39,41.31,41.37,112350.0,28.0517,28.0517,27.9974,28.0381,112350.0
2015-04-02 11:50:00,41.37,41.4,41.31,41.32,42000.0,28.0381,28.0584,27.9974,28.0042,42000.0
2015-04-02 12:00:00,41.32,41.32,41.21,41.25,27150.0,28.0042,28.0042,27.9297,27.9568,27150.0
2015-04-02 12:10:00,41.26,41.33,41.23,41.31,40350.0,27.9636,28.011,27.9432,27.9974,40350.0
2015-04-02 12:20:00,41.32,41.35,41.3,41.32,51600.0,28.0042,28.0246,27.9907,28.0042,51600.0
2015-04-02 12:30:00,41.32,41.34,41.31,41.32,26700.0,28.0042,28.0178,27.9974,28.0042,26700.0
2015-04-02 12:40:00,41.33,41.35,41.3,41.3,50100.0,28.011,28.0246,27.9907,27.9907,50100.0
2015-04-02 12:50:00,41.31,41.32,41.26,41.27,34650.0,27.9974,28.0042,27.9636,27.9703,34650.0
2015-04-02 13:00:00,41.27,41.27,41.2,41.25,37650.0,27.9703,27.9703,27.9229,27.9568,37650.0
2015-04-02 13:10:00,41.24,41.32,41.24,41.31,20700.0,27.95,28.0042,27.95,27.9974,20700.0
2015-04-02 13:20:00,41.31,41.34,41.29,41.31,23550.0,27.9974,28.0178,27.9839,27.9974,23550.0
2015-04-02 13:30:00,41.32,41.35,41.31,41.32,25200.0,28.0042,28.0246,27.9974,28.0042,25200.0
2015-04-02 13:40:00,41.31,41.31,41.19,41.22,53850.0,27.9974,27.9974,27.9161,27.9364,53850.0
2015-04-02 13:50:00,41.23,41.27,41.19,41.22,27900.0,27.9432,27.9703,27.9161,27.9364,27900.0
2015-04-02 14:00:00,41.23,41.28,41.19,41.28,24450.0,27.9432,27.9771,27.9161,27.9771,24450.0
2015-04-02 14:10:00,41.27,41.33,41.25,41.33,28350.0,27.9703,28.011,27.9568,28.011,28350.0
2015-04-02 14:20:00,41.34,41.35,41.28,41.28,27450.0,28.0178,28.0246,27.9771,27.9771,27450.0
2015-04-02 14:30:00,41.28,41.29,40.52,40.66,718050.0,27.9771,27.9839,27.462,27.5569,718050.0
2015-04-02 14:40:00,40.66,40.9,40.61,40.66,225000.0,27.5569,27.7196,27.523,27.5569,225000.0
2015-04-02 14:50:00,40.67,40.89,40.66,40.85,119550.0,27.5637,27.7128,27.5569,27.6857,119550.0
2015-04-02 15:00:00,40.83,40.83,40.63,40.7,133200.0,27.6721,27.6721,27.5366,27.584,133200.0
2015-04-02 15:10:00,40.69,40.76,40.63,40.68,109800.0,27.5772,27.6247,27.5366,27.5705,109800.0
2015-04-02 15:20:00,40.68,40.82,40.67,40.79,119850.0,27.5705,27.6654,27.5637,27.645,119850.0
2015-04-02 15:30:00,40.79,40.81,40.74,40.79,104400.0,27.645,27.6586,27.6111,27.645,104400.0
2015-04-02 15:40:00,40.8,40.85,40.73,40.82,180300.0,27.6518,27.6857,27.6044,27.6654,180300.0
2015-04-02 15:50:00,40.82,40.86,40.79,40.8,456000.0,27.6654,27.6925,27.645,27.6518,456000.0
2015-04-06 09:30:00,40.45,40.51,40.33,40.49,70950.0,27.4146,27.4553,27.3333,27.4417,70950.0
2015-04-06 09:40:00,40.51,40.79,40.51,40.79,45450.0,27.4553,27.645,27.4553,27.645,45450.0
2015-04-06 09:50:00,40.76,40.89,40.76,40.87,39450.0,27.6247,27.7128,27.6247,27.6992,39450.0
2015-04-06 10:00:00,40.86,40.93,40.85,40.87,41100.0,27.6925,27.7399,27.6857,27.6992,41100.0
2015-04-06 10:10:00,40.87,40.92,40.85,40.9,79500.0,27.6992,27.7331,27.6857,27.7196,79500.0
2015-04-06 10:20:00,40.91,41.05,40.91,41.02,39750.0,27.7263,27.8212,27.7263,27.8009,39750.0
2015-04-06 10:30:00,41.03,41.11,41.03,41.09,28650.0,27.8077,27.8619,27.8077,27.8483,28650.0
2015-04-06 10:40:00,41.11,41.13,41.07,41.11,31500.0,27.8619,27.8755,27.8348,27.8619,31500.0
2015-04-06 10:50:00,41.13,41.18,41.1,41.17,31800.0,27.8755,27.9093,27.8551,27.9026,31800.0
2015-04-06 11:00:00,41.17,41.22,41.17,41.21,29850.0,27.9026,27.9364,27.9026,27.9297,29850.0
2015-04-06 11:10:00,41.21,41.24,41.17,41.24,43350.0,27.9297,27.95,27.9026,27.95,43350.0
2015-04-06 11:20:00,41.24,41.25,41.2,41.25,27600.0,27.95,27.9568,27.9229,27.9568,27600.0
2015-04-06 11:30:00,41.25,41.29,41.24,41.27,21150.0,27.9568,27.9839,27.95,27.9703,21150.0
2015-04-06 11:40:00,41.26,41.33,41.25,41.31,36300.0,27.9636,28.011,27.9568,27.9974,36300.0
2015-04-06 11:50:00,41.31,41.33,41.26,41.27,25050.0,27.9974,28.011,27.9636,27.9703,25050.0
2015-04-06 12:00:00,41.27,41.29,41.21,41.23,18000.0,27.9703,27.9839,27.9297,27.9432,18000.0
2015-04-06 12:10:00,41.23,41.29,41.21,41.27,34350.0,27.9432,27.9839,27.9297,27.9703,34350.0
2015-04-06 12:20:00,41.27,41.37,41.27,41.37,44100.0,27.9703,28.0381,27.9703,28.0381,44100.0
2015-04-06 12:30:00,41.37,41.41,41.36,41.4,33600.0,28.0381,28.0652,28.0313,28.0584,33600.0
2015-04-06 12:40:00,41.39,41.4,41.36,41.38,27000.0,28.0517,28.0584,28.0313,28.0449,27000.0
2015-04-06 12:50:00,41.38,41.43,41.36,41.42,27450.0,28.0449,28.0788,28.0313,28.072,27450.0
2015-04-06 13:00:00,41.41,41.45,41.39,41.39,64050.0,28.0652,28.0923,28.0517,28.0517,64050.0
2015-04-06 13:10:00,41.4,41.42,41.37,41.42,28650.0,28.0584,28.072,28.0381,28.072,28650.0
2015-04-06 13:20:00,41.43,41.45,41.42,41.44,24000.0,28.0788,28.0923,28.072,28.0856,24000.0
2015-04-06 13:30:00,41.44,41.46,41.43,41.45,24750.0,28.0856,28.0991,28.0788,28.0923,24750.0
2015-04-06 13:40:00,41.45,41.47,41.44,41.47,27000.0,28.0923,28.1059,28.0856,28.1059,27000.0
2015-04-06 13:50:00,41.47,41.53,41.46,41.51,37350.0,28.1059,28.1465,28.0991,28.133,37350.0
2015-04-06 14:00:00,41.52,41.53,41.51,41.51,35250.0,28.1398,28.1465,28.133,28.133,35250.0
2015-04-06 14:10:00,41.51,41.58,41.51,41.57,47700.0,28.133,28.1804,28.133,28.1737,47700.0
2015-04-06 14:20:00,41.56,41.58,41.55,41.55,38100.0,28.1669,28.1804,28.1601,28.1601,38100.0
2015-04-06 14:30:00,41.55,41.58,41.54,41.58,37350.0,28.1601,28.1804,28.1533,28.1804,37350.0
2015-04-06 14:40:00,41.58,41.59,41.57,41.59,40650.0,28.1804,28.1872,28.1737,28.1872,40650.0
2015-04-06 14:50:00,41.58,41.58,41.55,41.55,22050.0,28.1804,28.1804,28.1601,28.1601,22050.0
2015-04-06 15:00:00,41.55,41.59,41.47,41.48,43350.0,28.1601,28.1872,28.1059,28.1127,43350.0
2015-04-06 15:10:00,41.47,41.47,41.4,41.4,41850.0,28.1059,28.1059,28.0584,28.0584,41850.0
2015-04-06 15:20:00,41.41,41.43,41.38,41.4,65850.0,28.0652,28.0788,28.0449,28.0584,65850.0
2015-04-06 15:30:00,41.4,41.42,41.39,41.41,71400.0,28.0584,28.072,28.0517,28.0652,71400.0
2015-04-06 15:40:00,41.41,41.42,41.35,41.39,144450.0,28.0652,28.072,28.0246,28.0517,144450.0
2015-04-06 15:50:00,41.39,41.42,41.36,41.37,177300.0,28.0517,28.072,28.0313,28.0381,177300.0
2015-04-07 09:30:00,41.31,41.31,41.16,41.23,49350.0,27.9974,27.9974,27.8958,27.9432,49350.0
2015-04-07 09:40:00,41.23,41.35,41.19,41.27,29550.0,27.9432,28.0246,27.9161,27.9703,29550.0
2015-04-07 09:50:00,41.27,41.35,41.26,41.27,33450.0,27.9703,28.0246,27.9636,27.9703,33450.0
2015-04-07 10:00:00,41.26,41.3,41.19,41.23,26400.0,27.9636,27.9907,27.9161,27.9432,26400.0
2015-04-07 10:10:00,41.23,41.34,41.21,41.33,20250.0,27.9432,28.0178,27.9297,28.011,20250.0
2015-04-07 10:20:00,41.32,41.37,41.31,41.32,10650.0,28.0042,28.0381,27.9974,28.0042,10650.0
2015-04-07 10:30:00,41.33,41.43,41.33,41.42,15000.0,28.011,28.0788,28.011,28.072,15000.0
2015-04-07 10:40:00,41.41,41.47,41.39,41.42,19200.0,28.0652,28.1059,28.0517,28.072,19200.0
2015-04-07 10:50:00,41.4,41.42,41.38,41.38,8250.0,28.0584,28.072,28.0449,28.0449,8250.0
2015-04-07 11:00:00,41.37,41.38,41.25,41.27,25200.0,28.0381,28.0449,27.9568,27.9703,25200.0
2015-04-07 11:10:00,41.27,41.32,41.27,41.3,14250.0,27.9703,28.0042,27.9703,27.9907,14250.0
2015-04-07 11:20:00,41.3,41.39,41.3,41.37,18450.0,27.9907,28.0517,27.9907,28.0381,18450.0
2015-04-07 11:30:00,41.39,41.43,41.39,41.42,19650.0,28.0517,28.0788,28.0517,28.072,19650.0
2015-04-07 11:40:00,41.42,41.43,41.39,41.43,16800.0,28.072,28.0788,28.0517,28.0788,16800.0
2015-04-07 11:50:00,41.43,41.47,41.43,41.45,22950.0,28.0788,28.1059,28.0788,28.0923,22950.0
2015-04-07 12:00:00,41.45,41.49,41.45,41.48,13950.0,28.0923,28.1194,28.0923,28.1127,13950.0
2015-04-07 12:10:00,41.48,41.51,41.47,41.51,9150.0,28.1127,28.133,28.1059,28.133,9150.0
2015-04-07 12:20:00,41.51,41.54,41.51,41.51,15150.0,28.133,28.1533,28.133,28.133,15150.0
2015-04-07 12:30:00,41.51,41.54,41.51,41.53,14250.0,28.133,28.1533,28.133,28.1465,14250.0
2015-04-07 12:40:00,41.53,41.53,41.49,41.53,66300.0,28.1465,28.1465,28.1194,28.1465,66300.0
2015-04-07 12:50:00,41.53,41.54,41.52,41.53,15600.0,28.1465,28.1533,28.1398,28.1465,15600.0
2015-04-07 13:00:00,41.53,41.54,41.5,41.51,14850.0,28.1465,28.1533,28.1262,28.133,14850.0
2015-04-07 13:10:00,41.5,41.51,41.47,41.5,21000.0,28.1262,28.133,28.1059,28.1262,21000.0
2015-04-07 13:20:00,41.5,41.51,41.48,41.5,29700.0,28.1262,28.133,28.1127,28.1262,29700.0
2015-04-07 13:30:00,41.5,41.51,41.46,41.47,24000.0,28.1262,28.133,28.0991,28.1059,24000.0
2015-04-07 13:40:00,41.47,41.47,41.44,41.46,20400.0,28.1059,28.1059,28.0856,28.0991,20400.0
2015-04-07 13:50:00,41.46,41.47,41.45,41.46,29250.0,28.0991,28.1059,28.0923,28.0991,29250.0
2015-04-07 14:00:00,41.47,41.49,41.45,41.47,18000.0,28.1059,28.1194,28.0923,28.1059,18000.0
2015-04-07 14:10:00,41.47,41.5,41.46,41.49,18000.0,28.1059,28.1262,28.0991,28.1194,18000.0
2015-04-07 14:20:00,41.49,41.49,41.47,41.47,34200.0,28.1194,28.1194,28.1059,28.1059,34200.0
2015-04-07 14:30:00,41.47,41.51,41.47,41.49,29400.0,28.1059,28.133,28.1059,28.1194,29400.0
2015-04-07 14:40:00,41.5,41.53,41.48,41.48,14700.0,28.1262,28.1465,28.1127,28.1127,14700.0
2015-04-07 14:50:00,41.49,41.49,41.47,41.49,29700.0,28.1194,28.1194,28.1059,28.1194,29700.0
2015-04-07 15:00:00,41.49,41.52,41.47,41.51,56550.0,28.1194,28.1398,28.1059,28.133,56550.0
2015-04-07 15:10:00,41.51,41.51,41.49,41.51,88800.0,28.133,28.133,28.1194,28.133,88800.0
2015-04-07 15:20:00,41.5,41.51,41.46,41.48,74100.0,28.1262,28.133,28.0991,28.1127,74100.0
2015-04-07 15:30:00,41.48,41.49,41.43,41.45,88650.0,28.1127,28.1194,28.0788,28.0923,88650.0
2015-04-07 15:40:00,41.45,41.47,41.43,41.46,137400.0,28.0923,28.1059,28.0788,28.0991,137400.0
2015-04-07 15:50:00,41.46,41.48,41.43,41.43,221850.0,28.0991,28.1127,28.0788,28.0788,221850.0
2015-04-08 09:30:00,41.57,41.63,41.38,41.48,57000.0,28.1737,28.2143,28.0449,28.1127,57000.0
2015-04-08 09:40:00,41.48,41.56,41.43,41.55,40350.0,28.1127,28.1669,28.0788,28.1601,40350.0
2015-04-08 09:50:00,41.56,41.58,41.47,41.49,23100.0,28.1669,28.1804,28.1059,28.1194,23100.0
2015-04-08 10:00:00,41.53,41.59,41.51,41.53,10650.0,28.1465,28.1872,28.133,28.1465,10650.0
2015-04-08 10:10:00,41.53,41.59,41.5,41.59,41400.0,28.1465,28.1872,28.1262,28.1872,41400.0
2015-04-08 10:20:00,41.59,41.7,41.59,41.69,47100.0,28.1872,28.2618,28.1872,28.255,47100.0
2015-04-08 10:30:00,41.67,41.71,41.59,41.61,57000.0,28.2414,28.2685,28.1872,28.2008,57000.0
2015-04-08 10:40:00,41.59,41.59,41.39,41.42,24900.0,28.1872,28.1872,28.0517,28.072,24900.0
2015-04-08 10:50:00,41.43,41.55,41.43,41.54,29400.0,28.0788,28.1601,28.0788,28.1533,29400.0
2015-04-08 11:00:00,41.51,41.57,41.5,41.55,34800.0,28.133,28.1737,28.1262,28.1601,34800.0
2015-04-08 11:10:00,41.56,41.6,41.51,41.59,21600.0,28.1669,28.194,28.133,28.1872,21600.0
2015-04-08 11:20:00,41.6,41.6,41.55,41.57,14250.0,28.194,28.194,28.1601,28.1737,14250.0
2015-04-08 11:30:00,41.57,41.62,41.54,41.61,48000.0,28.1737,28.2075,28.1533,28.2008,48000.0
2015-04-08 11:40:00,41.6,41.72,41.59,41.67,30150.0,28.194,28.2753,28.1872,28.2414,30150.0
2015-04-08 11:50:00,41.67,41.7,41.63,41.68,26250.0,28.2414,28.2618,28.2143,28.2482,26250.0
2015-04-08 12:00:00,41.67,41.7,41.61,41.63,8250.0,28.2414,28.2618,28.2008,28.2143,8250.0
2015-04-08 12:10:00,41.62,41.62,41.59,41.62,10950.0,28.2075,28.2075,28.1872,28.2075,10950.0
2015-04-08 12:20:00,41.62,41.62,41.56,41.57,5100.0,28.2075,28.2075,28.1669,28.1737,5100.0
2015-04-08 12:30:00,41.57,41.6,41.57,41.58,12750.0,28.1737,28.194,28.1737,28.1804,12750.0
2015-04-08 12:40:00,41.6,41.64,41.59,41.6,12000.0,28.194,28.2211,28.1872,28.194,12000.0
2015-04-08 12:50:00,41.59,41.62,41.57,41.58,13950.0,28.1872,28.2075,28.1737,28.1804,13950.0
2015-04-08 13:00:00,41.59,41.62,41.59,41.61,11850.0,28.1872,28.2075,28.1872,28.2008,11850.0
2015-04-08 13:10:00,41.62,41.63,41.57,41.59,23550.0,28.2075,28.2143,28.1737,28.1872,23550.0
2015-04-08 13:20:00,41.59,41.61,41.58,41.61,11100.0,28.1872,28.2008,28.1804,28.2008,11100.0
2015-04-08 13:30:00,41.6,41.62,41.59,41.61,15300.0,28.194,28.2075,28.1872,28.2008,15300.0
2015-04-08 13:40:00,41.6,41.61,41.56,41.56,21300.0,28.194,28.2008,28.1669,28.1669,21300.0
2015-04-08 13:50:00,41.55,41.63,41.55,41.62,30300.0,28.1601,28.2143,28.1601,28.2075,30300.0
2015-04-08 14:00:00,41.59,41.6,41.45,41.45,33600.0,28.1872,28.194,28.0923,28.0923,33600.0
2015-04-08 14:10:00,41.45,41.69,41.43,41.67,30600.0,28.0923,28.255,28.0788,28.2414,30600.0
2015-04-08 14:20:00,41.67,41.74,41.65,41.67,17850.0,28.2414,28.2889,28.2279,28.2414,17850.0
2015-04-08 14:30:00,41.66,41.67,41.59,41.65,23700.0,28.2347,28.2414,28.1872,28.2279,23700.0
2015-04-08 14:40:00,41.65,41.69,41.62,41.68,39450.0,28.2279,28.255,28.2075,28.2482,39450.0
2015-04-08 14:50:00,41.69,41.7,41.66,41.69,54600.0,28.255,28.2618,28.2347,28.255,54600.0
2015-04-08 15:00:00,41.69,41.75,41.68,41.71,35400.0,28.255,28.2957,28.2482,28.2685,35400.0
2015-04-08 15:10:00,41.71,41.75,41.7,41.74,104100.0,28.2685,28.2957,28.2618,28.2889,104100.0
2015-04-08 15:20:00,41.73,41.75,41.69,41.7,60000.0,28.2821,28.2957,28.255,28.2618,60000.0
2015-04-08 15:30:00,41.7,41.75,41.67,41.75,79950.0,28.2618,28.2957,28.2414,28.2957,79950.0
2015-04-08 15:40:00,41.75,41.82,41.73,41.81,130800.0,28.2957,28.3431,28.2821,28.3363,130800.0
2015-04-08 15:50:00,41.81,41.85,41.79,41.83,298350.0,28.3363,28.3634,28.3228,28.3499,298350.0
2015-04-09 09:30:00,41.65,41.99,41.65,41.89,40800.0,28.2279,28.4583,28.2279,28.3905,40800.0
2015-04-09 09:40:00,41.87,41.95,41.84,41.93,45000.0,28.377,28.4312,28.3566,28.4176,45000.0
2015-04-09 09:50:00,41.93,41.97,41.75,41.77,57750.0,28.4176,28.4448,28.2957,28.3092,57750.0
2015-04-09 10:00:00,41.78,41.92,41.74,41.77,89100.0,28.316,28.4109,28.2889,28.3092,89100.0
2015-04-09 10:10:00,41.76,41.83,41.69,41.79,43650.0,28.3024,28.3499,28.255,28.3228,43650.0
2015-04-09 10:20:00,41.79,41.91,41.77,41.91,42450.0,28.3228,28.4041,28.3092,28.4041,42450.0
2015-04-09 10:30:00,41.91,41.94,41.89,41.93,63000.0,28.4041,28.4244,28.3905,28.4176,63000.0
2015-04-09 10:40:00,41.93,41.93,41.73,41.75,21450.0,28.4176,28.4176,28.2821,28.2957,21450.0
2015-04-09 10:50:00,41.75,41.75,41.67,41.73,16950.0,28.2957,28.2957,28.2414,28.2821,16950.0
2015-04-09 11:00:00,41.72,41.83,41.7,41.81,100050.0,28.2753,28.3499,28.2618,28.3363,100050.0
2015-04-09 11:10:00,41.83,41.83,41.77,41.77,33900.0,28.3499,28.3499,28.3092,28.3092,33900.0
2015-04-09 11:20:00,41.77,41.84,41.71,41.84,59550.0,28.3092,28.3566,28.2685,28.3566,59550.0
2015-04-09 11:30:00,41.84,41.87,41.8,41.81,57600.0,28.3566,28.377,28.3295,28.3363,57600.0
2015-04-09 11:40:00,41.81,41.82,41.75,41.81,26100.0,28.3363,28.3431,28.2957,28.3363,26100.0
2015-04-09 11:50:00,41.81,41.82,41.77,41.8,26100.0,28.3363,28.3431,28.3092,28.3295,26100.0
2015-04-09 12:00:00,41.8,41.95,41.79,41.95,72000.0,28.3295,28.4312,28.3228,28.4312,72000.0
2015-04-09 12:10:00,41.93,41.99,41.92,41.95,70350.0,28.4176,28.4583,28.4109,28.4312,70350.0
2015-04-09 12:20:00,41.93,42.03,41.93,42.03,35700.0,28.4176,28.4854,28.4176,28.4854,35700.0
2015-04-09 12:30:00,42.03,42.03,41.95,41.99,26400.0,28.4854,28.4854,28.4312,28.4583,26400.0
2015-04-09 12:40:00,41.99,42.0,41.98,41.99,19650.0,28.4583,28.4651,28.4515,28.4583,19650.0
2015-04-09 12:50:00,41.99,42.02,41.99,42.0,18450.0,28.4583,28.4786,28.4583,28.4651,18450.0
2015-04-09 13:00:00,42.0,42.02,41.9,41.95,50250.0,28.4651,28.4786,28.3973,28.4312,50250.0
2015-04-09 13:10:00,41.95,41.97,41.9,41.91,18450.0,28.4312,28.4448,28.3973,28.4041,18450.0
2015-04-09 13:20:00,41.91,41.95,41.9,41.93,28200.0,28.4041,28.4312,28.3973,28.4176,28200.0
2015-04-09 13:30:00,41.93,41.93,41.86,41.86,13200.0,28.4176,28.4176,28.3702,28.3702,13200.0
2015-04-09 13:40:00,41.86,41.89,41.83,41.88,33450.0,28.3702,28.3905,28.3499,28.3838,33450.0
2015-04-09 13:50:00,41.87,41.89,41.86,41.89,26850.0,28.377,28.3905,28.3702,28.3905,26850.0
2015-04-09 14:00:00,41.89,41.94,41.89,41.9,32400.0,28.3905,28.4244,28.3905,28.3973,32400.0
2015-04-09 14:10:00,41.89,41.89,41.85,41.87,14100.0,28.3905,28.3905,28.3634,28.377,14100.0
2015-04-09 14:20:00,41.85,41.86,41.8,41.83,24000.0,28.3634,28.3702,28.3295,28.3499,24000.0
2015-04-09 14:30:00,41.82,41.89,41.78,41.89,37200.0,28.3431,28.3905,28.316,28.3905,37200.0
2015-04-09 14:40:00,41.89,41.94,41.89,41.94,45600.0,28.3905,28.4244,28.3905,28.4244,45600.0
2015-04-09 14:50:00,41.94,42.03,41.94,42.01,75600.0,28.4244,28.4854,28.4244,28.4719,75600.0
2015-04-09 15:00:00,42.01,42.05,41.99,42.0,42900.0,28.4719,28.499,28.4583,28.4651,42900.0
2015-04-09 15:10:00,42.01,42.15,41.99,42.09,46950.0,28.4719,28.5667,28.4583,28.5261,46950.0
2015-04-09 15:20:00,42.09,42.15,42.06,42.11,55800.0,28.5261,28.5667,28.5058,28.5396,55800.0
2015-04-09 15:30:00,42.13,42.13,42.05,42.11,105750.0,28.5532,28.5532,28.499,28.5396,105750.0
2015-04-09 15:40:00,42.12,42.13,42.06,42.06,108000.0,28.5464,28.5532,28.5058,28.5058,108000.0
2015-04-09 15:50:00,42.06,42.15,42.05,42.13,280050.0,28.5058,28.5667,28.499,28.5532,280050.0
2015-04-10 09:30:00,42.12,42.31,42.04,42.18,80100.0,28.5464,28.6752,28.4922,28.5871,80100.0
2015-04-10 09:40:00,42.18,42.21,42.11,42.14,31950.0,28.5871,28.6074,28.5396,28.56,31950.0
2015-04-10 09:50:00,42.16,42.19,42.11,42.13,33450.0,28.5735,28.5939,28.5396,28.5532,33450.0
2015-04-10 10:00:00,42.13,42.17,42.11,42.11,22350.0,28.5532,28.5803,28.5396,28.5396,22350.0
2015-04-10 10:10:00,42.11,42.16,42.08,42.1,95100.0,28.5396,28.5735,28.5193,28.5329,95100.0
2015-04-10 10:20:00,42.11,42.16,42.09,42.13,19800.0,28.5396,28.5735,28.5261,28.5532,19800.0
2015-04-10 10:30:00,42.13,42.18,42.09,42.16,80400.0,28.5532,28.5871,28.5261,28.5735,80400.0
2015-04-10 10:40:00,42.17,42.21,42.15,42.21,21900.0,28.5803,28.6074,28.5667,28.6074,21900.0
2015-04-10 10:50:00,42.21,42.27,42.2,42.27,27300.0,28.6074,28.6481,28.6006,28.6481,27300.0
2015-04-10 11:00:00,42.27,42.33,42.25,42.3,94500.0,28.6481,28.6887,28.6345,28.6684,94500.0
2015-04-10 11:10:00,42.3,42.3,42.25,42.29,28350.0,28.6684,28.6684,28.6345,28.6616,28350.0
2015-04-10 11:20:00,42.29,42.36,42.29,42.35,18750.0,28.6616,28.7091,28.6616,28.7023,18750.0
2015-04-10 11:30:00,42.35,42.39,42.35,42.37,63900.0,28.7023,28.7294,28.7023,28.7159,63900.0
2015-04-10 11:40:00,42.37,42.39,42.33,42.33,20550.0,28.7159,28.7294,28.6887,28.6887,20550.0
2015-04-10 11:50:00,42.32,42.32,42.28,42.28,11550.0,28.682,28.682,28.6549,28.6549,11550.0
2015-04-10 12:00:00,42.27,42.31,42.27,42.3,18000.0,28.6481,28.6752,28.6481,28.6684,18000.0
2015-04-10 12:10:00,42.3,42.33,42.28,42.31,49350.0,28.6684,28.6887,28.6549,28.6752,49350.0
2015-04-10 12:20:00,42.31,42.31,42.27,42.29,22500.0,28.6752,28.6752,28.6481,28.6616,22500.0
2015-04-10 12:30:00,42.29,42.31,42.29,42.29,12900.0,28.6616,28.6752,28.6616,28.6616,12900.0
2015-04-10 12:40:00,42.29,42.33,42.27,42.28,18750.0,28.6616,28.6887,28.6481,28.6549,18750.0
2015-04-10 12:50:00,42.27,42.27,42.23,42.23,10350.0,28.6481,28.6481,28.621,28.621,10350.0
2015-04-10 13:00:00,42.24,42.25,42.23,42.24,12600.0,28.6277,28.6345,28.621,28.6277,12600.0
2015-04-10 13:10:00,42.23,42.25,42.23,42.23,15000.0,28.621,28.6345,28.621,28.621,15000.0
2015-04-10 13:20:00,42.25,42.25,42.2,42.23,11100.0,28.6345,28.6345,28.6006,28.621,11100.0
2015-04-10 13:30:00,42.24,42.24,42.21,42.23,14100.0,28.6277,28.6277,28.6074,28.621,14100.0
2015-04-10 13:40:00,42.23,42.23,42.19,42.23,23400.0,28.621,28.621,28.5939,28.621,23400.0
2015-04-10 13:50:00,42.23,42.23,42.19,42.19,10200.0,28.621,28.621,28.5939,28.5939,10200.0
2015-04-10 14:00:00,42.21,42.21,42.13,42.14,34200.0,28.6074,28.6074,28.5532,28.56,34200.0
2015-04-10 14:10:00,42.14,42.16,42.14,42.15,16350.0,28.56,28.5735,28.56,28.5667,16350.0
2015-04-10 14:20:00,42.15,42.16,42.13,42.14,8850.0,28.5667,28.5735,28.5532,28.56,8850.0
2015-04-10 14:30:00,42.14,42.14,42.11,42.12,15750.0,28.56,28.56,28.5396,28.5464,15750.0
2015-04-10 14:40:00,42.12,42.17,42.12,42.15,21000.0,28.5464,28.5803,28.5464,28.5667,21000.0
2015-04-10 14:50:00,42.15,42.2,42.15,42.15,23700.0,28.5667,28.6006,28.5667,28.5667,23700.0
2015-04-10 15:00:00,42.16,42.17,42.14,42.15,21750.0,28.5735,28.5803,28.56,28.5667,21750.0
2015-04-10 15:10:00,42.15,42.17,42.09,42.09,29700.0,28.5667,28.5803,28.5261,28.5261,29700.0
2015-04-10 15:20:00,42.09,42.15,42.07,42.14,32100.0,28.5261,28.5667,28.5125,28.56,32100.0
2015-04-10 15:30:00,42.14,42.14,42.11,42.11,22050.0,28.56,28.56,28.5396,28.5396,22050.0
2015-04-10 15:40:00,42.11,42.14,42.09,42.14,50550.0,28.5396,28.56,28.5261,28.56,50550.0
2015-04-10 15:50:00,42.14,42.19,42.13,42.16,142800.0,28.56,28.5939,28.5532,28.5735,142800.0
2015-04-13 09:30:00,42.09,42.22,41.77,41.97,88950.0,28.5261,28.6142,28.3092,28.4448,88950.0
2015-04-13 09:40:00,41.98,42.03,41.94,41.97,46350.0,28.4515,28.4854,28.4244,28.4448,46350.0
2015-04-13 09:50:00,41.97,41.99,41.94,41.97,6450.0,28.4448,28.4583,28.4244,28.4448,6450.0
2015-04-13 10:00:00,41.99,42.09,41.97,42.09,18600.0,28.4583,28.5261,28.4448,28.5261,18600.0
2015-04-13 10:10:00,42.09,42.11,42.04,42.08,24750.0,28.5261,28.5396,28.4922,28.5193,24750.0
2015-04-13 10:20:00,42.07,42.23,42.06,42.2,24600.0,28.5125,28.621,28.5058,28.6006,24600.0
2015-04-13 10:30:00,42.21,42.24,42.18,42.21,20700.0,28.6074,28.6277,28.5871,28.6074,20700.0
2015-04-13 10:40:00,42.21,42.22,42.17,42.17,10350.0,28.6074,28.6142,28.5803,28.5803,10350.0
2015-04-13 10:50:00,42.17,42.18,42.13,42.13,13950.0,28.5803,28.5871,28.5532,28.5532,13950.0
2015-04-13 11:00:00,42.14,42.16,42.09,42.1,48900.0,28.56,28.5735,28.5261,28.5329,48900.0
2015-04-13 11:10:00,42.09,42.11,42.07,42.08,37800.0,28.5261,28.5396,28.5125,28.5193,37800.0
2015-04-13 11:20:00,42.07,42.1,42.05,42.1,12000.0,28.5125,28.5329,28.499,28.5329,12000.0
2015-04-13 11:30:00,42.09,42.15,42.09,42.13,22650.0,28.5261,28.5667,28.5261,28.5532,22650.0
2015-04-13 11:40:00,42.13,42.13,42.09,42.09,22800.0,28.5532,28.5532,28.5261,28.5261,22800.0
2015-04-13 11:50:00,42.1,42.1,42.06,42.08,12600.0,28.5329,28.5329,28.5058,28.5193,12600.0
2015-04-13 12:00:00,42.07,42.09,42.05,42.06,10800.0,28.5125,28.5261,28.499,28.5058,10800.0
2015-04-13 12:10:00,42.06,42.07,42.02,42.04,15000.0,28.5058,28.5125,28.4786,28.4922,15000.0
2015-04-13 12:20:00,42.03,42.05,41.97,42.02,11100.0,28.4854,28.499,28.4448,28.4786,11100.0
2015-04-13 12:30:00,42.02,42.08,42.0,42.07,47100.0,28.4786,28.5193,28.4651,28.5125,47100.0
2015-04-13 12:40:00,42.07,42.13,42.06,42.13,20100.0,28.5125,28.5532,28.5058,28.5532,20100.0
2015-04-13 12:50:00,42.13,42.21,42.12,42.21,35250.0,28.5532,28.6074,28.5464,28.6074,35250.0
2015-04-13 13:00:00,42.21,42.21,42.09,42.09,15300.0,28.6074,28.6074,28.5261,28.5261,15300.0
2015-04-13 13:10:00,42.08,42.1,42.05,42.1,44850.0,28.5193,28.5329,28.499,28.5329,44850.0
2015-04-13 13:20:00,42.09,42.1,41.99,42.02,27150.0,28.5261,28.5329,28.4583,28.4786,27150.0
2015-04-13 13:30:00,42.02,42.02,41.98,41.99,13650.0,28.4786,28.4786,28.4515,28.4583,13650.0
2015-04-13 13:40:00,41.98,41.99,41.95,41.96,20400.0,28.4515,28.4583,28.4312,28.438,20400.0
2015-04-13 13:50:00,41.95,42.02,41.94,42.02,17550.0,28.4312,28.4786,28.4244,28.4786,17550.0
2015-04-13 14:00:00,42.01,42.05,42.01,42.05,17100.0,28.4719,28.499,28.4719,28.499,17100.0
2015-04-13 14:10:00,42.05,42.06,42.03,42.06,10050.0,28.499,28.5058,28.4854,28.5058,10050.0
2015-04-13 14:20:00,42.06,42.09,42.05,42.06,23700.0,28.5058,28.5261,28.499,28.5058,23700.0
2015-04-13 14:30:00,42.06,42.07,42.04,42.05,25650.0,28.5058,28.5125,28.4922,28.499,25650.0
2015-04-13 14:40:00,42.06,42.07,42.02,42.04,23250.0,28.5058,28.5125,28.4786,28.4922,23250.0
2015-04-13 14:50:00,42.04,42.05,41.97,41.99,37050.0,28.4922,28.499,28.4448,28.4583,37050.0
2015-04-13 15:00:00,41.99,42.03,41.97,42.02,23550.0,28.4583,28.4854,28.4448,28.4786,23550.0
2015-04-13 15:10:00,42.02,42.02,41.96,41.97,28950.0,28.4786,28.4786,28.438,28.4448,28950.0
2015-04-13 15:20:00,41.97,41.97,41.89,41.93,39900.0,28.4448,28.4448,28.3905,28.4176,39900.0
2015-04-13 15:30:00,41.92,41.97,41.91,41.97,37200.0,28.4109,28.4448,28.4041,28.4448,37200.0
2015-04-13 15:40:00,41.97,42.01,41.94,41.95,68400.0,28.4448,28.4719,28.4244,28.4312,68400.0
2015-04-13 15:50:00,41.95,41.95,41.87,41.88,261900.0,28.4312,28.4312,28.377,28.3838,261900.0
2015-04-14 09:30:00,41.69,41.99,41.69,41.91,33600.0,28.255,28.4583,28.255,28.4041,33600.0
2015-04-14 09:40:00,41.91,41.97,41.82,41.91,46200.0,28.4041,28.4448,28.3431,28.4041,46200.0
2015-04-14 09:50:00,41.89,41.94,41.72,41.73,14700.0,28.3905,28.4244,28.2753,28.2821,14700.0
2015-04-14 10:00:00,41.74,41.74,41.59,41.6,25200.0,28.2889,28.2889,28.1872,28.194,25200.0
2015-04-14 10:10:00,41.59,41.71,41.57,41.65,38850.0,28.1872,28.2685,28.1737,28.2279,38850.0
2015-04-14 10:20:00,41.65,41.67,41.62,41.66,14400.0,28.2279,28.2414,28.2075,28.2347,14400.0
2015-04-14 10:30:00,41.67,41.67,41.57,41.65,16500.0,28.2414,28.2414,28.1737,28.2279,16500.0
2015-04-14 10:40:00,41.65,41.77,41.65,41.75,38250.0,28.2279,28.3092,28.2279,28.2957,38250.0
2015-04-14 10:50:00,41.77,41.78,41.72,41.76,8400.0,28.3092,28.316,28.2753,28.3024,8400.0
2015-04-14 11:00:00,41.76,41.8,41.74,41.8,15150.0,28.3024,28.3295,28.2889,28.3295,15150.0
2015-04-14 11:10:00,41.81,41.94,41.81,41.87,13500.0,28.3363,28.4244,28.3363,28.377,13500.0
2015-04-14 11:20:00,41.85,41.88,41.77,41.77,32100.0,28.3634,28.3838,28.3092,28.3092,32100.0
2015-04-14 11:30:00,41.79,41.88,41.78,41.81,29550.0,28.3228,28.3838,28.316,28.3363,29550.0
2015-04-14 11:40:00,41.82,41.85,41.82,41.83,11250.0,28.3431,28.3634,28.3431,28.3499,11250.0
2015-04-14 11:50:00,41.83,41.84,41.81,41.84,8850.0,28.3499,28.3566,28.3363,28.3566,8850.0
2015-04-14 12:00:00,41.85,41.9,41.85,41.9,14550.0,28.3634,28.3973,28.3634,28.3973,14550.0
2015-04-14 12:10:00,41.91,41.91,41.85,41.87,6900.0,28.4041,28.4041,28.3634,28.377,6900.0
2015-04-14 12:20:00,41.86,41.93,41.84,41.93,12150.0,28.3702,28.4176,28.3566,28.4176,12150.0
2015-04-14 12:30:00,41.93,42.03,41.93,42.01,18750.0,28.4176,28.4854,28.4176,28.4719,18750.0
2015-04-14 12:40:00,42.01,42.03,41.98,42.03,10800.0,28.4719,28.4854,28.4515,28.4854,10800.0
2015-04-14 12:50:00,42.02,42.02,41.97,41.99,15300.0,28.4786,28.4786,28.4448,28.4583,15300.0
2015-04-14 13:00:00,41.99,42.01,41.99,41.99,11250.0,28.4583,28.4719,28.4583,28.4583,11250.0
2015-04-14 13:10:00,41.97,41.99,41.95,41.99,11550.0,28.4448,28.4583,28.4312,28.4583,11550.0
2015-04-14 13:20:00,41.98,42.01,41.98,42.01,14850.0,28.4515,28.4719,28.4515,28.4719,14850.0
2015-04-14 13:30:00,42.01,42.05,41.99,41.99,11850.0,28.4719,28.499,28.4583,28.4583,11850.0
2015-04-14 13:40:00,41.99,42.01,41.98,42.0,13800.0,28.4583,28.4719,28.4515,28.4651,13800.0
2015-04-14 13:50:00,41.99,42.04,41.97,42.04,21600.0,28.4583,28.4922,28.4448,28.4922,21600.0
2015-04-14 14:00:00,42.03,42.33,42.03,42.29,240300.0,28.4854,28.6887,28.4854,28.6616,240300.0
2015-04-14 14:10:00,42.29,42.29,42.24,42.24,52650.0,28.6616,28.6616,28.6277,28.6277,52650.0
2015-04-14 14:20:00,42.24,42.27,42.18,42.18,29850.0,28.6277,28.6481,28.5871,28.5871,29850.0
2015-04-14 14:30:00,42.19,42.2,42.12,42.13,20550.0,28.5939,28.6006,28.5464,28.5532,20550.0
2015-04-14 14:40:00,42.13,42.21,42.1,42.19,27000.0,28.5532,28.6074,28.5329,28.5939,27000.0
2015-04-14 14:50:00,42.2,42.21,42.16,42.19,40650.0,28.6006,28.6074,28.5735,28.5939,40650.0
2015-04-14 15:00:00,42.18,42.27,42.18,42.22,37350.0,28.5871,28.6481,28.5871,28.6142,37350.0
2015-04-14 15:10:00,42.22,42.25,42.2,42.21,30750.0,28.6142,28.6345,28.6006,28.6074,30750.0
2015-04-14 15:20:00,42.21,42.21,42.15,42.19,31050.0,28.6074,28.6074,28.5667,28.5939,31050.0
2015-04-14 15:30:00,42.19,42.29,42.19,42.23,78150.0,28.5939,28.6616,28.5939,28.621,78150.0
2015-04-14 15:40:00,42.23,42.27,42.22,42.24,64800.0,28.621,28.6481,28.6142,28.6277,64800.0
2015-04-14 15:50:00,42.24,42.24,42.14,42.17,263850.0,28.6277,28.6277,28.56,28.5803,263850.0
2015-04-15 09:30:00,42.3,42.39,42.13,42.32,31050.0,28.6684,28.7294,28.5532,28.682,31050.0
2015-04-15 09:40:00,42.3,42.34,42.23,42.33,104850.0,28.6684,28.6955,28.621,28.6887,104850.0
2015-04-15 09:50:00,42.34,42.49,42.34,42.41,59250.0,28.6955,28.7972,28.6955,28.743,59250.0
2015-04-15 10:00:00,42.42,42.43,42.29,42.4,69150.0,28.7497,28.7565,28.6616,28.7362,69150.0
2015-04-15 10:10:00,42.39,42.43,42.35,42.42,36450.0,28.7294,28.7565,28.7023,28.7497,36450.0
2015-04-15 10:20:00,42.43,42.52,42.43,42.43,21450.0,28.7565,28.8175,28.7565,28.7565,21450.0
2015-04-15 10:30:00,42.42,42.53,42.42,42.5,91500.0,28.7497,28.8243,28.7497,28.804,91500.0
2015-04-15 10:40:00,42.49,42.51,42.45,42.49,39750.0,28.7972,28.8107,28.7701,28.7972,39750.0
2015-04-15 10:50:00,42.5,42.57,42.5,42.57,40050.0,28.804,28.8514,28.804,28.8514,40050.0
2015-04-15 11:00:00,42.57,42.59,42.54,42.55,29700.0,28.8514,28.865,28.8311,28.8378,29700.0
2015-04-15 11:10:00,42.55,42.55,42.43,42.44,58650.0,28.8378,28.8378,28.7565,28.7633,58650.0
2015-04-15 11:20:00,42.43,42.45,42.37,42.41,75000.0,28.7565,28.7701,28.7159,28.743,75000.0
2015-04-15 11:30:00,42.39,42.44,42.36,42.43,29400.0,28.7294,28.7633,28.7091,28.7565,29400.0
2015-04-15 11:40:00,42.43,42.44,42.38,42.39,20100.0,28.7565,28.7633,28.7226,28.7294,20100.0
2015-04-15 11:50:00,42.39,42.43,42.38,42.43,12900.0,28.7294,28.7565,28.7226,28.7565,12900.0
2015-04-15 12:00:00,42.43,42.45,42.39,42.41,55350.0,28.7565,28.7701,28.7294,28.743,55350.0
2015-04-15 12:10:00,42.41,42.45,42.4,42.43,26250.0,28.743,28.7701,28.7362,28.7565,26250.0
2015-04-15 12:20:00,42.44,42.45,42.41,42.45,23550.0,28.7633,28.7701,28.743,28.7701,23550.0
2015-04-15 12:30:00,42.43,42.45,42.38,42.44,21300.0,28.7565,28.7701,28.7226,28.7633,21300.0
2015-04-15 12:40:00,42.44,42.5,42.43,42.49,11400.0,28.7633,28.804,28.7565,28.7972,11400.0
2015-04-15 12:50:00,42.49,42.55,42.47,42.55,17550.0,28.7972,28.8378,28.7836,28.8378,17550.0
2015-04-15 13:00:00,42.55,42.59,42.55,42.56,12150.0,28.8378,28.865,28.8378,28.8446,12150.0
2015-04-15 13:10:00,42.56,42.66,42.56,42.65,31350.0,28.8446,28.9124,28.8446,28.9056,31350.0
2015-04-15 13:20:00,42.65,42.75,42.65,42.75,46350.0,28.9056,28.9734,28.9056,28.9734,46350.0
2015-04-15 13:30:00,42.75,42.77,42.73,42.75,14250.0,28.9734,28.9869,28.9598,28.9734,14250.0
2015-04-15 13:40:00,42.75,42.79,42.74,42.79,19500.0,28.9734,29.0005,28.9666,29.0005,19500.0
2015-04-15 13:50:00,42.79,42.79,42.74,42.77,20400.0,29.0005,29.0005,28.9666,28.9869,20400.0
2015-04-15 14:00:00,42.76,42.8,42.75,42.77,31650.0,28.9802,29.0073,28.9734,28.9869,31650.0
2015-04-15 14:10:00,42.77,42.82,42.77,42.81,25200.0,28.9869,29.0208,28.9869,29.0141,25200.0
2015-04-15 14:20:00,42.81,42.81,42.73,42.78,22650.0,29.0141,29.0141,28.9598,28.9937,22650.0
2015-04-15 14:30:00,42.78,42.84,42.77,42.83,26850.0,28.9937,29.0344,28.9869,29.0276,26850.0
2015-04-15 14:40:00,42.83,42.95,42.81,42.95,55200.0,29.0276,29.1089,29.0141,29.1089,55200.0
2015-04-15 14:50:00,42.94,42.95,42.86,42.86,45750.0,29.1022,29.1089,29.0479,29.0479,45750.0
2015-04-15 15:00:00,42.87,42.93,42.85,42.92,43050.0,29.0547,29.0954,29.0412,29.0886,43050.0
2015-04-15 15:10:00,42.92,42.93,42.89,42.92,44400.0,29.0886,29.0954,29.0683,29.0886,44400.0
2015-04-15 15:20:00,42.93,43.0,42.93,43.0,71850.0,29.0954,29.1428,29.0954,29.1428,71850.0
2015-04-15 15:30:00,43.0,43.01,43.0,43.0,117900.0,29.1428,29.1496,29.1428,29.1428,117900.0
2015-04-15 15:40:00,43.0,43.01,42.89,42.93,114300.0,29.1428,29.1496,29.0683,29.0954,114300.0
2015-04-15 15:50:00,42.93,42.93,42.8,42.8,343500.0,29.0954,29.0954,29.0073,29.0073,343500.0
2015-04-16 09:30:00,42.69,42.72,42.52,42.59,44250.0,28.9327,28.9531,28.8175,28.865,44250.0
2015-04-16 09:40:00,42.59,42.83,42.52,42.64,49650.0,28.865,29.0276,28.8175,28.8988,49650.0
2015-04-16 09:50:00,42.64,42.69,42.56,42.65,42000.0,28.8988,28.9327,28.8446,28.9056,42000.0
2015-04-16 10:00:00,42.67,42.67,42.49,42.52,31050.0,28.9192,28.9192,28.7972,28.8175,31050.0
2015-04-16 10:10:00,42.53,42.59,42.53,42.57,18900.0,28.8243,28.865,28.8243,28.8514,18900.0
2015-04-16 10:20:00,42.56,42.56,42.44,42.45,24450.0,28.8446,28.8446,28.7633,28.7701,24450.0
2015-04-16 10:30:00,42.46,42.5,42.43,42.49,15900.0,28.7768,28.804,28.7565,28.7972,15900.0
2015-04-16 10:40:00,42.51,42.56,42.48,42.53,11700.0,28.8107,28.8446,28.7904,28.8243,11700.0
2015-04-16 10:50:00,42.53,42.55,42.48,42.51,17250.0,28.8243,28.8378,28.7904,28.8107,17250.0
2015-04-16 11:00:00,42.49,42.53,42.47,42.49,27600.0,28.7972,28.8243,28.7836,28.7972,27600.0
2015-04-16 11:10:00,42.49,42.55,42.47,42.54,10650.0,28.7972,28.8378,28.7836,28.8311,10650.0
2015-04-16 11:20:00,42.54,42.65,42.54,42.62,34800.0,28.8311,28.9056,28.8311,28.8853,34800.0
2015-04-16 11:30:00,42.63,42.65,42.57,42.57,24600.0,28.8921,28.9056,28.8514,28.8514,24600.0
2015-04-16 11:40:00,42.55,42.55,42.49,42.5,32700.0,28.8378,28.8378,28.7972,28.804,32700.0
2015-04-16 11:50:00,42.49,42.51,42.46,42.46,20400.0,28.7972,28.8107,28.7768,28.7768,20400.0
2015-04-16 12:00:00,42.47,42.49,42.47,42.47,14850.0,28.7836,28.7972,28.7836,28.7836,14850.0
2015-04-16 12:10:00,42.47,42.51,42.46,42.49,17100.0,28.7836,28.8107,28.7768,28.7972,17100.0
2015-04-16 12:20:00,42.5,42.5,42.47,42.49,21450.0,28.804,28.804,28.7836,28.7972,21450.0
2015-04-16 12:30:00,42.5,42.52,42.45,42.46,34650.0,28.804,28.8175,28.7701,28.7768,34650.0
2015-04-16 12:40:00,42.45,42.48,42.44,42.46,12000.0,28.7701,28.7904,28.7633,28.7768,12000.0
2015-04-16 12:50:00,42.46,42.48,42.45,42.48,8550.0,28.7768,28.7904,28.7701,28.7904,8550.0
2015-04-16 13:00:00,42.49,42.5,42.44,42.45,17850.0,28.7972,28.804,28.7633,28.7701,17850.0
2015-04-16 13:10:00,42.45,42.45,42.41,42.45,11400.0,28.7701,28.7701,28.743,28.7701,11400.0
2015-04-16 13:20:00,42.47,42.47,42.42,42.42,10500.0,28.7836,28.7836,28.7497,28.7497,10500.0
2015-04-16 13:30:00,42.43,42.49,42.43,42.49,6150.0,28.7565,28.7972,28.7565,28.7972,6150.0
2015-04-16 13:40:00,42.49,42.59,42.45,42.59,43350.0,28.7972,28.865,28.7701,28.865,43350.0
2015-04-16 13:50:00,42.59,42.61,42.57,42.61,12000.0,28.865,28.8785,28.8514,28.8785,12000.0
2015-04-16 14:00:00,42.62,42.63,42.58,42.59,17550.0,28.8853,28.8921,28.8582,28.865,17550.0
2015-04-16 14:10:00,42.6,42.66,42.6,42.64,19350.0,28.8717,28.9124,28.8717,28.8988,19350.0
2015-04-16 14:20:00,42.63,42.64,42.59,42.63,16050.0,28.8921,28.8988,28.865,28.8921,16050.0
2015-04-16 14:30:00,42.63,42.63,42.59,42.6,31650.0,28.8921,28.8921,28.865,28.8717,31650.0
2015-04-16 14:40:00,42.6,42.65,42.6,42.63,24300.0,28.8717,28.9056,28.8717,28.8921,24300.0
2015-04-16 14:50:00,42.65,42.65,42.59,42.59,16500.0,28.9056,28.9056,28.865,28.865,16500.0
2015-04-16 15:00:00,42.61,42.68,42.61,42.68,50850.0,28.8785,28.926,28.8785,28.926,50850.0
2015-04-16 15:10:00,42.67,42.67,42.62,42.63,38250.0,28.9192,28.9192,28.8853,28.8921,38250.0
2015-04-16 15:20:00,42.63,42.64,42.57,42.59,27300.0,28.8921,28.8988,28.8514,28.865,27300.0
2015-04-16 15:30:00,42.59,42.69,42.59,42.69,52650.0,28.865,28.9327,28.865,28.9327,52650.0
2015-04-16 15:40:00,42.69,42.69,42.61,42.64,71700.0,28.9327,28.9327,28.8785,28.8988,71700.0
2015-04-16 15:50:00,42.63,42.65,42.61,42.63,127800.0,28.8921,28.9056,28.8785,28.8921,127800.0
2015-04-17 09:30:00,42.18,42.32,41.97,41.99,196500.0,28.5871,28.682,28.4448,28.4583,196500.0
2015-04-17 09:40:00,41.99,42.09,41.83,41.89,92700.0,28.4583,28.5261,28.3499,28.3905,92700.0
2015-04-17 09:50:00,41.89,41.9,41.79,41.82,73650.0,28.3905,28.3973,28.3228,28.3431,73650.0
2015-04-17 10:00:00,41.83,41.89,41.6,41.6,86100.0,28.3499,28.3905,28.194,28.194,86100.0
2015-04-17 10:10:00,41.61,41.75,41.58,41.73,99450.0,28.2008,28.2957,28.1804,28.2821,99450.0
2015-04-17 10:20:00,41.73,41.77,41.71,41.73,69450.0,28.2821,28.3092,28.2685,28.2821,69450.0
2015-04-17 10:30:00,41.72,41.91,41.71,41.86,47550.0,28.2753,28.4041,28.2685,28.3702,47550.0
2015-04-17 10:40:00,41.88,42.03,41.87,41.93,57900.0,28.3838,28.4854,28.377,28.4176,57900.0
2015-04-17 10:50:00,41.94,41.94,41.79,41.79,26850.0,28.4244,28.4244,28.3228,28.3228,26850.0
2015-04-17 11:00:00,41.79,41.89,41.75,41.79,44550.0,28.3228,28.3905,28.2957,28.3228,44550.0
2015-04-17 11:10:00,41.79,41.81,41.76,41.78,21000.0,28.3228,28.3363,28.3024,28.316,21000.0
2015-04-17 11:20:00,41.79,41.83,41.77,41.82,38550.0,28.3228,28.3499,28.3092,28.3431,38550.0
2015-04-17 11:30:00,41.83,41.84,41.74,41.74,26700.0,28.3499,28.3566,28.2889,28.2889,26700.0
2015-04-17 11:40:00,41.73,41.77,41.68,41.77,38250.0,28.2821,28.3092,28.2482,28.3092,38250.0
2015-04-17 11:50:00,41.79,41.87,41.79,41.82,17100.0,28.3228,28.377,28.3228,28.3431,17100.0
2015-04-17 12:00:00,41.81,41.82,41.76,41.77,25950.0,28.3363,28.3431,28.3024,28.3092,25950.0
2015-04-17 12:10:00,41.78,41.8,41.73,41.73,23550.0,28.316,28.3295,28.2821,28.2821,23550.0
2015-04-17 12:20:00,41.74,41.79,41.69,41.71,19500.0,28.2889,28.3228,28.255,28.2685,19500.0
2015-04-17 12:30:00,41.71,41.81,41.69,41.81,21450.0,28.2685,28.3363,28.255,28.3363,21450.0
2015-04-17 12:40:00,41.81,41.81,41.75,41.79,30900.0,28.3363,28.3363,28.2957,28.3228,30900.0
2015-04-17 12:50:00,41.8,41.82,41.75,41.79,18000.0,28.3295,28.3431,28.2957,28.3228,18000.0
2015-04-17 13:00:00,41.78,41.84,41.75,41.83,14100.0,28.316,28.3566,28.2957,28.3499,14100.0
2015-04-17 13:10:00,41.83,41.87,41.8,41.87,19800.0,28.3499,28.377,28.3295,28.377,19800.0
2015-04-17 13:20:00,41.87,41.93,41.87,41.89,37800.0,28.377,28.4176,28.377,28.3905,37800.0
2015-04-17 13:30:00,41.88,41.88,41.81,41.82,22200.0,28.3838,28.3838,28.3363,28.3431,22200.0
2015-04-17 13:40:00,41.83,41.87,41.77,41.77,46950.0,28.3499,28.377,28.3092,28.3092,46950.0
2015-04-17 13:50:00,41.77,41.8,41.67,41.71,25500.0,28.3092,28.3295,28.2414,28.2685,25500.0
2015-04-17 14:00:00,41.71,41.75,41.64,41.65,30450.0,28.2685,28.2957,28.2211,28.2279,30450.0
2015-04-17 14:10:00,41.64,41.7,41.61,41.61,23550.0,28.2211,28.2618,28.2008,28.2008,23550.0
2015-04-17 14:20:00,41.63,41.7,41.62,41.67,27450.0,28.2143,28.2618,28.2075,28.2414,27450.0
2015-04-17 14:30:00,41.67,41.67,41.59,41.63,25650.0,28.2414,28.2414,28.1872,28.2143,25650.0
2015-04-17 14:40:00,41.63,41.67,41.59,41.61,46350.0,28.2143,28.2414,28.1872,28.2008,46350.0
2015-04-17 14:50:00,41.61,41.63,41.58,41.61,35550.0,28.2008,28.2143,28.1804,28.2008,35550.0
2015-04-17 15:00:00,41.61,41.66,41.59,41.63,45900.0,28.2008,28.2347,28.1872,28.2143,45900.0
2015-04-17 15:10:00,41.64,41.73,41.64,41.68,42600.0,28.2211,28.2821,28.2211,28.2482,42600.0
2015-04-17 15:20:00,41.69,41.74,41.63,41.74,45900.0,28.255,28.2889,28.2143,28.2889,45900.0
2015-04-17 15:30:00,41.73,41.89,41.73,41.87,61650.0,28.2821,28.3905,28.2821,28.377,61650.0
2015-04-17 15:40:00,41.88,41.88,41.8,41.81,60300.0,28.3838,28.3838,28.3295,28.3363,60300.0
2015-04-17 15:50:00,41.82,41.85,41.79,41.83,142350.0,28.3431,28.3634,28.3228,28.3499,142350.0
2015-04-20 09:30:00,42.3,42.67,42.19,42.63,106350.0,28.6684,28.9192,28.5939,28.8921,106350.0
2015-04-20 09:40:00,42.6,42.74,42.57,42.6,67800.0,28.8717,28.9666,28.8514,28.8717,67800.0
2015-04-20 09:50:00,42.63,42.66,42.45,42.47,48750.0,28.8921,28.9124,28.7701,28.7836,48750.0
2015-04-20 10:00:00,42.49,42.51,42.44,42.51,61500.0,28.7972,28.8107,28.7633,28.8107,61500.0
2015-04-20 10:10:00,42.51,42.55,42.49,42.53,52200.0,28.8107,28.8378,28.7972,28.8243,52200.0
2015-04-20 10:20:00,42.52,42.57,42.5,42.53,49650.0,28.8175,28.8514,28.804,28.8243,49650.0
2015-04-20 10:30:00,42.53,42.56,42.51,42.53,31500.0,28.8243,28.8446,28.8107,28.8243,31500.0
2015-04-20 10:40:00,42.53,42.56,42.51,42.55,27450.0,28.8243,28.8446,28.8107,28.8378,27450.0
2015-04-20 10:50:00,42.55,42.62,42.54,42.61,55200.0,28.8378,28.8853,28.8311,28.8785,55200.0
2015-04-20 11:00:00,42.62,42.75,42.62,42.73,70200.0,28.8853,28.9734,28.8853,28.9598,70200.0
2015-04-20 11:10:00,42.73,42.73,42.67,42.68,41850.0,28.9598,28.9598,28.9192,28.926,41850.0
2015-04-20 11:20:00,42.68,42.73,42.67,42.67,45000.0,28.926,28.9598,28.9192,28.9192,45000.0
2015-04-20 11:30:00,42.68,42.7,42.61,42.61,73950.0,28.926,28.9395,28.8785,28.8785,73950.0
2015-04-20 11:40:00,42.61,42.66,42.59,42.61,26250.0,28.8785,28.9124,28.865,28.8785,26250.0
2015-04-20 11:50:00,42.62,42.67,42.57,42.57,33150.0,28.8853,28.9192,28.8514,28.8514,33150.0
2015-04-20 12:00:00,42.57,42.57,42.48,42.48,56100.0,28.8514,28.8514,28.7904,28.7904,56100.0
2015-04-20 12:10:00,42.48,42.53,42.44,42.53,34050.0,28.7904,28.8243,28.7633,28.8243,34050.0
2015-04-20 12:20:00,42.53,42.61,42.51,42.59,26100.0,28.8243,28.8785,28.8107,28.865,26100.0
2015-04-20 12:30:00,42.59,42.6,42.48,42.49,51300.0,28.865,28.8717,28.7904,28.7972,51300.0
2015-04-20 12:40:00,42.48,42.56,42.48,42.56,28500.0,28.7904,28.8446,28.7904,28.8446,28500.0
2015-04-20 12:50:00,42.56,42.65,42.55,42.65,34200.0,28.8446,28.9056,28.8378,28.9056,34200.0
2015-04-20 13:00:00,42.64,42.66,42.57,42.59,34800.0,28.8988,28.9124,28.8514,28.865,34800.0
2015-04-20 13:10:00,42.58,42.7,42.58,42.7,45600.0,28.8582,28.9395,28.8582,28.9395,45600.0
2015-04-20 13:20:00,42.7,42.73,42.67,42.67,34050.0,28.9395,28.9598,28.9192,28.9192,34050.0
2015-04-20 13:30:00,42.67,42.67,42.57,42.61,25950.0,28.9192,28.9192,28.8514,28.8785,25950.0
2015-04-20 13:40:00,42.61,42.68,42.61,42.68,23550.0,28.8785,28.926,28.8785,28.926,23550.0
2015-04-20 13:50:00,42.68,42.7,42.6,42.63,41550.0,28.926,28.9395,28.8717,28.8921,41550.0
2015-04-20 14:00:00,42.64,42.69,42.63,42.65,47550.0,28.8988,28.9327,28.8921,28.9056,47550.0
2015-04-20 14:10:00,42.65,42.65,42.53,42.6,92250.0,28.9056,28.9056,28.8243,28.8717,92250.0
2015-04-20 14:20:00,42.59,42.69,42.59,42.69,31800.0,28.865,28.9327,28.865,28.9327,31800.0
2015-04-20 14:30:00,42.69,42.75,42.69,42.75,52350.0,28.9327,28.9734,28.9327,28.9734,52350.0
2015-04-20 14:40:00,42.74,42.74,42.66,42.68,28500.0,28.9666,28.9666,28.9124,28.926,28500.0
2015-04-20 14:50:00,42.67,42.68,42.59,42.64,38250.0,28.9192,28.926,28.865,28.8988,38250.0
2015-04-20 15:00:00,42.64,42.71,42.63,42.69,45450.0,28.8988,28.9463,28.8921,28.9327,45450.0
2015-04-20 15:10:00,42.69,42.75,42.69,42.73,34350.0,28.9327,28.9734,28.9327,28.9598,34350.0
2015-04-20 15:20:00,42.73,42.73,42.63,42.65,71700.0,28.9598,28.9598,28.8921,28.9056,71700.0
2015-04-20 15:30:00,42.65,42.66,42.57,42.59,70500.0,28.9056,28.9124,28.8514,28.865,70500.0
2015-04-20 15:40:00,42.59,42.64,42.54,42.59,117450.0,28.865,28.8988,28.8311,28.865,117450.0
2015-04-20 15:50:00,42.59,42.6,42.57,42.59,151950.0,28.865,28.8717,28.8514,28.865,151950.0
2015-04-21 09:30:00,43.92,43.99,43.1,43.32,467850.0,29.7663,29.8138,29.2106,29.3597,467850.0
2015-04-21 09:40:00,43.31,43.35,43.03,43.13,208800.0,29.3529,29.38,29.1632,29.2309,208800.0
2015-04-21 09:50:00,43.13,43.16,42.79,42.84,178500.0,29.2309,29.2513,29.0005,29.0344,178500.0
2015-04-21 10:00:00,42.85,42.94,42.73,42.85,126450.0,29.0412,29.1022,28.9598,29.0412,126450.0
2015-04-21 10:10:00,42.86,43.05,42.83,43.03,158100.0,29.0479,29.1767,29.0276,29.1632,158100.0
2015-04-21 10:20:00,43.03,43.19,43.03,43.09,131400.0,29.1632,29.2716,29.1632,29.2038,131400.0
2015-04-21 10:30:00,43.09,43.13,43.0,43.06,76350.0,29.2038,29.2309,29.1428,29.1835,76350.0
2015-04-21 10:40:00,43.07,43.12,43.01,43.07,55050.0,29.1903,29.2242,29.1496,29.1903,55050.0
2015-04-21 10:50:00,43.07,43.27,43.05,43.24,109200.0,29.1903,29.3258,29.1767,29.3055,109200.0
2015-04-21 11:00:00,43.24,43.41,43.24,43.39,219750.0,29.3055,29.4207,29.3055,29.4071,219750.0
2015-04-21 11:10:00,43.39,43.54,43.37,43.53,400200.0,29.4071,29.5088,29.3936,29.502,400200.0
2015-04-21 11:20:00,43.53,43.61,43.46,43.57,232650.0,29.502,29.5562,29.4546,29.5291,232650.0
2015-04-21 11:30:00,43.55,43.67,43.55,43.63,164700.0,29.5156,29.5969,29.5156,29.5698,164700.0
2015-04-21 11:40:00,43.61,43.61,43.46,43.57,165750.0,29.5562,29.5562,29.4546,29.5291,165750.0
2015-04-21 11:50:00,43.58,43.68,43.56,43.67,99750.0,29.5359,29.6037,29.5224,29.5969,99750.0
2015-04-21 12:00:00,43.67,43.74,43.53,43.74,104700.0,29.5969,29.6444,29.502,29.6444,104700.0
2015-04-21 12:10:00,43.75,43.87,43.73,43.85,65100.0,29.6511,29.7325,29.6376,29.7189,65100.0
2015-04-21 12:20:00,43.86,43.93,43.71,43.81,155700.0,29.7257,29.7731,29.624,29.6918,155700.0
2015-04-21 12:30:00,43.81,43.9,43.8,43.8,70200.0,29.6918,29.7528,29.685,29.685,70200.0
2015-04-21 12:40:00,43.8,43.92,43.8,43.87,116700.0,29.685,29.7663,29.685,29.7325,116700.0
2015-04-21 12:50:00,43.86,43.9,43.82,43.86,79500.0,29.7257,29.7528,29.6986,29.7257,79500.0
2015-04-21 13:00:00,43.87,43.95,43.83,43.95,144600.0,29.7325,29.7867,29.7054,29.7867,144600.0
2015-04-21 13:10:00,43.95,44.04,43.95,44.01,93450.0,29.7867,29.8477,29.7867,29.8273,93450.0
2015-04-21 13:20:00,44.03,44.16,43.97,43.99,98700.0,29.8409,29.929,29.8002,29.8138,98700.0
2015-04-21 13:30:00,43.99,44.01,43.97,44.01,49800.0,29.8138,29.8273,29.8002,29.8273,49800.0
2015-04-21 13:40:00,44.01,44.12,44.01,44.07,58050.0,29.8273,29.9019,29.8273,29.868,58050.0
2015-04-21 13:50:00,44.07,44.19,44.05,44.11,57900.0,29.868,29.9493,29.8545,29.8951,57900.0
2015-04-21 14:00:00,44.11,44.12,43.95,44.04,110250.0,29.8951,29.9019,29.7867,29.8477,110250.0
2015-04-21 14:10:00,44.04,44.31,44.04,44.29,86850.0,29.8477,30.0307,29.8477,30.0171,86850.0
2015-04-21 14:20:00,44.28,44.42,44.27,44.42,159750.0,30.0103,30.1052,30.0036,30.1052,159750.0
2015-04-21 14:30:00,44.42,44.45,44.11,44.21,123900.0,30.1052,30.1256,29.8951,29.9629,123900.0
2015-04-21 14:40:00,44.19,44.29,44.16,44.16,130800.0,29.9493,30.0171,29.929,29.929,130800.0
2015-04-21 14:50:00,44.16,44.33,44.12,44.3,87600.0,29.929,30.0442,29.9019,30.0239,87600.0
2015-04-21 15:00:00,44.29,44.3,44.16,44.23,97800.0,30.0171,30.0239,29.929,29.9764,97800.0
2015-04-21 15:10:00,44.24,44.41,44.23,44.37,149250.0,29.9832,30.0984,29.9764,30.0713,149250.0
2015-04-21 15:20:00,44.38,44.39,44.29,44.33,103650.0,30.0781,30.0849,30.0171,30.0442,103650.0
2015-04-21 15:30:00,44.34,44.45,44.33,44.43,248250.0,30.051,30.1256,30.0442,30.112,248250.0
2015-04-21 15:40:00,44.43,44.55,44.42,44.48,272250.0,30.112,30.1933,30.1052,30.1459,272250.0
2015-04-21 15:50:00,44.48,44.58,44.42,44.47,676800.0,30.1459,30.2137,30.1052,30.1391,676800.0
2015-04-22 09:30:00,44.84,45.13,44.55,45.1,204000.0,30.3899,30.5864,30.1933,30.5661,204000.0
2015-04-22 09:40:00,45.09,45.33,45.09,45.13,254100.0,30.5593,30.722,30.5593,30.5864,254100.0
2015-04-22 09:50:00,45.13,45.26,45.13,45.25,213450.0,30.5864,30.6745,30.5864,30.6677,213450.0
2015-04-22 10:00:00,45.26,45.3,45.09,45.13,287250.0,30.6745,30.7016,30.5593,30.5864,287250.0
2015-04-22 10:10:00,45.13,45.18,45.07,45.15,172500.0,30.5864,30.6203,30.5457,30.6,172500.0
2015-04-22 10:20:00,45.15,45.25,45.1,45.22,209250.0,30.6,30.6677,30.5661,30.6474,209250.0
2015-04-22 10:30:00,45.22,45.32,45.18,45.25,139950.0,30.6474,30.7152,30.6203,30.6677,139950.0
2015-04-22 10:40:00,45.25,45.55,45.24,45.54,210300.0,30.6677,30.8711,30.661,30.8643,210300.0
2015-04-22 10:50:00,45.54,45.61,45.51,45.61,105750.0,30.8643,30.9117,30.844,30.9117,105750.0
2015-04-22 11:00:00,45.6,45.63,45.31,45.4,236100.0,30.905,30.9253,30.7084,30.7694,236100.0
2015-04-22 11:10:00,45.41,45.43,45.29,45.32,78000.0,30.7762,30.7897,30.6949,30.7152,78000.0
2015-04-22 11:20:00,45.31,45.33,45.19,45.27,70950.0,30.7084,30.722,30.6271,30.6813,70950.0
2015-04-22 11:30:00,45.27,45.43,45.27,45.33,94350.0,30.6813,30.7897,30.6813,30.722,94350.0
2015-04-22 11:40:00,45.33,45.33,45.15,45.21,71550.0,30.722,30.722,30.6,30.6406,71550.0
2015-04-22 11:50:00,45.21,45.27,45.17,45.18,75900.0,30.6406,30.6813,30.6135,30.6203,75900.0
2015-04-22 12:00:00,45.17,45.17,45.05,45.11,83100.0,30.6135,30.6135,30.5322,30.5729,83100.0
2015-04-22 12:10:00,45.11,45.19,45.05,45.16,47400.0,30.5729,30.6271,30.5322,30.6067,47400.0
2015-04-22 12:20:00,45.14,45.21,45.05,45.13,65250.0,30.5932,30.6406,30.5322,30.5864,65250.0
2015-04-22 12:30:00,45.13,45.25,45.13,45.19,100950.0,30.5864,30.6677,30.5864,30.6271,100950.0
2015-04-22 12:40:00,45.18,45.27,45.15,45.19,73350.0,30.6203,30.6813,30.6,30.6271,73350.0
2015-04-22 12:50:00,45.19,45.25,45.14,45.21,51000.0,30.6271,30.6677,30.5932,30.6406,51000.0
2015-04-22 13:00:00,45.22,45.26,45.15,45.17,63900.0,30.6474,30.6745,30.6,30.6135,63900.0
2015-04-22 13:10:00,45.17,45.17,45.07,45.11,73200.0,30.6135,30.6135,30.5457,30.5729,73200.0
2015-04-22 13:20:00,45.09,45.1,45.03,45.03,54300.0,30.5593,30.5661,30.5186,30.5186,54300.0
2015-04-22 13:30:00,45.03,45.03,44.93,44.94,80850.0,30.5186,30.5186,30.4509,30.4576,80850.0
2015-04-22 13:40:00,44.94,45.1,44.94,45.03,76650.0,30.4576,30.5661,30.4576,30.5186,76650.0
2015-04-22 13:50:00,45.04,45.04,44.95,44.97,78300.0,30.5254,30.5254,30.4644,30.478,78300.0
2015-04-22 14:00:00,44.97,45.07,44.97,45.04,71400.0,30.478,30.5457,30.478,30.5254,71400.0
2015-04-22 14:10:00,45.03,45.06,44.99,45.06,70350.0,30.5186,30.539,30.4915,30.539,70350.0
2015-04-22 14:20:00,45.06,45.19,45.06,45.13,77850.0,30.539,30.6271,30.539,30.5864,77850.0
2015-04-22 14:30:00,45.13,45.14,45.05,45.11,72450.0,30.5864,30.5932,30.5322,30.5729,72450.0
2015-04-22 14:40:00,45.13,45.15,45.08,45.14,57000.0,30.5864,30.6,30.5525,30.5932,57000.0
2015-04-22 14:50:00,45.13,45.14,44.99,45.02,82050.0,30.5864,30.5932,30.4915,30.5119,82050.0
2015-04-22 15:00:00,45.02,45.12,45.01,45.11,115500.0,30.5119,30.5796,30.5051,30.5729,115500.0
2015-04-22 15:10:00,45.11,45.12,45.05,45.06,89400.0,30.5729,30.5796,30.5322,30.539,89400.0
2015-04-22 15:20:00,45.06,45.15,45.05,45.05,163050.0,30.539,30.6,30.5322,30.5322,163050.0
2015-04-22 15:30:00,45.05,45.06,44.98,44.99,166650.0,30.5322,30.539,30.4848,30.4915,166650.0
2015-04-22 15:40:00,44.99,45.01,44.93,44.95,154350.0,30.4915,30.5051,30.4509,30.4644,154350.0
2015-04-22 15:50:00,44.95,44.99,44.91,44.93,448650.0,30.4644,30.4915,30.4373,30.4509,448650.0
2015-04-23 09:30:00,44.84,44.93,44.75,44.82,70950.0,30.3899,30.4509,30.3289,30.3763,70950.0
2015-04-23 09:40:00,44.82,44.83,44.63,44.73,75450.0,30.3763,30.3831,30.2475,30.3153,75450.0
2015-04-23 09:50:00,44.73,44.73,44.56,44.57,52500.0,30.3153,30.3153,30.2001,30.2069,52500.0
2015-04-23 10:00:00,44.59,44.75,44.58,44.75,101550.0,30.2204,30.3289,30.2137,30.3289,101550.0
2015-04-23 10:10:00,44.75,44.83,44.63,44.65,82800.0,30.3289,30.3831,30.2475,30.2611,82800.0
2015-04-23 10:20:00,44.65,44.67,44.55,44.57,78150.0,30.2611,30.2747,30.1933,30.2069,78150.0
2015-04-23 10:30:00,44.56,44.57,44.42,44.44,78450.0,30.2001,30.2069,30.1052,30.1188,78450.0
2015-04-23 10:40:00,44.44,44.51,44.42,44.46,58650.0,30.1188,30.1662,30.1052,30.1323,58650.0
2015-04-23 10:50:00,44.45,44.47,44.37,44.37,36750.0,30.1256,30.1391,30.0713,30.0713,36750.0
2015-04-23 11:00:00,44.37,44.5,44.36,44.41,50400.0,30.0713,30.1594,30.0646,30.0984,50400.0
2015-04-23 11:10:00,44.41,44.43,44.37,44.37,35850.0,30.0984,30.112,30.0713,30.0713,35850.0
2015-04-23 11:20:00,44.37,44.42,44.31,44.42,38550.0,30.0713,30.1052,30.0307,30.1052,38550.0
2015-04-23 11:30:00,44.41,44.43,44.34,44.38,54000.0,30.0984,30.112,30.051,30.0781,54000.0
2015-04-23 11:40:00,44.38,44.44,44.35,44.36,37350.0,30.0781,30.1188,30.0578,30.0646,37350.0
2015-04-23 11:50:00,44.37,44.61,44.37,44.51,73800.0,30.0713,30.234,30.0713,30.1662,73800.0
2015-04-23 12:00:00,44.51,44.54,44.44,44.5,46350.0,30.1662,30.1865,30.1188,30.1594,46350.0
2015-04-23 12:10:00,44.49,44.53,44.47,44.47,35400.0,30.1527,30.1798,30.1391,30.1391,35400.0
2015-04-23 12:20:00,44.49,44.49,44.33,44.35,59250.0,30.1527,30.1527,30.0442,30.0578,59250.0
2015-04-23 12:30:00,44.37,44.47,44.34,44.45,53400.0,30.0713,30.1391,30.051,30.1256,53400.0
2015-04-23 12:40:00,44.48,44.54,44.44,44.52,45000.0,30.1459,30.1865,30.1188,30.173,45000.0
2015-04-23 12:50:00,44.53,44.53,44.47,44.52,43950.0,30.1798,30.1798,30.1391,30.173,43950.0
2015-04-23 13:00:00,44.53,44.53,44.47,44.51,39300.0,30.1798,30.1798,30.1391,30.1662,39300.0
2015-04-23 13:10:00,44.51,44.54,44.45,44.51,67650.0,30.1662,30.1865,30.1256,30.1662,67650.0
2015-04-23 13:20:00,44.52,44.57,44.5,44.53,40200.0,30.173,30.2069,30.1594,30.1798,40200.0
2015-04-23 13:30:00,44.53,44.55,44.48,44.49,36000.0,30.1798,30.1933,30.1459,30.1527,36000.0
2015-04-23 13:40:00,44.49,44.53,44.48,44.52,41100.0,30.1527,30.1798,30.1459,30.173,41100.0
2015-04-23 13:50:00,44.53,44.57,44.51,44.56,69300.0,30.1798,30.2069,30.1662,30.2001,69300.0
2015-04-23 14:00:00,44.56,44.6,44.53,44.54,68700.0,30.2001,30.2272,30.1798,30.1865,68700.0
2015-04-23 14:10:00,44.55,44.59,44.53,44.55,61200.0,30.1933,30.2204,30.1798,30.1933,61200.0
2015-04-23 14:20:00,44.55,44.57,44.53,44.54,37350.0,30.1933,30.2069,30.1798,30.1865,37350.0
2015-04-23 14:30:00,44.54,44.57,44.49,44.51,53100.0,30.1865,30.2069,30.1527,30.1662,53100.0
2015-04-23 14:40:00,44.51,44.53,44.47,44.53,44400.0,30.1662,30.1798,30.1391,30.1798,44400.0
2015-04-23 14:50:00,44.53,44.53,44.47,44.49,51750.0,30.1798,30.1798,30.1391,30.1527,51750.0
2015-04-23 15:00:00,44.49,44.56,44.49,44.53,54000.0,30.1527,30.2001,30.1527,30.1798,54000.0
2015-04-23 15:10:00,44.53,44.6,44.53,44.54,138300.0,30.1798,30.2272,30.1798,30.1865,138300.0
2015-04-23 15:20:00,44.55,44.57,44.54,44.57,51000.0,30.1933,30.2069,30.1865,30.2069,51000.0
2015-04-23 15:30:00,44.57,44.57,44.5,44.52,128250.0,30.2069,30.2069,30.1594,30.173,128250.0
2015-04-23 15:40:00,44.52,44.53,44.36,44.36,173400.0,30.173,30.1798,30.0646,30.0646,173400.0
2015-04-23 15:50:00,44.36,44.4,44.32,44.33,327900.0,30.0646,30.0917,30.0374,30.0442,327900.0
2015-04-24 09:30:00,44.44,44.47,44.07,44.15,114900.0,30.1188,30.1391,29.868,29.9222,114900.0
2015-04-24 09:40:00,44.16,44.16,44.07,44.11,37950.0,29.929,29.929,29.868,29.8951,37950.0
2015-04-24 09:50:00,44.13,44.25,44.11,44.24,43950.0,29.9087,29.99,29.8951,29.9832,43950.0
2015-04-24 10:00:00,44.25,44.27,44.14,44.2,58950.0,29.99,30.0036,29.9155,29.9561,58950.0
2015-04-24 10:10:00,44.19,44.25,44.19,44.22,74700.0,29.9493,29.99,29.9493,29.9697,74700.0
2015-04-24 10:20:00,44.23,44.29,44.21,44.21,58500.0,29.9764,30.0171,29.9629,29.9629,58500.0
2015-04-24 10:30:00,44.22,44.23,44.12,44.15,63750.0,29.9697,29.9764,29.9019,29.9222,63750.0
2015-04-24 10:40:00,44.15,44.17,44.11,44.11,43950.0,29.9222,29.9358,29.8951,29.8951,43950.0
2015-04-24 10:50:00,44.12,44.15,44.03,44.03,43200.0,29.9019,29.9222,29.8409,29.8409,43200.0
2015-04-24 11:00:00,44.03,44.05,44.02,44.03,99600.0,29.8409,29.8545,29.8341,29.8409,99600.0
2015-04-24 11:10:00,44.03,44.12,44.0,44.12,57750.0,29.8409,29.9019,29.8206,29.9019,57750.0
2015-04-24 11:20:00,44.12,44.15,44.12,44.15,34950.0,29.9019,29.9222,29.9019,29.9222,34950.0
2015-04-24 11:30:00,44.15,44.18,44.14,44.16,28050.0,29.9222,29.9426,29.9155,29.929,28050.0
2015-04-24 11:40:00,44.17,44.18,44.14,44.17,38100.0,29.9358,29.9426,29.9155,29.9358,38100.0
2015-04-24 11:50:00,44.17,44.18,44.13,44.17,31650.0,29.9358,29.9426,29.9087,29.9358,31650.0
2015-04-24 12:00:00,44.17,44.22,44.16,44.19,32700.0,29.9358,29.9697,29.929,29.9493,32700.0
2015-04-24 12:10:00,44.18,44.19,44.16,44.19,26400.0,29.9426,29.9493,29.929,29.9493,26400.0
2015-04-24 12:20:00,44.18,44.22,44.18,44.19,27600.0,29.9426,29.9697,29.9426,29.9493,27600.0
2015-04-24 12:30:00,44.19,44.21,44.15,44.16,30750.0,29.9493,29.9629,29.9222,29.929,30750.0
2015-04-24 12:40:00,44.16,44.18,44.13,44.13,38550.0,29.929,29.9426,29.9087,29.9087,38550.0
2015-04-24 12:50:00,44.13,44.15,44.11,44.15,54600.0,29.9087,29.9222,29.8951,29.9222,54600.0
2015-04-24 13:00:00,44.15,44.15,44.09,44.14,34050.0,29.9222,29.9222,29.8816,29.9155,34050.0
2015-04-24 13:10:00,44.15,44.18,44.15,44.17,18000.0,29.9222,29.9426,29.9222,29.9358,18000.0
2015-04-24 13:20:00,44.17,44.23,44.16,44.22,25050.0,29.9358,29.9764,29.929,29.9697,25050.0
2015-04-24 13:30:00,44.22,44.22,44.16,44.17,43950.0,29.9697,29.9697,29.929,29.9358,43950.0
2015-04-24 13:40:00,44.18,44.21,44.17,44.2,26550.0,29.9426,29.9629,29.9358,29.9561,26550.0
2015-04-24 13:50:00,44.19,44.21,44.17,44.18,17400.0,29.9493,29.9629,29.9358,29.9426,17400.0
2015-04-24 14:00:00,44.18,44.21,44.12,44.14,32250.0,29.9426,29.9629,29.9019,29.9155,32250.0
2015-04-24 14:10:00,44.13,44.14,44.09,44.11,34050.0,29.9087,29.9155,29.8816,29.8951,34050.0
2015-04-24 14:20:00,44.11,44.15,44.09,44.15,28350.0,29.8951,29.9222,29.8816,29.9222,28350.0
2015-04-24 14:30:00,44.15,44.15,44.1,44.13,25800.0,29.9222,29.9222,29.8883,29.9087,25800.0
2015-04-24 14:40:00,44.13,44.15,44.07,44.08,30000.0,29.9087,29.9222,29.868,29.8748,30000.0
2015-04-24 14:50:00,44.08,44.11,44.05,44.05,34950.0,29.8748,29.8951,29.8545,29.8545,34950.0
2015-04-24 15:00:00,44.06,44.11,44.02,44.03,59250.0,29.8612,29.8951,29.8341,29.8409,59250.0
2015-04-24 15:10:00,44.03,44.09,44.03,44.07,55050.0,29.8409,29.8816,29.8409,29.868,55050.0
2015-04-24 15:20:00,44.07,44.14,44.07,44.13,58650.0,29.868,29.9155,29.868,29.9087,58650.0
2015-04-24 15:30:00,44.13,44.13,44.07,44.11,68550.0,29.9087,29.9087,29.868,29.8951,68550.0
2015-04-24 15:40:00,44.11,44.11,44.07,44.1,108450.0,29.8951,29.8951,29.868,29.8883,108450.0
2015-04-24 15:50:00,44.1,44.11,44.06,44.1,233400.0,29.8883,29.8951,29.8612,29.8883,233400.0
2015-04-27 09:30:00,44.39,44.39,44.14,44.27,59250.0,30.0849,30.0849,29.9155,30.0036,59250.0
2015-04-27 09:40:00,44.26,44.27,44.17,44.26,25800.0,29.9968,30.0036,29.9358,29.9968,25800.0
2015-04-27 09:50:00,44.27,44.4,44.25,44.39,23550.0,30.0036,30.0917,29.99,30.0849,23550.0
2015-04-27 10:00:00,44.39,44.43,44.35,44.35,33750.0,30.0849,30.112,30.0578,30.0578,33750.0
2015-04-27 10:10:00,44.36,44.45,44.35,44.45,32100.0,30.0646,30.1256,30.0578,30.1256,32100.0
2015-04-27 10:20:00,44.45,44.53,44.44,44.51,35400.0,30.1256,30.1798,30.1188,30.1662,35400.0
2015-04-27 10:30:00,44.51,44.54,44.47,44.49,26400.0,30.1662,30.1865,30.1391,30.1527,26400.0
2015-04-27 10:40:00,44.49,44.49,44.4,44.43,55950.0,30.1527,30.1527,30.0917,30.112,55950.0
2015-04-27 10:50:00,44.41,44.44,44.36,44.43,23250.0,30.0984,30.1188,30.0646,30.112,23250.0
2015-04-27 11:00:00,44.42,44.47,44.37,44.37,42750.0,30.1052,30.1391,30.0713,30.0713,42750.0
2015-04-27 11:10:00,44.37,44.37,44.32,44.37,62850.0,30.0713,30.0713,30.0374,30.0713,62850.0
2015-04-27 11:20:00,44.37,44.48,44.37,44.48,20400.0,30.0713,30.1459,30.0713,30.1459,20400.0
2015-04-27 11:30:00,44.49,44.55,44.47,44.55,30450.0,30.1527,30.1933,30.1391,30.1933,30450.0
2015-04-27 11:40:00,44.55,44.58,44.47,44.47,51150.0,30.1933,30.2137,30.1391,30.1391,51150.0
2015-04-27 11:50:00,44.47,44.49,44.41,44.49,27900.0,30.1391,30.1527,30.0984,30.1527,27900.0
2015-04-27 12:00:00,44.49,44.57,44.47,44.57,58500.0,30.1527,30.2069,30.1391,30.2069,58500.0
2015-04-27 12:10:00,44.57,44.57,44.4,44.41,53250.0,30.2069,30.2069,30.0917,30.0984,53250.0
2015-04-27 12:20:00,44.41,44.47,44.41,44.43,24300.0,30.0984,30.1391,30.0984,30.112,24300.0
2015-04-27 12:30:00,44.43,44.45,44.38,44.43,58500.0,30.112,30.1256,30.0781,30.112,58500.0
2015-04-27 12:40:00,44.43,44.45,44.41,44.44,27900.0,30.112,30.1256,30.0984,30.1188,27900.0
2015-04-27 12:50:00,44.43,44.43,44.33,44.4,71550.0,30.112,30.112,30.0442,30.0917,71550.0
2015-04-27 13:00:00,44.39,44.44,44.37,44.39,38250.0,30.0849,30.1188,30.0713,30.0849,38250.0
2015-04-27 13:10:00,44.39,44.39,44.33,44.35,60750.0,30.0849,30.0849,30.0442,30.0578,60750.0
2015-04-27 13:20:00,44.35,44.38,44.29,44.34,83550.0,30.0578,30.0781,30.0171,30.051,83550.0
2015-04-27 13:30:00,44.35,44.48,44.35,44.47,26550.0,30.0578,30.1459,30.0578,30.1391,26550.0
2015-04-27 13:40:00,44.47,44.49,44.4,44.4,52950.0,30.1391,30.1527,30.0917,30.0917,52950.0
2015-04-27 13:50:00,44.41,44.42,44.37,44.42,46800.0,30.0984,30.1052,30.0713,30.1052,46800.0
2015-04-27 14:00:00,44.41,44.43,44.35,44.37,67350.0,30.0984,30.112,30.0578,30.0713,67350.0
2015-04-27 14:10:00,44.37,44.4,44.33,44.39,110850.0,30.0713,30.0917,30.0442,30.0849,110850.0
2015-04-27 14:20:00,44.4,44.41,44.35,44.37,49950.0,30.0917,30.0984,30.0578,30.0713,49950.0
2015-04-27 14:30:00,44.37,44.38,44.3,44.33,65400.0,30.0713,30.0781,30.0239,30.0442,65400.0
2015-04-27 14:40:00,44.33,44.4,44.31,44.36,74100.0,30.0442,30.0917,30.0307,30.0646,74100.0
2015-04-27 14:50:00,44.35,44.37,44.33,44.35,54900.0,30.0578,30.0713,30.0442,30.0578,54900.0
2015-04-27 15:00:00,44.36,44.39,44.33,44.39,83550.0,30.0646,30.0849,30.0442,30.0849,83550.0
2015-04-27 15:10:00,44.39,44.46,44.31,44.32,153900.0,30.0849,30.1323,30.0307,30.0374,153900.0
2015-04-27 15:20:00,44.32,44.36,44.31,44.32,124200.0,30.0374,30.0646,30.0307,30.0374,124200.0
2015-04-27 15:30:00,44.31,44.38,44.28,44.38,121950.0,30.0307,30.0781,30.0103,30.0781,121950.0
2015-04-27 15:40:00,44.39,44.39,44.27,44.3,167250.0,30.0849,30.0849,30.0036,30.0239,167250.0
2015-04-27 15:50:00,44.3,44.35,44.27,44.33,353250.0,30.0239,30.0578,30.0036,30.0442,353250.0
2015-04-28 09:30:00,44.11,44.47,44.01,44.43,113400.0,29.8951,30.1391,29.8273,30.112,113400.0
2015-04-28 09:40:00,44.44,44.49,44.2,44.23,56400.0,30.1188,30.1527,29.9561,29.9764,56400.0
2015-04-28 09:50:00,44.24,44.37,44.24,44.36,52350.0,29.9832,30.0713,29.9832,30.0646,52350.0
2015-04-28 10:00:00,44.35,44.4,44.18,44.19,73050.0,30.0578,30.0917,29.9426,29.9493,73050.0
2015-04-28 10:10:00,44.18,44.18,44.09,44.13,64500.0,29.9426,29.9426,29.8816,29.9087,64500.0
2015-04-28 10:20:00,44.13,44.15,44.07,44.1,50250.0,29.9087,29.9222,29.868,29.8883,50250.0
2015-04-28 10:30:00,44.11,44.25,44.09,44.23,50850.0,29.8951,29.99,29.8816,29.9764,50850.0
2015-04-28 10:40:00,44.24,44.31,44.21,44.31,63150.0,29.9832,30.0307,29.9629,30.0307,63150.0
2015-04-28 10:50:00,44.31,44.33,44.27,44.31,28650.0,30.0307,30.0442,30.0036,30.0307,28650.0
2015-04-28 11:00:00,44.32,44.45,44.32,44.44,28350.0,30.0374,30.1256,30.0374,30.1188,28350.0
2015-04-28 11:10:00,44.44,44.49,44.43,44.45,46350.0,30.1188,30.1527,30.112,30.1256,46350.0
2015-04-28 11:20:00,44.45,44.46,44.33,44.33,42450.0,30.1256,30.1323,30.0442,30.0442,42450.0
2015-04-28 11:30:00,44.34,44.45,44.34,44.4,58950.0,30.051,30.1256,30.051,30.0917,58950.0
2015-04-28 11:40:00,44.39,44.39,44.33,44.37,32250.0,30.0849,30.0849,30.0442,30.0713,32250.0
2015-04-28 11:50:00,44.37,44.39,44.32,44.33,31800.0,30.0713,30.0849,30.0374,30.0442,31800.0
2015-04-28 12:00:00,44.33,44.35,44.29,44.31,32850.0,30.0442,30.0578,30.0171,30.0307,32850.0
2015-04-28 12:10:00,44.31,44.32,44.29,44.29,15600.0,30.0307,30.0374,30.0171,30.0171,15600.0
2015-04-28 12:20:00,44.29,44.38,44.28,44.35,19050.0,30.0171,30.0781,30.0103,30.0578,19050.0
2015-04-28 12:30:00,44.35,44.37,44.33,44.35,19350.0,30.0578,30.0713,30.0442,30.0578,19350.0
2015-04-28 12:40:00,44.36,44.43,44.36,44.41,20550.0,30.0646,30.112,30.0646,30.0984,20550.0
2015-04-28 12:50:00,44.42,44.49,44.42,44.49,26850.0,30.1052,30.1527,30.1052,30.1527,26850.0
2015-04-28 13:00:00,44.49,44.49,44.47,44.49,23100.0,30.1527,30.1527,30.1391,30.1527,23100.0
2015-04-28 13:10:00,44.49,44.51,44.47,44.49,28500.0,30.1527,30.1662,30.1391,30.1527,28500.0
2015-04-28 13:20:00,44.49,44.54,44.48,44.48,28350.0,30.1527,30.1865,30.1459,30.1459,28350.0
2015-04-28 13:30:00,44.49,44.5,44.46,44.47,34500.0,30.1527,30.1594,30.1323,30.1391,34500.0
2015-04-28 13:40:00,44.47,44.5,44.45,44.49,23250.0,30.1391,30.1594,30.1256,30.1527,23250.0
2015-04-28 13:50:00,44.5,44.51,44.47,44.47,32550.0,30.1594,30.1662,30.1391,30.1391,32550.0
2015-04-28 14:00:00,44.47,44.47,44.43,44.47,26250.0,30.1391,30.1391,30.112,30.1391,26250.0
2015-04-28 14:10:00,44.46,44.47,44.43,44.45,31350.0,30.1323,30.1391,30.112,30.1256,31350.0
2015-04-28 14:20:00,44.45,44.47,44.43,44.47,33450.0,30.1256,30.1391,30.112,30.1391,33450.0
2015-04-28 14:30:00,44.46,44.5,44.43,44.48,31500.0,30.1323,30.1594,30.112,30.1459,31500.0
2015-04-28 14:40:00,44.48,44.5,44.47,44.47,31050.0,30.1459,30.1594,30.1391,30.1391,31050.0
2015-04-28 14:50:00,44.48,44.49,44.44,44.44,42300.0,30.1459,30.1527,30.1188,30.1188,42300.0
2015-04-28 15:00:00,44.45,44.57,44.44,44.56,38400.0,30.1256,30.2069,30.1188,30.2001,38400.0
2015-04-28 15:10:00,44.56,44.57,44.52,44.53,47850.0,30.2001,30.2069,30.173,30.1798,47850.0
2015-04-28 15:20:00,44.53,44.57,44.53,44.55,39750.0,30.1798,30.2069,30.1798,30.1933,39750.0
2015-04-28 15:30:00,44.56,44.57,44.53,44.55,60900.0,30.2001,30.2069,30.1798,30.1933,60900.0
2015-04-28 15:40:00,44.55,44.59,44.52,44.54,135450.0,30.1933,30.2204,30.173,30.1865,135450.0
2015-04-28 15:50:00,44.53,44.63,44.53,44.6,285000.0,30.1798,30.2475,30.1798,30.2272,285000.0
2015-04-29 09:30:00,44.61,44.67,44.17,44.33,113700.0,30.234,30.2747,29.9358,30.0442,113700.0
2015-04-29 09:40:00,44.33,44.37,44.26,44.33,64050.0,30.0442,30.0713,29.9968,30.0442,64050.0
2015-04-29 09:50:00,44.35,44.35,44.15,44.19,28650.0,30.0578,30.0578,29.9222,29.9493,28650.0
2015-04-29 10:00:00,44.26,44.3,44.1,44.15,21000.0,29.9968,30.0239,29.8883,29.9222,21000.0
2015-04-29 10:10:00,44.16,44.17,44.07,44.11,26850.0,29.929,29.9358,29.868,29.8951,26850.0
2015-04-29 10:20:00,44.11,44.12,44.01,44.02,45750.0,29.8951,29.9019,29.8273,29.8341,45750.0
2015-04-29 10:30:00,44.01,44.16,44.0,44.13,89400.0,29.8273,29.929,29.8206,29.9087,89400.0
2015-04-29 10:40:00,44.15,44.27,44.15,44.25,46200.0,29.9222,30.0036,29.9222,29.99,46200.0
2015-04-29 10:50:00,44.24,44.37,44.22,44.33,43800.0,29.9832,30.0713,29.9697,30.0442,43800.0
2015-04-29 11:00:00,44.33,44.39,44.33,44.34,16350.0,30.0442,30.0849,30.0442,30.051,16350.0
2015-04-29 11:10:00,44.35,44.35,44.26,44.3,21450.0,30.0578,30.0578,29.9968,30.0239,21450.0
2015-04-29 11:20:00,44.31,44.36,44.3,44.3,16650.0,30.0307,30.0646,30.0239,30.0239,16650.0
2015-04-29 11:30:00,44.31,44.31,44.23,44.31,26400.0,30.0307,30.0307,29.9764,30.0307,26400.0
2015-04-29 11:40:00,44.3,44.33,44.27,44.32,13650.0,30.0239,30.0442,30.0036,30.0374,13650.0
2015-04-29 11:50:00,44.31,44.35,44.29,44.3,22500.0,30.0307,30.0578,30.0171,30.0239,22500.0
2015-04-29 12:00:00,44.29,44.31,44.15,44.15,20850.0,30.0171,30.0307,29.9222,29.9222,20850.0
2015-04-29 12:10:00,44.15,44.16,44.05,44.07,43500.0,29.9222,29.929,29.8545,29.868,43500.0
2015-04-29 12:20:00,44.08,44.12,44.03,44.04,38100.0,29.8748,29.9019,29.8409,29.8477,38100.0
2015-04-29 12:30:00,44.03,44.05,43.99,44.0,46050.0,29.8409,29.8545,29.8138,29.8206,46050.0
2015-04-29 12:40:00,43.99,44.07,43.97,44.07,29100.0,29.8138,29.868,29.8002,29.868,29100.0
2015-04-29 12:50:00,44.07,44.14,44.03,44.11,18150.0,29.868,29.9155,29.8409,29.8951,18150.0
2015-04-29 13:00:00,44.11,44.11,43.99,44.03,53100.0,29.8951,29.8951,29.8138,29.8409,53100.0
2015-04-29 13:10:00,44.03,44.1,43.97,44.09,43500.0,29.8409,29.8883,29.8002,29.8816,43500.0
2015-04-29 13:20:00,44.09,44.12,44.06,44.09,27000.0,29.8816,29.9019,29.8612,29.8816,27000.0
2015-04-29 13:30:00,44.09,44.23,44.09,44.23,13200.0,29.8816,29.9764,29.8816,29.9764,13200.0
2015-04-29 13:40:00,44.23,44.27,44.19,44.22,25350.0,29.9764,30.0036,29.9493,29.9697,25350.0
2015-04-29 13:50:00,44.23,44.28,44.19,44.22,23700.0,29.9764,30.0103,29.9493,29.9697,23700.0
2015-04-29 14:00:00,44.21,44.31,44.11,44.15,32550.0,29.9629,30.0307,29.8951,29.9222,32550.0
2015-04-29 14:10:00,44.15,44.25,44.09,44.23,32400.0,29.9222,29.99,29.8816,29.9764,32400.0
2015-04-29 14:20:00,44.22,44.31,44.21,44.28,16050.0,29.9697,30.0307,29.9629,30.0103,16050.0
2015-04-29 14:30:00,44.27,44.39,44.25,44.36,27750.0,30.0036,30.0849,29.99,30.0646,27750.0
2015-04-29 14:40:00,44.37,44.41,44.34,44.35,23100.0,30.0713,30.0984,30.051,30.0578,23100.0
2015-04-29 14:50:00,44.36,44.37,44.25,44.27,35100.0,30.0646,30.0713,29.99,30.0036,35100.0
2015-04-29 15:00:00,44.28,44.32,44.17,44.21,31350.0,30.0103,30.0374,29.9358,29.9629,31350.0
2015-04-29 15:10:00,44.22,44.26,44.13,44.23,46950.0,29.9697,29.9968,29.9087,29.9764,46950.0
2015-04-29 15:20:00,44.23,44.25,44.19,44.21,51450.0,29.9764,29.99,29.9493,29.9629,51450.0
2015-04-29 15:30:00,44.21,44.23,44.15,44.22,78450.0,29.9629,29.9764,29.9222,29.9697,78450.0
2015-04-29 15:40:00,44.22,44.22,44.12,44.17,94950.0,29.9697,29.9697,29.9019,29.9358,94950.0
2015-04-29 15:50:00,44.17,44.2,44.11,44.17,195450.0,29.9358,29.9561,29.8951,29.9358,195450.0
2015-04-30 09:30:00,43.86,44.14,43.86,44.05,70950.0,29.7257,29.9155,29.7257,29.8545,70950.0
2015-04-30 09:40:00,44.05,44.08,43.82,43.99,52200.0,29.8545,29.8748,29.6986,29.8138,52200.0
2015-04-30 09:50:00,43.97,43.97,43.79,43.83,41850.0,29.8002,29.8002,29.6782,29.7054,41850.0
2015-04-30 10:00:00,43.82,43.95,43.78,43.92,42300.0,29.6986,29.7867,29.6715,29.7663,42300.0
2015-04-30 10:10:00,43.93,43.99,43.85,43.93,61350.0,29.7731,29.8138,29.7189,29.7731,61350.0
2015-04-30 10:20:00,43.94,43.97,43.85,43.86,28800.0,29.7799,29.8002,29.7189,29.7257,28800.0
2015-04-30 10:30:00,43.86,43.91,43.83,43.83,84000.0,29.7257,29.7596,29.7054,29.7054,84000.0
2015-04-30 10:40:00,43.83,43.89,43.81,43.83,45150.0,29.7054,29.746,29.6918,29.7054,45150.0
2015-04-30 10:50:00,43.83,43.84,43.69,43.76,69150.0,29.7054,29.7121,29.6105,29.6579,69150.0
2015-04-30 11:00:00,43.76,43.88,43.75,43.82,90600.0,29.6579,29.7392,29.6511,29.6986,90600.0
2015-04-30 11:10:00,43.81,43.84,43.77,43.77,73500.0,29.6918,29.7121,29.6647,29.6647,73500.0
2015-04-30 11:20:00,43.78,43.83,43.76,43.81,56250.0,29.6715,29.7054,29.6579,29.6918,56250.0
2015-04-30 11:30:00,43.81,43.91,43.79,43.83,51900.0,29.6918,29.7596,29.6782,29.7054,51900.0
2015-04-30 11:40:00,43.82,43.83,43.75,43.76,70800.0,29.6986,29.7054,29.6511,29.6579,70800.0
2015-04-30 11:50:00,43.75,43.76,43.59,43.6,88800.0,29.6511,29.6579,29.5427,29.5495,88800.0
2015-04-30 12:00:00,43.59,43.65,43.57,43.63,118500.0,29.5427,29.5834,29.5291,29.5698,118500.0
2015-04-30 12:10:00,43.62,43.77,43.62,43.76,29550.0,29.563,29.6647,29.563,29.6579,29550.0
2015-04-30 12:20:00,43.77,43.79,43.69,43.79,19500.0,29.6647,29.6782,29.6105,29.6782,19500.0
2015-04-30 12:30:00,43.77,43.77,43.67,43.73,18150.0,29.6647,29.6647,29.5969,29.6376,18150.0
2015-04-30 12:40:00,43.73,43.77,43.67,43.76,34950.0,29.6376,29.6647,29.5969,29.6579,34950.0
2015-04-30 12:50:00,43.75,43.79,43.7,43.75,25950.0,29.6511,29.6782,29.6172,29.6511,25950.0
2015-04-30 13:00:00,43.76,43.85,43.76,43.83,19350.0,29.6579,29.7189,29.6579,29.7054,19350.0
2015-04-30 13:10:00,43.82,43.85,43.79,43.83,16050.0,29.6986,29.7189,29.6782,29.7054,16050.0
2015-04-30 13:20:00,43.83,43.85,43.79,43.84,18600.0,29.7054,29.7189,29.6782,29.7121,18600.0
2015-04-30 13:30:00,43.83,43.9,43.81,43.83,25650.0,29.7054,29.7528,29.6918,29.7054,25650.0
2015-04-30 13:40:00,43.83,43.87,43.81,43.81,40050.0,29.7054,29.7325,29.6918,29.6918,40050.0
2015-04-30 13:50:00,43.81,43.83,43.77,43.8,40650.0,29.6918,29.7054,29.6647,29.685,40650.0
2015-04-30 14:00:00,43.8,43.82,43.75,43.76,29400.0,29.685,29.6986,29.6511,29.6579,29400.0
2015-04-30 14:10:00,43.76,43.83,43.75,43.8,30150.0,29.6579,29.7054,29.6511,29.685,30150.0
2015-04-30 14:20:00,43.8,43.83,43.69,43.7,62400.0,29.685,29.7054,29.6105,29.6172,62400.0
2015-04-30 14:30:00,43.69,43.71,43.64,43.65,66900.0,29.6105,29.624,29.5766,29.5834,66900.0
2015-04-30 14:40:00,43.66,43.66,43.51,43.54,65850.0,29.5901,29.5901,29.4885,29.5088,65850.0
2015-04-30 14:50:00,43.53,43.56,43.45,43.46,42900.0,29.502,29.5224,29.4478,29.4546,42900.0
2015-04-30 15:00:00,43.45,43.45,43.34,43.35,55800.0,29.4478,29.4478,29.3733,29.38,55800.0
2015-04-30 15:10:00,43.35,43.45,43.31,43.44,96000.0,29.38,29.4478,29.3529,29.441,96000.0
2015-04-30 15:20:00,43.43,43.49,43.36,43.45,107550.0,29.4343,29.4749,29.3868,29.4478,107550.0
2015-04-30 15:30:00,43.45,43.57,43.41,43.53,82500.0,29.4478,29.5291,29.4207,29.502,82500.0
2015-04-30 15:40:00,43.53,43.53,43.47,43.51,99150.0,29.502,29.502,29.4614,29.4885,99150.0
2015-04-30 15:50:00,43.51,43.58,43.48,43.57,186000.0,29.4885,29.5359,29.4681,29.5291,186000.0
2015-05-01 09:30:00,43.6,43.82,43.58,43.75,111600.0,29.5495,29.6986,29.5359,29.6511,111600.0
2015-05-01 09:40:00,43.75,43.87,43.67,43.67,39750.0,29.6511,29.7325,29.5969,29.5969,39750.0
2015-05-01 09:50:00,43.67,43.73,43.61,43.64,27150.0,29.5969,29.6376,29.5562,29.5766,27150.0
2015-05-01 10:00:00,43.59,43.71,43.58,43.63,20400.0,29.5427,29.624,29.5359,29.5698,20400.0
2015-05-01 10:10:00,43.63,43.75,43.63,43.74,45450.0,29.5698,29.6511,29.5698,29.6444,45450.0
2015-05-01 10:20:00,43.75,43.8,43.72,43.72,25500.0,29.6511,29.685,29.6308,29.6308,25500.0
2015-05-01 10:30:00,43.73,43.76,43.62,43.63,76500.0,29.6376,29.6579,29.563,29.5698,76500.0
2015-05-01 10:40:00,43.61,43.61,43.51,43.58,40500.0,29.5562,29.5562,29.4885,29.5359,40500.0
2015-05-01 10:50:00,43.57,43.65,43.54,43.61,28800.0,29.5291,29.5834,29.5088,29.5562,28800.0
2015-05-01 11:00:00,43.61,43.72,43.61,43.7,30450.0,29.5562,29.6308,29.5562,29.6172,30450.0
2015-05-01 11:10:00,43.71,43.73,43.67,43.73,69150.0,29.624,29.6376,29.5969,29.6376,69150.0
2015-05-01 11:20:00,43.72,43.79,43.71,43.79,50550.0,29.6308,29.6782,29.624,29.6782,50550.0
2015-05-01 11:30:00,43.79,43.8,43.63,43.63,55200.0,29.6782,29.685,29.5698,29.5698,55200.0
2015-05-01 11:40:00,43.63,43.65,43.51,43.51,60600.0,29.5698,29.5834,29.4885,29.4885,60600.0
2015-05-01 11:50:00,43.5,43.66,43.48,43.63,41400.0,29.4817,29.5901,29.4681,29.5698,41400.0
2015-05-01 12:00:00,43.62,43.67,43.61,43.67,16650.0,29.563,29.5969,29.5562,29.5969,16650.0
2015-05-01 12:10:00,43.65,43.71,43.65,43.7,23250.0,29.5834,29.624,29.5834,29.6172,23250.0
2015-05-01 12:20:00,43.67,43.68,43.65,43.67,30900.0,29.5969,29.6037,29.5834,29.5969,30900.0
2015-05-01 12:30:00,43.67,43.71,43.67,43.68,27150.0,29.5969,29.624,29.5969,29.6037,27150.0
2015-05-01 12:40:00,43.68,43.7,43.65,43.67,18450.0,29.6037,29.6172,29.5834,29.5969,18450.0
2015-05-01 12:50:00,43.67,43.74,43.66,43.73,52500.0,29.5969,29.6444,29.5901,29.6376,52500.0
2015-05-01 13:00:00,43.73,43.74,43.69,43.69,30150.0,29.6376,29.6444,29.6105,29.6105,30150.0
2015-05-01 13:10:00,43.69,43.78,43.68,43.71,38550.0,29.6105,29.6715,29.6037,29.624,38550.0
2015-05-01 13:20:00,43.72,43.72,43.67,43.7,54600.0,29.6308,29.6308,29.5969,29.6172,54600.0
2015-05-01 13:30:00,43.71,43.76,43.7,43.73,37650.0,29.624,29.6579,29.6172,29.6376,37650.0
2015-05-01 13:40:00,43.73,43.75,43.67,43.74,30750.0,29.6376,29.6511,29.5969,29.6444,30750.0
2015-05-01 13:50:00,43.73,43.81,43.73,43.75,48900.0,29.6376,29.6918,29.6376,29.6511,48900.0
2015-05-01 14:00:00,43.75,43.81,43.73,43.81,70800.0,29.6511,29.6918,29.6376,29.6918,70800.0
2015-05-01 14:10:00,43.81,43.87,43.79,43.8,41400.0,29.6918,29.7325,29.6782,29.685,41400.0
2015-05-01 14:20:00,43.8,43.82,43.78,43.79,49950.0,29.685,29.6986,29.6715,29.6782,49950.0
2015-05-01 14:30:00,43.8,43.81,43.78,43.81,32100.0,29.685,29.6918,29.6715,29.6918,32100.0
2015-05-01 14:40:00,43.81,43.81,43.75,43.75,89550.0,29.6918,29.6918,29.6511,29.6511,89550.0
2015-05-01 14:50:00,43.75,43.75,43.67,43.68,47100.0,29.6511,29.6511,29.5969,29.6037,47100.0
2015-05-01 15:00:00,43.68,43.71,43.68,43.69,74550.0,29.6037,29.624,29.6037,29.6105,74550.0
2015-05-01 15:10:00,43.69,43.73,43.69,43.72,66000.0,29.6105,29.6376,29.6105,29.6308,66000.0
2015-05-01 15:20:00,43.73,43.73,43.69,43.71,97350.0,29.6376,29.6376,29.6105,29.624,97350.0
2015-05-01 15:30:00,43.72,43.73,43.67,43.69,74550.0,29.6308,29.6376,29.5969,29.6105,74550.0
2015-05-01 15:40:00,43.68,43.73,43.67,43.72,87150.0,29.6037,29.6376,29.5969,29.6308,87150.0
2015-05-01 15:50:00,43.71,43.75,43.69,43.71,274200.0,29.624,29.6511,29.6105,29.624,274200.0
2015-05-04 09:30:00,43.87,44.06,43.87,44.03,61050.0,29.7325,29.8612,29.7325,29.8409,61050.0
2015-05-04 09:40:00,44.07,44.17,44.03,44.16,51150.0,29.868,29.9358,29.8409,29.929,51150.0
2015-05-04 09:50:00,44.17,44.22,44.13,44.22,32400.0,29.9358,29.9697,29.9087,29.9697,32400.0
2015-05-04 10:00:00,44.23,44.26,44.19,44.23,40050.0,29.9764,29.9968,29.9493,29.9764,40050.0
2015-05-04 10:10:00,44.23,44.23,44.12,44.15,80250.0,29.9764,29.9764,29.9019,29.9222,80250.0
2015-05-04 10:20:00,44.15,44.2,44.15,44.18,35100.0,29.9222,29.9561,29.9222,29.9426,35100.0
2015-05-04 10:30:00,44.18,44.23,44.16,44.21,49050.0,29.9426,29.9764,29.929,29.9629,49050.0
2015-05-04 10:40:00,44.21,44.23,44.17,44.22,40350.0,29.9629,29.9764,29.9358,29.9697,40350.0
2015-05-04 10:50:00,44.22,44.26,44.19,44.25,44850.0,29.9697,29.9968,29.9493,29.99,44850.0
2015-05-04 11:00:00,44.25,44.3,44.22,44.27,47400.0,29.99,30.0239,29.9697,30.0036,47400.0
2015-05-04 11:10:00,44.27,44.29,44.22,44.22,32100.0,30.0036,30.0171,29.9697,29.9697,32100.0
2015-05-04 11:20:00,44.23,44.29,44.23,44.25,30750.0,29.9764,30.0171,29.9764,29.99,30750.0
2015-05-04 11:30:00,44.25,44.25,44.18,44.18,10350.0,29.99,29.99,29.9426,29.9426,10350.0
2015-05-04 11:40:00,44.18,44.23,44.16,44.2,29400.0,29.9426,29.9764,29.929,29.9561,29400.0
2015-05-04 11:50:00,44.21,44.27,44.18,44.25,20850.0,29.9629,30.0036,29.9426,29.99,20850.0
2015-05-04 12:00:00,44.25,44.27,44.22,44.25,15150.0,29.99,30.0036,29.9697,29.99,15150.0
2015-05-04 12:10:00,44.25,44.29,44.23,44.28,34800.0,29.99,30.0171,29.9764,30.0103,34800.0
2015-05-04 12:20:00,44.27,44.31,44.23,44.29,16050.0,30.0036,30.0307,29.9764,30.0171,16050.0
2015-05-04 12:30:00,44.29,44.31,44.25,44.27,12000.0,30.0171,30.0307,29.99,30.0036,12000.0
2015-05-04 12:40:00,44.26,44.27,44.19,44.19,29550.0,29.9968,30.0036,29.9493,29.9493,29550.0
2015-05-04 12:50:00,44.19,44.21,44.17,44.19,19200.0,29.9493,29.9629,29.9358,29.9493,19200.0
2015-05-04 13:00:00,44.19,44.22,44.14,44.17,20700.0,29.9493,29.9697,29.9155,29.9358,20700.0
2015-05-04 13:10:00,44.17,44.17,44.11,44.12,15900.0,29.9358,29.9358,29.8951,29.9019,15900.0
2015-05-04 13:20:00,44.11,44.14,44.09,44.13,20100.0,29.8951,29.9155,29.8816,29.9087,20100.0
2015-05-04 13:30:00,44.13,44.16,44.11,44.14,15150.0,29.9087,29.929,29.8951,29.9155,15150.0
2015-05-04 13:40:00,44.15,44.22,44.15,44.2,18300.0,29.9222,29.9697,29.9222,29.9561,18300.0
2015-05-04 13:50:00,44.2,44.23,44.17,44.2,25350.0,29.9561,29.9764,29.9358,29.9561,25350.0
2015-05-04 14:00:00,44.21,44.23,44.19,44.23,31650.0,29.9629,29.9764,29.9493,29.9764,31650.0
2015-05-04 14:10:00,44.24,44.24,44.17,44.23,12300.0,29.9832,29.9832,29.9358,29.9764,12300.0
2015-05-04 14:20:00,44.23,44.25,44.21,44.24,22500.0,29.9764,29.99,29.9629,29.9832,22500.0
2015-05-04 14:30:00,44.25,44.27,44.19,44.23,61650.0,29.99,30.0036,29.9493,29.9764,61650.0
2015-05-04 14:40:00,44.23,44.26,44.15,44.18,21600.0,29.9764,29.9968,29.9222,29.9426,21600.0
2015-05-04 14:50:00,44.18,44.2,44.17,44.17,17400.0,29.9426,29.9561,29.9358,29.9358,17400.0
2015-05-04 15:00:00,44.17,44.19,44.15,44.17,55650.0,29.9358,29.9493,29.9222,29.9358,55650.0
2015-05-04 15:10:00,44.17,44.21,44.13,44.19,47550.0,29.9358,29.9629,29.9087,29.9493,47550.0
2015-05-04 15:20:00,44.2,44.21,44.17,44.17,45750.0,29.9561,29.9629,29.9358,29.9358,45750.0
2015-05-04 15:30:00,44.17,44.19,44.13,44.15,66150.0,29.9358,29.9493,29.9087,29.9222,66150.0
2015-05-04 15:40:00,44.15,44.15,44.09,44.09,65550.0,29.9222,29.9222,29.8816,29.8816,65550.0
2015-05-04 15:50:00,44.09,44.12,44.01,44.04,394050.0,29.8816,29.9019,29.8273,29.8477,394050.0
2015-05-05 09:30:00,43.82,44.06,43.77,43.93,63450.0,29.6986,29.8612,29.6647,29.7731,63450.0
2015-05-05 09:40:00,43.93,43.97,43.75,43.83,50850.0,29.7731,29.8002,29.6511,29.7054,50850.0
2015-05-05 09:50:00,43.8,43.8,43.63,43.67,59250.0,29.685,29.685,29.5698,29.5969,59250.0
2015-05-05 10:00:00,43.63,43.65,43.55,43.63,52050.0,29.5698,29.5834,29.5156,29.5698,52050.0
2015-05-05 10:10:00,43.63,43.63,43.5,43.5,65100.0,29.5698,29.5698,29.4817,29.4817,65100.0
2015-05-05 10:20:00,43.52,43.59,43.47,43.54,81000.0,29.4953,29.5427,29.4614,29.5088,81000.0
2015-05-05 10:30:00,43.53,43.57,43.48,43.52,49050.0,29.502,29.5291,29.4681,29.4953,49050.0
2015-05-05 10:40:00,43.52,43.61,43.44,43.61,34500.0,29.4953,29.5562,29.441,29.5562,34500.0
2015-05-05 10:50:00,43.62,43.71,43.61,43.64,38400.0,29.563,29.624,29.5562,29.5766,38400.0
2015-05-05 11:00:00,43.63,43.65,43.51,43.57,36000.0,29.5698,29.5834,29.4885,29.5291,36000.0
2015-05-05 11:10:00,43.58,43.6,43.53,43.53,51150.0,29.5359,29.5495,29.502,29.502,51150.0
2015-05-05 11:20:00,43.53,43.55,43.51,43.53,57900.0,29.502,29.5156,29.4885,29.502,57900.0
2015-05-05 11:30:00,43.55,43.56,43.49,43.54,29700.0,29.5156,29.5224,29.4749,29.5088,29700.0
2015-05-05 11:40:00,43.56,43.65,43.55,43.65,27000.0,29.5224,29.5834,29.5156,29.5834,27000.0
2015-05-05 11:50:00,43.65,43.7,43.63,43.69,39450.0,29.5834,29.6172,29.5698,29.6105,39450.0
2015-05-05 12:00:00,43.69,43.71,43.63,43.65,15900.0,29.6105,29.624,29.5698,29.5834,15900.0
2015-05-05 12:10:00,43.65,43.7,43.64,43.69,18900.0,29.5834,29.6172,29.5766,29.6105,18900.0
2015-05-05 12:20:00,43.69,43.71,43.65,43.66,18900.0,29.6105,29.624,29.5834,29.5901,18900.0
2015-05-05 12:30:00,43.66,43.68,43.64,43.65,33000.0,29.5901,29.6037,29.5766,29.5834,33000.0
2015-05-05 12:40:00,43.64,43.66,43.61,43.63,13200.0,29.5766,29.5901,29.5562,29.5698,13200.0
2015-05-05 12:50:00,43.63,43.63,43.58,43.59,32850.0,29.5698,29.5698,29.5359,29.5427,32850.0
2015-05-05 13:00:00,43.59,43.6,43.52,43.56,33600.0,29.5427,29.5495,29.4953,29.5224,33600.0
2015-05-05 13:10:00,43.55,43.59,43.51,43.52,67950.0,29.5156,29.5427,29.4885,29.4953,67950.0
2015-05-05 13:20:00,43.51,43.56,43.45,43.56,35850.0,29.4885,29.5224,29.4478,29.5224,35850.0
2015-05-05 13:30:00,43.55,43.63,43.55,43.6,59100.0,29.5156,29.5698,29.5156,29.5495,59100.0
2015-05-05 13:40:00,43.6,43.64,43.59,43.59,38400.0,29.5495,29.5766,29.5427,29.5427,38400.0
2015-05-05 13:50:00,43.59,43.6,43.53,43.59,33150.0,29.5427,29.5495,29.502,29.5427,33150.0
2015-05-05 14:00:00,43.59,43.59,43.51,43.55,47250.0,29.5427,29.5427,29.4885,29.5156,47250.0
2015-05-05 14:10:00,43.56,43.61,43.55,43.61,38250.0,29.5224,29.5562,29.5156,29.5562,38250.0
2015-05-05 14:20:00,43.61,43.63,43.52,43.55,41550.0,29.5562,29.5698,29.4953,29.5156,41550.0
2015-05-05 14:30:00,43.55,43.6,43.53,43.57,44250.0,29.5156,29.5495,29.502,29.5291,44250.0
2015-05-05 14:40:00,43.56,43.56,43.45,43.45,39600.0,29.5224,29.5224,29.4478,29.4478,39600.0
2015-05-05 14:50:00,43.44,43.47,43.42,43.43,33600.0,29.441,29.4614,29.4275,29.4343,33600.0
2015-05-05 15:00:00,43.43,43.48,43.36,43.37,39450.0,29.4343,29.4681,29.3868,29.3936,39450.0
2015-05-05 15:10:00,43.37,43.43,43.36,43.37,71550.0,29.3936,29.4343,29.3868,29.3936,71550.0
2015-05-05 15:20:00,43.38,43.5,43.35,43.47,61200.0,29.4004,29.4817,29.38,29.4614,61200.0
2015-05-05 15:30:00,43.47,43.54,43.45,43.51,54450.0,29.4614,29.5088,29.4478,29.4885,54450.0
2015-05-05 15:40:00,43.51,43.51,43.45,43.46,67800.0,29.4885,29.4885,29.4478,29.4546,67800.0
2015-05-05 15:50:00,43.45,43.45,43.39,43.41,206850.0,29.4478,29.4478,29.4071,29.4207,206850.0
2015-05-06 09:30:00,43.58,43.64,43.34,43.45,42750.0,29.5359,29.5766,29.3733,29.4478,42750.0
2015-05-06 09:40:00,43.45,43.47,43.31,43.38,25200.0,29.4478,29.4614,29.3529,29.4004,25200.0
2015-05-06 09:50:00,43.39,43.39,43.23,43.31,30000.0,29.4071,29.4071,29.2987,29.3529,30000.0
2015-05-06 10:00:00,43.31,43.35,43.18,43.18,80100.0,29.3529,29.38,29.2648,29.2648,80100.0
2015-05-06 10:10:00,43.17,43.34,43.14,43.32,46650.0,29.258,29.3733,29.2377,29.3597,46650.0
2015-05-06 10:20:00,43.33,43.37,43.23,43.35,31800.0,29.3665,29.3936,29.2987,29.38,31800.0
2015-05-06 10:30:00,43.37,43.41,43.31,43.41,30450.0,29.3936,29.4207,29.3529,29.4207,30450.0
2015-05-06 10:40:00,43.42,43.57,43.42,43.55,22650.0,29.4275,29.5291,29.4275,29.5156,22650.0
2015-05-06 10:50:00,43.57,43.6,43.49,43.55,18900.0,29.5291,29.5495,29.4749,29.5156,18900.0
2015-05-06 11:00:00,43.56,43.57,43.42,43.42,51450.0,29.5224,29.5291,29.4275,29.4275,51450.0
2015-05-06 11:10:00,43.41,43.42,43.27,43.33,57150.0,29.4207,29.4275,29.3258,29.3665,57150.0
2015-05-06 11:20:00,43.33,43.34,43.25,43.32,20700.0,29.3665,29.3733,29.3123,29.3597,20700.0
2015-05-06 11:30:00,43.33,43.36,43.26,43.27,37350.0,29.3665,29.3868,29.319,29.3258,37350.0
2015-05-06 11:40:00,43.28,43.42,43.28,43.39,20550.0,29.3326,29.4275,29.3326,29.4071,20550.0
2015-05-06 11:50:00,43.37,43.43,43.35,43.39,14100.0,29.3936,29.4343,29.38,29.4071,14100.0
2015-05-06 12:00:00,43.38,43.39,43.3,43.33,17250.0,29.4004,29.4071,29.3461,29.3665,17250.0
2015-05-06 12:10:00,43.34,43.35,43.29,43.31,15150.0,29.3733,29.38,29.3394,29.3529,15150.0
2015-05-06 12:20:00,43.34,43.36,43.31,43.31,13350.0,29.3733,29.3868,29.3529,29.3529,13350.0
2015-05-06 12:30:00,43.31,43.37,43.29,43.37,10200.0,29.3529,29.3936,29.3394,29.3936,10200.0
2015-05-06 12:40:00,43.37,43.39,43.31,43.37,12000.0,29.3936,29.4071,29.3529,29.3936,12000.0
2015-05-06 12:50:00,43.38,43.38,43.24,43.26,17550.0,29.4004,29.4004,29.3055,29.319,17550.0
2015-05-06 13:00:00,43.28,43.31,43.21,43.29,65850.0,29.3326,29.3529,29.2852,29.3394,65850.0
2015-05-06 13:10:00,43.29,43.32,43.26,43.26,23100.0,29.3394,29.3597,29.319,29.319,23100.0
2015-05-06 13:20:00,43.28,43.32,43.24,43.25,19500.0,29.3326,29.3597,29.3055,29.3123,19500.0
2015-05-06 13:30:00,43.26,43.26,43.14,43.18,39300.0,29.319,29.319,29.2377,29.2648,39300.0
2015-05-06 13:40:00,43.17,43.21,43.11,43.13,39750.0,29.258,29.2852,29.2174,29.2309,39750.0
2015-05-06 13:50:00,43.13,43.14,43.06,43.13,32100.0,29.2309,29.2377,29.1835,29.2309,32100.0
2015-05-06 14:00:00,43.13,43.18,43.13,43.13,25050.0,29.2309,29.2648,29.2309,29.2309,25050.0
2015-05-06 14:10:00,43.14,43.16,43.07,43.15,40500.0,29.2377,29.2513,29.1903,29.2445,40500.0
2015-05-06 14:20:00,43.15,43.15,43.01,43.08,34650.0,29.2445,29.2445,29.1496,29.197,34650.0
2015-05-06 14:30:00,43.08,43.08,42.99,43.01,51000.0,29.197,29.197,29.136,29.1496,51000.0
2015-05-06 14:40:00,43.01,43.01,42.92,42.99,36000.0,29.1496,29.1496,29.0886,29.136,36000.0
2015-05-06 14:50:00,42.99,43.05,42.97,43.04,26100.0,29.136,29.1767,29.1225,29.1699,26100.0
2015-05-06 15:00:00,43.04,43.07,42.99,43.05,60900.0,29.1699,29.1903,29.136,29.1767,60900.0
2015-05-06 15:10:00,43.04,43.04,42.96,42.98,39000.0,29.1699,29.1699,29.1157,29.1293,39000.0
2015-05-06 15:20:00,42.98,43.09,42.98,43.09,43650.0,29.1293,29.2038,29.1293,29.2038,43650.0
2015-05-06 15:30:00,43.09,43.16,43.01,43.14,133050.0,29.2038,29.2513,29.1496,29.2377,133050.0
2015-05-06 15:40:00,43.14,43.17,43.09,43.13,83850.0,29.2377,29.258,29.2038,29.2309,83850.0
2015-05-06 15:50:00,43.13,43.23,43.1,43.21,146400.0,29.2309,29.2987,29.2106,29.2852,146400.0
2015-05-07 09:30:00,43.21,43.31,42.87,43.02,60750.0,29.2852,29.3529,29.0547,29.1564,60750.0
2015-05-07 09:40:00,43.08,43.26,43.03,43.26,27300.0,29.197,29.319,29.1632,29.319,27300.0
2015-05-07 09:50:00,43.28,43.3,43.18,43.23,36000.0,29.3326,29.3461,29.2648,29.2987,36000.0
2015-05-07 10:00:00,43.22,43.35,43.17,43.33,50850.0,29.2919,29.38,29.258,29.3665,50850.0
2015-05-07 10:10:00,43.33,43.35,43.27,43.34,46200.0,29.3665,29.38,29.3258,29.3733,46200.0
2015-05-07 10:20:00,43.35,43.39,43.25,43.27,50100.0,29.38,29.4071,29.3123,29.3258,50100.0
2015-05-07 10:30:00,43.25,43.27,43.17,43.25,33450.0,29.3123,29.3258,29.258,29.3123,33450.0
2015-05-07 10:40:00,43.25,43.37,43.25,43.33,23700.0,29.3123,29.3936,29.3123,29.3665,23700.0
2015-05-07 10:50:00,43.29,43.41,43.28,43.39,34050.0,29.3394,29.4207,29.3326,29.4071,34050.0
2015-05-07 11:00:00,43.37,43.4,43.34,43.37,36300.0,29.3936,29.4139,29.3733,29.3936,36300.0
2015-05-07 11:10:00,43.36,43.52,43.36,43.51,49200.0,29.3868,29.4953,29.3868,29.4885,49200.0
2015-05-07 11:20:00,43.51,43.62,43.5,43.59,55800.0,29.4885,29.563,29.4817,29.5427,55800.0
2015-05-07 11:30:00,43.59,43.63,43.53,43.53,56100.0,29.5427,29.5698,29.502,29.502,56100.0
2015-05-07 11:40:00,43.53,43.59,43.51,43.58,73200.0,29.502,29.5427,29.4885,29.5359,73200.0
2015-05-07 11:50:00,43.57,43.57,43.53,43.57,56250.0,29.5291,29.5291,29.502,29.5291,56250.0
2015-05-07 12:00:00,43.57,43.58,43.53,43.55,22050.0,29.5291,29.5359,29.502,29.5156,22050.0
2015-05-07 12:10:00,43.55,43.68,43.53,43.67,31800.0,29.5156,29.6037,29.502,29.5969,31800.0
2015-05-07 12:20:00,43.67,43.74,43.67,43.72,37050.0,29.5969,29.6444,29.5969,29.6308,37050.0
2015-05-07 12:30:00,43.72,43.77,43.72,43.75,75600.0,29.6308,29.6647,29.6308,29.6511,75600.0
2015-05-07 12:40:00,43.75,43.81,43.75,43.8,45300.0,29.6511,29.6918,29.6511,29.685,45300.0
2015-05-07 12:50:00,43.81,43.85,43.79,43.84,40500.0,29.6918,29.7189,29.6782,29.7121,40500.0
2015-05-07 13:00:00,43.85,43.85,43.76,43.79,35400.0,29.7189,29.7189,29.6579,29.6782,35400.0
2015-05-07 13:10:00,43.79,43.82,43.77,43.77,35400.0,29.6782,29.6986,29.6647,29.6647,35400.0
2015-05-07 13:20:00,43.77,43.78,43.71,43.75,21750.0,29.6647,29.6715,29.624,29.6511,21750.0
2015-05-07 13:30:00,43.75,43.79,43.73,43.77,30300.0,29.6511,29.6782,29.6376,29.6647,30300.0
2015-05-07 13:40:00,43.77,43.81,43.75,43.77,30450.0,29.6647,29.6918,29.6511,29.6647,30450.0
2015-05-07 13:50:00,43.78,43.83,43.76,43.81,37500.0,29.6715,29.7054,29.6579,29.6918,37500.0
2015-05-07 14:00:00,43.81,43.85,43.79,43.85,89850.0,29.6918,29.7189,29.6782,29.7189,89850.0
2015-05-07 14:10:00,43.86,43.87,43.83,43.85,37500.0,29.7257,29.7325,29.7054,29.7189,37500.0
2015-05-07 14:20:00,43.85,43.89,43.82,43.89,34650.0,29.7189,29.746,29.6986,29.746,34650.0
2015-05-07 14:30:00,43.89,43.9,43.83,43.86,43200.0,29.746,29.7528,29.7054,29.7257,43200.0
2015-05-07 14:40:00,43.85,43.87,43.81,43.81,48900.0,29.7189,29.7325,29.6918,29.6918,48900.0
2015-05-07 14:50:00,43.82,43.88,43.79,43.88,49200.0,29.6986,29.7392,29.6782,29.7392,49200.0
2015-05-07 15:00:00,43.87,43.88,43.78,43.78,47850.0,29.7325,29.7392,29.6715,29.6715,47850.0
2015-05-07 15:10:00,43.79,43.81,43.74,43.76,72900.0,29.6782,29.6918,29.6444,29.6579,72900.0
2015-05-07 15:20:00,43.75,43.77,43.71,43.73,65400.0,29.6511,29.6647,29.624,29.6376,65400.0
2015-05-07 15:30:00,43.73,43.78,43.71,43.73,51600.0,29.6376,29.6715,29.624,29.6376,51600.0
2015-05-07 15:40:00,43.74,43.75,43.67,43.71,79050.0,29.6444,29.6511,29.5969,29.624,79050.0
2015-05-07 15:50:00,43.71,43.85,43.71,43.79,280050.0,29.624,29.7189,29.624,29.6782,280050.0
2015-05-08 09:30:00,44.17,44.33,44.01,44.27,71550.0,29.9358,30.0442,29.8273,30.0036,71550.0
2015-05-08 09:40:00,44.27,44.3,44.1,44.13,43950.0,30.0036,30.0239,29.8883,29.9087,43950.0
2015-05-08 09:50:00,44.14,44.3,44.14,44.29,28500.0,29.9155,30.0239,29.9155,30.0171,28500.0
2015-05-08 10:00:00,44.29,44.38,44.27,44.37,74400.0,30.0171,30.0781,30.0036,30.0713,74400.0
2015-05-08 10:10:00,44.38,44.4,44.18,44.19,69300.0,30.0781,30.0917,29.9426,29.9493,69300.0
2015-05-08 10:20:00,44.2,44.25,44.16,44.2,28800.0,29.9561,29.99,29.929,29.9561,28800.0
2015-05-08 10:30:00,44.19,44.19,44.08,44.13,31200.0,29.9493,29.9493,29.8748,29.9087,31200.0
2015-05-08 10:40:00,44.13,44.22,44.13,44.17,51600.0,29.9087,29.9697,29.9087,29.9358,51600.0
2015-05-08 10:50:00,44.17,44.29,44.17,44.29,97800.0,29.9358,30.0171,29.9358,30.0171,97800.0
2015-05-08 11:00:00,44.29,44.29,44.24,44.27,34050.0,30.0171,30.0171,29.9832,30.0036,34050.0
2015-05-08 11:10:00,44.27,44.3,44.24,44.25,91500.0,30.0036,30.0239,29.9832,29.99,91500.0
2015-05-08 11:20:00,44.25,44.29,44.17,44.21,169800.0,29.99,30.0171,29.9358,29.9629,169800.0
2015-05-08 11:30:00,44.21,44.33,44.21,44.32,30900.0,29.9629,30.0442,29.9629,30.0374,30900.0
2015-05-08 11:40:00,44.32,44.38,44.29,44.37,35550.0,30.0374,30.0781,30.0171,30.0713,35550.0
2015-05-08 11:50:00,44.37,44.43,44.37,44.41,39750.0,30.0713,30.112,30.0713,30.0984,39750.0
2015-05-08 12:00:00,44.41,44.43,44.38,44.39,25050.0,30.0984,30.112,30.0781,30.0849,25050.0
2015-05-08 12:10:00,44.38,44.39,44.34,44.35,16350.0,30.0781,30.0849,30.051,30.0578,16350.0
2015-05-08 12:20:00,44.35,44.36,44.31,44.31,20100.0,30.0578,30.0646,30.0307,30.0307,20100.0
2015-05-08 12:30:00,44.31,44.35,44.29,44.32,26850.0,30.0307,30.0578,30.0171,30.0374,26850.0
2015-05-08 12:40:00,44.33,44.34,44.3,44.34,25950.0,30.0442,30.051,30.0239,30.051,25950.0
2015-05-08 12:50:00,44.34,44.39,44.34,44.38,28050.0,30.051,30.0849,30.051,30.0781,28050.0
2015-05-08 13:00:00,44.37,44.42,44.35,44.41,30450.0,30.0713,30.1052,30.0578,30.0984,30450.0
2015-05-08 13:10:00,44.41,44.44,44.39,44.43,31200.0,30.0984,30.1188,30.0849,30.112,31200.0
2015-05-08 13:20:00,44.43,44.45,44.41,44.44,30750.0,30.112,30.1256,30.0984,30.1188,30750.0
2015-05-08 13:30:00,44.43,44.43,44.39,44.4,17700.0,30.112,30.112,30.0849,30.0917,17700.0
2015-05-08 13:40:00,44.41,44.42,44.37,44.38,28650.0,30.0984,30.1052,30.0713,30.0781,28650.0
2015-05-08 13:50:00,44.38,44.44,44.37,44.43,38400.0,30.0781,30.1188,30.0713,30.112,38400.0
2015-05-08 14:00:00,44.43,44.46,44.43,44.43,55500.0,30.112,30.1323,30.112,30.112,55500.0
2015-05-08 14:10:00,44.43,44.45,44.41,44.41,31200.0,30.112,30.1256,30.0984,30.0984,31200.0
2015-05-08 14:20:00,44.41,44.42,44.33,44.33,27300.0,30.0984,30.1052,30.0442,30.0442,27300.0
2015-05-08 14:30:00,44.34,44.35,44.33,44.35,31950.0,30.051,30.0578,30.0442,30.0578,31950.0
2015-05-08 14:40:00,44.35,44.39,44.33,44.33,43500.0,30.0578,30.0849,30.0442,30.0442,43500.0
2015-05-08 14:50:00,44.33,44.35,44.29,44.32,53700.0,30.0442,30.0578,30.0171,30.0374,53700.0
2015-05-08 15:00:00,44.32,44.33,44.29,44.31,45450.0,30.0374,30.0442,30.0171,30.0307,45450.0
2015-05-08 15:10:00,44.3,44.31,44.25,44.25,34200.0,30.0239,30.0307,29.99,29.99,34200.0
2015-05-08 15:20:00,44.24,44.26,44.2,44.24,65850.0,29.9832,29.9968,29.9561,29.9832,65850.0
2015-05-08 15:30:00,44.24,44.34,44.24,44.31,85350.0,29.9832,30.051,29.9832,30.0307,85350.0
2015-05-08 15:40:00,44.31,44.33,44.28,44.32,90450.0,30.0307,30.0442,30.0103,30.0374,90450.0
2015-05-08 15:50:00,44.32,44.35,44.29,44.32,298200.0,30.0374,30.0578,30.0171,30.0374,298200.0
2015-05-11 09:30:00,44.22,44.61,44.22,44.56,88650.0,29.9697,30.234,29.9697,30.2001,88650.0
2015-05-11 09:40:00,44.55,44.61,44.52,44.52,49800.0,30.1933,30.234,30.173,30.173,49800.0
2015-05-11 09:50:00,44.53,44.56,44.45,44.49,51150.0,30.1798,30.2001,30.1256,30.1527,51150.0
2015-05-11 10:00:00,44.48,44.48,44.37,44.41,47550.0,30.1459,30.1459,30.0713,30.0984,47550.0
2015-05-11 10:10:00,44.41,44.47,44.38,44.43,93900.0,30.0984,30.1391,30.0781,30.112,93900.0
2015-05-11 10:20:00,44.43,44.43,44.37,44.37,46350.0,30.112,30.112,30.0713,30.0713,46350.0
2015-05-11 10:30:00,44.37,44.41,44.34,44.39,38850.0,30.0713,30.0984,30.051,30.0849,38850.0
2015-05-11 10:40:00,44.39,44.41,44.37,44.39,25350.0,30.0849,30.0984,30.0713,30.0849,25350.0
2015-05-11 10:50:00,44.39,44.53,44.39,44.52,31650.0,30.0849,30.1798,30.0849,30.173,31650.0
2015-05-11 11:00:00,44.52,44.52,44.46,44.51,27900.0,30.173,30.173,30.1323,30.1662,27900.0
2015-05-11 11:10:00,44.51,44.6,44.51,44.59,41550.0,30.1662,30.2272,30.1662,30.2204,41550.0
2015-05-11 11:20:00,44.59,44.62,44.55,44.6,33000.0,30.2204,30.2408,30.1933,30.2272,33000.0
2015-05-11 11:30:00,44.61,44.66,44.59,44.65,55500.0,30.234,30.2679,30.2204,30.2611,55500.0
2015-05-11 11:40:00,44.65,44.65,44.63,44.65,28050.0,30.2611,30.2611,30.2475,30.2611,28050.0
2015-05-11 11:50:00,44.65,44.68,44.63,44.65,124800.0,30.2611,30.2814,30.2475,30.2611,124800.0
2015-05-11 12:00:00,44.64,44.65,44.48,44.48,20250.0,30.2543,30.2611,30.1459,30.1459,20250.0
2015-05-11 12:10:00,44.49,44.51,44.45,44.47,22200.0,30.1527,30.1662,30.1256,30.1391,22200.0
2015-05-11 12:20:00,44.47,44.5,44.44,44.49,34800.0,30.1391,30.1594,30.1188,30.1527,34800.0
2015-05-11 12:30:00,44.47,44.49,44.46,44.49,15900.0,30.1391,30.1527,30.1323,30.1527,15900.0
2015-05-11 12:40:00,44.49,44.5,44.47,44.47,25950.0,30.1527,30.1594,30.1391,30.1391,25950.0
2015-05-11 12:50:00,44.48,44.51,44.47,44.48,17400.0,30.1459,30.1662,30.1391,30.1459,17400.0
2015-05-11 13:00:00,44.48,44.53,44.47,44.53,32100.0,30.1459,30.1798,30.1391,30.1798,32100.0
2015-05-11 13:10:00,44.53,44.57,44.53,44.56,28800.0,30.1798,30.2069,30.1798,30.2001,28800.0
2015-05-11 13:20:00,44.56,44.59,44.52,44.57,17850.0,30.2001,30.2204,30.173,30.2069,17850.0
2015-05-11 13:30:00,44.58,44.59,44.54,44.56,27300.0,30.2137,30.2204,30.1865,30.2001,27300.0
2015-05-11 13:40:00,44.55,44.56,44.48,44.51,44250.0,30.1933,30.2001,30.1459,30.1662,44250.0
2015-05-11 13:50:00,44.5,44.59,44.5,44.59,29250.0,30.1594,30.2204,30.1594,30.2204,29250.0
2015-05-11 14:00:00,44.58,44.6,44.55,44.56,33450.0,30.2137,30.2272,30.1933,30.2001,33450.0
2015-05-11 14:10:00,44.56,44.57,44.51,44.53,22800.0,30.2001,30.2069,30.1662,30.1798,22800.0
2015-05-11 14:20:00,44.54,44.58,44.53,44.56,29250.0,30.1865,30.2137,30.1798,30.2001,29250.0
2015-05-11 14:30:00,44.58,44.59,44.49,44.51,27300.0,30.2137,30.2204,30.1527,30.1662,27300.0
2015-05-11 14:40:00,44.51,44.58,44.5,44.55,71250.0,30.1662,30.2137,30.1594,30.1933,71250.0
2015-05-11 14:50:00,44.55,44.57,44.47,44.49,47100.0,30.1933,30.2069,30.1391,30.1527,47100.0
2015-05-11 15:00:00,44.48,44.53,44.43,44.52,102900.0,30.1459,30.1798,30.112,30.173,102900.0
2015-05-11 15:10:00,44.52,44.56,44.51,44.56,53700.0,30.173,30.2001,30.1662,30.2001,53700.0
2015-05-11 15:20:00,44.55,44.59,44.55,44.55,49650.0,30.1933,30.2204,30.1933,30.1933,49650.0
2015-05-11 15:30:00,44.55,44.57,44.51,44.52,82350.0,30.1933,30.2069,30.1662,30.173,82350.0
2015-05-11 15:40:00,44.52,44.54,44.47,44.47,73950.0,30.173,30.1865,30.1391,30.1391,73950.0
2015-05-11 15:50:00,44.47,44.51,44.47,44.5,150000.0,30.1391,30.1662,30.1391,30.1594,150000.0
2015-05-12 09:30:00,44.29,44.37,44.05,44.11,49350.0,30.0171,30.0713,29.8545,29.8951,49350.0
2015-05-12 09:40:00,44.11,44.11,43.83,43.84,58800.0,29.8951,29.8951,29.7054,29.7121,58800.0
2015-05-12 09:50:00,43.85,43.91,43.8,43.87,48750.0,29.7189,29.7596,29.685,29.7325,48750.0
2015-05-12 10:00:00,43.86,43.96,43.81,43.95,67500.0,29.7257,29.7935,29.6918,29.7867,67500.0
2015-05-12 10:10:00,43.93,44.01,43.87,43.87,49200.0,29.7731,29.8273,29.7325,29.7325,49200.0
2015-05-12 10:20:00,43.87,43.92,43.83,43.85,37800.0,29.7325,29.7663,29.7054,29.7189,37800.0
2015-05-12 10:30:00,43.85,44.03,43.85,44.02,27750.0,29.7189,29.8409,29.7189,29.8341,27750.0
2015-05-12 10:40:00,44.04,44.17,44.04,44.1,22800.0,29.8477,29.9358,29.8477,29.8883,22800.0
2015-05-12 10:50:00,44.09,44.15,44.07,44.09,27750.0,29.8816,29.9222,29.868,29.8816,27750.0
2015-05-12 11:00:00,44.09,44.17,44.06,44.17,23850.0,29.8816,29.9358,29.8612,29.9358,23850.0
2015-05-12 11:10:00,44.17,44.19,44.07,44.09,29550.0,29.9358,29.9493,29.868,29.8816,29550.0
2015-05-12 11:20:00,44.09,44.15,44.07,44.12,29250.0,29.8816,29.9222,29.868,29.9019,29250.0
2015-05-12 11:30:00,44.12,44.13,44.09,44.1,18450.0,29.9019,29.9087,29.8816,29.8883,18450.0
2015-05-12 11:40:00,44.1,44.17,44.08,44.17,27900.0,29.8883,29.9358,29.8748,29.9358,27900.0
2015-05-12 11:50:00,44.18,44.18,44.07,44.07,14400.0,29.9426,29.9426,29.868,29.868,14400.0
2015-05-12 12:00:00,44.08,44.09,43.96,43.98,20550.0,29.8748,29.8816,29.7935,29.807,20550.0
2015-05-12 12:10:00,43.97,44.01,43.97,44.01,16500.0,29.8002,29.8273,29.8002,29.8273,16500.0
2015-05-12 12:20:00,44.01,44.05,43.98,44.05,10200.0,29.8273,29.8545,29.807,29.8545,10200.0
2015-05-12 12:30:00,44.03,44.09,44.01,44.07,15750.0,29.8409,29.8816,29.8273,29.868,15750.0
2015-05-12 12:40:00,44.07,44.08,44.05,44.08,7350.0,29.868,29.8748,29.8545,29.8748,7350.0
2015-05-12 12:50:00,44.08,44.14,44.08,44.09,12600.0,29.8748,29.9155,29.8748,29.8816,12600.0
2015-05-12 13:00:00,44.09,44.14,44.08,44.14,32700.0,29.8816,29.9155,29.8748,29.9155,32700.0
2015-05-12 13:10:00,44.14,44.22,44.14,44.17,17250.0,29.9155,29.9697,29.9155,29.9358,17250.0
2015-05-12 13:20:00,44.17,44.2,44.15,44.17,12000.0,29.9358,29.9561,29.9222,29.9358,12000.0
2015-05-12 13:30:00,44.18,44.19,44.13,44.15,19350.0,29.9426,29.9493,29.9087,29.9222,19350.0
2015-05-12 13:40:00,44.15,44.15,44.1,44.11,24750.0,29.9222,29.9222,29.8883,29.8951,24750.0
2015-05-12 13:50:00,44.1,44.15,44.07,44.13,48450.0,29.8883,29.9222,29.868,29.9087,48450.0
2015-05-12 14:00:00,44.15,44.15,44.11,44.14,32850.0,29.9222,29.9222,29.8951,29.9155,32850.0
2015-05-12 14:10:00,44.14,44.15,44.08,44.11,22050.0,29.9155,29.9222,29.8748,29.8951,22050.0
2015-05-12 14:20:00,44.11,44.17,44.11,44.14,16650.0,29.8951,29.9358,29.8951,29.9155,16650.0
2015-05-12 14:30:00,44.17,44.23,44.16,44.22,16050.0,29.9358,29.9764,29.929,29.9697,16050.0
2015-05-12 14:40:00,44.2,44.23,44.16,44.19,23250.0,29.9561,29.9764,29.929,29.9493,23250.0
2015-05-12 14:50:00,44.19,44.21,44.05,44.09,86100.0,29.9493,29.9629,29.8545,29.8816,86100.0
2015-05-12 15:00:00,44.09,44.13,44.07,44.09,21000.0,29.8816,29.9087,29.868,29.8816,21000.0
2015-05-12 15:10:00,44.09,44.12,44.07,44.09,27750.0,29.8816,29.9019,29.868,29.8816,27750.0
2015-05-12 15:20:00,44.1,44.13,44.04,44.07,33300.0,29.8883,29.9087,29.8477,29.868,33300.0
2015-05-12 15:30:00,44.09,44.13,44.06,44.09,34650.0,29.8816,29.9087,29.8612,29.8816,34650.0
2015-05-12 15:40:00,44.09,44.11,44.03,44.09,39900.0,29.8816,29.8951,29.8409,29.8816,39900.0
2015-05-12 15:50:00,44.09,44.13,44.05,44.07,133650.0,29.8816,29.9087,29.8545,29.868,133650.0
2015-05-13 09:30:00,44.05,44.3,43.96,44.2,85950.0,29.8545,30.0239,29.7935,29.9561,85950.0
2015-05-13 09:40:00,44.19,44.49,44.15,44.43,120750.0,29.9493,30.1527,29.9222,30.112,120750.0
2015-05-13 09:50:00,44.43,44.44,44.33,44.39,47400.0,30.112,30.1188,30.0442,30.0849,47400.0
2015-05-13 10:00:00,44.39,44.39,44.3,44.37,21900.0,30.0849,30.0849,30.0239,30.0713,21900.0
2015-05-13 10:10:00,44.36,44.39,44.3,44.36,121200.0,30.0646,30.0849,30.0239,30.0646,121200.0
2015-05-13 10:20:00,44.37,44.43,44.37,44.4,14850.0,30.0713,30.112,30.0713,30.0917,14850.0
2015-05-13 10:30:00,44.39,44.41,44.24,44.24,29100.0,30.0849,30.0984,29.9832,29.9832,29100.0
2015-05-13 10:40:00,44.23,44.3,44.21,44.28,30600.0,29.9764,30.0239,29.9629,30.0103,30600.0
2015-05-13 10:50:00,44.29,44.35,44.24,44.25,23700.0,30.0171,30.0578,29.9832,29.99,23700.0
2015-05-13 11:00:00,44.24,44.25,44.15,44.19,29400.0,29.9832,29.99,29.9222,29.9493,29400.0
2015-05-13 11:10:00,44.19,44.23,44.17,44.21,15150.0,29.9493,29.9764,29.9358,29.9629,15150.0
2015-05-13 11:20:00,44.21,44.23,44.15,44.19,29250.0,29.9629,29.9764,29.9222,29.9493,29250.0
2015-05-13 11:30:00,44.19,44.26,44.16,44.23,15750.0,29.9493,29.9968,29.929,29.9764,15750.0
2015-05-13 11:40:00,44.23,44.31,44.23,44.3,27000.0,29.9764,30.0307,29.9764,30.0239,27000.0
2015-05-13 11:50:00,44.3,44.31,44.27,44.27,9150.0,30.0239,30.0307,30.0036,30.0036,9150.0
2015-05-13 12:00:00,44.28,44.3,44.27,44.28,12900.0,30.0103,30.0239,30.0036,30.0103,12900.0
2015-05-13 12:10:00,44.28,44.32,44.28,44.32,16050.0,30.0103,30.0374,30.0103,30.0374,16050.0
2015-05-13 12:20:00,44.31,44.31,44.27,44.29,26850.0,30.0307,30.0307,30.0036,30.0171,26850.0
2015-05-13 12:30:00,44.29,44.37,44.28,44.37,19500.0,30.0171,30.0713,30.0103,30.0713,19500.0
2015-05-13 12:40:00,44.37,44.41,44.34,44.39,12000.0,30.0713,30.0984,30.051,30.0849,12000.0
2015-05-13 12:50:00,44.4,44.44,44.39,44.41,13800.0,30.0917,30.1188,30.0849,30.0984,13800.0
2015-05-13 13:00:00,44.41,44.49,44.41,44.43,56100.0,30.0984,30.1527,30.0984,30.112,56100.0
2015-05-13 13:10:00,44.42,44.45,44.42,44.45,18600.0,30.1052,30.1256,30.1052,30.1256,18600.0
2015-05-13 13:20:00,44.45,44.46,44.42,44.45,28800.0,30.1256,30.1323,30.1052,30.1256,28800.0
2015-05-13 13:30:00,44.47,44.49,44.43,44.43,23700.0,30.1391,30.1527,30.112,30.112,23700.0
2015-05-13 13:40:00,44.45,44.49,44.45,44.46,29550.0,30.1256,30.1527,30.1256,30.1323,29550.0
2015-05-13 13:50:00,44.46,44.48,44.43,44.48,14700.0,30.1323,30.1459,30.112,30.1459,14700.0
2015-05-13 14:00:00,44.48,44.49,44.43,44.44,24600.0,30.1459,30.1527,30.112,30.1188,24600.0
2015-05-13 14:10:00,44.43,44.43,44.4,44.41,29400.0,30.112,30.112,30.0917,30.0984,29400.0
2015-05-13 14:20:00,44.41,44.43,44.4,44.4,34950.0,30.0984,30.112,30.0917,30.0917,34950.0
2015-05-13 14:30:00,44.39,44.43,44.37,44.42,54150.0,30.0849,30.112,30.0713,30.1052,54150.0
2015-05-13 14:40:00,44.41,44.43,44.38,44.41,29700.0,30.0984,30.112,30.0781,30.0984,29700.0
2015-05-13 14:50:00,44.41,44.41,44.39,44.41,39750.0,30.0984,30.0984,30.0849,30.0984,39750.0
2015-05-13 15:00:00,44.41,44.43,44.4,44.41,35250.0,30.0984,30.112,30.0917,30.0984,35250.0
2015-05-13 15:10:00,44.42,44.42,44.39,44.39,53850.0,30.1052,30.1052,30.0849,30.0849,53850.0
2015-05-13 15:20:00,44.4,44.42,44.37,44.39,70800.0,30.0917,30.1052,30.0713,30.0849,70800.0
2015-05-13 15:30:00,44.39,44.4,44.36,44.38,52650.0,30.0849,30.0917,30.0646,30.0781,52650.0
2015-05-13 15:40:00,44.37,44.43,44.37,44.39,84150.0,30.0713,30.112,30.0713,30.0849,84150.0
2015-05-13 15:50:00,44.39,44.43,44.38,44.38,164700.0,30.0849,30.112,30.0781,30.0781,164700.0
2015-05-14 09:30:00,44.69,44.78,44.44,44.59,117900.0,30.2882,30.3492,30.1188,30.2204,117900.0
2015-05-14 09:40:00,44.59,44.67,44.51,44.53,29850.0,30.2204,30.2747,30.1662,30.1798,29850.0
2015-05-14 09:50:00,44.53,44.59,44.46,44.51,52800.0,30.1798,30.2204,30.1323,30.1662,52800.0
2015-05-14 10:00:00,44.51,44.55,44.47,44.53,48150.0,30.1662,30.1933,30.1391,30.1798,48150.0
2015-05-14 10:10:00,44.55,44.58,44.53,44.57,45600.0,30.1933,30.2137,30.1798,30.2069,45600.0
2015-05-14 10:20:00,44.57,44.59,44.55,44.56,54300.0,30.2069,30.2204,30.1933,30.2001,54300.0
2015-05-14 10:30:00,44.56,44.58,44.51,44.51,27000.0,30.2001,30.2137,30.1662,30.1662,27000.0
2015-05-14 10:40:00,44.51,44.51,44.47,44.51,38550.0,30.1662,30.1662,30.1391,30.1662,38550.0
2015-05-14 10:50:00,44.51,44.53,44.49,44.51,23100.0,30.1662,30.1798,30.1527,30.1662,23100.0
2015-05-14 11:00:00,44.51,44.55,44.5,44.51,24450.0,30.1662,30.1933,30.1594,30.1662,24450.0
2015-05-14 11:10:00,44.5,44.51,44.47,44.48,25050.0,30.1594,30.1662,30.1391,30.1459,25050.0
2015-05-14 11:20:00,44.48,44.5,44.47,44.49,22350.0,30.1459,30.1594,30.1391,30.1527,22350.0
2015-05-14 11:30:00,44.48,44.51,44.41,44.43,69300.0,30.1459,30.1662,30.0984,30.112,69300.0
2015-05-14 11:40:00,44.43,44.46,44.43,44.45,10050.0,30.112,30.1323,30.112,30.1256,10050.0
2015-05-14 11:50:00,44.45,44.46,44.43,44.44,43050.0,30.1256,30.1323,30.112,30.1188,43050.0
2015-05-14 12:00:00,44.44,44.45,44.43,44.45,24150.0,30.1188,30.1256,30.112,30.1256,24150.0
2015-05-14 12:10:00,44.44,44.45,44.43,44.45,20550.0,30.1188,30.1256,30.112,30.1256,20550.0
2015-05-14 12:20:00,44.45,44.49,44.44,44.49,17100.0,30.1256,30.1527,30.1188,30.1527,17100.0
2015-05-14 12:30:00,44.5,44.53,44.46,44.46,19650.0,30.1594,30.1798,30.1323,30.1323,19650.0
2015-05-14 12:40:00,44.47,44.47,44.45,44.45,12900.0,30.1391,30.1391,30.1256,30.1256,12900.0
2015-05-14 12:50:00,44.46,44.5,44.45,44.49,13350.0,30.1323,30.1594,30.1256,30.1527,13350.0
2015-05-14 13:00:00,44.5,44.54,44.49,44.53,25050.0,30.1594,30.1865,30.1527,30.1798,25050.0
2015-05-14 13:10:00,44.53,44.56,44.53,44.55,34800.0,30.1798,30.2001,30.1798,30.1933,34800.0
2015-05-14 13:20:00,44.56,44.57,44.53,44.55,19650.0,30.2001,30.2069,30.1798,30.1933,19650.0
2015-05-14 13:30:00,44.56,44.57,44.54,44.56,21600.0,30.2001,30.2069,30.1865,30.2001,21600.0
2015-05-14 13:40:00,44.56,44.56,44.53,44.53,18750.0,30.2001,30.2001,30.1798,30.1798,18750.0
2015-05-14 13:50:00,44.53,44.55,44.53,44.55,30600.0,30.1798,30.1933,30.1798,30.1933,30600.0
2015-05-14 14:00:00,44.55,44.56,44.52,44.53,33000.0,30.1933,30.2001,30.173,30.1798,33000.0
2015-05-14 14:10:00,44.53,44.53,44.49,44.49,29400.0,30.1798,30.1798,30.1527,30.1527,29400.0
2015-05-14 14:20:00,44.49,44.5,44.47,44.47,19800.0,30.1527,30.1594,30.1391,30.1391,19800.0
2015-05-14 14:30:00,44.46,44.49,44.45,44.46,33450.0,30.1323,30.1527,30.1256,30.1323,33450.0
2015-05-14 14:40:00,44.47,44.48,44.46,44.47,12750.0,30.1391,30.1459,30.1323,30.1391,12750.0
2015-05-14 14:50:00,44.47,44.48,44.45,44.47,22950.0,30.1391,30.1459,30.1256,30.1391,22950.0
2015-05-14 15:00:00,44.47,44.49,44.46,44.47,18900.0,30.1391,30.1527,30.1323,30.1391,18900.0
2015-05-14 15:10:00,44.48,44.55,44.47,44.54,50550.0,30.1459,30.1933,30.1391,30.1865,50550.0
2015-05-14 15:20:00,44.54,44.56,44.53,44.54,34350.0,30.1865,30.2001,30.1798,30.1865,34350.0
2015-05-14 15:30:00,44.54,44.54,44.49,44.51,68700.0,30.1865,30.1865,30.1527,30.1662,68700.0
2015-05-14 15:40:00,44.51,44.51,44.45,44.45,62550.0,30.1662,30.1662,30.1256,30.1256,62550.0
2015-05-14 15:50:00,44.46,44.56,44.45,44.55,219900.0,30.1323,30.2001,30.1256,30.1933,219900.0
2015-05-15 09:30:00,44.61,44.63,44.34,44.4,264900.0,30.3341,30.3477,30.1505,30.1913,264900.0
2015-05-15 09:40:00,44.34,44.38,44.21,44.34,62400.0,30.1505,30.1777,30.0621,30.1505,62400.0
2015-05-15 09:50:00,44.34,44.35,44.16,44.21,47250.0,30.1505,30.1573,30.0281,30.0621,47250.0
2015-05-15 10:00:00,44.19,44.23,44.04,44.13,37500.0,30.0485,30.0757,29.9465,30.0077,37500.0
2015-05-15 10:10:00,44.13,44.15,43.99,44.0,66600.0,30.0077,30.0213,29.9125,29.9193,66600.0
2015-05-15 10:20:00,43.99,44.01,43.95,43.97,73800.0,29.9125,29.9261,29.8853,29.8989,73800.0
2015-05-15 10:30:00,43.96,44.03,43.95,44.03,28650.0,29.8921,29.9397,29.8853,29.9397,28650.0
2015-05-15 10:40:00,44.03,44.06,44.01,44.01,59100.0,29.9397,29.9601,29.9261,29.9261,59100.0
2015-05-15 10:50:00,44.01,44.01,43.96,43.96,26250.0,29.9261,29.9261,29.8921,29.8921,26250.0
2015-05-15 11:00:00,43.95,44.01,43.93,44.01,31500.0,29.8853,29.9261,29.8717,29.9261,31500.0
2015-05-15 11:10:00,44.01,44.07,43.99,44.02,16050.0,29.9261,29.9669,29.9125,29.9329,16050.0
2015-05-15 11:20:00,44.02,44.13,44.02,44.09,13650.0,29.9329,30.0077,29.9329,29.9805,13650.0
2015-05-15 11:30:00,44.09,44.15,44.09,44.14,17400.0,29.9805,30.0213,29.9805,30.0145,17400.0
2015-05-15 11:40:00,44.14,44.19,44.14,44.16,14100.0,30.0145,30.0485,30.0145,30.0281,14100.0
2015-05-15 11:50:00,44.15,44.25,44.15,44.23,23700.0,30.0213,30.0893,30.0213,30.0757,23700.0
2015-05-15 12:00:00,44.23,44.23,44.13,44.13,16800.0,30.0757,30.0757,30.0077,30.0077,16800.0
2015-05-15 12:10:00,44.13,44.17,44.11,44.16,15750.0,30.0077,30.0349,29.9941,30.0281,15750.0
2015-05-15 12:20:00,44.17,44.22,44.17,44.19,13500.0,30.0349,30.0689,30.0349,30.0485,13500.0
2015-05-15 12:30:00,44.18,44.24,44.17,44.24,16050.0,30.0417,30.0825,30.0349,30.0825,16050.0
2015-05-15 12:40:00,44.23,44.29,44.21,44.24,24000.0,30.0757,30.1165,30.0621,30.0825,24000.0
2015-05-15 12:50:00,44.25,44.26,44.15,44.17,28650.0,30.0893,30.0961,30.0213,30.0349,28650.0
2015-05-15 13:00:00,44.17,44.18,44.13,44.13,7800.0,30.0349,30.0417,30.0077,30.0077,7800.0
2015-05-15 13:10:00,44.13,44.14,44.09,44.1,13650.0,30.0077,30.0145,29.9805,29.9873,13650.0
2015-05-15 13:20:00,44.1,44.15,44.09,44.13,11100.0,29.9873,30.0213,29.9805,30.0077,11100.0
2015-05-15 13:30:00,44.12,44.15,44.11,44.13,9000.0,30.0009,30.0213,29.9941,30.0077,9000.0
2015-05-15 13:40:00,44.13,44.2,44.13,44.2,14550.0,30.0077,30.0553,30.0077,30.0553,14550.0
2015-05-15 13:50:00,44.21,44.25,44.19,44.23,19950.0,30.0621,30.0893,30.0485,30.0757,19950.0
2015-05-15 14:00:00,44.25,44.26,44.13,44.15,25800.0,30.0893,30.0961,30.0077,30.0213,25800.0
2015-05-15 14:10:00,44.15,44.15,44.11,44.15,15600.0,30.0213,30.0213,29.9941,30.0213,15600.0
2015-05-15 14:20:00,44.15,44.18,44.14,44.18,25800.0,30.0213,30.0417,30.0145,30.0417,25800.0
2015-05-15 14:30:00,44.18,44.24,44.17,44.23,27750.0,30.0417,30.0825,30.0349,30.0757,27750.0
2015-05-15 14:40:00,44.23,44.31,44.23,44.3,49800.0,30.0757,30.1301,30.0757,30.1233,49800.0
2015-05-15 14:50:00,44.31,44.32,44.29,44.31,23850.0,30.1301,30.1369,30.1165,30.1301,23850.0
2015-05-15 15:00:00,44.31,44.33,44.3,44.31,28800.0,30.1301,30.1437,30.1233,30.1301,28800.0
2015-05-15 15:10:00,44.32,44.33,44.27,44.28,27900.0,30.1369,30.1437,30.1029,30.1097,27900.0
2015-05-15 15:20:00,44.29,44.3,44.28,44.29,14100.0,30.1165,30.1233,30.1097,30.1165,14100.0
2015-05-15 15:30:00,44.28,44.31,44.27,44.31,38550.0,30.1097,30.1301,30.1029,30.1301,38550.0
2015-05-15 15:40:00,44.3,44.31,44.27,44.28,44400.0,30.1233,30.1301,30.1029,30.1097,44400.0
2015-05-15 15:50:00,44.28,44.31,44.25,44.3,196800.0,30.1097,30.1301,30.0893,30.1233,196800.0
2015-05-18 09:30:00,44.08,44.43,44.0,44.07,33900.0,29.9737,30.2117,29.9193,29.9669,33900.0
2015-05-18 09:40:00,44.03,44.05,43.87,43.87,39900.0,29.9397,29.9533,29.8309,29.8309,39900.0
2015-05-18 09:50:00,43.87,43.89,43.77,43.77,45600.0,29.8309,29.8445,29.7629,29.7629,45600.0
2015-05-18 10:00:00,43.79,43.81,43.68,43.71,47550.0,29.7765,29.7901,29.7017,29.7221,47550.0
2015-05-18 10:10:00,43.71,43.75,43.64,43.64,55050.0,29.7221,29.7493,29.6745,29.6745,55050.0
2015-05-18 10:20:00,43.63,43.67,43.57,43.63,97200.0,29.6677,29.6949,29.6269,29.6677,97200.0
2015-05-18 10:30:00,43.63,43.7,43.61,43.62,48000.0,29.6677,29.7153,29.6541,29.6609,48000.0
2015-05-18 10:40:00,43.61,43.67,43.59,43.66,48900.0,29.6541,29.6949,29.6405,29.6881,48900.0
2015-05-18 10:50:00,43.65,43.7,43.63,43.68,44850.0,29.6813,29.7153,29.6677,29.7017,44850.0
2015-05-18 11:00:00,43.69,43.69,43.63,43.67,15450.0,29.7085,29.7085,29.6677,29.6949,15450.0
2015-05-18 11:10:00,43.67,43.75,43.66,43.73,21150.0,29.6949,29.7493,29.6881,29.7357,21150.0
2015-05-18 11:20:00,43.73,43.78,43.72,43.73,29400.0,29.7357,29.7697,29.7289,29.7357,29400.0
2015-05-18 11:30:00,43.73,43.83,43.73,43.82,28200.0,29.7357,29.8037,29.7357,29.7969,28200.0
2015-05-18 11:40:00,43.83,43.83,43.81,43.83,32250.0,29.8037,29.8037,29.7901,29.8037,32250.0
2015-05-18 11:50:00,43.83,43.83,43.81,43.83,30750.0,29.8037,29.8037,29.7901,29.8037,30750.0
2015-05-18 12:00:00,43.83,43.84,43.8,43.83,42900.0,29.8037,29.8105,29.7833,29.8037,42900.0
2015-05-18 12:10:00,43.83,43.84,43.81,43.83,25350.0,29.8037,29.8105,29.7901,29.8037,25350.0
2015-05-18 12:20:00,43.83,43.84,43.81,43.83,14700.0,29.8037,29.8105,29.7901,29.8037,14700.0
2015-05-18 12:30:00,43.83,43.83,43.82,43.83,17550.0,29.8037,29.8037,29.7969,29.8037,17550.0
2015-05-18 12:40:00,43.82,43.83,43.81,43.83,6900.0,29.7969,29.8037,29.7901,29.8037,6900.0
2015-05-18 12:50:00,43.83,43.85,43.82,43.82,27000.0,29.8037,29.8173,29.7969,29.7969,27000.0
2015-05-18 13:00:00,43.83,43.83,43.79,43.79,19500.0,29.8037,29.8037,29.7765,29.7765,19500.0
2015-05-18 13:10:00,43.79,43.79,43.77,43.77,19050.0,29.7765,29.7765,29.7629,29.7629,19050.0
2015-05-18 13:20:00,43.78,43.79,43.73,43.74,29700.0,29.7697,29.7765,29.7357,29.7425,29700.0
2015-05-18 13:30:00,43.74,43.76,43.73,43.76,32850.0,29.7425,29.7561,29.7357,29.7561,32850.0
2015-05-18 13:40:00,43.75,43.75,43.71,43.74,27450.0,29.7493,29.7493,29.7221,29.7425,27450.0
2015-05-18 13:50:00,43.74,43.83,43.74,43.83,28200.0,29.7425,29.8037,29.7425,29.8037,28200.0
2015-05-18 14:00:00,43.82,43.83,43.79,43.79,73650.0,29.7969,29.8037,29.7765,29.7765,73650.0
2015-05-18 14:10:00,43.79,43.83,43.79,43.81,57750.0,29.7765,29.8037,29.7765,29.7901,57750.0
2015-05-18 14:20:00,43.81,43.83,43.79,43.81,27450.0,29.7901,29.8037,29.7765,29.7901,27450.0
2015-05-18 14:30:00,43.79,43.84,43.79,43.82,38400.0,29.7765,29.8105,29.7765,29.7969,38400.0
2015-05-18 14:40:00,43.82,43.83,43.8,43.83,44400.0,29.7969,29.8037,29.7833,29.8037,44400.0
2015-05-18 14:50:00,43.83,43.83,43.79,43.81,41100.0,29.8037,29.8037,29.7765,29.7901,41100.0
2015-05-18 15:00:00,43.81,43.83,43.79,43.83,51600.0,29.7901,29.8037,29.7765,29.8037,51600.0
2015-05-18 15:10:00,43.83,43.84,43.81,43.83,92850.0,29.8037,29.8105,29.7901,29.8037,92850.0
2015-05-18 15:20:00,43.83,43.87,43.81,43.81,93000.0,29.8037,29.8309,29.7901,29.7901,93000.0
2015-05-18 15:30:00,43.82,43.83,43.81,43.82,91050.0,29.7969,29.8037,29.7901,29.7969,91050.0
2015-05-18 15:40:00,43.83,43.83,43.82,43.83,93750.0,29.8037,29.8037,29.7969,29.8037,93750.0
2015-05-18 15:50:00,43.83,43.85,43.82,43.85,307350.0,29.8037,29.8173,29.7969,29.8173,307350.0
2015-05-19 09:30:00,43.89,43.99,43.57,43.71,56250.0,29.8445,29.9125,29.6269,29.7221,56250.0
2015-05-19 09:40:00,43.7,43.71,43.49,43.51,52500.0,29.7153,29.7221,29.5725,29.5861,52500.0
2015-05-19 09:50:00,43.54,43.59,43.42,43.46,38250.0,29.6065,29.6405,29.5249,29.5521,38250.0
2015-05-19 10:00:00,43.46,43.48,43.38,43.45,39600.0,29.5521,29.5657,29.4977,29.5453,39600.0
2015-05-19 10:10:00,43.46,43.5,43.43,43.46,56400.0,29.5521,29.5793,29.5317,29.5521,56400.0
2015-05-19 10:20:00,43.46,43.58,43.45,43.58,46050.0,29.5521,29.6337,29.5453,29.6337,46050.0
2015-05-19 10:30:00,43.58,43.67,43.57,43.63,36600.0,29.6337,29.6949,29.6269,29.6677,36600.0
2015-05-19 10:40:00,43.63,43.68,43.61,43.65,55500.0,29.6677,29.7017,29.6541,29.6813,55500.0
2015-05-19 10:50:00,43.65,43.65,43.53,43.54,20100.0,29.6813,29.6813,29.5997,29.6065,20100.0
2015-05-19 11:00:00,43.55,43.57,43.53,43.55,23100.0,29.6133,29.6269,29.5997,29.6133,23100.0
2015-05-19 11:10:00,43.55,43.67,43.55,43.67,34050.0,29.6133,29.6949,29.6133,29.6949,34050.0
2015-05-19 11:20:00,43.67,43.69,43.64,43.69,23550.0,29.6949,29.7085,29.6745,29.7085,23550.0
2015-05-19 11:30:00,43.69,43.71,43.65,43.66,15900.0,29.7085,29.7221,29.6813,29.6881,15900.0
2015-05-19 11:40:00,43.65,43.66,43.59,43.61,20100.0,29.6813,29.6881,29.6405,29.6541,20100.0
2015-05-19 11:50:00,43.61,43.63,43.59,43.61,27450.0,29.6541,29.6677,29.6405,29.6541,27450.0
2015-05-19 12:00:00,43.61,43.64,43.61,43.63,19800.0,29.6541,29.6745,29.6541,29.6677,19800.0
2015-05-19 12:10:00,43.62,43.62,43.56,43.57,19050.0,29.6609,29.6609,29.6201,29.6269,19050.0
2015-05-19 12:20:00,43.57,43.59,43.54,43.54,16050.0,29.6269,29.6405,29.6065,29.6065,16050.0
2015-05-19 12:30:00,43.54,43.57,43.54,43.57,37050.0,29.6065,29.6269,29.6065,29.6269,37050.0
2015-05-19 12:40:00,43.57,43.61,43.55,43.61,35700.0,29.6269,29.6541,29.6133,29.6541,35700.0
2015-05-19 12:50:00,43.61,43.63,43.6,43.62,7950.0,29.6541,29.6677,29.6473,29.6609,7950.0
2015-05-19 13:00:00,43.61,43.64,43.61,43.64,9450.0,29.6541,29.6745,29.6541,29.6745,9450.0
2015-05-19 13:10:00,43.63,43.65,43.62,43.63,25650.0,29.6677,29.6813,29.6609,29.6677,25650.0
2015-05-19 13:20:00,43.64,43.67,43.63,43.65,10650.0,29.6745,29.6949,29.6677,29.6813,10650.0
2015-05-19 13:30:00,43.65,43.68,43.62,43.67,12900.0,29.6813,29.7017,29.6609,29.6949,12900.0
2015-05-19 13:40:00,43.68,43.68,43.62,43.64,17400.0,29.7017,29.7017,29.6609,29.6745,17400.0
2015-05-19 13:50:00,43.64,43.67,43.62,43.66,18600.0,29.6745,29.6949,29.6609,29.6881,18600.0
2015-05-19 14:00:00,43.66,43.68,43.63,43.65,16200.0,29.6881,29.7017,29.6677,29.6813,16200.0
2015-05-19 14:10:00,43.64,43.65,43.63,43.65,26100.0,29.6745,29.6813,29.6677,29.6813,26100.0
2015-05-19 14:20:00,43.65,43.71,43.65,43.71,23550.0,29.6813,29.7221,29.6813,29.7221,23550.0
2015-05-19 14:30:00,43.71,43.71,43.64,43.65,47550.0,29.7221,29.7221,29.6745,29.6813,47550.0
2015-05-19 14:40:00,43.65,43.69,43.65,43.67,23100.0,29.6813,29.7085,29.6813,29.6949,23100.0
2015-05-19 14:50:00,43.67,43.7,43.66,43.69,27750.0,29.6949,29.7153,29.6881,29.7085,27750.0
2015-05-19 15:00:00,43.68,43.68,43.62,43.63,38100.0,29.7017,29.7017,29.6609,29.6677,38100.0
2015-05-19 15:10:00,43.62,43.63,43.58,43.61,49050.0,29.6609,29.6677,29.6337,29.6541,49050.0
2015-05-19 15:20:00,43.61,43.64,43.61,43.64,20250.0,29.6541,29.6745,29.6541,29.6745,20250.0
2015-05-19 15:30:00,43.63,43.68,43.63,43.65,37950.0,29.6677,29.7017,29.6677,29.6813,37950.0
2015-05-19 15:40:00,43.65,43.66,43.62,43.65,34350.0,29.6813,29.6881,29.6609,29.6813,34350.0
2015-05-19 15:50:00,43.65,43.72,43.64,43.69,118350.0,29.6813,29.7289,29.6745,29.7085,118350.0
2015-05-20 09:30:00,43.64,43.8,43.55,43.56,33150.0,29.6745,29.7833,29.6133,29.6201,33150.0
2015-05-20 09:40:00,43.57,43.67,43.51,43.63,13650.0,29.6269,29.6949,29.5861,29.6677,13650.0
2015-05-20 09:50:00,43.63,43.65,43.57,43.59,13350.0,29.6677,29.6813,29.6269,29.6405,13350.0
2015-05-20 10:00:00,43.57,43.65,43.53,43.62,11400.0,29.6269,29.6813,29.5997,29.6609,11400.0
2015-05-20 10:10:00,43.61,43.7,43.61,43.69,25500.0,29.6541,29.7153,29.6541,29.7085,25500.0
2015-05-20 10:20:00,43.66,43.68,43.59,43.61,16800.0,29.6881,29.7017,29.6405,29.6541,16800.0
2015-05-20 10:30:00,43.61,43.65,43.6,43.65,13050.0,29.6541,29.6813,29.6473,29.6813,13050.0
2015-05-20 10:40:00,43.66,43.66,43.6,43.6,8850.0,29.6881,29.6881,29.6473,29.6473,8850.0
2015-05-20 10:50:00,43.61,43.62,43.56,43.58,10500.0,29.6541,29.6609,29.6201,29.6337,10500.0
2015-05-20 11:00:00,43.58,43.58,43.52,43.52,11850.0,29.6337,29.6337,29.5929,29.5929,11850.0
2015-05-20 11:10:00,43.53,43.53,43.49,43.53,9900.0,29.5997,29.5997,29.5725,29.5997,9900.0
2015-05-20 11:20:00,43.53,43.55,43.49,43.5,10950.0,29.5997,29.6133,29.5725,29.5793,10950.0
2015-05-20 11:30:00,43.51,43.53,43.46,43.47,10950.0,29.5861,29.5997,29.5521,29.5589,10950.0
2015-05-20 11:40:00,43.47,43.47,43.43,43.43,8850.0,29.5589,29.5589,29.5317,29.5317,8850.0
2015-05-20 11:50:00,43.43,43.44,43.41,43.43,30600.0,29.5317,29.5385,29.5181,29.5317,30600.0
2015-05-20 12:00:00,43.43,43.48,43.41,43.45,41400.0,29.5317,29.5657,29.5181,29.5453,41400.0
2015-05-20 12:10:00,43.45,43.49,43.45,43.47,22950.0,29.5453,29.5725,29.5453,29.5589,22950.0
2015-05-20 12:20:00,43.47,43.49,43.46,43.47,24150.0,29.5589,29.5725,29.5521,29.5589,24150.0
2015-05-20 12:30:00,43.48,43.53,43.46,43.52,11550.0,29.5657,29.5997,29.5521,29.5929,11550.0
2015-05-20 12:40:00,43.52,43.55,43.51,43.51,27000.0,29.5929,29.6133,29.5861,29.5861,27000.0
2015-05-20 12:50:00,43.52,43.54,43.51,43.51,17700.0,29.5929,29.6065,29.5861,29.5861,17700.0
2015-05-20 13:00:00,43.52,43.52,43.48,43.49,13500.0,29.5929,29.5929,29.5657,29.5725,13500.0
2015-05-20 13:10:00,43.47,43.47,43.44,43.45,15150.0,29.5589,29.5589,29.5385,29.5453,15150.0
2015-05-20 13:20:00,43.43,43.45,43.39,43.41,24150.0,29.5317,29.5453,29.5045,29.5181,24150.0
2015-05-20 13:30:00,43.41,43.44,43.4,43.43,21300.0,29.5181,29.5385,29.5113,29.5317,21300.0
2015-05-20 13:40:00,43.43,43.45,43.43,43.44,20700.0,29.5317,29.5453,29.5317,29.5385,20700.0
2015-05-20 13:50:00,43.44,43.47,43.43,43.47,9900.0,29.5385,29.5589,29.5317,29.5589,9900.0
2015-05-20 14:00:00,43.47,43.56,43.46,43.47,36900.0,29.5589,29.6201,29.5521,29.5589,36900.0
2015-05-20 14:10:00,43.46,43.57,43.46,43.55,16200.0,29.5521,29.6269,29.5521,29.6133,16200.0
2015-05-20 14:20:00,43.55,43.65,43.54,43.64,40800.0,29.6133,29.6813,29.6065,29.6745,40800.0
2015-05-20 14:30:00,43.65,43.67,43.62,43.65,29700.0,29.6813,29.6949,29.6609,29.6813,29700.0
2015-05-20 14:40:00,43.65,43.65,43.6,43.61,53100.0,29.6813,29.6813,29.6473,29.6541,53100.0
2015-05-20 14:50:00,43.62,43.65,43.59,43.65,17850.0,29.6609,29.6813,29.6405,29.6813,17850.0
2015-05-20 15:00:00,43.65,43.67,43.63,43.66,21900.0,29.6813,29.6949,29.6677,29.6881,21900.0
2015-05-20 15:10:00,43.66,43.67,43.53,43.55,29700.0,29.6881,29.6949,29.5997,29.6133,29700.0
2015-05-20 15:20:00,43.55,43.6,43.5,43.59,27150.0,29.6133,29.6473,29.5793,29.6405,27150.0
2015-05-20 15:30:00,43.6,43.61,43.55,43.57,31050.0,29.6473,29.6541,29.6133,29.6269,31050.0
2015-05-20 15:40:00,43.57,43.63,43.56,43.63,30900.0,29.6269,29.6677,29.6201,29.6677,30900.0
2015-05-20 15:50:00,43.62,43.63,43.59,43.59,102150.0,29.6609,29.6677,29.6405,29.6405,102150.0
2015-05-21 09:30:00,43.51,43.65,43.39,43.59,65100.0,29.5861,29.6813,29.5045,29.6405,65100.0
2015-05-21 09:40:00,43.61,43.75,43.61,43.63,29250.0,29.6541,29.7493,29.6541,29.6677,29250.0
2015-05-21 09:50:00,43.63,43.65,43.57,43.61,21750.0,29.6677,29.6813,29.6269,29.6541,21750.0
2015-05-21 10:00:00,43.59,43.76,43.57,43.69,27000.0,29.6405,29.7561,29.6269,29.7085,27000.0
2015-05-21 10:10:00,43.69,43.73,43.67,43.69,23100.0,29.7085,29.7357,29.6949,29.7085,23100.0
2015-05-21 10:20:00,43.68,43.73,43.68,43.71,13950.0,29.7017,29.7357,29.7017,29.7221,13950.0
2015-05-21 10:30:00,43.71,43.76,43.68,43.75,19050.0,29.7221,29.7561,29.7017,29.7493,19050.0
2015-05-21 10:40:00,43.76,43.77,43.71,43.73,35550.0,29.7561,29.7629,29.7221,29.7357,35550.0
2015-05-21 10:50:00,43.73,43.73,43.64,43.66,12450.0,29.7357,29.7357,29.6745,29.6881,12450.0
2015-05-21 11:00:00,43.67,43.69,43.64,43.68,18600.0,29.6949,29.7085,29.6745,29.7017,18600.0
2015-05-21 11:10:00,43.69,43.73,43.68,43.73,18000.0,29.7085,29.7357,29.7017,29.7357,18000.0
2015-05-21 11:20:00,43.72,43.74,43.71,43.73,26400.0,29.7289,29.7425,29.7221,29.7357,26400.0
2015-05-21 11:30:00,43.73,43.73,43.7,43.72,18150.0,29.7357,29.7357,29.7153,29.7289,18150.0
2015-05-21 11:40:00,43.72,43.73,43.7,43.71,14100.0,29.7289,29.7357,29.7153,29.7221,14100.0
2015-05-21 11:50:00,43.72,43.73,43.69,43.72,20550.0,29.7289,29.7357,29.7085,29.7289,20550.0
2015-05-21 12:00:00,43.72,43.73,43.69,43.73,16800.0,29.7289,29.7357,29.7085,29.7357,16800.0
2015-05-21 12:10:00,43.73,43.73,43.72,43.72,23550.0,29.7357,29.7357,29.7289,29.7289,23550.0
2015-05-21 12:20:00,43.71,43.73,43.71,43.73,10650.0,29.7221,29.7357,29.7221,29.7357,10650.0
2015-05-21 12:30:00,43.73,43.73,43.68,43.69,9450.0,29.7357,29.7357,29.7017,29.7085,9450.0
2015-05-21 12:40:00,43.68,43.71,43.68,43.71,6750.0,29.7017,29.7221,29.7017,29.7221,6750.0
2015-05-21 12:50:00,43.71,43.71,43.68,43.69,5400.0,29.7221,29.7221,29.7017,29.7085,5400.0
2015-05-21 13:00:00,43.69,43.71,43.69,43.7,8100.0,29.7085,29.7221,29.7085,29.7153,8100.0
2015-05-21 13:10:00,43.7,43.71,43.68,43.69,8850.0,29.7153,29.7221,29.7017,29.7085,8850.0
2015-05-21 13:20:00,43.68,43.69,43.66,43.66,8400.0,29.7017,29.7085,29.6881,29.6881,8400.0
2015-05-21 13:30:00,43.67,43.69,43.64,43.65,14700.0,29.6949,29.7085,29.6745,29.6813,14700.0
2015-05-21 13:40:00,43.65,43.65,43.61,43.61,12000.0,29.6813,29.6813,29.6541,29.6541,12000.0
2015-05-21 13:50:00,43.61,43.61,43.59,43.6,16800.0,29.6541,29.6541,29.6405,29.6473,16800.0
2015-05-21 14:00:00,43.6,43.63,43.59,43.63,10350.0,29.6473,29.6677,29.6405,29.6677,10350.0
2015-05-21 14:10:00,43.62,43.65,43.61,43.65,13650.0,29.6609,29.6813,29.6541,29.6813,13650.0
2015-05-21 14:20:00,43.66,43.68,43.65,43.67,9450.0,29.6881,29.7017,29.6813,29.6949,9450.0
2015-05-21 14:30:00,43.67,43.71,43.65,43.7,16500.0,29.6949,29.7221,29.6813,29.7153,16500.0
2015-05-21 14:40:00,43.69,43.71,43.68,43.71,13950.0,29.7085,29.7221,29.7017,29.7221,13950.0
2015-05-21 14:50:00,43.71,43.72,43.67,43.7,24900.0,29.7221,29.7289,29.6949,29.7153,24900.0
2015-05-21 15:00:00,43.69,43.71,43.69,43.69,13050.0,29.7085,29.7221,29.7085,29.7085,13050.0
2015-05-21 15:10:00,43.7,43.7,43.65,43.67,22350.0,29.7153,29.7153,29.6813,29.6949,22350.0
2015-05-21 15:20:00,43.68,43.71,43.66,43.71,15000.0,29.7017,29.7221,29.6881,29.7221,15000.0
2015-05-21 15:30:00,43.71,43.74,43.71,43.73,45600.0,29.7221,29.7425,29.7221,29.7357,45600.0
2015-05-21 15:40:00,43.73,43.79,43.71,43.71,49200.0,29.7357,29.7765,29.7221,29.7221,49200.0
2015-05-21 15:50:00,43.72,43.73,43.65,43.69,154800.0,29.7289,29.7357,29.6813,29.7085,154800.0
2015-05-22 09:30:00,43.67,43.73,43.6,43.69,49050.0,29.6949,29.7357,29.6473,29.7085,49050.0
2015-05-22 09:40:00,43.72,43.75,43.66,43.73,47550.0,29.7289,29.7493,29.6881,29.7357,47550.0
2015-05-22 09:50:00,43.72,43.75,43.67,43.73,71250.0,29.7289,29.7493,29.6949,29.7357,71250.0
2015-05-22 10:00:00,43.73,43.75,43.69,43.69,35250.0,29.7357,29.7493,29.7085,29.7085,35250.0
2015-05-22 10:10:00,43.68,43.73,43.67,43.7,29400.0,29.7017,29.7357,29.6949,29.7153,29400.0
2015-05-22 10:20:00,43.71,43.74,43.65,43.7,31200.0,29.7221,29.7425,29.6813,29.7153,31200.0
2015-05-22 10:30:00,43.69,43.71,43.67,43.69,16350.0,29.7085,29.7221,29.6949,29.7085,16350.0
2015-05-22 10:40:00,43.69,43.74,43.69,43.73,19650.0,29.7085,29.7425,29.7085,29.7357,19650.0
2015-05-22 10:50:00,43.72,43.73,43.68,43.71,18900.0,29.7289,29.7357,29.7017,29.7221,18900.0
2015-05-22 11:00:00,43.72,43.75,43.7,43.71,39450.0,29.7289,29.7493,29.7153,29.7221,39450.0
2015-05-22 11:10:00,43.71,43.77,43.71,43.76,34500.0,29.7221,29.7629,29.7221,29.7561,34500.0
2015-05-22 11:20:00,43.75,43.76,43.7,43.76,22950.0,29.7493,29.7561,29.7153,29.7561,22950.0
2015-05-22 11:30:00,43.75,43.75,43.72,43.73,20700.0,29.7493,29.7493,29.7289,29.7357,20700.0
2015-05-22 11:40:00,43.73,43.75,43.72,43.72,27900.0,29.7357,29.7493,29.7289,29.7289,27900.0
2015-05-22 11:50:00,43.72,43.75,43.72,43.74,27600.0,29.7289,29.7493,29.7289,29.7425,27600.0
2015-05-22 12:00:00,43.74,43.75,43.73,43.75,24750.0,29.7425,29.7493,29.7357,29.7493,24750.0
2015-05-22 12:10:00,43.75,43.77,43.75,43.77,17850.0,29.7493,29.7629,29.7493,29.7629,17850.0
2015-05-22 12:20:00,43.77,43.83,43.77,43.83,27900.0,29.7629,29.8037,29.7629,29.8037,27900.0
2015-05-22 12:30:00,43.83,43.84,43.82,43.83,12300.0,29.8037,29.8105,29.7969,29.8037,12300.0
2015-05-22 12:40:00,43.83,43.83,43.75,43.75,28650.0,29.8037,29.8037,29.7493,29.7493,28650.0
2015-05-22 12:50:00,43.75,43.77,43.75,43.77,34050.0,29.7493,29.7629,29.7493,29.7629,34050.0
2015-05-22 13:00:00,43.77,43.87,43.75,43.86,31350.0,29.7629,29.8309,29.7493,29.8241,31350.0
2015-05-22 13:10:00,43.86,43.86,43.8,43.81,28650.0,29.8241,29.8241,29.7833,29.7901,28650.0
2015-05-22 13:20:00,43.81,43.83,43.81,43.81,22650.0,29.7901,29.8037,29.7901,29.7901,22650.0
2015-05-22 13:30:00,43.81,43.83,43.8,43.81,13950.0,29.7901,29.8037,29.7833,29.7901,13950.0
2015-05-22 13:40:00,43.81,43.85,43.81,43.84,18150.0,29.7901,29.8173,29.7901,29.8105,18150.0
2015-05-22 13:50:00,43.85,43.96,43.84,43.93,97050.0,29.8173,29.8921,29.8105,29.8717,97050.0
2015-05-22 14:00:00,43.93,43.95,43.92,43.93,63600.0,29.8717,29.8853,29.8649,29.8717,63600.0
2015-05-22 14:10:00,43.93,43.98,43.92,43.97,36450.0,29.8717,29.9057,29.8649,29.8989,36450.0
2015-05-22 14:20:00,43.97,43.98,43.94,43.97,30900.0,29.8989,29.9057,29.8785,29.8989,30900.0
2015-05-22 14:30:00,43.97,43.97,43.95,43.97,22050.0,29.8989,29.8989,29.8853,29.8989,22050.0
2015-05-22 14:40:00,43.97,43.98,43.95,43.97,76200.0,29.8989,29.9057,29.8853,29.8989,76200.0
2015-05-22 14:50:00,43.97,43.99,43.97,43.99,21450.0,29.8989,29.9125,29.8989,29.9125,21450.0
2015-05-22 15:00:00,43.99,43.99,43.96,43.97,26400.0,29.9125,29.9125,29.8921,29.8989,26400.0
2015-05-22 15:10:00,43.98,43.98,43.97,43.97,14100.0,29.9057,29.9057,29.8989,29.8989,14100.0
2015-05-22 15:20:00,43.97,43.97,43.89,43.89,61650.0,29.8989,29.8989,29.8445,29.8445,61650.0
2015-05-22 15:30:00,43.9,43.9,43.88,43.89,27150.0,29.8513,29.8513,29.8377,29.8445,27150.0
2015-05-22 15:40:00,43.89,43.9,43.85,43.87,63900.0,29.8445,29.8513,29.8173,29.8309,63900.0
2015-05-22 15:50:00,43.87,43.87,43.83,43.85,183450.0,29.8309,29.8309,29.8037,29.8173,183450.0
2015-05-26 09:30:00,43.81,43.83,43.41,43.49,96450.0,29.7901,29.8037,29.5181,29.5725,96450.0
2015-05-26 09:40:00,43.51,43.53,43.37,43.37,26700.0,29.5861,29.5997,29.4909,29.4909,26700.0
2015-05-26 09:50:00,43.35,43.46,43.32,43.44,87750.0,29.4773,29.5521,29.4569,29.5385,87750.0
2015-05-26 10:00:00,43.45,43.51,43.39,43.49,43950.0,29.5453,29.5861,29.5045,29.5725,43950.0
2015-05-26 10:10:00,43.48,43.49,43.41,43.43,40950.0,29.5657,29.5725,29.5181,29.5317,40950.0
2015-05-26 10:20:00,43.42,43.42,43.33,43.33,42300.0,29.5249,29.5249,29.4637,29.4637,42300.0
2015-05-26 10:30:00,43.34,43.34,43.27,43.28,36300.0,29.4705,29.4705,29.4229,29.4297,36300.0
2015-05-26 10:40:00,43.28,43.36,43.27,43.34,29250.0,29.4297,29.4841,29.4229,29.4705,29250.0
2015-05-26 10:50:00,43.35,43.36,43.28,43.29,25800.0,29.4773,29.4841,29.4297,29.4365,25800.0
2015-05-26 11:00:00,43.29,43.3,43.22,43.25,26400.0,29.4365,29.4433,29.3889,29.4093,26400.0
2015-05-26 11:10:00,43.25,43.27,43.23,43.25,51150.0,29.4093,29.4229,29.3957,29.4093,51150.0
2015-05-26 11:20:00,43.25,43.25,43.2,43.23,79500.0,29.4093,29.4093,29.3753,29.3957,79500.0
2015-05-26 11:30:00,43.23,43.4,43.22,43.4,66600.0,29.3957,29.5113,29.3889,29.5113,66600.0
2015-05-26 11:40:00,43.4,43.41,43.35,43.35,21300.0,29.5113,29.5181,29.4773,29.4773,21300.0
2015-05-26 11:50:00,43.36,43.41,43.34,43.4,38100.0,29.4841,29.5181,29.4705,29.5113,38100.0
2015-05-26 12:00:00,43.41,43.42,43.36,43.37,28650.0,29.5181,29.5249,29.4841,29.4909,28650.0
2015-05-26 12:10:00,43.36,43.36,43.32,43.34,17850.0,29.4841,29.4841,29.4569,29.4705,17850.0
2015-05-26 12:20:00,43.34,43.34,43.32,43.33,24750.0,29.4705,29.4705,29.4569,29.4637,24750.0
2015-05-26 12:30:00,43.33,43.34,43.26,43.27,29700.0,29.4637,29.4705,29.4161,29.4229,29700.0
2015-05-26 12:40:00,43.27,43.29,43.26,43.27,12750.0,29.4229,29.4365,29.4161,29.4229,12750.0
2015-05-26 12:50:00,43.27,43.28,43.23,43.23,23700.0,29.4229,29.4297,29.3957,29.3957,23700.0
2015-05-26 13:00:00,43.23,43.24,43.21,43.23,34200.0,29.3957,29.4025,29.3821,29.3957,34200.0
2015-05-26 13:10:00,43.23,43.29,43.23,43.28,27600.0,29.3957,29.4365,29.3957,29.4297,27600.0
2015-05-26 13:20:00,43.28,43.39,43.27,43.37,44700.0,29.4297,29.5045,29.4229,29.4909,44700.0
2015-05-26 13:30:00,43.39,43.39,43.3,43.31,52500.0,29.5045,29.5045,29.4433,29.4501,52500.0
2015-05-26 13:40:00,43.31,43.35,43.31,43.34,32250.0,29.4501,29.4773,29.4501,29.4705,32250.0
2015-05-26 13:50:00,43.35,43.38,43.33,43.37,70950.0,29.4773,29.4977,29.4637,29.4909,70950.0
2015-05-26 14:00:00,43.38,43.4,43.37,43.39,51750.0,29.4977,29.5113,29.4909,29.5045,51750.0
2015-05-26 14:10:00,43.39,43.48,43.39,43.47,48750.0,29.5045,29.5657,29.5045,29.5589,48750.0
2015-05-26 14:20:00,43.48,43.49,43.43,43.43,49500.0,29.5657,29.5725,29.5317,29.5317,49500.0
2015-05-26 14:30:00,43.43,43.49,43.42,43.49,49200.0,29.5317,29.5725,29.5249,29.5725,49200.0
2015-05-26 14:40:00,43.49,43.51,43.45,43.45,34200.0,29.5725,29.5861,29.5453,29.5453,34200.0
2015-05-26 14:50:00,43.45,43.51,43.45,43.47,48150.0,29.5453,29.5861,29.5453,29.5589,48150.0
2015-05-26 15:00:00,43.47,43.55,43.46,43.55,70950.0,29.5589,29.6133,29.5521,29.6133,70950.0
2015-05-26 15:10:00,43.54,43.58,43.5,43.52,53100.0,29.6065,29.6337,29.5793,29.5929,53100.0
2015-05-26 15:20:00,43.53,43.57,43.51,43.57,53400.0,29.5997,29.6269,29.5861,29.6269,53400.0
2015-05-26 15:30:00,43.57,43.63,43.56,43.63,86400.0,29.6269,29.6677,29.6201,29.6677,86400.0
2015-05-26 15:40:00,43.64,43.67,43.59,43.63,94050.0,29.6745,29.6949,29.6405,29.6677,94050.0
2015-05-26 15:50:00,43.63,43.63,43.59,43.61,230700.0,29.6677,29.6677,29.6405,29.6541,230700.0
2015-05-27 09:30:00,43.75,43.83,43.62,43.7,34800.0,29.7493,29.8037,29.6609,29.7153,34800.0
2015-05-27 09:40:00,43.74,43.83,43.71,43.81,34950.0,29.7425,29.8037,29.7221,29.7901,34950.0
2015-05-27 09:50:00,43.82,44.1,43.82,44.09,49650.0,29.7969,29.9873,29.7969,29.9805,49650.0
2015-05-27 10:00:00,44.07,44.19,44.05,44.19,90750.0,29.9669,30.0485,29.9533,30.0485,90750.0
2015-05-27 10:10:00,44.19,44.21,44.08,44.12,55500.0,30.0485,30.0621,29.9737,30.0009,55500.0
2015-05-27 10:20:00,44.12,44.19,44.11,44.14,51150.0,30.0009,30.0485,29.9941,30.0145,51150.0
2015-05-27 10:30:00,44.14,44.29,44.14,44.28,58050.0,30.0145,30.1165,30.0145,30.1097,58050.0
2015-05-27 10:40:00,44.28,44.39,44.27,44.34,112200.0,30.1097,30.1845,30.1029,30.1505,112200.0
2015-05-27 10:50:00,44.34,44.4,44.26,44.39,45900.0,30.1505,30.1913,30.0961,30.1845,45900.0
2015-05-27 11:00:00,44.39,44.43,44.36,44.37,37500.0,30.1845,30.2117,30.1641,30.1709,37500.0
2015-05-27 11:10:00,44.37,44.43,44.36,44.39,40950.0,30.1709,30.2117,30.1641,30.1845,40950.0
2015-05-27 11:20:00,44.39,44.39,44.31,44.33,63000.0,30.1845,30.1845,30.1301,30.1437,63000.0
2015-05-27 11:30:00,44.33,44.37,44.33,44.36,23100.0,30.1437,30.1709,30.1437,30.1641,23100.0
2015-05-27 11:40:00,44.37,44.41,44.37,44.39,25800.0,30.1709,30.1981,30.1709,30.1845,25800.0
2015-05-27 11:50:00,44.39,44.43,44.37,44.42,30150.0,30.1845,30.2117,30.1709,30.2049,30150.0
2015-05-27 12:00:00,44.41,44.46,44.41,44.43,25500.0,30.1981,30.2321,30.1981,30.2117,25500.0
2015-05-27 12:10:00,44.42,44.42,44.38,44.41,17700.0,30.2049,30.2049,30.1777,30.1981,17700.0
2015-05-27 12:20:00,44.42,44.43,44.4,44.41,22200.0,30.2049,30.2117,30.1913,30.1981,22200.0
2015-05-27 12:30:00,44.4,44.41,44.33,44.33,14100.0,30.1913,30.1981,30.1437,30.1437,14100.0
2015-05-27 12:40:00,44.33,44.33,44.29,44.29,25950.0,30.1437,30.1437,30.1165,30.1165,25950.0
2015-05-27 12:50:00,44.29,44.33,44.28,44.33,27300.0,30.1165,30.1437,30.1097,30.1437,27300.0
2015-05-27 13:00:00,44.33,44.39,44.33,44.37,27000.0,30.1437,30.1845,30.1437,30.1709,27000.0
2015-05-27 13:10:00,44.37,44.41,44.35,44.37,28200.0,30.1709,30.1981,30.1573,30.1709,28200.0
2015-05-27 13:20:00,44.37,44.41,44.37,44.41,47550.0,30.1709,30.1981,30.1709,30.1981,47550.0
2015-05-27 13:30:00,44.41,44.43,44.4,44.43,23100.0,30.1981,30.2117,30.1913,30.2117,23100.0
2015-05-27 13:40:00,44.43,44.49,44.43,44.47,49500.0,30.2117,30.2525,30.2117,30.2389,49500.0
2015-05-27 13:50:00,44.47,44.48,44.45,44.47,45000.0,30.2389,30.2457,30.2253,30.2389,45000.0
2015-05-27 14:00:00,44.47,44.49,44.45,44.45,49500.0,30.2389,30.2525,30.2253,30.2253,49500.0
2015-05-27 14:10:00,44.45,44.45,44.34,44.34,44250.0,30.2253,30.2253,30.1505,30.1505,44250.0
2015-05-27 14:20:00,44.35,44.35,44.27,44.29,58050.0,30.1573,30.1573,30.1029,30.1165,58050.0
2015-05-27 14:30:00,44.29,44.31,44.21,44.21,42150.0,30.1165,30.1301,30.0621,30.0621,42150.0
2015-05-27 14:40:00,44.21,44.21,44.16,44.17,51600.0,30.0621,30.0621,30.0281,30.0349,51600.0
2015-05-27 14:50:00,44.18,44.23,44.17,44.23,20100.0,30.0417,30.0757,30.0349,30.0757,20100.0
2015-05-27 15:00:00,44.23,44.25,44.19,44.23,50850.0,30.0757,30.0893,30.0485,30.0757,50850.0
2015-05-27 15:10:00,44.22,44.26,44.21,44.26,33000.0,30.0689,30.0961,30.0621,30.0961,33000.0
2015-05-27 15:20:00,44.25,44.25,44.16,44.18,38850.0,30.0893,30.0893,30.0281,30.0417,38850.0
2015-05-27 15:30:00,44.18,44.22,44.15,44.19,50850.0,30.0417,30.0689,30.0213,30.0485,50850.0
2015-05-27 15:40:00,44.19,44.21,44.17,44.21,61050.0,30.0485,30.0621,30.0349,30.0621,61050.0
2015-05-27 15:50:00,44.21,44.21,44.14,44.14,253500.0,30.0621,30.0621,30.0145,30.0145,253500.0
2015-05-28 09:30:00,44.11,44.13,43.96,43.99,36750.0,29.9941,30.0077,29.8921,29.9125,36750.0
2015-05-28 09:40:00,44.0,44.01,43.79,43.81,28050.0,29.9193,29.9261,29.7765,29.7901,28050.0
2015-05-28 09:50:00,43.81,43.81,43.59,43.61,48300.0,29.7901,29.7901,29.6405,29.6541,48300.0
2015-05-28 10:00:00,43.59,43.62,43.53,43.53,50250.0,29.6405,29.6609,29.5997,29.5997,50250.0
2015-05-28 10:10:00,43.55,43.64,43.51,43.64,21900.0,29.6133,29.6745,29.5861,29.6745,21900.0
2015-05-28 10:20:00,43.64,43.73,43.61,43.73,35250.0,29.6745,29.7357,29.6541,29.7357,35250.0
2015-05-28 10:30:00,43.71,43.71,43.57,43.62,34050.0,29.7221,29.7221,29.6269,29.6609,34050.0
2015-05-28 10:40:00,43.63,43.63,43.55,43.57,20100.0,29.6677,29.6677,29.6133,29.6269,20100.0
2015-05-28 10:50:00,43.57,43.61,43.57,43.57,14400.0,29.6269,29.6541,29.6269,29.6269,14400.0
2015-05-28 11:00:00,43.58,43.64,43.57,43.62,17250.0,29.6337,29.6745,29.6269,29.6609,17250.0
2015-05-28 11:10:00,43.61,43.7,43.57,43.69,16500.0,29.6541,29.7153,29.6269,29.7085,16500.0
2015-05-28 11:20:00,43.69,43.73,43.63,43.65,12000.0,29.7085,29.7357,29.6677,29.6813,12000.0
2015-05-28 11:30:00,43.65,43.67,43.63,43.64,16950.0,29.6813,29.6949,29.6677,29.6745,16950.0
2015-05-28 11:40:00,43.63,43.66,43.53,43.55,14100.0,29.6677,29.6881,29.5997,29.6133,14100.0
2015-05-28 11:50:00,43.55,43.56,43.53,43.55,10800.0,29.6133,29.6201,29.5997,29.6133,10800.0
2015-05-28 12:00:00,43.55,43.56,43.55,43.55,9000.0,29.6133,29.6201,29.6133,29.6133,9000.0
2015-05-28 12:10:00,43.55,43.62,43.55,43.62,24600.0,29.6133,29.6609,29.6133,29.6609,24600.0
2015-05-28 12:20:00,43.61,43.69,43.61,43.65,16500.0,29.6541,29.7085,29.6541,29.6813,16500.0
2015-05-28 12:30:00,43.65,43.65,43.53,43.53,25500.0,29.6813,29.6813,29.5997,29.5997,25500.0
2015-05-28 12:40:00,43.52,43.53,43.5,43.51,34800.0,29.5929,29.5997,29.5793,29.5861,34800.0
2015-05-28 12:50:00,43.51,43.52,43.47,43.48,19800.0,29.5861,29.5929,29.5589,29.5657,19800.0
2015-05-28 13:00:00,43.47,43.55,43.47,43.49,13950.0,29.5589,29.6133,29.5589,29.5725,13950.0
2015-05-28 13:10:00,43.49,43.53,43.48,43.51,16350.0,29.5725,29.5997,29.5657,29.5861,16350.0
2015-05-28 13:20:00,43.52,43.53,43.43,43.44,42000.0,29.5929,29.5997,29.5317,29.5385,42000.0
2015-05-28 13:30:00,43.44,43.48,43.42,43.45,43950.0,29.5385,29.5657,29.5249,29.5453,43950.0
2015-05-28 13:40:00,43.45,43.45,43.38,43.39,53250.0,29.5453,29.5453,29.4977,29.5045,53250.0
2015-05-28 13:50:00,43.39,43.39,43.33,43.33,41250.0,29.5045,29.5045,29.4637,29.4637,41250.0
2015-05-28 14:00:00,43.33,43.35,43.3,43.35,51300.0,29.4637,29.4773,29.4433,29.4773,51300.0
2015-05-28 14:10:00,43.35,43.37,43.31,43.34,44400.0,29.4773,29.4909,29.4501,29.4705,44400.0
2015-05-28 14:20:00,43.34,43.45,43.33,43.45,23400.0,29.4705,29.5453,29.4637,29.5453,23400.0
2015-05-28 14:30:00,43.46,43.48,43.43,43.44,23550.0,29.5521,29.5657,29.5317,29.5385,23550.0
2015-05-28 14:40:00,43.44,43.44,43.41,43.43,22050.0,29.5385,29.5385,29.5181,29.5317,22050.0
2015-05-28 14:50:00,43.43,43.45,43.43,43.44,24000.0,29.5317,29.5453,29.5317,29.5385,24000.0
2015-05-28 15:00:00,43.43,43.46,43.43,43.44,31050.0,29.5317,29.5521,29.5317,29.5385,31050.0
2015-05-28 15:10:00,43.44,43.48,43.41,43.47,63000.0,29.5385,29.5657,29.5181,29.5589,63000.0
2015-05-28 15:20:00,43.47,43.47,43.43,43.45,39300.0,29.5589,29.5589,29.5317,29.5453,39300.0
2015-05-28 15:30:00,43.46,43.47,43.43,43.43,52200.0,29.5521,29.5589,29.5317,29.5317,52200.0
2015-05-28 15:40:00,43.43,43.43,43.4,43.43,78150.0,29.5317,29.5317,29.5113,29.5317,78150.0
2015-05-28 15:50:00,43.43,43.45,43.43,43.44,124500.0,29.5317,29.5453,29.5317,29.5385,124500.0
2015-05-29 09:30:00,43.27,43.46,43.03,43.06,98850.0,29.4229,29.5521,29.2597,29.2801,98850.0
2015-05-29 09:40:00,43.07,43.14,42.87,42.87,70350.0,29.2869,29.3345,29.1509,29.1509,70350.0
2015-05-29 09:50:00,42.87,42.92,42.85,42.88,33600.0,29.1509,29.1849,29.1373,29.1577,33600.0
2015-05-29 10:00:00,42.89,42.99,42.78,42.78,57750.0,29.1645,29.2325,29.0897,29.0897,57750.0
2015-05-29 10:10:00,42.79,42.85,42.73,42.81,82350.0,29.0965,29.1373,29.0557,29.1101,82350.0
2015-05-29 10:20:00,42.81,42.86,42.72,42.72,48600.0,29.1101,29.1441,29.0489,29.0489,48600.0
2015-05-29 10:30:00,42.71,42.71,42.57,42.57,117600.0,29.0421,29.0421,28.9469,28.9469,117600.0
2015-05-29 10:40:00,42.57,42.63,42.44,42.44,92700.0,28.9469,28.9877,28.8585,28.8585,92700.0
2015-05-29 10:50:00,42.45,42.45,42.36,42.39,81450.0,28.8653,28.8653,28.8041,28.8245,81450.0
2015-05-29 11:00:00,42.39,42.45,42.35,42.41,140700.0,28.8245,28.8653,28.7973,28.8381,140700.0
2015-05-29 11:10:00,42.4,42.43,42.36,42.43,51750.0,28.8313,28.8517,28.8041,28.8517,51750.0
2015-05-29 11:20:00,42.43,42.49,42.39,42.4,36900.0,28.8517,28.8925,28.8245,28.8313,36900.0
2015-05-29 11:30:00,42.4,42.44,42.35,42.37,55200.0,28.8313,28.8585,28.7973,28.8109,55200.0
2015-05-29 11:40:00,42.37,42.41,42.35,42.38,134400.0,28.8109,28.8381,28.7973,28.8177,134400.0
2015-05-29 11:50:00,42.39,42.45,42.37,42.44,36000.0,28.8245,28.8653,28.8109,28.8585,36000.0
2015-05-29 12:00:00,42.45,42.53,42.44,42.52,34950.0,28.8653,28.9197,28.8585,28.9129,34950.0
2015-05-29 12:10:00,42.52,42.59,42.51,42.55,42600.0,28.9129,28.9605,28.9061,28.9333,42600.0
2015-05-29 12:20:00,42.56,42.58,42.5,42.55,41850.0,28.9401,28.9537,28.8993,28.9333,41850.0
2015-05-29 12:30:00,42.55,42.64,42.51,42.52,45300.0,28.9333,28.9945,28.9061,28.9129,45300.0
2015-05-29 12:40:00,42.52,42.53,42.49,42.49,28950.0,28.9129,28.9197,28.8925,28.8925,28950.0
2015-05-29 12:50:00,42.51,42.51,42.43,42.43,27900.0,28.9061,28.9061,28.8517,28.8517,27900.0
2015-05-29 13:00:00,42.43,42.43,42.35,42.41,70200.0,28.8517,28.8517,28.7973,28.8381,70200.0
2015-05-29 13:10:00,42.41,42.44,42.4,42.42,49950.0,28.8381,28.8585,28.8313,28.8449,49950.0
2015-05-29 13:20:00,42.42,42.44,42.39,42.4,38100.0,28.8449,28.8585,28.8245,28.8313,38100.0
2015-05-29 13:30:00,42.41,42.41,42.33,42.34,42900.0,28.8381,28.8381,28.7837,28.7905,42900.0
2015-05-29 13:40:00,42.34,42.39,42.33,42.37,46800.0,28.7905,28.8245,28.7837,28.8109,46800.0
2015-05-29 13:50:00,42.38,42.38,42.31,42.31,36750.0,28.8177,28.8177,28.7701,28.7701,36750.0
2015-05-29 14:00:00,42.32,42.35,42.29,42.29,69600.0,28.7769,28.7973,28.7565,28.7565,69600.0
2015-05-29 14:10:00,42.3,42.37,42.3,42.33,39900.0,28.7633,28.8109,28.7633,28.7837,39900.0
2015-05-29 14:20:00,42.33,42.37,42.28,42.36,35700.0,28.7837,28.8109,28.7497,28.8041,35700.0
2015-05-29 14:30:00,42.36,42.39,42.34,42.37,61650.0,28.8041,28.8245,28.7905,28.8109,61650.0
2015-05-29 14:40:00,42.37,42.37,42.34,42.36,97500.0,28.8109,28.8109,28.7905,28.8041,97500.0
2015-05-29 14:50:00,42.36,42.42,42.35,42.4,72300.0,28.8041,28.8449,28.7973,28.8313,72300.0
2015-05-29 15:00:00,42.4,42.4,42.33,42.35,90600.0,28.8313,28.8313,28.7837,28.7973,90600.0
2015-05-29 15:10:00,42.35,42.4,42.33,42.35,98400.0,28.7973,28.8313,28.7837,28.7973,98400.0
2015-05-29 15:20:00,42.35,42.43,42.33,42.42,82350.0,28.7973,28.8517,28.7837,28.8449,82350.0
2015-05-29 15:30:00,42.43,42.45,42.39,42.41,86550.0,28.8517,28.8653,28.8245,28.8381,86550.0
2015-05-29 15:40:00,42.41,42.49,42.41,42.46,110400.0,28.8381,28.8925,28.8381,28.8721,110400.0
2015-05-29 15:50:00,42.45,42.46,42.37,42.37,367950.0,28.8653,28.8721,28.8109,28.8109,367950.0
2015-06-01 09:30:00,42.88,43.05,42.41,42.43,129318.0,29.1577,29.2733,28.8381,28.8517,129318.0
2015-06-01 09:40:00,42.4,42.42,42.17,42.18,68533.5,28.8313,28.8449,28.6749,28.6817,68533.5
2015-06-01 09:50:00,42.17,42.29,42.13,42.22,34165.5,28.6749,28.7565,28.6477,28.7089,34165.5
2015-06-01 10:00:00,42.24,42.51,42.21,42.46,54744.0,28.7225,28.9061,28.7021,28.8721,54744.0
2015-06-01 10:10:00,42.47,42.47,42.21,42.24,37990.5,28.8789,28.8789,28.7021,28.7225,37990.5
2015-06-01 10:20:00,42.24,42.39,42.23,42.37,24351.0,28.7225,28.8245,28.7157,28.8109,24351.0
2015-06-01 10:30:00,42.37,42.46,42.36,42.37,66714.0,28.8109,28.8721,28.8041,28.8109,66714.0
2015-06-01 10:40:00,42.37,42.41,42.36,42.39,43863.0,28.8109,28.8381,28.8041,28.8245,43863.0
2015-06-01 10:50:00,42.38,42.49,42.36,42.49,32478.0,28.8177,28.8925,28.8041,28.8925,32478.0
2015-06-01 11:00:00,42.49,42.58,42.47,42.56,28896.0,28.8925,28.9537,28.8789,28.9401,28896.0
2015-06-01 11:10:00,42.55,42.57,42.45,42.46,19251.0,28.9333,28.9469,28.8653,28.8721,19251.0
2015-06-01 11:20:00,42.45,42.52,42.35,42.36,44493.0,28.8653,28.9129,28.7973,28.8041,44493.0
2015-06-01 11:30:00,42.37,42.39,42.34,42.36,13104.0,28.8109,28.8245,28.7905,28.8041,13104.0
2015-06-01 11:40:00,42.35,42.43,42.35,42.42,28149.0,28.7973,28.8517,28.7973,28.8449,28149.0
2015-06-01 11:50:00,42.42,42.43,42.39,42.39,24352.5,28.8449,28.8517,28.8245,28.8245,24352.5
2015-06-01 12:00:00,42.38,42.43,42.36,42.43,12759.0,28.8177,28.8517,28.8041,28.8517,12759.0
2015-06-01 12:10:00,42.43,42.55,42.41,42.54,27354.0,28.8517,28.9333,28.8381,28.9265,27354.0
2015-06-01 12:20:00,42.54,42.67,42.53,42.65,28768.5,28.9265,29.0149,28.9197,29.0013,28768.5
2015-06-01 12:30:00,42.67,42.68,42.61,42.63,40339.5,29.0149,29.0217,28.9741,28.9877,40339.5
2015-06-01 12:40:00,42.64,42.67,42.61,42.62,18579.0,28.9945,29.0149,28.9741,28.9809,18579.0
2015-06-01 12:50:00,42.63,42.67,42.62,42.66,24436.5,28.9877,29.0149,28.9809,29.0081,24436.5
2015-06-01 13:00:00,42.67,42.69,42.63,42.64,18427.5,29.0149,29.0285,28.9877,28.9945,18427.5
2015-06-01 13:10:00,42.64,42.65,42.61,42.63,26487.0,28.9945,29.0013,28.9741,28.9877,26487.0
2015-06-01 13:20:00,42.63,42.66,42.63,42.64,18687.0,28.9877,29.0081,28.9877,28.9945,18687.0
2015-06-01 13:30:00,42.65,42.67,42.62,42.63,14142.0,29.0013,29.0149,28.9809,28.9877,14142.0
2015-06-01 13:40:00,42.63,42.65,42.61,42.62,23436.0,28.9877,29.0013,28.9741,28.9809,23436.0
2015-06-01 13:50:00,42.61,42.65,42.61,42.64,33727.5,28.9741,29.0013,28.9741,28.9945,33727.5
2015-06-01 14:00:00,42.64,42.66,42.6,42.62,43153.5,28.9945,29.0081,28.9673,28.9809,43153.5
2015-06-01 14:10:00,42.62,42.68,42.61,42.67,23463.0,28.9809,29.0217,28.9741,29.0149,23463.0
2015-06-01 14:20:00,42.67,42.71,42.66,42.67,20863.5,29.0149,29.0421,29.0081,29.0149,20863.5
2015-06-01 14:30:00,42.67,42.69,42.64,42.64,29262.0,29.0149,29.0285,28.9945,28.9945,29262.0
2015-06-01 14:40:00,42.64,42.67,42.63,42.63,41611.5,28.9945,29.0149,28.9877,28.9877,41611.5
2015-06-01 14:50:00,42.63,42.65,42.62,42.64,22753.5,28.9877,29.0013,28.9809,28.9945,22753.5
2015-06-01 15:00:00,42.63,42.65,42.63,42.64,21309.0,28.9877,29.0013,28.9877,28.9945,21309.0
2015-06-01 15:10:00,42.63,42.68,42.63,42.66,55695.0,28.9877,29.0217,28.9877,29.0081,55695.0
2015-06-01 15:20:00,42.67,42.73,42.64,42.71,109465.5,29.0149,29.0557,28.9945,29.0421,109465.5
2015-06-01 15:30:00,42.71,42.71,42.66,42.67,105297.0,29.0421,29.0421,29.0081,29.0149,105297.0
2015-06-01 15:40:00,42.67,42.71,42.64,42.69,111238.5,29.0149,29.0421,28.9945,29.0285,111238.5
2015-06-01 15:50:00,42.69,42.71,42.65,42.71,346207.5,29.0285,29.0421,29.0013,29.0421,346207.5
2015-06-02 09:30:00,42.67,42.7,42.51,42.63,63196.5,29.0149,29.0353,28.9061,28.9877,63196.5
2015-06-02 09:40:00,42.62,42.71,42.57,42.66,80697.0,28.9809,29.0421,28.9469,29.0081,80697.0
2015-06-02 09:50:00,42.66,42.83,42.61,42.82,114676.5,29.0081,29.1237,28.9741,29.1169,114676.5
2015-06-02 10:00:00,42.82,42.91,42.74,42.91,23506.5,29.1169,29.1781,29.0625,29.1781,23506.5
2015-06-02 10:10:00,42.93,42.97,42.92,42.94,34413.0,29.1917,29.2189,29.1849,29.1985,34413.0
2015-06-02 10:20:00,42.94,42.96,42.86,42.96,68884.5,29.1985,29.2121,29.1441,29.2121,68884.5
2015-06-02 10:30:00,42.96,43.1,42.93,43.09,35125.5,29.2121,29.3073,29.1917,29.3005,35125.5
2015-06-02 10:40:00,43.07,43.09,43.03,43.07,16824.0,29.2869,29.3005,29.2597,29.2869,16824.0
2015-06-02 10:50:00,43.06,43.07,42.98,42.98,16843.5,29.2801,29.2869,29.2257,29.2257,16843.5
2015-06-02 11:00:00,42.97,43.05,42.93,43.05,21819.0,29.2189,29.2733,29.1917,29.2733,21819.0
2015-06-02 11:10:00,43.05,43.06,42.98,42.98,23764.5,29.2733,29.2801,29.2257,29.2257,23764.5
2015-06-02 11:20:00,42.97,43.03,42.97,43.01,28920.0,29.2189,29.2597,29.2189,29.2461,28920.0
2015-06-02 11:30:00,43.01,43.05,43.01,43.03,27253.5,29.2461,29.2733,29.2461,29.2597,27253.5
2015-06-02 11:40:00,43.03,43.07,43.03,43.06,22716.0,29.2597,29.2869,29.2597,29.2801,22716.0
2015-06-02 11:50:00,43.07,43.09,43.05,43.08,14352.0,29.2869,29.3005,29.2733,29.2937,14352.0
2015-06-02 12:00:00,43.08,43.18,43.03,43.12,28746.0,29.2937,29.3617,29.2597,29.3209,28746.0
2015-06-02 12:10:00,43.14,43.14,43.07,43.11,13674.0,29.3345,29.3345,29.2869,29.3141,13674.0
2015-06-02 12:20:00,43.1,43.15,43.1,43.13,14911.5,29.3073,29.3413,29.3073,29.3277,14911.5
2015-06-02 12:30:00,43.13,43.14,43.11,43.12,13423.5,29.3277,29.3345,29.3141,29.3209,13423.5
2015-06-02 12:40:00,43.11,43.17,43.09,43.17,20568.0,29.3141,29.3549,29.3005,29.3549,20568.0
2015-06-02 12:50:00,43.16,43.21,43.15,43.18,31414.5,29.3481,29.3821,29.3413,29.3617,31414.5
2015-06-02 13:00:00,43.17,43.19,43.13,43.15,16485.0,29.3549,29.3685,29.3277,29.3413,16485.0
2015-06-02 13:10:00,43.16,43.21,43.14,43.15,55527.0,29.3481,29.3821,29.3345,29.3413,55527.0
2015-06-02 13:20:00,43.14,43.22,43.11,43.17,57483.0,29.3345,29.3889,29.3141,29.3549,57483.0
2015-06-02 13:30:00,43.17,43.19,43.15,43.17,47614.5,29.3549,29.3685,29.3413,29.3549,47614.5
2015-06-02 13:40:00,43.17,43.21,43.16,43.16,14856.0,29.3549,29.3821,29.3481,29.3481,14856.0
2015-06-02 13:50:00,43.15,43.24,43.15,43.22,37933.5,29.3413,29.4025,29.3413,29.3889,37933.5
2015-06-02 14:00:00,43.23,43.24,43.21,43.23,51004.5,29.3957,29.4025,29.3821,29.3957,51004.5
2015-06-02 14:10:00,43.23,43.23,43.14,43.15,54285.0,29.3957,29.3957,29.3345,29.3413,54285.0
2015-06-02 14:20:00,43.15,43.18,43.13,43.18,41299.5,29.3413,29.3617,29.3277,29.3617,41299.5
2015-06-02 14:30:00,43.18,43.22,43.13,43.13,55054.5,29.3617,29.3889,29.3277,29.3277,55054.5
2015-06-02 14:40:00,43.13,43.13,43.06,43.07,48315.0,29.3277,29.3277,29.2801,29.2869,48315.0
2015-06-02 14:50:00,43.07,43.13,43.05,43.13,56479.5,29.2869,29.3277,29.2733,29.3277,56479.5
2015-06-02 15:00:00,43.13,43.17,43.09,43.13,78802.5,29.3277,29.3549,29.3005,29.3277,78802.5
2015-06-02 15:10:00,43.13,43.13,43.09,43.11,64974.0,29.3277,29.3277,29.3005,29.3141,64974.0
2015-06-02 15:20:00,43.11,43.19,43.09,43.13,114729.0,29.3141,29.3685,29.3005,29.3277,114729.0
2015-06-02 15:30:00,43.13,43.17,43.11,43.11,75684.0,29.3277,29.3549,29.3141,29.3141,75684.0
2015-06-02 15:40:00,43.11,43.16,43.05,43.08,93241.5,29.3141,29.3481,29.2733,29.2937,93241.5
2015-06-02 15:50:00,43.07,43.1,43.05,43.07,196225.5,29.2869,29.3073,29.2733,29.2869,196225.5
2015-06-03 09:30:00,43.15,43.19,42.93,42.97,113242.5,29.3413,29.3685,29.1917,29.2189,113242.5
2015-06-03 09:40:00,42.97,42.99,42.91,42.96,91741.5,29.2189,29.2325,29.1781,29.2121,91741.5
2015-06-03 09:50:00,42.97,43.04,42.92,43.04,43027.5,29.2189,29.2665,29.1849,29.2665,43027.5
2015-06-03 10:00:00,43.05,43.19,43.04,43.17,41467.5,29.2733,29.3685,29.2665,29.3549,41467.5
2015-06-03 10:10:00,43.17,43.31,43.17,43.25,20371.5,29.3549,29.4501,29.3549,29.4093,20371.5
2015-06-03 10:20:00,43.26,43.33,43.26,43.33,12598.5,29.4161,29.4637,29.4161,29.4637,12598.5
2015-06-03 10:30:00,43.33,43.38,43.26,43.27,31734.0,29.4637,29.4977,29.4161,29.4229,31734.0
2015-06-03 10:40:00,43.28,43.28,43.19,43.25,29764.5,29.4297,29.4297,29.3685,29.4093,29764.5
2015-06-03 10:50:00,43.25,43.26,43.22,43.25,19995.0,29.4093,29.4161,29.3889,29.4093,19995.0
2015-06-03 11:00:00,43.25,43.27,43.1,43.11,44524.5,29.4093,29.4229,29.3073,29.3141,44524.5
2015-06-03 11:10:00,43.1,43.13,43.05,43.08,48033.0,29.3073,29.3277,29.2733,29.2937,48033.0
2015-06-03 11:20:00,43.09,43.11,43.01,43.01,120706.5,29.3005,29.3141,29.2461,29.2461,120706.5
2015-06-03 11:30:00,43.02,43.06,42.99,43.02,46636.5,29.2529,29.2801,29.2325,29.2529,46636.5
2015-06-03 11:40:00,43.01,43.01,42.93,42.94,46182.0,29.2461,29.2461,29.1917,29.1985,46182.0
2015-06-03 11:50:00,42.93,42.97,42.88,42.97,25488.0,29.1917,29.2189,29.1577,29.2189,25488.0
2015-06-03 12:00:00,42.96,42.99,42.93,42.97,22987.5,29.2121,29.2325,29.1917,29.2189,22987.5
2015-06-03 12:10:00,42.96,42.97,42.92,42.93,23839.5,29.2121,29.2189,29.1849,29.1917,23839.5
2015-06-03 12:20:00,42.92,42.94,42.88,42.94,18172.5,29.1849,29.1985,29.1577,29.1985,18172.5
2015-06-03 12:30:00,42.94,42.97,42.88,42.97,14947.5,29.1985,29.2189,29.1577,29.2189,14947.5
2015-06-03 12:40:00,42.97,42.97,42.89,42.91,10272.0,29.2189,29.2189,29.1645,29.1781,10272.0
2015-06-03 12:50:00,42.9,42.92,42.86,42.92,19657.5,29.1713,29.1849,29.1441,29.1849,19657.5
2015-06-03 13:00:00,42.92,42.96,42.91,42.93,12300.0,29.1849,29.2121,29.1781,29.1917,12300.0
2015-06-03 13:10:00,42.95,42.98,42.94,42.95,5862.0,29.2053,29.2257,29.1985,29.2053,5862.0
2015-06-03 13:20:00,42.96,42.96,42.93,42.94,11827.5,29.2121,29.2121,29.1917,29.1985,11827.5
2015-06-03 13:30:00,42.94,42.97,42.91,42.94,13195.5,29.1985,29.2189,29.1781,29.1985,13195.5
2015-06-03 13:40:00,42.94,42.99,42.93,42.96,9192.0,29.1985,29.2325,29.1917,29.2121,9192.0
2015-06-03 13:50:00,42.97,42.97,42.93,42.94,10777.5,29.2189,29.2189,29.1917,29.1985,10777.5
2015-06-03 14:00:00,42.93,43.03,42.93,43.0,15244.5,29.1917,29.2597,29.1917,29.2393,15244.5
2015-06-03 14:10:00,43.01,43.08,43.01,43.05,15030.0,29.2461,29.2937,29.2461,29.2733,15030.0
2015-06-03 14:20:00,43.05,43.06,43.03,43.03,14580.0,29.2733,29.2801,29.2597,29.2597,14580.0
2015-06-03 14:30:00,43.04,43.04,43.0,43.03,17362.5,29.2665,29.2665,29.2393,29.2597,17362.5
2015-06-03 14:40:00,43.03,43.05,43.01,43.01,12553.5,29.2597,29.2733,29.2461,29.2461,12553.5
2015-06-03 14:50:00,43.03,43.03,42.97,42.99,21603.0,29.2597,29.2597,29.2189,29.2325,21603.0
2015-06-03 15:00:00,42.99,43.04,42.98,43.01,29551.5,29.2325,29.2665,29.2257,29.2461,29551.5
2015-06-03 15:10:00,43.02,43.05,42.97,42.99,48222.0,29.2529,29.2733,29.2189,29.2325,48222.0
2015-06-03 15:20:00,42.99,43.01,42.97,42.99,26185.5,29.2325,29.2461,29.2189,29.2325,26185.5
2015-06-03 15:30:00,42.99,43.07,42.98,43.06,33426.0,29.2325,29.2869,29.2257,29.2801,33426.0
2015-06-03 15:40:00,43.07,43.07,43.0,43.01,53563.5,29.2869,29.2869,29.2393,29.2461,53563.5
2015-06-03 15:50:00,43.0,43.01,42.95,42.99,182946.0,29.2393,29.2461,29.2053,29.2325,182946.0
2015-06-04 09:30:00,42.8,42.89,42.61,42.68,59193.0,29.1033,29.1645,28.9741,29.0217,59193.0
2015-06-04 09:40:00,42.67,42.81,42.57,42.57,67557.0,29.0149,29.1101,28.9469,28.9469,67557.0
2015-06-04 09:50:00,42.57,42.72,42.53,42.71,29472.0,28.9469,29.0489,28.9197,29.0421,29472.0
2015-06-04 10:00:00,42.71,42.83,42.7,42.83,33780.0,29.0421,29.1237,29.0353,29.1237,33780.0
2015-06-04 10:10:00,42.83,42.85,42.75,42.75,39750.0,29.1237,29.1373,29.0693,29.0693,39750.0
2015-06-04 10:20:00,42.73,42.77,42.64,42.66,29988.0,29.0557,29.0829,28.9945,29.0081,29988.0
2015-06-04 10:30:00,42.67,42.69,42.61,42.66,18946.5,29.0149,29.0285,28.9741,29.0081,18946.5
2015-06-04 10:40:00,42.67,42.74,42.67,42.71,8077.5,29.0149,29.0625,29.0149,29.0421,8077.5
2015-06-04 10:50:00,42.71,42.72,42.61,42.61,15556.5,29.0421,29.0489,28.9741,28.9741,15556.5
2015-06-04 11:00:00,42.61,42.61,42.46,42.48,41724.0,28.9741,28.9741,28.8721,28.8857,41724.0
2015-06-04 11:10:00,42.49,42.67,42.48,42.64,19924.5,28.8925,29.0149,28.8857,28.9945,19924.5
2015-06-04 11:20:00,42.65,42.65,42.57,42.58,25476.0,29.0013,29.0013,28.9469,28.9537,25476.0
2015-06-04 11:30:00,42.57,42.57,42.49,42.55,22344.0,28.9469,28.9469,28.8925,28.9333,22344.0
2015-06-04 11:40:00,42.53,42.6,42.48,42.48,17707.5,28.9197,28.9673,28.8857,28.8857,17707.5
2015-06-04 11:50:00,42.51,42.61,42.51,42.61,21727.5,28.9061,28.9741,28.9061,28.9741,21727.5
2015-06-04 12:00:00,42.61,42.65,42.59,42.65,6555.0,28.9741,29.0013,28.9605,29.0013,6555.0
2015-06-04 12:10:00,42.66,42.7,42.65,42.67,18718.5,29.0081,29.0353,29.0013,29.0149,18718.5
2015-06-04 12:20:00,42.67,42.67,42.61,42.63,18969.0,29.0149,29.0149,28.9741,28.9877,18969.0
2015-06-04 12:30:00,42.63,42.69,42.62,42.68,17331.0,28.9877,29.0285,28.9809,29.0217,17331.0
2015-06-04 12:40:00,42.69,42.69,42.66,42.67,11454.0,29.0285,29.0285,29.0081,29.0149,11454.0
2015-06-04 12:50:00,42.68,42.68,42.6,42.6,16351.5,29.0217,29.0217,28.9673,28.9673,16351.5
2015-06-04 13:00:00,42.6,42.62,42.53,42.55,20800.5,28.9673,28.9809,28.9197,28.9333,20800.5
2015-06-04 13:10:00,42.55,42.57,42.47,42.49,36169.5,28.9333,28.9469,28.8789,28.8925,36169.5
2015-06-04 13:20:00,42.49,42.5,42.44,42.49,26928.0,28.8925,28.8993,28.8585,28.8925,26928.0
2015-06-04 13:30:00,42.49,42.49,42.43,42.47,28780.5,28.8925,28.8925,28.8517,28.8789,28780.5
2015-06-04 13:40:00,42.45,42.47,42.4,42.41,19503.0,28.8653,28.8789,28.8313,28.8381,19503.0
2015-06-04 13:50:00,42.41,42.46,42.39,42.45,17542.5,28.8381,28.8721,28.8245,28.8653,17542.5
2015-06-04 14:00:00,42.46,42.49,42.43,42.46,24532.5,28.8721,28.8925,28.8517,28.8721,24532.5
2015-06-04 14:10:00,42.46,42.54,42.44,42.53,16606.5,28.8721,28.9265,28.8585,28.9197,16606.5
2015-06-04 14:20:00,42.51,42.59,42.51,42.54,25822.5,28.9061,28.9605,28.9061,28.9265,25822.5
2015-06-04 14:30:00,42.55,42.57,42.53,42.54,54171.0,28.9333,28.9469,28.9197,28.9265,54171.0
2015-06-04 14:40:00,42.53,42.57,42.51,42.53,45705.0,28.9197,28.9469,28.9061,28.9197,45705.0
2015-06-04 14:50:00,42.53,42.59,42.53,42.54,23164.5,28.9197,28.9605,28.9197,28.9265,23164.5
2015-06-04 15:00:00,42.54,42.6,42.54,42.55,24040.5,28.9265,28.9673,28.9265,28.9333,24040.5
2015-06-04 15:10:00,42.55,42.55,42.47,42.49,28251.0,28.9333,28.9333,28.8789,28.8925,28251.0
2015-06-04 15:20:00,42.49,42.52,42.47,42.47,31962.0,28.8925,28.9129,28.8789,28.8789,31962.0
2015-06-04 15:30:00,42.47,42.49,42.45,42.49,37102.5,28.8789,28.8925,28.8653,28.8925,37102.5
2015-06-04 15:40:00,42.49,42.52,42.49,42.51,49422.0,28.8925,28.9129,28.8925,28.9061,49422.0
2015-06-04 15:50:00,42.5,42.55,42.46,42.55,161013.0,28.8993,28.9333,28.8721,28.9333,161013.0
2015-06-05 09:30:00,42.45,42.51,42.17,42.19,49761.0,28.8653,28.9061,28.6749,28.6885,49761.0
2015-06-05 09:40:00,42.19,42.23,42.11,42.19,46821.0,28.6885,28.7157,28.6341,28.6885,46821.0
2015-06-05 09:50:00,42.22,42.31,42.17,42.23,75534.0,28.7089,28.7701,28.6749,28.7157,75534.0
2015-06-05 10:00:00,42.23,42.41,42.22,42.37,29007.0,28.7157,28.8381,28.7089,28.8109,29007.0
2015-06-05 10:10:00,42.36,42.46,42.33,42.42,30357.0,28.8041,28.8721,28.7837,28.8449,30357.0
2015-06-05 10:20:00,42.42,42.52,42.41,42.48,14490.0,28.8449,28.9129,28.8381,28.8857,14490.0
2015-06-05 10:30:00,42.49,42.57,42.47,42.56,20007.0,28.8925,28.9469,28.8789,28.9401,20007.0
2015-06-05 10:40:00,42.57,42.59,42.45,42.46,20334.0,28.9469,28.9605,28.8653,28.8721,20334.0
2015-06-05 10:50:00,42.47,42.52,42.43,42.51,33915.0,28.8789,28.9129,28.8517,28.9061,33915.0
2015-06-05 11:00:00,42.53,42.56,42.5,42.53,25545.0,28.9197,28.9401,28.8993,28.9197,25545.0
2015-06-05 11:10:00,42.55,42.57,42.53,42.56,24069.0,28.9333,28.9469,28.9197,28.9401,24069.0
2015-06-05 11:20:00,42.57,42.6,42.53,42.56,21375.0,28.9469,28.9673,28.9197,28.9401,21375.0
2015-06-05 11:30:00,42.57,42.58,42.51,42.53,15450.0,28.9469,28.9537,28.9061,28.9197,15450.0
2015-06-05 11:40:00,42.53,42.54,42.51,42.53,29529.0,28.9197,28.9265,28.9061,28.9197,29529.0
2015-06-05 11:50:00,42.52,42.55,42.52,42.55,15301.5,28.9129,28.9333,28.9129,28.9333,15301.5
2015-06-05 12:00:00,42.55,42.55,42.49,42.51,21168.0,28.9333,28.9333,28.8925,28.9061,21168.0
2015-06-05 12:10:00,42.51,42.53,42.5,42.51,8391.0,28.9061,28.9197,28.8993,28.9061,8391.0
2015-06-05 12:20:00,42.5,42.51,42.4,42.4,16252.5,28.8993,28.9061,28.8313,28.8313,16252.5
2015-06-05 12:30:00,42.4,42.41,42.36,42.41,11136.0,28.8313,28.8381,28.8041,28.8381,11136.0
2015-06-05 12:40:00,42.4,42.47,42.37,42.45,13042.5,28.8313,28.8789,28.8109,28.8653,13042.5
2015-06-05 12:50:00,42.47,42.55,42.47,42.54,9900.0,28.8789,28.9333,28.8789,28.9265,9900.0
2015-06-05 13:00:00,42.54,42.55,42.51,42.52,12322.5,28.9265,28.9333,28.9061,28.9129,12322.5
2015-06-05 13:10:00,42.51,42.52,42.45,42.49,11331.0,28.9061,28.9129,28.8653,28.8925,11331.0
2015-06-05 13:20:00,42.49,42.52,42.46,42.51,15312.0,28.8925,28.9129,28.8721,28.9061,15312.0
2015-06-05 13:30:00,42.5,42.53,42.47,42.51,13113.0,28.8993,28.9197,28.8789,28.9061,13113.0
2015-06-05 13:40:00,42.5,42.51,42.45,42.47,18046.5,28.8993,28.9061,28.8653,28.8789,18046.5
2015-06-05 13:50:00,42.47,42.49,42.46,42.46,9459.0,28.8789,28.8925,28.8721,28.8721,9459.0
2015-06-05 14:00:00,42.47,42.53,42.47,42.53,31912.5,28.8789,28.9197,28.8789,28.9197,31912.5
2015-06-05 14:10:00,42.53,42.59,42.53,42.59,13032.0,28.9197,28.9605,28.9197,28.9605,13032.0
2015-06-05 14:20:00,42.57,42.58,42.51,42.53,11500.5,28.9469,28.9537,28.9061,28.9197,11500.5
2015-06-05 14:30:00,42.53,42.53,42.5,42.51,13611.0,28.9197,28.9197,28.8993,28.9061,13611.0
2015-06-05 14:40:00,42.5,42.53,42.5,42.52,50047.5,28.8993,28.9197,28.8993,28.9129,50047.5
2015-06-05 14:50:00,42.51,42.57,42.51,42.51,23512.5,28.9061,28.9469,28.9061,28.9061,23512.5
2015-06-05 15:00:00,42.51,42.56,42.51,42.51,19926.0,28.9061,28.9401,28.9061,28.9061,19926.0
2015-06-05 15:10:00,42.52,42.53,42.47,42.47,21117.0,28.9129,28.9197,28.8789,28.8789,21117.0
2015-06-05 15:20:00,42.47,42.47,42.4,42.41,35070.0,28.8789,28.8789,28.8313,28.8381,35070.0
2015-06-05 15:30:00,42.41,42.45,42.34,42.38,96091.5,28.8381,28.8653,28.7905,28.8177,96091.5
2015-06-05 15:40:00,42.37,42.37,42.33,42.37,96190.5,28.8109,28.8109,28.7837,28.8109,96190.5
2015-06-05 15:50:00,42.36,42.41,42.33,42.35,115524.0,28.8041,28.8381,28.7837,28.7973,115524.0
2015-06-08 09:30:00,42.32,42.47,42.32,42.39,43780.5,28.7769,28.8789,28.7769,28.8245,43780.5
2015-06-08 09:40:00,42.39,42.43,42.31,42.38,19923.0,28.8245,28.8517,28.7701,28.8177,19923.0
2015-06-08 09:50:00,42.37,42.37,42.26,42.33,15567.0,28.8109,28.8109,28.7361,28.7837,15567.0
2015-06-08 10:00:00,42.32,42.4,42.3,42.39,44100.0,28.7769,28.8313,28.7633,28.8245,44100.0
2015-06-08 10:10:00,42.38,42.41,42.37,42.41,35034.0,28.8177,28.8381,28.8109,28.8381,35034.0
2015-06-08 10:20:00,42.4,42.44,42.39,42.4,42783.0,28.8313,28.8585,28.8245,28.8313,42783.0
2015-06-08 10:30:00,42.4,42.43,42.38,42.39,32386.5,28.8313,28.8517,28.8177,28.8245,32386.5
2015-06-08 10:40:00,42.39,42.41,42.3,42.33,16311.0,28.8245,28.8381,28.7633,28.7837,16311.0
2015-06-08 10:50:00,42.32,42.35,42.31,42.33,18163.5,28.7769,28.7973,28.7701,28.7837,18163.5
2015-06-08 11:00:00,42.33,42.36,42.29,42.34,17086.5,28.7837,28.8041,28.7565,28.7905,17086.5
2015-06-08 11:10:00,42.33,42.37,42.31,42.35,37567.5,28.7837,28.8109,28.7701,28.7973,37567.5
2015-06-08 11:20:00,42.37,42.41,42.33,42.33,18382.5,28.8109,28.8381,28.7837,28.7837,18382.5
2015-06-08 11:30:00,42.31,42.35,42.3,42.34,18123.0,28.7701,28.7973,28.7633,28.7905,18123.0
2015-06-08 11:40:00,42.33,42.37,42.29,42.35,24433.5,28.7837,28.8109,28.7565,28.7973,24433.5
2015-06-08 11:50:00,42.35,42.36,42.31,42.35,13759.5,28.7973,28.8041,28.7701,28.7973,13759.5
2015-06-08 12:00:00,42.36,42.41,42.35,42.4,26875.5,28.8041,28.8381,28.7973,28.8313,26875.5
2015-06-08 12:10:00,42.39,42.44,42.39,42.44,16144.5,28.8245,28.8585,28.8245,28.8585,16144.5
2015-06-08 12:20:00,42.44,42.46,42.43,42.43,17017.5,28.8585,28.8721,28.8517,28.8517,17017.5
2015-06-08 12:30:00,42.43,42.45,42.36,42.37,29661.0,28.8517,28.8653,28.8041,28.8109,29661.0
2015-06-08 12:40:00,42.37,42.39,42.33,42.37,8250.0,28.8109,28.8245,28.7837,28.8109,8250.0
2015-06-08 12:50:00,42.37,42.38,42.32,42.33,18739.5,28.8109,28.8177,28.7769,28.7837,18739.5
2015-06-08 13:00:00,42.32,42.35,42.31,42.32,9405.0,28.7769,28.7973,28.7701,28.7769,9405.0
2015-06-08 13:10:00,42.32,42.38,42.32,42.38,14419.5,28.7769,28.8177,28.7769,28.8177,14419.5
2015-06-08 13:20:00,42.38,42.39,42.37,42.39,13927.5,28.8177,28.8245,28.8109,28.8245,13927.5
2015-06-08 13:30:00,42.39,42.39,42.34,42.35,10794.0,28.8245,28.8245,28.7905,28.7973,10794.0
2015-06-08 13:40:00,42.35,42.39,42.35,42.37,13174.5,28.7973,28.8245,28.7973,28.8109,13174.5
2015-06-08 13:50:00,42.37,42.4,42.35,42.37,13084.5,28.8109,28.8313,28.7973,28.8109,13084.5
2015-06-08 14:00:00,42.37,42.37,42.31,42.31,20101.5,28.8109,28.8109,28.7701,28.7701,20101.5
2015-06-08 14:10:00,42.31,42.35,42.31,42.35,14631.0,28.7701,28.7973,28.7701,28.7973,14631.0
2015-06-08 14:20:00,42.34,42.38,42.34,42.37,20697.0,28.7905,28.8177,28.7905,28.8109,20697.0
2015-06-08 14:30:00,42.38,42.47,42.38,42.45,24288.0,28.8177,28.8789,28.8177,28.8653,24288.0
2015-06-08 14:40:00,42.45,42.48,42.41,42.43,33025.5,28.8653,28.8857,28.8381,28.8517,33025.5
2015-06-08 14:50:00,42.43,42.47,42.43,42.43,16662.0,28.8517,28.8789,28.8517,28.8517,16662.0
2015-06-08 15:00:00,42.44,42.45,42.42,42.42,21408.0,28.8585,28.8653,28.8449,28.8449,21408.0
2015-06-08 15:10:00,42.41,42.41,42.38,42.4,19989.0,28.8381,28.8381,28.8177,28.8313,19989.0
2015-06-08 15:20:00,42.41,42.42,42.36,42.39,28872.0,28.8381,28.8449,28.8041,28.8245,28872.0
2015-06-08 15:30:00,42.39,42.4,42.34,42.35,35193.0,28.8245,28.8313,28.7905,28.7973,35193.0
2015-06-08 15:40:00,42.35,42.37,42.31,42.33,48477.0,28.7973,28.8109,28.7701,28.7837,48477.0
2015-06-08 15:50:00,42.33,42.33,42.24,42.24,218818.5,28.7837,28.7837,28.7225,28.7225,218818.5
2015-06-09 09:30:00,42.27,42.35,42.26,42.28,35098.5,28.7429,28.7973,28.7361,28.7497,35098.5
2015-06-09 09:40:00,42.28,42.42,42.28,42.4,37714.5,28.7497,28.8449,28.7497,28.8313,37714.5
2015-06-09 09:50:00,42.39,42.43,42.34,42.34,30372.0,28.8245,28.8517,28.7905,28.7905,30372.0
2015-06-09 10:00:00,42.33,42.39,42.25,42.39,17752.5,28.7837,28.8245,28.7293,28.8245,17752.5
2015-06-09 10:10:00,42.41,42.46,42.41,42.42,23377.5,28.8381,28.8721,28.8381,28.8449,23377.5
2015-06-09 10:20:00,42.43,42.51,42.41,42.49,46111.5,28.8517,28.9061,28.8381,28.8925,46111.5
2015-06-09 10:30:00,42.48,42.54,42.45,42.54,27967.5,28.8857,28.9265,28.8653,28.9265,27967.5
2015-06-09 10:40:00,42.53,42.6,42.53,42.6,30831.0,28.9197,28.9673,28.9197,28.9673,30831.0
2015-06-09 10:50:00,42.61,42.69,42.61,42.69,31047.0,28.9741,29.0285,28.9741,29.0285,31047.0
2015-06-09 11:00:00,42.7,42.73,42.69,42.73,28185.0,29.0353,29.0557,29.0285,29.0557,28185.0
2015-06-09 11:10:00,42.73,42.77,42.71,42.73,50580.0,29.0557,29.0829,29.0421,29.0557,50580.0
2015-06-09 11:20:00,42.73,42.77,42.71,42.76,19677.0,29.0557,29.0829,29.0421,29.0761,19677.0
2015-06-09 11:30:00,42.76,42.84,42.76,42.83,35797.5,29.0761,29.1305,29.0761,29.1237,35797.5
2015-06-09 11:40:00,42.83,42.92,42.83,42.87,88408.5,29.1237,29.1849,29.1237,29.1509,88408.5
2015-06-09 11:50:00,42.87,42.87,42.73,42.76,39736.5,29.1509,29.1509,29.0557,29.0761,39736.5
2015-06-09 12:00:00,42.75,42.78,42.71,42.72,20844.0,29.0693,29.0897,29.0421,29.0489,20844.0
2015-06-09 12:10:00,42.72,42.72,42.6,42.65,37636.5,29.0489,29.0489,28.9673,29.0013,37636.5
2015-06-09 12:20:00,42.65,42.69,42.65,42.69,22513.5,29.0013,29.0285,29.0013,29.0285,22513.5
2015-06-09 12:30:00,42.69,42.71,42.67,42.7,25954.5,29.0285,29.0421,29.0149,29.0353,25954.5
2015-06-09 12:40:00,42.69,42.7,42.65,42.66,25797.0,29.0285,29.0353,29.0013,29.0081,25797.0
2015-06-09 12:50:00,42.65,42.67,42.59,42.6,20295.0,29.0013,29.0149,28.9605,28.9673,20295.0
2015-06-09 13:00:00,42.59,42.67,42.59,42.66,13843.5,28.9605,29.0149,28.9605,29.0081,13843.5
2015-06-09 13:10:00,42.66,42.67,42.59,42.59,26314.5,29.0081,29.0149,28.9605,28.9605,26314.5
2015-06-09 13:20:00,42.59,42.6,42.53,42.57,8683.5,28.9605,28.9673,28.9197,28.9469,8683.5
2015-06-09 13:30:00,42.57,42.58,42.56,42.57,23628.0,28.9469,28.9537,28.9401,28.9469,23628.0
2015-06-09 13:40:00,42.57,42.57,42.53,42.55,17614.5,28.9469,28.9469,28.9197,28.9333,17614.5
2015-06-09 13:50:00,42.55,42.58,42.55,42.56,19749.0,28.9333,28.9537,28.9333,28.9401,19749.0
2015-06-09 14:00:00,42.56,42.61,42.55,42.59,29805.0,28.9401,28.9741,28.9333,28.9605,29805.0
2015-06-09 14:10:00,42.59,42.61,42.53,42.53,30046.5,28.9605,28.9741,28.9197,28.9197,30046.5
2015-06-09 14:20:00,42.53,42.55,42.51,42.51,16005.0,28.9197,28.9333,28.9061,28.9061,16005.0
2015-06-09 14:30:00,42.52,42.57,42.51,42.57,17133.0,28.9129,28.9469,28.9061,28.9469,17133.0
2015-06-09 14:40:00,42.56,42.57,42.54,42.54,20074.5,28.9401,28.9469,28.9265,28.9265,20074.5
2015-06-09 14:50:00,42.54,42.55,42.47,42.5,16176.0,28.9265,28.9333,28.8789,28.8993,16176.0
2015-06-09 15:00:00,42.5,42.51,42.45,42.45,29778.0,28.8993,28.9061,28.8653,28.8653,29778.0
2015-06-09 15:10:00,42.45,42.48,42.44,42.48,19764.0,28.8653,28.8857,28.8585,28.8857,19764.0
2015-06-09 15:20:00,42.48,42.48,42.44,42.46,40326.0,28.8857,28.8857,28.8585,28.8721,40326.0
2015-06-09 15:30:00,42.46,42.5,42.43,42.49,45439.5,28.8721,28.8993,28.8517,28.8925,45439.5
2015-06-09 15:40:00,42.5,42.52,42.49,42.52,82044.0,28.8993,28.9129,28.8925,28.9129,82044.0
2015-06-09 15:50:00,42.52,42.57,42.5,42.51,140092.5,28.9129,28.9469,28.8993,28.9061,140092.5
2015-06-10 09:30:00,42.67,42.89,42.67,42.82,26922.0,29.0149,29.1645,29.0149,29.1169,26922.0
2015-06-10 09:40:00,42.84,42.91,42.83,42.85,26065.5,29.1305,29.1781,29.1237,29.1373,26065.5
2015-06-10 09:50:00,42.86,42.95,42.83,42.85,36478.5,29.1441,29.2053,29.1237,29.1373,36478.5
2015-06-10 10:00:00,42.85,42.99,42.85,42.94,27351.0,29.1373,29.2325,29.1373,29.1985,27351.0
2015-06-10 10:10:00,42.93,43.02,42.93,43.0,39970.5,29.1917,29.2529,29.1917,29.2393,39970.5
2015-06-10 10:20:00,43.0,43.08,42.99,43.08,31018.5,29.2393,29.2937,29.2325,29.2937,31018.5
2015-06-10 10:30:00,43.08,43.15,43.04,43.12,72966.0,29.2937,29.3413,29.2665,29.3209,72966.0
2015-06-10 10:40:00,43.12,43.19,43.1,43.19,50367.0,29.3209,29.3685,29.3073,29.3685,50367.0
2015-06-10 10:50:00,43.17,43.24,43.13,43.23,41817.0,29.3549,29.4025,29.3277,29.3957,41817.0
2015-06-10 11:00:00,43.23,43.23,43.17,43.18,27774.0,29.3957,29.3957,29.3549,29.3617,27774.0
2015-06-10 11:10:00,43.19,43.36,43.17,43.31,78936.0,29.3685,29.4841,29.3549,29.4501,78936.0
2015-06-10 11:20:00,43.3,43.31,43.26,43.29,62611.5,29.4433,29.4501,29.4161,29.4365,62611.5
2015-06-10 11:30:00,43.29,43.33,43.27,43.29,71563.5,29.4365,29.4637,29.4229,29.4365,71563.5
2015-06-10 11:40:00,43.29,43.33,43.29,43.31,30517.5,29.4365,29.4637,29.4365,29.4501,30517.5
2015-06-10 11:50:00,43.31,43.33,43.29,43.29,35494.5,29.4501,29.4637,29.4365,29.4365,35494.5
2015-06-10 12:00:00,43.29,43.36,43.29,43.29,24547.5,29.4365,29.4841,29.4365,29.4365,24547.5
2015-06-10 12:10:00,43.29,43.33,43.27,43.3,20112.0,29.4365,29.4637,29.4229,29.4433,20112.0
2015-06-10 12:20:00,43.3,43.34,43.3,43.32,26998.5,29.4433,29.4705,29.4433,29.4569,26998.5
2015-06-10 12:30:00,43.32,43.35,43.29,43.3,20254.5,29.4569,29.4773,29.4365,29.4433,20254.5
2015-06-10 12:40:00,43.29,43.33,43.29,43.31,14863.5,29.4365,29.4637,29.4365,29.4501,14863.5
2015-06-10 12:50:00,43.29,43.33,43.29,43.29,19317.0,29.4365,29.4637,29.4365,29.4365,19317.0
2015-06-10 13:00:00,43.29,43.33,43.29,43.31,30414.0,29.4365,29.4637,29.4365,29.4501,30414.0
2015-06-10 13:10:00,43.31,43.32,43.27,43.28,36757.5,29.4501,29.4569,29.4229,29.4297,36757.5
2015-06-10 13:20:00,43.27,43.33,43.27,43.32,49146.0,29.4229,29.4637,29.4229,29.4569,49146.0
2015-06-10 13:30:00,43.33,43.33,43.29,43.29,33396.0,29.4637,29.4637,29.4365,29.4365,33396.0
2015-06-10 13:40:00,43.29,43.29,43.24,43.29,25051.5,29.4365,29.4365,29.4025,29.4365,25051.5
2015-06-10 13:50:00,43.29,43.3,43.28,43.29,23583.0,29.4365,29.4433,29.4297,29.4365,23583.0
2015-06-10 14:00:00,43.29,43.38,43.29,43.37,33495.0,29.4365,29.4977,29.4365,29.4909,33495.0
2015-06-10 14:10:00,43.37,43.44,43.35,43.43,48154.5,29.4909,29.5385,29.4773,29.5317,48154.5
2015-06-10 14:20:00,43.43,43.5,43.43,43.48,57760.5,29.5317,29.5793,29.5317,29.5657,57760.5
2015-06-10 14:30:00,43.48,43.48,43.41,43.42,42909.0,29.5657,29.5657,29.5181,29.5249,42909.0
2015-06-10 14:40:00,43.42,43.46,43.41,43.43,32493.0,29.5249,29.5521,29.5181,29.5317,32493.0
2015-06-10 14:50:00,43.43,43.46,43.42,43.45,42204.0,29.5317,29.5521,29.5249,29.5453,42204.0
2015-06-10 15:00:00,43.46,43.46,43.43,43.43,44128.5,29.5521,29.5521,29.5317,29.5317,44128.5
2015-06-10 15:10:00,43.43,43.43,43.4,43.42,43804.5,29.5317,29.5317,29.5113,29.5249,43804.5
2015-06-10 15:20:00,43.42,43.46,43.42,43.43,70638.0,29.5249,29.5521,29.5249,29.5317,70638.0
2015-06-10 15:30:00,43.44,43.45,43.42,43.44,45738.0,29.5385,29.5453,29.5249,29.5385,45738.0
2015-06-10 15:40:00,43.45,43.47,43.44,43.45,124831.5,29.5453,29.5589,29.5385,29.5453,124831.5
2015-06-10 15:50:00,43.45,43.47,43.35,43.35,258541.5,29.5453,29.5589,29.4773,29.4773,258541.5
2015-06-11 09:30:00,43.39,43.55,43.37,43.47,41364.0,29.5045,29.6133,29.4909,29.5589,41364.0
2015-06-11 09:40:00,43.46,43.61,43.41,43.61,57688.5,29.5521,29.6541,29.5181,29.6541,57688.5
2015-06-11 09:50:00,43.61,43.7,43.61,43.61,28963.5,29.6541,29.7153,29.6541,29.6541,28963.5
2015-06-11 10:00:00,43.61,43.67,43.56,43.63,25360.5,29.6541,29.6949,29.6201,29.6677,25360.5
2015-06-11 10:10:00,43.62,43.63,43.57,43.57,40132.5,29.6609,29.6677,29.6269,29.6269,40132.5
2015-06-11 10:20:00,43.59,43.61,43.55,43.56,23151.0,29.6405,29.6541,29.6133,29.6201,23151.0
2015-06-11 10:30:00,43.56,43.57,43.34,43.35,35824.5,29.6201,29.6269,29.4705,29.4773,35824.5
2015-06-11 10:40:00,43.37,43.48,43.37,43.48,48282.0,29.4909,29.5657,29.4909,29.5657,48282.0
2015-06-11 10:50:00,43.47,43.48,43.43,43.45,29565.0,29.5589,29.5657,29.5317,29.5453,29565.0
2015-06-11 11:00:00,43.44,43.55,43.43,43.55,29679.0,29.5385,29.6133,29.5317,29.6133,29679.0
2015-06-11 11:10:00,43.55,43.57,43.53,43.57,42210.0,29.6133,29.6269,29.5997,29.6269,42210.0
2015-06-11 11:20:00,43.57,43.61,43.57,43.59,52210.5,29.6269,29.6541,29.6269,29.6405,52210.5
2015-06-11 11:30:00,43.59,43.64,43.58,43.64,24055.5,29.6405,29.6745,29.6337,29.6745,24055.5
2015-06-11 11:40:00,43.63,43.64,43.55,43.57,28231.5,29.6677,29.6745,29.6133,29.6269,28231.5
2015-06-11 11:50:00,43.57,43.58,43.51,43.52,27363.0,29.6269,29.6337,29.5861,29.5929,27363.0
2015-06-11 12:00:00,43.52,43.59,43.52,43.53,44757.0,29.5929,29.6405,29.5929,29.5997,44757.0
2015-06-11 12:10:00,43.53,43.55,43.5,43.55,12235.5,29.5997,29.6133,29.5793,29.6133,12235.5
2015-06-11 12:20:00,43.55,43.57,43.53,43.57,23694.0,29.6133,29.6269,29.5997,29.6269,23694.0
2015-06-11 12:30:00,43.57,43.61,43.56,43.61,16653.0,29.6269,29.6541,29.6201,29.6541,16653.0
2015-06-11 12:40:00,43.6,43.61,43.56,43.57,24616.5,29.6473,29.6541,29.6201,29.6269,24616.5
2015-06-11 12:50:00,43.57,43.59,43.56,43.59,15829.5,29.6269,29.6405,29.6201,29.6405,15829.5
2015-06-11 13:00:00,43.59,43.6,43.53,43.54,28143.0,29.6405,29.6473,29.5997,29.6065,28143.0
2015-06-11 13:10:00,43.53,43.56,43.52,43.55,11203.5,29.5997,29.6201,29.5929,29.6133,11203.5
2015-06-11 13:20:00,43.55,43.58,43.53,43.56,22944.0,29.6133,29.6337,29.5997,29.6201,22944.0
2015-06-11 13:30:00,43.56,43.58,43.53,43.57,23338.5,29.6201,29.6337,29.5997,29.6269,23338.5
2015-06-11 13:40:00,43.57,43.65,43.57,43.6,27720.0,29.6269,29.6813,29.6269,29.6473,27720.0
2015-06-11 13:50:00,43.61,43.63,43.6,43.61,75990.0,29.6541,29.6677,29.6473,29.6541,75990.0
2015-06-11 14:00:00,43.61,43.62,43.55,43.55,47410.5,29.6541,29.6609,29.6133,29.6133,47410.5
2015-06-11 14:10:00,43.55,43.59,43.55,43.57,25215.0,29.6133,29.6405,29.6133,29.6269,25215.0
2015-06-11 14:20:00,43.57,43.58,43.57,43.57,23386.5,29.6269,29.6337,29.6269,29.6269,23386.5
2015-06-11 14:30:00,43.57,43.6,43.57,43.59,33361.5,29.6269,29.6473,29.6269,29.6405,33361.5
2015-06-11 14:40:00,43.59,43.65,43.59,43.63,41772.0,29.6405,29.6813,29.6405,29.6677,41772.0
2015-06-11 14:50:00,43.63,43.63,43.6,43.61,35247.0,29.6677,29.6677,29.6473,29.6541,35247.0
2015-06-11 15:00:00,43.61,43.67,43.61,43.67,31759.5,29.6541,29.6949,29.6541,29.6949,31759.5
2015-06-11 15:10:00,43.67,43.68,43.65,43.67,54562.5,29.6949,29.7017,29.6813,29.6949,54562.5
2015-06-11 15:20:00,43.67,43.69,43.65,43.67,71580.0,29.6949,29.7085,29.6813,29.6949,71580.0
2015-06-11 15:30:00,43.67,43.68,43.62,43.65,52942.5,29.6949,29.7017,29.6609,29.6813,52942.5
2015-06-11 15:40:00,43.64,43.65,43.61,43.63,65863.5,29.6745,29.6813,29.6541,29.6677,65863.5
2015-06-11 15:50:00,43.63,43.65,43.59,43.64,210226.5,29.6677,29.6813,29.6405,29.6745,210226.5
2015-06-12 09:30:00,43.45,43.63,43.34,43.48,56047.5,29.5453,29.6677,29.4705,29.5657,56047.5
2015-06-12 09:40:00,43.45,43.47,43.38,43.46,33096.0,29.5453,29.5589,29.4977,29.5521,33096.0
2015-06-12 09:50:00,43.44,43.49,43.41,43.47,24037.5,29.5385,29.5725,29.5181,29.5589,24037.5
2015-06-12 10:00:00,43.47,43.57,43.47,43.53,21562.5,29.5589,29.6269,29.5589,29.5997,21562.5
2015-06-12 10:10:00,43.53,43.55,43.46,43.47,25198.5,29.5997,29.6133,29.5521,29.5589,25198.5
2015-06-12 10:20:00,43.49,43.49,43.44,43.46,19915.5,29.5725,29.5725,29.5385,29.5521,19915.5
2015-06-12 10:30:00,43.45,43.45,43.29,43.33,47983.5,29.5453,29.5453,29.4365,29.4637,47983.5
2015-06-12 10:40:00,43.33,43.35,43.27,43.3,18583.5,29.4637,29.4773,29.4229,29.4433,18583.5
2015-06-12 10:50:00,43.3,43.35,43.29,43.31,17785.5,29.4433,29.4773,29.4365,29.4501,17785.5
2015-06-12 11:00:00,43.3,43.38,43.28,43.38,21019.5,29.4433,29.4977,29.4297,29.4977,21019.5
2015-06-12 11:10:00,43.37,43.48,43.35,43.45,24681.0,29.4909,29.5657,29.4773,29.5453,24681.0
2015-06-12 11:20:00,43.46,43.53,43.43,43.53,19653.0,29.5521,29.5997,29.5317,29.5997,19653.0
2015-06-12 11:30:00,43.52,43.52,43.42,43.44,25114.5,29.5929,29.5929,29.5249,29.5385,25114.5
2015-06-12 11:40:00,43.44,43.46,43.39,43.41,25656.0,29.5385,29.5521,29.5045,29.5181,25656.0
2015-06-12 11:50:00,43.41,43.46,43.4,43.43,17058.0,29.5181,29.5521,29.5113,29.5317,17058.0
2015-06-12 12:00:00,43.43,43.45,43.42,43.43,21145.5,29.5317,29.5453,29.5249,29.5317,21145.5
2015-06-12 12:10:00,43.43,43.44,43.4,43.43,17017.5,29.5317,29.5385,29.5113,29.5317,17017.5
2015-06-12 12:20:00,43.42,43.49,43.42,43.47,20533.5,29.5249,29.5725,29.5249,29.5589,20533.5
2015-06-12 12:30:00,43.47,43.47,43.43,43.44,14002.5,29.5589,29.5589,29.5317,29.5385,14002.5
2015-06-12 12:40:00,43.45,43.45,43.39,43.39,16903.5,29.5453,29.5453,29.5045,29.5045,16903.5
2015-06-12 12:50:00,43.4,43.41,43.35,43.35,22827.0,29.5113,29.5181,29.4773,29.4773,22827.0
2015-06-12 13:00:00,43.35,43.36,43.32,43.34,16759.5,29.4773,29.4841,29.4569,29.4705,16759.5
2015-06-12 13:10:00,43.34,43.43,43.34,43.41,16434.0,29.4705,29.5317,29.4705,29.5181,16434.0
2015-06-12 13:20:00,43.42,43.47,43.4,43.47,25065.0,29.5249,29.5589,29.5113,29.5589,25065.0
2015-06-12 13:30:00,43.47,43.5,43.45,43.47,21603.0,29.5589,29.5793,29.5453,29.5589,21603.0
2015-06-12 13:40:00,43.47,43.47,43.34,43.37,39997.5,29.5589,29.5589,29.4705,29.4909,39997.5
2015-06-12 13:50:00,43.37,43.4,43.35,43.38,12532.5,29.4909,29.5113,29.4773,29.4977,12532.5
2015-06-12 14:00:00,43.39,43.42,43.37,43.39,16248.0,29.5045,29.5249,29.4909,29.5045,16248.0
2015-06-12 14:10:00,43.37,43.4,43.37,43.38,17890.5,29.4909,29.5113,29.4909,29.4977,17890.5
2015-06-12 14:20:00,43.37,43.4,43.36,43.37,15786.0,29.4909,29.5113,29.4841,29.4909,15786.0
2015-06-12 14:30:00,43.37,43.37,43.27,43.29,23080.5,29.4909,29.4909,29.4229,29.4365,23080.5
2015-06-12 14:40:00,43.29,43.31,43.27,43.29,32452.5,29.4365,29.4501,29.4229,29.4365,32452.5
2015-06-12 14:50:00,43.3,43.31,43.27,43.28,23292.0,29.4433,29.4501,29.4229,29.4297,23292.0
2015-06-12 15:00:00,43.28,43.33,43.27,43.33,24882.0,29.4297,29.4637,29.4229,29.4637,24882.0
2015-06-12 15:10:00,43.33,43.37,43.31,43.35,43156.5,29.4637,29.4909,29.4501,29.4773,43156.5
2015-06-12 15:20:00,43.35,43.37,43.35,43.37,25149.0,29.4773,29.4909,29.4773,29.4909,25149.0
2015-06-12 15:30:00,43.37,43.41,43.37,43.37,50739.0,29.4909,29.5181,29.4909,29.4909,50739.0
2015-06-12 15:40:00,43.37,43.43,43.35,43.41,60583.5,29.4909,29.5317,29.4773,29.5181,60583.5
2015-06-12 15:50:00,43.41,43.41,43.34,43.35,203724.0,29.5181,29.5181,29.4705,29.4773,203724.0
2015-06-15 09:30:00,43.04,43.14,42.81,42.81,54378.0,29.2665,29.3345,29.1101,29.1101,54378.0
2015-06-15 09:40:00,42.8,42.85,42.69,42.72,62380.5,29.1033,29.1373,29.0285,29.0489,62380.5
2015-06-15 09:50:00,42.69,42.69,42.59,42.64,27961.5,29.0285,29.0285,28.9605,28.9945,27961.5
2015-06-15 10:00:00,42.62,42.7,42.61,42.65,30007.5,28.9809,29.0353,28.9741,29.0013,30007.5
2015-06-15 10:10:00,42.64,42.65,42.57,42.63,38724.0,28.9945,29.0013,28.9469,28.9877,38724.0
2015-06-15 10:20:00,42.63,42.71,42.57,42.67,23655.0,28.9877,29.0421,28.9469,29.0149,23655.0
2015-06-15 10:30:00,42.67,42.69,42.63,42.67,20991.0,29.0149,29.0285,28.9877,29.0149,20991.0
2015-06-15 10:40:00,42.68,42.71,42.65,42.67,25336.5,29.0217,29.0421,29.0013,29.0149,25336.5
2015-06-15 10:50:00,42.67,42.68,42.63,42.67,26815.5,29.0149,29.0217,28.9877,29.0149,26815.5
2015-06-15 11:00:00,42.69,42.83,42.69,42.81,25938.0,29.0285,29.1237,29.0285,29.1101,25938.0
2015-06-15 11:10:00,42.81,42.89,42.81,42.87,20929.5,29.1101,29.1645,29.1101,29.1509,20929.5
2015-06-15 11:20:00,42.87,42.89,42.75,42.75,16936.5,29.1509,29.1645,29.0693,29.0693,16936.5
2015-06-15 11:30:00,42.75,42.8,42.74,42.8,17394.0,29.0693,29.1033,29.0625,29.1033,17394.0
2015-06-15 11:40:00,42.79,42.89,42.79,42.89,20355.0,29.0965,29.1645,29.0965,29.1645,20355.0
2015-06-15 11:50:00,42.89,42.92,42.81,42.81,22093.5,29.1645,29.1849,29.1101,29.1101,22093.5
2015-06-15 12:00:00,42.83,42.89,42.79,42.89,21495.0,29.1237,29.1645,29.0965,29.1645,21495.0
2015-06-15 12:10:00,42.88,42.9,42.85,42.89,13069.5,29.1577,29.1713,29.1373,29.1645,13069.5
2015-06-15 12:20:00,42.9,42.93,42.81,42.81,19083.0,29.1713,29.1917,29.1101,29.1101,19083.0
2015-06-15 12:30:00,42.81,42.85,42.8,42.83,14394.0,29.1101,29.1373,29.1033,29.1237,14394.0
2015-06-15 12:40:00,42.83,42.91,42.82,42.91,9936.0,29.1237,29.1781,29.1169,29.1781,9936.0
2015-06-15 12:50:00,42.91,42.95,42.9,42.92,22902.0,29.1781,29.2053,29.1713,29.1849,22902.0
2015-06-15 13:00:00,42.92,42.94,42.89,42.89,16350.0,29.1849,29.1985,29.1645,29.1645,16350.0
2015-06-15 13:10:00,42.89,42.93,42.89,42.89,15210.0,29.1645,29.1917,29.1645,29.1645,15210.0
2015-06-15 13:20:00,42.91,42.91,42.85,42.86,21150.0,29.1781,29.1781,29.1373,29.1441,21150.0
2015-06-15 13:30:00,42.85,42.88,42.84,42.85,33120.0,29.1373,29.1577,29.1305,29.1373,33120.0
2015-06-15 13:40:00,42.85,42.85,42.81,42.84,9496.5,29.1373,29.1373,29.1101,29.1305,9496.5
2015-06-15 13:50:00,42.84,42.98,42.81,42.83,43842.0,29.1305,29.2257,29.1101,29.1237,43842.0
2015-06-15 14:00:00,42.83,42.85,42.82,42.82,16348.5,29.1237,29.1373,29.1169,29.1169,16348.5
2015-06-15 14:10:00,42.83,42.89,42.82,42.87,15378.0,29.1237,29.1645,29.1169,29.1509,15378.0
2015-06-15 14:20:00,42.86,42.87,42.82,42.83,14614.5,29.1441,29.1509,29.1169,29.1237,14614.5
2015-06-15 14:30:00,42.83,42.84,42.79,42.82,27544.5,29.1237,29.1305,29.0965,29.1169,27544.5
2015-06-15 14:40:00,42.81,42.83,42.8,42.82,14262.0,29.1101,29.1237,29.1033,29.1169,14262.0
2015-06-15 14:50:00,42.81,42.81,42.75,42.75,26974.5,29.1101,29.1101,29.0693,29.0693,26974.5
2015-06-15 15:00:00,42.75,42.77,42.72,42.75,23904.0,29.0693,29.0829,29.0489,29.0693,23904.0
2015-06-15 15:10:00,42.75,42.76,42.73,42.73,25437.0,29.0693,29.0761,29.0557,29.0557,25437.0
2015-06-15 15:20:00,42.74,42.77,42.74,42.77,26452.5,29.0625,29.0829,29.0625,29.0829,26452.5
2015-06-15 15:30:00,42.77,42.82,42.77,42.81,30933.0,29.0829,29.1169,29.0829,29.1101,30933.0
2015-06-15 15:40:00,42.81,42.88,42.8,42.84,66861.0,29.1101,29.1577,29.1033,29.1305,66861.0
2015-06-15 15:50:00,42.84,42.87,42.83,42.86,136749.0,29.1305,29.1509,29.1237,29.1441,136749.0
2015-06-16 09:30:00,42.71,42.87,42.57,42.87,81589.5,29.0421,29.1509,28.9469,29.1509,81589.5
2015-06-16 09:40:00,42.85,42.85,42.72,42.75,14934.0,29.1373,29.1373,29.0489,29.0693,14934.0
2015-06-16 09:50:00,42.77,42.77,42.59,42.63,40908.0,29.0829,29.0829,28.9605,28.9877,40908.0
2015-06-16 10:00:00,42.63,42.7,42.6,42.61,22938.0,28.9877,29.0353,28.9673,28.9741,22938.0
2015-06-16 10:10:00,42.6,42.6,42.47,42.48,52995.0,28.9673,28.9673,28.8789,28.8857,52995.0
2015-06-16 10:20:00,42.48,42.55,42.47,42.51,31221.0,28.8857,28.9333,28.8789,28.9061,31221.0
2015-06-16 10:30:00,42.5,42.51,42.37,42.39,27648.0,28.8993,28.9061,28.8109,28.8245,27648.0
2015-06-16 10:40:00,42.4,42.48,42.39,42.4,32401.5,28.8313,28.8857,28.8245,28.8313,32401.5
2015-06-16 10:50:00,42.39,42.4,42.33,42.34,65490.0,28.8245,28.8313,28.7837,28.7905,65490.0
2015-06-16 11:00:00,42.35,42.37,42.33,42.35,65266.5,28.7973,28.8109,28.7837,28.7973,65266.5
2015-06-16 11:10:00,42.35,42.43,42.35,42.39,42804.0,28.7973,28.8517,28.7973,28.8245,42804.0
2015-06-16 11:20:00,42.39,42.39,42.32,42.33,32886.0,28.8245,28.8245,28.7769,28.7837,32886.0
2015-06-16 11:30:00,42.33,42.36,42.3,42.31,36603.0,28.7837,28.8041,28.7633,28.7701,36603.0
2015-06-16 11:40:00,42.31,42.34,42.31,42.33,26175.0,28.7701,28.7905,28.7701,28.7837,26175.0
2015-06-16 11:50:00,42.33,42.35,42.3,42.31,17293.5,28.7837,28.7973,28.7633,28.7701,17293.5
2015-06-16 12:00:00,42.31,42.31,42.27,42.31,33274.5,28.7701,28.7701,28.7429,28.7701,33274.5
2015-06-16 12:10:00,42.31,42.34,42.3,42.32,26274.0,28.7701,28.7905,28.7633,28.7769,26274.0
2015-06-16 12:20:00,42.32,42.33,42.29,42.32,36400.5,28.7769,28.7837,28.7565,28.7769,36400.5
2015-06-16 12:30:00,42.33,42.37,42.32,42.33,38628.0,28.7837,28.8109,28.7769,28.7837,38628.0
2015-06-16 12:40:00,42.33,42.33,42.29,42.32,31878.0,28.7837,28.7837,28.7565,28.7769,31878.0
2015-06-16 12:50:00,42.31,42.34,42.29,42.32,53176.5,28.7701,28.7905,28.7565,28.7769,53176.5
2015-06-16 13:00:00,42.31,42.33,42.31,42.32,19861.5,28.7701,28.7837,28.7701,28.7769,19861.5
2015-06-16 13:10:00,42.32,42.33,42.29,42.31,17833.5,28.7769,28.7837,28.7565,28.7701,17833.5
2015-06-16 13:20:00,42.31,42.38,42.3,42.37,35187.0,28.7701,28.8177,28.7633,28.8109,35187.0
2015-06-16 13:30:00,42.38,42.43,42.37,42.39,18948.0,28.8177,28.8517,28.8109,28.8245,18948.0
2015-06-16 13:40:00,42.39,42.43,42.39,42.43,48748.5,28.8245,28.8517,28.8245,28.8517,48748.5
2015-06-16 13:50:00,42.43,42.48,42.42,42.47,25290.0,28.8517,28.8857,28.8449,28.8789,25290.0
2015-06-16 14:00:00,42.48,42.51,42.43,42.49,73134.0,28.8857,28.9061,28.8517,28.8925,73134.0
2015-06-16 14:10:00,42.5,42.55,42.48,42.55,20988.0,28.8993,28.9333,28.8857,28.9333,20988.0
2015-06-16 14:20:00,42.54,42.59,42.54,42.57,20361.0,28.9265,28.9605,28.9265,28.9469,20361.0
2015-06-16 14:30:00,42.57,42.61,42.56,42.6,23763.0,28.9469,28.9741,28.9401,28.9673,23763.0
2015-06-16 14:40:00,42.61,42.64,42.59,42.64,32962.5,28.9741,28.9945,28.9605,28.9945,32962.5
2015-06-16 14:50:00,42.64,42.67,42.63,42.65,28959.0,28.9945,29.0149,28.9877,29.0013,28959.0
2015-06-16 15:00:00,42.65,42.71,42.64,42.69,32982.0,29.0013,29.0421,28.9945,29.0285,32982.0
2015-06-16 15:10:00,42.69,42.71,42.65,42.66,32746.5,29.0285,29.0421,29.0013,29.0081,32746.5
2015-06-16 15:20:00,42.66,42.71,42.65,42.71,27213.0,29.0081,29.0421,29.0013,29.0421,27213.0
2015-06-16 15:30:00,42.7,42.71,42.69,42.7,39604.5,29.0353,29.0421,29.0285,29.0353,39604.5
2015-06-16 15:40:00,42.7,42.73,42.67,42.7,61533.0,29.0353,29.0557,29.0149,29.0353,61533.0
2015-06-16 15:50:00,42.7,42.71,42.67,42.7,100281.0,29.0353,29.0421,29.0149,29.0353,100281.0
2015-06-17 09:30:00,42.83,42.85,42.69,42.71,35989.5,29.1237,29.1373,29.0285,29.0421,35989.5
2015-06-17 09:40:00,42.71,42.73,42.61,42.64,21064.5,29.0421,29.0557,28.9741,28.9945,21064.5
2015-06-17 09:50:00,42.65,42.66,42.56,42.58,12945.0,29.0013,29.0081,28.9401,28.9537,12945.0
2015-06-17 10:00:00,42.58,42.6,42.47,42.49,32929.5,28.9537,28.9673,28.8789,28.8925,32929.5
2015-06-17 10:10:00,42.49,42.49,42.43,42.44,25156.5,28.8925,28.8925,28.8517,28.8585,25156.5
2015-06-17 10:20:00,42.43,42.47,42.42,42.45,32167.5,28.8517,28.8789,28.8449,28.8653,32167.5
2015-06-17 10:30:00,42.45,42.51,42.45,42.46,22839.0,28.8653,28.9061,28.8653,28.8721,22839.0
2015-06-17 10:40:00,42.45,42.45,42.41,42.43,13842.0,28.8653,28.8653,28.8381,28.8517,13842.0
2015-06-17 10:50:00,42.43,42.43,42.35,42.37,40362.0,28.8517,28.8517,28.7973,28.8109,40362.0
2015-06-17 11:00:00,42.37,42.4,42.36,42.39,18672.0,28.8109,28.8313,28.8041,28.8245,18672.0
2015-06-17 11:10:00,42.4,42.41,42.36,42.37,18052.5,28.8313,28.8381,28.8041,28.8109,18052.5
2015-06-17 11:20:00,42.36,42.37,42.32,42.33,51003.0,28.8041,28.8109,28.7769,28.7837,51003.0
2015-06-17 11:30:00,42.32,42.33,42.27,42.31,22042.5,28.7769,28.7837,28.7429,28.7701,22042.5
2015-06-17 11:40:00,42.31,42.35,42.29,42.35,28083.0,28.7701,28.7973,28.7565,28.7973,28083.0
2015-06-17 11:50:00,42.36,42.44,42.35,42.43,14257.5,28.8041,28.8585,28.7973,28.8517,14257.5
2015-06-17 12:00:00,42.43,42.44,42.38,42.4,25038.0,28.8517,28.8585,28.8177,28.8313,25038.0
2015-06-17 12:10:00,42.41,42.41,42.34,42.35,12127.5,28.8381,28.8381,28.7905,28.7973,12127.5
2015-06-17 12:20:00,42.35,42.39,42.35,42.38,11239.5,28.7973,28.8245,28.7973,28.8177,11239.5
2015-06-17 12:30:00,42.37,42.38,42.35,42.36,10308.0,28.8109,28.8177,28.7973,28.8041,10308.0
2015-06-17 12:40:00,42.35,42.37,42.25,42.27,30166.5,28.7973,28.8109,28.7293,28.7429,30166.5
2015-06-17 12:50:00,42.26,42.26,42.19,42.19,35740.5,28.7361,28.7361,28.6885,28.6885,35740.5
2015-06-17 13:00:00,42.19,42.21,42.17,42.2,28350.0,28.6885,28.7021,28.6749,28.6953,28350.0
2015-06-17 13:10:00,42.2,42.25,42.2,42.25,27840.0,28.6953,28.7293,28.6953,28.7293,27840.0
2015-06-17 13:20:00,42.25,42.25,42.19,42.2,28470.0,28.7293,28.7293,28.6885,28.6953,28470.0
2015-06-17 13:30:00,42.19,42.23,42.17,42.21,33522.0,28.6885,28.7157,28.6749,28.7021,33522.0
2015-06-17 13:40:00,42.23,42.27,42.22,42.25,16797.0,28.7157,28.7429,28.7089,28.7293,16797.0
2015-06-17 13:50:00,42.26,42.39,42.25,42.39,19878.0,28.7361,28.8245,28.7293,28.8245,19878.0
2015-06-17 14:00:00,42.38,42.64,42.25,42.61,97393.5,28.8177,28.9945,28.7293,28.9741,97393.5
2015-06-17 14:10:00,42.61,42.61,42.5,42.5,20875.5,28.9741,28.9741,28.8993,28.8993,20875.5
2015-06-17 14:20:00,42.5,42.5,42.39,42.44,24160.5,28.8993,28.8993,28.8245,28.8585,24160.5
2015-06-17 14:30:00,42.43,42.62,42.42,42.61,32964.0,28.8517,28.9809,28.8449,28.9741,32964.0
2015-06-17 14:40:00,42.63,42.81,42.62,42.78,65770.5,28.9877,29.1101,28.9809,29.0897,65770.5
2015-06-17 14:50:00,42.79,42.84,42.73,42.75,38155.5,29.0965,29.1305,29.0557,29.0693,38155.5
2015-06-17 15:00:00,42.77,42.77,42.64,42.64,15099.0,29.0829,29.0829,28.9945,28.9945,15099.0
2015-06-17 15:10:00,42.64,42.71,42.63,42.68,40602.0,28.9945,29.0421,28.9877,29.0217,40602.0
2015-06-17 15:20:00,42.67,42.74,42.67,42.71,22980.0,29.0149,29.0625,29.0149,29.0421,22980.0
2015-06-17 15:30:00,42.71,42.75,42.65,42.67,33760.5,29.0421,29.0693,29.0013,29.0149,33760.5
2015-06-17 15:40:00,42.65,42.67,42.58,42.6,45331.5,29.0013,29.0149,28.9537,28.9673,45331.5
2015-06-17 15:50:00,42.6,42.63,42.59,42.6,126759.0,28.9673,28.9877,28.9605,28.9673,126759.0
2015-06-18 09:30:00,42.76,43.07,42.66,42.76,58101.0,29.0761,29.2869,29.0081,29.0761,58101.0
2015-06-18 09:40:00,42.78,43.09,42.75,43.01,54312.0,29.0897,29.3005,29.0693,29.2461,54312.0
2015-06-18 09:50:00,43.03,43.13,43.01,43.07,55429.5,29.2597,29.3277,29.2461,29.2869,55429.5
2015-06-18 10:00:00,43.07,43.25,43.06,43.2,66472.5,29.2869,29.4093,29.2801,29.3753,66472.5
2015-06-18 10:10:00,43.21,43.22,43.13,43.15,18046.5,29.3821,29.3889,29.3277,29.3413,18046.5
2015-06-18 10:20:00,43.15,43.27,43.15,43.17,55390.5,29.3413,29.4229,29.3413,29.3549,55390.5
2015-06-18 10:30:00,43.18,43.21,43.13,43.2,32302.5,29.3617,29.3821,29.3277,29.3753,32302.5
2015-06-18 10:40:00,43.21,43.32,43.2,43.32,32460.0,29.3821,29.4569,29.3753,29.4569,32460.0
2015-06-18 10:50:00,43.32,43.33,43.28,43.29,32580.0,29.4569,29.4637,29.4297,29.4365,32580.0
2015-06-18 11:00:00,43.29,43.36,43.29,43.35,58830.0,29.4365,29.4841,29.4365,29.4773,58830.0
2015-06-18 11:10:00,43.35,43.43,43.35,43.36,33445.5,29.4773,29.5317,29.4773,29.4841,33445.5
2015-06-18 11:20:00,43.35,43.44,43.35,43.43,38847.0,29.4773,29.5385,29.4773,29.5317,38847.0
2015-06-18 11:30:00,43.43,43.44,43.39,43.41,70084.5,29.5317,29.5385,29.5045,29.5181,70084.5
2015-06-18 11:40:00,43.41,43.43,43.38,43.38,83020.5,29.5181,29.5317,29.4977,29.4977,83020.5
2015-06-18 11:50:00,43.38,43.38,43.29,43.33,46273.5,29.4977,29.4977,29.4365,29.4637,46273.5
2015-06-18 12:00:00,43.33,43.34,43.31,43.31,33679.5,29.4637,29.4705,29.4501,29.4501,33679.5
2015-06-18 12:10:00,43.31,43.34,43.31,43.33,33283.5,29.4501,29.4705,29.4501,29.4637,33283.5
2015-06-18 12:20:00,43.31,43.43,43.3,43.37,55506.0,29.4501,29.5317,29.4433,29.4909,55506.0
2015-06-18 12:30:00,43.36,43.46,43.35,43.38,44980.5,29.4841,29.5521,29.4773,29.4977,44980.5
2015-06-18 12:40:00,43.39,43.41,43.36,43.38,31963.5,29.5045,29.5181,29.4841,29.4977,31963.5
2015-06-18 12:50:00,43.37,43.38,43.3,43.31,43278.0,29.4909,29.4977,29.4433,29.4501,43278.0
2015-06-18 13:00:00,43.31,43.39,43.29,43.31,39744.0,29.4501,29.5045,29.4365,29.4501,39744.0
2015-06-18 13:10:00,43.31,43.34,43.27,43.27,18672.0,29.4501,29.4705,29.4229,29.4229,18672.0
2015-06-18 13:20:00,43.27,43.27,43.21,43.25,28177.5,29.4229,29.4229,29.3821,29.4093,28177.5
2015-06-18 13:30:00,43.25,43.31,43.24,43.31,30954.0,29.4093,29.4501,29.4025,29.4501,30954.0
2015-06-18 13:40:00,43.3,43.31,43.29,43.3,20715.0,29.4433,29.4501,29.4365,29.4433,20715.0
2015-06-18 13:50:00,43.3,43.32,43.29,43.29,32179.5,29.4433,29.4569,29.4365,29.4365,32179.5
2015-06-18 14:00:00,43.29,43.32,43.28,43.29,28125.0,29.4365,29.4569,29.4297,29.4365,28125.0
2015-06-18 14:10:00,43.28,43.31,43.28,43.31,34269.0,29.4297,29.4501,29.4297,29.4501,34269.0
2015-06-18 14:20:00,43.31,43.35,43.3,43.35,46051.5,29.4501,29.4773,29.4433,29.4773,46051.5
2015-06-18 14:30:00,43.35,43.35,43.29,43.33,46941.0,29.4773,29.4773,29.4365,29.4637,46941.0
2015-06-18 14:40:00,43.33,43.33,43.31,43.33,35940.0,29.4637,29.4637,29.4501,29.4637,35940.0
2015-06-18 14:50:00,43.32,43.38,43.32,43.33,46915.5,29.4569,29.4977,29.4569,29.4637,46915.5
2015-06-18 15:00:00,43.33,43.33,43.27,43.28,31924.5,29.4637,29.4637,29.4229,29.4297,31924.5
2015-06-18 15:10:00,43.28,43.29,43.23,43.24,42945.0,29.4297,29.4365,29.3957,29.4025,42945.0
2015-06-18 15:20:00,43.24,43.29,43.23,43.28,60706.5,29.4025,29.4365,29.3957,29.4297,60706.5
2015-06-18 15:30:00,43.27,43.29,43.21,43.22,53248.5,29.4229,29.4365,29.3821,29.3889,53248.5
2015-06-18 15:40:00,43.22,43.27,43.21,43.23,89065.5,29.3889,29.4229,29.3821,29.3957,89065.5
2015-06-18 15:50:00,43.23,43.26,43.21,43.23,196752.0,29.3957,29.4161,29.3821,29.3957,196752.0
2015-06-19 09:30:00,43.22,43.33,43.13,43.16,783171.0,29.3889,29.4637,29.3277,29.3481,783171.0
2015-06-19 09:40:00,43.12,43.16,42.98,43.11,67639.5,29.3209,29.3481,29.2257,29.3141,67639.5
2015-06-19 09:50:00,43.08,43.15,43.08,43.11,42760.5,29.2937,29.3413,29.2937,29.3141,42760.5
2015-06-19 10:00:00,43.13,43.23,43.11,43.21,22650.0,29.3277,29.3957,29.3141,29.3821,22650.0
2015-06-19 10:10:00,43.21,43.24,43.2,43.23,28329.0,29.3821,29.4025,29.3753,29.3957,28329.0
2015-06-19 10:20:00,43.23,43.3,43.22,43.28,26647.5,29.3957,29.4433,29.3889,29.4297,26647.5
2015-06-19 10:30:00,43.28,43.33,43.27,43.27,61975.5,29.4297,29.4637,29.4229,29.4229,61975.5
2015-06-19 10:40:00,43.27,43.29,43.19,43.2,41694.0,29.4229,29.4365,29.3685,29.3753,41694.0
2015-06-19 10:50:00,43.2,43.22,43.15,43.15,31305.0,29.3753,29.3889,29.3413,29.3413,31305.0
2015-06-19 11:00:00,43.17,43.17,43.1,43.13,31863.0,29.3549,29.3549,29.3073,29.3277,31863.0
2015-06-19 11:10:00,43.13,43.13,43.08,43.09,28479.0,29.3277,29.3277,29.2937,29.3005,28479.0
2015-06-19 11:20:00,43.09,43.11,43.03,43.05,25827.0,29.3005,29.3141,29.2597,29.2733,25827.0
2015-06-19 11:30:00,43.05,43.06,43.01,43.01,29193.0,29.2733,29.2801,29.2461,29.2461,29193.0
2015-06-19 11:40:00,43.01,43.02,42.92,42.97,40350.0,29.2461,29.2529,29.1849,29.2189,40350.0
2015-06-19 11:50:00,42.97,42.97,42.93,42.95,22926.0,29.2189,29.2189,29.1917,29.2053,22926.0
2015-06-19 12:00:00,42.95,42.98,42.93,42.95,22717.5,29.2053,29.2257,29.1917,29.2053,22717.5
2015-06-19 12:10:00,42.95,43.0,42.95,42.99,27714.0,29.2053,29.2393,29.2053,29.2325,27714.0
2015-06-19 12:20:00,42.98,43.01,42.95,43.0,38857.5,29.2257,29.2461,29.2053,29.2393,38857.5
2015-06-19 12:30:00,42.99,43.03,42.98,43.03,20169.0,29.2325,29.2597,29.2257,29.2597,20169.0
2015-06-19 12:40:00,43.02,43.05,43.02,43.04,22885.5,29.2529,29.2733,29.2529,29.2665,22885.5
2015-06-19 12:50:00,43.03,43.05,43.02,43.04,32847.0,29.2597,29.2733,29.2529,29.2665,32847.0
2015-06-19 13:00:00,43.05,43.05,43.03,43.04,16551.0,29.2733,29.2733,29.2597,29.2665,16551.0
2015-06-19 13:10:00,43.04,43.08,43.03,43.08,19092.0,29.2665,29.2937,29.2597,29.2937,19092.0
2015-06-19 13:20:00,43.07,43.09,43.06,43.09,15114.0,29.2869,29.3005,29.2801,29.3005,15114.0
2015-06-19 13:30:00,43.09,43.11,43.08,43.09,16039.5,29.3005,29.3141,29.2937,29.3005,16039.5
2015-06-19 13:40:00,43.09,43.1,43.07,43.08,32221.5,29.3005,29.3073,29.2869,29.2937,32221.5
2015-06-19 13:50:00,43.08,43.08,43.05,43.07,12187.5,29.2937,29.2937,29.2733,29.2869,12187.5
2015-06-19 14:00:00,43.07,43.07,43.03,43.03,18162.0,29.2869,29.2869,29.2597,29.2597,18162.0
2015-06-19 14:10:00,43.03,43.03,43.01,43.03,25633.5,29.2597,29.2597,29.2461,29.2597,25633.5
2015-06-19 14:20:00,43.03,43.04,42.95,42.96,22521.0,29.2597,29.2665,29.2053,29.2121,22521.0
2015-06-19 14:30:00,42.97,43.0,42.95,42.99,22243.5,29.2189,29.2393,29.2053,29.2325,22243.5
2015-06-19 14:40:00,42.98,43.0,42.95,43.0,31689.0,29.2257,29.2393,29.2053,29.2393,31689.0
2015-06-19 14:50:00,43.0,43.01,42.98,42.99,40926.0,29.2393,29.2461,29.2257,29.2325,40926.0
2015-06-19 15:00:00,43.0,43.01,42.96,42.99,31233.0,29.2393,29.2461,29.2121,29.2325,31233.0
2015-06-19 15:10:00,42.99,43.02,42.97,42.99,36054.0,29.2325,29.2529,29.2189,29.2325,36054.0
2015-06-19 15:20:00,42.98,43.03,42.97,43.03,59755.5,29.2257,29.2597,29.2189,29.2597,59755.5
2015-06-19 15:30:00,43.03,43.1,43.01,43.09,112126.5,29.2597,29.3073,29.2461,29.3005,112126.5
2015-06-19 15:40:00,43.08,43.15,43.08,43.13,74338.5,29.2937,29.3413,29.2937,29.3277,74338.5
2015-06-19 15:50:00,43.13,43.33,43.1,43.13,543522.0,29.3277,29.4637,29.3073,29.3277,543522.0
2015-06-22 09:30:00,43.39,43.58,43.25,43.5,77910.0,29.5045,29.6337,29.4093,29.5793,77910.0
2015-06-22 09:40:00,43.49,43.51,43.4,43.45,37846.5,29.5725,29.5861,29.5113,29.5453,37846.5
2015-06-22 09:50:00,43.44,43.46,43.33,43.37,60918.0,29.5385,29.5521,29.4637,29.4909,60918.0
2015-06-22 10:00:00,43.37,43.43,43.33,43.4,33520.5,29.4909,29.5317,29.4637,29.5113,33520.5
2015-06-22 10:10:00,43.4,43.52,43.39,43.49,50439.0,29.5113,29.5929,29.5045,29.5725,50439.0
2015-06-22 10:20:00,43.47,43.48,43.43,43.43,18919.5,29.5589,29.5657,29.5317,29.5317,18919.5
2015-06-22 10:30:00,43.44,43.45,43.35,43.36,26632.5,29.5385,29.5453,29.4773,29.4841,26632.5
2015-06-22 10:40:00,43.36,43.5,43.36,43.46,29977.5,29.4841,29.5793,29.4841,29.5521,29977.5
2015-06-22 10:50:00,43.47,43.53,43.44,43.53,52707.0,29.5589,29.5997,29.5385,29.5997,52707.0
2015-06-22 11:00:00,43.53,43.62,43.51,43.57,51115.5,29.5997,29.6609,29.5861,29.6269,51115.5
2015-06-22 11:10:00,43.57,43.59,43.51,43.59,48651.0,29.6269,29.6405,29.5861,29.6405,48651.0
2015-06-22 11:20:00,43.59,43.61,43.55,43.56,26025.0,29.6405,29.6541,29.6133,29.6201,26025.0
2015-06-22 11:30:00,43.57,43.57,43.53,43.53,24357.0,29.6269,29.6269,29.5997,29.5997,24357.0
2015-06-22 11:40:00,43.53,43.55,43.47,43.47,27901.5,29.5997,29.6133,29.5589,29.5589,27901.5
2015-06-22 11:50:00,43.47,43.49,43.42,43.43,39330.0,29.5589,29.5725,29.5249,29.5317,39330.0
2015-06-22 12:00:00,43.43,43.49,43.43,43.47,30787.5,29.5317,29.5725,29.5317,29.5589,30787.5
2015-06-22 12:10:00,43.47,43.49,43.45,43.45,25647.0,29.5589,29.5725,29.5453,29.5453,25647.0
2015-06-22 12:20:00,43.45,43.45,43.34,43.37,19023.0,29.5453,29.5453,29.4705,29.4909,19023.0
2015-06-22 12:30:00,43.37,43.44,43.37,43.43,25452.0,29.4909,29.5385,29.4909,29.5317,25452.0
2015-06-22 12:40:00,43.43,43.46,43.4,43.46,27715.5,29.5317,29.5521,29.5113,29.5521,27715.5
2015-06-22 12:50:00,43.45,43.46,43.42,43.43,20904.0,29.5453,29.5521,29.5249,29.5317,20904.0
2015-06-22 13:00:00,43.43,43.45,43.39,43.39,24325.5,29.5317,29.5453,29.5045,29.5045,24325.5
2015-06-22 13:10:00,43.41,43.42,43.4,43.4,8473.5,29.5181,29.5249,29.5113,29.5113,8473.5
2015-06-22 13:20:00,43.4,43.41,43.38,43.39,18600.0,29.5113,29.5181,29.4977,29.5045,18600.0
2015-06-22 13:30:00,43.38,43.41,43.36,43.38,29350.5,29.4977,29.5181,29.4841,29.4977,29350.5
2015-06-22 13:40:00,43.37,43.4,43.36,43.39,31636.5,29.4909,29.5113,29.4841,29.5045,31636.5
2015-06-22 13:50:00,43.39,43.41,43.37,43.41,24705.0,29.5045,29.5181,29.4909,29.5181,24705.0
2015-06-22 14:00:00,43.41,43.44,43.4,43.42,21600.0,29.5181,29.5385,29.5113,29.5249,21600.0
2015-06-22 14:10:00,43.43,43.44,43.41,43.41,23770.5,29.5317,29.5385,29.5181,29.5181,23770.5
2015-06-22 14:20:00,43.41,43.45,43.41,43.45,26232.0,29.5181,29.5453,29.5181,29.5453,26232.0
2015-06-22 14:30:00,43.45,43.49,43.43,43.49,42610.5,29.5453,29.5725,29.5317,29.5725,42610.5
2015-06-22 14:40:00,43.49,43.49,43.43,43.43,27934.5,29.5725,29.5725,29.5317,29.5317,27934.5
2015-06-22 14:50:00,43.44,43.49,43.44,43.47,22350.0,29.5385,29.5725,29.5385,29.5589,22350.0
2015-06-22 15:00:00,43.46,43.47,43.43,43.46,35674.5,29.5521,29.5589,29.5317,29.5521,35674.5
2015-06-22 15:10:00,43.47,43.47,43.42,43.43,32755.5,29.5589,29.5589,29.5249,29.5317,32755.5
2015-06-22 15:20:00,43.44,43.49,43.42,43.47,58353.0,29.5385,29.5725,29.5249,29.5589,58353.0
2015-06-22 15:30:00,43.47,43.47,43.41,43.43,135855.0,29.5589,29.5589,29.5181,29.5317,135855.0
2015-06-22 15:40:00,43.43,43.48,43.43,43.45,116235.0,29.5317,29.5657,29.5317,29.5453,116235.0
2015-06-22 15:50:00,43.45,43.46,43.41,43.45,188703.0,29.5453,29.5521,29.5181,29.5453,188703.0
2015-06-23 09:30:00,43.43,43.55,43.43,43.46,65419.5,29.5317,29.6133,29.5317,29.5521,65419.5
2015-06-23 09:40:00,43.47,43.49,43.43,43.45,19605.0,29.5589,29.5725,29.5317,29.5453,19605.0
2015-06-23 09:50:00,43.47,43.47,43.41,43.43,14307.0,29.5589,29.5589,29.5181,29.5317,14307.0
2015-06-23 10:00:00,43.42,43.45,43.38,43.4,11058.0,29.5249,29.5453,29.4977,29.5113,11058.0
2015-06-23 10:10:00,43.39,43.41,43.25,43.25,19453.5,29.5045,29.5181,29.4093,29.4093,19453.5
2015-06-23 10:20:00,43.25,43.27,43.21,43.22,19029.0,29.4093,29.4229,29.3821,29.3889,19029.0
2015-06-23 10:30:00,43.22,43.28,43.21,43.24,21132.0,29.3889,29.4297,29.3821,29.4025,21132.0
2015-06-23 10:40:00,43.23,43.23,43.17,43.19,86523.0,29.3957,29.3957,29.3549,29.3685,86523.0
2015-06-23 10:50:00,43.19,43.24,43.19,43.22,34314.0,29.3685,29.4025,29.3685,29.3889,34314.0
2015-06-23 11:00:00,43.22,43.31,43.21,43.29,23563.5,29.3889,29.4501,29.3821,29.4365,23563.5
2015-06-23 11:10:00,43.29,43.32,43.25,43.29,16480.5,29.4365,29.4569,29.4093,29.4365,16480.5
2015-06-23 11:20:00,43.31,43.31,43.26,43.27,11682.0,29.4501,29.4501,29.4161,29.4229,11682.0
2015-06-23 11:30:00,43.28,43.35,43.28,43.33,11700.0,29.4297,29.4773,29.4297,29.4637,11700.0
2015-06-23 11:40:00,43.33,43.34,43.29,43.32,16875.0,29.4637,29.4705,29.4365,29.4569,16875.0
2015-06-23 11:50:00,43.33,43.33,43.28,43.29,6555.0,29.4637,29.4637,29.4297,29.4365,6555.0
2015-06-23 12:00:00,43.3,43.3,43.25,43.27,8136.0,29.4433,29.4433,29.4093,29.4229,8136.0
2015-06-23 12:10:00,43.27,43.35,43.27,43.35,21349.5,29.4229,29.4773,29.4229,29.4773,21349.5
2015-06-23 12:20:00,43.34,43.35,43.31,43.35,7288.5,29.4705,29.4773,29.4501,29.4773,7288.5
2015-06-23 12:30:00,43.35,43.36,43.33,43.33,12384.0,29.4773,29.4841,29.4637,29.4637,12384.0
2015-06-23 12:40:00,43.33,43.36,43.33,43.35,10861.5,29.4637,29.4841,29.4637,29.4773,10861.5
2015-06-23 12:50:00,43.35,43.35,43.33,43.35,13395.0,29.4773,29.4773,29.4637,29.4773,13395.0
2015-06-23 13:00:00,43.35,43.36,43.32,43.35,16459.5,29.4773,29.4841,29.4569,29.4773,16459.5
2015-06-23 13:10:00,43.35,43.37,43.33,43.37,9457.5,29.4773,29.4909,29.4637,29.4909,9457.5
2015-06-23 13:20:00,43.36,43.37,43.35,43.36,7359.0,29.4841,29.4909,29.4773,29.4841,7359.0
2015-06-23 13:30:00,43.35,43.37,43.35,43.36,8494.5,29.4773,29.4909,29.4773,29.4841,8494.5
2015-06-23 13:40:00,43.37,43.39,43.36,43.36,9387.0,29.4909,29.5045,29.4841,29.4841,9387.0
2015-06-23 13:50:00,43.37,43.4,43.33,43.4,30496.5,29.4909,29.5113,29.4637,29.5113,30496.5
2015-06-23 14:00:00,43.41,43.41,43.35,43.35,9264.0,29.5181,29.5181,29.4773,29.4773,9264.0
2015-06-23 14:10:00,43.36,43.36,43.34,43.35,11919.0,29.4841,29.4841,29.4705,29.4773,11919.0
2015-06-23 14:20:00,43.35,43.37,43.33,43.37,7917.0,29.4773,29.4909,29.4637,29.4909,7917.0
2015-06-23 14:30:00,43.35,43.43,43.35,43.41,18403.5,29.4773,29.5317,29.4773,29.5181,18403.5
2015-06-23 14:40:00,43.41,43.45,43.41,43.42,18187.5,29.5181,29.5453,29.5181,29.5249,18187.5
2015-06-23 14:50:00,43.42,43.44,43.42,43.43,15757.5,29.5249,29.5385,29.5249,29.5317,15757.5
2015-06-23 15:00:00,43.43,43.45,43.39,43.43,35068.5,29.5317,29.5453,29.5045,29.5317,35068.5
2015-06-23 15:10:00,43.41,43.42,43.37,43.37,19321.5,29.5181,29.5249,29.4909,29.4909,19321.5
2015-06-23 15:20:00,43.37,43.4,43.37,43.38,26967.0,29.4909,29.5113,29.4909,29.4977,26967.0
2015-06-23 15:30:00,43.38,43.39,43.34,43.35,48504.0,29.4977,29.5045,29.4705,29.4773,48504.0
2015-06-23 15:40:00,43.35,43.37,43.33,43.35,36496.5,29.4773,29.4909,29.4637,29.4773,36496.5
2015-06-23 15:50:00,43.35,43.37,43.34,43.37,104904.0,29.4773,29.4909,29.4705,29.4909,104904.0
2015-06-24 09:30:00,43.36,43.4,43.27,43.39,25936.5,29.4841,29.5113,29.4229,29.5045,25936.5
2015-06-24 09:40:00,43.38,43.45,43.3,43.41,11197.5,29.4977,29.5453,29.4433,29.5181,11197.5
2015-06-24 09:50:00,43.42,43.44,43.39,43.4,8679.0,29.5249,29.5385,29.5045,29.5113,8679.0
2015-06-24 10:00:00,43.4,43.4,43.33,43.35,14250.0,29.5113,29.5113,29.4637,29.4773,14250.0
2015-06-24 10:10:00,43.35,43.37,43.32,43.34,31809.0,29.4773,29.4909,29.4569,29.4705,31809.0
2015-06-24 10:20:00,43.35,43.42,43.33,43.41,16888.5,29.4773,29.5249,29.4637,29.5181,16888.5
2015-06-24 10:30:00,43.42,43.43,43.35,43.35,13791.0,29.5249,29.5317,29.4773,29.4773,13791.0
2015-06-24 10:40:00,43.35,43.37,43.33,43.33,35829.0,29.4773,29.4909,29.4637,29.4637,35829.0
2015-06-24 10:50:00,43.33,43.35,43.33,43.35,26460.0,29.4637,29.4773,29.4637,29.4773,26460.0
2015-06-24 11:00:00,43.35,43.35,43.33,43.33,43480.5,29.4773,29.4773,29.4637,29.4637,43480.5
2015-06-24 11:10:00,43.33,43.35,43.31,43.31,67558.5,29.4637,29.4773,29.4501,29.4501,67558.5
2015-06-24 11:20:00,43.31,43.34,43.29,43.31,34023.0,29.4501,29.4705,29.4365,29.4501,34023.0
2015-06-24 11:30:00,43.31,43.33,43.31,43.31,84409.5,29.4501,29.4637,29.4501,29.4501,84409.5
2015-06-24 11:40:00,43.31,43.38,43.29,43.35,16794.0,29.4501,29.4977,29.4365,29.4773,16794.0
2015-06-24 11:50:00,43.35,43.38,43.33,43.35,14457.0,29.4773,29.4977,29.4637,29.4773,14457.0
2015-06-24 12:00:00,43.34,43.34,43.25,43.25,11574.0,29.4705,29.4705,29.4093,29.4093,11574.0
2015-06-24 12:10:00,43.25,43.27,43.22,43.27,85501.5,29.4093,29.4229,29.3889,29.4229,85501.5
2015-06-24 12:20:00,43.27,43.27,43.23,43.23,11806.5,29.4229,29.4229,29.3957,29.3957,11806.5
2015-06-24 12:30:00,43.24,43.28,43.23,43.27,17877.0,29.4025,29.4297,29.3957,29.4229,17877.0
2015-06-24 12:40:00,43.27,43.28,43.25,43.25,29832.0,29.4229,29.4297,29.4093,29.4093,29832.0
2015-06-24 12:50:00,43.25,43.27,43.23,43.27,48367.5,29.4093,29.4229,29.3957,29.4229,48367.5
2015-06-24 13:00:00,43.26,43.31,43.25,43.31,23598.0,29.4161,29.4501,29.4093,29.4501,23598.0
2015-06-24 13:10:00,43.3,43.33,43.29,43.29,20772.0,29.4433,29.4637,29.4365,29.4365,20772.0
2015-06-24 13:20:00,43.29,43.32,43.23,43.25,44064.0,29.4365,29.4569,29.3957,29.4093,44064.0
2015-06-24 13:30:00,43.25,43.27,43.25,43.26,20020.5,29.4093,29.4229,29.4093,29.4161,20020.5
2015-06-24 13:40:00,43.26,43.3,43.25,43.29,21523.5,29.4161,29.4433,29.4093,29.4365,21523.5
2015-06-24 13:50:00,43.29,43.33,43.27,43.33,20737.5,29.4365,29.4637,29.4229,29.4637,20737.5
2015-06-24 14:00:00,43.33,43.34,43.31,43.33,30303.0,29.4637,29.4705,29.4501,29.4637,30303.0
2015-06-24 14:10:00,43.33,43.34,43.3,43.3,21654.0,29.4637,29.4705,29.4433,29.4433,21654.0
2015-06-24 14:20:00,43.3,43.33,43.3,43.32,17644.5,29.4433,29.4637,29.4433,29.4569,17644.5
2015-06-24 14:30:00,43.32,43.35,43.31,43.33,29095.5,29.4569,29.4773,29.4501,29.4637,29095.5
2015-06-24 14:40:00,43.33,43.34,43.31,43.33,29548.5,29.4637,29.4705,29.4501,29.4637,29548.5
2015-06-24 14:50:00,43.33,43.42,43.33,43.4,31179.0,29.4637,29.5249,29.4637,29.5113,31179.0
2015-06-24 15:00:00,43.41,43.41,43.3,43.31,37276.5,29.5181,29.5181,29.4433,29.4501,37276.5
2015-06-24 15:10:00,43.3,43.35,43.29,43.31,62137.5,29.4433,29.4773,29.4365,29.4501,62137.5
2015-06-24 15:20:00,43.32,43.39,43.29,43.34,48163.5,29.4569,29.5045,29.4365,29.4705,48163.5
2015-06-24 15:30:00,43.34,43.37,43.29,43.29,52834.5,29.4705,29.4909,29.4365,29.4365,52834.5
2015-06-24 15:40:00,43.29,43.31,43.25,43.25,57408.0,29.4365,29.4501,29.4093,29.4093,57408.0
2015-06-24 15:50:00,43.25,43.29,43.24,43.27,255121.5,29.4093,29.4365,29.4025,29.4229,255121.5
2015-06-25 09:30:00,43.37,43.49,43.25,43.26,48846.0,29.4909,29.5725,29.4093,29.4161,48846.0
2015-06-25 09:40:00,43.23,43.37,43.19,43.35,39454.5,29.3957,29.4909,29.3685,29.4773,39454.5
2015-06-25 09:50:00,43.33,43.34,43.17,43.25,47887.5,29.4637,29.4705,29.3549,29.4093,47887.5
2015-06-25 10:00:00,43.25,43.26,43.14,43.14,40771.5,29.4093,29.4161,29.3345,29.3345,40771.5
2015-06-25 10:10:00,43.14,43.15,43.05,43.07,18603.0,29.3345,29.3413,29.2733,29.2869,18603.0
2015-06-25 10:20:00,43.09,43.11,43.02,43.02,19482.0,29.3005,29.3141,29.2529,29.2529,19482.0
2015-06-25 10:30:00,43.0,43.01,42.99,43.01,41493.0,29.2393,29.2461,29.2325,29.2461,41493.0
2015-06-25 10:40:00,43.01,43.03,42.99,43.01,36603.0,29.2461,29.2597,29.2325,29.2461,36603.0
2015-06-25 10:50:00,43.01,43.07,43.01,43.07,17922.0,29.2461,29.2869,29.2461,29.2869,17922.0
2015-06-25 11:00:00,43.06,43.08,43.02,43.03,44308.5,29.2801,29.2937,29.2529,29.2597,44308.5
2015-06-25 11:10:00,43.03,43.05,42.98,43.03,80746.5,29.2597,29.2733,29.2257,29.2597,80746.5
2015-06-25 11:20:00,43.03,43.06,43.01,43.01,23299.5,29.2597,29.2801,29.2461,29.2461,23299.5
2015-06-25 11:30:00,43.01,43.05,42.98,43.04,22330.5,29.2461,29.2733,29.2257,29.2665,22330.5
2015-06-25 11:40:00,43.04,43.05,43.02,43.03,18916.5,29.2665,29.2733,29.2529,29.2597,18916.5
2015-06-25 11:50:00,43.04,43.09,43.03,43.09,19798.5,29.2665,29.3005,29.2597,29.3005,19798.5
2015-06-25 12:00:00,43.09,43.1,43.05,43.06,21948.0,29.3005,29.3073,29.2733,29.2801,21948.0
2015-06-25 12:10:00,43.06,43.06,43.01,43.03,12109.5,29.2801,29.2801,29.2461,29.2597,12109.5
2015-06-25 12:20:00,43.03,43.04,42.98,43.02,18190.5,29.2597,29.2665,29.2257,29.2529,18190.5
2015-06-25 12:30:00,43.01,43.03,43.0,43.02,11383.5,29.2461,29.2597,29.2393,29.2529,11383.5
2015-06-25 12:40:00,43.03,43.03,42.99,43.03,14791.5,29.2597,29.2597,29.2325,29.2597,14791.5
2015-06-25 12:50:00,43.03,43.04,43.01,43.03,14850.0,29.2597,29.2665,29.2461,29.2597,14850.0
2015-06-25 13:00:00,43.03,43.03,43.0,43.03,26503.5,29.2597,29.2597,29.2393,29.2597,26503.5
2015-06-25 13:10:00,43.03,43.03,43.0,43.0,27415.5,29.2597,29.2597,29.2393,29.2393,27415.5
2015-06-25 13:20:00,43.0,43.01,42.99,43.0,26893.5,29.2393,29.2461,29.2325,29.2393,26893.5
2015-06-25 13:30:00,43.0,43.01,42.98,43.0,23946.0,29.2393,29.2461,29.2257,29.2393,23946.0
2015-06-25 13:40:00,43.0,43.01,42.95,42.96,17356.5,29.2393,29.2461,29.2053,29.2121,17356.5
2015-06-25 13:50:00,42.97,42.97,42.95,42.95,17383.5,29.2189,29.2189,29.2053,29.2053,17383.5
2015-06-25 14:00:00,42.95,42.95,42.85,42.85,30934.5,29.2053,29.2053,29.1373,29.1373,30934.5
2015-06-25 14:10:00,42.85,42.85,42.77,42.78,78039.0,29.1373,29.1373,29.0829,29.0897,78039.0
2015-06-25 14:20:00,42.78,42.79,42.69,42.71,25521.0,29.0897,29.0965,29.0285,29.0421,25521.0
2015-06-25 14:30:00,42.71,42.78,42.71,42.78,28356.0,29.0421,29.0897,29.0421,29.0897,28356.0
2015-06-25 14:40:00,42.78,42.8,42.76,42.8,35169.0,29.0897,29.1033,29.0761,29.1033,35169.0
2015-06-25 14:50:00,42.81,42.85,42.8,42.85,49005.0,29.1101,29.1373,29.1033,29.1373,49005.0
2015-06-25 15:00:00,42.85,42.9,42.84,42.89,41611.5,29.1373,29.1713,29.1305,29.1645,41611.5
2015-06-25 15:10:00,42.89,42.9,42.84,42.85,109363.5,29.1645,29.1713,29.1305,29.1373,109363.5
2015-06-25 15:20:00,42.85,42.86,42.84,42.85,34432.5,29.1373,29.1441,29.1305,29.1373,34432.5
2015-06-25 15:30:00,42.85,42.87,42.84,42.86,109926.0,29.1373,29.1509,29.1305,29.1441,109926.0
2015-06-25 15:40:00,42.85,42.92,42.85,42.92,111843.0,29.1373,29.1849,29.1373,29.1849,111843.0
2015-06-25 15:50:00,42.91,42.93,42.88,42.88,233766.0,29.1781,29.1917,29.1577,29.1577,233766.0
2015-06-26 09:30:00,43.06,43.17,42.83,42.86,32499.0,29.2801,29.3549,29.1237,29.1441,32499.0
2015-06-26 09:40:00,42.86,43.05,42.86,43.03,18297.0,29.1441,29.2733,29.1441,29.2597,18297.0
2015-06-26 09:50:00,43.05,43.13,43.0,43.07,34575.0,29.2733,29.3277,29.2393,29.2869,34575.0
2015-06-26 10:00:00,43.07,43.13,43.06,43.07,30807.0,29.2869,29.3277,29.2801,29.2869,30807.0
2015-06-26 10:10:00,43.07,43.07,42.97,43.06,37384.5,29.2869,29.2869,29.2189,29.2801,37384.5
2015-06-26 10:20:00,43.05,43.09,42.99,43.07,16755.0,29.2733,29.3005,29.2325,29.2869,16755.0
2015-06-26 10:30:00,43.08,43.15,43.07,43.14,22879.5,29.2937,29.3413,29.2869,29.3345,22879.5
2015-06-26 10:40:00,43.15,43.15,43.07,43.12,34639.5,29.3413,29.3413,29.2869,29.3209,34639.5
2015-06-26 10:50:00,43.13,43.15,43.07,43.1,41604.0,29.3277,29.3413,29.2869,29.3073,41604.0
2015-06-26 11:00:00,43.09,43.19,43.09,43.19,31623.0,29.3005,29.3685,29.3005,29.3685,31623.0
2015-06-26 11:10:00,43.18,43.27,43.17,43.27,43657.5,29.3617,29.4229,29.3549,29.4229,43657.5
2015-06-26 11:20:00,43.26,43.33,43.25,43.33,33363.0,29.4161,29.4637,29.4093,29.4637,33363.0
2015-06-26 11:30:00,43.33,43.34,43.23,43.27,21024.0,29.4637,29.4705,29.3957,29.4229,21024.0
2015-06-26 11:40:00,43.26,43.26,43.19,43.23,25009.5,29.4161,29.4161,29.3685,29.3957,25009.5
2015-06-26 11:50:00,43.22,43.25,43.19,43.21,23907.0,29.3889,29.4093,29.3685,29.3821,23907.0
2015-06-26 12:00:00,43.21,43.25,43.2,43.25,18000.0,29.3821,29.4093,29.3753,29.4093,18000.0
2015-06-26 12:10:00,43.25,43.26,43.23,43.26,20478.0,29.4093,29.4161,29.3957,29.4161,20478.0
2015-06-26 12:20:00,43.27,43.27,43.22,43.23,11437.5,29.4229,29.4229,29.3889,29.3957,11437.5
2015-06-26 12:30:00,43.23,43.23,43.15,43.15,9895.5,29.3957,29.3957,29.3413,29.3413,9895.5
2015-06-26 12:40:00,43.15,43.17,43.11,43.14,20244.0,29.3413,29.3549,29.3141,29.3345,20244.0
2015-06-26 12:50:00,43.14,43.14,43.01,43.02,23806.5,29.3345,29.3345,29.2461,29.2529,23806.5
2015-06-26 13:00:00,43.01,43.1,42.98,43.03,18672.0,29.2461,29.3073,29.2257,29.2597,18672.0
2015-06-26 13:10:00,43.03,43.04,42.98,43.01,27048.0,29.2597,29.2665,29.2257,29.2461,27048.0
2015-06-26 13:20:00,43.0,43.04,42.99,43.03,20817.0,29.2393,29.2665,29.2325,29.2597,20817.0
2015-06-26 13:30:00,43.04,43.04,43.01,43.02,15225.0,29.2665,29.2665,29.2461,29.2529,15225.0
2015-06-26 13:40:00,43.02,43.12,43.02,43.07,14151.0,29.2529,29.3209,29.2529,29.2869,14151.0
2015-06-26 13:50:00,43.07,43.08,43.05,43.08,12775.5,29.2869,29.2937,29.2733,29.2937,12775.5
2015-06-26 14:00:00,43.07,43.09,43.07,43.07,19948.5,29.2869,29.3005,29.2869,29.2869,19948.5
2015-06-26 14:10:00,43.07,43.09,43.02,43.03,31299.0,29.2869,29.3005,29.2529,29.2597,31299.0
2015-06-26 14:20:00,43.03,43.09,43.03,43.09,42057.0,29.2597,29.3005,29.2597,29.3005,42057.0
2015-06-26 14:30:00,43.09,43.11,43.07,43.1,15042.0,29.3005,29.3141,29.2869,29.3073,15042.0
2015-06-26 14:40:00,43.11,43.11,43.06,43.08,29893.5,29.3141,29.3141,29.2801,29.2937,29893.5
2015-06-26 14:50:00,43.1,43.11,43.06,43.08,26848.5,29.3073,29.3141,29.2801,29.2937,26848.5
2015-06-26 15:00:00,43.07,43.17,43.07,43.17,32472.0,29.2869,29.3549,29.2869,29.3549,32472.0
2015-06-26 15:10:00,43.17,43.19,43.12,43.14,31179.0,29.3549,29.3685,29.3209,29.3345,31179.0
2015-06-26 15:20:00,43.15,43.16,43.1,43.13,41008.5,29.3413,29.3481,29.3073,29.3277,41008.5
2015-06-26 15:30:00,43.13,43.15,43.07,43.08,49993.5,29.3277,29.3413,29.2869,29.2937,49993.5
2015-06-26 15:40:00,43.08,43.11,43.06,43.1,54630.0,29.2937,29.3141,29.2801,29.3073,54630.0
2015-06-26 15:50:00,43.11,43.23,43.1,43.21,518427.0,29.3141,29.3957,29.3073,29.3821,518427.0
2015-06-29 09:30:00,42.9,43.0,42.67,42.92,111483.0,29.1713,29.2393,29.0149,29.1849,111483.0
2015-06-29 09:40:00,42.92,42.99,42.81,42.95,53344.5,29.1849,29.2325,29.1101,29.2053,53344.5
2015-06-29 09:50:00,42.95,42.96,42.83,42.85,61768.5,29.2053,29.2121,29.1237,29.1373,61768.5
2015-06-29 10:00:00,42.84,43.01,42.84,42.88,31111.5,29.1305,29.2461,29.1305,29.1577,31111.5
2015-06-29 10:10:00,42.87,42.91,42.81,42.83,23355.0,29.1509,29.1781,29.1101,29.1237,23355.0
2015-06-29 10:20:00,42.82,42.87,42.74,42.77,57888.0,29.1169,29.1509,29.0625,29.0829,57888.0
2015-06-29 10:30:00,42.77,42.79,42.71,42.73,37180.5,29.0829,29.0965,29.0421,29.0557,37180.5
2015-06-29 10:40:00,42.75,42.81,42.73,42.78,20470.5,29.0693,29.1101,29.0557,29.0897,20470.5
2015-06-29 10:50:00,42.76,42.79,42.73,42.75,76297.5,29.0761,29.0965,29.0557,29.0693,76297.5
2015-06-29 11:00:00,42.75,42.76,42.62,42.62,55896.0,29.0693,29.0761,28.9809,28.9809,55896.0
2015-06-29 11:10:00,42.62,42.65,42.58,42.63,26790.0,28.9809,29.0013,28.9537,28.9877,26790.0
2015-06-29 11:20:00,42.63,42.68,42.61,42.61,38215.5,28.9877,29.0217,28.9741,28.9741,38215.5
2015-06-29 11:30:00,42.62,42.62,42.57,42.58,27150.0,28.9809,28.9809,28.9469,28.9537,27150.0
2015-06-29 11:40:00,42.58,42.61,42.57,42.59,23977.5,28.9537,28.9741,28.9469,28.9605,23977.5
2015-06-29 11:50:00,42.59,42.59,42.55,42.56,17509.5,28.9605,28.9605,28.9333,28.9401,17509.5
2015-06-29 12:00:00,42.55,42.55,42.51,42.55,28578.0,28.9333,28.9333,28.9061,28.9333,28578.0
2015-06-29 12:10:00,42.55,42.55,42.5,42.51,69312.0,28.9333,28.9333,28.8993,28.9061,69312.0
2015-06-29 12:20:00,42.51,42.52,42.49,42.51,33070.5,28.9061,28.9129,28.8925,28.9061,33070.5
2015-06-29 12:30:00,42.51,42.51,42.48,42.48,16239.0,28.9061,28.9061,28.8857,28.8857,16239.0
2015-06-29 12:40:00,42.47,42.47,42.44,42.45,12777.0,28.8789,28.8789,28.8585,28.8653,12777.0
2015-06-29 12:50:00,42.45,42.48,42.44,42.48,27334.5,28.8653,28.8857,28.8585,28.8857,27334.5
2015-06-29 13:00:00,42.47,42.47,42.39,42.39,33199.5,28.8789,28.8789,28.8245,28.8245,33199.5
2015-06-29 13:10:00,42.38,42.4,42.37,42.39,27475.5,28.8177,28.8313,28.8109,28.8245,27475.5
2015-06-29 13:20:00,42.4,42.43,42.37,42.39,27040.5,28.8313,28.8517,28.8109,28.8245,27040.5
2015-06-29 13:30:00,42.39,42.41,42.39,42.39,14836.5,28.8245,28.8381,28.8245,28.8245,14836.5
2015-06-29 13:40:00,42.39,42.41,42.37,42.41,27897.0,28.8245,28.8381,28.8109,28.8381,27897.0
2015-06-29 13:50:00,42.41,42.41,42.37,42.41,25239.0,28.8381,28.8381,28.8109,28.8381,25239.0
2015-06-29 14:00:00,42.41,42.42,42.38,42.39,20404.5,28.8381,28.8449,28.8177,28.8245,20404.5
2015-06-29 14:10:00,42.39,42.39,42.35,42.37,35020.5,28.8245,28.8245,28.7973,28.8109,35020.5
2015-06-29 14:20:00,42.38,42.38,42.31,42.33,46794.0,28.8177,28.8177,28.7701,28.7837,46794.0
2015-06-29 14:30:00,42.33,42.35,42.27,42.35,44764.5,28.7837,28.7973,28.7429,28.7973,44764.5
2015-06-29 14:40:00,42.35,42.46,42.33,42.43,55966.5,28.7973,28.8721,28.7837,28.8517,55966.5
2015-06-29 14:50:00,42.44,42.44,42.37,42.38,49375.5,28.8585,28.8585,28.8109,28.8177,49375.5
2015-06-29 15:00:00,42.38,42.41,42.37,42.38,93768.0,28.8177,28.8381,28.8109,28.8177,93768.0
2015-06-29 15:10:00,42.38,42.43,42.34,42.39,68160.0,28.8177,28.8517,28.7905,28.8245,68160.0
2015-06-29 15:20:00,42.39,42.42,42.33,42.33,64044.0,28.8245,28.8449,28.7837,28.7837,64044.0
2015-06-29 15:30:00,42.33,42.35,42.27,42.27,90634.5,28.7837,28.7973,28.7429,28.7429,90634.5
2015-06-29 15:40:00,42.27,42.31,42.24,42.31,108937.5,28.7429,28.7701,28.7225,28.7701,108937.5
2015-06-29 15:50:00,42.31,42.36,42.25,42.28,217783.5,28.7701,28.8041,28.7293,28.7497,217783.5
2015-06-30 09:30:00,42.74,42.83,42.58,42.7,88497.0,29.0625,29.1237,28.9537,29.0353,88497.0
2015-06-30 09:40:00,42.73,42.73,42.54,42.56,39967.5,29.0557,29.0557,28.9265,28.9401,39967.5
2015-06-30 09:50:00,42.59,42.6,42.43,42.43,56808.0,28.9605,28.9673,28.8517,28.8517,56808.0
2015-06-30 10:00:00,42.44,42.55,42.44,42.5,48219.0,28.8585,28.9333,28.8585,28.8993,48219.0
2015-06-30 10:10:00,42.51,42.57,42.47,42.53,57397.5,28.9061,28.9469,28.8789,28.9197,57397.5
2015-06-30 10:20:00,42.53,42.63,42.49,42.63,37176.0,28.9197,28.9877,28.8925,28.9877,37176.0
2015-06-30 10:30:00,42.64,42.64,42.55,42.6,65305.5,28.9945,28.9945,28.9333,28.9673,65305.5
2015-06-30 10:40:00,42.61,42.61,42.54,42.56,123693.0,28.9741,28.9741,28.9265,28.9401,123693.0
2015-06-30 10:50:00,42.57,42.65,42.5,42.62,97099.5,28.9469,29.0013,28.8993,28.9809,97099.5
2015-06-30 11:00:00,42.61,42.63,42.56,42.59,26230.5,28.9741,28.9877,28.9401,28.9605,26230.5
2015-06-30 11:10:00,42.59,42.71,42.59,42.67,89017.5,28.9605,29.0421,28.9605,29.0149,89017.5
2015-06-30 11:20:00,42.67,42.69,42.62,42.63,80011.5,29.0149,29.0285,28.9809,28.9877,80011.5
2015-06-30 11:30:00,42.64,42.65,42.57,42.59,63642.0,28.9945,29.0013,28.9469,28.9605,63642.0
2015-06-30 11:40:00,42.59,42.62,42.55,42.61,38496.0,28.9605,28.9809,28.9333,28.9741,38496.0
2015-06-30 11:50:00,42.61,42.61,42.47,42.48,32826.0,28.9741,28.9741,28.8789,28.8857,32826.0
2015-06-30 12:00:00,42.48,42.57,42.47,42.57,40042.5,28.8857,28.9469,28.8789,28.9469,40042.5
2015-06-30 12:10:00,42.56,42.57,42.53,42.55,23773.5,28.9401,28.9469,28.9197,28.9333,23773.5
2015-06-30 12:20:00,42.57,42.57,42.45,42.45,56562.0,28.9469,28.9469,28.8653,28.8653,56562.0
2015-06-30 12:30:00,42.46,42.47,42.42,42.45,20767.5,28.8721,28.8789,28.8449,28.8653,20767.5
2015-06-30 12:40:00,42.45,42.5,42.45,42.49,36687.0,28.8653,28.8993,28.8653,28.8925,36687.0
2015-06-30 12:50:00,42.5,42.54,42.5,42.54,25525.5,28.8993,28.9265,28.8993,28.9265,25525.5
2015-06-30 13:00:00,42.53,42.61,42.52,42.58,21240.0,28.9197,28.9741,28.9129,28.9537,21240.0
2015-06-30 13:10:00,42.57,42.59,42.56,42.59,26985.0,28.9469,28.9605,28.9401,28.9605,26985.0
2015-06-30 13:20:00,42.59,42.66,42.57,42.65,35355.0,28.9605,29.0081,28.9469,29.0013,35355.0
2015-06-30 13:30:00,42.66,42.7,42.62,42.7,18765.0,29.0081,29.0353,28.9809,29.0353,18765.0
2015-06-30 13:40:00,42.69,42.69,42.65,42.69,22419.0,29.0285,29.0285,29.0013,29.0285,22419.0
2015-06-30 13:50:00,42.69,42.77,42.68,42.75,27529.5,29.0285,29.0829,29.0217,29.0693,27529.5
2015-06-30 14:00:00,42.74,42.93,42.74,42.9,48630.0,29.0625,29.1917,29.0625,29.1713,48630.0
2015-06-30 14:10:00,42.89,42.96,42.89,42.91,48324.0,29.1645,29.2121,29.1645,29.1781,48324.0
2015-06-30 14:20:00,42.91,42.94,42.85,42.85,50242.5,29.1781,29.1985,29.1373,29.1373,50242.5
2015-06-30 14:30:00,42.86,42.89,42.85,42.87,30753.0,29.1441,29.1645,29.1373,29.1509,30753.0
2015-06-30 14:40:00,42.87,42.87,42.77,42.8,45141.0,29.1509,29.1509,29.0829,29.1033,45141.0
2015-06-30 14:50:00,42.8,42.8,42.69,42.69,38085.0,29.1033,29.1033,29.0285,29.0285,38085.0
2015-06-30 15:00:00,42.69,42.73,42.65,42.69,59880.0,29.0285,29.0557,29.0013,29.0285,59880.0
2015-06-30 15:10:00,42.69,42.71,42.64,42.65,78028.5,29.0285,29.0421,28.9945,29.0013,78028.5
2015-06-30 15:20:00,42.65,42.69,42.64,42.65,79297.5,29.0013,29.0285,28.9945,29.0013,79297.5
2015-06-30 15:30:00,42.66,42.7,42.62,42.64,76212.0,29.0081,29.0353,28.9809,28.9945,76212.0
2015-06-30 15:40:00,42.64,42.67,42.59,42.67,96145.5,28.9945,29.0149,28.9605,29.0149,96145.5
2015-06-30 15:50:00,42.67,42.67,42.52,42.54,276039.0,29.0149,29.0149,28.9129,28.9265,276039.0
2015-07-01 09:30:00,42.97,43.0,42.69,42.85,52207.5,29.2189,29.2393,29.0285,29.1373,52207.5
2015-07-01 09:40:00,42.81,42.85,42.65,42.72,68524.5,29.1101,29.1373,29.0013,29.0489,68524.5
2015-07-01 09:50:00,42.72,42.82,42.72,42.81,17296.5,29.0489,29.1169,29.0489,29.1101,17296.5
2015-07-01 10:00:00,42.79,42.88,42.74,42.88,53881.5,29.0965,29.1577,29.0625,29.1577,53881.5
2015-07-01 10:10:00,42.87,42.88,42.81,42.86,63625.5,29.1509,29.1577,29.1101,29.1441,63625.5
2015-07-01 10:20:00,42.86,42.9,42.83,42.88,23995.5,29.1441,29.1713,29.1237,29.1577,23995.5
2015-07-01 10:30:00,42.86,42.89,42.79,42.86,104340.0,29.1441,29.1645,29.0965,29.1441,104340.0
2015-07-01 10:40:00,42.87,42.89,42.84,42.84,20523.0,29.1509,29.1645,29.1305,29.1305,20523.0
2015-07-01 10:50:00,42.83,42.9,42.82,42.85,33982.5,29.1237,29.1713,29.1169,29.1373,33982.5
2015-07-01 11:00:00,42.85,42.9,42.83,42.9,20556.0,29.1373,29.1713,29.1237,29.1713,20556.0
2015-07-01 11:10:00,42.89,42.92,42.88,42.89,17914.5,29.1645,29.1849,29.1577,29.1645,17914.5
2015-07-01 11:20:00,42.89,42.93,42.88,42.91,22437.0,29.1645,29.1917,29.1577,29.1781,22437.0
2015-07-01 11:30:00,42.91,42.91,42.84,42.84,13734.0,29.1781,29.1781,29.1305,29.1305,13734.0
2015-07-01 11:40:00,42.83,42.84,42.77,42.79,19783.5,29.1237,29.1305,29.0829,29.0965,19783.5
2015-07-01 11:50:00,42.77,42.79,42.75,42.77,42216.0,29.0829,29.0965,29.0693,29.0829,42216.0
2015-07-01 12:00:00,42.77,42.79,42.76,42.76,25234.5,29.0829,29.0965,29.0761,29.0761,25234.5
2015-07-01 12:10:00,42.77,42.78,42.75,42.77,53028.0,29.0829,29.0897,29.0693,29.0829,53028.0
2015-07-01 12:20:00,42.77,42.81,42.75,42.8,64435.5,29.0829,29.1101,29.0693,29.1033,64435.5
2015-07-01 12:30:00,42.8,42.83,42.79,42.8,10566.0,29.1033,29.1237,29.0965,29.1033,10566.0
2015-07-01 12:40:00,42.8,42.81,42.75,42.78,20380.5,29.1033,29.1101,29.0693,29.0897,20380.5
2015-07-01 12:50:00,42.77,42.79,42.75,42.77,34276.5,29.0829,29.0965,29.0693,29.0829,34276.5
2015-07-01 13:00:00,42.77,42.81,42.76,42.76,32071.5,29.0829,29.1101,29.0761,29.0761,32071.5
2015-07-01 13:10:00,42.77,42.81,42.75,42.81,47782.5,29.0829,29.1101,29.0693,29.1101,47782.5
2015-07-01 13:20:00,42.8,42.84,42.79,42.8,17841.0,29.1033,29.1305,29.0965,29.1033,17841.0
2015-07-01 13:30:00,42.79,42.81,42.77,42.79,15474.0,29.0965,29.1101,29.0829,29.0965,15474.0
2015-07-01 13:40:00,42.79,42.86,42.79,42.84,30117.0,29.0965,29.1441,29.0965,29.1305,30117.0
2015-07-01 13:50:00,42.85,42.86,42.82,42.83,51460.5,29.1373,29.1441,29.1169,29.1237,51460.5
2015-07-01 14:00:00,42.83,42.85,42.76,42.82,48049.5,29.1237,29.1373,29.0761,29.1169,48049.5
2015-07-01 14:10:00,42.83,42.86,42.82,42.85,32803.5,29.1237,29.1441,29.1169,29.1373,32803.5
2015-07-01 14:20:00,42.85,42.87,42.82,42.84,27385.5,29.1373,29.1509,29.1169,29.1305,27385.5
2015-07-01 14:30:00,42.84,42.84,42.79,42.83,67536.0,29.1305,29.1305,29.0965,29.1237,67536.0
2015-07-01 14:40:00,42.83,42.88,42.81,42.85,37725.0,29.1237,29.1577,29.1101,29.1373,37725.0
2015-07-01 14:50:00,42.84,42.86,42.81,42.81,22557.0,29.1305,29.1441,29.1101,29.1101,22557.0
2015-07-01 15:00:00,42.81,42.86,42.81,42.83,18226.5,29.1101,29.1441,29.1101,29.1237,18226.5
2015-07-01 15:10:00,42.83,42.85,42.81,42.83,36873.0,29.1237,29.1373,29.1101,29.1237,36873.0
2015-07-01 15:20:00,42.83,42.85,42.79,42.81,48165.0,29.1237,29.1373,29.0965,29.1101,48165.0
2015-07-01 15:30:00,42.82,42.83,42.78,42.78,40407.0,29.1169,29.1237,29.0897,29.0897,40407.0
2015-07-01 15:40:00,42.78,42.85,42.76,42.85,145027.5,29.0897,29.1373,29.0761,29.1373,145027.5
2015-07-01 15:50:00,42.85,42.92,42.84,42.89,301519.5,29.1373,29.1849,29.1305,29.1645,301519.5
2015-07-02 09:30:00,42.93,43.06,42.85,42.89,80769.0,29.1917,29.2801,29.1373,29.1645,80769.0
2015-07-02 09:40:00,42.87,43.01,42.81,42.97,47028.0,29.1509,29.2461,29.1101,29.2189,47028.0
2015-07-02 09:50:00,42.97,43.09,42.93,43.08,36033.0,29.2189,29.3005,29.1917,29.2937,36033.0
2015-07-02 10:00:00,43.07,43.1,42.99,42.99,24018.0,29.2869,29.3073,29.2325,29.2325,24018.0
2015-07-02 10:10:00,43.0,43.08,42.99,43.06,27808.5,29.2393,29.2937,29.2325,29.2801,27808.5
2015-07-02 10:20:00,43.06,43.09,43.05,43.09,14932.5,29.2801,29.3005,29.2733,29.3005,14932.5
2015-07-02 10:30:00,43.08,43.11,43.03,43.04,21640.5,29.2937,29.3141,29.2597,29.2665,21640.5
2015-07-02 10:40:00,43.04,43.05,42.99,43.03,180720.0,29.2665,29.2733,29.2325,29.2597,180720.0
2015-07-02 10:50:00,43.01,43.06,42.99,43.03,44565.0,29.2461,29.2801,29.2325,29.2597,44565.0
2015-07-02 11:00:00,43.03,43.05,42.99,43.0,90753.0,29.2597,29.2733,29.2325,29.2393,90753.0
2015-07-02 11:10:00,43.01,43.05,42.99,43.03,65551.5,29.2461,29.2733,29.2325,29.2597,65551.5
2015-07-02 11:20:00,43.03,43.06,43.02,43.03,37755.0,29.2597,29.2801,29.2529,29.2597,37755.0
2015-07-02 11:30:00,43.02,43.05,43.0,43.04,87946.5,29.2529,29.2733,29.2393,29.2665,87946.5
2015-07-02 11:40:00,43.03,43.07,43.03,43.05,35634.0,29.2597,29.2869,29.2597,29.2733,35634.0
2015-07-02 11:50:00,43.05,43.05,42.99,43.01,115824.0,29.2733,29.2733,29.2325,29.2461,115824.0
2015-07-02 12:00:00,43.01,43.03,43.0,43.01,18370.5,29.2461,29.2597,29.2393,29.2461,18370.5
2015-07-02 12:10:00,43.0,43.01,42.99,43.0,57988.5,29.2393,29.2461,29.2325,29.2393,57988.5
2015-07-02 12:20:00,43.0,43.03,42.98,43.0,47700.0,29.2393,29.2597,29.2257,29.2393,47700.0
2015-07-02 12:30:00,42.99,43.02,42.94,42.94,16650.0,29.2325,29.2529,29.1985,29.1985,16650.0
2015-07-02 12:40:00,42.93,42.97,42.93,42.94,39796.5,29.1917,29.2189,29.1917,29.1985,39796.5
2015-07-02 12:50:00,42.93,42.94,42.89,42.91,24922.5,29.1917,29.1985,29.1645,29.1781,24922.5
2015-07-02 13:00:00,42.91,42.91,42.88,42.89,17878.5,29.1781,29.1781,29.1577,29.1645,17878.5
2015-07-02 13:10:00,42.9,42.91,42.88,42.91,24691.5,29.1713,29.1781,29.1577,29.1781,24691.5
2015-07-02 13:20:00,42.91,42.91,42.89,42.89,22279.5,29.1781,29.1781,29.1645,29.1645,22279.5
2015-07-02 13:30:00,42.91,42.93,42.89,42.89,11868.0,29.1781,29.1917,29.1645,29.1645,11868.0
2015-07-02 13:40:00,42.89,42.91,42.88,42.89,28488.0,29.1645,29.1781,29.1577,29.1645,28488.0
2015-07-02 13:50:00,42.89,42.89,42.85,42.87,34950.0,29.1645,29.1645,29.1373,29.1509,34950.0
2015-07-02 14:00:00,42.85,42.87,42.81,42.84,13683.0,29.1373,29.1509,29.1101,29.1305,13683.0
2015-07-02 14:10:00,42.84,42.85,42.81,42.85,28081.5,29.1305,29.1373,29.1101,29.1373,28081.5
2015-07-02 14:20:00,42.85,42.89,42.84,42.86,45912.0,29.1373,29.1645,29.1305,29.1441,45912.0
2015-07-02 14:30:00,42.87,42.91,42.87,42.89,28291.5,29.1509,29.1781,29.1509,29.1645,28291.5
2015-07-02 14:40:00,42.89,42.9,42.85,42.87,46599.0,29.1645,29.1713,29.1373,29.1509,46599.0
2015-07-02 14:50:00,42.89,43.02,42.86,43.01,59284.5,29.1645,29.2529,29.1441,29.2461,59284.5
2015-07-02 15:00:00,43.01,43.05,42.99,43.01,89434.5,29.2461,29.2733,29.2325,29.2461,89434.5
2015-07-02 15:10:00,43.01,43.03,43.0,43.01,55450.5,29.2461,29.2597,29.2393,29.2461,55450.5
2015-07-02 15:20:00,43.01,43.09,43.01,43.09,87964.5,29.2461,29.3005,29.2461,29.3005,87964.5
2015-07-02 15:30:00,43.09,43.1,42.99,43.0,153031.5,29.3005,29.3073,29.2325,29.2393,153031.5
2015-07-02 15:40:00,43.01,43.07,42.99,43.07,82119.0,29.2461,29.2869,29.2325,29.2869,82119.0
2015-07-02 15:50:00,43.08,43.15,43.07,43.13,531412.5,29.2937,29.3413,29.2869,29.3277,531412.5
2015-07-06 09:30:00,42.79,42.92,42.55,42.57,125959.5,29.0965,29.1849,28.9333,28.9469,125959.5
2015-07-06 09:40:00,42.56,42.78,42.53,42.77,51829.5,28.9401,29.0897,28.9197,29.0829,51829.5
2015-07-06 09:50:00,42.76,42.83,42.75,42.78,38923.5,29.0761,29.1237,29.0693,29.0897,38923.5
2015-07-06 10:00:00,42.79,42.92,42.79,42.91,61423.5,29.0965,29.1849,29.0965,29.1781,61423.5
2015-07-06 10:10:00,42.9,42.97,42.89,42.96,34429.5,29.1713,29.2189,29.1645,29.2121,34429.5
2015-07-06 10:20:00,42.97,43.03,42.95,43.03,31953.0,29.2189,29.2597,29.2053,29.2597,31953.0
2015-07-06 10:30:00,43.03,43.16,43.03,43.11,43390.5,29.2597,29.3481,29.2597,29.3141,43390.5
2015-07-06 10:40:00,43.11,43.24,43.09,43.18,37851.0,29.3141,29.4025,29.3005,29.3617,37851.0
2015-07-06 10:50:00,43.18,43.18,43.09,43.11,32445.0,29.3617,29.3617,29.3005,29.3141,32445.0
2015-07-06 11:00:00,43.11,43.12,43.02,43.02,41737.5,29.3141,29.3209,29.2529,29.2529,41737.5
2015-07-06 11:10:00,43.02,43.02,42.91,42.93,35610.0,29.2529,29.2529,29.1781,29.1917,35610.0
2015-07-06 11:20:00,42.92,42.94,42.89,42.93,24198.0,29.1849,29.1985,29.1645,29.1917,24198.0
2015-07-06 11:30:00,42.93,42.99,42.91,42.95,43497.0,29.1917,29.2325,29.1781,29.2053,43497.0
2015-07-06 11:40:00,42.95,42.95,42.89,42.91,25098.0,29.2053,29.2053,29.1645,29.1781,25098.0
2015-07-06 11:50:00,42.92,42.92,42.88,42.92,29452.5,29.1849,29.1849,29.1577,29.1849,29452.5
2015-07-06 12:00:00,42.91,42.91,42.88,42.91,20587.5,29.1781,29.1781,29.1577,29.1781,20587.5
2015-07-06 12:10:00,42.91,42.91,42.88,42.89,22741.5,29.1781,29.1781,29.1577,29.1645,22741.5
2015-07-06 12:20:00,42.89,42.91,42.87,42.87,15283.5,29.1645,29.1781,29.1509,29.1509,15283.5
2015-07-06 12:30:00,42.87,42.87,42.83,42.83,27679.5,29.1509,29.1509,29.1237,29.1237,27679.5
2015-07-06 12:40:00,42.83,42.85,42.81,42.82,26061.0,29.1237,29.1373,29.1101,29.1169,26061.0
2015-07-06 12:50:00,42.82,42.84,42.81,42.83,11614.5,29.1169,29.1305,29.1101,29.1237,11614.5
2015-07-06 13:00:00,42.83,42.86,42.82,42.84,27832.5,29.1237,29.1441,29.1169,29.1305,27832.5
2015-07-06 13:10:00,42.84,42.84,42.73,42.73,21757.5,29.1305,29.1305,29.0557,29.0557,21757.5
2015-07-06 13:20:00,42.72,42.73,42.7,42.71,16062.0,29.0489,29.0557,29.0353,29.0421,16062.0
2015-07-06 13:30:00,42.71,42.71,42.65,42.67,28918.5,29.0421,29.0421,29.0013,29.0149,28918.5
2015-07-06 13:40:00,42.66,42.67,42.58,42.61,42676.5,29.0081,29.0149,28.9537,28.9741,42676.5
2015-07-06 13:50:00,42.62,42.65,42.61,42.61,12871.5,28.9809,29.0013,28.9741,28.9741,12871.5
2015-07-06 14:00:00,42.61,42.63,42.57,42.62,40318.5,28.9741,28.9877,28.9469,28.9809,40318.5
2015-07-06 14:10:00,42.62,42.66,42.59,42.61,30226.5,28.9809,29.0081,28.9605,28.9741,30226.5
2015-07-06 14:20:00,42.61,42.61,42.52,42.54,50914.5,28.9741,28.9741,28.9129,28.9265,50914.5
2015-07-06 14:30:00,42.54,42.59,42.54,42.57,29538.0,28.9265,28.9605,28.9265,28.9469,29538.0
2015-07-06 14:40:00,42.57,42.61,42.54,42.59,30153.0,28.9469,28.9741,28.9265,28.9605,30153.0
2015-07-06 14:50:00,42.59,42.59,42.55,42.56,42576.0,28.9605,28.9605,28.9333,28.9401,42576.0
2015-07-06 15:00:00,42.55,42.57,42.53,42.57,35680.5,28.9333,28.9469,28.9197,28.9469,35680.5
2015-07-06 15:10:00,42.57,42.63,42.55,42.6,46033.5,28.9469,28.9877,28.9333,28.9673,46033.5
2015-07-06 15:20:00,42.61,42.66,42.61,42.65,41656.5,28.9741,29.0081,28.9741,29.0013,41656.5
2015-07-06 15:30:00,42.65,42.76,42.65,42.71,59664.0,29.0013,29.0761,29.0013,29.0421,59664.0
2015-07-06 15:40:00,42.72,42.77,42.69,42.75,51313.5,29.0489,29.0829,29.0285,29.0693,51313.5
2015-07-06 15:50:00,42.75,42.81,42.73,42.79,177088.5,29.0693,29.1101,29.0557,29.0965,177088.5
2015-07-07 09:30:00,42.89,42.95,42.49,42.67,95835.0,29.1645,29.2053,28.8925,29.0149,95835.0
2015-07-07 09:40:00,42.66,42.69,42.53,42.57,67518.0,29.0081,29.0285,28.9197,28.9469,67518.0
2015-07-07 09:50:00,42.57,42.62,42.42,42.46,68568.0,28.9469,28.9809,28.8449,28.8721,68568.0
2015-07-07 10:00:00,42.45,42.45,42.31,42.36,63811.5,28.8653,28.8653,28.7701,28.8041,63811.5
2015-07-07 10:10:00,42.35,42.49,42.34,42.45,56082.0,28.7973,28.8925,28.7905,28.8653,56082.0
2015-07-07 10:20:00,42.43,42.5,42.39,42.49,77467.5,28.8517,28.8993,28.8245,28.8925,77467.5
2015-07-07 10:30:00,42.49,42.51,42.35,42.37,42621.0,28.8925,28.9061,28.7973,28.8109,42621.0
2015-07-07 10:40:00,42.37,42.41,42.28,42.4,40690.5,28.8109,28.8381,28.7497,28.8313,40690.5
2015-07-07 10:50:00,42.4,42.5,42.4,42.41,38364.0,28.8313,28.8993,28.8313,28.8381,38364.0
2015-07-07 11:00:00,42.41,42.42,42.33,42.36,31824.0,28.8381,28.8449,28.7837,28.8041,31824.0
2015-07-07 11:10:00,42.37,42.49,42.37,42.43,60462.0,28.8109,28.8925,28.8109,28.8517,60462.0
2015-07-07 11:20:00,42.43,42.44,42.23,42.29,102994.5,28.8517,28.8585,28.7157,28.7565,102994.5
2015-07-07 11:30:00,42.29,42.3,42.2,42.26,61669.5,28.7565,28.7633,28.6953,28.7361,61669.5
2015-07-07 11:40:00,42.26,42.39,42.26,42.33,42628.5,28.7361,28.8245,28.7361,28.7837,42628.5
2015-07-07 11:50:00,42.33,42.52,42.29,42.44,37582.5,28.7837,28.9129,28.7565,28.8585,37582.5
2015-07-07 12:00:00,42.44,42.46,42.38,42.39,26071.5,28.8585,28.8721,28.8177,28.8245,26071.5
2015-07-07 12:10:00,42.39,42.39,42.3,42.3,21982.5,28.8245,28.8245,28.7633,28.7633,21982.5
2015-07-07 12:20:00,42.31,42.37,42.31,42.35,28189.5,28.7701,28.8109,28.7701,28.7973,28189.5
2015-07-07 12:30:00,42.35,42.45,42.35,42.45,8400.0,28.7973,28.8653,28.7973,28.8653,8400.0
2015-07-07 12:40:00,42.43,42.49,42.41,42.45,24384.0,28.8517,28.8925,28.8381,28.8653,24384.0
2015-07-07 12:50:00,42.45,42.55,42.39,42.5,41800.5,28.8653,28.9333,28.8245,28.8993,41800.5
2015-07-07 13:00:00,42.51,42.53,42.43,42.53,115122.0,28.9061,28.9197,28.8517,28.9197,115122.0
2015-07-07 13:10:00,42.53,42.7,42.51,42.54,67012.5,28.9197,29.0353,28.9061,28.9265,67012.5
2015-07-07 13:20:00,42.54,42.55,42.47,42.55,40947.0,28.9265,28.9333,28.8789,28.9333,40947.0
2015-07-07 13:30:00,42.55,42.57,42.48,42.49,24057.0,28.9333,28.9469,28.8857,28.8925,24057.0
2015-07-07 13:40:00,42.49,42.55,42.47,42.49,33588.0,28.8925,28.9333,28.8789,28.8925,33588.0
2015-07-07 13:50:00,42.5,42.51,42.46,42.49,29086.5,28.8993,28.9061,28.8721,28.8925,29086.5
2015-07-07 14:00:00,42.49,42.53,42.48,42.49,22866.0,28.8925,28.9197,28.8857,28.8925,22866.0
2015-07-07 14:10:00,42.51,42.53,42.43,42.45,30139.5,28.9061,28.9197,28.8517,28.8653,30139.5
2015-07-07 14:20:00,42.45,42.46,42.4,42.43,24634.5,28.8653,28.8721,28.8313,28.8517,24634.5
2015-07-07 14:30:00,42.43,42.51,42.42,42.51,36762.0,28.8517,28.9061,28.8449,28.9061,36762.0
2015-07-07 14:40:00,42.51,42.72,42.51,42.68,60415.5,28.9061,29.0489,28.9061,29.0217,60415.5
2015-07-07 14:50:00,42.68,42.85,42.66,42.81,45004.5,29.0217,29.1373,29.0081,29.1101,45004.5
2015-07-07 15:00:00,42.82,42.84,42.75,42.79,50848.5,29.1169,29.1305,29.0693,29.0965,50848.5
2015-07-07 15:10:00,42.79,42.83,42.74,42.81,84624.0,29.0965,29.1237,29.0625,29.1101,84624.0
2015-07-07 15:20:00,42.81,42.93,42.77,42.89,86101.5,29.1101,29.1917,29.0829,29.1645,86101.5
2015-07-07 15:30:00,42.9,42.94,42.87,42.87,115155.0,29.1713,29.1985,29.1509,29.1509,115155.0
2015-07-07 15:40:00,42.86,42.91,42.83,42.9,121629.0,29.1441,29.1781,29.1237,29.1713,121629.0
2015-07-07 15:50:00,42.9,42.98,42.88,42.93,274590.0,29.1713,29.2257,29.1577,29.1917,274590.0
2015-07-08 09:30:00,42.68,42.83,42.53,42.53,54334.5,29.0217,29.1237,28.9197,28.9197,54334.5
2015-07-08 09:40:00,42.52,42.54,42.31,42.31,31888.5,28.9129,28.9265,28.7701,28.7701,31888.5
2015-07-08 09:50:00,42.29,42.31,42.14,42.17,43314.0,28.7565,28.7701,28.6545,28.6749,43314.0
2015-07-08 10:00:00,42.15,42.19,42.08,42.19,44994.0,28.6613,28.6885,28.6137,28.6885,44994.0
2015-07-08 10:10:00,42.19,42.19,42.05,42.09,56572.5,28.6885,28.6885,28.5933,28.6205,56572.5
2015-07-08 10:20:00,42.08,42.17,42.05,42.17,24946.5,28.6137,28.6749,28.5933,28.6749,24946.5
2015-07-08 10:30:00,42.15,42.18,42.06,42.17,31434.0,28.6613,28.6817,28.6001,28.6749,31434.0
2015-07-08 10:40:00,42.17,42.27,42.17,42.24,65068.5,28.6749,28.7429,28.6749,28.7225,65068.5
2015-07-08 10:50:00,42.26,42.29,42.15,42.23,45634.5,28.7361,28.7565,28.6613,28.7157,45634.5
2015-07-08 11:00:00,42.22,42.23,42.05,42.07,34491.0,28.7089,28.7157,28.5933,28.6069,34491.0
2015-07-08 11:10:00,42.07,42.1,42.01,42.07,28696.5,28.6069,28.6273,28.5661,28.6069,28696.5
2015-07-08 11:20:00,42.07,42.07,41.97,41.99,42234.0,28.6069,28.6069,28.5389,28.5525,42234.0
2015-07-08 11:30:00,41.99,42.05,41.95,41.97,43416.0,28.5525,28.5933,28.5253,28.5389,43416.0
2015-07-08 11:40:00,41.99,41.99,41.9,41.91,149734.5,28.5525,28.5525,28.4913,28.4981,149734.5
2015-07-08 11:50:00,41.91,41.91,41.72,41.77,114888.0,28.4981,28.4981,28.3689,28.4029,114888.0
2015-07-08 12:00:00,41.77,41.87,41.75,41.82,23839.5,28.4029,28.4709,28.3893,28.4369,23839.5
2015-07-08 12:10:00,41.81,41.86,41.8,41.86,24454.5,28.4301,28.4641,28.4233,28.4641,24454.5
2015-07-08 12:20:00,41.87,41.92,41.86,41.89,19714.5,28.4709,28.5049,28.4641,28.4845,19714.5
2015-07-08 12:30:00,41.89,41.89,41.82,41.87,38541.0,28.4845,28.4845,28.4369,28.4709,38541.0
2015-07-08 12:40:00,41.87,41.87,41.83,41.85,24804.0,28.4709,28.4709,28.4437,28.4573,24804.0
2015-07-08 12:50:00,41.85,42.0,41.85,41.99,40113.0,28.4573,28.5593,28.4573,28.5525,40113.0
2015-07-08 13:00:00,41.98,41.99,41.92,41.97,38215.5,28.5457,28.5525,28.5049,28.5389,38215.5
2015-07-08 13:10:00,41.97,42.04,41.93,41.95,55606.5,28.5389,28.5865,28.5117,28.5253,55606.5
2015-07-08 13:20:00,41.95,42.01,41.93,41.99,45705.0,28.5253,28.5661,28.5117,28.5525,45705.0
2015-07-08 13:30:00,42.0,42.0,41.93,41.95,44182.5,28.5593,28.5593,28.5117,28.5253,44182.5
2015-07-08 13:40:00,41.94,41.98,41.93,41.95,27945.0,28.5185,28.5457,28.5117,28.5253,27945.0
2015-07-08 13:50:00,41.96,41.99,41.93,41.95,25138.5,28.5321,28.5525,28.5117,28.5253,25138.5
2015-07-08 14:00:00,41.94,41.99,41.87,41.91,100215.0,28.5185,28.5525,28.4709,28.4981,100215.0
2015-07-08 14:10:00,41.93,41.97,41.87,41.87,34408.5,28.5117,28.5389,28.4709,28.4709,34408.5
2015-07-08 14:20:00,41.87,41.91,41.85,41.89,46128.0,28.4709,28.4981,28.4573,28.4845,46128.0
2015-07-08 14:30:00,41.89,41.9,41.86,41.89,96933.0,28.4845,28.4913,28.4641,28.4845,96933.0
2015-07-08 14:40:00,41.89,41.89,41.75,41.77,182616.0,28.4845,28.4845,28.3893,28.4029,182616.0
2015-07-08 14:50:00,41.77,41.85,41.68,41.77,88816.5,28.4029,28.4573,28.3417,28.4029,88816.5
2015-07-08 15:00:00,41.78,41.92,41.78,41.89,54909.0,28.4097,28.5049,28.4097,28.4845,54909.0
2015-07-08 15:10:00,41.91,41.95,41.89,41.91,84139.5,28.4981,28.5253,28.4845,28.4981,84139.5
2015-07-08 15:20:00,41.92,41.93,41.82,41.83,69805.5,28.5049,28.5117,28.4369,28.4437,69805.5
2015-07-08 15:30:00,41.83,41.95,41.82,41.92,56737.5,28.4437,28.5253,28.4369,28.5049,56737.5
2015-07-08 15:40:00,41.93,42.03,41.92,42.0,104467.5,28.5117,28.5797,28.5049,28.5593,104467.5
2015-07-08 15:50:00,41.99,42.03,41.93,41.95,182481.0,28.5525,28.5797,28.5117,28.5253,182481.0
2015-07-09 09:30:00,42.51,42.74,42.51,42.61,106167.0,28.9061,29.0625,28.9061,28.9741,106167.0
2015-07-09 09:40:00,42.59,42.59,42.41,42.49,45706.5,28.9605,28.9605,28.8381,28.8925,45706.5
2015-07-09 09:50:00,42.51,42.57,42.35,42.45,93592.5,28.9061,28.9469,28.7973,28.8653,93592.5
2015-07-09 10:00:00,42.46,42.53,42.43,42.44,109164.0,28.8721,28.9197,28.8517,28.8585,109164.0
2015-07-09 10:10:00,42.45,42.49,42.4,42.47,78985.5,28.8653,28.8925,28.8313,28.8789,78985.5
2015-07-09 10:20:00,42.47,42.51,42.43,42.43,79594.5,28.8789,28.9061,28.8517,28.8517,79594.5
2015-07-09 10:30:00,42.43,42.49,42.41,42.43,66672.0,28.8517,28.8925,28.8381,28.8517,66672.0
2015-07-09 10:40:00,42.43,42.49,42.39,42.48,63456.0,28.8517,28.8925,28.8245,28.8857,63456.0
2015-07-09 10:50:00,42.47,42.53,42.45,42.52,37968.0,28.8789,28.9197,28.8653,28.9129,37968.0
2015-07-09 11:00:00,42.52,42.53,42.45,42.52,37690.5,28.9129,28.9197,28.8653,28.9129,37690.5
2015-07-09 11:10:00,42.53,42.56,42.45,42.46,40275.0,28.9197,28.9401,28.8653,28.8721,40275.0
2015-07-09 11:20:00,42.45,42.47,42.43,42.45,39643.5,28.8653,28.8789,28.8517,28.8653,39643.5
2015-07-09 11:30:00,42.45,42.47,42.43,42.44,38455.5,28.8653,28.8789,28.8517,28.8585,38455.5
2015-07-09 11:40:00,42.45,42.46,42.4,42.41,44458.5,28.8653,28.8721,28.8313,28.8381,44458.5
2015-07-09 11:50:00,42.41,42.46,42.39,42.4,36265.5,28.8381,28.8721,28.8245,28.8313,36265.5
2015-07-09 12:00:00,42.4,42.41,42.34,42.35,67260.0,28.8313,28.8381,28.7905,28.7973,67260.0
2015-07-09 12:10:00,42.35,42.36,42.3,42.32,29971.5,28.7973,28.8041,28.7633,28.7769,29971.5
2015-07-09 12:20:00,42.33,42.33,42.29,42.29,31030.5,28.7837,28.7837,28.7565,28.7565,31030.5
2015-07-09 12:30:00,42.3,42.35,42.29,42.33,96135.0,28.7633,28.7973,28.7565,28.7837,96135.0
2015-07-09 12:40:00,42.33,42.37,42.33,42.33,77823.0,28.7837,28.8109,28.7837,28.7837,77823.0
2015-07-09 12:50:00,42.33,42.36,42.31,42.34,56545.5,28.7837,28.8041,28.7701,28.7905,56545.5
2015-07-09 13:00:00,42.33,42.35,42.3,42.31,90298.5,28.7837,28.7973,28.7633,28.7701,90298.5
2015-07-09 13:10:00,42.31,42.31,42.24,42.25,24597.0,28.7701,28.7701,28.7225,28.7293,24597.0
2015-07-09 13:20:00,42.25,42.27,42.2,42.23,25428.0,28.7293,28.7429,28.6953,28.7157,25428.0
2015-07-09 13:30:00,42.23,42.31,42.21,42.29,31795.5,28.7157,28.7701,28.7021,28.7565,31795.5
2015-07-09 13:40:00,42.29,42.3,42.24,42.3,18010.5,28.7565,28.7633,28.7225,28.7633,18010.5
2015-07-09 13:50:00,42.31,42.32,42.27,42.32,23539.5,28.7701,28.7769,28.7429,28.7769,23539.5
2015-07-09 14:00:00,42.32,42.33,42.23,42.23,70587.0,28.7769,28.7837,28.7157,28.7157,70587.0
2015-07-09 14:10:00,42.23,42.23,42.19,42.19,70945.5,28.7157,28.7157,28.6885,28.6885,70945.5
2015-07-09 14:20:00,42.19,42.19,42.13,42.16,34968.0,28.6885,28.6885,28.6477,28.6681,34968.0
2015-07-09 14:30:00,42.16,42.2,42.13,42.17,51409.5,28.6681,28.6953,28.6477,28.6749,51409.5
2015-07-09 14:40:00,42.16,42.17,42.11,42.11,60286.5,28.6681,28.6749,28.6341,28.6341,60286.5
2015-07-09 14:50:00,42.11,42.18,42.11,42.15,97393.5,28.6341,28.6817,28.6341,28.6613,97393.5
2015-07-09 15:00:00,42.15,42.15,42.11,42.15,123826.5,28.6613,28.6613,28.6341,28.6613,123826.5
2015-07-09 15:10:00,42.15,42.16,42.09,42.11,81511.5,28.6613,28.6681,28.6205,28.6341,81511.5
2015-07-09 15:20:00,42.11,42.11,42.06,42.06,64609.5,28.6341,28.6341,28.6001,28.6001,64609.5
2015-07-09 15:30:00,42.05,42.05,41.97,42.02,73131.0,28.5933,28.5933,28.5389,28.5729,73131.0
2015-07-09 15:40:00,42.01,42.09,42.01,42.08,92974.5,28.5661,28.6205,28.5661,28.6137,92974.5
2015-07-09 15:50:00,42.08,42.08,41.93,41.95,212290.5,28.6137,28.6137,28.5117,28.5253,212290.5
2015-07-10 09:30:00,42.52,42.56,42.23,42.23,85105.5,28.9129,28.9401,28.7157,28.7157,85105.5
2015-07-10 09:40:00,42.23,42.34,42.19,42.22,42171.0,28.7157,28.7905,28.6885,28.7089,42171.0
2015-07-10 09:50:00,42.23,42.28,42.18,42.19,13875.0,28.7157,28.7497,28.6817,28.6885,13875.0
2015-07-10 10:00:00,42.19,42.26,42.14,42.14,108975.0,28.6885,28.7361,28.6545,28.6545,108975.0
2015-07-10 10:10:00,42.15,42.15,42.03,42.05,57918.0,28.6613,28.6613,28.5797,28.5933,57918.0
2015-07-10 10:20:00,42.07,42.08,42.0,42.04,35586.0,28.6069,28.6137,28.5593,28.5865,35586.0
2015-07-10 10:30:00,42.05,42.09,42.01,42.01,52173.0,28.5933,28.6205,28.5661,28.5661,52173.0
2015-07-10 10:40:00,42.02,42.03,41.95,41.99,31845.0,28.5729,28.5797,28.5253,28.5525,31845.0
2015-07-10 10:50:00,42.0,42.05,41.99,42.02,90589.5,28.5593,28.5933,28.5525,28.5729,90589.5
2015-07-10 11:00:00,42.02,42.11,42.01,42.07,58255.5,28.5729,28.6341,28.5661,28.6069,58255.5
2015-07-10 11:10:00,42.07,42.09,42.04,42.06,33843.0,28.6069,28.6205,28.5865,28.6001,33843.0
2015-07-10 11:20:00,42.06,42.12,42.06,42.11,37192.5,28.6001,28.6409,28.6001,28.6341,37192.5
2015-07-10 11:30:00,42.12,42.13,42.06,42.07,50106.0,28.6409,28.6477,28.6001,28.6069,50106.0
2015-07-10 11:40:00,42.07,42.17,42.05,42.14,35094.0,28.6069,28.6749,28.5933,28.6545,35094.0
2015-07-10 11:50:00,42.15,42.15,42.11,42.12,30042.0,28.6613,28.6613,28.6341,28.6409,30042.0
2015-07-10 12:00:00,42.12,42.15,42.11,42.13,34393.5,28.6409,28.6613,28.6341,28.6477,34393.5
2015-07-10 12:10:00,42.13,42.13,42.11,42.11,15004.5,28.6477,28.6477,28.6341,28.6341,15004.5
2015-07-10 12:20:00,42.11,42.13,42.08,42.12,14101.5,28.6341,28.6477,28.6137,28.6409,14101.5
2015-07-10 12:30:00,42.11,42.11,42.03,42.05,16593.0,28.6341,28.6341,28.5797,28.5933,16593.0
2015-07-10 12:40:00,42.06,42.09,42.01,42.08,14199.0,28.6001,28.6205,28.5661,28.6137,14199.0
2015-07-10 12:50:00,42.07,42.13,42.07,42.12,12666.0,28.6069,28.6477,28.6069,28.6409,12666.0
2015-07-10 13:00:00,42.12,42.2,42.11,42.16,30162.0,28.6409,28.6953,28.6341,28.6681,30162.0
2015-07-10 13:10:00,42.15,42.17,42.11,42.14,42433.5,28.6613,28.6749,28.6341,28.6545,42433.5
2015-07-10 13:20:00,42.14,42.23,42.13,42.2,21747.0,28.6545,28.7157,28.6477,28.6953,21747.0
2015-07-10 13:30:00,42.2,42.2,42.16,42.16,44172.0,28.6953,28.6953,28.6681,28.6681,44172.0
2015-07-10 13:40:00,42.17,42.19,42.07,42.07,44725.5,28.6749,28.6885,28.6069,28.6069,44725.5
2015-07-10 13:50:00,42.09,42.14,42.09,42.14,23472.0,28.6205,28.6545,28.6205,28.6545,23472.0
2015-07-10 14:00:00,42.14,42.19,42.12,42.15,52116.0,28.6545,28.6885,28.6409,28.6613,52116.0
2015-07-10 14:10:00,42.15,42.17,42.13,42.15,67998.0,28.6613,28.6749,28.6477,28.6613,67998.0
2015-07-10 14:20:00,42.15,42.16,42.12,42.13,38785.5,28.6613,28.6681,28.6409,28.6477,38785.5
2015-07-10 14:30:00,42.13,42.21,42.13,42.21,39277.5,28.6477,28.7021,28.6477,28.7021,39277.5
2015-07-10 14:40:00,42.21,42.27,42.19,42.2,82611.0,28.7021,28.7429,28.6885,28.6953,82611.0
2015-07-10 14:50:00,42.2,42.23,42.19,42.22,35092.5,28.6953,28.7157,28.6885,28.7089,35092.5
2015-07-10 15:00:00,42.22,42.23,42.18,42.21,44203.5,28.7089,28.7157,28.6817,28.7021,44203.5
2015-07-10 15:10:00,42.21,42.29,42.2,42.27,123682.5,28.7021,28.7565,28.6953,28.7429,123682.5
2015-07-10 15:20:00,42.27,42.29,42.25,42.27,68751.0,28.7429,28.7565,28.7293,28.7429,68751.0
2015-07-10 15:30:00,42.27,42.35,42.27,42.33,80985.0,28.7429,28.7973,28.7429,28.7837,80985.0
2015-07-10 15:40:00,42.33,42.37,42.3,42.36,60957.0,28.7837,28.8109,28.7633,28.8041,60957.0
2015-07-10 15:50:00,42.36,42.38,42.26,42.26,149695.5,28.8041,28.8177,28.7361,28.7361,149695.5
2015-07-13 09:30:00,42.4,42.56,42.31,42.44,73539.0,28.8313,28.9401,28.7701,28.8585,73539.0
2015-07-13 09:40:00,42.44,42.67,42.4,42.67,19611.0,28.8585,29.0149,28.8313,29.0149,19611.0
2015-07-13 09:50:00,42.69,42.7,42.55,42.55,20316.0,29.0285,29.0353,28.9333,28.9333,20316.0
2015-07-13 10:00:00,42.59,42.61,42.5,42.56,30535.5,28.9605,28.9741,28.8993,28.9401,30535.5
2015-07-13 10:10:00,42.55,42.65,42.54,42.63,21607.5,28.9333,29.0013,28.9265,28.9877,21607.5
2015-07-13 10:20:00,42.64,42.65,42.53,42.53,20185.5,28.9945,29.0013,28.9197,28.9197,20185.5
2015-07-13 10:30:00,42.53,42.63,42.53,42.63,27249.0,28.9197,28.9877,28.9197,28.9877,27249.0
2015-07-13 10:40:00,42.62,42.65,42.62,42.64,29139.0,28.9809,29.0013,28.9809,28.9945,29139.0
2015-07-13 10:50:00,42.63,42.69,42.63,42.67,39463.5,28.9877,29.0285,28.9877,29.0149,39463.5
2015-07-13 11:00:00,42.67,42.69,42.65,42.67,32496.0,29.0149,29.0285,29.0013,29.0149,32496.0
2015-07-13 11:10:00,42.67,42.68,42.59,42.59,66184.5,29.0149,29.0217,28.9605,28.9605,66184.5
2015-07-13 11:20:00,42.59,42.75,42.59,42.75,62964.0,28.9605,29.0693,28.9605,29.0693,62964.0
2015-07-13 11:30:00,42.75,42.78,42.74,42.75,49969.5,29.0693,29.0897,29.0625,29.0693,49969.5
2015-07-13 11:40:00,42.75,42.77,42.73,42.75,18669.0,29.0693,29.0829,29.0557,29.0693,18669.0
2015-07-13 11:50:00,42.75,42.77,42.73,42.74,19521.0,29.0693,29.0829,29.0557,29.0625,19521.0
2015-07-13 12:00:00,42.74,42.75,42.69,42.71,21151.5,29.0625,29.0693,29.0285,29.0421,21151.5
2015-07-13 12:10:00,42.7,42.73,42.7,42.71,30678.0,29.0353,29.0557,29.0353,29.0421,30678.0
2015-07-13 12:20:00,42.71,42.75,42.71,42.73,33354.0,29.0421,29.0693,29.0421,29.0557,33354.0
2015-07-13 12:30:00,42.73,42.81,42.73,42.81,166159.5,29.0557,29.1101,29.0557,29.1101,166159.5
2015-07-13 12:40:00,42.81,42.83,42.79,42.83,19776.0,29.1101,29.1237,29.0965,29.1237,19776.0
2015-07-13 12:50:00,42.83,42.85,42.8,42.84,23592.0,29.1237,29.1373,29.1033,29.1305,23592.0
2015-07-13 13:00:00,42.84,42.85,42.8,42.82,39090.0,29.1305,29.1373,29.1033,29.1169,39090.0
2015-07-13 13:10:00,42.81,42.81,42.77,42.78,26133.0,29.1101,29.1101,29.0829,29.0897,26133.0
2015-07-13 13:20:00,42.77,42.79,42.77,42.77,14959.5,29.0829,29.0965,29.0829,29.0829,14959.5
2015-07-13 13:30:00,42.77,42.79,42.77,42.79,17425.5,29.0829,29.0965,29.0829,29.0965,17425.5
2015-07-13 13:40:00,42.79,42.83,42.77,42.82,17916.0,29.0965,29.1237,29.0829,29.1169,17916.0
2015-07-13 13:50:00,42.83,42.86,42.82,42.85,22627.5,29.1237,29.1441,29.1169,29.1373,22627.5
2015-07-13 14:00:00,42.85,42.88,42.83,42.87,23371.5,29.1373,29.1577,29.1237,29.1509,23371.5
2015-07-13 14:10:00,42.87,42.93,42.87,42.91,30378.0,29.1509,29.1917,29.1509,29.1781,30378.0
2015-07-13 14:20:00,42.91,42.97,42.91,42.94,34677.0,29.1781,29.2189,29.1781,29.1985,34677.0
2015-07-13 14:30:00,42.95,42.97,42.89,42.89,19789.5,29.2053,29.2189,29.1645,29.1645,19789.5
2015-07-13 14:40:00,42.9,42.95,42.9,42.95,21651.0,29.1713,29.2053,29.1713,29.2053,21651.0
2015-07-13 14:50:00,42.95,43.05,42.95,43.02,41607.0,29.2053,29.2733,29.2053,29.2529,41607.0
2015-07-13 15:00:00,43.03,43.03,43.0,43.02,27546.0,29.2597,29.2597,29.2393,29.2529,27546.0
2015-07-13 15:10:00,43.02,43.03,42.99,42.99,27295.5,29.2529,29.2597,29.2325,29.2325,27295.5
2015-07-13 15:20:00,42.99,43.03,42.99,43.03,51936.0,29.2325,29.2597,29.2325,29.2597,51936.0
2015-07-13 15:30:00,43.03,43.11,43.02,43.11,77577.0,29.2597,29.3141,29.2529,29.3141,77577.0
2015-07-13 15:40:00,43.11,43.12,43.09,43.09,69943.5,29.3141,29.3209,29.3005,29.3005,69943.5
2015-07-13 15:50:00,43.09,43.1,43.06,43.07,168795.0,29.3005,29.3073,29.2801,29.2869,168795.0
2015-07-14 09:30:00,42.97,43.16,42.87,42.99,34998.0,29.2189,29.3481,29.1509,29.2325,34998.0
2015-07-14 09:40:00,42.93,42.97,42.87,42.94,13350.0,29.1917,29.2189,29.1509,29.1985,13350.0
2015-07-14 09:50:00,42.95,42.97,42.85,42.87,10260.0,29.2053,29.2189,29.1373,29.1509,10260.0
2015-07-14 10:00:00,42.87,42.93,42.86,42.89,28225.5,29.1509,29.1917,29.1441,29.1645,28225.5
2015-07-14 10:10:00,42.87,42.93,42.86,42.92,21297.0,29.1509,29.1917,29.1441,29.1849,21297.0
2015-07-14 10:20:00,42.93,43.03,42.93,43.03,25315.5,29.1917,29.2597,29.1917,29.2597,25315.5
2015-07-14 10:30:00,43.02,43.15,43.0,43.13,138489.0,29.2529,29.3413,29.2393,29.3277,138489.0
2015-07-14 10:40:00,43.13,43.2,43.12,43.18,48849.0,29.3277,29.3753,29.3209,29.3617,48849.0
2015-07-14 10:50:00,43.19,43.29,43.19,43.27,50754.0,29.3685,29.4365,29.3685,29.4229,50754.0
2015-07-14 11:00:00,43.28,43.32,43.26,43.27,18394.5,29.4297,29.4569,29.4161,29.4229,18394.5
2015-07-14 11:10:00,43.25,43.31,43.24,43.31,19683.0,29.4093,29.4501,29.4025,29.4501,19683.0
2015-07-14 11:20:00,43.32,43.36,43.31,43.33,33745.5,29.4569,29.4841,29.4501,29.4637,33745.5
2015-07-14 11:30:00,43.34,43.36,43.26,43.26,12750.0,29.4705,29.4841,29.4161,29.4161,12750.0
2015-07-14 11:40:00,43.25,43.27,43.23,43.24,14016.0,29.4093,29.4229,29.3957,29.4025,14016.0
2015-07-14 11:50:00,43.25,43.26,43.21,43.21,15807.0,29.4093,29.4161,29.3821,29.3821,15807.0
2015-07-14 12:00:00,43.21,43.27,43.21,43.25,22425.0,29.3821,29.4229,29.3821,29.4093,22425.0
2015-07-14 12:10:00,43.26,43.26,43.21,43.23,12985.5,29.4161,29.4161,29.3821,29.3957,12985.5
2015-07-14 12:20:00,43.22,43.3,43.2,43.25,30375.0,29.3889,29.4433,29.3753,29.4093,30375.0
2015-07-14 12:30:00,43.25,43.27,43.25,43.25,13293.0,29.4093,29.4229,29.4093,29.4093,13293.0
2015-07-14 12:40:00,43.25,43.25,43.17,43.17,13198.5,29.4093,29.4093,29.3549,29.3549,13198.5
2015-07-14 12:50:00,43.17,43.18,43.15,43.16,12529.5,29.3549,29.3617,29.3413,29.3481,12529.5
2015-07-14 13:00:00,43.17,43.23,43.16,43.23,16059.0,29.3549,29.3957,29.3481,29.3957,16059.0
2015-07-14 13:10:00,43.23,43.25,43.22,43.23,14008.5,29.3957,29.4093,29.3889,29.3957,14008.5
2015-07-14 13:20:00,43.22,43.24,43.21,43.21,15532.5,29.3889,29.4025,29.3821,29.3821,15532.5
2015-07-14 13:30:00,43.21,43.21,43.17,43.2,26992.5,29.3821,29.3821,29.3549,29.3753,26992.5
2015-07-14 13:40:00,43.19,43.19,43.15,43.17,14887.5,29.3685,29.3685,29.3413,29.3549,14887.5
2015-07-14 13:50:00,43.18,43.22,43.17,43.2,21100.5,29.3617,29.3889,29.3549,29.3753,21100.5
2015-07-14 14:00:00,43.2,43.21,43.19,43.19,18436.5,29.3753,29.3821,29.3685,29.3685,18436.5
2015-07-14 14:10:00,43.19,43.22,43.19,43.22,19278.0,29.3685,29.3889,29.3685,29.3889,19278.0
2015-07-14 14:20:00,43.22,43.23,43.19,43.21,17421.0,29.3889,29.3957,29.3685,29.3821,17421.0
2015-07-14 14:30:00,43.21,43.23,43.2,43.22,24040.5,29.3821,29.3957,29.3753,29.3889,24040.5
2015-07-14 14:40:00,43.21,43.23,43.21,43.22,14184.0,29.3821,29.3957,29.3821,29.3889,14184.0
2015-07-14 14:50:00,43.21,43.23,43.21,43.22,24040.5,29.3821,29.3957,29.3821,29.3889,24040.5
2015-07-14 15:00:00,43.23,43.26,43.22,43.26,31053.0,29.3957,29.4161,29.3889,29.4161,31053.0
2015-07-14 15:10:00,43.25,43.33,43.25,43.33,60138.0,29.4093,29.4637,29.4093,29.4637,60138.0
2015-07-14 15:20:00,43.33,43.33,43.27,43.28,46711.5,29.4637,29.4637,29.4229,29.4297,46711.5
2015-07-14 15:30:00,43.27,43.27,43.2,43.22,48142.5,29.4229,29.4229,29.3753,29.3889,48142.5
2015-07-14 15:40:00,43.22,43.29,43.21,43.28,85197.0,29.3889,29.4365,29.3821,29.4297,85197.0
2015-07-14 15:50:00,43.28,43.31,43.23,43.25,256684.5,29.4297,29.4501,29.3957,29.4093,256684.5
2015-07-15 09:30:00,43.17,43.25,43.05,43.19,62959.5,29.3549,29.4093,29.2733,29.3685,62959.5
2015-07-15 09:40:00,43.17,43.28,43.03,43.21,70398.0,29.3549,29.4297,29.2597,29.3821,70398.0
2015-07-15 09:50:00,43.2,43.31,43.17,43.24,32217.0,29.3753,29.4501,29.3549,29.4025,32217.0
2015-07-15 10:00:00,43.23,43.3,43.15,43.3,31068.0,29.3957,29.4433,29.3413,29.4433,31068.0
2015-07-15 10:10:00,43.3,43.3,43.2,43.29,39115.5,29.4433,29.4433,29.3753,29.4365,39115.5
2015-07-15 10:20:00,43.28,43.33,43.27,43.3,37335.0,29.4297,29.4637,29.4229,29.4433,37335.0
2015-07-15 10:30:00,43.3,43.32,43.28,43.31,18303.0,29.4433,29.4569,29.4297,29.4501,18303.0
2015-07-15 10:40:00,43.31,43.41,43.31,43.37,39795.0,29.4501,29.5181,29.4501,29.4909,39795.0
2015-07-15 10:50:00,43.36,43.37,43.3,43.31,25416.0,29.4841,29.4909,29.4433,29.4501,25416.0
2015-07-15 11:00:00,43.31,43.33,43.29,43.32,28363.5,29.4501,29.4637,29.4365,29.4569,28363.5
2015-07-15 11:10:00,43.33,43.36,43.33,43.33,30627.0,29.4637,29.4841,29.4637,29.4637,30627.0
2015-07-15 11:20:00,43.33,43.39,43.33,43.35,33354.0,29.4637,29.5045,29.4637,29.4773,33354.0
2015-07-15 11:30:00,43.35,43.37,43.33,43.33,27214.5,29.4773,29.4909,29.4637,29.4637,27214.5
2015-07-15 11:40:00,43.34,43.37,43.33,43.35,44913.0,29.4705,29.4909,29.4637,29.4773,44913.0
2015-07-15 11:50:00,43.35,43.37,43.34,43.35,63639.0,29.4773,29.4909,29.4705,29.4773,63639.0
2015-07-15 12:00:00,43.35,43.37,43.33,43.35,132532.5,29.4773,29.4909,29.4637,29.4773,132532.5
2015-07-15 12:10:00,43.34,43.35,43.33,43.33,46246.5,29.4705,29.4773,29.4637,29.4637,46246.5
2015-07-15 12:20:00,43.33,43.37,43.33,43.37,22144.5,29.4637,29.4909,29.4637,29.4909,22144.5
2015-07-15 12:30:00,43.37,43.38,43.33,43.37,25002.0,29.4909,29.4977,29.4637,29.4909,25002.0
2015-07-15 12:40:00,43.37,43.39,43.35,43.35,69171.0,29.4909,29.5045,29.4773,29.4773,69171.0
2015-07-15 12:50:00,43.36,43.36,43.32,43.35,72849.0,29.4841,29.4841,29.4569,29.4773,72849.0
2015-07-15 13:00:00,43.34,43.37,43.33,43.35,35805.0,29.4705,29.4909,29.4637,29.4773,35805.0
2015-07-15 13:10:00,43.35,43.41,43.35,43.41,61285.5,29.4773,29.5181,29.4773,29.5181,61285.5
2015-07-15 13:20:00,43.4,43.41,43.37,43.39,13386.0,29.5113,29.5181,29.4909,29.5045,13386.0
2015-07-15 13:30:00,43.39,43.41,43.38,43.39,27214.5,29.5045,29.5181,29.4977,29.5045,27214.5
2015-07-15 13:40:00,43.39,43.4,43.38,43.39,13749.0,29.5045,29.5113,29.4977,29.5045,13749.0
2015-07-15 13:50:00,43.39,43.4,43.38,43.39,14382.0,29.5045,29.5113,29.4977,29.5045,14382.0
2015-07-15 14:00:00,43.39,43.4,43.37,43.37,62766.0,29.5045,29.5113,29.4909,29.4909,62766.0
2015-07-15 14:10:00,43.36,43.36,43.33,43.34,60651.0,29.4841,29.4841,29.4637,29.4705,60651.0
2015-07-15 14:20:00,43.35,43.37,43.33,43.35,27211.5,29.4773,29.4909,29.4637,29.4773,27211.5
2015-07-15 14:30:00,43.35,43.35,43.25,43.25,40722.0,29.4773,29.4773,29.4093,29.4093,40722.0
2015-07-15 14:40:00,43.25,43.27,43.16,43.27,142857.0,29.4093,29.4229,29.3481,29.4229,142857.0
2015-07-15 14:50:00,43.27,43.28,43.23,43.27,43419.0,29.4229,29.4297,29.3957,29.4229,43419.0
2015-07-15 15:00:00,43.27,43.31,43.26,43.27,34272.0,29.4229,29.4501,29.4161,29.4229,34272.0
2015-07-15 15:10:00,43.27,43.29,43.25,43.25,54291.0,29.4229,29.4365,29.4093,29.4093,54291.0
2015-07-15 15:20:00,43.25,43.31,43.25,43.31,90229.5,29.4093,29.4501,29.4093,29.4501,90229.5
2015-07-15 15:30:00,43.31,43.42,43.3,43.39,102232.5,29.4501,29.5249,29.4433,29.5045,102232.5
2015-07-15 15:40:00,43.39,43.4,43.35,43.37,84078.0,29.5045,29.5113,29.4773,29.4909,84078.0
2015-07-15 15:50:00,43.37,43.43,43.35,43.4,261523.5,29.4909,29.5317,29.4773,29.5113,261523.5
2015-07-16 09:30:00,43.59,43.72,43.47,43.71,93792.0,29.6405,29.7289,29.5589,29.7221,93792.0
2015-07-16 09:40:00,43.72,43.86,43.69,43.69,61812.0,29.7289,29.8241,29.7085,29.7085,61812.0
2015-07-16 09:50:00,43.7,43.78,43.69,43.78,68413.5,29.7153,29.7697,29.7085,29.7697,68413.5
2015-07-16 10:00:00,43.77,43.77,43.71,43.71,32700.0,29.7629,29.7629,29.7221,29.7221,32700.0
2015-07-16 10:10:00,43.72,43.76,43.69,43.71,21721.5,29.7289,29.7561,29.7085,29.7221,21721.5
2015-07-16 10:20:00,43.73,43.75,43.72,43.74,29083.5,29.7357,29.7493,29.7289,29.7425,29083.5
2015-07-16 10:30:00,43.75,43.75,43.69,43.74,25459.5,29.7493,29.7493,29.7085,29.7425,25459.5
2015-07-16 10:40:00,43.73,43.73,43.67,43.71,23953.5,29.7357,29.7357,29.6949,29.7221,23953.5
2015-07-16 10:50:00,43.71,43.77,43.71,43.77,27703.5,29.7221,29.7629,29.7221,29.7629,27703.5
2015-07-16 11:00:00,43.77,43.79,43.74,43.75,22102.5,29.7629,29.7765,29.7425,29.7493,22102.5
2015-07-16 11:10:00,43.75,43.75,43.69,43.71,21433.5,29.7493,29.7493,29.7085,29.7221,21433.5
2015-07-16 11:20:00,43.7,43.71,43.65,43.7,43714.5,29.7153,29.7221,29.6813,29.7153,43714.5
2015-07-16 11:30:00,43.71,43.71,43.67,43.69,32967.0,29.7221,29.7221,29.6949,29.7085,32967.0
2015-07-16 11:40:00,43.7,43.74,43.69,43.72,26853.0,29.7153,29.7425,29.7085,29.7289,26853.0
2015-07-16 11:50:00,43.73,43.74,43.7,43.7,24940.5,29.7357,29.7425,29.7153,29.7153,24940.5
2015-07-16 12:00:00,43.7,43.71,43.67,43.67,54817.5,29.7153,29.7221,29.6949,29.6949,54817.5
2015-07-16 12:10:00,43.67,43.68,43.65,43.68,37293.0,29.6949,29.7017,29.6813,29.7017,37293.0
2015-07-16 12:20:00,43.68,43.75,43.68,43.72,81283.5,29.7017,29.7493,29.7017,29.7289,81283.5
2015-07-16 12:30:00,43.73,43.77,43.71,43.75,38326.5,29.7357,29.7629,29.7221,29.7493,38326.5
2015-07-16 12:40:00,43.75,43.77,43.73,43.74,13539.0,29.7493,29.7629,29.7357,29.7425,13539.0
2015-07-16 12:50:00,43.74,43.75,43.71,43.73,22950.0,29.7425,29.7493,29.7221,29.7357,22950.0
2015-07-16 13:00:00,43.73,43.73,43.7,43.71,25179.0,29.7357,29.7357,29.7153,29.7221,25179.0
2015-07-16 13:10:00,43.71,43.72,43.64,43.65,22660.5,29.7221,29.7289,29.6745,29.6813,22660.5
2015-07-16 13:20:00,43.64,43.7,43.63,43.7,26145.0,29.6745,29.7153,29.6677,29.7153,26145.0
2015-07-16 13:30:00,43.69,43.69,43.63,43.65,22092.0,29.7085,29.7085,29.6677,29.6813,22092.0
2015-07-16 13:40:00,43.65,43.66,43.64,43.66,17358.0,29.6813,29.6881,29.6745,29.6881,17358.0
2015-07-16 13:50:00,43.67,43.67,43.6,43.6,19489.5,29.6949,29.6949,29.6473,29.6473,19489.5
2015-07-16 14:00:00,43.6,43.65,43.6,43.64,21964.5,29.6473,29.6813,29.6473,29.6745,21964.5
2015-07-16 14:10:00,43.63,43.63,43.6,43.6,17335.5,29.6677,29.6677,29.6473,29.6473,17335.5
2015-07-16 14:20:00,43.6,43.62,43.59,43.62,18900.0,29.6473,29.6609,29.6405,29.6609,18900.0
2015-07-16 14:30:00,43.61,43.66,43.6,43.61,30480.0,29.6541,29.6881,29.6473,29.6541,30480.0
2015-07-16 14:40:00,43.61,43.65,43.61,43.62,22080.0,29.6541,29.6813,29.6541,29.6609,22080.0
2015-07-16 14:50:00,43.61,43.67,43.61,43.66,39388.5,29.6541,29.6949,29.6541,29.6881,39388.5
2015-07-16 15:00:00,43.66,43.67,43.64,43.66,60789.0,29.6881,29.6949,29.6745,29.6881,60789.0
2015-07-16 15:10:00,43.66,43.74,43.65,43.73,66843.0,29.6881,29.7425,29.6813,29.7357,66843.0
2015-07-16 15:20:00,43.73,43.76,43.71,43.75,48760.5,29.7357,29.7561,29.7221,29.7493,48760.5
2015-07-16 15:30:00,43.76,43.78,43.74,43.74,57408.0,29.7561,29.7697,29.7425,29.7425,57408.0
2015-07-16 15:40:00,43.75,43.75,43.7,43.7,63636.0,29.7493,29.7493,29.7153,29.7153,63636.0
2015-07-16 15:50:00,43.7,43.7,43.62,43.7,432132.0,29.7153,29.7153,29.6609,29.7153,432132.0
2015-07-17 09:30:00,43.09,43.09,42.75,42.92,402151.5,29.3005,29.3005,29.0693,29.1849,402151.5
2015-07-17 09:40:00,42.93,42.94,42.84,42.91,199813.5,29.1917,29.1985,29.1305,29.1781,199813.5
2015-07-17 09:50:00,42.91,42.95,42.81,42.83,155331.0,29.1781,29.2053,29.1101,29.1237,155331.0
2015-07-17 10:00:00,42.81,42.85,42.71,42.74,184482.0,29.1101,29.1373,29.0421,29.0625,184482.0
2015-07-17 10:10:00,42.73,42.77,42.69,42.77,129150.0,29.0557,29.0829,29.0285,29.0829,129150.0
2015-07-17 10:20:00,42.76,42.81,42.74,42.79,83457.0,29.0761,29.1101,29.0625,29.0965,83457.0
2015-07-17 10:30:00,42.8,42.87,42.79,42.86,51969.0,29.1033,29.1509,29.0965,29.1441,51969.0
2015-07-17 10:40:00,42.87,42.88,42.85,42.87,44460.0,29.1509,29.1577,29.1373,29.1509,44460.0
2015-07-17 10:50:00,42.86,42.92,42.84,42.89,67960.5,29.1441,29.1849,29.1305,29.1645,67960.5
2015-07-17 11:00:00,42.89,42.97,42.88,42.93,41382.0,29.1645,29.2189,29.1577,29.1917,41382.0
2015-07-17 11:10:00,42.93,42.95,42.89,42.89,65160.0,29.1917,29.2053,29.1645,29.1645,65160.0
2015-07-17 11:20:00,42.89,42.92,42.89,42.91,64378.5,29.1645,29.1849,29.1645,29.1781,64378.5
2015-07-17 11:30:00,42.91,42.93,42.85,42.87,75411.0,29.1781,29.1917,29.1373,29.1509,75411.0
2015-07-17 11:40:00,42.86,42.87,42.83,42.83,58617.0,29.1441,29.1509,29.1237,29.1237,58617.0
2015-07-17 11:50:00,42.82,42.86,42.76,42.76,60538.5,29.1169,29.1441,29.0761,29.0761,60538.5
2015-07-17 12:00:00,42.76,42.8,42.74,42.79,44125.5,29.0761,29.1033,29.0625,29.0965,44125.5
2015-07-17 12:10:00,42.79,42.82,42.79,42.8,33855.0,29.0965,29.1169,29.0965,29.1033,33855.0
2015-07-17 12:20:00,42.8,42.84,42.79,42.82,42318.0,29.1033,29.1305,29.0965,29.1169,42318.0
2015-07-17 12:30:00,42.82,42.85,42.81,42.85,31234.5,29.1169,29.1373,29.1101,29.1373,31234.5
2015-07-17 12:40:00,42.85,42.87,42.84,42.87,46930.5,29.1373,29.1509,29.1305,29.1509,46930.5
2015-07-17 12:50:00,42.87,42.98,42.87,42.97,54898.5,29.1509,29.2257,29.1509,29.2189,54898.5
2015-07-17 13:00:00,42.97,43.02,42.94,43.01,73317.0,29.2189,29.2529,29.1985,29.2461,73317.0
2015-07-17 13:10:00,43.01,43.03,43.0,43.01,27231.0,29.2461,29.2597,29.2393,29.2461,27231.0
2015-07-17 13:20:00,43.01,43.03,43.0,43.01,32626.5,29.2461,29.2597,29.2393,29.2461,32626.5
2015-07-17 13:30:00,43.01,43.03,42.98,42.99,96042.0,29.2461,29.2597,29.2257,29.2325,96042.0
2015-07-17 13:40:00,42.99,42.99,42.92,42.93,67191.0,29.2325,29.2325,29.1849,29.1917,67191.0
2015-07-17 13:50:00,42.92,42.95,42.92,42.93,28720.5,29.1849,29.2053,29.1849,29.1917,28720.5
2015-07-17 14:00:00,42.93,42.96,42.92,42.94,33381.0,29.1917,29.2121,29.1849,29.1985,33381.0
2015-07-17 14:10:00,42.94,42.94,42.91,42.93,24379.5,29.1985,29.1985,29.1781,29.1917,24379.5
2015-07-17 14:20:00,42.93,42.97,42.93,42.97,25056.0,29.1917,29.2189,29.1917,29.2189,25056.0
2015-07-17 14:30:00,42.96,42.97,42.94,42.96,40425.0,29.2121,29.2189,29.1985,29.2121,40425.0
2015-07-17 14:40:00,42.95,42.97,42.94,42.95,39813.0,29.2053,29.2189,29.1985,29.2053,39813.0
2015-07-17 14:50:00,42.96,42.96,42.94,42.95,22261.5,29.2121,29.2121,29.1985,29.2053,22261.5
2015-07-17 15:00:00,42.94,42.95,42.92,42.93,53400.0,29.1985,29.2053,29.1849,29.1917,53400.0
2015-07-17 15:10:00,42.93,42.94,42.89,42.93,111538.5,29.1917,29.1985,29.1645,29.1917,111538.5
2015-07-17 15:20:00,42.93,42.95,42.91,42.95,103207.5,29.1917,29.2053,29.1781,29.2053,103207.5
2015-07-17 15:30:00,42.95,42.95,42.93,42.93,46774.5,29.2053,29.2053,29.1917,29.1917,46774.5
2015-07-17 15:40:00,42.93,42.93,42.9,42.91,73248.0,29.1917,29.1917,29.1713,29.1781,73248.0
2015-07-17 15:50:00,42.9,42.99,42.89,42.99,583687.5,29.1713,29.2325,29.1645,29.2325,583687.5
2015-07-20 09:30:00,43.09,43.17,42.89,43.04,56166.0,29.3005,29.3549,29.1645,29.2665,56166.0
2015-07-20 09:40:00,43.04,43.11,42.99,43.07,48163.5,29.2665,29.3141,29.2325,29.2869,48163.5
2015-07-20 09:50:00,43.09,43.13,43.04,43.12,39880.5,29.3005,29.3277,29.2665,29.3209,39880.5
2015-07-20 10:00:00,43.12,43.22,43.1,43.21,50583.0,29.3209,29.3889,29.3073,29.3821,50583.0
2015-07-20 10:10:00,43.21,43.29,43.21,43.27,23920.5,29.3821,29.4365,29.3821,29.4229,23920.5
2015-07-20 10:20:00,43.27,43.33,43.26,43.29,24202.5,29.4229,29.4637,29.4161,29.4365,24202.5
2015-07-20 10:30:00,43.29,43.31,43.22,43.23,23100.0,29.4365,29.4501,29.3889,29.3957,23100.0
2015-07-20 10:40:00,43.23,43.27,43.22,43.27,34726.5,29.3957,29.4229,29.3889,29.4229,34726.5
2015-07-20 10:50:00,43.27,43.32,43.27,43.3,26698.5,29.4229,29.4569,29.4229,29.4433,26698.5
2015-07-20 11:00:00,43.3,43.37,43.3,43.32,34732.5,29.4433,29.4909,29.4433,29.4569,34732.5
2015-07-20 11:10:00,43.31,43.31,43.21,43.21,30384.0,29.4501,29.4501,29.3821,29.3821,30384.0
2015-07-20 11:20:00,43.19,43.24,43.17,43.17,38368.5,29.3685,29.4025,29.3549,29.3549,38368.5
2015-07-20 11:30:00,43.17,43.21,43.17,43.21,38121.0,29.3549,29.3821,29.3549,29.3821,38121.0
2015-07-20 11:40:00,43.21,43.23,43.19,43.2,21370.5,29.3821,29.3957,29.3685,29.3753,21370.5
2015-07-20 11:50:00,43.19,43.21,43.13,43.17,36498.0,29.3685,29.3821,29.3277,29.3549,36498.0
2015-07-20 12:00:00,43.17,43.21,43.16,43.17,29970.0,29.3549,29.3821,29.3481,29.3549,29970.0
2015-07-20 12:10:00,43.17,43.23,43.17,43.23,96004.5,29.3549,29.3957,29.3549,29.3957,96004.5
2015-07-20 12:20:00,43.24,43.24,43.16,43.17,13725.0,29.4025,29.4025,29.3481,29.3549,13725.0
2015-07-20 12:30:00,43.16,43.2,43.16,43.2,17155.5,29.3481,29.3753,29.3481,29.3753,17155.5
2015-07-20 12:40:00,43.2,43.23,43.19,43.19,12337.5,29.3753,29.3957,29.3685,29.3685,12337.5
2015-07-20 12:50:00,43.19,43.23,43.19,43.19,21351.0,29.3685,29.3957,29.3685,29.3685,21351.0
2015-07-20 13:00:00,43.19,43.19,43.17,43.19,12487.5,29.3685,29.3685,29.3549,29.3685,12487.5
2015-07-20 13:10:00,43.19,43.19,43.13,43.15,17350.5,29.3685,29.3685,29.3277,29.3413,17350.5
2015-07-20 13:20:00,43.15,43.19,43.15,43.19,13326.0,29.3413,29.3685,29.3413,29.3685,13326.0
2015-07-20 13:30:00,43.18,43.19,43.17,43.19,26643.0,29.3617,29.3685,29.3549,29.3685,26643.0
2015-07-20 13:40:00,43.19,43.23,43.18,43.18,33540.0,29.3685,29.3957,29.3617,29.3617,33540.0
2015-07-20 13:50:00,43.18,43.19,43.14,43.14,13035.0,29.3617,29.3685,29.3345,29.3345,13035.0
2015-07-20 14:00:00,43.15,43.18,43.14,43.14,16296.0,29.3413,29.3617,29.3345,29.3345,16296.0
2015-07-20 14:10:00,43.13,43.13,43.09,43.1,17019.0,29.3277,29.3277,29.3005,29.3073,17019.0
2015-07-20 14:20:00,43.09,43.19,43.09,43.18,25392.0,29.3005,29.3685,29.3005,29.3617,25392.0
2015-07-20 14:30:00,43.18,43.22,43.18,43.2,51774.0,29.3617,29.3889,29.3617,29.3753,51774.0
2015-07-20 14:40:00,43.2,43.2,43.11,43.15,43341.0,29.3753,29.3753,29.3141,29.3413,43341.0
2015-07-20 14:50:00,43.14,43.15,43.09,43.1,52065.0,29.3345,29.3413,29.3005,29.3073,52065.0
2015-07-20 15:00:00,43.1,43.19,43.1,43.19,74932.5,29.3073,29.3685,29.3073,29.3685,74932.5
2015-07-20 15:10:00,43.18,43.21,43.13,43.15,63378.0,29.3617,29.3821,29.3277,29.3413,63378.0
2015-07-20 15:20:00,43.14,43.17,43.13,43.17,66916.5,29.3345,29.3549,29.3277,29.3549,66916.5
2015-07-20 15:30:00,43.17,43.21,43.17,43.17,96568.5,29.3549,29.3821,29.3549,29.3549,96568.5
2015-07-20 15:40:00,43.17,43.19,43.13,43.17,117643.5,29.3549,29.3685,29.3277,29.3549,117643.5
2015-07-20 15:50:00,43.16,43.26,43.1,43.26,537442.5,29.3481,29.4161,29.3073,29.4161,537442.5
2015-07-21 09:30:00,43.07,43.19,43.04,43.11,41395.5,29.2869,29.3685,29.2665,29.3141,41395.5
2015-07-21 09:40:00,43.11,43.37,43.1,43.35,56958.0,29.3141,29.4909,29.3073,29.4773,56958.0
2015-07-21 09:50:00,43.37,43.37,43.3,43.33,29673.0,29.4909,29.4909,29.4433,29.4637,29673.0
2015-07-21 10:00:00,43.35,43.47,43.33,43.45,35814.0,29.4773,29.5589,29.4637,29.5453,35814.0
2015-07-21 10:10:00,43.45,43.56,43.41,43.56,31708.5,29.5453,29.6201,29.5181,29.6201,31708.5
2015-07-21 10:20:00,43.56,43.65,43.55,43.63,76473.0,29.6201,29.6813,29.6133,29.6677,76473.0
2015-07-21 10:30:00,43.61,43.61,43.43,43.51,77323.5,29.6541,29.6541,29.5317,29.5861,77323.5
2015-07-21 10:40:00,43.51,43.57,43.49,43.54,68443.5,29.5861,29.6269,29.5725,29.6065,68443.5
2015-07-21 10:50:00,43.54,43.61,43.54,43.6,92044.5,29.6065,29.6541,29.6065,29.6473,92044.5
2015-07-21 11:00:00,43.6,43.61,43.5,43.55,54070.5,29.6473,29.6541,29.5793,29.6133,54070.5
2015-07-21 11:10:00,43.55,43.57,43.51,43.51,60982.5,29.6133,29.6269,29.5861,29.5861,60982.5
2015-07-21 11:20:00,43.51,43.53,43.48,43.51,29706.0,29.5861,29.5997,29.5657,29.5861,29706.0
2015-07-21 11:30:00,43.52,43.53,43.49,43.51,39007.5,29.5929,29.5997,29.5725,29.5861,39007.5
2015-07-21 11:40:00,43.5,43.54,43.47,43.51,84963.0,29.5793,29.6065,29.5589,29.5861,84963.0
2015-07-21 11:50:00,43.52,43.54,43.51,43.53,23215.5,29.5929,29.6065,29.5861,29.5997,23215.5
2015-07-21 12:00:00,43.53,43.53,43.47,43.47,35707.5,29.5997,29.5997,29.5589,29.5589,35707.5
2015-07-21 12:10:00,43.47,43.47,43.41,43.44,27882.0,29.5589,29.5589,29.5181,29.5385,27882.0
2015-07-21 12:20:00,43.44,43.47,43.43,43.45,16840.5,29.5385,29.5589,29.5317,29.5453,16840.5
2015-07-21 12:30:00,43.45,43.47,43.44,43.46,15442.5,29.5453,29.5589,29.5385,29.5521,15442.5
2015-07-21 12:40:00,43.46,43.47,43.43,43.45,24450.0,29.5521,29.5589,29.5317,29.5453,24450.0
2015-07-21 12:50:00,43.46,43.53,43.46,43.52,30297.0,29.5521,29.5997,29.5521,29.5929,30297.0
2015-07-21 13:00:00,43.52,43.54,43.43,43.43,27837.0,29.5929,29.6065,29.5317,29.5317,27837.0
2015-07-21 13:10:00,43.43,43.53,43.43,43.5,95494.5,29.5317,29.5997,29.5317,29.5793,95494.5
2015-07-21 13:20:00,43.49,43.51,43.44,43.49,39885.0,29.5725,29.5861,29.5385,29.5725,39885.0
2015-07-21 13:30:00,43.49,43.51,43.45,43.48,20955.0,29.5725,29.5861,29.5453,29.5657,20955.0
2015-07-21 13:40:00,43.47,43.51,43.47,43.49,27013.5,29.5589,29.5861,29.5589,29.5725,27013.5
2015-07-21 13:50:00,43.47,43.49,43.45,43.46,20509.5,29.5589,29.5725,29.5453,29.5521,20509.5
2015-07-21 14:00:00,43.45,43.45,43.4,43.4,17293.5,29.5453,29.5453,29.5113,29.5113,17293.5
2015-07-21 14:10:00,43.39,43.4,43.32,43.35,49747.5,29.5045,29.5113,29.4569,29.4773,49747.5
2015-07-21 14:20:00,43.37,43.47,43.35,43.47,33603.0,29.4909,29.5589,29.4773,29.5589,33603.0
2015-07-21 14:30:00,43.47,43.51,43.47,43.47,55032.0,29.5589,29.5861,29.5589,29.5589,55032.0
2015-07-21 14:40:00,43.47,43.49,43.45,43.47,97347.0,29.5589,29.5725,29.5453,29.5589,97347.0
2015-07-21 14:50:00,43.46,43.51,43.43,43.49,65614.5,29.5521,29.5861,29.5317,29.5725,65614.5
2015-07-21 15:00:00,43.49,43.56,43.46,43.56,152226.0,29.5725,29.6201,29.5521,29.6201,152226.0
2015-07-21 15:10:00,43.56,43.59,43.49,43.51,116862.0,29.6201,29.6405,29.5725,29.5861,116862.0
2015-07-21 15:20:00,43.5,43.55,43.47,43.55,85677.0,29.5793,29.6133,29.5589,29.6133,85677.0
2015-07-21 15:30:00,43.55,43.61,43.52,43.61,69079.5,29.6133,29.6541,29.5929,29.6541,69079.5
2015-07-21 15:40:00,43.6,43.67,43.55,43.67,124761.0,29.6473,29.6949,29.6133,29.6949,124761.0
2015-07-21 15:50:00,43.66,43.67,43.49,43.49,397657.5,29.6881,29.6949,29.5725,29.5725,397657.5
2015-07-22 09:30:00,43.61,43.76,43.43,43.51,119905.5,29.6541,29.7561,29.5317,29.5861,119905.5
2015-07-22 09:40:00,43.51,43.56,43.41,43.47,53199.0,29.5861,29.6201,29.5181,29.5589,53199.0
2015-07-22 09:50:00,43.48,43.56,43.45,43.53,49059.0,29.5657,29.6201,29.5453,29.5997,49059.0
2015-07-22 10:00:00,43.56,43.59,43.51,43.57,25092.0,29.6201,29.6405,29.5861,29.6269,25092.0
2015-07-22 10:10:00,43.57,43.67,43.55,43.63,64683.0,29.6269,29.6949,29.6133,29.6677,64683.0
2015-07-22 10:20:00,43.63,43.67,43.61,43.63,41914.5,29.6677,29.6949,29.6541,29.6677,41914.5
2015-07-22 10:30:00,43.63,43.63,43.49,43.51,34914.0,29.6677,29.6677,29.5725,29.5861,34914.0
2015-07-22 10:40:00,43.5,43.56,43.5,43.56,63409.5,29.5793,29.6201,29.5793,29.6201,63409.5
2015-07-22 10:50:00,43.55,43.6,43.54,43.57,120133.5,29.6133,29.6473,29.6065,29.6269,120133.5
2015-07-22 11:00:00,43.57,43.59,43.53,43.58,55662.0,29.6269,29.6405,29.5997,29.6337,55662.0
2015-07-22 11:10:00,43.58,43.59,43.53,43.56,99421.5,29.6337,29.6405,29.5997,29.6201,99421.5
2015-07-22 11:20:00,43.57,43.57,43.43,43.47,59179.5,29.6269,29.6269,29.5317,29.5589,59179.5
2015-07-22 11:30:00,43.48,43.53,43.48,43.53,36879.0,29.5657,29.5997,29.5657,29.5997,36879.0
2015-07-22 11:40:00,43.53,43.59,43.53,43.57,71869.5,29.5997,29.6405,29.5997,29.6269,71869.5
2015-07-22 11:50:00,43.57,43.63,43.57,43.63,60915.0,29.6269,29.6677,29.6269,29.6677,60915.0
2015-07-22 12:00:00,43.63,43.65,43.61,43.62,28537.5,29.6677,29.6813,29.6541,29.6609,28537.5
2015-07-22 12:10:00,43.62,43.63,43.59,43.6,36606.0,29.6609,29.6677,29.6405,29.6473,36606.0
2015-07-22 12:20:00,43.61,43.64,43.61,43.63,32218.5,29.6541,29.6745,29.6541,29.6677,32218.5
2015-07-22 12:30:00,43.63,43.64,43.61,43.61,116910.0,29.6677,29.6745,29.6541,29.6541,116910.0
2015-07-22 12:40:00,43.61,43.64,43.57,43.63,33702.0,29.6541,29.6745,29.6269,29.6677,33702.0
2015-07-22 12:50:00,43.63,43.64,43.62,43.63,39163.5,29.6677,29.6745,29.6609,29.6677,39163.5
2015-07-22 13:00:00,43.63,43.64,43.61,43.63,38563.5,29.6677,29.6745,29.6541,29.6677,38563.5
2015-07-22 13:10:00,43.63,43.64,43.6,43.64,54250.5,29.6677,29.6745,29.6473,29.6745,54250.5
2015-07-22 13:20:00,43.64,43.64,43.63,43.63,34363.5,29.6745,29.6745,29.6677,29.6677,34363.5
2015-07-22 13:30:00,43.63,43.64,43.62,43.64,30457.5,29.6677,29.6745,29.6609,29.6745,30457.5
2015-07-22 13:40:00,43.64,43.74,43.63,43.67,167140.5,29.6745,29.7425,29.6677,29.6949,167140.5
2015-07-22 13:50:00,43.67,43.67,43.63,43.65,28657.5,29.6949,29.6949,29.6677,29.6813,28657.5
2015-07-22 14:00:00,43.65,43.68,43.65,43.67,23911.5,29.6813,29.7017,29.6813,29.6949,23911.5
2015-07-22 14:10:00,43.67,43.68,43.63,43.65,59772.0,29.6949,29.7017,29.6677,29.6813,59772.0
2015-07-22 14:20:00,43.66,43.68,43.65,43.66,42783.0,29.6881,29.7017,29.6813,29.6881,42783.0
2015-07-22 14:30:00,43.66,43.74,43.65,43.73,68697.0,29.6881,29.7425,29.6813,29.7357,68697.0
2015-07-22 14:40:00,43.73,43.73,43.66,43.72,50188.5,29.7357,29.7357,29.6881,29.7289,50188.5
2015-07-22 14:50:00,43.73,43.75,43.68,43.75,49410.0,29.7357,29.7493,29.7017,29.7493,49410.0
2015-07-22 15:00:00,43.74,43.77,43.73,43.76,50809.5,29.7425,29.7629,29.7357,29.7561,50809.5
2015-07-22 15:10:00,43.76,43.77,43.65,43.66,64489.5,29.7561,29.7629,29.6813,29.6881,64489.5
2015-07-22 15:20:00,43.65,43.68,43.63,43.64,123373.5,29.6813,29.7017,29.6677,29.6745,123373.5
2015-07-22 15:30:00,43.64,43.64,43.59,43.6,86959.5,29.6745,29.6745,29.6405,29.6473,86959.5
2015-07-22 15:40:00,43.59,43.6,43.55,43.59,110634.0,29.6405,29.6473,29.6133,29.6405,110634.0
2015-07-22 15:50:00,43.59,43.65,43.55,43.64,450834.0,29.6405,29.6813,29.6133,29.6745,450834.0
2015-07-23 09:30:00,43.53,43.61,43.4,43.45,334896.0,29.5997,29.6541,29.5113,29.5453,334896.0
2015-07-23 09:40:00,43.44,43.63,43.44,43.63,64140.0,29.5385,29.6677,29.5385,29.6677,64140.0
2015-07-23 09:50:00,43.61,43.62,43.53,43.6,29148.0,29.6541,29.6609,29.5997,29.6473,29148.0
2015-07-23 10:00:00,43.6,43.69,43.6,43.66,162673.5,29.6473,29.7085,29.6473,29.6881,162673.5
2015-07-23 10:10:00,43.65,43.73,43.61,43.72,37575.0,29.6813,29.7357,29.6541,29.7289,37575.0
2015-07-23 10:20:00,43.71,43.77,43.66,43.77,239016.0,29.7221,29.7629,29.6881,29.7629,239016.0
2015-07-23 10:30:00,43.78,43.79,43.69,43.78,26895.0,29.7697,29.7765,29.7085,29.7697,26895.0
2015-07-23 10:40:00,43.78,43.83,43.75,43.75,31692.0,29.7697,29.8037,29.7493,29.7493,31692.0
2015-07-23 10:50:00,43.74,43.79,43.73,43.74,66588.0,29.7425,29.7765,29.7357,29.7425,66588.0
2015-07-23 11:00:00,43.74,43.75,43.69,43.69,25318.5,29.7425,29.7493,29.7085,29.7085,25318.5
2015-07-23 11:10:00,43.68,43.69,43.57,43.59,40521.0,29.7017,29.7085,29.6269,29.6405,40521.0
2015-07-23 11:20:00,43.59,43.62,43.57,43.6,58627.5,29.6405,29.6609,29.6269,29.6473,58627.5
2015-07-23 11:30:00,43.6,43.67,43.6,43.6,59082.0,29.6473,29.6949,29.6473,29.6473,59082.0
2015-07-23 11:40:00,43.61,43.63,43.58,43.61,57355.5,29.6541,29.6677,29.6337,29.6541,57355.5
2015-07-23 11:50:00,43.61,43.61,43.57,43.59,64701.0,29.6541,29.6541,29.6269,29.6405,64701.0
2015-07-23 12:00:00,43.59,43.61,43.56,43.61,118396.5,29.6405,29.6541,29.6201,29.6541,118396.5
2015-07-23 12:10:00,43.61,43.62,43.5,43.5,26620.5,29.6541,29.6609,29.5793,29.5793,26620.5
2015-07-23 12:20:00,43.5,43.54,43.47,43.51,79110.0,29.5793,29.6065,29.5589,29.5861,79110.0
2015-07-23 12:30:00,43.51,43.53,43.46,43.51,46389.0,29.5861,29.5997,29.5521,29.5861,46389.0
2015-07-23 12:40:00,43.51,43.51,43.46,43.48,41958.0,29.5861,29.5861,29.5521,29.5657,41958.0
2015-07-23 12:50:00,43.47,43.57,43.46,43.54,48459.0,29.5589,29.6269,29.5521,29.6065,48459.0
2015-07-23 13:00:00,43.55,43.61,43.54,43.61,48501.0,29.6133,29.6541,29.6065,29.6541,48501.0
2015-07-23 13:10:00,43.61,43.61,43.55,43.55,17614.5,29.6541,29.6541,29.6133,29.6133,17614.5
2015-07-23 13:20:00,43.55,43.55,43.46,43.47,32149.5,29.6133,29.6133,29.5521,29.5589,32149.5
2015-07-23 13:30:00,43.47,43.47,43.38,43.38,32758.5,29.5589,29.5589,29.4977,29.4977,32758.5
2015-07-23 13:40:00,43.37,43.42,43.35,43.41,38685.0,29.4909,29.5249,29.4773,29.5181,38685.0
2015-07-23 13:50:00,43.41,43.44,43.38,43.42,80427.0,29.5181,29.5385,29.4977,29.5249,80427.0
2015-07-23 14:00:00,43.42,43.42,43.38,43.4,43710.0,29.5249,29.5249,29.4977,29.5113,43710.0
2015-07-23 14:10:00,43.41,43.46,43.38,43.45,33109.5,29.5181,29.5521,29.4977,29.5453,33109.5
2015-07-23 14:20:00,43.45,43.45,43.42,43.43,26403.0,29.5453,29.5453,29.5249,29.5317,26403.0
2015-07-23 14:30:00,43.44,43.53,43.43,43.53,36048.0,29.5385,29.5997,29.5317,29.5997,36048.0
2015-07-23 14:40:00,43.53,43.53,43.43,43.44,45327.0,29.5997,29.5997,29.5317,29.5385,45327.0
2015-07-23 14:50:00,43.44,43.44,43.37,43.41,74962.5,29.5385,29.5385,29.4909,29.5181,74962.5
2015-07-23 15:00:00,43.4,43.43,43.39,43.41,107139.0,29.5113,29.5317,29.5045,29.5181,107139.0
2015-07-23 15:10:00,43.41,43.42,43.34,43.41,135574.5,29.5181,29.5249,29.4705,29.5181,135574.5
2015-07-23 15:20:00,43.41,43.44,43.39,43.44,107578.5,29.5181,29.5385,29.5045,29.5385,107578.5
2015-07-23 15:30:00,43.43,43.45,43.4,43.41,112083.0,29.5317,29.5453,29.5113,29.5181,112083.0
2015-07-23 15:40:00,43.42,43.44,43.38,43.44,154782.0,29.5249,29.5385,29.4977,29.5385,154782.0
2015-07-23 15:50:00,43.43,43.54,43.39,43.53,557022.0,29.5317,29.6065,29.5045,29.5997,557022.0
2015-07-24 09:30:00,43.55,43.55,43.37,43.45,181377.0,29.6133,29.6133,29.4909,29.5453,181377.0
2015-07-24 09:40:00,43.43,43.47,43.25,43.35,104458.5,29.5317,29.5589,29.4093,29.4773,104458.5
2015-07-24 09:50:00,43.33,43.37,43.29,43.34,48036.0,29.4637,29.4909,29.4365,29.4705,48036.0
2015-07-24 10:00:00,43.32,43.38,43.3,43.35,51961.5,29.4569,29.4977,29.4433,29.4773,51961.5
2015-07-24 10:10:00,43.34,43.34,43.13,43.19,64887.0,29.4705,29.4705,29.3277,29.3685,64887.0
2015-07-24 10:20:00,43.18,43.26,43.03,43.05,528952.5,29.3617,29.4161,29.2597,29.2733,528952.5
2015-07-24 10:30:00,43.03,43.03,42.98,43.01,169590.0,29.2597,29.2597,29.2257,29.2461,169590.0
2015-07-24 10:40:00,43.01,43.1,43.01,43.09,80619.0,29.2461,29.3073,29.2461,29.3005,80619.0
2015-07-24 10:50:00,43.09,43.12,43.07,43.09,78259.5,29.3005,29.3209,29.2869,29.3005,78259.5
2015-07-24 11:00:00,43.1,43.17,43.09,43.13,100027.5,29.3073,29.3549,29.3005,29.3277,100027.5
2015-07-24 11:10:00,43.13,43.18,43.1,43.17,62188.5,29.3277,29.3617,29.3073,29.3549,62188.5
2015-07-24 11:20:00,43.18,43.23,43.17,43.21,54289.5,29.3617,29.3957,29.3549,29.3821,54289.5
2015-07-24 11:30:00,43.21,43.23,43.17,43.18,57612.0,29.3821,29.3957,29.3549,29.3617,57612.0
2015-07-24 11:40:00,43.17,43.25,43.17,43.25,60120.0,29.3549,29.4093,29.3549,29.4093,60120.0
2015-07-24 11:50:00,43.25,43.26,43.23,43.23,43360.5,29.4093,29.4161,29.3957,29.3957,43360.5
2015-07-24 12:00:00,43.23,43.25,43.21,43.23,128781.0,29.3957,29.4093,29.3821,29.3957,128781.0
2015-07-24 12:10:00,43.23,43.24,43.03,43.07,94239.0,29.3957,29.4025,29.2597,29.2869,94239.0
2015-07-24 12:20:00,43.07,43.17,43.07,43.17,99975.0,29.2869,29.3549,29.2869,29.3549,99975.0
2015-07-24 12:30:00,43.17,43.19,43.13,43.14,93310.5,29.3549,29.3685,29.3277,29.3345,93310.5
2015-07-24 12:40:00,43.13,43.17,43.07,43.09,63321.0,29.3277,29.3549,29.2869,29.3005,63321.0
2015-07-24 12:50:00,43.09,43.12,43.08,43.1,45958.5,29.3005,29.3209,29.2937,29.3073,45958.5
2015-07-24 13:00:00,43.1,43.15,43.1,43.13,61680.0,29.3073,29.3413,29.3073,29.3277,61680.0
2015-07-24 13:10:00,43.13,43.17,43.1,43.13,72951.0,29.3277,29.3549,29.3073,29.3277,72951.0
2015-07-24 13:20:00,43.13,43.18,43.09,43.09,84151.5,29.3277,29.3617,29.3005,29.3005,84151.5
2015-07-24 13:30:00,43.08,43.13,43.08,43.1,185226.0,29.2937,29.3277,29.2937,29.3073,185226.0
2015-07-24 13:40:00,43.11,43.13,43.02,43.1,118105.5,29.3141,29.3277,29.2529,29.3073,118105.5
2015-07-24 13:50:00,43.1,43.19,43.1,43.17,92544.0,29.3073,29.3685,29.3073,29.3549,92544.0
2015-07-24 14:00:00,43.16,43.17,43.03,43.03,65968.5,29.3481,29.3549,29.2597,29.2597,65968.5
2015-07-24 14:10:00,43.02,43.11,42.97,43.11,270634.5,29.2529,29.3141,29.2189,29.3141,270634.5
2015-07-24 14:20:00,43.1,43.18,43.04,43.17,134566.5,29.3073,29.3617,29.2665,29.3549,134566.5
2015-07-24 14:30:00,43.15,43.17,43.09,43.16,141774.0,29.3413,29.3549,29.3005,29.3481,141774.0
2015-07-24 14:40:00,43.16,43.21,43.15,43.16,80664.0,29.3481,29.3821,29.3413,29.3481,80664.0
2015-07-24 14:50:00,43.15,43.19,43.13,43.17,66255.0,29.3413,29.3685,29.3277,29.3549,66255.0
2015-07-24 15:00:00,43.17,43.19,43.13,43.15,135028.5,29.3549,29.3685,29.3277,29.3413,135028.5
2015-07-24 15:10:00,43.15,43.18,43.13,43.17,189514.5,29.3413,29.3617,29.3277,29.3549,189514.5
2015-07-24 15:20:00,43.17,43.24,43.15,43.16,137523.0,29.3549,29.4025,29.3413,29.3481,137523.0
2015-07-24 15:30:00,43.15,43.18,43.11,43.15,108832.5,29.3413,29.3617,29.3141,29.3413,108832.5
2015-07-24 15:40:00,43.16,43.21,43.16,43.17,130717.5,29.3481,29.3821,29.3481,29.3549,130717.5
2015-07-24 15:50:00,43.17,43.27,43.15,43.27,675396.0,29.3549,29.4229,29.3413,29.4229,675396.0
2015-07-27 09:30:00,43.18,43.19,42.8,42.97,203956.5,29.3617,29.3685,29.1033,29.2189,203956.5
2015-07-27 09:40:00,42.96,43.05,42.85,43.04,241168.5,29.2121,29.2733,29.1373,29.2665,241168.5
2015-07-27 09:50:00,43.04,43.25,43.03,43.19,205132.5,29.2665,29.4093,29.2597,29.3685,205132.5
2015-07-27 10:00:00,43.19,43.21,43.02,43.05,91137.0,29.3685,29.3821,29.2529,29.2733,91137.0
2015-07-27 10:10:00,43.05,43.22,43.04,43.19,51000.0,29.2733,29.3889,29.2665,29.3685,51000.0
2015-07-27 10:20:00,43.19,43.24,43.15,43.21,184045.5,29.3685,29.4025,29.3413,29.3821,184045.5
2015-07-27 10:30:00,43.22,43.28,43.19,43.25,126840.0,29.3889,29.4297,29.3685,29.4093,126840.0
2015-07-27 10:40:00,43.25,43.29,43.21,43.27,66238.5,29.4093,29.4365,29.3821,29.4229,66238.5
2015-07-27 10:50:00,43.27,43.31,43.22,43.28,112335.0,29.4229,29.4501,29.3889,29.4297,112335.0
2015-07-27 11:00:00,43.28,43.31,43.2,43.27,109935.0,29.4297,29.4501,29.3753,29.4229,109935.0
2015-07-27 11:10:00,43.27,43.28,43.23,43.27,61642.5,29.4229,29.4297,29.3957,29.4229,61642.5
2015-07-27 11:20:00,43.27,43.35,43.23,43.31,117723.0,29.4229,29.4773,29.3957,29.4501,117723.0
2015-07-27 11:30:00,43.31,43.34,43.23,43.27,155118.0,29.4501,29.4705,29.3957,29.4229,155118.0
2015-07-27 11:40:00,43.26,43.27,43.19,43.19,96249.0,29.4161,29.4229,29.3685,29.3685,96249.0
2015-07-27 11:50:00,43.2,43.24,43.16,43.24,112954.5,29.3753,29.4025,29.3481,29.4025,112954.5
2015-07-27 12:00:00,43.24,43.25,43.16,43.19,77362.5,29.4025,29.4093,29.3481,29.3685,77362.5
2015-07-27 12:10:00,43.19,43.2,43.04,43.11,95103.0,29.3685,29.3753,29.2665,29.3141,95103.0
2015-07-27 12:20:00,43.11,43.12,43.06,43.11,43146.0,29.3141,29.3209,29.2801,29.3141,43146.0
2015-07-27 12:30:00,43.13,43.15,43.12,43.13,68563.5,29.3277,29.3413,29.3209,29.3277,68563.5
2015-07-27 12:40:00,43.13,43.19,43.13,43.15,62539.5,29.3277,29.3685,29.3277,29.3413,62539.5
2015-07-27 12:50:00,43.15,43.18,43.11,43.12,63718.5,29.3413,29.3617,29.3141,29.3209,63718.5
2015-07-27 13:00:00,43.11,43.12,43.09,43.1,44892.0,29.3141,29.3209,29.3005,29.3073,44892.0
2015-07-27 13:10:00,43.1,43.11,43.05,43.05,79191.0,29.3073,29.3141,29.2733,29.2733,79191.0
2015-07-27 13:20:00,43.05,43.07,43.05,43.05,69907.5,29.2733,29.2869,29.2733,29.2733,69907.5
2015-07-27 13:30:00,43.05,43.06,42.99,43.01,83595.0,29.2733,29.2801,29.2325,29.2461,83595.0
2015-07-27 13:40:00,43.01,43.07,42.99,43.06,39115.5,29.2461,29.2869,29.2325,29.2801,39115.5
2015-07-27 13:50:00,43.07,43.11,43.06,43.07,51832.5,29.2869,29.3141,29.2801,29.2869,51832.5
2015-07-27 14:00:00,43.07,43.09,43.0,43.06,82497.0,29.2869,29.3005,29.2393,29.2801,82497.0
2015-07-27 14:10:00,43.05,43.13,43.05,43.11,60436.5,29.2733,29.3277,29.2733,29.3141,60436.5
2015-07-27 14:20:00,43.11,43.13,43.09,43.11,73657.5,29.3141,29.3277,29.3005,29.3141,73657.5
2015-07-27 14:30:00,43.11,43.13,43.09,43.11,90283.5,29.3141,29.3277,29.3005,29.3141,90283.5
2015-07-27 14:40:00,43.11,43.16,43.1,43.14,88417.5,29.3141,29.3481,29.3073,29.3345,88417.5
2015-07-27 14:50:00,43.14,43.16,43.09,43.13,77071.5,29.3345,29.3481,29.3005,29.3277,77071.5
2015-07-27 15:00:00,43.13,43.13,43.01,43.03,91668.0,29.3277,29.3277,29.2461,29.2597,91668.0
2015-07-27 15:10:00,43.03,43.11,43.03,43.11,133102.5,29.2597,29.3141,29.2597,29.3141,133102.5
2015-07-27 15:20:00,43.11,43.15,43.08,43.13,180757.5,29.3141,29.3413,29.2937,29.3277,180757.5
2015-07-27 15:30:00,43.13,43.16,43.09,43.15,163960.5,29.3277,29.3481,29.3005,29.3413,163960.5
2015-07-27 15:40:00,43.15,43.16,43.08,43.09,177712.5,29.3413,29.3481,29.2937,29.3005,177712.5
2015-07-27 15:50:00,43.09,43.16,42.95,43.12,548623.5,29.3005,29.3481,29.2053,29.3209,548623.5
2015-07-28 09:30:00,43.76,44.29,43.61,43.81,365506.5,29.7561,30.1165,29.6541,29.7901,365506.5
2015-07-28 09:40:00,43.8,43.91,43.28,43.62,219114.0,29.7833,29.8581,29.4297,29.6609,219114.0
2015-07-28 09:50:00,43.6,43.77,43.56,43.65,144523.5,29.6473,29.7629,29.6201,29.6813,144523.5
2015-07-28 10:00:00,43.64,43.65,43.36,43.36,109480.5,29.6745,29.6813,29.4841,29.4841,109480.5
2015-07-28 10:10:00,43.35,43.39,43.12,43.13,108564.0,29.4773,29.5045,29.3209,29.3277,108564.0
2015-07-28 10:20:00,43.14,43.15,42.87,42.89,129072.0,29.3345,29.3413,29.1509,29.1645,129072.0
2015-07-28 10:30:00,42.89,43.01,42.58,42.59,171159.0,29.1645,29.2461,28.9537,28.9605,171159.0
2015-07-28 10:40:00,42.59,42.84,42.51,42.82,238411.5,28.9605,29.1305,28.9061,29.1169,238411.5
2015-07-28 10:50:00,42.83,42.99,42.77,42.99,93351.0,29.1237,29.2325,29.0829,29.2325,93351.0
2015-07-28 11:00:00,43.0,43.08,42.91,43.03,81972.0,29.2393,29.2937,29.1781,29.2597,81972.0
2015-07-28 11:10:00,43.05,43.2,43.05,43.15,63361.5,29.2733,29.3753,29.2733,29.3413,63361.5
2015-07-28 11:20:00,43.14,43.22,43.01,43.18,58266.0,29.3345,29.3889,29.2461,29.3617,58266.0
2015-07-28 11:30:00,43.19,43.34,43.19,43.33,76762.5,29.3685,29.4705,29.3685,29.4637,76762.5
2015-07-28 11:40:00,43.32,43.53,43.31,43.53,133941.0,29.4569,29.5997,29.4501,29.5997,133941.0
2015-07-28 11:50:00,43.53,43.61,43.5,43.56,110943.0,29.5997,29.6541,29.5793,29.6201,110943.0
2015-07-28 12:00:00,43.56,43.95,43.56,43.59,194190.0,29.6201,29.8853,29.6201,29.6405,194190.0
2015-07-28 12:10:00,43.59,43.67,43.46,43.51,133113.0,29.6405,29.6949,29.5521,29.5861,133113.0
2015-07-28 12:20:00,43.52,43.61,43.47,43.58,83628.0,29.5929,29.6541,29.5589,29.6337,83628.0
2015-07-28 12:30:00,43.58,43.6,43.33,43.39,61735.5,29.6337,29.6473,29.4637,29.5045,61735.5
2015-07-28 12:40:00,43.37,43.39,43.21,43.23,40789.5,29.4909,29.5045,29.3821,29.3957,40789.5
2015-07-28 12:50:00,43.23,43.27,43.13,43.19,59940.0,29.3957,29.4229,29.3277,29.3685,59940.0
2015-07-28 13:00:00,43.16,43.25,43.12,43.17,63853.5,29.3481,29.4093,29.3209,29.3549,63853.5
2015-07-28 13:10:00,43.17,43.19,43.01,43.02,82573.5,29.3549,29.3685,29.2461,29.2529,82573.5
2015-07-28 13:20:00,43.03,43.23,43.01,43.1,26544.0,29.2597,29.3957,29.2461,29.3073,26544.0
2015-07-28 13:30:00,43.09,43.13,42.91,42.91,67404.0,29.3005,29.3277,29.1781,29.1781,67404.0
2015-07-28 13:40:00,42.92,42.97,42.91,42.93,99756.0,29.1849,29.2189,29.1781,29.1917,99756.0
2015-07-28 13:50:00,42.93,42.97,42.85,42.87,66637.5,29.1917,29.2189,29.1373,29.1509,66637.5
2015-07-28 14:00:00,42.87,42.99,42.86,42.95,80766.0,29.1509,29.2325,29.1441,29.2053,80766.0
2015-07-28 14:10:00,42.95,43.07,42.91,42.97,67077.0,29.2053,29.2869,29.1781,29.2189,67077.0
2015-07-28 14:20:00,42.97,43.11,42.97,43.09,49366.5,29.2189,29.3141,29.2189,29.3005,49366.5
2015-07-28 14:30:00,43.08,43.08,43.01,43.03,52693.5,29.2937,29.2937,29.2461,29.2597,52693.5
2015-07-28 14:40:00,43.03,43.09,43.01,43.09,56638.5,29.2597,29.3005,29.2461,29.3005,56638.5
2015-07-28 14:50:00,43.09,43.13,43.07,43.11,57879.0,29.3005,29.3277,29.2869,29.3141,57879.0
2015-07-28 15:00:00,43.11,43.13,43.04,43.07,82960.5,29.3141,29.3277,29.2665,29.2869,82960.5
2015-07-28 15:10:00,43.06,43.13,43.05,43.11,100755.0,29.2801,29.3277,29.2733,29.3141,100755.0
2015-07-28 15:20:00,43.11,43.22,43.07,43.19,89073.0,29.3141,29.3889,29.2869,29.3685,89073.0
2015-07-28 15:30:00,43.19,43.23,43.13,43.14,94189.5,29.3685,29.3957,29.3277,29.3345,94189.5
2015-07-28 15:40:00,43.14,43.21,43.13,43.18,151156.5,29.3345,29.3821,29.3277,29.3617,151156.5
2015-07-28 15:50:00,43.19,43.23,43.15,43.19,532900.5,29.3685,29.3957,29.3413,29.3685,532900.5
2015-07-29 09:30:00,43.24,43.43,43.24,43.34,145180.5,29.4025,29.5317,29.4025,29.4705,145180.5
2015-07-29 09:40:00,43.34,43.5,43.32,43.47,106429.5,29.4705,29.5793,29.4569,29.5589,106429.5
2015-07-29 09:50:00,43.48,43.61,43.44,43.6,204478.5,29.5657,29.6541,29.5385,29.6473,204478.5
2015-07-29 10:00:00,43.61,43.69,43.51,43.54,142896.0,29.6541,29.7085,29.5861,29.6065,142896.0
2015-07-29 10:10:00,43.53,43.61,43.53,43.53,127111.5,29.5997,29.6541,29.5997,29.5997,127111.5
2015-07-29 10:20:00,43.54,43.54,43.39,43.41,117810.0,29.6065,29.6065,29.5045,29.5181,117810.0
2015-07-29 10:30:00,43.41,43.55,43.41,43.52,102987.0,29.5181,29.6133,29.5181,29.5929,102987.0
2015-07-29 10:40:00,43.53,43.54,43.49,43.54,142797.0,29.5997,29.6065,29.5725,29.6065,142797.0
2015-07-29 10:50:00,43.55,43.64,43.54,43.63,74826.0,29.6133,29.6745,29.6065,29.6677,74826.0
2015-07-29 11:00:00,43.63,43.64,43.57,43.61,95322.0,29.6677,29.6745,29.6269,29.6541,95322.0
2015-07-29 11:10:00,43.61,43.62,43.59,43.6,81909.0,29.6541,29.6609,29.6405,29.6473,81909.0
2015-07-29 11:20:00,43.59,43.67,43.57,43.66,140613.0,29.6405,29.6949,29.6269,29.6881,140613.0
2015-07-29 11:30:00,43.66,43.81,43.65,43.79,61068.0,29.6881,29.7901,29.6813,29.7765,61068.0
2015-07-29 11:40:00,43.8,43.81,43.75,43.78,63034.5,29.7833,29.7901,29.7493,29.7697,63034.5
2015-07-29 11:50:00,43.77,43.8,43.74,43.79,37417.5,29.7629,29.7833,29.7425,29.7765,37417.5
2015-07-29 12:00:00,43.79,43.8,43.75,43.75,54313.5,29.7765,29.7833,29.7493,29.7493,54313.5
2015-07-29 12:10:00,43.76,43.8,43.75,43.79,25162.5,29.7561,29.7833,29.7493,29.7765,25162.5
2015-07-29 12:20:00,43.79,43.79,43.72,43.73,27945.0,29.7765,29.7765,29.7289,29.7357,27945.0
2015-07-29 12:30:00,43.73,43.74,43.7,43.71,44832.0,29.7357,29.7425,29.7153,29.7221,44832.0
2015-07-29 12:40:00,43.71,43.71,43.67,43.71,50302.5,29.7221,29.7221,29.6949,29.7221,50302.5
2015-07-29 12:50:00,43.71,43.71,43.64,43.67,43653.0,29.7221,29.7221,29.6745,29.6949,43653.0
2015-07-29 13:00:00,43.67,43.73,43.65,43.71,27472.5,29.6949,29.7357,29.6813,29.7221,27472.5
2015-07-29 13:10:00,43.71,43.74,43.7,43.72,29290.5,29.7221,29.7425,29.7153,29.7289,29290.5
2015-07-29 13:20:00,43.73,43.74,43.7,43.71,29940.0,29.7357,29.7425,29.7153,29.7221,29940.0
2015-07-29 13:30:00,43.71,43.74,43.7,43.7,61591.5,29.7221,29.7425,29.7153,29.7153,61591.5
2015-07-29 13:40:00,43.7,43.71,43.67,43.67,50902.5,29.7153,29.7221,29.6949,29.6949,50902.5
2015-07-29 13:50:00,43.66,43.66,43.63,43.65,27577.5,29.6881,29.6881,29.6677,29.6813,27577.5
2015-07-29 14:00:00,43.65,43.67,43.47,43.5,229935.0,29.6813,29.6949,29.5589,29.5793,229935.0
2015-07-29 14:10:00,43.51,43.67,43.51,43.65,67338.0,29.5861,29.6949,29.5861,29.6813,67338.0
2015-07-29 14:20:00,43.65,43.67,43.57,43.61,61395.0,29.6813,29.6949,29.6269,29.6541,61395.0
2015-07-29 14:30:00,43.63,43.67,43.62,43.67,57612.0,29.6677,29.6949,29.6609,29.6949,57612.0
2015-07-29 14:40:00,43.67,43.68,43.65,43.66,133660.5,29.6949,29.7017,29.6813,29.6881,133660.5
2015-07-29 14:50:00,43.67,43.8,43.66,43.79,81292.5,29.6949,29.7833,29.6881,29.7765,81292.5
2015-07-29 15:00:00,43.79,43.79,43.68,43.69,72568.5,29.7765,29.7765,29.7017,29.7085,72568.5
2015-07-29 15:10:00,43.69,43.77,43.66,43.72,126043.5,29.7085,29.7629,29.6881,29.7289,126043.5
2015-07-29 15:20:00,43.73,43.74,43.69,43.71,122617.5,29.7357,29.7425,29.7085,29.7221,122617.5
2015-07-29 15:30:00,43.71,43.74,43.67,43.73,126850.5,29.7221,29.7425,29.6949,29.7357,126850.5
2015-07-29 15:40:00,43.73,43.74,43.69,43.7,130162.5,29.7357,29.7425,29.7085,29.7153,130162.5
2015-07-29 15:50:00,43.7,43.79,43.69,43.77,378631.5,29.7153,29.7765,29.7085,29.7629,378631.5
2015-07-30 09:30:00,43.17,43.25,42.34,42.84,306099.0,29.3549,29.4093,28.7905,29.1305,306099.0
2015-07-30 09:40:00,42.84,43.03,42.83,42.99,195742.5,29.1305,29.2597,29.1237,29.2325,195742.5
2015-07-30 09:50:00,43.0,43.1,42.83,42.85,164518.5,29.2393,29.3073,29.1237,29.1373,164518.5
2015-07-30 10:00:00,42.84,43.14,42.83,43.05,157764.0,29.1305,29.3345,29.1237,29.2733,157764.0
2015-07-30 10:10:00,43.04,43.11,42.99,43.04,151570.5,29.2665,29.3141,29.2325,29.2665,151570.5
2015-07-30 10:20:00,43.04,43.06,42.9,43.0,87309.0,29.2665,29.2801,29.1713,29.2393,87309.0
2015-07-30 10:30:00,43.0,43.11,42.99,43.0,108721.5,29.2393,29.3141,29.2325,29.2393,108721.5
2015-07-30 10:40:00,43.01,43.03,42.9,42.91,78859.5,29.2461,29.2597,29.1713,29.1781,78859.5
2015-07-30 10:50:00,42.92,42.93,42.82,42.85,94080.0,29.1849,29.1917,29.1169,29.1373,94080.0
2015-07-30 11:00:00,42.85,42.88,42.77,42.79,116833.5,29.1373,29.1577,29.0829,29.0965,116833.5
2015-07-30 11:10:00,42.8,43.07,42.8,43.04,82089.0,29.1033,29.2869,29.1033,29.2665,82089.0
2015-07-30 11:20:00,43.04,43.18,43.04,43.13,71181.0,29.2665,29.3617,29.2665,29.3277,71181.0
2015-07-30 11:30:00,43.14,43.16,43.07,43.12,53049.0,29.3345,29.3481,29.2869,29.3209,53049.0
2015-07-30 11:40:00,43.12,43.19,43.12,43.15,58857.0,29.3209,29.3685,29.3209,29.3413,58857.0
2015-07-30 11:50:00,43.17,43.19,43.08,43.15,55584.0,29.3549,29.3685,29.2937,29.3413,55584.0
2015-07-30 12:00:00,43.15,43.17,43.11,43.13,42747.0,29.3413,29.3549,29.3141,29.3277,42747.0
2015-07-30 12:10:00,43.13,43.24,43.07,43.23,51540.0,29.3277,29.4025,29.2869,29.3957,51540.0
2015-07-30 12:20:00,43.24,43.24,43.19,43.2,44650.5,29.4025,29.4025,29.3685,29.3753,44650.5
2015-07-30 12:30:00,43.2,43.25,43.15,43.19,36009.0,29.3753,29.4093,29.3413,29.3685,36009.0
2015-07-30 12:40:00,43.18,43.23,43.15,43.23,51562.5,29.3617,29.3957,29.3413,29.3957,51562.5
2015-07-30 12:50:00,43.23,43.29,43.19,43.24,46824.0,29.3957,29.4365,29.3685,29.4025,46824.0
2015-07-30 13:00:00,43.25,43.25,43.13,43.15,48970.5,29.4093,29.4093,29.3277,29.3413,48970.5
2015-07-30 13:10:00,43.16,43.19,43.15,43.17,43782.0,29.3481,29.3685,29.3413,29.3549,43782.0
2015-07-30 13:20:00,43.18,43.19,43.08,43.09,42505.5,29.3617,29.3685,29.2937,29.3005,42505.5
2015-07-30 13:30:00,43.09,43.11,43.01,43.01,59578.5,29.3005,29.3141,29.2461,29.2461,59578.5
2015-07-30 13:40:00,43.01,43.04,42.98,43.0,72465.0,29.2461,29.2665,29.2257,29.2393,72465.0
2015-07-30 13:50:00,42.99,43.01,42.97,42.98,93918.0,29.2325,29.2461,29.2189,29.2257,93918.0
2015-07-30 14:00:00,42.97,43.01,42.92,42.93,83730.0,29.2189,29.2461,29.1849,29.1917,83730.0
2015-07-30 14:10:00,42.93,43.0,42.91,42.99,93562.5,29.1917,29.2393,29.1781,29.2325,93562.5
2015-07-30 14:20:00,42.99,43.01,42.95,42.97,79137.0,29.2325,29.2461,29.2053,29.2189,79137.0
2015-07-30 14:30:00,42.97,42.99,42.95,42.97,98868.0,29.2189,29.2325,29.2053,29.2189,98868.0
2015-07-30 14:40:00,42.97,43.05,42.95,43.05,126402.0,29.2189,29.2733,29.2053,29.2733,126402.0
2015-07-30 14:50:00,43.05,43.17,43.05,43.17,76482.0,29.2733,29.3549,29.2733,29.3549,76482.0
2015-07-30 15:00:00,43.17,43.23,43.15,43.21,124030.5,29.3549,29.3957,29.3413,29.3821,124030.5
2015-07-30 15:10:00,43.21,43.23,43.18,43.19,114856.5,29.3821,29.3957,29.3617,29.3685,114856.5
2015-07-30 15:20:00,43.19,43.25,43.19,43.23,161379.0,29.3685,29.4093,29.3685,29.3957,161379.0
2015-07-30 15:30:00,43.22,43.25,43.11,43.11,145813.5,29.3889,29.4093,29.3141,29.3141,145813.5
2015-07-30 15:40:00,43.11,43.18,43.09,43.17,169968.0,29.3141,29.3617,29.3005,29.3549,169968.0
2015-07-30 15:50:00,43.17,43.2,43.14,43.17,472044.0,29.3549,29.3753,29.3345,29.3549,472044.0
2015-07-31 09:30:00,43.48,43.51,43.11,43.13,91240.5,29.5657,29.5861,29.3141,29.3277,91240.5
2015-07-31 09:40:00,43.15,43.15,42.93,43.03,74362.5,29.3413,29.3413,29.1917,29.2597,74362.5
2015-07-31 09:50:00,43.03,43.11,43.02,43.02,39781.5,29.2597,29.3141,29.2529,29.2529,39781.5
2015-07-31 10:00:00,43.05,43.13,42.98,43.03,38730.0,29.2733,29.3277,29.2257,29.2597,38730.0
2015-07-31 10:10:00,43.02,43.02,42.92,42.95,42750.0,29.2529,29.2529,29.1849,29.2053,42750.0
2015-07-31 10:20:00,42.96,43.05,42.93,42.93,44103.0,29.2121,29.2733,29.1917,29.1917,44103.0
2015-07-31 10:30:00,42.94,43.03,42.9,42.9,86661.0,29.1985,29.2597,29.1713,29.1713,86661.0
2015-07-31 10:40:00,42.9,43.05,42.89,43.01,323740.5,29.1713,29.2733,29.1645,29.2461,323740.5
2015-07-31 10:50:00,43.01,43.03,42.9,42.93,251566.5,29.2461,29.2597,29.1713,29.1917,251566.5
2015-07-31 11:00:00,42.93,42.99,42.91,42.94,131802.0,29.1917,29.2325,29.1781,29.1985,131802.0
2015-07-31 11:10:00,42.93,42.95,42.85,42.91,80422.5,29.1917,29.2053,29.1373,29.1781,80422.5
2015-07-31 11:20:00,42.91,42.96,42.86,42.96,57669.0,29.1781,29.2121,29.1441,29.2121,57669.0
2015-07-31 11:30:00,42.96,43.07,42.95,43.04,60559.5,29.2121,29.2869,29.2053,29.2665,60559.5
2015-07-31 11:40:00,43.05,43.1,43.03,43.05,48468.0,29.2733,29.3073,29.2597,29.2733,48468.0
2015-07-31 11:50:00,43.06,43.08,43.0,43.07,44608.5,29.2801,29.2937,29.2393,29.2869,44608.5
2015-07-31 12:00:00,43.07,43.17,43.04,43.16,33408.0,29.2869,29.3549,29.2665,29.3481,33408.0
2015-07-31 12:10:00,43.17,43.19,43.11,43.13,53011.5,29.3549,29.3685,29.3141,29.3277,53011.5
2015-07-31 12:20:00,43.13,43.18,43.13,43.18,35916.0,29.3277,29.3617,29.3277,29.3617,35916.0
2015-07-31 12:30:00,43.17,43.19,43.09,43.11,50380.5,29.3549,29.3685,29.3005,29.3141,50380.5
2015-07-31 12:40:00,43.12,43.15,43.02,43.15,94195.5,29.3209,29.3413,29.2529,29.3413,94195.5
2015-07-31 12:50:00,43.15,43.23,43.15,43.21,29014.5,29.3413,29.3957,29.3413,29.3821,29014.5
2015-07-31 13:00:00,43.22,43.28,43.21,43.26,24337.5,29.3889,29.4297,29.3821,29.4161,24337.5
2015-07-31 13:10:00,43.27,43.29,43.23,43.28,32323.5,29.4229,29.4365,29.3957,29.4297,32323.5
2015-07-31 13:20:00,43.29,43.29,43.17,43.19,43578.0,29.4365,29.4365,29.3549,29.3685,43578.0
2015-07-31 13:30:00,43.2,43.23,43.19,43.21,39895.5,29.3753,29.3957,29.3685,29.3821,39895.5
2015-07-31 13:40:00,43.21,43.31,43.2,43.28,42111.0,29.3821,29.4501,29.3753,29.4297,42111.0
2015-07-31 13:50:00,43.27,43.32,43.25,43.26,30798.0,29.4229,29.4569,29.4093,29.4161,30798.0
2015-07-31 14:00:00,43.26,43.31,43.26,43.27,32388.0,29.4161,29.4501,29.4161,29.4229,32388.0
2015-07-31 14:10:00,43.27,43.27,43.23,43.24,36799.5,29.4229,29.4229,29.3957,29.4025,36799.5
2015-07-31 14:20:00,43.24,43.25,43.17,43.18,48631.5,29.4025,29.4093,29.3549,29.3617,48631.5
2015-07-31 14:30:00,43.17,43.2,43.13,43.18,42540.0,29.3549,29.3753,29.3277,29.3617,42540.0
2015-07-31 14:40:00,43.17,43.2,43.15,43.17,61110.0,29.3549,29.3753,29.3413,29.3549,61110.0
2015-07-31 14:50:00,43.17,43.2,43.14,43.16,55737.0,29.3549,29.3753,29.3345,29.3481,55737.0
2015-07-31 15:00:00,43.18,43.21,43.14,43.16,53934.0,29.3617,29.3821,29.3345,29.3481,53934.0
2015-07-31 15:10:00,43.16,43.17,43.12,43.13,44542.5,29.3481,29.3549,29.3209,29.3277,44542.5
2015-07-31 15:20:00,43.13,43.15,43.1,43.11,70629.0,29.3277,29.3413,29.3073,29.3141,70629.0
2015-07-31 15:30:00,43.11,43.18,43.11,43.16,80566.5,29.3141,29.3617,29.3141,29.3481,80566.5
2015-07-31 15:40:00,43.15,43.19,43.13,43.17,117654.0,29.3413,29.3685,29.3277,29.3549,117654.0
2015-07-31 15:50:00,43.17,43.23,43.15,43.21,314064.0,29.3549,29.3957,29.3413,29.3821,314064.0
2015-08-03 09:30:00,43.25,43.31,42.86,42.92,85534.5,29.4093,29.4501,29.1441,29.1849,85534.5
2015-08-03 09:40:00,42.9,42.93,42.54,42.69,124665.0,29.1713,29.1917,28.9265,29.0285,124665.0
2015-08-03 09:50:00,42.7,42.84,42.67,42.81,41772.0,29.0353,29.1305,29.0149,29.1101,41772.0
2015-08-03 10:00:00,42.81,42.97,42.81,42.85,46723.5,29.1101,29.2189,29.1101,29.1373,46723.5
2015-08-03 10:10:00,42.85,43.0,42.85,42.9,23280.0,29.1373,29.2393,29.1373,29.1713,23280.0
2015-08-03 10:20:00,42.9,42.97,42.81,42.89,44502.0,29.1713,29.2189,29.1101,29.1645,44502.0
2015-08-03 10:30:00,42.85,42.9,42.77,42.89,32100.0,29.1373,29.1713,29.0829,29.1645,32100.0
2015-08-03 10:40:00,42.89,42.96,42.83,42.96,52890.0,29.1645,29.2121,29.1237,29.2121,52890.0
2015-08-03 10:50:00,42.96,43.07,42.95,43.05,22512.0,29.2121,29.2869,29.2053,29.2733,22512.0
2015-08-03 11:00:00,43.06,43.08,42.99,43.03,31821.0,29.2801,29.2937,29.2325,29.2597,31821.0
2015-08-03 11:10:00,43.03,43.07,43.01,43.04,30732.0,29.2597,29.2869,29.2461,29.2665,30732.0
2015-08-03 11:20:00,43.03,43.05,42.96,42.99,32047.5,29.2597,29.2733,29.2121,29.2325,32047.5
2015-08-03 11:30:00,42.99,43.07,42.99,42.99,18204.0,29.2325,29.2869,29.2325,29.2325,18204.0
2015-08-03 11:40:00,42.99,43.0,42.91,42.92,38323.5,29.2325,29.2393,29.1781,29.1849,38323.5
2015-08-03 11:50:00,42.92,42.97,42.9,42.9,23364.0,29.1849,29.2189,29.1713,29.1713,23364.0
2015-08-03 12:00:00,42.91,42.93,42.86,42.92,24748.5,29.1781,29.1917,29.1441,29.1849,24748.5
2015-08-03 12:10:00,42.92,42.92,42.81,42.82,37356.0,29.1849,29.1849,29.1101,29.1169,37356.0
2015-08-03 12:20:00,42.82,42.87,42.81,42.85,18360.0,29.1169,29.1509,29.1101,29.1373,18360.0
2015-08-03 12:30:00,42.84,42.84,42.7,42.71,37630.5,29.1305,29.1305,29.0353,29.0421,37630.5
2015-08-03 12:40:00,42.71,42.75,42.68,42.69,76173.0,29.0421,29.0693,29.0217,29.0285,76173.0
2015-08-03 12:50:00,42.7,42.74,42.65,42.69,57700.5,29.0353,29.0625,29.0013,29.0285,57700.5
2015-08-03 13:00:00,42.69,42.71,42.61,42.61,45027.0,29.0285,29.0421,28.9741,28.9741,45027.0
2015-08-03 13:10:00,42.6,42.63,42.58,42.58,29235.0,28.9673,28.9877,28.9537,28.9537,29235.0
2015-08-03 13:20:00,42.58,42.63,42.57,42.63,38689.5,28.9537,28.9877,28.9469,28.9877,38689.5
2015-08-03 13:30:00,42.63,42.65,42.59,42.63,46807.5,28.9877,29.0013,28.9605,28.9877,46807.5
2015-08-03 13:40:00,42.63,42.69,42.61,42.69,59701.5,28.9877,29.0285,28.9741,29.0285,59701.5
2015-08-03 13:50:00,42.7,42.71,42.6,42.63,63975.0,29.0353,29.0421,28.9673,28.9877,63975.0
2015-08-03 14:00:00,42.64,42.7,42.61,42.66,80911.5,28.9945,29.0353,28.9741,29.0081,80911.5
2015-08-03 14:10:00,42.66,42.67,42.58,42.62,40149.0,29.0081,29.0149,28.9537,28.9809,40149.0
2015-08-03 14:20:00,42.61,42.62,42.57,42.61,41614.5,28.9741,28.9809,28.9469,28.9741,41614.5
2015-08-03 14:30:00,42.61,42.69,42.55,42.69,71178.0,28.9741,29.0285,28.9333,29.0285,71178.0
2015-08-03 14:40:00,42.69,42.7,42.63,42.64,45090.0,29.0285,29.0353,28.9877,28.9945,45090.0
2015-08-03 14:50:00,42.64,42.65,42.57,42.61,61002.0,28.9945,29.0013,28.9469,28.9741,61002.0
2015-08-03 15:00:00,42.61,42.66,42.59,42.65,50278.5,28.9741,29.0081,28.9605,29.0013,50278.5
2015-08-03 15:10:00,42.65,42.65,42.59,42.62,36192.0,29.0013,29.0013,28.9605,28.9809,36192.0
2015-08-03 15:20:00,42.62,42.81,42.61,42.79,118743.0,28.9809,29.1101,28.9741,29.0965,118743.0
2015-08-03 15:30:00,42.79,42.95,42.77,42.95,190801.5,29.0965,29.2053,29.0829,29.2053,190801.5
2015-08-03 15:40:00,42.96,43.05,42.92,42.97,220041.0,29.2121,29.2733,29.1849,29.2189,220041.0
2015-08-03 15:50:00,42.96,43.02,42.88,43.0,396637.5,29.2121,29.2529,29.1577,29.2393,396637.5
2015-08-04 09:30:00,42.7,42.89,42.5,42.52,127252.5,29.0353,29.1645,28.8993,28.9129,127252.5
2015-08-04 09:40:00,42.5,42.58,42.44,42.53,78828.0,28.8993,28.9537,28.8585,28.9197,78828.0
2015-08-04 09:50:00,42.52,42.52,42.39,42.43,65718.0,28.9129,28.9129,28.8245,28.8517,65718.0
2015-08-04 10:00:00,42.43,42.49,42.33,42.44,106893.0,28.8517,28.8925,28.7837,28.8585,106893.0
2015-08-04 10:10:00,42.43,42.53,42.41,42.45,108747.0,28.8517,28.9197,28.8381,28.8653,108747.0
2015-08-04 10:20:00,42.45,42.56,42.41,42.49,48757.5,28.8653,28.9401,28.8381,28.8925,48757.5
2015-08-04 10:30:00,42.49,42.54,42.41,42.41,62499.0,28.8925,28.9265,28.8381,28.8381,62499.0
2015-08-04 10:40:00,42.41,42.43,42.35,42.4,62778.0,28.8381,28.8517,28.7973,28.8313,62778.0
2015-08-04 10:50:00,42.41,42.41,42.22,42.27,61101.0,28.8381,28.8381,28.7089,28.7429,61101.0
2015-08-04 11:00:00,42.27,42.35,42.27,42.29,48181.5,28.7429,28.7973,28.7429,28.7565,48181.5
2015-08-04 11:10:00,42.28,42.37,42.28,42.29,36766.5,28.7497,28.8109,28.7497,28.7565,36766.5
2015-08-04 11:20:00,42.28,42.34,42.25,42.34,45484.5,28.7497,28.7905,28.7293,28.7905,45484.5
2015-08-04 11:30:00,42.34,42.45,42.33,42.39,90357.0,28.7905,28.8653,28.7837,28.8245,90357.0
2015-08-04 11:40:00,42.39,42.44,42.39,42.39,30124.5,28.8245,28.8585,28.8245,28.8245,30124.5
2015-08-04 11:50:00,42.41,42.41,42.27,42.29,35386.5,28.8381,28.8381,28.7429,28.7565,35386.5
2015-08-04 12:00:00,42.27,42.31,42.23,42.27,36286.5,28.7429,28.7701,28.7157,28.7429,36286.5
2015-08-04 12:10:00,42.27,42.28,42.16,42.17,43650.0,28.7429,28.7497,28.6681,28.6749,43650.0
2015-08-04 12:20:00,42.17,42.17,42.07,42.09,58263.0,28.6749,28.6749,28.6069,28.6205,58263.0
2015-08-04 12:30:00,42.09,42.09,42.05,42.07,39888.0,28.6205,28.6205,28.5933,28.6069,39888.0
2015-08-04 12:40:00,42.07,42.11,42.05,42.08,49240.5,28.6069,28.6341,28.5933,28.6137,49240.5
2015-08-04 12:50:00,42.07,42.09,42.04,42.07,36622.5,28.6069,28.6205,28.5865,28.6069,36622.5
2015-08-04 13:00:00,42.07,42.07,42.05,42.06,63702.0,28.6069,28.6069,28.5933,28.6001,63702.0
2015-08-04 13:10:00,42.07,42.08,42.05,42.05,79569.0,28.6069,28.6137,28.5933,28.5933,79569.0
2015-08-04 13:20:00,42.05,42.06,42.01,42.04,83748.0,28.5933,28.6001,28.5661,28.5865,83748.0
2015-08-04 13:30:00,42.05,42.1,42.03,42.09,96991.5,28.5933,28.6273,28.5797,28.6205,96991.5
2015-08-04 13:40:00,42.09,42.11,42.03,42.03,69958.5,28.6205,28.6341,28.5797,28.5797,69958.5
2015-08-04 13:50:00,42.03,42.04,41.92,41.95,44272.5,28.5797,28.5865,28.5049,28.5253,44272.5
2015-08-04 14:00:00,41.94,42.01,41.93,41.95,88437.0,28.5185,28.5661,28.5117,28.5253,88437.0
2015-08-04 14:10:00,41.96,41.96,41.86,41.9,81226.5,28.5321,28.5321,28.4641,28.4913,81226.5
2015-08-04 14:20:00,41.92,41.94,41.89,41.9,48439.5,28.5049,28.5185,28.4845,28.4913,48439.5
2015-08-04 14:30:00,41.91,41.98,41.89,41.97,76714.5,28.4981,28.5457,28.4845,28.5389,76714.5
2015-08-04 14:40:00,41.97,42.11,41.93,42.11,98736.0,28.5389,28.6341,28.5117,28.6341,98736.0
2015-08-04 14:50:00,42.11,42.11,42.06,42.07,124068.0,28.6341,28.6341,28.6001,28.6069,124068.0
2015-08-04 15:00:00,42.07,42.11,41.99,42.05,85683.0,28.6069,28.6341,28.5525,28.5933,85683.0
2015-08-04 15:10:00,42.06,42.1,42.05,42.07,103710.0,28.6001,28.6273,28.5933,28.6069,103710.0
2015-08-04 15:20:00,42.06,42.13,42.05,42.12,91357.5,28.6001,28.6477,28.5933,28.6409,91357.5
2015-08-04 15:30:00,42.13,42.17,42.05,42.06,163740.0,28.6477,28.6749,28.5933,28.6001,163740.0
2015-08-04 15:40:00,42.06,42.1,42.05,42.05,195573.0,28.6001,28.6273,28.5933,28.5933,195573.0
2015-08-04 15:50:00,42.05,42.12,42.05,42.1,297840.0,28.5933,28.6409,28.5933,28.6273,297840.0
2015-08-05 09:30:00,42.75,42.97,42.59,42.93,174987.0,29.0693,29.2189,28.9605,29.1917,174987.0
2015-08-05 09:40:00,42.95,43.09,42.93,43.05,108573.0,29.2053,29.3005,29.1917,29.2733,108573.0
2015-08-05 09:50:00,43.06,43.06,42.77,42.79,37375.5,29.2801,29.2801,29.0829,29.0965,37375.5
2015-08-05 10:00:00,42.81,42.83,42.66,42.66,74677.5,29.1101,29.1237,29.0081,29.0081,74677.5
2015-08-05 10:10:00,42.66,42.75,42.62,42.68,63624.0,29.0081,29.0693,28.9809,29.0217,63624.0
2015-08-05 10:20:00,42.71,42.85,42.71,42.83,34902.0,29.0421,29.1373,29.0421,29.1237,34902.0
2015-08-05 10:30:00,42.83,42.94,42.83,42.87,31030.5,29.1237,29.1985,29.1237,29.1509,31030.5
2015-08-05 10:40:00,42.88,42.89,42.79,42.82,76203.0,29.1577,29.1645,29.0965,29.1169,76203.0
2015-08-05 10:50:00,42.81,42.83,42.68,42.69,39079.5,29.1101,29.1237,29.0217,29.0285,39079.5
2015-08-05 11:00:00,42.68,42.73,42.64,42.65,36390.0,29.0217,29.0557,28.9945,29.0013,36390.0
2015-08-05 11:10:00,42.67,42.68,42.65,42.66,34581.0,29.0149,29.0217,29.0013,29.0081,34581.0
2015-08-05 11:20:00,42.66,42.77,42.66,42.77,31594.5,29.0081,29.0829,29.0081,29.0829,31594.5
2015-08-05 11:30:00,42.78,42.79,42.65,42.65,29875.5,29.0897,29.0965,29.0013,29.0013,29875.5
2015-08-05 11:40:00,42.65,42.67,42.62,42.63,32655.0,29.0013,29.0149,28.9809,28.9877,32655.0
2015-08-05 11:50:00,42.64,42.64,42.48,42.5,51814.5,28.9945,28.9945,28.8857,28.8993,51814.5
2015-08-05 12:00:00,42.5,42.55,42.46,42.53,29503.5,28.8993,28.9333,28.8721,28.9197,29503.5
2015-08-05 12:10:00,42.53,42.53,42.37,42.37,23686.5,28.9197,28.9197,28.8109,28.8109,23686.5
2015-08-05 12:20:00,42.37,42.43,42.34,42.36,24693.0,28.8109,28.8517,28.7905,28.8041,24693.0
2015-08-05 12:30:00,42.37,42.39,42.32,42.35,42313.5,28.8109,28.8245,28.7769,28.7973,42313.5
2015-08-05 12:40:00,42.33,42.37,42.27,42.35,28773.0,28.7837,28.8109,28.7429,28.7973,28773.0
2015-08-05 12:50:00,42.35,42.39,42.29,42.38,29445.0,28.7973,28.8245,28.7565,28.8177,29445.0
2015-08-05 13:00:00,42.38,42.38,42.33,42.36,40681.5,28.8177,28.8177,28.7837,28.8041,40681.5
2015-08-05 13:10:00,42.36,42.36,42.24,42.29,47797.5,28.8041,28.8041,28.7225,28.7565,47797.5
2015-08-05 13:20:00,42.29,42.3,42.23,42.3,42585.0,28.7565,28.7633,28.7157,28.7633,42585.0
2015-08-05 13:30:00,42.3,42.32,42.25,42.32,29104.5,28.7633,28.7769,28.7293,28.7769,29104.5
2015-08-05 13:40:00,42.32,42.36,42.31,42.35,30114.0,28.7769,28.8041,28.7701,28.7973,30114.0
2015-08-05 13:50:00,42.35,42.36,42.28,42.36,23193.0,28.7973,28.8041,28.7497,28.8041,23193.0
2015-08-05 14:00:00,42.35,42.41,42.31,42.39,28981.5,28.7973,28.8381,28.7701,28.8245,28981.5
2015-08-05 14:10:00,42.39,42.42,42.37,42.39,40513.5,28.8245,28.8449,28.8109,28.8245,40513.5
2015-08-05 14:20:00,42.39,42.45,42.39,42.44,36820.5,28.8245,28.8653,28.8245,28.8585,36820.5
2015-08-05 14:30:00,42.45,42.47,42.42,42.43,36289.5,28.8653,28.8789,28.8449,28.8517,36289.5
2015-08-05 14:40:00,42.43,42.47,42.37,42.46,42910.5,28.8517,28.8789,28.8109,28.8721,42910.5
2015-08-05 14:50:00,42.46,42.46,42.4,42.41,33648.0,28.8721,28.8721,28.8313,28.8381,33648.0
2015-08-05 15:00:00,42.41,42.45,42.4,42.45,37596.0,28.8381,28.8653,28.8313,28.8653,37596.0
2015-08-05 15:10:00,42.44,42.46,42.4,42.41,48820.5,28.8585,28.8721,28.8313,28.8381,48820.5
2015-08-05 15:20:00,42.41,42.47,42.39,42.46,100198.5,28.8381,28.8789,28.8245,28.8721,100198.5
2015-08-05 15:30:00,42.46,42.46,42.37,42.37,69885.0,28.8721,28.8721,28.8109,28.8109,69885.0
2015-08-05 15:40:00,42.37,42.41,42.37,42.4,89032.5,28.8109,28.8381,28.8109,28.8313,89032.5
2015-08-05 15:50:00,42.39,42.43,42.37,42.39,196633.5,28.8245,28.8517,28.8109,28.8245,196633.5
2015-08-06 09:30:00,42.45,42.49,42.21,42.26,46956.0,28.8653,28.8925,28.7021,28.7361,46956.0
2015-08-06 09:40:00,42.23,42.35,42.19,42.33,21874.5,28.7157,28.7973,28.6885,28.7837,21874.5
2015-08-06 09:50:00,42.31,42.37,42.18,42.3,16561.5,28.7701,28.8109,28.6817,28.7633,16561.5
2015-08-06 10:00:00,42.3,42.3,42.17,42.25,28702.5,28.7633,28.7633,28.6749,28.7293,28702.5
2015-08-06 10:10:00,42.25,42.35,42.21,42.21,61599.0,28.7293,28.7973,28.7021,28.7021,61599.0
2015-08-06 10:20:00,42.21,42.23,42.15,42.17,45477.0,28.7021,28.7157,28.6613,28.6749,45477.0
2015-08-06 10:30:00,42.17,42.35,42.14,42.33,42621.0,28.6749,28.7973,28.6545,28.7837,42621.0
2015-08-06 10:40:00,42.32,42.39,42.3,42.38,47131.5,28.7769,28.8245,28.7633,28.8177,47131.5
2015-08-06 10:50:00,42.38,42.38,42.23,42.25,28668.0,28.8177,28.8177,28.7157,28.7293,28668.0
2015-08-06 11:00:00,42.25,42.27,42.17,42.19,45414.0,28.7293,28.7429,28.6749,28.6885,45414.0
2015-08-06 11:10:00,42.21,42.22,42.15,42.2,29305.5,28.7021,28.7089,28.6613,28.6953,29305.5
2015-08-06 11:20:00,42.19,42.25,42.1,42.11,22956.0,28.6885,28.7293,28.6273,28.6341,22956.0
2015-08-06 11:30:00,42.11,42.13,42.05,42.07,45316.5,28.6341,28.6477,28.5933,28.6069,45316.5
2015-08-06 11:40:00,42.07,42.12,42.03,42.09,31773.0,28.6069,28.6409,28.5797,28.6205,31773.0
2015-08-06 11:50:00,42.09,42.1,42.02,42.02,28435.5,28.6205,28.6273,28.5729,28.5729,28435.5
2015-08-06 12:00:00,42.03,42.11,42.03,42.08,28203.0,28.5797,28.6341,28.5797,28.6137,28203.0
2015-08-06 12:10:00,42.09,42.09,42.05,42.07,24498.0,28.6205,28.6205,28.5933,28.6069,24498.0
2015-08-06 12:20:00,42.07,42.09,42.02,42.09,26571.0,28.6069,28.6205,28.5729,28.6205,26571.0
2015-08-06 12:30:00,42.09,42.09,42.01,42.03,38133.0,28.6205,28.6205,28.5661,28.5797,38133.0
2015-08-06 12:40:00,42.03,42.09,42.0,42.07,98583.0,28.5797,28.6205,28.5593,28.6069,98583.0
2015-08-06 12:50:00,42.07,42.07,41.99,42.06,61231.5,28.6069,28.6069,28.5525,28.6001,61231.5
2015-08-06 13:00:00,42.05,42.11,42.03,42.09,17044.5,28.5933,28.6341,28.5797,28.6205,17044.5
2015-08-06 13:10:00,42.09,42.13,42.07,42.13,31627.5,28.6205,28.6477,28.6069,28.6477,31627.5
2015-08-06 13:20:00,42.13,42.19,42.11,42.13,35337.0,28.6477,28.6885,28.6341,28.6477,35337.0
2015-08-06 13:30:00,42.14,42.17,42.13,42.14,20824.5,28.6545,28.6749,28.6477,28.6545,20824.5
2015-08-06 13:40:00,42.14,42.21,42.11,42.18,54351.0,28.6545,28.7021,28.6341,28.6817,54351.0
2015-08-06 13:50:00,42.18,42.19,42.15,42.15,23485.5,28.6817,28.6885,28.6613,28.6613,23485.5
2015-08-06 14:00:00,42.17,42.18,42.13,42.16,35307.0,28.6749,28.6817,28.6477,28.6681,35307.0
2015-08-06 14:10:00,42.16,42.19,42.13,42.17,49810.5,28.6681,28.6885,28.6477,28.6749,49810.5
2015-08-06 14:20:00,42.18,42.23,42.16,42.22,55888.5,28.6817,28.7157,28.6681,28.7089,55888.5
2015-08-06 14:30:00,42.21,42.21,42.17,42.2,34311.0,28.7021,28.7021,28.6749,28.6953,34311.0
2015-08-06 14:40:00,42.21,42.23,42.18,42.2,38278.5,28.7021,28.7157,28.6817,28.6953,38278.5
2015-08-06 14:50:00,42.2,42.21,42.17,42.2,25740.0,28.6953,28.7021,28.6749,28.6953,25740.0
2015-08-06 15:00:00,42.21,42.22,42.19,42.22,31966.5,28.7021,28.7089,28.6885,28.7089,31966.5
2015-08-06 15:10:00,42.22,42.3,42.21,42.28,70324.5,28.7089,28.7633,28.7021,28.7497,70324.5
2015-08-06 15:20:00,42.29,42.29,42.17,42.17,77601.0,28.7565,28.7565,28.6749,28.6749,77601.0
2015-08-06 15:30:00,42.17,42.21,42.13,42.21,80418.0,28.6749,28.7021,28.6477,28.7021,80418.0
2015-08-06 15:40:00,42.21,42.3,42.19,42.27,109731.0,28.7021,28.7633,28.6885,28.7429,109731.0
2015-08-06 15:50:00,42.27,42.27,42.19,42.2,395395.5,28.7429,28.7429,28.6885,28.6953,395395.5
2015-08-07 09:30:00,42.58,42.58,42.1,42.2,107019.0,28.9537,28.9537,28.6273,28.6953,107019.0
2015-08-07 09:40:00,42.21,42.33,42.18,42.18,31183.5,28.7021,28.7837,28.6817,28.6817,31183.5
2015-08-07 09:50:00,42.2,42.22,42.11,42.13,17838.0,28.6953,28.7089,28.6341,28.6477,17838.0
2015-08-07 10:00:00,42.15,42.23,42.07,42.17,20812.5,28.6613,28.7157,28.6069,28.6749,20812.5
2015-08-07 10:10:00,42.19,42.25,42.16,42.19,43105.5,28.6885,28.7293,28.6681,28.6885,43105.5
2015-08-07 10:20:00,42.18,42.18,41.98,42.01,34089.0,28.6817,28.6817,28.5457,28.5661,34089.0
2015-08-07 10:30:00,42.02,42.08,42.01,42.03,44880.0,28.5729,28.6137,28.5661,28.5797,44880.0
2015-08-07 10:40:00,42.03,42.09,42.0,42.05,47629.5,28.5797,28.6205,28.5593,28.5933,47629.5
2015-08-07 10:50:00,42.06,42.07,41.95,41.97,42546.0,28.6001,28.6069,28.5253,28.5389,42546.0
2015-08-07 11:00:00,41.97,42.01,41.91,41.91,54169.5,28.5389,28.5661,28.4981,28.4981,54169.5
2015-08-07 11:10:00,41.91,41.92,41.79,41.79,49539.0,28.4981,28.5049,28.4165,28.4165,49539.0
2015-08-07 11:20:00,41.8,41.85,41.77,41.79,52063.5,28.4233,28.4573,28.4029,28.4165,52063.5
2015-08-07 11:30:00,41.79,41.83,41.74,41.83,52066.5,28.4165,28.4437,28.3825,28.4437,52066.5
2015-08-07 11:40:00,41.84,41.99,41.83,41.97,27774.0,28.4505,28.5525,28.4437,28.5389,27774.0
2015-08-07 11:50:00,41.97,41.99,41.92,41.98,23668.5,28.5389,28.5525,28.5049,28.5457,23668.5
2015-08-07 12:00:00,41.99,41.99,41.95,41.98,113115.0,28.5525,28.5525,28.5253,28.5457,113115.0
2015-08-07 12:10:00,41.97,42.0,41.94,41.95,39343.5,28.5389,28.5593,28.5185,28.5253,39343.5
2015-08-07 12:20:00,41.95,41.95,41.88,41.88,27253.5,28.5253,28.5253,28.4777,28.4777,27253.5
2015-08-07 12:30:00,41.88,41.89,41.78,41.79,51967.5,28.4777,28.4845,28.4097,28.4165,51967.5
2015-08-07 12:40:00,41.8,41.83,41.77,41.8,32439.0,28.4233,28.4437,28.4029,28.4233,32439.0
2015-08-07 12:50:00,41.81,41.85,41.81,41.85,67164.0,28.4301,28.4573,28.4301,28.4573,67164.0
2015-08-07 13:00:00,41.86,41.91,41.85,41.89,61767.0,28.4641,28.4981,28.4573,28.4845,61767.0
2015-08-07 13:10:00,41.88,41.93,41.84,41.93,21597.0,28.4777,28.5117,28.4505,28.5117,21597.0
2015-08-07 13:20:00,41.93,41.97,41.89,41.95,40051.5,28.5117,28.5389,28.4845,28.5253,40051.5
2015-08-07 13:30:00,41.95,41.99,41.94,41.95,39880.5,28.5253,28.5525,28.5185,28.5253,39880.5
2015-08-07 13:40:00,41.95,42.01,41.95,41.99,38784.0,28.5253,28.5661,28.5253,28.5525,38784.0
2015-08-07 13:50:00,41.99,41.99,41.94,41.97,24282.0,28.5525,28.5525,28.5185,28.5389,24282.0
2015-08-07 14:00:00,41.97,41.99,41.93,41.98,23640.0,28.5389,28.5525,28.5117,28.5457,23640.0
2015-08-07 14:10:00,41.99,41.99,41.89,41.9,29614.5,28.5525,28.5525,28.4845,28.4913,29614.5
2015-08-07 14:20:00,41.9,41.94,41.87,41.91,27391.5,28.4913,28.5185,28.4709,28.4981,27391.5
2015-08-07 14:30:00,41.92,41.99,41.92,41.96,53824.5,28.5049,28.5525,28.5049,28.5321,53824.5
2015-08-07 14:40:00,41.95,41.97,41.92,41.97,37276.5,28.5253,28.5389,28.5049,28.5389,37276.5
2015-08-07 14:50:00,41.97,42.0,41.91,41.91,50229.0,28.5389,28.5593,28.4981,28.4981,50229.0
2015-08-07 15:00:00,41.91,41.93,41.85,41.86,88126.5,28.4981,28.5117,28.4573,28.4641,88126.5
2015-08-07 15:10:00,41.86,41.86,41.81,41.85,83178.0,28.4641,28.4641,28.4301,28.4573,83178.0
2015-08-07 15:20:00,41.85,42.0,41.85,41.97,78795.0,28.4573,28.5593,28.4573,28.5389,78795.0
2015-08-07 15:30:00,41.95,42.03,41.95,41.97,71550.0,28.5253,28.5797,28.5253,28.5389,71550.0
2015-08-07 15:40:00,41.97,41.99,41.93,41.97,92154.0,28.5389,28.5525,28.5117,28.5389,92154.0
2015-08-07 15:50:00,41.97,41.97,41.93,41.97,352162.5,28.5389,28.5389,28.5117,28.5389,352162.5
2015-08-10 09:30:00,42.46,42.57,42.29,42.39,69933.0,28.8721,28.9469,28.7565,28.8245,69933.0
2015-08-10 09:40:00,42.35,42.46,42.33,42.38,84046.5,28.7973,28.8721,28.7837,28.8177,84046.5
2015-08-10 09:50:00,42.37,42.43,42.34,42.39,75190.5,28.8109,28.8517,28.7905,28.8245,75190.5
2015-08-10 10:00:00,42.4,42.46,42.37,42.42,63285.0,28.8313,28.8721,28.8109,28.8449,63285.0
2015-08-10 10:10:00,42.42,42.56,42.42,42.55,73428.0,28.8449,28.9401,28.8449,28.9333,73428.0
2015-08-10 10:20:00,42.55,42.57,42.49,42.55,38610.0,28.9333,28.9469,28.8925,28.9333,38610.0
2015-08-10 10:30:00,42.56,42.57,42.49,42.57,36063.0,28.9401,28.9469,28.8925,28.9469,36063.0
2015-08-10 10:40:00,42.57,42.69,42.55,42.68,33900.0,28.9469,29.0285,28.9333,29.0217,33900.0
2015-08-10 10:50:00,42.68,42.69,42.54,42.57,62773.5,29.0217,29.0285,28.9265,28.9469,62773.5
2015-08-10 11:00:00,42.57,42.61,42.57,42.57,126981.0,28.9469,28.9741,28.9469,28.9469,126981.0
2015-08-10 11:10:00,42.57,42.58,42.51,42.56,31020.0,28.9469,28.9537,28.9061,28.9401,31020.0
2015-08-10 11:20:00,42.56,42.57,42.45,42.46,29745.0,28.9401,28.9469,28.8653,28.8721,29745.0
2015-08-10 11:30:00,42.47,42.54,42.45,42.51,31476.0,28.8789,28.9265,28.8653,28.9061,31476.0
2015-08-10 11:40:00,42.52,42.52,42.48,42.5,38608.5,28.9129,28.9129,28.8857,28.8993,38608.5
2015-08-10 11:50:00,42.51,42.53,42.49,42.51,93015.0,28.9061,28.9197,28.8925,28.9061,93015.0
2015-08-10 12:00:00,42.51,42.56,42.51,42.51,40656.0,28.9061,28.9401,28.9061,28.9061,40656.0
2015-08-10 12:10:00,42.51,42.53,42.51,42.53,20962.5,28.9061,28.9197,28.9061,28.9197,20962.5
2015-08-10 12:20:00,42.53,42.53,42.49,42.5,33258.0,28.9197,28.9197,28.8925,28.8993,33258.0
2015-08-10 12:30:00,42.5,42.54,42.5,42.53,23170.5,28.8993,28.9265,28.8993,28.9197,23170.5
2015-08-10 12:40:00,42.53,42.54,42.49,42.53,25141.5,28.9197,28.9265,28.8925,28.9197,25141.5
2015-08-10 12:50:00,42.53,42.59,42.51,42.57,33099.0,28.9197,28.9605,28.9061,28.9469,33099.0
2015-08-10 13:00:00,42.58,42.59,42.55,42.59,41887.5,28.9537,28.9605,28.9333,28.9605,41887.5
2015-08-10 13:10:00,42.59,42.6,42.55,42.57,24753.0,28.9605,28.9673,28.9333,28.9469,24753.0
2015-08-10 13:20:00,42.57,42.58,42.53,42.55,56245.5,28.9469,28.9537,28.9197,28.9333,56245.5
2015-08-10 13:30:00,42.55,42.57,42.53,42.55,38901.0,28.9333,28.9469,28.9197,28.9333,38901.0
2015-08-10 13:40:00,42.54,42.56,42.53,42.53,32719.5,28.9265,28.9401,28.9197,28.9197,32719.5
2015-08-10 13:50:00,42.53,42.56,42.51,42.56,49068.0,28.9197,28.9401,28.9061,28.9401,49068.0
2015-08-10 14:00:00,42.56,42.56,42.5,42.53,101068.5,28.9401,28.9401,28.8993,28.9197,101068.5
2015-08-10 14:10:00,42.53,42.57,42.45,42.56,137142.0,28.9197,28.9469,28.8653,28.9401,137142.0
2015-08-10 14:20:00,42.57,42.6,42.55,42.59,160656.0,28.9469,28.9673,28.9333,28.9605,160656.0
2015-08-10 14:30:00,42.58,42.59,42.57,42.57,40924.5,28.9537,28.9605,28.9469,28.9469,40924.5
2015-08-10 14:40:00,42.57,42.58,42.53,42.56,28779.0,28.9469,28.9537,28.9197,28.9401,28779.0
2015-08-10 14:50:00,42.57,42.57,42.55,42.57,60034.5,28.9469,28.9469,28.9333,28.9469,60034.5
2015-08-10 15:00:00,42.56,42.56,42.52,42.53,110967.0,28.9401,28.9401,28.9129,28.9197,110967.0
2015-08-10 15:10:00,42.53,42.53,42.51,42.53,106131.0,28.9197,28.9197,28.9061,28.9197,106131.0
2015-08-10 15:20:00,42.53,42.55,42.49,42.55,76918.5,28.9197,28.9333,28.8925,28.9333,76918.5
2015-08-10 15:30:00,42.55,42.57,42.53,42.55,84903.0,28.9333,28.9469,28.9197,28.9333,84903.0
2015-08-10 15:40:00,42.55,42.56,42.51,42.55,163090.5,28.9333,28.9401,28.9061,28.9333,163090.5
2015-08-10 15:50:00,42.55,42.55,42.51,42.54,177414.0,28.9333,28.9333,28.9061,28.9265,177414.0
2015-08-11 09:30:00,42.3,42.3,41.99,42.14,100005.0,28.7633,28.7633,28.5525,28.6545,100005.0
2015-08-11 09:40:00,42.13,42.19,42.01,42.09,61609.5,28.6477,28.6885,28.5661,28.6205,61609.5
2015-08-11 09:50:00,42.08,42.11,42.01,42.08,75124.5,28.6137,28.6341,28.5661,28.6137,75124.5
2015-08-11 10:00:00,42.07,42.07,41.93,41.96,121723.5,28.6069,28.6069,28.5117,28.5321,121723.5
2015-08-11 10:10:00,41.95,41.99,41.89,41.99,103197.0,28.5253,28.5525,28.4845,28.5525,103197.0
2015-08-11 10:20:00,41.99,42.01,41.92,41.93,65931.0,28.5525,28.5661,28.5049,28.5117,65931.0
2015-08-11 10:30:00,41.94,41.95,41.85,41.88,70050.0,28.5185,28.5253,28.4573,28.4777,70050.0
2015-08-11 10:40:00,41.87,41.97,41.86,41.9,74451.0,28.4709,28.5389,28.4641,28.4913,74451.0
2015-08-11 10:50:00,41.89,41.9,41.77,41.78,62556.0,28.4845,28.4913,28.4029,28.4097,62556.0
2015-08-11 11:00:00,41.78,41.81,41.66,41.67,56058.0,28.4097,28.4301,28.3281,28.3349,56058.0
2015-08-11 11:10:00,41.66,41.79,41.66,41.75,51070.5,28.3281,28.4165,28.3281,28.3893,51070.5
2015-08-11 11:20:00,41.75,41.79,41.71,41.73,88998.0,28.3893,28.4165,28.3621,28.3757,88998.0
2015-08-11 11:30:00,41.72,41.75,41.71,41.73,58465.5,28.3689,28.3893,28.3621,28.3757,58465.5
2015-08-11 11:40:00,41.72,41.73,41.66,41.67,89950.5,28.3689,28.3757,28.3281,28.3349,89950.5
2015-08-11 11:50:00,41.68,41.71,41.65,41.69,29658.0,28.3417,28.3621,28.3213,28.3485,29658.0
2015-08-11 12:00:00,41.68,41.73,41.67,41.71,39264.0,28.3417,28.3757,28.3349,28.3621,39264.0
2015-08-11 12:10:00,41.71,41.76,41.71,41.73,43678.5,28.3621,28.3961,28.3621,28.3757,43678.5
2015-08-11 12:20:00,41.73,41.73,41.69,41.71,70218.0,28.3757,28.3757,28.3485,28.3621,70218.0
2015-08-11 12:30:00,41.7,41.75,41.67,41.69,95500.5,28.3553,28.3893,28.3349,28.3485,95500.5
2015-08-11 12:40:00,41.69,41.69,41.64,41.65,24480.0,28.3485,28.3485,28.3145,28.3213,24480.0
2015-08-11 12:50:00,41.66,41.67,41.63,41.64,21790.5,28.3281,28.3349,28.3077,28.3145,21790.5
2015-08-11 13:00:00,41.63,41.65,41.59,41.61,31702.5,28.3077,28.3213,28.2805,28.2941,31702.5
2015-08-11 13:10:00,41.62,41.65,41.58,41.65,25404.0,28.3009,28.3213,28.2737,28.3213,25404.0
2015-08-11 13:20:00,41.65,41.66,41.6,41.65,45670.5,28.3213,28.3281,28.2873,28.3213,45670.5
2015-08-11 13:30:00,41.65,41.72,41.63,41.69,26856.0,28.3213,28.3689,28.3077,28.3485,26856.0
2015-08-11 13:40:00,41.7,41.73,41.7,41.71,27166.5,28.3553,28.3757,28.3553,28.3621,27166.5
2015-08-11 13:50:00,41.71,41.72,41.67,41.69,62880.0,28.3621,28.3689,28.3349,28.3485,62880.0
2015-08-11 14:00:00,41.69,41.71,41.64,41.65,61173.0,28.3485,28.3621,28.3145,28.3213,61173.0
2015-08-11 14:10:00,41.67,41.67,41.63,41.65,46869.0,28.3349,28.3349,28.3077,28.3213,46869.0
2015-08-11 14:20:00,41.65,41.69,41.64,41.67,78351.0,28.3213,28.3485,28.3145,28.3349,78351.0
2015-08-11 14:30:00,41.67,41.71,41.65,41.69,79417.5,28.3349,28.3621,28.3213,28.3485,79417.5
2015-08-11 14:40:00,41.69,41.74,41.68,41.73,50437.5,28.3485,28.3825,28.3417,28.3757,50437.5
2015-08-11 14:50:00,41.73,41.83,41.72,41.8,97098.0,28.3757,28.4437,28.3689,28.4233,97098.0
2015-08-11 15:00:00,41.81,41.87,41.81,41.85,135508.5,28.4301,28.4709,28.4301,28.4573,135508.5
2015-08-11 15:10:00,41.85,41.94,41.85,41.91,83001.0,28.4573,28.5185,28.4573,28.4981,83001.0
2015-08-11 15:20:00,41.9,41.96,41.89,41.96,67989.0,28.4913,28.5321,28.4845,28.5321,67989.0
2015-08-11 15:30:00,41.96,42.05,41.94,42.03,138885.0,28.5321,28.5933,28.5185,28.5797,138885.0
2015-08-11 15:40:00,42.03,42.05,42.01,42.01,171511.5,28.5797,28.5933,28.5661,28.5661,171511.5
2015-08-11 15:50:00,42.01,42.05,41.99,41.99,448009.5,28.5661,28.5933,28.5525,28.5525,448009.5
2015-08-12 09:30:00,41.56,41.77,41.47,41.6,72622.5,28.3682,28.5115,28.3068,28.3955,72622.5
2015-08-12 09:40:00,41.61,41.69,41.53,41.53,65046.0,28.4023,28.4569,28.3477,28.3477,65046.0
2015-08-12 09:50:00,41.54,41.55,41.44,41.48,37089.0,28.3545,28.3614,28.2863,28.3136,37089.0
2015-08-12 10:00:00,41.46,41.51,41.36,41.36,98664.0,28.2999,28.3341,28.2317,28.2317,98664.0
2015-08-12 10:10:00,41.35,41.39,41.3,41.37,44457.0,28.2248,28.2521,28.1907,28.2385,44457.0
2015-08-12 10:20:00,41.37,41.37,41.21,41.34,34170.0,28.2385,28.2385,28.1293,28.218,34170.0
2015-08-12 10:30:00,41.34,41.48,41.31,41.48,34450.5,28.218,28.3136,28.1975,28.3136,34450.5
2015-08-12 10:40:00,41.49,41.49,41.31,41.33,50424.0,28.3204,28.3204,28.1975,28.2112,50424.0
2015-08-12 10:50:00,41.33,41.37,41.31,41.37,55879.5,28.2112,28.2385,28.1975,28.2385,55879.5
2015-08-12 11:00:00,41.37,41.48,41.35,41.45,53469.0,28.2385,28.3136,28.2248,28.2931,53469.0
2015-08-12 11:10:00,41.46,41.47,41.41,41.43,30801.0,28.2999,28.3068,28.2658,28.2795,30801.0
2015-08-12 11:20:00,41.42,41.44,41.36,41.4,33051.0,28.2726,28.2863,28.2317,28.259,33051.0
2015-08-12 11:30:00,41.39,41.39,41.34,41.37,18276.0,28.2521,28.2521,28.218,28.2385,18276.0
2015-08-12 11:40:00,41.37,41.41,41.37,41.39,20770.5,28.2385,28.2658,28.2385,28.2521,20770.5
2015-08-12 11:50:00,41.4,41.4,41.35,41.37,30841.5,28.259,28.259,28.2248,28.2385,30841.5
2015-08-12 12:00:00,41.36,41.36,41.26,41.31,41577.0,28.2317,28.2317,28.1634,28.1975,41577.0
2015-08-12 12:10:00,41.31,41.37,41.31,41.37,31996.5,28.1975,28.2385,28.1975,28.2385,31996.5
2015-08-12 12:20:00,41.37,41.39,41.35,41.37,32895.0,28.2385,28.2521,28.2248,28.2385,32895.0
2015-08-12 12:30:00,41.37,41.47,41.35,41.47,154930.5,28.2385,28.3068,28.2248,28.3068,154930.5
2015-08-12 12:40:00,41.49,41.52,41.45,41.46,18927.0,28.3204,28.3409,28.2931,28.2999,18927.0
2015-08-12 12:50:00,41.45,41.53,41.43,41.52,24472.5,28.2931,28.3477,28.2795,28.3409,24472.5
2015-08-12 13:00:00,41.53,41.55,41.5,41.5,100278.0,28.3477,28.3614,28.3272,28.3272,100278.0
2015-08-12 13:10:00,41.51,41.53,41.49,41.53,60505.5,28.3341,28.3477,28.3204,28.3477,60505.5
2015-08-12 13:20:00,41.53,41.55,41.49,41.49,59689.5,28.3477,28.3614,28.3204,28.3204,59689.5
2015-08-12 13:30:00,41.49,41.54,41.49,41.54,58708.5,28.3204,28.3545,28.3204,28.3545,58708.5
2015-08-12 13:40:00,41.55,41.65,41.53,41.64,59752.5,28.3614,28.4296,28.3477,28.4228,59752.5
2015-08-12 13:50:00,41.63,41.75,41.63,41.75,64110.0,28.416,28.4979,28.416,28.4979,64110.0
2015-08-12 14:00:00,41.75,41.76,41.65,41.73,59500.5,28.4979,28.5047,28.4296,28.4842,59500.5
2015-08-12 14:10:00,41.73,41.77,41.73,41.77,48532.5,28.4842,28.5115,28.4842,28.5115,48532.5
2015-08-12 14:20:00,41.77,41.79,41.7,41.71,155446.5,28.5115,28.5252,28.4637,28.4706,155446.5
2015-08-12 14:30:00,41.72,41.79,41.68,41.79,40596.0,28.4774,28.5252,28.4501,28.5252,40596.0
2015-08-12 14:40:00,41.79,41.89,41.79,41.89,54346.5,28.5252,28.5934,28.5252,28.5934,54346.5
2015-08-12 14:50:00,41.89,41.92,41.87,41.89,39420.0,28.5934,28.6139,28.5798,28.5934,39420.0
2015-08-12 15:00:00,41.9,41.93,41.79,41.85,106485.0,28.6003,28.6207,28.5252,28.5661,106485.0
2015-08-12 15:10:00,41.85,41.86,41.73,41.8,128157.0,28.5661,28.573,28.4842,28.532,128157.0
2015-08-12 15:20:00,41.8,41.92,41.79,41.89,89991.0,28.532,28.6139,28.5252,28.5934,89991.0
2015-08-12 15:30:00,41.9,41.95,41.86,41.87,103089.0,28.6003,28.6344,28.573,28.5798,103089.0
2015-08-12 15:40:00,41.87,41.93,41.86,41.92,111688.5,28.5798,28.6207,28.573,28.6139,111688.5
2015-08-12 15:50:00,41.92,41.95,41.79,41.84,497962.5,28.6139,28.6344,28.5252,28.5593,497962.5
2015-08-13 09:30:00,41.73,41.97,41.46,41.75,88509.0,28.4842,28.648,28.2999,28.4979,88509.0
2015-08-13 09:40:00,41.71,41.75,41.67,41.67,33813.0,28.4706,28.4979,28.4433,28.4433,33813.0
2015-08-13 09:50:00,41.68,41.78,41.62,41.74,34641.0,28.4501,28.5184,28.4091,28.4911,34641.0
2015-08-13 10:00:00,41.72,41.8,41.61,41.76,34131.0,28.4774,28.532,28.4023,28.5047,34131.0
2015-08-13 10:10:00,41.77,41.79,41.64,41.71,38653.5,28.5115,28.5252,28.4228,28.4706,38653.5
2015-08-13 10:20:00,41.72,41.83,41.7,41.82,20550.0,28.4774,28.5525,28.4637,28.5457,20550.0
2015-08-13 10:30:00,41.8,41.91,41.77,41.89,19062.0,28.532,28.6071,28.5115,28.5934,19062.0
2015-08-13 10:40:00,41.9,41.94,41.75,41.75,34704.0,28.6003,28.6276,28.4979,28.4979,34704.0
2015-08-13 10:50:00,41.75,41.79,41.69,41.7,23236.5,28.4979,28.5252,28.4569,28.4637,23236.5
2015-08-13 11:00:00,41.71,41.75,41.65,41.67,21901.5,28.4706,28.4979,28.4296,28.4433,21901.5
2015-08-13 11:10:00,41.67,41.81,41.64,41.79,16450.5,28.4433,28.5388,28.4228,28.5252,16450.5
2015-08-13 11:20:00,41.79,41.8,41.7,41.73,16200.0,28.5252,28.532,28.4637,28.4842,16200.0
2015-08-13 11:30:00,41.73,41.78,41.69,41.73,18345.0,28.4842,28.5184,28.4569,28.4842,18345.0
2015-08-13 11:40:00,41.72,41.75,41.67,41.75,17179.5,28.4774,28.4979,28.4433,28.4979,17179.5
2015-08-13 11:50:00,41.75,41.75,41.66,41.69,27220.5,28.4979,28.4979,28.4364,28.4569,27220.5
2015-08-13 12:00:00,41.69,41.77,41.68,41.74,15045.0,28.4569,28.5115,28.4501,28.4911,15045.0
2015-08-13 12:10:00,41.74,41.79,41.74,41.77,11218.5,28.4911,28.5252,28.4911,28.5115,11218.5
2015-08-13 12:20:00,41.77,41.85,41.77,41.85,33988.5,28.5115,28.5661,28.5115,28.5661,33988.5
2015-08-13 12:30:00,41.85,41.88,41.8,41.83,17254.5,28.5661,28.5866,28.532,28.5525,17254.5
2015-08-13 12:40:00,41.83,41.84,41.79,41.84,23700.0,28.5525,28.5593,28.5252,28.5593,23700.0
2015-08-13 12:50:00,41.85,41.86,41.83,41.83,19387.5,28.5661,28.573,28.5525,28.5525,19387.5
2015-08-13 13:00:00,41.83,41.88,41.82,41.86,74178.0,28.5525,28.5866,28.5457,28.573,74178.0
2015-08-13 13:10:00,41.87,41.9,41.84,41.85,41581.5,28.5798,28.6003,28.5593,28.5661,41581.5
2015-08-13 13:20:00,41.87,41.91,41.87,41.91,10795.5,28.5798,28.6071,28.5798,28.6071,10795.5
2015-08-13 13:30:00,41.91,41.93,41.91,41.93,12799.5,28.6071,28.6207,28.6071,28.6207,12799.5
2015-08-13 13:40:00,41.93,41.95,41.91,41.93,24936.0,28.6207,28.6344,28.6071,28.6207,24936.0
2015-08-13 13:50:00,41.92,41.93,41.89,41.91,10831.5,28.6139,28.6207,28.5934,28.6071,10831.5
2015-08-13 14:00:00,41.91,41.97,41.89,41.95,33061.5,28.6071,28.648,28.5934,28.6344,33061.5
2015-08-13 14:10:00,41.95,41.96,41.94,41.95,16405.5,28.6344,28.6412,28.6276,28.6344,16405.5
2015-08-13 14:20:00,41.95,41.97,41.94,41.95,21067.5,28.6344,28.648,28.6276,28.6344,21067.5
2015-08-13 14:30:00,41.95,41.97,41.93,41.95,22488.0,28.6344,28.648,28.6207,28.6344,22488.0
2015-08-13 14:40:00,41.95,41.98,41.93,41.97,50487.0,28.6344,28.6549,28.6207,28.648,50487.0
2015-08-13 14:50:00,41.98,42.01,41.96,41.97,35602.5,28.6549,28.6753,28.6412,28.648,35602.5
2015-08-13 15:00:00,41.97,41.99,41.95,41.97,68160.0,28.648,28.6617,28.6344,28.648,68160.0
2015-08-13 15:10:00,41.97,42.0,41.95,41.97,47035.5,28.648,28.6685,28.6344,28.648,47035.5
2015-08-13 15:20:00,41.97,41.97,41.87,41.87,58192.5,28.648,28.648,28.5798,28.5798,58192.5
2015-08-13 15:30:00,41.87,41.89,41.79,41.84,44904.0,28.5798,28.5934,28.5252,28.5593,44904.0
2015-08-13 15:40:00,41.84,41.85,41.79,41.81,59827.5,28.5593,28.5661,28.5252,28.5388,59827.5
2015-08-13 15:50:00,41.81,41.83,41.77,41.79,133171.5,28.5388,28.5525,28.5115,28.5252,133171.5
2015-08-14 09:30:00,41.83,41.95,41.75,41.89,86059.5,28.5525,28.6344,28.4979,28.5934,86059.5
2015-08-14 09:40:00,41.89,41.94,41.82,41.89,30727.5,28.5934,28.6276,28.5457,28.5934,30727.5
2015-08-14 09:50:00,41.9,41.92,41.86,41.91,13468.5,28.6003,28.6139,28.573,28.6071,13468.5
2015-08-14 10:00:00,41.95,41.98,41.89,41.91,94270.5,28.6344,28.6549,28.5934,28.6071,94270.5
2015-08-14 10:10:00,41.92,42.03,41.92,42.01,21267.0,28.6139,28.689,28.6139,28.6753,21267.0
2015-08-14 10:20:00,42.03,42.09,41.97,41.98,29572.5,28.689,28.73,28.648,28.6549,29572.5
2015-08-14 10:30:00,41.97,42.03,41.97,42.02,20145.0,28.648,28.689,28.648,28.6822,20145.0
2015-08-14 10:40:00,42.02,42.04,41.94,41.95,23481.0,28.6822,28.6958,28.6276,28.6344,23481.0
2015-08-14 10:50:00,41.95,42.02,41.95,41.99,29466.0,28.6344,28.6822,28.6344,28.6617,29466.0
2015-08-14 11:00:00,41.99,42.01,41.92,41.94,18420.0,28.6617,28.6753,28.6139,28.6276,18420.0
2015-08-14 11:10:00,41.93,41.99,41.93,41.99,16849.5,28.6207,28.6617,28.6207,28.6617,16849.5
2015-08-14 11:20:00,41.98,42.05,41.98,42.05,25470.0,28.6549,28.7027,28.6549,28.7027,25470.0
2015-08-14 11:30:00,42.05,42.05,42.0,42.02,29457.0,28.7027,28.7027,28.6685,28.6822,29457.0
2015-08-14 11:40:00,42.01,42.09,42.01,42.01,14491.5,28.6753,28.73,28.6753,28.6753,14491.5
2015-08-14 11:50:00,42.01,42.04,41.99,42.01,17367.0,28.6753,28.6958,28.6617,28.6753,17367.0
2015-08-14 12:00:00,42.01,42.04,41.98,42.01,15528.0,28.6753,28.6958,28.6549,28.6753,15528.0
2015-08-14 12:10:00,41.99,42.03,41.99,42.02,9160.5,28.6617,28.689,28.6617,28.6822,9160.5
2015-08-14 12:20:00,42.02,42.05,42.01,42.03,15868.5,28.6822,28.7027,28.6753,28.689,15868.5
2015-08-14 12:30:00,42.05,42.08,42.03,42.04,19950.0,28.7027,28.7231,28.689,28.6958,19950.0
2015-08-14 12:40:00,42.03,42.04,41.94,41.94,14379.0,28.689,28.6958,28.6276,28.6276,14379.0
2015-08-14 12:50:00,41.94,42.02,41.93,42.01,32631.0,28.6276,28.6822,28.6207,28.6753,32631.0
2015-08-14 13:00:00,42.0,42.0,41.93,41.95,32079.0,28.6685,28.6685,28.6207,28.6344,32079.0
2015-08-14 13:10:00,41.95,42.05,41.94,42.05,17835.0,28.6344,28.7027,28.6276,28.7027,17835.0
2015-08-14 13:20:00,42.04,42.05,42.02,42.03,18448.5,28.6958,28.7027,28.6822,28.689,18448.5
2015-08-14 13:30:00,42.02,42.06,42.02,42.03,21948.0,28.6822,28.7095,28.6822,28.689,21948.0
2015-08-14 13:40:00,42.03,42.08,42.01,42.03,29757.0,28.689,28.7231,28.6753,28.689,29757.0
2015-08-14 13:50:00,42.03,42.04,42.01,42.03,20400.0,28.689,28.6958,28.6753,28.689,20400.0
2015-08-14 14:00:00,42.03,42.04,42.01,42.03,24654.0,28.689,28.6958,28.6753,28.689,24654.0
2015-08-14 14:10:00,42.02,42.05,41.99,41.99,20250.0,28.6822,28.7027,28.6617,28.6617,20250.0
2015-08-14 14:20:00,41.99,42.02,41.97,41.99,14943.0,28.6617,28.6822,28.648,28.6617,14943.0
2015-08-14 14:30:00,41.99,42.02,41.97,42.01,20244.0,28.6617,28.6822,28.648,28.6753,20244.0
2015-08-14 14:40:00,42.01,42.03,42.0,42.0,14685.0,28.6753,28.689,28.6685,28.6685,14685.0
2015-08-14 14:50:00,42.0,42.0,41.97,41.97,17364.0,28.6685,28.6685,28.648,28.648,17364.0
2015-08-14 15:00:00,41.97,42.04,41.97,42.01,26064.0,28.648,28.6958,28.648,28.6753,26064.0
2015-08-14 15:10:00,42.01,42.07,42.01,42.04,21697.5,28.6753,28.7163,28.6753,28.6958,21697.5
2015-08-14 15:20:00,42.04,42.07,42.03,42.05,29341.5,28.6958,28.7163,28.689,28.7027,29341.5
2015-08-14 15:30:00,42.05,42.06,42.0,42.01,40629.0,28.7027,28.7095,28.6685,28.6753,40629.0
2015-08-14 15:40:00,42.0,42.0,41.97,41.97,76506.0,28.6685,28.6685,28.648,28.648,76506.0
2015-08-14 15:50:00,41.97,41.99,41.93,41.95,232962.0,28.648,28.6617,28.6207,28.6344,232962.0
2015-08-17 09:30:00,41.73,41.97,41.54,41.6,53977.5,28.4842,28.648,28.3545,28.3955,53977.5
2015-08-17 09:40:00,41.57,41.57,41.41,41.41,56013.0,28.375,28.375,28.2658,28.2658,56013.0
2015-08-17 09:50:00,41.4,41.57,41.37,41.55,35833.5,28.259,28.375,28.2385,28.3614,35833.5
2015-08-17 10:00:00,41.55,41.69,41.55,41.69,26211.0,28.3614,28.4569,28.3614,28.4569,26211.0
2015-08-17 10:10:00,41.69,41.88,41.68,41.85,34365.0,28.4569,28.5866,28.4501,28.5661,34365.0
2015-08-17 10:20:00,41.85,41.85,41.77,41.81,57169.5,28.5661,28.5661,28.5115,28.5388,57169.5
2015-08-17 10:30:00,41.81,41.81,41.68,41.7,27940.5,28.5388,28.5388,28.4501,28.4637,27940.5
2015-08-17 10:40:00,41.7,41.84,41.67,41.81,17157.0,28.4637,28.5593,28.4433,28.5388,17157.0
2015-08-17 10:50:00,41.81,41.95,41.81,41.95,19503.0,28.5388,28.6344,28.5388,28.6344,19503.0
2015-08-17 11:00:00,41.95,42.03,41.92,41.96,52831.5,28.6344,28.689,28.6139,28.6412,52831.5
2015-08-17 11:10:00,41.97,42.01,41.95,42.0,25555.5,28.648,28.6753,28.6344,28.6685,25555.5
2015-08-17 11:20:00,42.01,42.02,41.95,41.95,31666.5,28.6753,28.6822,28.6344,28.6344,31666.5
2015-08-17 11:30:00,41.95,41.96,41.88,41.91,22594.5,28.6344,28.6412,28.5866,28.6071,22594.5
2015-08-17 11:40:00,41.91,42.0,41.91,42.0,19941.0,28.6071,28.6685,28.6071,28.6685,19941.0
2015-08-17 11:50:00,41.99,42.0,41.9,41.93,32275.5,28.6617,28.6685,28.6003,28.6207,32275.5
2015-08-17 12:00:00,41.95,41.99,41.93,41.97,13513.5,28.6344,28.6617,28.6207,28.648,13513.5
2015-08-17 12:10:00,41.97,42.01,41.96,41.97,18973.5,28.648,28.6753,28.6412,28.648,18973.5
2015-08-17 12:20:00,41.98,41.99,41.95,41.95,14325.0,28.6549,28.6617,28.6344,28.6344,14325.0
2015-08-17 12:30:00,41.95,42.01,41.95,41.97,18402.0,28.6344,28.6753,28.6344,28.648,18402.0
2015-08-17 12:40:00,41.97,42.01,41.97,42.0,13687.5,28.648,28.6753,28.648,28.6685,13687.5
2015-08-17 12:50:00,41.99,42.0,41.96,42.0,19200.0,28.6617,28.6685,28.6412,28.6685,19200.0
2015-08-17 13:00:00,42.01,42.01,41.96,41.97,23410.5,28.6753,28.6753,28.6412,28.648,23410.5
2015-08-17 13:10:00,41.97,42.03,41.97,42.02,29365.5,28.648,28.689,28.648,28.6822,29365.5
2015-08-17 13:20:00,42.01,42.11,42.01,42.09,48025.5,28.6753,28.7436,28.6753,28.73,48025.5
2015-08-17 13:30:00,42.1,42.11,42.06,42.1,26647.5,28.7368,28.7436,28.7095,28.7368,26647.5
2015-08-17 13:40:00,42.1,42.1,42.03,42.05,48732.0,28.7368,28.7368,28.689,28.7027,48732.0
2015-08-17 13:50:00,42.05,42.06,42.01,42.03,23560.5,28.7027,28.7095,28.6753,28.689,23560.5
2015-08-17 14:00:00,42.01,42.03,41.98,41.99,27742.5,28.6753,28.689,28.6549,28.6617,27742.5
2015-08-17 14:10:00,41.99,42.01,41.95,41.97,25219.5,28.6617,28.6753,28.6344,28.648,25219.5
2015-08-17 14:20:00,41.97,41.99,41.92,41.92,26520.0,28.648,28.6617,28.6139,28.6139,26520.0
2015-08-17 14:30:00,41.93,41.99,41.93,41.98,23622.0,28.6207,28.6617,28.6207,28.6549,23622.0
2015-08-17 14:40:00,41.99,42.01,41.97,41.99,30823.5,28.6617,28.6753,28.648,28.6617,30823.5
2015-08-17 14:50:00,41.99,42.01,41.95,42.0,27391.5,28.6617,28.6753,28.6344,28.6685,27391.5
2015-08-17 15:00:00,42.01,42.01,41.97,41.99,32755.5,28.6753,28.6753,28.648,28.6617,32755.5
2015-08-17 15:10:00,41.99,42.02,41.97,41.98,45207.0,28.6617,28.6822,28.648,28.6549,45207.0
2015-08-17 15:20:00,41.98,42.03,41.98,42.03,37800.0,28.6549,28.689,28.6549,28.689,37800.0
2015-08-17 15:30:00,42.03,42.03,41.97,41.99,42904.5,28.689,28.689,28.648,28.6617,42904.5
2015-08-17 15:40:00,41.99,42.02,41.98,42.01,51978.0,28.6617,28.6822,28.6549,28.6753,51978.0
2015-08-17 15:50:00,42.01,42.03,41.99,42.01,174411.0,28.6753,28.689,28.6617,28.6753,174411.0
2015-08-18 09:30:00,42.03,42.11,42.01,42.07,33987.0,28.689,28.7436,28.6753,28.7163,33987.0
2015-08-18 09:40:00,42.07,42.08,41.95,41.97,23023.5,28.7163,28.7231,28.6344,28.648,23023.5
2015-08-18 09:50:00,41.97,42.04,41.94,41.95,29100.0,28.648,28.6958,28.6276,28.6344,29100.0
2015-08-18 10:00:00,41.93,41.99,41.86,41.97,33774.0,28.6207,28.6617,28.573,28.648,33774.0
2015-08-18 10:10:00,41.95,42.02,41.94,42.01,28012.5,28.6344,28.6822,28.6276,28.6753,28012.5
2015-08-18 10:20:00,42.04,42.05,41.99,42.01,19050.0,28.6958,28.7027,28.6617,28.6753,19050.0
2015-08-18 10:30:00,42.02,42.06,41.99,42.0,29341.5,28.6822,28.7095,28.6617,28.6685,29341.5
2015-08-18 10:40:00,42.0,42.0,41.94,41.97,48453.0,28.6685,28.6685,28.6276,28.648,48453.0
2015-08-18 10:50:00,41.97,41.98,41.95,41.96,26700.0,28.648,28.6549,28.6344,28.6412,26700.0
2015-08-18 11:00:00,41.96,41.96,41.91,41.92,14400.0,28.6412,28.6412,28.6071,28.6139,14400.0
2015-08-18 11:10:00,41.93,41.95,41.91,41.95,19338.0,28.6207,28.6344,28.6071,28.6344,19338.0
2015-08-18 11:20:00,41.96,41.97,41.92,41.92,16911.0,28.6412,28.648,28.6139,28.6139,16911.0
2015-08-18 11:30:00,41.92,41.93,41.87,41.87,20400.0,28.6139,28.6207,28.5798,28.5798,20400.0
2015-08-18 11:40:00,41.88,41.9,41.86,41.9,8400.0,28.5866,28.6003,28.573,28.6003,8400.0
2015-08-18 11:50:00,41.91,41.91,41.87,41.89,15000.0,28.6071,28.6071,28.5798,28.5934,15000.0
2015-08-18 12:00:00,41.89,41.89,41.82,41.87,15073.5,28.5934,28.5934,28.5457,28.5798,15073.5
2015-08-18 12:10:00,41.87,41.88,41.85,41.85,7330.5,28.5798,28.5866,28.5661,28.5661,7330.5
2015-08-18 12:20:00,41.85,41.92,41.83,41.9,13050.0,28.5661,28.6139,28.5525,28.6003,13050.0
2015-08-18 12:30:00,41.89,41.89,41.85,41.89,20758.5,28.5934,28.5934,28.5661,28.5934,20758.5
2015-08-18 12:40:00,41.88,41.88,41.83,41.85,15081.0,28.5866,28.5866,28.5525,28.5661,15081.0
2015-08-18 12:50:00,41.83,41.85,41.8,41.8,24279.0,28.5525,28.5661,28.532,28.532,24279.0
2015-08-18 13:00:00,41.8,41.8,41.76,41.76,62596.5,28.532,28.532,28.5047,28.5047,62596.5
2015-08-18 13:10:00,41.76,41.77,41.74,41.75,35049.0,28.5047,28.5115,28.4911,28.4979,35049.0
2015-08-18 13:20:00,41.74,41.75,41.71,41.73,56409.0,28.4911,28.4979,28.4706,28.4842,56409.0
2015-08-18 13:30:00,41.74,41.77,41.72,41.77,56157.0,28.4911,28.5115,28.4774,28.5115,56157.0
2015-08-18 13:40:00,41.77,41.78,41.75,41.76,104184.0,28.5115,28.5184,28.4979,28.5047,104184.0
2015-08-18 13:50:00,41.75,41.77,41.72,41.77,15229.5,28.4979,28.5115,28.4774,28.5115,15229.5
2015-08-18 14:00:00,41.76,41.82,41.73,41.82,18907.5,28.5047,28.5457,28.4842,28.5457,18907.5
2015-08-18 14:10:00,41.82,41.88,41.82,41.87,34365.0,28.5457,28.5866,28.5457,28.5798,34365.0
2015-08-18 14:20:00,41.87,41.87,41.83,41.85,16087.5,28.5798,28.5798,28.5525,28.5661,16087.5
2015-08-18 14:30:00,41.85,41.87,41.83,41.85,19408.5,28.5661,28.5798,28.5525,28.5661,19408.5
2015-08-18 14:40:00,41.84,41.84,41.79,41.81,16456.5,28.5593,28.5593,28.5252,28.5388,16456.5
2015-08-18 14:50:00,41.81,41.81,41.77,41.8,25761.0,28.5388,28.5388,28.5115,28.532,25761.0
2015-08-18 15:00:00,41.79,41.87,41.79,41.85,30175.5,28.5252,28.5798,28.5252,28.5661,30175.5
2015-08-18 15:10:00,41.85,41.85,41.81,41.83,47148.0,28.5661,28.5661,28.5388,28.5525,47148.0
2015-08-18 15:20:00,41.83,41.86,41.81,41.85,43803.0,28.5525,28.573,28.5388,28.5661,43803.0
2015-08-18 15:30:00,41.85,41.87,41.8,41.85,50599.5,28.5661,28.5798,28.532,28.5661,50599.5
2015-08-18 15:40:00,41.85,41.89,41.83,41.89,61989.0,28.5661,28.5934,28.5525,28.5934,61989.0
2015-08-18 15:50:00,41.89,41.97,41.89,41.96,370408.5,28.5934,28.648,28.5934,28.6412,370408.5
2015-08-19 09:30:00,41.78,41.78,41.54,41.61,63747.0,28.5184,28.5184,28.3545,28.4023,63747.0
2015-08-19 09:40:00,41.58,41.58,41.39,41.39,33678.0,28.3818,28.3818,28.2521,28.2521,33678.0
2015-08-19 09:50:00,41.39,41.43,41.23,41.23,147387.0,28.2521,28.2795,28.1429,28.1429,147387.0
2015-08-19 10:00:00,41.23,41.41,41.21,41.39,53290.5,28.1429,28.2658,28.1293,28.2521,53290.5
2015-08-19 10:10:00,41.41,41.48,41.39,41.47,58684.5,28.2658,28.3136,28.2521,28.3068,58684.5
2015-08-19 10:20:00,41.47,41.56,41.46,41.53,50908.5,28.3068,28.3682,28.2999,28.3477,50908.5
2015-08-19 10:30:00,41.53,41.53,41.43,41.51,64423.5,28.3477,28.3477,28.2795,28.3341,64423.5
2015-08-19 10:40:00,41.51,41.52,41.42,41.45,81942.0,28.3341,28.3409,28.2726,28.2931,81942.0
2015-08-19 10:50:00,41.46,41.46,41.39,41.45,72792.0,28.2999,28.2999,28.2521,28.2931,72792.0
2015-08-19 11:00:00,41.45,41.55,41.45,41.52,54816.0,28.2931,28.3614,28.2931,28.3409,54816.0
2015-08-19 11:10:00,41.52,41.54,41.39,41.39,31788.0,28.3409,28.3545,28.2521,28.2521,31788.0
2015-08-19 11:20:00,41.41,41.44,41.37,41.4,22383.0,28.2658,28.2863,28.2385,28.259,22383.0
2015-08-19 11:30:00,41.41,41.41,41.32,41.37,36816.0,28.2658,28.2658,28.2044,28.2385,36816.0
2015-08-19 11:40:00,41.35,41.36,41.28,41.28,28197.0,28.2248,28.2317,28.1771,28.1771,28197.0
2015-08-19 11:50:00,41.3,41.4,41.27,41.37,35647.5,28.1907,28.259,28.1702,28.2385,35647.5
2015-08-19 12:00:00,41.37,41.41,41.34,41.41,45678.0,28.2385,28.2658,28.218,28.2658,45678.0
2015-08-19 12:10:00,41.41,41.41,41.34,41.36,35977.5,28.2658,28.2658,28.218,28.2317,35977.5
2015-08-19 12:20:00,41.37,41.46,41.37,41.44,29322.0,28.2385,28.2999,28.2385,28.2863,29322.0
2015-08-19 12:30:00,41.44,41.53,41.44,41.53,27672.0,28.2863,28.3477,28.2863,28.3477,27672.0
2015-08-19 12:40:00,41.54,41.57,41.49,41.51,18343.5,28.3545,28.375,28.3204,28.3341,18343.5
2015-08-19 12:50:00,41.5,41.53,41.46,41.52,21667.5,28.3272,28.3477,28.2999,28.3409,21667.5
2015-08-19 13:00:00,41.53,41.56,41.49,41.51,90795.0,28.3477,28.3682,28.3204,28.3341,90795.0
2015-08-19 13:10:00,41.53,41.53,41.49,41.52,58210.5,28.3477,28.3477,28.3204,28.3409,58210.5
2015-08-19 13:20:00,41.53,41.54,41.45,41.45,66477.0,28.3477,28.3545,28.2931,28.2931,66477.0
2015-08-19 13:30:00,41.45,41.49,41.41,41.45,49177.5,28.2931,28.3204,28.2658,28.2931,49177.5
2015-08-19 13:40:00,41.44,41.57,41.43,41.51,166540.5,28.2863,28.375,28.2795,28.3341,166540.5
2015-08-19 13:50:00,41.51,41.56,41.48,41.49,30862.5,28.3341,28.3682,28.3136,28.3204,30862.5
2015-08-19 14:00:00,41.49,41.87,41.48,41.84,107722.5,28.3204,28.5798,28.3136,28.5593,107722.5
2015-08-19 14:10:00,41.85,42.03,41.85,41.91,77164.5,28.5661,28.689,28.5661,28.6071,77164.5
2015-08-19 14:20:00,41.93,41.95,41.85,41.85,29262.0,28.6207,28.6344,28.5661,28.5661,29262.0
2015-08-19 14:30:00,41.87,41.89,41.79,41.83,78027.0,28.5798,28.5934,28.5252,28.5525,78027.0
2015-08-19 14:40:00,41.83,41.83,41.67,41.73,62620.5,28.5525,28.5525,28.4433,28.4842,62620.5
2015-08-19 14:50:00,41.73,41.73,41.57,41.59,25917.0,28.4842,28.4842,28.375,28.3887,25917.0
2015-08-19 15:00:00,41.61,41.63,41.54,41.61,66265.5,28.4023,28.416,28.3545,28.4023,66265.5
2015-08-19 15:10:00,41.61,41.65,41.6,41.65,77584.5,28.4023,28.4296,28.3955,28.4296,77584.5
2015-08-19 15:20:00,41.65,41.73,41.63,41.72,52548.0,28.4296,28.4842,28.416,28.4774,52548.0
2015-08-19 15:30:00,41.72,41.76,41.63,41.64,63301.5,28.4774,28.5047,28.416,28.4228,63301.5
2015-08-19 15:40:00,41.64,41.77,41.63,41.75,58960.5,28.4228,28.5115,28.416,28.4979,58960.5
2015-08-19 15:50:00,41.75,41.79,41.65,41.65,208951.5,28.4979,28.5252,28.4296,28.4296,208951.5
2015-08-20 09:30:00,41.5,41.5,41.1,41.33,226297.5,28.3272,28.3272,28.0542,28.2112,226297.5
2015-08-20 09:40:00,41.34,41.51,41.33,41.33,115267.5,28.218,28.3341,28.2112,28.2112,115267.5
2015-08-20 09:50:00,41.36,41.43,41.31,41.31,47818.5,28.2317,28.2795,28.1975,28.1975,47818.5
2015-08-20 10:00:00,41.33,41.36,41.23,41.26,48252.0,28.2112,28.2317,28.1429,28.1634,48252.0
2015-08-20 10:10:00,41.25,41.31,41.13,41.13,75262.5,28.1566,28.1975,28.0747,28.0747,75262.5
2015-08-20 10:20:00,41.14,41.15,41.01,41.03,125566.5,28.0815,28.0883,27.9928,28.0064,125566.5
2015-08-20 10:30:00,41.02,41.08,40.94,41.05,65980.5,27.9996,28.0405,27.945,28.0201,65980.5
2015-08-20 10:40:00,41.06,41.07,40.95,41.01,56830.5,28.0269,28.0337,27.9518,27.9928,56830.5
2015-08-20 10:50:00,41.01,41.05,40.95,40.99,43222.5,27.9928,28.0201,27.9518,27.9791,43222.5
2015-08-20 11:00:00,40.99,40.99,40.88,40.88,48301.5,27.9791,27.9791,27.904,27.904,48301.5
2015-08-20 11:10:00,40.88,40.92,40.83,40.85,45927.0,27.904,27.9313,27.8699,27.8836,45927.0
2015-08-20 11:20:00,40.87,41.05,40.87,41.01,37927.5,27.8972,28.0201,27.8972,27.9928,37927.5
2015-08-20 11:30:00,41.01,41.03,40.92,40.97,27618.0,27.9928,28.0064,27.9313,27.9655,27618.0
2015-08-20 11:40:00,40.96,41.02,40.95,41.01,21451.5,27.9586,27.9996,27.9518,27.9928,21451.5
2015-08-20 11:50:00,41.01,41.01,40.92,40.99,24397.5,27.9928,27.9928,27.9313,27.9791,24397.5
2015-08-20 12:00:00,40.99,40.99,40.9,40.97,20349.0,27.9791,27.9791,27.9177,27.9655,20349.0
2015-08-20 12:10:00,40.97,40.97,40.81,40.83,27067.5,27.9655,27.9655,27.8562,27.8699,27067.5
2015-08-20 12:20:00,40.83,40.83,40.73,40.77,38977.5,27.8699,27.8699,27.8016,27.8289,38977.5
2015-08-20 12:30:00,40.77,40.81,40.75,40.76,33700.5,27.8289,27.8562,27.8153,27.8221,33700.5
2015-08-20 12:40:00,40.76,40.77,40.65,40.7,69528.0,27.8221,27.8289,27.747,27.7812,69528.0
2015-08-20 12:50:00,40.71,40.71,40.61,40.69,37798.5,27.788,27.788,27.7197,27.7743,37798.5
2015-08-20 13:00:00,40.69,40.69,40.63,40.65,24130.5,27.7743,27.7743,27.7334,27.747,24130.5
2015-08-20 13:10:00,40.65,40.77,40.65,40.77,36508.5,27.747,27.8289,27.747,27.8289,36508.5
2015-08-20 13:20:00,40.77,40.83,40.75,40.8,29083.5,27.8289,27.8699,27.8153,27.8494,29083.5
2015-08-20 13:30:00,40.79,40.85,40.74,40.74,27871.5,27.8426,27.8836,27.8085,27.8085,27871.5
2015-08-20 13:40:00,40.71,40.79,40.67,40.79,29959.5,27.788,27.8426,27.7607,27.8426,29959.5
2015-08-20 13:50:00,40.79,40.82,40.75,40.79,27133.5,27.8426,27.8631,27.8153,27.8426,27133.5
2015-08-20 14:00:00,40.79,40.79,40.67,40.67,19929.0,27.8426,27.8426,27.7607,27.7607,19929.0
2015-08-20 14:10:00,40.67,40.71,40.65,40.67,105073.5,27.7607,27.788,27.747,27.7607,105073.5
2015-08-20 14:20:00,40.67,40.74,40.67,40.67,80562.0,27.7607,27.8085,27.7607,27.7607,80562.0
2015-08-20 14:30:00,40.68,40.71,40.67,40.68,67414.5,27.7675,27.788,27.7607,27.7675,67414.5
2015-08-20 14:40:00,40.68,40.7,40.67,40.67,115401.0,27.7675,27.7812,27.7607,27.7607,115401.0
2015-08-20 14:50:00,40.68,40.73,40.67,40.67,66007.5,27.7675,27.8016,27.7607,27.7607,66007.5
2015-08-20 15:00:00,40.68,40.73,40.67,40.73,49339.5,27.7675,27.8016,27.7607,27.8016,49339.5
2015-08-20 15:10:00,40.73,40.75,40.67,40.69,77461.5,27.8016,27.8153,27.7607,27.7743,77461.5
2015-08-20 15:20:00,40.69,40.74,40.67,40.74,59197.5,27.7743,27.8085,27.7607,27.8085,59197.5
2015-08-20 15:30:00,40.74,40.83,40.73,40.73,80220.0,27.8085,27.8699,27.8016,27.8016,80220.0
2015-08-20 15:40:00,40.73,40.77,40.67,40.69,100071.0,27.8016,27.8289,27.7607,27.7743,100071.0
2015-08-20 15:50:00,40.69,40.69,40.55,40.55,366187.5,27.7743,27.7743,27.6788,27.6788,366187.5
2015-08-21 09:30:00,40.1,40.35,39.96,40.19,344839.5,27.3716,27.5423,27.2761,27.433,344839.5
2015-08-21 09:40:00,40.17,40.17,39.93,39.99,74754.0,27.4194,27.4194,27.2556,27.2965,74754.0
2015-08-21 09:50:00,39.99,40.13,39.94,40.05,177192.0,27.2965,27.3921,27.2624,27.3375,177192.0
2015-08-21 10:00:00,40.04,40.25,40.03,40.25,197071.5,27.3307,27.474,27.3238,27.474,197071.5
2015-08-21 10:10:00,40.25,40.25,40.05,40.07,59566.5,27.474,27.474,27.3375,27.3511,59566.5
2015-08-21 10:20:00,40.07,40.11,39.93,39.95,91884.0,27.3511,27.3784,27.2556,27.2692,91884.0
2015-08-21 10:30:00,39.97,39.98,39.69,39.79,169608.0,27.2829,27.2897,27.0918,27.16,169608.0
2015-08-21 10:40:00,39.79,39.89,39.75,39.79,69045.0,27.16,27.2283,27.1327,27.16,69045.0
2015-08-21 10:50:00,39.79,39.85,39.69,39.77,81870.0,27.16,27.201,27.0918,27.1464,81870.0
2015-08-21 11:00:00,39.75,39.79,39.62,39.64,41776.5,27.1327,27.16,27.044,27.0576,41776.5
2015-08-21 11:10:00,39.63,39.65,39.5,39.62,103981.5,27.0508,27.0645,26.9621,27.044,103981.5
2015-08-21 11:20:00,39.63,39.69,39.5,39.66,112419.0,27.0508,27.0918,26.9621,27.0713,112419.0
2015-08-21 11:30:00,39.64,39.69,39.44,39.45,101679.0,27.0576,27.0918,26.9211,26.9279,101679.0
2015-08-21 11:40:00,39.44,39.63,39.42,39.61,64941.0,26.9211,27.0508,26.9075,27.0371,64941.0
2015-08-21 11:50:00,39.62,39.74,39.57,39.72,45849.0,27.044,27.1259,27.0098,27.1122,45849.0
2015-08-21 12:00:00,39.72,39.9,39.68,39.89,39697.5,27.1122,27.2351,27.0849,27.2283,39697.5
2015-08-21 12:10:00,39.87,39.95,39.73,39.81,33321.0,27.2146,27.2692,27.1191,27.1737,33321.0
2015-08-21 12:20:00,39.82,39.83,39.66,39.69,50620.5,27.1805,27.1873,27.0713,27.0918,50620.5
2015-08-21 12:30:00,39.69,39.75,39.67,39.67,22819.5,27.0918,27.1327,27.0781,27.0781,22819.5
2015-08-21 12:40:00,39.67,39.67,39.57,39.63,42106.5,27.0781,27.0781,27.0098,27.0508,42106.5
2015-08-21 12:50:00,39.62,39.63,39.41,39.42,77097.0,27.044,27.0508,26.9006,26.9075,77097.0
2015-08-21 13:00:00,39.41,39.51,39.39,39.44,60183.0,26.9006,26.9689,26.887,26.9211,60183.0
2015-08-21 13:10:00,39.44,39.5,39.39,39.45,67053.0,26.9211,26.9621,26.887,26.9279,67053.0
2015-08-21 13:20:00,39.45,39.57,39.45,39.57,59980.5,26.9279,27.0098,26.9279,27.0098,59980.5
2015-08-21 13:30:00,39.56,39.61,39.47,39.61,66997.5,27.003,27.0371,26.9416,27.0371,66997.5
2015-08-21 13:40:00,39.59,39.68,39.54,39.57,44449.5,27.0235,27.0849,26.9894,27.0098,44449.5
2015-08-21 13:50:00,39.56,39.69,39.5,39.69,59635.5,27.003,27.0918,26.9621,27.0918,59635.5
2015-08-21 14:00:00,39.67,39.75,39.65,39.68,45385.5,27.0781,27.1327,27.0645,27.0849,45385.5
2015-08-21 14:10:00,39.68,39.71,39.59,39.6,52477.5,27.0849,27.1054,27.0235,27.0303,52477.5
2015-08-21 14:20:00,39.6,39.65,39.55,39.6,61648.5,27.0303,27.0645,26.9962,27.0303,61648.5
2015-08-21 14:30:00,39.61,39.63,39.48,39.51,74307.0,27.0371,27.0508,26.9484,26.9689,74307.0
2015-08-21 14:40:00,39.51,39.51,39.33,39.33,85242.0,26.9689,26.9689,26.846,26.846,85242.0
2015-08-21 14:50:00,39.32,39.45,39.27,39.38,160708.5,26.8392,26.9279,26.8051,26.8802,160708.5
2015-08-21 15:00:00,39.37,39.45,39.26,39.26,131314.5,26.8733,26.9279,26.7982,26.7982,131314.5
2015-08-21 15:10:00,39.26,39.31,39.1,39.26,180172.5,26.7982,26.8324,26.689,26.7982,180172.5
2015-08-21 15:20:00,39.26,39.35,39.19,39.26,133533.0,26.7982,26.8597,26.7505,26.7982,133533.0
2015-08-21 15:30:00,39.26,39.26,39.1,39.18,141244.5,26.7982,26.7982,26.689,26.7436,141244.5
2015-08-21 15:40:00,39.18,39.25,39.16,39.25,153852.0,26.7436,26.7914,26.73,26.7914,153852.0
2015-08-21 15:50:00,39.25,39.27,38.95,38.97,648787.5,26.7914,26.8051,26.5866,26.6003,648787.5
2015-08-24 09:30:00,36.5,37.29,35.63,37.19,329980.5,24.9143,25.4536,24.3205,25.3853,329980.5
2015-08-24 09:40:00,37.11,38.16,36.97,37.17,246105.0,25.3307,26.0474,25.2351,25.3716,246105.0
2015-08-24 09:50:00,37.19,37.29,36.78,37.26,157840.5,25.3853,25.4536,25.1054,25.4331,157840.5
2015-08-24 10:00:00,37.25,37.95,37.02,37.77,286432.5,25.4263,25.9041,25.2693,25.7812,286432.5
2015-08-24 10:10:00,37.77,37.91,37.59,37.74,225207.0,25.7812,25.8768,25.6583,25.7607,225207.0
2015-08-24 10:20:00,37.72,38.09,37.71,37.79,202243.5,25.7471,25.9996,25.7402,25.7948,202243.5
2015-08-24 10:30:00,37.78,37.99,37.41,37.87,149202.0,25.788,25.9314,25.5355,25.8495,149202.0
2015-08-24 10:40:00,37.85,38.07,37.7,37.95,147066.0,25.8358,25.986,25.7334,25.9041,147066.0
2015-08-24 10:50:00,37.97,38.15,37.91,38.01,180114.0,25.9177,26.0406,25.8768,25.945,180114.0
2015-08-24 11:00:00,38.03,38.1,37.77,37.82,143527.5,25.9587,26.0064,25.7812,25.8153,143527.5
2015-08-24 11:10:00,37.84,37.96,37.79,37.87,94495.5,25.829,25.9109,25.7948,25.8495,94495.5
2015-08-24 11:20:00,37.87,37.87,37.68,37.77,59916.0,25.8495,25.8495,25.7198,25.7812,59916.0
2015-08-24 11:30:00,37.77,37.95,37.69,37.89,69964.5,25.7812,25.9041,25.7266,25.8631,69964.5
2015-08-24 11:40:00,37.87,38.1,37.79,38.1,94774.5,25.8495,26.0064,25.7948,26.0064,94774.5
2015-08-24 11:50:00,38.09,38.45,38.09,38.39,125581.5,25.9996,26.2454,25.9996,26.2044,125581.5
2015-08-24 12:00:00,38.35,38.38,38.03,38.22,168712.5,26.1771,26.1976,25.9587,26.0884,168712.5
2015-08-24 12:10:00,38.23,38.33,38.1,38.3,197260.5,26.0952,26.1634,26.0064,26.143,197260.5
2015-08-24 12:20:00,38.31,38.47,38.25,38.38,112639.5,26.1498,26.259,26.1088,26.1976,112639.5
2015-08-24 12:30:00,38.39,38.47,38.26,38.41,90982.5,26.2044,26.259,26.1157,26.218,90982.5
2015-08-24 12:40:00,38.41,38.44,38.16,38.23,143259.0,26.218,26.2385,26.0474,26.0952,143259.0
2015-08-24 12:50:00,38.24,38.53,38.15,38.47,185212.5,26.102,26.3,26.0406,26.259,185212.5
2015-08-24 13:00:00,38.49,38.58,38.46,38.57,163642.5,26.2727,26.3341,26.2522,26.3273,163642.5
2015-08-24 13:10:00,38.58,38.6,38.39,38.5,71040.0,26.3341,26.3477,26.2044,26.2795,71040.0
2015-08-24 13:20:00,38.5,38.51,38.15,38.23,69597.0,26.2795,26.2863,26.0406,26.0952,69597.0
2015-08-24 13:30:00,38.21,38.22,37.86,37.93,136107.0,26.0815,26.0884,25.8426,25.8904,136107.0
2015-08-24 13:40:00,37.93,38.11,37.87,38.1,113380.5,25.8904,26.0133,25.8495,26.0064,113380.5
2015-08-24 13:50:00,38.1,38.1,37.75,37.77,130675.5,26.0064,26.0064,25.7675,25.7812,130675.5
2015-08-24 14:00:00,37.79,37.87,37.69,37.73,70581.0,25.7948,25.8495,25.7266,25.7539,70581.0
2015-08-24 14:10:00,37.71,37.81,37.54,37.79,85875.0,25.7402,25.8085,25.6242,25.7948,85875.0
2015-08-24 14:20:00,37.82,37.87,37.67,37.73,84318.0,25.8153,25.8495,25.7129,25.7539,84318.0
2015-08-24 14:30:00,37.75,37.98,37.7,37.89,77244.0,25.7675,25.9245,25.7334,25.8631,77244.0
2015-08-24 14:40:00,37.86,37.87,37.55,37.61,64300.5,25.8426,25.8495,25.631,25.672,64300.5
2015-08-24 14:50:00,37.63,37.65,37.31,37.36,209332.5,25.6856,25.6993,25.4672,25.5013,209332.5
2015-08-24 15:00:00,37.35,37.6,37.19,37.57,185502.0,25.4945,25.6652,25.3853,25.6447,185502.0
2015-08-24 15:10:00,37.57,37.57,37.24,37.28,175984.5,25.6447,25.6447,25.4194,25.4467,175984.5
2015-08-24 15:20:00,37.27,37.52,37.13,37.45,475681.5,25.4399,25.6105,25.3443,25.5628,475681.5
2015-08-24 15:30:00,37.44,38.05,37.32,37.99,242992.5,25.5559,25.9723,25.474,25.9314,242992.5
2015-08-24 15:40:00,37.99,38.42,37.81,37.98,324732.0,25.9314,26.2249,25.8085,25.9245,324732.0
2015-08-24 15:50:00,37.97,38.11,37.58,37.59,481986.0,25.9177,26.0133,25.6515,25.6583,481986.0
2015-08-25 09:30:00,38.25,38.79,38.0,38.49,267565.5,26.1088,26.4774,25.9382,26.2727,267565.5
2015-08-25 09:40:00,38.49,38.53,38.28,38.36,149935.5,26.2727,26.3,26.1293,26.1839,149935.5
2015-08-25 09:50:00,38.34,38.5,38.23,38.36,127155.0,26.1703,26.2795,26.0952,26.1839,127155.0
2015-08-25 10:00:00,38.36,38.42,38.22,38.4,122179.5,26.1839,26.2249,26.0884,26.2112,122179.5
2015-08-25 10:10:00,38.42,38.51,38.28,38.37,96735.0,26.2249,26.2863,26.1293,26.1907,96735.0
2015-08-25 10:20:00,38.37,38.37,38.09,38.15,135202.5,26.1907,26.1907,25.9996,26.0406,135202.5
2015-08-25 10:30:00,38.15,38.25,38.06,38.24,102873.0,26.0406,26.1088,25.9791,26.102,102873.0
2015-08-25 10:40:00,38.24,38.31,38.07,38.17,75000.0,26.102,26.1498,25.986,26.0542,75000.0
2015-08-25 10:50:00,38.19,38.27,38.17,38.21,39114.0,26.0679,26.1225,26.0542,26.0815,39114.0
2015-08-25 11:00:00,38.22,38.46,38.22,38.44,109119.0,26.0884,26.2522,26.0884,26.2385,109119.0
2015-08-25 11:10:00,38.44,38.59,38.44,38.53,58206.0,26.2385,26.3409,26.2385,26.3,58206.0
2015-08-25 11:20:00,38.55,38.69,38.55,38.55,47704.5,26.3136,26.4092,26.3136,26.3136,47704.5
2015-08-25 11:30:00,38.56,38.56,38.41,38.42,48234.0,26.3204,26.3204,26.218,26.2249,48234.0
2015-08-25 11:40:00,38.43,38.51,38.39,38.51,52707.0,26.2317,26.2863,26.2044,26.2863,52707.0
2015-08-25 11:50:00,38.51,38.51,38.31,38.34,39282.0,26.2863,26.2863,26.1498,26.1703,39282.0
2015-08-25 12:00:00,38.33,38.42,38.29,38.42,39924.0,26.1634,26.2249,26.1361,26.2249,39924.0
2015-08-25 12:10:00,38.42,38.49,38.31,38.34,40626.0,26.2249,26.2727,26.1498,26.1703,40626.0
2015-08-25 12:20:00,38.35,38.47,38.35,38.42,38793.0,26.1771,26.259,26.1771,26.2249,38793.0
2015-08-25 12:30:00,38.41,38.47,38.33,38.33,39154.5,26.218,26.259,26.1634,26.1634,39154.5
2015-08-25 12:40:00,38.33,38.43,38.33,38.39,55048.5,26.1634,26.2317,26.1634,26.2044,55048.5
2015-08-25 12:50:00,38.4,38.46,38.29,38.29,41724.0,26.2112,26.2522,26.1361,26.1361,41724.0
2015-08-25 13:00:00,38.29,38.39,38.23,38.31,47295.0,26.1361,26.2044,26.0952,26.1498,47295.0
2015-08-25 13:10:00,38.31,38.34,38.24,38.25,104706.0,26.1498,26.1703,26.102,26.1088,104706.0
2015-08-25 13:20:00,38.25,38.34,38.01,38.05,123097.5,26.1088,26.1703,25.945,25.9723,123097.5
2015-08-25 13:30:00,38.04,38.13,37.97,38.05,80605.5,25.9655,26.0269,25.9177,25.9723,80605.5
2015-08-25 13:40:00,38.04,38.06,37.91,38.03,109836.0,25.9655,25.9791,25.8768,25.9587,109836.0
2015-08-25 13:50:00,38.04,38.24,38.03,38.23,102493.5,25.9655,26.102,25.9587,26.0952,102493.5
2015-08-25 14:00:00,38.23,38.23,38.1,38.11,124105.5,26.0952,26.0952,26.0064,26.0133,124105.5
2015-08-25 14:10:00,38.1,38.26,38.08,38.24,97819.5,26.0064,26.1157,25.9928,26.102,97819.5
2015-08-25 14:20:00,38.24,38.31,38.19,38.27,50319.0,26.102,26.1498,26.0679,26.1225,50319.0
2015-08-25 14:30:00,38.25,38.34,38.15,38.21,54300.0,26.1088,26.1703,26.0406,26.0815,54300.0
2015-08-25 14:40:00,38.2,38.33,38.19,38.33,52987.5,26.0747,26.1634,26.0679,26.1634,52987.5
2015-08-25 14:50:00,38.33,38.43,38.32,38.33,65931.0,26.1634,26.2317,26.1566,26.1634,65931.0
2015-08-25 15:00:00,38.34,38.4,38.19,38.25,131709.0,26.1703,26.2112,26.0679,26.1088,131709.0
2015-08-25 15:10:00,38.24,38.29,38.08,38.12,116737.5,26.102,26.1361,25.9928,26.0201,116737.5
2015-08-25 15:20:00,38.12,38.12,37.85,37.89,126501.0,26.0201,26.0201,25.8358,25.8631,126501.0
2015-08-25 15:30:00,37.89,37.94,37.65,37.68,209791.5,25.8631,25.8972,25.6993,25.7198,209791.5
2015-08-25 15:40:00,37.67,37.78,37.41,37.49,247798.5,25.7129,25.788,25.5355,25.5901,247798.5
2015-08-25 15:50:00,37.47,37.74,37.22,37.27,627519.0,25.5764,25.7607,25.4058,25.4399,627519.0
2015-08-26 09:30:00,38.38,38.57,38.03,38.12,152611.5,26.1976,26.3273,25.9587,26.0201,152611.5
2015-08-26 09:40:00,38.11,38.17,37.87,38.03,134908.5,26.0133,26.0542,25.8495,25.9587,134908.5
2015-08-26 09:50:00,38.07,38.11,37.83,38.09,177589.5,25.986,26.0133,25.8221,25.9996,177589.5
2015-08-26 10:00:00,38.1,38.33,38.04,38.25,151966.5,26.0064,26.1634,25.9655,26.1088,151966.5
2015-08-26 10:10:00,38.25,38.33,37.95,37.96,296151.0,26.1088,26.1634,25.9041,25.9109,296151.0
2015-08-26 10:20:00,37.95,38.19,37.92,38.16,140311.5,25.9041,26.0679,25.8836,26.0474,140311.5
2015-08-26 10:30:00,38.18,38.33,38.04,38.14,125319.0,26.0611,26.1634,25.9655,26.0338,125319.0
2015-08-26 10:40:00,38.14,38.15,37.97,38.06,97276.5,26.0338,26.0406,25.9177,25.9791,97276.5
2015-08-26 10:50:00,38.07,38.24,38.01,38.03,69523.5,25.986,26.102,25.945,25.9587,69523.5
2015-08-26 11:00:00,38.05,38.07,37.93,37.97,156019.5,25.9723,25.986,25.8904,25.9177,156019.5
2015-08-26 11:10:00,37.97,38.01,37.89,37.97,136699.5,25.9177,25.945,25.8631,25.9177,136699.5
2015-08-26 11:20:00,37.97,38.01,37.9,37.95,68343.0,25.9177,25.945,25.8699,25.9041,68343.0
2015-08-26 11:30:00,37.93,37.99,37.65,37.65,80557.5,25.8904,25.9314,25.6993,25.6993,80557.5
2015-08-26 11:40:00,37.63,37.76,37.57,37.69,131401.5,25.6856,25.7744,25.6447,25.7266,131401.5
2015-08-26 11:50:00,37.68,37.74,37.64,37.7,102058.5,25.7198,25.7607,25.6925,25.7334,102058.5
2015-08-26 12:00:00,37.7,37.77,37.67,37.76,70219.5,25.7334,25.7812,25.7129,25.7744,70219.5
2015-08-26 12:10:00,37.76,37.8,37.7,37.76,103729.5,25.7744,25.8017,25.7334,25.7744,103729.5
2015-08-26 12:20:00,37.77,37.8,37.68,37.69,48831.0,25.7812,25.8017,25.7198,25.7266,48831.0
2015-08-26 12:30:00,37.69,37.73,37.57,37.57,94831.5,25.7266,25.7539,25.6447,25.6447,94831.5
2015-08-26 12:40:00,37.57,37.63,37.55,37.62,102778.5,25.6447,25.6856,25.631,25.6788,102778.5
2015-08-26 12:50:00,37.62,37.89,37.59,37.87,96058.5,25.6788,25.8631,25.6583,25.8495,96058.5
2015-08-26 13:00:00,37.86,37.99,37.85,37.89,70503.0,25.8426,25.9314,25.8358,25.8631,70503.0
2015-08-26 13:10:00,37.9,37.98,37.88,37.93,66471.0,25.8699,25.9245,25.8563,25.8904,66471.0
2015-08-26 13:20:00,37.94,38.25,37.94,38.25,185320.5,25.8972,26.1088,25.8972,26.1088,185320.5
2015-08-26 13:30:00,38.25,38.52,38.21,38.49,136066.5,26.1088,26.2931,26.0815,26.2727,136066.5
2015-08-26 13:40:00,38.48,38.51,38.33,38.37,70440.0,26.2658,26.2863,26.1634,26.1907,70440.0
2015-08-26 13:50:00,38.37,38.47,38.34,38.41,96990.0,26.1907,26.259,26.1703,26.218,96990.0
2015-08-26 14:00:00,38.41,38.43,38.29,38.41,52983.0,26.218,26.2317,26.1361,26.218,52983.0
2015-08-26 14:10:00,38.43,38.45,38.21,38.26,59784.0,26.2317,26.2454,26.0815,26.1157,59784.0
2015-08-26 14:20:00,38.25,38.37,38.23,38.3,68010.0,26.1088,26.1907,26.0952,26.143,68010.0
2015-08-26 14:30:00,38.31,38.48,38.29,38.45,93663.0,26.1498,26.2658,26.1361,26.2454,93663.0
2015-08-26 14:40:00,38.46,38.63,38.43,38.44,121453.5,26.2522,26.3682,26.2317,26.2385,121453.5
2015-08-26 14:50:00,38.43,38.5,38.35,38.45,116307.0,26.2317,26.2795,26.1771,26.2454,116307.0
2015-08-26 15:00:00,38.44,38.65,38.35,38.63,99378.0,26.2385,26.3819,26.1771,26.3682,99378.0
2015-08-26 15:10:00,38.63,38.83,38.63,38.81,119490.0,26.3682,26.5047,26.3682,26.4911,119490.0
2015-08-26 15:20:00,38.83,38.89,38.65,38.71,103110.0,26.5047,26.5457,26.3819,26.4228,103110.0
2015-08-26 15:30:00,38.72,38.89,38.71,38.71,141319.5,26.4296,26.5457,26.4228,26.4228,141319.5
2015-08-26 15:40:00,38.72,38.87,38.65,38.77,462571.5,26.4296,26.532,26.3819,26.4638,462571.5
2015-08-26 15:50:00,38.77,38.95,38.73,38.85,600814.5,26.4638,26.5866,26.4365,26.5184,600814.5
2015-08-27 09:30:00,39.91,40.0,39.57,39.7,151444.5,27.2419,27.3034,27.0098,27.0986,151444.5
2015-08-27 09:40:00,39.72,39.93,39.59,39.65,96067.5,27.1122,27.2556,27.0235,27.0645,96067.5
2015-08-27 09:50:00,39.66,39.75,39.49,39.53,64909.5,27.0713,27.1327,26.9552,26.9825,64909.5
2015-08-27 10:00:00,39.51,39.6,39.42,39.6,85449.0,26.9689,27.0303,26.9075,27.0303,85449.0
2015-08-27 10:10:00,39.6,39.63,39.48,39.53,107754.0,27.0303,27.0508,26.9484,26.9825,107754.0
2015-08-27 10:20:00,39.54,39.54,39.45,39.49,58695.0,26.9894,26.9894,26.9279,26.9552,58695.0
2015-08-27 10:30:00,39.49,39.55,39.4,39.53,46449.0,26.9552,26.9962,26.8938,26.9825,46449.0
2015-08-27 10:40:00,39.53,39.65,39.53,39.65,83733.0,26.9825,27.0645,26.9825,27.0645,83733.0
2015-08-27 10:50:00,39.64,39.7,39.61,39.68,36550.5,27.0576,27.0986,27.0371,27.0849,36550.5
2015-08-27 11:00:00,39.67,39.84,39.66,39.78,47053.5,27.0781,27.1941,27.0713,27.1532,47053.5
2015-08-27 11:10:00,39.79,39.8,39.67,39.69,37368.0,27.16,27.1668,27.0781,27.0918,37368.0
2015-08-27 11:20:00,39.69,39.72,39.63,39.67,60964.5,27.0918,27.1122,27.0508,27.0781,60964.5
2015-08-27 11:30:00,39.67,39.67,39.55,39.56,93592.5,27.0781,27.0781,26.9962,27.003,93592.5
2015-08-27 11:40:00,39.56,39.69,39.54,39.69,33564.0,27.003,27.0918,26.9894,27.0918,33564.0
2015-08-27 11:50:00,39.7,39.79,39.67,39.79,58504.5,27.0986,27.16,27.0781,27.16,58504.5
2015-08-27 12:00:00,39.79,39.93,39.78,39.87,84562.5,27.16,27.2556,27.1532,27.2146,84562.5
2015-08-27 12:10:00,39.87,39.88,39.8,39.82,52233.0,27.2146,27.2214,27.1668,27.1805,52233.0
2015-08-27 12:20:00,39.81,39.87,39.8,39.87,40035.0,27.1737,27.2146,27.1668,27.2146,40035.0
2015-08-27 12:30:00,39.87,39.94,39.85,39.91,60163.5,27.2146,27.2624,27.201,27.2419,60163.5
2015-08-27 12:40:00,39.91,39.91,39.8,39.87,38235.0,27.2419,27.2419,27.1668,27.2146,38235.0
2015-08-27 12:50:00,39.89,39.96,39.87,39.96,58102.5,27.2283,27.2761,27.2146,27.2761,58102.5
2015-08-27 13:00:00,39.95,39.99,39.89,39.98,79183.5,27.2692,27.2965,27.2283,27.2897,79183.5
2015-08-27 13:10:00,39.97,40.0,39.96,39.97,40840.5,27.2829,27.3034,27.2761,27.2829,40840.5
2015-08-27 13:20:00,39.97,39.97,39.85,39.87,113325.0,27.2829,27.2829,27.201,27.2146,113325.0
2015-08-27 13:30:00,39.87,39.89,39.7,39.71,71455.5,27.2146,27.2283,27.0986,27.1054,71455.5
2015-08-27 13:40:00,39.71,39.77,39.65,39.69,59926.5,27.1054,27.1464,27.0645,27.0918,59926.5
2015-08-27 13:50:00,39.7,39.75,39.68,39.75,52075.5,27.0986,27.1327,27.0849,27.1327,52075.5
2015-08-27 14:00:00,39.75,39.75,39.7,39.71,59683.5,27.1327,27.1327,27.0986,27.1054,59683.5
2015-08-27 14:10:00,39.71,39.74,39.55,39.59,82377.0,27.1054,27.1259,26.9962,27.0235,82377.0
2015-08-27 14:20:00,39.58,39.59,39.37,39.41,81622.5,27.0167,27.0235,26.8733,26.9006,81622.5
2015-08-27 14:30:00,39.4,39.57,39.35,39.57,110800.5,26.8938,27.0098,26.8597,27.0098,110800.5
2015-08-27 14:40:00,39.57,39.57,39.35,39.35,64212.0,27.0098,27.0098,26.8597,26.8597,64212.0
2015-08-27 14:50:00,39.35,39.43,39.15,39.17,131517.0,26.8597,26.9143,26.7232,26.7368,131517.0
2015-08-27 15:00:00,39.18,39.28,38.99,39.24,178414.5,26.7436,26.8119,26.6139,26.7846,178414.5
2015-08-27 15:10:00,39.23,39.31,39.13,39.27,80136.0,26.7778,26.8324,26.7095,26.8051,80136.0
2015-08-27 15:20:00,39.27,39.49,39.2,39.49,115578.0,26.8051,26.9552,26.7573,26.9552,115578.0
2015-08-27 15:30:00,39.5,39.57,39.37,39.39,140548.5,26.9621,27.0098,26.8733,26.887,140548.5
2015-08-27 15:40:00,39.41,39.61,39.37,39.56,207706.5,26.9006,27.0371,26.8733,27.003,207706.5
2015-08-27 15:50:00,39.57,39.72,39.47,39.7,529740.0,27.0098,27.1122,26.9416,27.0986,529740.0
2015-08-28 09:30:00,39.34,39.71,39.34,39.71,137791.5,26.8529,27.1054,26.8529,27.1054,137791.5
2015-08-28 09:40:00,39.71,39.79,39.47,39.47,41850.0,27.1054,27.16,26.9416,26.9416,41850.0
2015-08-28 09:50:00,39.47,39.59,39.44,39.55,38515.5,26.9416,27.0235,26.9211,26.9962,38515.5
2015-08-28 10:00:00,39.55,39.55,39.46,39.54,45265.5,26.9962,26.9962,26.9348,26.9894,45265.5
2015-08-28 10:10:00,39.55,39.6,39.49,39.56,36259.5,26.9962,27.0303,26.9552,27.003,36259.5
2015-08-28 10:20:00,39.55,39.62,39.47,39.57,25087.5,26.9962,27.044,26.9416,27.0098,25087.5
2015-08-28 10:30:00,39.57,39.66,39.51,39.53,34149.0,27.0098,27.0713,26.9689,26.9825,34149.0
2015-08-28 10:40:00,39.51,39.53,39.44,39.49,29946.0,26.9689,26.9825,26.9211,26.9552,29946.0
2015-08-28 10:50:00,39.47,39.53,39.44,39.45,35644.5,26.9416,26.9825,26.9211,26.9279,35644.5
2015-08-28 11:00:00,39.45,39.53,39.44,39.45,33229.5,26.9279,26.9825,26.9211,26.9279,33229.5
2015-08-28 11:10:00,39.47,39.5,39.44,39.46,33219.0,26.9416,26.9621,26.9211,26.9348,33219.0
2015-08-28 11:20:00,39.48,39.56,39.45,39.55,34774.5,26.9484,27.003,26.9279,26.9962,34774.5
2015-08-28 11:30:00,39.55,39.6,39.53,39.56,43572.0,26.9962,27.0303,26.9825,27.003,43572.0
2015-08-28 11:40:00,39.55,39.56,39.44,39.5,41050.5,26.9962,27.003,26.9211,26.9621,41050.5
2015-08-28 11:50:00,39.49,39.54,39.35,39.38,49435.5,26.9552,26.9894,26.8597,26.8802,49435.5
2015-08-28 12:00:00,39.39,39.43,39.36,39.39,23487.0,26.887,26.9143,26.8665,26.887,23487.0
2015-08-28 12:10:00,39.37,39.5,39.34,39.47,20335.5,26.8733,26.9621,26.8529,26.9416,20335.5
2015-08-28 12:20:00,39.47,39.53,39.47,39.53,30687.0,26.9416,26.9825,26.9416,26.9825,30687.0
2015-08-28 12:30:00,39.54,39.6,39.52,39.57,26442.0,26.9894,27.0303,26.9757,27.0098,26442.0
2015-08-28 12:40:00,39.57,39.61,39.49,39.54,30078.0,27.0098,27.0371,26.9552,26.9894,30078.0
2015-08-28 12:50:00,39.53,39.57,39.49,39.51,41604.0,26.9825,27.0098,26.9552,26.9689,41604.0
2015-08-28 13:00:00,39.51,39.53,39.47,39.49,29910.0,26.9689,26.9825,26.9416,26.9552,29910.0
2015-08-28 13:10:00,39.51,39.53,39.45,39.47,29827.5,26.9689,26.9825,26.9279,26.9416,29827.5
2015-08-28 13:20:00,39.47,39.49,39.33,39.33,43057.5,26.9416,26.9552,26.846,26.846,43057.5
2015-08-28 13:30:00,39.34,39.39,39.3,39.33,95730.0,26.8529,26.887,26.8255,26.846,95730.0
2015-08-28 13:40:00,39.31,39.41,39.29,39.4,48012.0,26.8324,26.9006,26.8187,26.8938,48012.0
2015-08-28 13:50:00,39.4,39.48,39.4,39.41,29683.5,26.8938,26.9484,26.8938,26.9006,29683.5
2015-08-28 14:00:00,39.42,39.57,39.42,39.55,38182.5,26.9075,27.0098,26.9075,26.9962,38182.5
2015-08-28 14:10:00,39.54,39.56,39.43,39.43,27958.5,26.9894,27.003,26.9143,26.9143,27958.5
2015-08-28 14:20:00,39.43,39.49,39.4,39.45,32169.0,26.9143,26.9552,26.8938,26.9279,32169.0
2015-08-28 14:30:00,39.46,39.49,39.37,39.44,47328.0,26.9348,26.9552,26.8733,26.9211,47328.0
2015-08-28 14:40:00,39.43,39.56,39.41,39.53,40185.0,26.9143,27.003,26.9006,26.9825,40185.0
2015-08-28 14:50:00,39.55,39.56,39.45,39.54,41760.0,26.9962,27.003,26.9279,26.9894,41760.0
2015-08-28 15:00:00,39.54,39.57,39.45,39.55,49302.0,26.9894,27.0098,26.9279,26.9962,49302.0
2015-08-28 15:10:00,39.55,39.57,39.47,39.49,67620.0,26.9962,27.0098,26.9416,26.9552,67620.0
2015-08-28 15:20:00,39.49,39.54,39.43,39.5,66609.0,26.9552,26.9894,26.9143,26.9621,66609.0
2015-08-28 15:30:00,39.5,39.51,39.41,39.45,78856.5,26.9621,26.9689,26.9006,26.9279,78856.5
2015-08-28 15:40:00,39.45,39.52,39.39,39.46,113556.0,26.9279,26.9757,26.887,26.9348,113556.0
2015-08-28 15:50:00,39.47,39.66,39.47,39.63,253755.0,26.9416,27.0713,26.9416,27.0508,253755.0
2015-08-31 09:30:00,39.43,39.52,39.16,39.18,105778.5,26.9143,26.9757,26.73,26.7436,105778.5
2015-08-31 09:40:00,39.2,39.35,39.17,39.23,65157.0,26.7573,26.8597,26.7368,26.7778,65157.0
2015-08-31 09:50:00,39.23,39.4,39.19,39.26,48939.0,26.7778,26.8938,26.7505,26.7982,48939.0
2015-08-31 10:00:00,39.27,39.37,39.17,39.32,63972.0,26.8051,26.8733,26.7368,26.8392,63972.0
2015-08-31 10:10:00,39.32,39.35,39.26,39.35,53514.0,26.8392,26.8597,26.7982,26.8597,53514.0
2015-08-31 10:20:00,39.35,39.46,39.31,39.43,41229.0,26.8597,26.9348,26.8324,26.9143,41229.0
2015-08-31 10:30:00,39.43,39.49,39.41,39.49,25251.0,26.9143,26.9552,26.9006,26.9552,25251.0
2015-08-31 10:40:00,39.49,39.5,39.37,39.41,34321.5,26.9552,26.9621,26.8733,26.9006,34321.5
2015-08-31 10:50:00,39.42,39.45,39.37,39.41,43189.5,26.9075,26.9279,26.8733,26.9006,43189.5
2015-08-31 11:00:00,39.41,39.42,39.29,39.37,36651.0,26.9006,26.9075,26.8187,26.8733,36651.0
2015-08-31 11:10:00,39.37,39.44,39.33,39.42,39001.5,26.8733,26.9211,26.846,26.9075,39001.5
2015-08-31 11:20:00,39.43,39.56,39.43,39.55,27606.0,26.9143,27.003,26.9143,26.9962,27606.0
2015-08-31 11:30:00,39.55,39.56,39.43,39.5,40303.5,26.9962,27.003,26.9143,26.9621,40303.5
2015-08-31 11:40:00,39.52,39.62,39.52,39.58,38094.0,26.9757,27.044,26.9757,27.0167,38094.0
2015-08-31 11:50:00,39.57,39.61,39.51,39.55,32958.0,27.0098,27.0371,26.9689,26.9962,32958.0
2015-08-31 12:00:00,39.56,39.61,39.53,39.54,21844.5,27.003,27.0371,26.9825,26.9894,21844.5
2015-08-31 12:10:00,39.55,39.61,39.53,39.6,25173.0,26.9962,27.0371,26.9825,27.0303,25173.0
2015-08-31 12:20:00,39.61,39.64,39.57,39.57,20545.5,27.0371,27.0576,27.0098,27.0098,20545.5
2015-08-31 12:30:00,39.57,39.59,39.5,39.53,28374.0,27.0098,27.0235,26.9621,26.9825,28374.0
2015-08-31 12:40:00,39.53,39.53,39.46,39.49,33715.5,26.9825,26.9825,26.9348,26.9552,33715.5
2015-08-31 12:50:00,39.49,39.5,39.41,39.41,33465.0,26.9552,26.9621,26.9006,26.9006,33465.0
2015-08-31 13:00:00,39.41,39.51,39.4,39.5,32163.0,26.9006,26.9689,26.8938,26.9621,32163.0
2015-08-31 13:10:00,39.48,39.51,39.45,39.47,21031.5,26.9484,26.9689,26.9279,26.9416,21031.5
2015-08-31 13:20:00,39.47,39.47,39.4,39.44,32157.0,26.9416,26.9416,26.8938,26.9211,32157.0
2015-08-31 13:30:00,39.44,39.45,39.3,39.31,69738.0,26.9211,26.9279,26.8255,26.8324,69738.0
2015-08-31 13:40:00,39.31,39.35,39.29,39.33,40653.0,26.8324,26.8597,26.8187,26.846,40653.0
2015-08-31 13:50:00,39.33,39.36,39.31,39.34,35977.5,26.846,26.8665,26.8324,26.8529,35977.5
2015-08-31 14:00:00,39.35,39.39,39.31,39.32,43612.5,26.8597,26.887,26.8324,26.8392,43612.5
2015-08-31 14:10:00,39.32,39.32,39.21,39.23,61621.5,26.8392,26.8392,26.7641,26.7778,61621.5
2015-08-31 14:20:00,39.24,39.36,39.24,39.34,55545.0,26.7846,26.8665,26.7846,26.8529,55545.0
2015-08-31 14:30:00,39.33,39.37,39.29,39.31,58618.5,26.846,26.8733,26.8187,26.8324,58618.5
2015-08-31 14:40:00,39.31,39.34,39.27,39.29,49767.0,26.8324,26.8529,26.8051,26.8187,49767.0
2015-08-31 14:50:00,39.28,39.28,39.22,39.27,74884.5,26.8119,26.8119,26.7709,26.8051,74884.5
2015-08-31 15:00:00,39.27,39.41,39.27,39.38,60543.0,26.8051,26.9006,26.8051,26.8802,60543.0
2015-08-31 15:10:00,39.39,39.39,39.31,39.33,66220.5,26.887,26.887,26.8324,26.846,66220.5
2015-08-31 15:20:00,39.31,39.37,39.27,39.32,75007.5,26.8324,26.8733,26.8051,26.8392,75007.5
2015-08-31 15:30:00,39.32,39.46,39.31,39.37,108015.0,26.8392,26.9348,26.8324,26.8733,108015.0
2015-08-31 15:40:00,39.37,39.48,39.37,39.42,127729.5,26.8733,26.9484,26.8733,26.9075,127729.5
2015-08-31 15:50:00,39.42,39.43,39.3,39.32,256962.0,26.9075,26.9143,26.8255,26.8392,256962.0
2015-09-01 09:30:00,38.51,38.67,38.27,38.61,116371.5,26.2863,26.3955,26.1225,26.3546,116371.5
2015-09-01 09:40:00,38.63,38.73,38.49,38.56,91447.5,26.3682,26.4365,26.2727,26.3204,91447.5
2015-09-01 09:50:00,38.57,38.65,38.43,38.47,59494.5,26.3273,26.3819,26.2317,26.259,59494.5
2015-09-01 10:00:00,38.44,38.45,38.24,38.38,96177.0,26.2385,26.2454,26.102,26.1976,96177.0
2015-09-01 10:10:00,38.36,38.47,38.27,38.39,54418.5,26.1839,26.259,26.1225,26.2044,54418.5
2015-09-01 10:20:00,38.39,38.49,38.31,38.47,38121.0,26.2044,26.2727,26.1498,26.259,38121.0
2015-09-01 10:30:00,38.49,38.61,38.42,38.49,44043.0,26.2727,26.3546,26.2249,26.2727,44043.0
2015-09-01 10:40:00,38.49,38.49,38.32,38.38,36228.0,26.2727,26.2727,26.1566,26.1976,36228.0
2015-09-01 10:50:00,38.37,38.39,38.27,38.37,78778.5,26.1907,26.2044,26.1225,26.1907,78778.5
2015-09-01 11:00:00,38.39,38.45,38.31,38.45,57486.0,26.2044,26.2454,26.1498,26.2454,57486.0
2015-09-01 11:10:00,38.43,38.59,38.42,38.52,36858.0,26.2317,26.3409,26.2249,26.2931,36858.0
2015-09-01 11:20:00,38.51,38.55,38.38,38.38,50367.0,26.2863,26.3136,26.1976,26.1976,50367.0
2015-09-01 11:30:00,38.4,38.45,38.35,38.41,33631.5,26.2112,26.2454,26.1771,26.218,33631.5
2015-09-01 11:40:00,38.4,38.4,38.33,38.39,40057.5,26.2112,26.2112,26.1634,26.2044,40057.5
2015-09-01 11:50:00,38.38,38.39,38.31,38.33,35977.5,26.1976,26.2044,26.1498,26.1634,35977.5
2015-09-01 12:00:00,38.33,38.35,38.25,38.27,30756.0,26.1634,26.1771,26.1088,26.1225,30756.0
2015-09-01 12:10:00,38.28,38.35,38.25,38.35,38193.0,26.1293,26.1771,26.1088,26.1771,38193.0
2015-09-01 12:20:00,38.34,38.36,38.25,38.27,40024.5,26.1703,26.1839,26.1088,26.1225,40024.5
2015-09-01 12:30:00,38.26,38.33,38.23,38.31,46897.5,26.1157,26.1634,26.0952,26.1498,46897.5
2015-09-01 12:40:00,38.31,38.31,38.15,38.18,84669.0,26.1498,26.1498,26.0406,26.0611,84669.0
2015-09-01 12:50:00,38.18,38.19,38.12,38.12,55908.0,26.0611,26.0679,26.0201,26.0201,55908.0
2015-09-01 13:00:00,38.12,38.31,38.12,38.18,40011.0,26.0201,26.1498,26.0201,26.0611,40011.0
2015-09-01 13:10:00,38.16,38.22,38.12,38.15,40032.0,26.0474,26.0884,26.0201,26.0406,40032.0
2015-09-01 13:20:00,38.15,38.28,38.13,38.27,28300.5,26.0406,26.1293,26.0269,26.1225,28300.5
2015-09-01 13:30:00,38.25,38.3,38.15,38.16,64843.5,26.1088,26.143,26.0406,26.0474,64843.5
2015-09-01 13:40:00,38.16,38.24,38.15,38.22,26199.0,26.0474,26.102,26.0406,26.0884,26199.0
2015-09-01 13:50:00,38.23,38.27,38.21,38.25,36709.5,26.0952,26.1225,26.0815,26.1088,36709.5
2015-09-01 14:00:00,38.26,38.26,38.14,38.17,53286.0,26.1157,26.1157,26.0338,26.0542,53286.0
2015-09-01 14:10:00,38.15,38.16,38.05,38.06,74514.0,26.0406,26.0474,25.9723,25.9791,74514.0
2015-09-01 14:20:00,38.05,38.15,38.04,38.08,68406.0,25.9723,26.0406,25.9655,25.9928,68406.0
2015-09-01 14:30:00,38.07,38.26,38.06,38.26,62557.5,25.986,26.1157,25.9791,26.1157,62557.5
2015-09-01 14:40:00,38.26,38.27,38.13,38.13,73035.0,26.1157,26.1225,26.0269,26.0269,73035.0
2015-09-01 14:50:00,38.14,38.24,38.07,38.07,108396.0,26.0338,26.102,25.986,25.986,108396.0
2015-09-01 15:00:00,38.08,38.12,37.99,38.06,116563.5,25.9928,26.0201,25.9314,25.9791,116563.5
2015-09-01 15:10:00,38.05,38.13,37.99,38.05,128388.0,25.9723,26.0269,25.9314,25.9723,128388.0
2015-09-01 15:20:00,38.06,38.14,37.96,37.98,167241.0,25.9791,26.0338,25.9109,25.9245,167241.0
2015-09-01 15:30:00,37.97,38.03,37.91,37.95,125164.5,25.9177,25.9587,25.8768,25.9041,125164.5
2015-09-01 15:40:00,37.95,38.01,37.79,37.95,275827.5,25.9041,25.945,25.7948,25.9041,275827.5
2015-09-01 15:50:00,37.95,38.13,37.91,38.02,527721.0,25.9041,26.0269,25.8768,25.9518,527721.0
2015-09-02 09:30:00,38.6,38.66,38.21,38.31,73566.0,26.3477,26.3887,26.0815,26.1498,73566.0
2015-09-02 09:40:00,38.38,38.41,38.25,38.38,48844.5,26.1976,26.218,26.1088,26.1976,48844.5
2015-09-02 09:50:00,38.38,38.46,38.31,38.34,47109.0,26.1976,26.2522,26.1498,26.1703,47109.0
2015-09-02 10:00:00,38.33,38.43,38.29,38.32,80670.0,26.1634,26.2317,26.1361,26.1566,80670.0
2015-09-02 10:10:00,38.31,38.35,38.17,38.17,45424.5,26.1498,26.1771,26.0542,26.0542,45424.5
2015-09-02 10:20:00,38.18,38.2,38.07,38.09,47145.0,26.0611,26.0747,25.986,25.9996,47145.0
2015-09-02 10:30:00,38.08,38.13,38.01,38.05,55891.5,25.9928,26.0269,25.945,25.9723,55891.5
2015-09-02 10:40:00,38.08,38.09,37.98,38.01,49786.5,25.9928,25.9996,25.9245,25.945,49786.5
2015-09-02 10:50:00,38.01,38.14,38.01,38.12,45759.0,25.945,26.0338,25.945,26.0201,45759.0
2015-09-02 11:00:00,38.13,38.21,38.11,38.18,58395.0,26.0269,26.0815,26.0133,26.0611,58395.0
2015-09-02 11:10:00,38.19,38.25,38.1,38.23,56085.0,26.0679,26.1088,26.0064,26.0952,56085.0
2015-09-02 11:20:00,38.23,38.29,38.21,38.26,61960.5,26.0952,26.1361,26.0815,26.1157,61960.5
2015-09-02 11:30:00,38.27,38.28,38.14,38.2,40513.5,26.1225,26.1293,26.0338,26.0747,40513.5
2015-09-02 11:40:00,38.19,38.25,38.11,38.12,61714.5,26.0679,26.1088,26.0133,26.0201,61714.5
2015-09-02 11:50:00,38.11,38.11,38.01,38.06,80352.0,26.0133,26.0133,25.945,25.9791,80352.0
2015-09-02 12:00:00,38.04,38.08,37.94,37.96,59808.0,25.9655,25.9928,25.8972,25.9109,59808.0
2015-09-02 12:10:00,37.97,38.0,37.91,37.98,65044.5,25.9177,25.9382,25.8768,25.9245,65044.5
2015-09-02 12:20:00,37.98,38.11,37.97,38.03,44032.5,25.9245,26.0133,25.9177,25.9587,44032.5
2015-09-02 12:30:00,38.05,38.1,38.01,38.09,52483.5,25.9723,26.0064,25.945,25.9996,52483.5
2015-09-02 12:40:00,38.09,38.14,38.03,38.12,72681.0,25.9996,26.0338,25.9587,26.0201,72681.0
2015-09-02 12:50:00,38.13,38.15,38.04,38.13,64879.5,26.0269,26.0406,25.9655,26.0269,64879.5
2015-09-02 13:00:00,38.13,38.15,38.07,38.11,39502.5,26.0269,26.0406,25.986,26.0133,39502.5
2015-09-02 13:10:00,38.12,38.15,38.05,38.06,35275.5,26.0201,26.0406,25.9723,25.9791,35275.5
2015-09-02 13:20:00,38.06,38.17,38.06,38.16,47151.0,25.9791,26.0542,25.9791,26.0474,47151.0
2015-09-02 13:30:00,38.16,38.19,38.13,38.15,57571.5,26.0474,26.0679,26.0269,26.0406,57571.5
2015-09-02 13:40:00,38.15,38.32,38.13,38.25,355464.0,26.0406,26.1566,26.0269,26.1088,355464.0
2015-09-02 13:50:00,38.26,38.29,38.21,38.24,69696.0,26.1157,26.1361,26.0815,26.102,69696.0
2015-09-02 14:00:00,38.23,38.32,38.15,38.27,279021.0,26.0952,26.1566,26.0406,26.1225,279021.0
2015-09-02 14:10:00,38.28,38.37,38.28,38.34,51964.5,26.1293,26.1907,26.1293,26.1703,51964.5
2015-09-02 14:20:00,38.33,38.41,38.31,38.39,55483.5,26.1634,26.218,26.1498,26.2044,55483.5
2015-09-02 14:30:00,38.39,38.47,38.36,38.37,203070.0,26.2044,26.259,26.1839,26.1907,203070.0
2015-09-02 14:40:00,38.38,38.4,38.29,38.34,58413.0,26.1976,26.2112,26.1361,26.1703,58413.0
2015-09-02 14:50:00,38.35,38.47,38.35,38.46,133146.0,26.1771,26.259,26.1771,26.2522,133146.0
2015-09-02 15:00:00,38.46,38.51,38.43,38.44,71014.5,26.2522,26.2863,26.2317,26.2385,71014.5
2015-09-02 15:10:00,38.45,38.51,38.35,38.45,104515.5,26.2454,26.2863,26.1771,26.2454,104515.5
2015-09-02 15:20:00,38.47,38.53,38.43,38.5,90355.5,26.259,26.3,26.2317,26.2795,90355.5
2015-09-02 15:30:00,38.51,38.63,38.49,38.57,215814.0,26.2863,26.3682,26.2727,26.3273,215814.0
2015-09-02 15:40:00,38.57,38.64,38.55,38.57,167820.0,26.3273,26.375,26.3136,26.3273,167820.0
2015-09-02 15:50:00,38.58,38.77,38.57,38.77,326068.5,26.3341,26.4638,26.3273,26.4638,326068.5
2015-09-03 09:30:00,38.85,39.17,38.72,38.99,60628.5,26.5184,26.7368,26.4296,26.6139,60628.5
2015-09-03 09:40:00,39.03,39.04,38.9,38.96,55797.0,26.6412,26.6481,26.5525,26.5935,55797.0
2015-09-03 09:50:00,38.96,39.01,38.79,38.8,154330.5,26.5935,26.6276,26.4774,26.4843,154330.5
2015-09-03 10:00:00,38.85,39.02,38.82,39.02,45172.5,26.5184,26.6344,26.4979,26.6344,45172.5
2015-09-03 10:10:00,39.01,39.11,38.95,39.07,51819.0,26.6276,26.6959,26.5866,26.6686,51819.0
2015-09-03 10:20:00,39.07,39.12,38.92,38.95,153936.0,26.6686,26.7027,26.5662,26.5866,153936.0
2015-09-03 10:30:00,38.95,39.01,38.9,39.0,134185.5,26.5866,26.6276,26.5525,26.6208,134185.5
2015-09-03 10:40:00,39.01,39.07,38.95,38.96,76909.5,26.6276,26.6686,26.5866,26.5935,76909.5
2015-09-03 10:50:00,38.97,39.01,38.94,38.97,144081.0,26.6003,26.6276,26.5798,26.6003,144081.0
2015-09-03 11:00:00,38.97,38.99,38.87,38.93,145077.0,26.6003,26.6139,26.532,26.573,145077.0
2015-09-03 11:10:00,38.93,38.96,38.8,38.81,63108.0,26.573,26.5935,26.4843,26.4911,63108.0
2015-09-03 11:20:00,38.84,38.93,38.8,38.93,52489.5,26.5116,26.573,26.4843,26.573,52489.5
2015-09-03 11:30:00,38.94,38.94,38.77,38.79,49848.0,26.5798,26.5798,26.4638,26.4774,49848.0
2015-09-03 11:40:00,38.79,38.89,38.78,38.84,44758.5,26.4774,26.5457,26.4706,26.5116,44758.5
2015-09-03 11:50:00,38.84,38.93,38.81,38.93,38550.0,26.5116,26.573,26.4911,26.573,38550.0
2015-09-03 12:00:00,38.94,38.95,38.85,38.89,44887.5,26.5798,26.5866,26.5184,26.5457,44887.5
2015-09-03 12:10:00,38.89,38.93,38.87,38.93,30850.5,26.5457,26.573,26.532,26.573,30850.5
2015-09-03 12:20:00,38.93,38.95,38.87,38.89,36799.5,26.573,26.5866,26.532,26.5457,36799.5
2015-09-03 12:30:00,38.89,38.89,38.79,38.81,21843.0,26.5457,26.5457,26.4774,26.4911,21843.0
2015-09-03 12:40:00,38.81,38.85,38.77,38.8,64096.5,26.4911,26.5184,26.4638,26.4843,64096.5
2015-09-03 12:50:00,38.8,38.81,38.77,38.79,74299.5,26.4843,26.4911,26.4638,26.4774,74299.5
2015-09-03 13:00:00,38.79,38.79,38.67,38.67,106203.0,26.4774,26.4774,26.3955,26.3955,106203.0
2015-09-03 13:10:00,38.67,38.77,38.63,38.76,77697.0,26.3955,26.4638,26.3682,26.457,77697.0
2015-09-03 13:20:00,38.77,38.83,38.71,38.77,55936.5,26.4638,26.5047,26.4228,26.4638,55936.5
2015-09-03 13:30:00,38.77,38.79,38.69,38.75,54583.5,26.4638,26.4774,26.4092,26.4501,54583.5
2015-09-03 13:40:00,38.75,38.75,38.68,38.75,40942.5,26.4501,26.4501,26.4023,26.4501,40942.5
2015-09-03 13:50:00,38.74,38.74,38.63,38.65,49689.0,26.4433,26.4433,26.3682,26.3819,49689.0
2015-09-03 14:00:00,38.64,38.74,38.63,38.68,47827.5,26.375,26.4433,26.3682,26.4023,47827.5
2015-09-03 14:10:00,38.67,38.73,38.65,38.71,41737.5,26.3955,26.4365,26.3819,26.4228,41737.5
2015-09-03 14:20:00,38.71,38.79,38.68,38.78,45904.5,26.4228,26.4774,26.4023,26.4706,45904.5
2015-09-03 14:30:00,38.78,38.85,38.77,38.85,26139.0,26.4706,26.5184,26.4638,26.5184,26139.0
2015-09-03 14:40:00,38.86,38.86,38.79,38.81,72475.5,26.5252,26.5252,26.4774,26.4911,72475.5
2015-09-03 14:50:00,38.8,38.85,38.75,38.8,61690.5,26.4843,26.5184,26.4501,26.4843,61690.5
2015-09-03 15:00:00,38.8,38.81,38.71,38.71,108534.0,26.4843,26.4911,26.4228,26.4228,108534.0
2015-09-03 15:10:00,38.71,38.81,38.71,38.75,88089.0,26.4228,26.4911,26.4228,26.4501,88089.0
2015-09-03 15:20:00,38.75,38.8,38.69,38.75,139717.5,26.4501,26.4843,26.4092,26.4501,139717.5
2015-09-03 15:30:00,38.74,38.81,38.67,38.73,143914.5,26.4433,26.4911,26.3955,26.4365,143914.5
2015-09-03 15:40:00,38.74,38.85,38.69,38.79,234222.0,26.4433,26.5184,26.4092,26.4774,234222.0
2015-09-03 15:50:00,38.79,38.86,38.7,38.72,435786.0,26.4774,26.5252,26.416,26.4296,435786.0
2015-09-04 09:30:00,38.13,38.3,38.05,38.19,81945.0,26.0269,26.143,25.9723,26.0679,81945.0
2015-09-04 09:40:00,38.19,38.2,38.03,38.04,172627.5,26.0679,26.0747,25.9587,25.9655,172627.5
2015-09-04 09:50:00,38.02,38.04,37.78,37.95,115632.0,25.9518,25.9655,25.788,25.9041,115632.0
2015-09-04 10:00:00,37.93,38.07,37.9,38.04,138670.5,25.8904,25.986,25.8699,25.9655,138670.5
2015-09-04 10:10:00,38.06,38.07,37.97,38.01,113049.0,25.9791,25.986,25.9177,25.945,113049.0
2015-09-04 10:20:00,38.0,38.09,37.97,38.09,61861.5,25.9382,25.9996,25.9177,25.9996,61861.5
2015-09-04 10:30:00,38.07,38.15,38.03,38.15,39708.0,25.986,26.0406,25.9587,26.0406,39708.0
2015-09-04 10:40:00,38.15,38.16,38.0,38.0,31654.5,26.0406,26.0474,25.9382,25.9382,31654.5
2015-09-04 10:50:00,38.0,38.07,37.98,38.05,39433.5,25.9382,25.986,25.9245,25.9723,39433.5
2015-09-04 11:00:00,38.05,38.08,37.98,37.98,47395.5,25.9723,25.9928,25.9245,25.9245,47395.5
2015-09-04 11:10:00,37.99,38.02,37.97,37.97,58714.5,25.9314,25.9518,25.9177,25.9177,58714.5
2015-09-04 11:20:00,37.97,38.05,37.94,38.03,39375.0,25.9177,25.9723,25.8972,25.9587,39375.0
2015-09-04 11:30:00,38.03,38.08,37.93,38.0,106054.5,25.9587,25.9928,25.8904,25.9382,106054.5
2015-09-04 11:40:00,38.01,38.12,38.0,38.12,26806.5,25.945,26.0201,25.9382,26.0201,26806.5
2015-09-04 11:50:00,38.11,38.13,38.02,38.06,28843.5,26.0133,26.0269,25.9518,25.9791,28843.5
2015-09-04 12:00:00,38.06,38.07,37.99,38.04,25231.5,25.9791,25.986,25.9314,25.9655,25231.5
2015-09-04 12:10:00,38.04,38.04,37.97,38.01,38955.0,25.9655,25.9655,25.9177,25.945,38955.0
2015-09-04 12:20:00,38.0,38.01,37.91,37.95,34131.0,25.9382,25.945,25.8768,25.9041,34131.0
2015-09-04 12:30:00,37.93,37.99,37.89,37.96,24442.5,25.8904,25.9314,25.8631,25.9109,24442.5
2015-09-04 12:40:00,37.95,37.97,37.89,37.95,17697.0,25.9041,25.9177,25.8631,25.9041,17697.0
2015-09-04 12:50:00,37.95,38.0,37.93,37.93,30840.0,25.9041,25.9382,25.8904,25.8904,30840.0
2015-09-04 13:00:00,37.93,37.95,37.83,37.93,45163.5,25.8904,25.9041,25.8221,25.8904,45163.5
2015-09-04 13:10:00,37.94,37.99,37.94,37.96,22878.0,25.8972,25.9314,25.8972,25.9109,22878.0
2015-09-04 13:20:00,37.95,37.96,37.88,37.89,64582.5,25.9041,25.9109,25.8563,25.8631,64582.5
2015-09-04 13:30:00,37.88,37.92,37.87,37.91,66073.5,25.8563,25.8836,25.8495,25.8768,66073.5
2015-09-04 13:40:00,37.9,37.91,37.86,37.88,33076.5,25.8699,25.8768,25.8426,25.8563,33076.5
2015-09-04 13:50:00,37.89,37.91,37.85,37.85,42133.5,25.8631,25.8768,25.8358,25.8358,42133.5
2015-09-04 14:00:00,37.88,37.89,37.81,37.83,34096.5,25.8563,25.8631,25.8085,25.8221,34096.5
2015-09-04 14:10:00,37.83,37.89,37.81,37.81,57355.5,25.8221,25.8631,25.8085,25.8085,57355.5
2015-09-04 14:20:00,37.82,37.85,37.77,37.8,33870.0,25.8153,25.8358,25.7812,25.8017,33870.0
2015-09-04 14:30:00,37.79,37.82,37.75,37.8,38518.5,25.7948,25.8153,25.7675,25.8017,38518.5
2015-09-04 14:40:00,37.81,37.87,37.81,37.85,64882.5,25.8085,25.8495,25.8085,25.8358,64882.5
2015-09-04 14:50:00,37.85,37.87,37.79,37.87,59760.0,25.8358,25.8495,25.7948,25.8495,59760.0
2015-09-04 15:00:00,37.87,37.87,37.83,37.85,68463.0,25.8495,25.8495,25.8221,25.8358,68463.0
2015-09-04 15:10:00,37.85,37.86,37.8,37.85,55969.5,25.8358,25.8426,25.8017,25.8358,55969.5
2015-09-04 15:20:00,37.85,37.87,37.83,37.87,83689.5,25.8358,25.8495,25.8221,25.8495,83689.5
2015-09-04 15:30:00,37.87,38.02,37.85,37.97,186117.0,25.8495,25.9518,25.8358,25.9177,186117.0
2015-09-04 15:40:00,37.97,38.07,37.96,38.07,300264.0,25.9177,25.986,25.9109,25.986,300264.0
2015-09-04 15:50:00,38.08,38.09,37.88,37.88,352339.5,25.9928,25.9996,25.8563,25.8563,352339.5
2015-09-08 09:30:00,38.55,38.55,38.17,38.23,126736.5,26.3136,26.3136,26.0542,26.0952,126736.5
2015-09-08 09:40:00,38.23,38.4,38.19,38.39,91927.5,26.0952,26.2112,26.0679,26.2044,91927.5
2015-09-08 09:50:00,38.39,38.41,38.27,38.3,120940.5,26.2044,26.218,26.1225,26.143,120940.5
2015-09-08 10:00:00,38.31,38.34,38.13,38.13,100690.5,26.1498,26.1703,26.0269,26.0269,100690.5
2015-09-08 10:10:00,38.15,38.19,38.11,38.15,152379.0,26.0406,26.0679,26.0133,26.0406,152379.0
2015-09-08 10:20:00,38.13,38.21,38.09,38.15,118465.5,26.0269,26.0815,25.9996,26.0406,118465.5
2015-09-08 10:30:00,38.15,38.21,38.13,38.13,64452.0,26.0406,26.0815,26.0269,26.0269,64452.0
2015-09-08 10:40:00,38.13,38.15,38.03,38.06,80619.0,26.0269,26.0406,25.9587,25.9791,80619.0
2015-09-08 10:50:00,38.06,38.13,38.02,38.11,78873.0,25.9791,26.0269,25.9518,26.0133,78873.0
2015-09-08 11:00:00,38.11,38.17,38.08,38.16,81175.5,26.0133,26.0542,25.9928,26.0474,81175.5
2015-09-08 11:10:00,38.16,38.17,38.11,38.13,145573.5,26.0474,26.0542,26.0133,26.0269,145573.5
2015-09-08 11:20:00,38.13,38.16,38.07,38.09,65812.5,26.0269,26.0474,25.986,25.9996,65812.5
2015-09-08 11:30:00,38.08,38.1,38.03,38.03,46950.0,25.9928,26.0064,25.9587,25.9587,46950.0
2015-09-08 11:40:00,38.03,38.09,38.01,38.05,37426.5,25.9587,25.9996,25.945,25.9723,37426.5
2015-09-08 11:50:00,38.05,38.1,38.05,38.09,58923.0,25.9723,26.0064,25.9723,25.9996,58923.0
2015-09-08 12:00:00,38.09,38.1,38.07,38.1,95298.0,25.9996,26.0064,25.986,26.0064,95298.0
2015-09-08 12:10:00,38.1,38.18,38.09,38.15,93753.0,26.0064,26.0611,25.9996,26.0406,93753.0
2015-09-08 12:20:00,38.16,38.2,38.15,38.19,116610.0,26.0474,26.0747,26.0406,26.0679,116610.0
2015-09-08 12:30:00,38.19,38.25,38.18,38.22,75139.5,26.0679,26.1088,26.0611,26.0884,75139.5
2015-09-08 12:40:00,38.22,38.26,38.2,38.26,56892.0,26.0884,26.1157,26.0747,26.1157,56892.0
2015-09-08 12:50:00,38.25,38.29,38.23,38.24,37728.0,26.1088,26.1361,26.0952,26.102,37728.0
2015-09-08 13:00:00,38.25,38.27,38.17,38.17,94572.0,26.1088,26.1225,26.0542,26.0542,94572.0
2015-09-08 13:10:00,38.17,38.24,38.17,38.21,27256.5,26.0542,26.102,26.0542,26.0815,27256.5
2015-09-08 13:20:00,38.2,38.23,38.19,38.23,33657.0,26.0747,26.0952,26.0679,26.0952,33657.0
2015-09-08 13:30:00,38.23,38.3,38.2,38.29,33315.0,26.0952,26.143,26.0747,26.1361,33315.0
2015-09-08 13:40:00,38.29,38.3,38.27,38.27,51798.0,26.1361,26.143,26.1225,26.1225,51798.0
2015-09-08 13:50:00,38.28,38.34,38.27,38.33,37989.0,26.1293,26.1703,26.1225,26.1634,37989.0
2015-09-08 14:00:00,38.33,38.33,38.31,38.33,64324.5,26.1634,26.1634,26.1498,26.1634,64324.5
2015-09-08 14:10:00,38.33,38.36,38.31,38.32,59967.0,26.1634,26.1839,26.1498,26.1566,59967.0
2015-09-08 14:20:00,38.32,38.35,38.31,38.34,76711.5,26.1566,26.1771,26.1498,26.1703,76711.5
2015-09-08 14:30:00,38.35,38.35,38.3,38.35,175630.5,26.1771,26.1771,26.143,26.1771,175630.5
2015-09-08 14:40:00,38.34,38.39,38.34,38.35,56803.5,26.1703,26.2044,26.1703,26.1771,56803.5
2015-09-08 14:50:00,38.35,38.43,38.35,38.39,45285.0,26.1771,26.2317,26.1771,26.2044,45285.0
2015-09-08 15:00:00,38.38,38.41,38.37,38.4,36057.0,26.1976,26.218,26.1907,26.2112,36057.0
2015-09-08 15:10:00,38.4,38.43,38.38,38.39,98629.5,26.2112,26.2317,26.1976,26.2044,98629.5
2015-09-08 15:20:00,38.39,38.43,38.36,38.41,82710.0,26.2044,26.2317,26.1839,26.218,82710.0
2015-09-08 15:30:00,38.41,38.44,38.38,38.43,131302.5,26.218,26.2385,26.1976,26.2317,131302.5
2015-09-08 15:40:00,38.43,38.45,38.41,38.45,101229.0,26.2317,26.2454,26.218,26.2454,101229.0
2015-09-08 15:50:00,38.45,38.46,38.39,38.4,298152.0,26.2454,26.2522,26.2044,26.2112,298152.0
2015-09-09 09:30:00,38.74,38.74,38.53,38.74,174406.5,26.4433,26.4433,26.3,26.4433,174406.5
2015-09-09 09:40:00,38.74,38.81,38.55,38.79,172420.5,26.4433,26.4911,26.3136,26.4774,172420.5
2015-09-09 09:50:00,38.79,38.92,38.77,38.91,193680.0,26.4774,26.5662,26.4638,26.5593,193680.0
2015-09-09 10:00:00,38.92,38.93,38.81,38.84,65785.5,26.5662,26.573,26.4911,26.5116,65785.5
2015-09-09 10:10:00,38.84,38.85,38.71,38.71,54021.0,26.5116,26.5184,26.4228,26.4228,54021.0
2015-09-09 10:20:00,38.72,38.82,38.71,38.76,77340.0,26.4296,26.4979,26.4228,26.457,77340.0
2015-09-09 10:30:00,38.77,38.79,38.64,38.71,38724.0,26.4638,26.4774,26.375,26.4228,38724.0
2015-09-09 10:40:00,38.69,38.75,38.63,38.75,26751.0,26.4092,26.4501,26.3682,26.4501,26751.0
2015-09-09 10:50:00,38.73,38.73,38.63,38.7,28723.5,26.4365,26.4365,26.3682,26.416,28723.5
2015-09-09 11:00:00,38.68,38.75,38.66,38.74,19231.5,26.4023,26.4501,26.3887,26.4433,19231.5
2015-09-09 11:10:00,38.75,38.83,38.75,38.77,29313.0,26.4501,26.5047,26.4501,26.4638,29313.0
2015-09-09 11:20:00,38.77,38.77,38.72,38.75,30307.5,26.4638,26.4638,26.4296,26.4501,30307.5
2015-09-09 11:30:00,38.75,38.81,38.73,38.75,29272.5,26.4501,26.4911,26.4365,26.4501,29272.5
2015-09-09 11:40:00,38.75,38.75,38.68,38.72,29616.0,26.4501,26.4501,26.4023,26.4296,29616.0
2015-09-09 11:50:00,38.71,38.81,38.7,38.81,23587.5,26.4228,26.4911,26.416,26.4911,23587.5
2015-09-09 12:00:00,38.81,38.83,38.76,38.81,33402.0,26.4911,26.5047,26.457,26.4911,33402.0
2015-09-09 12:10:00,38.82,38.83,38.8,38.83,28479.0,26.4979,26.5047,26.4843,26.5047,28479.0
2015-09-09 12:20:00,38.83,38.89,38.82,38.89,115918.5,26.5047,26.5457,26.4979,26.5457,115918.5
2015-09-09 12:30:00,38.89,38.91,38.82,38.83,29761.5,26.5457,26.5593,26.4979,26.5047,29761.5
2015-09-09 12:40:00,38.83,38.89,38.83,38.85,56691.0,26.5047,26.5457,26.5047,26.5184,56691.0
2015-09-09 12:50:00,38.85,38.86,38.8,38.83,34107.0,26.5184,26.5252,26.4843,26.5047,34107.0
2015-09-09 13:00:00,38.83,38.84,38.81,38.82,54748.5,26.5047,26.5116,26.4911,26.4979,54748.5
2015-09-09 13:10:00,38.82,38.83,38.77,38.8,42736.5,26.4979,26.5047,26.4638,26.4843,42736.5
2015-09-09 13:20:00,38.8,38.81,38.71,38.71,39210.0,26.4843,26.4911,26.4228,26.4228,39210.0
2015-09-09 13:30:00,38.71,38.71,38.66,38.67,66222.0,26.4228,26.4228,26.3887,26.3955,66222.0
2015-09-09 13:40:00,38.67,38.69,38.66,38.69,40432.5,26.3955,26.4092,26.3887,26.4092,40432.5
2015-09-09 13:50:00,38.69,38.69,38.55,38.57,105888.0,26.4092,26.4092,26.3136,26.3273,105888.0
2015-09-09 14:00:00,38.57,38.61,38.55,38.61,38658.0,26.3273,26.3546,26.3136,26.3546,38658.0
2015-09-09 14:10:00,38.6,38.67,38.6,38.66,39604.5,26.3477,26.3955,26.3477,26.3887,39604.5
2015-09-09 14:20:00,38.66,38.66,38.55,38.6,42505.5,26.3887,26.3887,26.3136,26.3477,42505.5
2015-09-09 14:30:00,38.6,38.63,38.55,38.58,48151.5,26.3477,26.3682,26.3136,26.3341,48151.5
2015-09-09 14:40:00,38.58,38.58,38.47,38.53,53686.5,26.3341,26.3341,26.259,26.3,53686.5
2015-09-09 14:50:00,38.52,38.61,38.52,38.58,35410.5,26.2931,26.3546,26.2931,26.3341,35410.5
2015-09-09 15:00:00,38.57,38.64,38.49,38.63,60796.5,26.3273,26.375,26.2727,26.3682,60796.5
2015-09-09 15:10:00,38.63,38.64,38.53,38.61,72862.5,26.3682,26.375,26.3,26.3546,72862.5
2015-09-09 15:20:00,38.59,38.61,38.48,38.5,101146.5,26.3409,26.3546,26.2658,26.2795,101146.5
2015-09-09 15:30:00,38.5,38.51,38.37,38.38,96022.5,26.2795,26.2863,26.1907,26.1976,96022.5
2015-09-09 15:40:00,38.38,38.38,38.25,38.27,122145.0,26.1976,26.1976,26.1088,26.1225,122145.0
2015-09-09 15:50:00,38.27,38.3,38.17,38.26,324793.5,26.1225,26.143,26.0542,26.1157,324793.5
2015-09-10 09:30:00,38.14,38.41,38.01,38.35,51277.5,26.0338,26.218,25.945,26.1771,51277.5
2015-09-10 09:40:00,38.34,38.43,38.3,38.42,34606.5,26.1703,26.2317,26.143,26.2249,34606.5
2015-09-10 09:50:00,38.42,38.49,38.27,38.27,38074.5,26.2249,26.2727,26.1225,26.1225,38074.5
2015-09-10 10:00:00,38.25,38.35,38.19,38.31,32370.0,26.1088,26.1771,26.0679,26.1498,32370.0
2015-09-10 10:10:00,38.29,38.31,38.2,38.27,64086.0,26.1361,26.1498,26.0747,26.1225,64086.0
2015-09-10 10:20:00,38.27,38.29,38.17,38.21,62439.0,26.1225,26.1361,26.0542,26.0815,62439.0
2015-09-10 10:30:00,38.21,38.39,38.21,38.33,68871.0,26.0815,26.2044,26.0815,26.1634,68871.0
2015-09-10 10:40:00,38.33,38.53,38.32,38.53,119244.0,26.1634,26.3,26.1566,26.3,119244.0
2015-09-10 10:50:00,38.53,38.55,38.43,38.47,60052.5,26.3,26.3136,26.2317,26.259,60052.5
2015-09-10 11:00:00,38.48,38.48,38.39,38.39,52360.5,26.2658,26.2658,26.2044,26.2044,52360.5
2015-09-10 11:10:00,38.4,38.4,38.3,38.31,30808.5,26.2112,26.2112,26.143,26.1498,30808.5
2015-09-10 11:20:00,38.31,38.33,38.25,38.29,60921.0,26.1498,26.1634,26.1088,26.1361,60921.0
2015-09-10 11:30:00,38.29,38.39,38.25,38.38,37726.5,26.1361,26.2044,26.1088,26.1976,37726.5
2015-09-10 11:40:00,38.38,38.45,38.33,38.34,33189.0,26.1976,26.2454,26.1634,26.1703,33189.0
2015-09-10 11:50:00,38.35,38.37,38.28,38.32,93946.5,26.1771,26.1907,26.1293,26.1566,93946.5
2015-09-10 12:00:00,38.33,38.38,38.3,38.37,89166.0,26.1634,26.1976,26.143,26.1907,89166.0
2015-09-10 12:10:00,38.37,38.37,38.3,38.31,57219.0,26.1907,26.1907,26.143,26.1498,57219.0
2015-09-10 12:20:00,38.32,38.33,38.25,38.29,35715.0,26.1566,26.1634,26.1088,26.1361,35715.0
2015-09-10 12:30:00,38.29,38.33,38.25,38.32,57702.0,26.1361,26.1634,26.1088,26.1566,57702.0
2015-09-10 12:40:00,38.32,38.32,38.25,38.31,81073.5,26.1566,26.1566,26.1088,26.1498,81073.5
2015-09-10 12:50:00,38.31,38.31,38.24,38.28,41718.0,26.1498,26.1498,26.102,26.1293,41718.0
2015-09-10 13:00:00,38.28,38.33,38.25,38.31,33852.0,26.1293,26.1634,26.1088,26.1498,33852.0
2015-09-10 13:10:00,38.33,38.34,38.29,38.33,39580.5,26.1634,26.1703,26.1361,26.1634,39580.5
2015-09-10 13:20:00,38.33,38.36,38.3,38.35,159580.5,26.1634,26.1839,26.143,26.1771,159580.5
2015-09-10 13:30:00,38.35,38.43,38.33,38.43,155593.5,26.1771,26.2317,26.1634,26.2317,155593.5
2015-09-10 13:40:00,38.43,38.45,38.32,38.38,56020.5,26.2317,26.2454,26.1566,26.1976,56020.5
2015-09-10 13:50:00,38.39,38.43,38.32,38.33,45711.0,26.2044,26.2317,26.1566,26.1634,45711.0
2015-09-10 14:00:00,38.34,38.39,38.32,38.37,50739.0,26.1703,26.2044,26.1566,26.1907,50739.0
2015-09-10 14:10:00,38.38,38.42,38.35,38.37,49273.5,26.1976,26.2249,26.1771,26.1907,49273.5
2015-09-10 14:20:00,38.36,38.41,38.35,38.36,32595.0,26.1839,26.218,26.1771,26.1839,32595.0
2015-09-10 14:30:00,38.36,38.39,38.32,38.34,50760.0,26.1839,26.2044,26.1566,26.1703,50760.0
2015-09-10 14:40:00,38.33,38.39,38.32,38.34,36540.0,26.1634,26.2044,26.1566,26.1703,36540.0
2015-09-10 14:50:00,38.35,38.37,38.24,38.25,60247.5,26.1771,26.1907,26.102,26.1088,60247.5
2015-09-10 15:00:00,38.24,38.27,38.2,38.23,40345.5,26.102,26.1225,26.0747,26.0952,40345.5
2015-09-10 15:10:00,38.23,38.25,38.15,38.17,119560.5,26.0952,26.1088,26.0406,26.0542,119560.5
2015-09-10 15:20:00,38.18,38.21,38.14,38.15,101019.0,26.0611,26.0815,26.0338,26.0406,101019.0
2015-09-10 15:30:00,38.15,38.16,38.07,38.15,94021.5,26.0406,26.0474,25.986,26.0406,94021.5
2015-09-10 15:40:00,38.14,38.17,38.08,38.17,133729.5,26.0338,26.0542,25.9928,26.0542,133729.5
2015-09-10 15:50:00,38.17,38.25,38.14,38.23,264736.5,26.0542,26.1088,26.0338,26.0952,264736.5
2015-09-11 09:30:00,38.13,38.33,38.03,38.11,57438.0,26.0269,26.1634,25.9587,26.0133,57438.0
2015-09-11 09:40:00,38.09,38.17,38.02,38.04,30399.0,25.9996,26.0542,25.9518,25.9655,30399.0
2015-09-11 09:50:00,38.03,38.05,37.96,37.97,56896.5,25.9587,25.9723,25.9109,25.9177,56896.5
2015-09-11 10:00:00,37.96,37.96,37.86,37.93,30603.0,25.9109,25.9109,25.8426,25.8904,30603.0
2015-09-11 10:10:00,37.93,37.93,37.86,37.92,25260.0,25.8904,25.8904,25.8426,25.8836,25260.0
2015-09-11 10:20:00,37.94,37.97,37.9,37.9,26233.5,25.8972,25.9177,25.8699,25.8699,26233.5
2015-09-11 10:30:00,37.89,37.96,37.87,37.93,30474.0,25.8631,25.9109,25.8495,25.8904,30474.0
2015-09-11 10:40:00,37.93,38.0,37.9,37.98,27927.0,25.8904,25.9382,25.8699,25.9245,27927.0
2015-09-11 10:50:00,37.97,37.97,37.91,37.93,23092.5,25.9177,25.9177,25.8768,25.8904,23092.5
2015-09-11 11:00:00,37.94,37.97,37.91,37.93,55327.5,25.8972,25.9177,25.8768,25.8904,55327.5
2015-09-11 11:10:00,37.93,37.96,37.9,37.96,38230.5,25.8904,25.9109,25.8699,25.9109,38230.5
2015-09-11 11:20:00,37.97,38.01,37.91,38.01,26952.0,25.9177,25.945,25.8768,25.945,26952.0
2015-09-11 11:30:00,38.02,38.08,37.97,38.07,37557.0,25.9518,25.9928,25.9177,25.986,37557.0
2015-09-11 11:40:00,38.07,38.1,38.04,38.09,41841.0,25.986,26.0064,25.9655,25.9996,41841.0
2015-09-11 11:50:00,38.1,38.18,38.1,38.13,50566.5,26.0064,26.0611,26.0064,26.0269,50566.5
2015-09-11 12:00:00,38.13,38.23,38.12,38.22,90718.5,26.0269,26.0952,26.0201,26.0884,90718.5
2015-09-11 12:10:00,38.23,38.32,38.22,38.24,37762.5,26.0952,26.1566,26.0884,26.102,37762.5
2015-09-11 12:20:00,38.24,38.27,38.23,38.27,33538.5,26.102,26.1225,26.0952,26.1225,33538.5
2015-09-11 12:30:00,38.27,38.27,38.22,38.22,46321.5,26.1225,26.1225,26.0884,26.0884,46321.5
2015-09-11 12:40:00,38.22,38.27,38.21,38.27,51411.0,26.0884,26.1225,26.0815,26.1225,51411.0
2015-09-11 12:50:00,38.26,38.27,38.23,38.25,65592.0,26.1157,26.1225,26.0952,26.1088,65592.0
2015-09-11 13:00:00,38.25,38.26,38.22,38.24,36690.0,26.1088,26.1157,26.0884,26.102,36690.0
2015-09-11 13:10:00,38.25,38.25,38.2,38.22,19686.0,26.1088,26.1088,26.0747,26.0884,19686.0
2015-09-11 13:20:00,38.21,38.21,38.15,38.16,32259.0,26.0815,26.0815,26.0406,26.0474,32259.0
2015-09-11 13:30:00,38.16,38.19,38.13,38.19,41340.0,26.0474,26.0679,26.0269,26.0679,41340.0
2015-09-11 13:40:00,38.19,38.21,38.18,38.19,18085.5,26.0679,26.0815,26.0611,26.0679,18085.5
2015-09-11 13:50:00,38.19,38.23,38.19,38.23,18135.0,26.0679,26.0952,26.0679,26.0952,18135.0
2015-09-11 14:00:00,38.23,38.23,38.19,38.21,38800.5,26.0952,26.0952,26.0679,26.0815,38800.5
2015-09-11 14:10:00,38.21,38.25,38.21,38.25,18117.0,26.0815,26.1088,26.0815,26.1088,18117.0
2015-09-11 14:20:00,38.25,38.33,38.25,38.28,33705.0,26.1088,26.1634,26.1088,26.1293,33705.0
2015-09-11 14:30:00,38.28,38.34,38.28,38.33,66366.0,26.1293,26.1703,26.1293,26.1634,66366.0
2015-09-11 14:40:00,38.33,38.33,38.3,38.31,47449.5,26.1634,26.1634,26.143,26.1498,47449.5
2015-09-11 14:50:00,38.31,38.31,38.25,38.26,49968.0,26.1498,26.1498,26.1088,26.1157,49968.0
2015-09-11 15:00:00,38.26,38.29,38.24,38.27,106441.5,26.1157,26.1361,26.102,26.1225,106441.5
2015-09-11 15:10:00,38.27,38.28,38.23,38.23,110731.5,26.1225,26.1293,26.0952,26.0952,110731.5
2015-09-11 15:20:00,38.23,38.24,38.19,38.23,41752.5,26.0952,26.102,26.0679,26.0952,41752.5
2015-09-11 15:30:00,38.23,38.26,38.2,38.25,57829.5,26.0952,26.1157,26.0747,26.1088,57829.5
2015-09-11 15:40:00,38.25,38.26,38.19,38.19,89796.0,26.1088,26.1157,26.0679,26.0679,89796.0
2015-09-11 15:50:00,38.2,38.32,38.19,38.3,316362.0,26.0747,26.1566,26.0679,26.143,316362.0
2015-09-14 09:30:00,38.27,38.38,38.05,38.11,56950.5,26.1225,26.1976,25.9723,26.0133,56950.5
2015-09-14 09:40:00,38.08,38.14,38.02,38.07,30354.0,25.9928,26.0338,25.9518,25.986,30354.0
2015-09-14 09:50:00,38.07,38.23,38.03,38.17,84847.5,25.986,26.0952,25.9587,26.0542,84847.5
2015-09-14 10:00:00,38.17,38.23,38.15,38.2,28959.0,26.0542,26.0952,26.0406,26.0747,28959.0
2015-09-14 10:10:00,38.21,38.23,38.12,38.12,43576.5,26.0815,26.0952,26.0201,26.0201,43576.5
2015-09-14 10:20:00,38.13,38.13,38.07,38.11,30336.0,26.0269,26.0269,25.986,26.0133,30336.0
2015-09-14 10:30:00,38.12,38.22,38.11,38.2,24714.0,26.0201,26.0884,26.0133,26.0747,24714.0
2015-09-14 10:40:00,38.19,38.21,38.15,38.18,38923.5,26.0679,26.0815,26.0406,26.0611,38923.5
2015-09-14 10:50:00,38.18,38.19,38.13,38.18,21483.0,26.0611,26.0679,26.0269,26.0611,21483.0
2015-09-14 11:00:00,38.17,38.23,38.15,38.15,37531.5,26.0542,26.0952,26.0406,26.0406,37531.5
2015-09-14 11:10:00,38.15,38.15,38.09,38.1,26779.5,26.0406,26.0406,25.9996,26.0064,26779.5
2015-09-14 11:20:00,38.11,38.13,38.08,38.09,29488.5,26.0133,26.0269,25.9928,25.9996,29488.5
2015-09-14 11:30:00,38.09,38.09,38.03,38.07,17134.5,25.9996,25.9996,25.9587,25.986,17134.5
2015-09-14 11:40:00,38.07,38.09,37.99,38.03,18615.0,25.986,25.9996,25.9314,25.9587,18615.0
2015-09-14 11:50:00,38.03,38.1,38.03,38.06,13162.5,25.9587,26.0064,25.9587,25.9791,13162.5
2015-09-14 12:00:00,38.07,38.11,38.07,38.08,27909.0,25.986,26.0133,25.986,25.9928,27909.0
2015-09-14 12:10:00,38.07,38.11,38.02,38.09,35527.5,25.986,26.0133,25.9518,25.9996,35527.5
2015-09-14 12:20:00,38.08,38.13,38.07,38.12,24699.0,25.9928,26.0269,25.986,26.0201,24699.0
2015-09-14 12:30:00,38.11,38.15,38.09,38.13,20502.0,26.0133,26.0406,25.9996,26.0269,20502.0
2015-09-14 12:40:00,38.12,38.14,38.09,38.13,20493.0,26.0201,26.0338,25.9996,26.0269,20493.0
2015-09-14 12:50:00,38.13,38.13,38.09,38.11,20475.0,26.0269,26.0269,25.9996,26.0133,20475.0
2015-09-14 13:00:00,38.1,38.11,38.07,38.11,34900.5,26.0064,26.0133,25.986,26.0133,34900.5
2015-09-14 13:10:00,38.11,38.13,38.09,38.13,34878.0,26.0133,26.0269,25.9996,26.0269,34878.0
2015-09-14 13:20:00,38.11,38.13,38.07,38.09,24751.5,26.0133,26.0269,25.986,25.9996,24751.5
2015-09-14 13:30:00,38.09,38.12,38.07,38.12,31236.0,25.9996,26.0201,25.986,26.0201,31236.0
2015-09-14 13:40:00,38.12,38.15,38.11,38.15,35850.0,26.0201,26.0406,26.0133,26.0406,35850.0
2015-09-14 13:50:00,38.15,38.16,38.1,38.15,41662.5,26.0406,26.0474,26.0064,26.0406,41662.5
2015-09-14 14:00:00,38.15,38.15,38.04,38.05,51444.0,26.0406,26.0406,25.9655,25.9723,51444.0
2015-09-14 14:10:00,38.05,38.1,38.05,38.09,32521.5,25.9723,26.0064,25.9723,25.9996,32521.5
2015-09-14 14:20:00,38.09,38.1,38.02,38.05,42070.5,25.9996,26.0064,25.9518,25.9723,42070.5
2015-09-14 14:30:00,38.05,38.05,38.01,38.05,39558.0,25.9723,25.9723,25.945,25.9723,39558.0
2015-09-14 14:40:00,38.05,38.05,38.01,38.02,33637.5,25.9723,25.9723,25.945,25.9518,33637.5
2015-09-14 14:50:00,38.02,38.08,38.02,38.04,40299.0,25.9518,25.9928,25.9518,25.9655,40299.0
2015-09-14 15:00:00,38.04,38.05,38.02,38.04,42676.5,25.9655,25.9723,25.9518,25.9655,42676.5
2015-09-14 15:10:00,38.04,38.08,38.04,38.07,49582.5,25.9655,25.9928,25.9655,25.986,49582.5
2015-09-14 15:20:00,38.07,38.1,38.03,38.09,71572.5,25.986,26.0064,25.9587,25.9996,71572.5
2015-09-14 15:30:00,38.09,38.09,38.01,38.03,67929.0,25.9996,25.9996,25.945,25.9587,67929.0
2015-09-14 15:40:00,38.03,38.04,38.0,38.01,83398.5,25.9587,25.9655,25.9382,25.945,83398.5
2015-09-14 15:50:00,38.01,38.06,37.97,38.05,226437.0,25.945,25.9791,25.9177,25.9723,226437.0
2015-09-15 09:30:00,38.24,38.24,37.94,37.97,72988.5,26.102,26.102,25.8972,25.9177,72988.5
2015-09-15 09:40:00,37.94,38.06,37.91,38.04,111324.0,25.8972,25.9791,25.8768,25.9655,111324.0
2015-09-15 09:50:00,38.05,38.25,38.04,38.23,62361.0,25.9723,26.1088,25.9655,26.0952,62361.0
2015-09-15 10:00:00,38.25,38.27,38.11,38.14,40512.0,26.1088,26.1225,26.0133,26.0338,40512.0
2015-09-15 10:10:00,38.14,38.22,38.09,38.22,41892.0,26.0338,26.0884,25.9996,26.0884,41892.0
2015-09-15 10:20:00,38.23,38.33,38.21,38.26,35800.5,26.0952,26.1634,26.0815,26.1157,35800.5
2015-09-15 10:30:00,38.27,38.35,38.25,38.29,71659.5,26.1225,26.1771,26.1088,26.1361,71659.5
2015-09-15 10:40:00,38.29,38.39,38.29,38.34,53932.5,26.1361,26.2044,26.1361,26.1703,53932.5
2015-09-15 10:50:00,38.35,38.37,38.31,38.33,63327.0,26.1771,26.1907,26.1498,26.1634,63327.0
2015-09-15 11:00:00,38.32,38.35,38.29,38.31,63981.0,26.1566,26.1771,26.1361,26.1498,63981.0
2015-09-15 11:10:00,38.31,38.33,38.27,38.28,48516.0,26.1498,26.1634,26.1225,26.1293,48516.0
2015-09-15 11:20:00,38.29,38.31,38.27,38.31,33750.0,26.1361,26.1498,26.1225,26.1498,33750.0
2015-09-15 11:30:00,38.31,38.32,38.26,38.3,39502.5,26.1498,26.1566,26.1157,26.143,39502.5
2015-09-15 11:40:00,38.29,38.35,38.29,38.33,29922.0,26.1361,26.1771,26.1361,26.1634,29922.0
2015-09-15 11:50:00,38.34,38.34,38.29,38.31,28617.0,26.1703,26.1703,26.1361,26.1498,28617.0
2015-09-15 12:00:00,38.31,38.36,38.29,38.35,29457.0,26.1498,26.1839,26.1361,26.1771,29457.0
2015-09-15 12:10:00,38.35,38.39,38.31,38.34,58530.0,26.1771,26.2044,26.1498,26.1703,58530.0
2015-09-15 12:20:00,38.35,38.37,38.3,38.37,48852.0,26.1771,26.1907,26.143,26.1907,48852.0
2015-09-15 12:30:00,38.37,38.38,38.33,38.38,36268.5,26.1907,26.1976,26.1634,26.1976,36268.5
2015-09-15 12:40:00,38.38,38.39,38.31,38.33,35778.0,26.1976,26.2044,26.1498,26.1634,35778.0
2015-09-15 12:50:00,38.32,38.34,38.3,38.33,29862.0,26.1566,26.1703,26.143,26.1634,29862.0
2015-09-15 13:00:00,38.33,38.33,38.29,38.33,62391.0,26.1634,26.1634,26.1361,26.1634,62391.0
2015-09-15 13:10:00,38.33,38.42,38.33,38.38,38724.0,26.1634,26.2249,26.1634,26.1976,38724.0
2015-09-15 13:20:00,38.38,38.43,38.37,38.39,54898.5,26.1976,26.2317,26.1907,26.2044,54898.5
2015-09-15 13:30:00,38.39,38.47,38.39,38.43,49044.0,26.2044,26.259,26.2044,26.2317,49044.0
2015-09-15 13:40:00,38.45,38.47,38.45,38.45,21376.5,26.2454,26.259,26.2454,26.2454,21376.5
2015-09-15 13:50:00,38.45,38.46,38.43,38.45,35770.5,26.2454,26.2522,26.2317,26.2454,35770.5
2015-09-15 14:00:00,38.45,38.47,38.43,38.47,54625.5,26.2454,26.259,26.2317,26.259,54625.5
2015-09-15 14:10:00,38.47,38.51,38.43,38.47,32041.5,26.259,26.2863,26.2317,26.259,32041.5
2015-09-15 14:20:00,38.47,38.49,38.43,38.49,25236.0,26.259,26.2727,26.2317,26.2727,25236.0
2015-09-15 14:30:00,38.5,38.51,38.45,38.47,83943.0,26.2795,26.2863,26.2454,26.259,83943.0
2015-09-15 14:40:00,38.47,38.57,38.47,38.55,176604.0,26.259,26.3273,26.259,26.3136,176604.0
2015-09-15 14:50:00,38.55,38.65,38.55,38.65,77838.0,26.3136,26.3819,26.3136,26.3819,77838.0
2015-09-15 15:00:00,38.65,38.75,38.65,38.75,94102.5,26.3819,26.4501,26.3819,26.4501,94102.5
2015-09-15 15:10:00,38.75,38.83,38.75,38.81,90564.0,26.4501,26.5047,26.4501,26.4911,90564.0
2015-09-15 15:20:00,38.82,38.85,38.79,38.85,108198.0,26.4979,26.5184,26.4774,26.5184,108198.0
2015-09-15 15:30:00,38.85,38.88,38.82,38.82,108577.5,26.5184,26.5389,26.4979,26.4979,108577.5
2015-09-15 15:40:00,38.82,38.89,38.81,38.83,136573.5,26.4979,26.5457,26.4911,26.5047,136573.5
2015-09-15 15:50:00,38.83,38.89,38.82,38.85,316414.5,26.5047,26.5457,26.4979,26.5184,316414.5
2015-09-16 09:30:00,38.93,39.06,38.81,39.04,63198.0,26.573,26.6617,26.4911,26.6481,63198.0
2015-09-16 09:40:00,39.06,39.08,38.95,38.98,29059.5,26.6617,26.6754,26.5866,26.6071,29059.5
2015-09-16 09:50:00,39.0,39.01,38.86,38.92,22171.5,26.6208,26.6276,26.5252,26.5662,22171.5
2015-09-16 10:00:00,38.93,39.05,38.87,39.05,20641.5,26.573,26.6549,26.532,26.6549,20641.5
2015-09-16 10:10:00,39.05,39.09,39.03,39.05,24450.0,26.6549,26.6822,26.6412,26.6549,24450.0
2015-09-16 10:20:00,39.05,39.07,38.98,39.01,29335.5,26.6549,26.6686,26.6071,26.6276,29335.5
2015-09-16 10:30:00,39.0,39.02,38.89,38.95,26746.5,26.6208,26.6344,26.5457,26.5866,26746.5
2015-09-16 10:40:00,38.95,38.95,38.9,38.91,22800.0,26.5866,26.5866,26.5525,26.5593,22800.0
2015-09-16 10:50:00,38.91,38.97,38.89,38.94,26182.5,26.5593,26.6003,26.5457,26.5798,26182.5
2015-09-16 11:00:00,38.95,39.03,38.92,39.03,25500.0,26.5866,26.6412,26.5662,26.6412,25500.0
2015-09-16 11:10:00,39.03,39.06,39.01,39.02,23856.0,26.6412,26.6617,26.6276,26.6344,23856.0
2015-09-16 11:20:00,39.02,39.09,39.01,39.06,23400.0,26.6344,26.6822,26.6276,26.6617,23400.0
2015-09-16 11:30:00,39.05,39.05,38.97,39.01,27208.5,26.6549,26.6549,26.6003,26.6276,27208.5
2015-09-16 11:40:00,39.0,39.03,38.98,38.99,20016.0,26.6208,26.6412,26.6071,26.6139,20016.0
2015-09-16 11:50:00,38.99,39.01,38.98,39.01,19950.0,26.6139,26.6276,26.6071,26.6276,19950.0
2015-09-16 12:00:00,39.01,39.04,38.95,38.96,23473.5,26.6276,26.6481,26.5866,26.5935,23473.5
2015-09-16 12:10:00,38.96,39.05,38.95,39.05,17775.0,26.5935,26.6549,26.5866,26.6549,17775.0
2015-09-16 12:20:00,39.06,39.06,39.01,39.05,20820.0,26.6617,26.6617,26.6276,26.6549,20820.0
2015-09-16 12:30:00,39.05,39.08,39.01,39.04,16507.5,26.6549,26.6754,26.6276,26.6481,16507.5
2015-09-16 12:40:00,39.03,39.05,39.01,39.03,15510.0,26.6412,26.6549,26.6276,26.6412,15510.0
2015-09-16 12:50:00,39.04,39.11,39.02,39.1,17400.0,26.6481,26.6959,26.6344,26.689,17400.0
2015-09-16 13:00:00,39.09,39.09,39.03,39.04,21684.0,26.6822,26.6822,26.6412,26.6481,21684.0
2015-09-16 13:10:00,39.05,39.07,39.03,39.07,23371.5,26.6549,26.6686,26.6412,26.6686,23371.5
2015-09-16 13:20:00,39.07,39.08,39.01,39.07,62479.5,26.6686,26.6754,26.6276,26.6686,62479.5
2015-09-16 13:30:00,39.07,39.12,39.07,39.07,31933.5,26.6686,26.7027,26.6686,26.6686,31933.5
2015-09-16 13:40:00,39.06,39.06,39.03,39.05,19200.0,26.6617,26.6617,26.6412,26.6549,19200.0
2015-09-16 13:50:00,39.05,39.07,39.03,39.05,19113.0,26.6549,26.6686,26.6412,26.6549,19113.0
2015-09-16 14:00:00,39.05,39.07,39.01,39.06,28386.0,26.6549,26.6686,26.6276,26.6617,28386.0
2015-09-16 14:10:00,39.06,39.07,39.03,39.03,34200.0,26.6617,26.6686,26.6412,26.6412,34200.0
2015-09-16 14:20:00,39.04,39.05,38.99,39.03,32827.5,26.6481,26.6549,26.6139,26.6412,32827.5
2015-09-16 14:30:00,39.02,39.06,39.01,39.02,32511.0,26.6344,26.6617,26.6276,26.6344,32511.0
2015-09-16 14:40:00,39.01,39.05,38.99,39.05,33141.0,26.6276,26.6549,26.6139,26.6549,33141.0
2015-09-16 14:50:00,39.05,39.14,39.03,39.12,37825.5,26.6549,26.7163,26.6412,26.7027,37825.5
2015-09-16 15:00:00,39.12,39.14,39.09,39.1,38971.5,26.7027,26.7163,26.6822,26.689,38971.5
2015-09-16 15:10:00,39.11,39.14,39.09,39.11,50283.0,26.6959,26.7163,26.6822,26.6959,50283.0
2015-09-16 15:20:00,39.11,39.16,39.1,39.14,46903.5,26.6959,26.73,26.689,26.7163,46903.5
2015-09-16 15:30:00,39.15,39.17,39.13,39.14,60138.0,26.7232,26.7368,26.7095,26.7163,60138.0
2015-09-16 15:40:00,39.15,39.18,39.11,39.11,74494.5,26.7232,26.7436,26.6959,26.6959,74494.5
2015-09-16 15:50:00,39.12,39.17,39.07,39.1,210685.5,26.7027,26.7368,26.6686,26.689,210685.5
2015-09-17 09:30:00,38.98,39.18,38.79,38.89,65677.5,26.6071,26.7436,26.4774,26.5457,65677.5
2015-09-17 09:40:00,38.89,38.89,38.76,38.76,99054.0,26.5457,26.5457,26.457,26.457,99054.0
2015-09-17 09:50:00,38.77,38.77,38.67,38.71,68797.5,26.4638,26.4638,26.3955,26.4228,68797.5
2015-09-17 10:00:00,38.71,38.79,38.62,38.77,34731.0,26.4228,26.4774,26.3614,26.4638,34731.0
2015-09-17 10:10:00,38.77,38.88,38.77,38.83,43837.5,26.4638,26.5389,26.4638,26.5047,43837.5
2015-09-17 10:20:00,38.84,38.89,38.83,38.89,24600.0,26.5116,26.5457,26.5047,26.5457,24600.0
2015-09-17 10:30:00,38.89,38.9,38.8,38.82,39279.0,26.5457,26.5525,26.4843,26.4979,39279.0
2015-09-17 10:40:00,38.82,38.91,38.81,38.9,25323.0,26.4979,26.5593,26.4911,26.5525,25323.0
2015-09-17 10:50:00,38.9,38.9,38.83,38.89,18346.5,26.5525,26.5525,26.5047,26.5457,18346.5
2015-09-17 11:00:00,38.89,38.94,38.89,38.91,25228.5,26.5457,26.5798,26.5457,26.5593,25228.5
2015-09-17 11:10:00,38.91,38.95,38.89,38.89,24574.5,26.5593,26.5866,26.5457,26.5457,24574.5
2015-09-17 11:20:00,38.89,38.92,38.86,38.87,43140.0,26.5457,26.5662,26.5252,26.532,43140.0
2015-09-17 11:30:00,38.87,38.87,38.81,38.82,33159.0,26.532,26.532,26.4911,26.4979,33159.0
2015-09-17 11:40:00,38.83,38.93,38.83,38.91,59844.0,26.5047,26.573,26.5047,26.5593,59844.0
2015-09-17 11:50:00,38.91,38.97,38.91,38.92,39018.0,26.5593,26.6003,26.5593,26.5662,39018.0
2015-09-17 12:00:00,38.93,38.96,38.91,38.94,19404.0,26.573,26.5935,26.5593,26.5798,19404.0
2015-09-17 12:10:00,38.93,39.0,38.93,38.96,20100.0,26.573,26.6208,26.573,26.5935,20100.0
2015-09-17 12:20:00,38.97,39.01,38.95,38.97,15325.5,26.6003,26.6276,26.5866,26.6003,15325.5
2015-09-17 12:30:00,38.97,39.01,38.93,38.93,13980.0,26.6003,26.6276,26.573,26.573,13980.0
2015-09-17 12:40:00,38.93,38.93,38.91,38.93,27285.0,26.573,26.573,26.5593,26.573,27285.0
2015-09-17 12:50:00,38.95,38.98,38.93,38.98,21990.0,26.5866,26.6071,26.573,26.6071,21990.0
2015-09-17 13:00:00,38.97,38.98,38.95,38.95,21583.5,26.6003,26.6071,26.5866,26.5866,21583.5
2015-09-17 13:10:00,38.95,39.01,38.95,39.0,37825.5,26.5866,26.6276,26.5866,26.6208,37825.5
2015-09-17 13:20:00,39.0,39.05,38.99,39.0,51931.5,26.6208,26.6549,26.6139,26.6208,51931.5
2015-09-17 13:30:00,38.99,39.05,38.99,39.02,22162.5,26.6139,26.6549,26.6139,26.6344,22162.5
2015-09-17 13:40:00,39.02,39.03,38.97,39.0,36768.0,26.6344,26.6412,26.6003,26.6208,36768.0
2015-09-17 13:50:00,38.99,39.05,38.99,39.01,31857.0,26.6139,26.6549,26.6139,26.6276,31857.0
2015-09-17 14:00:00,39.02,39.19,38.67,38.85,85387.5,26.6344,26.7505,26.3955,26.5184,85387.5
2015-09-17 14:10:00,38.85,39.0,38.85,38.89,44166.0,26.5184,26.6208,26.5184,26.5457,44166.0
2015-09-17 14:20:00,38.91,38.91,38.77,38.79,33204.0,26.5593,26.5593,26.4638,26.4774,33204.0
2015-09-17 14:30:00,38.79,38.93,38.77,38.85,59373.0,26.4774,26.573,26.4638,26.5184,59373.0
2015-09-17 14:40:00,38.85,39.21,38.85,39.16,67444.5,26.5184,26.7641,26.5184,26.73,67444.5
2015-09-17 14:50:00,39.15,39.16,39.05,39.07,51268.5,26.7232,26.73,26.6549,26.6686,51268.5
2015-09-17 15:00:00,39.07,39.12,38.9,38.9,62697.0,26.6686,26.7027,26.5525,26.5525,62697.0
2015-09-17 15:10:00,38.9,38.96,38.72,38.77,93109.5,26.5525,26.5935,26.4296,26.4638,93109.5
2015-09-17 15:20:00,38.77,38.77,38.5,38.67,115281.0,26.4638,26.4638,26.2795,26.3955,115281.0
2015-09-17 15:30:00,38.67,38.75,38.57,38.59,124465.5,26.3955,26.4501,26.3273,26.3409,124465.5
2015-09-17 15:40:00,38.61,38.63,38.51,38.53,182992.5,26.3546,26.3682,26.2863,26.3,182992.5
2015-09-17 15:50:00,38.53,38.56,38.39,38.5,341047.5,26.3,26.3204,26.2044,26.2795,341047.5
2015-09-18 09:30:00,37.82,38.01,37.21,37.6,954688.5,25.8153,25.945,25.3989,25.6652,954688.5
2015-09-18 09:40:00,37.6,37.79,37.6,37.65,58491.0,25.6652,25.7948,25.6652,25.6993,58491.0
2015-09-18 09:50:00,37.65,37.87,37.62,37.79,70615.5,25.6993,25.8495,25.6788,25.7948,70615.5
2015-09-18 10:00:00,37.78,37.96,37.72,37.93,69142.5,25.788,25.9109,25.7471,25.8904,69142.5
2015-09-18 10:10:00,37.95,37.98,37.89,37.95,67432.5,25.9041,25.9245,25.8631,25.9041,67432.5
2015-09-18 10:20:00,37.95,38.1,37.9,38.05,44983.5,25.9041,26.0064,25.8699,25.9723,44983.5
2015-09-18 10:30:00,38.05,38.06,37.91,37.92,31363.5,25.9723,25.9791,25.8768,25.8836,31363.5
2015-09-18 10:40:00,37.94,37.95,37.87,37.95,22131.0,25.8972,25.9041,25.8495,25.9041,22131.0
2015-09-18 10:50:00,37.95,38.01,37.93,37.99,25567.5,25.9041,25.945,25.8904,25.9314,25567.5
2015-09-18 11:00:00,37.99,38.05,37.97,37.99,28165.5,25.9314,25.9723,25.9177,25.9314,28165.5
2015-09-18 11:10:00,37.99,37.99,37.89,37.94,32203.5,25.9314,25.9314,25.8631,25.8972,32203.5
2015-09-18 11:20:00,37.95,38.0,37.88,37.89,32479.5,25.9041,25.9382,25.8563,25.8631,32479.5
2015-09-18 11:30:00,37.89,37.94,37.86,37.94,18346.5,25.8631,25.8972,25.8426,25.8972,18346.5
2015-09-18 11:40:00,37.93,38.07,37.88,38.05,20407.5,25.8904,25.986,25.8563,25.9723,20407.5
2015-09-18 11:50:00,38.05,38.05,37.94,37.96,12903.0,25.9723,25.9723,25.8972,25.9109,12903.0
2015-09-18 12:00:00,37.96,37.97,37.84,37.85,14668.5,25.9109,25.9177,25.829,25.8358,14668.5
2015-09-18 12:10:00,37.84,37.84,37.77,37.82,20949.0,25.829,25.829,25.7812,25.8153,20949.0
2015-09-18 12:20:00,37.79,37.79,37.69,37.77,30672.0,25.7948,25.7948,25.7266,25.7812,30672.0
2015-09-18 12:30:00,37.77,37.77,37.72,37.74,18703.5,25.7812,25.7812,25.7471,25.7607,18703.5
2015-09-18 12:40:00,37.73,37.73,37.63,37.67,20602.5,25.7539,25.7539,25.6856,25.7129,20602.5
2015-09-18 12:50:00,37.67,37.73,37.67,37.71,32527.5,25.7129,25.7539,25.7129,25.7402,32527.5
2015-09-18 13:00:00,37.69,37.77,37.67,37.73,19690.5,25.7266,25.7812,25.7129,25.7539,19690.5
2015-09-18 13:10:00,37.72,37.73,37.67,37.71,17415.0,25.7471,25.7539,25.7129,25.7402,17415.0
2015-09-18 13:20:00,37.69,37.7,37.62,37.66,21849.0,25.7266,25.7334,25.6788,25.7061,21849.0
2015-09-18 13:30:00,37.68,37.68,37.61,37.62,21240.0,25.7198,25.7198,25.672,25.6788,21240.0
2015-09-18 13:40:00,37.62,37.67,37.61,37.62,33214.5,25.6788,25.7129,25.672,25.6788,33214.5
2015-09-18 13:50:00,37.61,37.62,37.53,37.55,22846.5,25.672,25.6788,25.6174,25.631,22846.5
2015-09-18 14:00:00,37.55,37.65,37.53,37.6,19812.0,25.631,25.6993,25.6174,25.6652,19812.0
2015-09-18 14:10:00,37.59,37.68,37.56,37.62,23076.0,25.6583,25.7198,25.6379,25.6788,23076.0
2015-09-18 14:20:00,37.63,37.73,37.63,37.71,25165.5,25.6856,25.7539,25.6856,25.7402,25165.5
2015-09-18 14:30:00,37.71,37.73,37.63,37.69,26616.0,25.7402,25.7539,25.6856,25.7266,26616.0
2015-09-18 14:40:00,37.7,37.73,37.67,37.67,29019.0,25.7334,25.7539,25.7129,25.7129,29019.0
2015-09-18 14:50:00,37.67,37.75,37.62,37.72,33504.0,25.7129,25.7675,25.6788,25.7471,33504.0
2015-09-18 15:00:00,37.71,37.75,37.57,37.57,52374.0,25.7402,25.7675,25.6447,25.6447,52374.0
2015-09-18 15:10:00,37.59,37.64,37.55,37.58,54699.0,25.6583,25.6925,25.631,25.6515,54699.0
2015-09-18 15:20:00,37.58,37.58,37.51,37.55,65196.0,25.6515,25.6515,25.6037,25.631,65196.0
2015-09-18 15:30:00,37.55,37.57,37.53,37.55,98101.5,25.631,25.6447,25.6174,25.631,98101.5
2015-09-18 15:40:00,37.55,37.55,37.45,37.47,116076.0,25.631,25.631,25.5628,25.5764,116076.0
2015-09-18 15:50:00,37.47,37.57,37.43,37.54,439624.5,25.5764,25.6447,25.5491,25.6242,439624.5
2015-09-21 09:30:00,37.64,37.72,37.55,37.64,115246.5,25.6925,25.7471,25.631,25.6925,115246.5
2015-09-21 09:40:00,37.65,37.93,37.65,37.91,68109.0,25.6993,25.8904,25.6993,25.8768,68109.0
2015-09-21 09:50:00,37.92,38.01,37.8,37.83,41677.5,25.8836,25.945,25.8017,25.8221,41677.5
2015-09-21 10:00:00,37.85,37.92,37.82,37.89,48034.5,25.8358,25.8836,25.8153,25.8631,48034.5
2015-09-21 10:10:00,37.9,37.97,37.89,37.97,55348.5,25.8699,25.9177,25.8631,25.9177,55348.5
2015-09-21 10:20:00,37.96,38.02,37.95,37.95,34836.0,25.9109,25.9518,25.9041,25.9041,34836.0
2015-09-21 10:30:00,37.95,38.08,37.94,38.02,63082.5,25.9041,25.9928,25.8972,25.9518,63082.5
2015-09-21 10:40:00,38.03,38.04,37.96,37.96,35182.5,25.9587,25.9655,25.9109,25.9109,35182.5
2015-09-21 10:50:00,37.97,38.02,37.94,37.96,34846.5,25.9177,25.9518,25.8972,25.9109,34846.5
2015-09-21 11:00:00,37.96,37.99,37.91,37.91,30180.0,25.9109,25.9314,25.8768,25.8768,30180.0
2015-09-21 11:10:00,37.91,37.95,37.91,37.94,37404.0,25.8768,25.9041,25.8768,25.8972,37404.0
2015-09-21 11:20:00,37.95,37.95,37.85,37.86,34492.5,25.9041,25.9041,25.8358,25.8426,34492.5
2015-09-21 11:30:00,37.87,37.88,37.73,37.73,43813.5,25.8495,25.8563,25.7539,25.7539,43813.5
2015-09-21 11:40:00,37.73,37.73,37.67,37.67,30075.0,25.7539,25.7539,25.7129,25.7129,30075.0
2015-09-21 11:50:00,37.67,37.69,37.64,37.68,42007.5,25.7129,25.7266,25.6925,25.7198,42007.5
2015-09-21 12:00:00,37.67,37.69,37.53,37.56,53686.5,25.7129,25.7266,25.6174,25.6379,53686.5
2015-09-21 12:10:00,37.55,37.57,37.53,37.55,16587.0,25.631,25.6447,25.6174,25.631,16587.0
2015-09-21 12:20:00,37.55,37.61,37.55,37.6,14280.0,25.631,25.672,25.631,25.6652,14280.0
2015-09-21 12:30:00,37.59,37.59,37.5,37.55,11047.5,25.6583,25.6583,25.5969,25.631,11047.5
2015-09-21 12:40:00,37.54,37.55,37.49,37.51,32620.5,25.6242,25.631,25.5901,25.6037,32620.5
2015-09-21 12:50:00,37.49,37.49,37.39,37.48,47182.5,25.5901,25.5901,25.5218,25.5832,47182.5
2015-09-21 13:00:00,37.47,37.52,37.45,37.5,17856.0,25.5764,25.6105,25.5628,25.5969,17856.0
2015-09-21 13:10:00,37.49,37.54,37.46,37.53,17860.5,25.5901,25.6242,25.5696,25.6174,17860.5
2015-09-21 13:20:00,37.53,37.57,37.52,37.55,22200.0,25.6174,25.6447,25.6105,25.631,22200.0
2015-09-21 13:30:00,37.55,37.6,37.53,37.59,29302.5,25.631,25.6652,25.6174,25.6583,29302.5
2015-09-21 13:40:00,37.59,37.63,37.54,37.59,28077.0,25.6583,25.6856,25.6242,25.6583,28077.0
2015-09-21 13:50:00,37.58,37.61,37.55,37.58,37651.5,25.6515,25.672,25.631,25.6515,37651.5
2015-09-21 14:00:00,37.57,37.62,37.56,37.61,25482.0,25.6447,25.6788,25.6379,25.672,25482.0
2015-09-21 14:10:00,37.61,37.61,37.54,37.54,18601.5,25.672,25.672,25.6242,25.6242,18601.5
2015-09-21 14:20:00,37.55,37.61,37.55,37.58,29883.0,25.631,25.672,25.631,25.6515,29883.0
2015-09-21 14:30:00,37.57,37.65,37.56,37.65,35011.5,25.6447,25.6993,25.6379,25.6993,35011.5
2015-09-21 14:40:00,37.66,37.66,37.62,37.66,35998.5,25.7061,25.7061,25.6788,25.7061,35998.5
2015-09-21 14:50:00,37.65,37.74,37.65,37.72,34557.0,25.6993,25.7607,25.6993,25.7471,34557.0
2015-09-21 15:00:00,37.73,37.75,37.71,37.75,27753.0,25.7539,25.7675,25.7402,25.7675,27753.0
2015-09-21 15:10:00,37.75,37.77,37.71,37.75,40977.0,25.7675,25.7812,25.7402,25.7675,40977.0
2015-09-21 15:20:00,37.74,37.75,37.7,37.74,41859.0,25.7607,25.7675,25.7334,25.7607,41859.0
2015-09-21 15:30:00,37.75,37.77,37.58,37.61,62614.5,25.7675,25.7812,25.6515,25.672,62614.5
2015-09-21 15:40:00,37.6,37.66,37.59,37.63,55978.5,25.6652,25.7061,25.6583,25.6856,55978.5
2015-09-21 15:50:00,37.63,37.7,37.61,37.7,142564.5,25.6856,25.7334,25.672,25.7334,142564.5
2015-09-22 09:30:00,37.03,37.51,36.83,36.89,90303.0,25.2761,25.6037,25.1396,25.1805,90303.0
2015-09-22 09:40:00,36.86,36.9,36.81,36.81,58507.5,25.16,25.1873,25.1259,25.1259,58507.5
2015-09-22 09:50:00,36.81,36.93,36.76,36.87,78438.0,25.1259,25.2078,25.0918,25.1669,78438.0
2015-09-22 10:00:00,36.88,36.95,36.8,36.81,96598.5,25.1737,25.2215,25.1191,25.1259,96598.5
2015-09-22 10:10:00,36.79,36.81,36.67,36.68,93996.0,25.1123,25.1259,25.0304,25.0372,93996.0
2015-09-22 10:20:00,36.68,36.69,36.61,36.65,129540.0,25.0372,25.044,24.9894,25.0167,129540.0
2015-09-22 10:30:00,36.64,36.65,36.48,36.48,148173.0,25.0099,25.0167,24.9007,24.9007,148173.0
2015-09-22 10:40:00,36.47,36.48,36.37,36.39,106705.5,24.8938,24.9007,24.8256,24.8392,106705.5
2015-09-22 10:50:00,36.38,36.44,36.38,36.42,89110.5,24.8324,24.8734,24.8324,24.8597,89110.5
2015-09-22 11:00:00,36.43,36.45,36.36,36.37,89098.5,24.8665,24.8802,24.8188,24.8256,89098.5
2015-09-22 11:10:00,36.37,36.43,36.35,36.41,57519.0,24.8256,24.8665,24.8119,24.8529,57519.0
2015-09-22 11:20:00,36.41,36.43,36.31,36.32,47853.0,24.8529,24.8665,24.7846,24.7914,47853.0
2015-09-22 11:30:00,36.31,36.41,36.31,36.33,55620.0,24.7846,24.8529,24.7846,24.7983,55620.0
2015-09-22 11:40:00,36.35,36.45,36.34,36.45,45702.0,24.8119,24.8802,24.8051,24.8802,45702.0
2015-09-22 11:50:00,36.45,36.47,36.41,36.41,26634.0,24.8802,24.8938,24.8529,24.8529,26634.0
2015-09-22 12:00:00,36.41,36.51,36.37,36.5,46881.0,24.8529,24.9211,24.8256,24.9143,46881.0
2015-09-22 12:10:00,36.51,36.59,36.51,36.58,117492.0,24.9211,24.9757,24.9211,24.9689,117492.0
2015-09-22 12:20:00,36.57,36.6,36.51,36.58,43722.0,24.9621,24.9826,24.9211,24.9689,43722.0
2015-09-22 12:30:00,36.58,36.59,36.53,36.59,37405.5,24.9689,24.9757,24.9348,24.9757,37405.5
2015-09-22 12:40:00,36.59,36.63,36.49,36.51,39072.0,24.9757,25.003,24.9075,24.9211,39072.0
2015-09-22 12:50:00,36.49,36.52,36.46,36.48,38884.5,24.9075,24.928,24.887,24.9007,38884.5
2015-09-22 13:00:00,36.48,36.57,36.48,36.51,44793.0,24.9007,24.9621,24.9007,24.9211,44793.0
2015-09-22 13:10:00,36.51,36.55,36.51,36.53,36978.0,24.9211,24.9484,24.9211,24.9348,36978.0
2015-09-22 13:20:00,36.53,36.56,36.48,36.51,78022.5,24.9348,24.9553,24.9007,24.9211,78022.5
2015-09-22 13:30:00,36.51,36.59,36.5,36.57,34518.0,24.9211,24.9757,24.9143,24.9621,34518.0
2015-09-22 13:40:00,36.57,36.65,36.57,36.6,43500.0,24.9621,25.0167,24.9621,24.9826,43500.0
2015-09-22 13:50:00,36.59,36.65,36.55,36.62,130572.0,24.9757,25.0167,24.9484,24.9962,130572.0
2015-09-22 14:00:00,36.61,36.63,36.55,36.55,57535.5,24.9894,25.003,24.9484,24.9484,57535.5
2015-09-22 14:10:00,36.54,36.6,36.51,36.56,44025.0,24.9416,24.9826,24.9211,24.9553,44025.0
2015-09-22 14:20:00,36.55,36.57,36.54,36.56,41335.5,24.9484,24.9621,24.9416,24.9553,41335.5
2015-09-22 14:30:00,36.56,36.59,36.53,36.57,76149.0,24.9553,24.9757,24.9348,24.9621,76149.0
2015-09-22 14:40:00,36.57,36.59,36.53,36.55,41275.5,24.9621,24.9757,24.9348,24.9484,41275.5
2015-09-22 14:50:00,36.55,36.65,36.53,36.63,44182.5,24.9484,25.0167,24.9348,25.003,44182.5
2015-09-22 15:00:00,36.63,36.63,36.59,36.6,41128.5,25.003,25.003,24.9757,24.9826,41128.5
2015-09-22 15:10:00,36.61,36.61,36.57,36.59,72582.0,24.9894,24.9894,24.9621,24.9757,72582.0
2015-09-22 15:20:00,36.59,36.67,36.59,36.67,63720.0,24.9757,25.0304,24.9757,25.0304,63720.0
2015-09-22 15:30:00,36.67,36.71,36.65,36.7,143007.0,25.0304,25.0577,25.0167,25.0508,143007.0
2015-09-22 15:40:00,36.7,36.71,36.65,36.66,147999.0,25.0508,25.0577,25.0167,25.0235,147999.0
2015-09-22 15:50:00,36.66,36.73,36.63,36.69,227389.5,25.0235,25.0713,25.003,25.044,227389.5
2015-09-23 09:30:00,36.66,36.73,36.58,36.59,42892.5,25.0235,25.0713,24.9689,24.9757,42892.5
2015-09-23 09:40:00,36.61,36.66,36.49,36.49,20485.5,24.9894,25.0235,24.9075,24.9075,20485.5
2015-09-23 09:50:00,36.49,36.55,36.45,36.51,35520.0,24.9075,24.9484,24.8802,24.9211,35520.0
2015-09-23 10:00:00,36.51,36.93,36.51,36.66,353490.0,24.9211,25.2078,24.9211,25.0235,353490.0
2015-09-23 10:10:00,36.65,36.69,36.63,36.65,50689.5,25.0167,25.044,25.003,25.0167,50689.5
2015-09-23 10:20:00,36.65,36.68,36.61,36.66,41337.0,25.0167,25.0372,24.9894,25.0235,41337.0
2015-09-23 10:30:00,36.66,36.73,36.65,36.66,48553.5,25.0235,25.0713,25.0167,25.0235,48553.5
2015-09-23 10:40:00,36.67,36.67,36.58,36.61,23205.0,25.0304,25.0304,24.9689,24.9894,23205.0
2015-09-23 10:50:00,36.61,36.71,36.61,36.69,43762.5,24.9894,25.0577,24.9894,25.044,43762.5
2015-09-23 11:00:00,36.69,36.71,36.63,36.65,35554.5,25.044,25.0577,25.003,25.0167,35554.5
2015-09-23 11:10:00,36.66,36.67,36.53,36.55,44464.5,25.0235,25.0304,24.9348,24.9484,44464.5
2015-09-23 11:20:00,36.55,36.55,36.47,36.49,52954.5,24.9484,24.9484,24.8938,24.9075,52954.5
2015-09-23 11:30:00,36.48,36.49,36.43,36.43,24501.0,24.9007,24.9075,24.8665,24.8665,24501.0
2015-09-23 11:40:00,36.43,36.43,36.3,36.36,40684.5,24.8665,24.8665,24.7778,24.8188,40684.5
2015-09-23 11:50:00,36.35,36.41,36.33,36.39,33994.5,24.8119,24.8529,24.7983,24.8392,33994.5
2015-09-23 12:00:00,36.4,36.45,36.39,36.43,91188.0,24.8461,24.8802,24.8392,24.8665,91188.0
2015-09-23 12:10:00,36.42,36.44,36.39,36.4,24805.5,24.8597,24.8734,24.8392,24.8461,24805.5
2015-09-23 12:20:00,36.4,36.46,36.35,36.46,42433.5,24.8461,24.887,24.8119,24.887,42433.5
2015-09-23 12:30:00,36.45,36.49,36.45,36.47,29602.5,24.8802,24.9075,24.8802,24.8938,29602.5
2015-09-23 12:40:00,36.47,36.54,36.46,36.51,86007.0,24.8938,24.9416,24.887,24.9211,86007.0
2015-09-23 12:50:00,36.51,36.57,36.51,36.55,36772.5,24.9211,24.9621,24.9211,24.9484,36772.5
2015-09-23 13:00:00,36.55,36.64,36.54,36.63,48711.0,24.9484,25.0099,24.9416,25.003,48711.0
2015-09-23 13:10:00,36.62,36.65,36.62,36.63,26616.0,24.9962,25.0167,24.9962,25.003,26616.0
2015-09-23 13:20:00,36.65,36.65,36.57,36.59,48916.5,25.0167,25.0167,24.9621,24.9757,48916.5
2015-09-23 13:30:00,36.59,36.65,36.57,36.63,63189.0,24.9757,25.0167,24.9621,25.003,63189.0
2015-09-23 13:40:00,36.64,36.81,36.64,36.81,65832.0,25.0099,25.1259,25.0099,25.1259,65832.0
2015-09-23 13:50:00,36.81,36.81,36.72,36.75,84981.0,25.1259,25.1259,25.0645,25.085,84981.0
2015-09-23 14:00:00,36.75,36.89,36.74,36.88,74044.5,25.085,25.1805,25.0781,25.1737,74044.5
2015-09-23 14:10:00,36.87,36.93,36.85,36.88,104080.5,25.1669,25.2078,25.1532,25.1737,104080.5
2015-09-23 14:20:00,36.87,36.91,36.85,36.89,85992.0,25.1669,25.1942,25.1532,25.1805,85992.0
2015-09-23 14:30:00,36.88,36.91,36.82,36.83,193368.0,25.1737,25.1942,25.1327,25.1396,193368.0
2015-09-23 14:40:00,36.83,36.83,36.72,36.75,69829.5,25.1396,25.1396,25.0645,25.085,69829.5
2015-09-23 14:50:00,36.75,36.76,36.69,36.74,43209.0,25.085,25.0918,25.044,25.0781,43209.0
2015-09-23 15:00:00,36.74,36.74,36.66,36.69,81369.0,25.0781,25.0781,25.0235,25.044,81369.0
2015-09-23 15:10:00,36.69,36.71,36.62,36.66,85125.0,25.044,25.0577,24.9962,25.0235,85125.0
2015-09-23 15:20:00,36.67,36.67,36.6,36.65,92224.5,25.0304,25.0304,24.9826,25.0167,92224.5
2015-09-23 15:30:00,36.67,36.68,36.63,36.67,151095.0,25.0304,25.0372,25.003,25.0304,151095.0
2015-09-23 15:40:00,36.68,36.69,36.66,36.68,182967.0,25.0372,25.044,25.0235,25.0372,182967.0
2015-09-23 15:50:00,36.69,36.7,36.63,36.64,286551.0,25.044,25.0508,25.003,25.0099,286551.0
2015-09-24 09:30:00,36.31,36.57,35.81,35.86,159108.0,24.7846,24.9621,24.4433,24.4775,159108.0
2015-09-24 09:40:00,35.86,35.94,35.75,35.87,151963.5,24.4775,24.5321,24.4024,24.4843,151963.5
2015-09-24 09:50:00,35.84,35.96,35.81,35.93,82285.5,24.4638,24.5457,24.4433,24.5252,82285.5
2015-09-24 10:00:00,35.93,35.98,35.85,35.95,104991.0,24.5252,24.5594,24.4706,24.5389,104991.0
2015-09-24 10:10:00,35.95,35.96,35.88,35.94,69432.0,24.5389,24.5457,24.4911,24.5321,69432.0
2015-09-24 10:20:00,35.94,35.94,35.81,35.85,59128.5,24.5321,24.5321,24.4433,24.4706,59128.5
2015-09-24 10:30:00,35.85,35.94,35.85,35.93,90235.5,24.4706,24.5321,24.4706,24.5252,90235.5
2015-09-24 10:40:00,35.93,35.93,35.84,35.91,40693.5,24.5252,24.5252,24.4638,24.5116,40693.5
2015-09-24 10:50:00,35.9,35.94,35.87,35.92,67498.5,24.5048,24.5321,24.4843,24.5184,67498.5
2015-09-24 11:00:00,35.91,35.97,35.83,35.97,82081.5,24.5116,24.5525,24.457,24.5525,82081.5
2015-09-24 11:10:00,35.95,35.98,35.88,35.95,49684.5,24.5389,24.5594,24.4911,24.5389,49684.5
2015-09-24 11:20:00,35.96,35.98,35.88,35.89,56520.0,24.5457,24.5594,24.4911,24.4979,56520.0
2015-09-24 11:30:00,35.89,36.0,35.89,36.0,131118.0,24.4979,24.573,24.4979,24.573,131118.0
2015-09-24 11:40:00,35.99,36.05,35.97,36.02,63792.0,24.5662,24.6071,24.5525,24.5867,63792.0
2015-09-24 11:50:00,36.03,36.17,36.01,36.17,76692.0,24.5935,24.6891,24.5798,24.6891,76692.0
2015-09-24 12:00:00,36.18,36.22,36.15,36.19,24342.0,24.6959,24.7232,24.6754,24.7027,24342.0
2015-09-24 12:10:00,36.19,36.28,36.17,36.27,74395.5,24.7027,24.7641,24.6891,24.7573,74395.5
2015-09-24 12:20:00,36.27,36.33,36.26,36.3,49954.5,24.7573,24.7983,24.7505,24.7778,49954.5
2015-09-24 12:30:00,36.29,36.36,36.24,36.24,43149.0,24.771,24.8188,24.7368,24.7368,43149.0
2015-09-24 12:40:00,36.26,36.27,36.13,36.15,75462.0,24.7505,24.7573,24.6618,24.6754,75462.0
2015-09-24 12:50:00,36.15,36.19,36.11,36.11,72067.5,24.6754,24.7027,24.6481,24.6481,72067.5
2015-09-24 13:00:00,36.11,36.15,36.07,36.15,40692.0,24.6481,24.6754,24.6208,24.6754,40692.0
2015-09-24 13:10:00,36.15,36.17,36.12,36.13,49701.0,24.6754,24.6891,24.6549,24.6618,49701.0
2015-09-24 13:20:00,36.12,36.14,36.09,36.11,46584.0,24.6549,24.6686,24.6345,24.6481,46584.0
2015-09-24 13:30:00,36.11,36.11,36.04,36.07,50775.0,24.6481,24.6481,24.6003,24.6208,50775.0
2015-09-24 13:40:00,36.07,36.15,36.07,36.14,133137.0,24.6208,24.6754,24.6208,24.6686,133137.0
2015-09-24 13:50:00,36.15,36.17,36.11,36.11,74046.0,24.6754,24.6891,24.6481,24.6481,74046.0
2015-09-24 14:00:00,36.11,36.13,36.08,36.12,54693.0,24.6481,24.6618,24.6276,24.6549,54693.0
2015-09-24 14:10:00,36.12,36.15,36.09,36.15,105385.5,24.6549,24.6754,24.6345,24.6754,105385.5
2015-09-24 14:20:00,36.15,36.21,36.12,36.19,314788.5,24.6754,24.7164,24.6549,24.7027,314788.5
2015-09-24 14:30:00,36.19,36.25,36.15,36.25,57990.0,24.7027,24.7437,24.6754,24.7437,57990.0
2015-09-24 14:40:00,36.25,36.39,36.19,36.39,55729.5,24.7437,24.8392,24.7027,24.8392,55729.5
2015-09-24 14:50:00,36.4,36.45,36.31,36.39,81909.0,24.8461,24.8802,24.7846,24.8392,81909.0
2015-09-24 15:00:00,36.39,36.41,36.21,36.25,74527.5,24.8392,24.8529,24.7164,24.7437,74527.5
2015-09-24 15:10:00,36.24,36.37,36.21,36.36,95562.0,24.7368,24.8256,24.7164,24.8188,95562.0
2015-09-24 15:20:00,36.37,36.44,36.33,36.41,112228.5,24.8256,24.8734,24.7983,24.8529,112228.5
2015-09-24 15:30:00,36.41,36.43,36.33,36.35,129310.5,24.8529,24.8665,24.7983,24.8119,129310.5
2015-09-24 15:40:00,36.35,36.41,36.33,36.38,98965.5,24.8119,24.8529,24.7983,24.8324,98965.5
2015-09-24 15:50:00,36.38,36.42,36.29,36.32,457135.5,24.8324,24.8597,24.771,24.7914,457135.5
2015-09-25 09:30:00,36.26,36.47,36.13,36.16,181410.0,24.7505,24.8938,24.6618,24.6822,181410.0
2015-09-25 09:40:00,36.14,36.23,36.07,36.19,89746.5,24.6686,24.73,24.6208,24.7027,89746.5
2015-09-25 09:50:00,36.19,36.27,36.14,36.15,91377.0,24.7027,24.7573,24.6686,24.6754,91377.0
2015-09-25 10:00:00,36.17,36.18,36.04,36.11,113371.5,24.6891,24.6959,24.6003,24.6481,113371.5
2015-09-25 10:10:00,36.11,36.15,36.05,36.08,72466.5,24.6481,24.6754,24.6071,24.6276,72466.5
2015-09-25 10:20:00,36.08,36.12,35.97,36.0,104520.0,24.6276,24.6549,24.5525,24.573,104520.0
2015-09-25 10:30:00,36.0,36.0,35.91,35.93,153264.0,24.573,24.573,24.5116,24.5252,153264.0
2015-09-25 10:40:00,35.93,35.95,35.85,35.95,88216.5,24.5252,24.5389,24.4706,24.5389,88216.5
2015-09-25 10:50:00,35.96,36.02,35.95,36.02,61210.5,24.5457,24.5867,24.5389,24.5867,61210.5
2015-09-25 11:00:00,36.01,36.02,35.95,35.96,50881.5,24.5798,24.5867,24.5389,24.5457,50881.5
2015-09-25 11:10:00,35.95,36.0,35.93,35.93,36448.5,24.5389,24.573,24.5252,24.5252,36448.5
2015-09-25 11:20:00,35.92,35.95,35.89,35.95,41632.5,24.5184,24.5389,24.4979,24.5389,41632.5
2015-09-25 11:30:00,35.95,35.95,35.84,35.85,36670.5,24.5389,24.5389,24.4638,24.4706,36670.5
2015-09-25 11:40:00,35.85,35.92,35.85,35.87,34353.0,24.4706,24.5184,24.4706,24.4843,34353.0
2015-09-25 11:50:00,35.87,35.89,35.84,35.85,52983.0,24.4843,24.4979,24.4638,24.4706,52983.0
2015-09-25 12:00:00,35.85,35.85,35.77,35.81,55536.0,24.4706,24.4706,24.416,24.4433,55536.0
2015-09-25 12:10:00,35.8,35.85,35.79,35.84,48688.5,24.4365,24.4706,24.4297,24.4638,48688.5
2015-09-25 12:20:00,35.84,35.85,35.81,35.83,49800.0,24.4638,24.4706,24.4433,24.457,49800.0
2015-09-25 12:30:00,35.83,35.86,35.82,35.85,51547.5,24.457,24.4775,24.4502,24.4706,51547.5
2015-09-25 12:40:00,35.85,35.9,35.85,35.85,74406.0,24.4706,24.5048,24.4706,24.4706,74406.0
2015-09-25 12:50:00,35.85,35.87,35.83,35.84,79792.5,24.4706,24.4843,24.457,24.4638,79792.5
2015-09-25 13:00:00,35.84,35.86,35.83,35.85,106090.5,24.4638,24.4775,24.457,24.4706,106090.5
2015-09-25 13:10:00,35.85,35.87,35.83,35.83,81234.0,24.4706,24.4843,24.457,24.457,81234.0
2015-09-25 13:20:00,35.83,35.83,35.8,35.81,91005.0,24.457,24.457,24.4365,24.4433,91005.0
2015-09-25 13:30:00,35.81,35.86,35.79,35.84,75234.0,24.4433,24.4775,24.4297,24.4638,75234.0
2015-09-25 13:40:00,35.85,35.87,35.81,35.85,43474.5,24.4706,24.4843,24.4433,24.4706,43474.5
2015-09-25 13:50:00,35.85,35.85,35.8,35.81,57535.5,24.4706,24.4706,24.4365,24.4433,57535.5
2015-09-25 14:00:00,35.8,35.81,35.77,35.79,79095.0,24.4365,24.4433,24.416,24.4297,79095.0
2015-09-25 14:10:00,35.79,35.79,35.67,35.67,70896.0,24.4297,24.4297,24.3478,24.3478,70896.0
2015-09-25 14:20:00,35.67,35.7,35.57,35.59,114157.5,24.3478,24.3682,24.2795,24.2932,114157.5
2015-09-25 14:30:00,35.59,35.61,35.55,35.57,95433.0,24.2932,24.3068,24.2659,24.2795,95433.0
2015-09-25 14:40:00,35.57,35.57,35.48,35.49,110724.0,24.2795,24.2795,24.2181,24.2249,110724.0
2015-09-25 14:50:00,35.49,35.53,35.45,35.52,153694.5,24.2249,24.2522,24.1976,24.2454,153694.5
2015-09-25 15:00:00,35.52,35.52,35.37,35.39,118632.0,24.2454,24.2454,24.143,24.1566,118632.0
2015-09-25 15:10:00,35.39,35.41,35.31,35.33,258306.0,24.1566,24.1703,24.102,24.1157,258306.0
2015-09-25 15:20:00,35.33,35.49,35.33,35.46,199149.0,24.1157,24.2249,24.1157,24.2044,199149.0
2015-09-25 15:30:00,35.45,35.53,35.43,35.5,298882.5,24.1976,24.2522,24.1839,24.2317,298882.5
2015-09-25 15:40:00,35.5,35.51,35.45,35.47,395655.0,24.2317,24.2386,24.1976,24.2113,395655.0
2015-09-25 15:50:00,35.46,35.47,35.41,35.44,576213.0,24.2044,24.2113,24.1703,24.1908,576213.0
2015-09-28 09:30:00,35.1,35.44,35.03,35.15,103591.5,23.9587,24.1908,23.9109,23.9928,103591.5
2015-09-28 09:40:00,35.17,35.19,34.97,34.98,81909.0,24.0065,24.0201,23.87,23.8768,81909.0
2015-09-28 09:50:00,34.97,35.02,34.93,34.95,91012.5,23.87,23.9041,23.8427,23.8563,91012.5
2015-09-28 10:00:00,34.95,35.01,34.89,34.94,74134.5,23.8563,23.8973,23.8154,23.8495,74134.5
2015-09-28 10:10:00,34.95,34.95,34.75,34.77,76480.5,23.8563,23.8563,23.7198,23.7334,76480.5
2015-09-28 10:20:00,34.77,34.83,34.75,34.79,92559.0,23.7334,23.7744,23.7198,23.7471,92559.0
2015-09-28 10:30:00,34.78,34.82,34.77,34.8,77959.5,23.7403,23.7676,23.7334,23.7539,77959.5
2015-09-28 10:40:00,34.8,34.82,34.73,34.78,98281.5,23.7539,23.7676,23.7061,23.7403,98281.5
2015-09-28 10:50:00,34.77,34.81,34.69,34.8,134490.0,23.7334,23.7607,23.6788,23.7539,134490.0
2015-09-28 11:00:00,34.81,34.87,34.79,34.85,136755.0,23.7607,23.8017,23.7471,23.788,136755.0
2015-09-28 11:10:00,34.85,34.85,34.76,34.76,56934.0,23.788,23.788,23.7266,23.7266,56934.0
2015-09-28 11:20:00,34.75,34.79,34.69,34.71,59878.5,23.7198,23.7471,23.6788,23.6925,59878.5
2015-09-28 11:30:00,34.71,34.73,34.67,34.72,46272.0,23.6925,23.7061,23.6652,23.6993,46272.0
2015-09-28 11:40:00,34.72,34.76,34.59,34.61,94291.5,23.6993,23.7266,23.6106,23.6242,94291.5
2015-09-28 11:50:00,34.61,34.61,34.54,34.54,91180.5,23.6242,23.6242,23.5764,23.5764,91180.5
2015-09-28 12:00:00,34.54,34.57,34.47,34.49,83308.5,23.5764,23.5969,23.5287,23.5423,83308.5
2015-09-28 12:10:00,34.49,34.52,34.45,34.48,109189.5,23.5423,23.5628,23.515,23.5355,109189.5
2015-09-28 12:20:00,34.49,34.53,34.48,34.5,100455.0,23.5423,23.5696,23.5355,23.5491,100455.0
2015-09-28 12:30:00,34.5,34.53,34.47,34.51,126961.5,23.5491,23.5696,23.5287,23.556,126961.5
2015-09-28 12:40:00,34.51,34.51,34.38,34.46,126082.5,23.556,23.556,23.4672,23.5218,126082.5
2015-09-28 12:50:00,34.46,34.51,34.42,34.46,81303.0,23.5218,23.556,23.4945,23.5218,81303.0
2015-09-28 13:00:00,34.46,34.51,34.46,34.47,125937.0,23.5218,23.556,23.5218,23.5287,125937.0
2015-09-28 13:10:00,34.47,34.48,34.43,34.45,97809.0,23.5287,23.5355,23.5014,23.515,97809.0
2015-09-28 13:20:00,34.46,34.48,34.38,34.45,125992.5,23.5218,23.5355,23.4672,23.515,125992.5
2015-09-28 13:30:00,34.45,34.55,34.41,34.52,84391.5,23.515,23.5833,23.4877,23.5628,84391.5
2015-09-28 13:40:00,34.53,34.59,34.51,34.55,81504.0,23.5696,23.6106,23.556,23.5833,81504.0
2015-09-28 13:50:00,34.55,34.57,34.51,34.55,64705.5,23.5833,23.5969,23.556,23.5833,64705.5
2015-09-28 14:00:00,34.56,34.57,34.47,34.57,62319.0,23.5901,23.5969,23.5287,23.5969,62319.0
2015-09-28 14:10:00,34.56,34.57,34.47,34.52,64011.0,23.5901,23.5969,23.5287,23.5628,64011.0
2015-09-28 14:20:00,34.52,34.58,34.49,34.58,60022.5,23.5628,23.6038,23.5423,23.6038,60022.5
2015-09-28 14:30:00,34.58,34.58,34.53,34.55,125817.0,23.6038,23.6038,23.5696,23.5833,125817.0
2015-09-28 14:40:00,34.55,34.55,34.5,34.51,91701.0,23.5833,23.5833,23.5491,23.556,91701.0
2015-09-28 14:50:00,34.51,34.52,34.43,34.46,61294.5,23.556,23.5628,23.5014,23.5218,61294.5
2015-09-28 15:00:00,34.47,34.48,34.4,34.4,80682.0,23.5287,23.5355,23.4809,23.4809,80682.0
2015-09-28 15:10:00,34.41,34.44,34.37,34.43,95068.5,23.4877,23.5082,23.4604,23.5014,95068.5
2015-09-28 15:20:00,34.43,34.46,34.39,34.42,112974.0,23.5014,23.5218,23.4741,23.4945,112974.0
2015-09-28 15:30:00,34.42,34.52,34.41,34.48,236527.5,23.4945,23.5628,23.4877,23.5355,236527.5
2015-09-28 15:40:00,34.48,34.56,34.48,34.55,170107.5,23.5355,23.5901,23.5355,23.5833,170107.5
2015-09-28 15:50:00,34.55,34.57,34.5,34.51,627558.0,23.5833,23.5969,23.5491,23.556,627558.0
2015-09-29 09:30:00,34.57,34.71,34.51,34.71,317265.0,23.5969,23.6925,23.556,23.6925,317265.0
2015-09-29 09:40:00,34.71,34.73,34.64,34.67,116424.0,23.6925,23.7061,23.6447,23.6652,116424.0
2015-09-29 09:50:00,34.65,34.86,34.63,34.86,114415.5,23.6515,23.7949,23.6379,23.7949,114415.5
2015-09-29 10:00:00,34.86,34.9,34.79,34.79,109813.5,23.7949,23.8222,23.7471,23.7471,109813.5
2015-09-29 10:10:00,34.81,34.98,34.79,34.96,60087.0,23.7607,23.8768,23.7471,23.8631,60087.0
2015-09-29 10:20:00,34.96,35.19,34.96,35.17,200616.0,23.8631,24.0201,23.8631,24.0065,200616.0
2015-09-29 10:30:00,35.17,35.21,35.13,35.17,84007.5,24.0065,24.0338,23.9792,24.0065,84007.5
2015-09-29 10:40:00,35.17,35.17,35.01,35.02,63796.5,24.0065,24.0065,23.8973,23.9041,63796.5
2015-09-29 10:50:00,35.02,35.09,34.95,35.07,88845.0,23.9041,23.9519,23.8563,23.9382,88845.0
2015-09-29 11:00:00,35.07,35.1,35.03,35.03,85126.5,23.9382,23.9587,23.9109,23.9109,85126.5
2015-09-29 11:10:00,35.03,35.06,34.97,34.98,72540.0,23.9109,23.9314,23.87,23.8768,72540.0
2015-09-29 11:20:00,34.97,35.01,34.93,34.97,110082.0,23.87,23.8973,23.8427,23.87,110082.0
2015-09-29 11:30:00,34.97,35.01,34.93,35.01,174285.0,23.87,23.8973,23.8427,23.8973,174285.0
2015-09-29 11:40:00,35.01,35.02,34.93,34.96,139449.0,23.8973,23.9041,23.8427,23.8631,139449.0
2015-09-29 11:50:00,34.97,35.0,34.91,34.91,61093.5,23.87,23.8904,23.829,23.829,61093.5
2015-09-29 12:00:00,34.91,34.92,34.88,34.89,32824.5,23.829,23.8358,23.8085,23.8154,32824.5
2015-09-29 12:10:00,34.89,34.91,34.83,34.87,38950.5,23.8154,23.829,23.7744,23.8017,38950.5
2015-09-29 12:20:00,34.87,34.94,34.86,34.93,40948.5,23.8017,23.8495,23.7949,23.8427,40948.5
2015-09-29 12:30:00,34.91,34.93,34.89,34.89,32389.5,23.829,23.8427,23.8154,23.8154,32389.5
2015-09-29 12:40:00,34.89,34.91,34.83,34.87,51762.0,23.8154,23.829,23.7744,23.8017,51762.0
2015-09-29 12:50:00,34.87,34.87,34.82,34.83,41385.0,23.8017,23.8017,23.7676,23.7744,41385.0
2015-09-29 13:00:00,34.83,34.88,34.81,34.84,59239.5,23.7744,23.8085,23.7607,23.7812,59239.5
2015-09-29 13:10:00,34.83,34.89,34.81,34.85,64908.0,23.7744,23.8154,23.7607,23.788,64908.0
2015-09-29 13:20:00,34.86,34.91,34.83,34.91,59218.5,23.7949,23.829,23.7744,23.829,59218.5
2015-09-29 13:30:00,34.91,35.01,34.91,35.0,56179.5,23.829,23.8973,23.829,23.8904,56179.5
2015-09-29 13:40:00,35.0,35.06,35.0,35.01,47971.5,23.8904,23.9314,23.8904,23.8973,47971.5
2015-09-29 13:50:00,35.01,35.01,34.97,34.99,43783.5,23.8973,23.8973,23.87,23.8836,43783.5
2015-09-29 14:00:00,34.99,34.99,34.88,34.91,53971.5,23.8836,23.8836,23.8085,23.829,53971.5
2015-09-29 14:10:00,34.9,34.91,34.87,34.91,56629.5,23.8222,23.829,23.8017,23.829,56629.5
2015-09-29 14:20:00,34.91,34.99,34.89,34.97,88813.5,23.829,23.8836,23.8154,23.87,88813.5
2015-09-29 14:30:00,34.96,35.0,34.95,34.98,254196.0,23.8631,23.8904,23.8563,23.8768,254196.0
2015-09-29 14:40:00,34.98,34.99,34.9,34.9,59140.5,23.8768,23.8836,23.8222,23.8222,59140.5
2015-09-29 14:50:00,34.89,34.91,34.85,34.85,73558.5,23.8154,23.829,23.788,23.788,73558.5
2015-09-29 15:00:00,34.85,34.87,34.78,34.82,89824.5,23.788,23.8017,23.7403,23.7676,89824.5
2015-09-29 15:10:00,34.83,34.89,34.8,34.81,96277.5,23.7744,23.8154,23.7539,23.7607,96277.5
2015-09-29 15:20:00,34.81,34.81,34.73,34.74,117919.5,23.7607,23.7607,23.7061,23.713,117919.5
2015-09-29 15:30:00,34.75,34.87,34.74,34.81,154329.0,23.7198,23.8017,23.713,23.7607,154329.0
2015-09-29 15:40:00,34.81,34.86,34.75,34.85,158748.0,23.7607,23.7949,23.7198,23.788,158748.0
2015-09-29 15:50:00,34.85,34.92,34.8,34.81,602914.5,23.788,23.8358,23.7539,23.7607,602914.5
2015-09-30 09:30:00,35.03,35.19,34.86,35.03,116569.5,23.9109,24.0201,23.7949,23.9109,116569.5
2015-09-30 09:40:00,35.05,35.05,34.79,34.83,86544.0,23.9246,23.9246,23.7471,23.7744,86544.0
2015-09-30 09:50:00,34.85,34.87,34.78,34.85,74968.5,23.788,23.8017,23.7403,23.788,74968.5
2015-09-30 10:00:00,34.85,34.89,34.75,34.87,133804.5,23.788,23.8154,23.7198,23.8017,133804.5
2015-09-30 10:10:00,34.87,34.87,34.61,34.62,132576.0,23.8017,23.8017,23.6242,23.6311,132576.0
2015-09-30 10:20:00,34.63,34.78,34.63,34.74,67590.0,23.6379,23.7403,23.6379,23.713,67590.0
2015-09-30 10:30:00,34.74,34.74,34.61,34.65,68214.0,23.713,23.713,23.6242,23.6515,68214.0
2015-09-30 10:40:00,34.65,34.69,34.62,34.64,51937.5,23.6515,23.6788,23.6311,23.6447,51937.5
2015-09-30 10:50:00,34.64,34.69,34.52,34.55,63343.5,23.6447,23.6788,23.5628,23.5833,63343.5
2015-09-30 11:00:00,34.56,34.6,34.52,34.57,40350.0,23.5901,23.6174,23.5628,23.5969,40350.0
2015-09-30 11:10:00,34.57,34.62,34.56,34.58,47529.0,23.5969,23.6311,23.5901,23.6038,47529.0
2015-09-30 11:20:00,34.57,34.58,34.49,34.54,43843.5,23.5969,23.6038,23.5423,23.5764,43843.5
2015-09-30 11:30:00,34.55,34.55,34.37,34.37,64359.0,23.5833,23.5833,23.4604,23.4604,64359.0
2015-09-30 11:40:00,34.38,34.41,34.34,34.4,44992.5,23.4672,23.4877,23.4399,23.4809,44992.5
2015-09-30 11:50:00,34.39,34.43,34.39,34.41,43710.0,23.4741,23.5014,23.4741,23.4877,43710.0
2015-09-30 12:00:00,34.41,34.44,34.37,34.39,77923.5,23.4877,23.5082,23.4604,23.4741,77923.5
2015-09-30 12:10:00,34.39,34.41,34.35,34.37,42303.0,23.4741,23.4877,23.4468,23.4604,42303.0
2015-09-30 12:20:00,34.37,34.47,34.36,34.47,33967.5,23.4604,23.5287,23.4536,23.5287,33967.5
2015-09-30 12:30:00,34.47,34.48,34.45,34.47,37023.0,23.5287,23.5355,23.515,23.5287,37023.0
2015-09-30 12:40:00,34.46,34.49,34.38,34.39,48955.5,23.5218,23.5423,23.4672,23.4741,48955.5
2015-09-30 12:50:00,34.4,34.45,34.39,34.45,30829.5,23.4809,23.515,23.4741,23.515,30829.5
2015-09-30 13:00:00,34.45,34.51,34.45,34.49,33387.0,23.515,23.556,23.515,23.5423,33387.0
2015-09-30 13:10:00,34.49,34.6,34.49,34.59,38142.0,23.5423,23.6174,23.5423,23.6106,38142.0
2015-09-30 13:20:00,34.6,34.61,34.53,34.55,151980.0,23.6174,23.6242,23.5696,23.5833,151980.0
2015-09-30 13:30:00,34.57,34.6,34.55,34.59,45948.0,23.5969,23.6174,23.5833,23.6106,45948.0
2015-09-30 13:40:00,34.59,34.67,34.59,34.65,30957.0,23.6106,23.6652,23.6106,23.6515,30957.0
2015-09-30 13:50:00,34.66,34.71,34.64,34.65,49866.0,23.6584,23.6925,23.6447,23.6515,49866.0
2015-09-30 14:00:00,34.65,34.69,34.64,34.66,37593.0,23.6515,23.6788,23.6447,23.6584,37593.0
2015-09-30 14:10:00,34.67,34.71,34.65,34.7,76327.5,23.6652,23.6925,23.6515,23.6857,76327.5
2015-09-30 14:20:00,34.7,34.71,34.65,34.66,95431.5,23.6857,23.6925,23.6515,23.6584,95431.5
2015-09-30 14:30:00,34.67,34.67,34.61,34.65,78025.5,23.6652,23.6652,23.6242,23.6515,78025.5
2015-09-30 14:40:00,34.65,34.71,34.64,34.71,73905.0,23.6515,23.6925,23.6447,23.6925,73905.0
2015-09-30 14:50:00,34.7,34.75,34.67,34.74,75999.0,23.6857,23.7198,23.6652,23.713,75999.0
2015-09-30 15:00:00,34.74,34.76,34.62,34.65,110581.5,23.713,23.7266,23.6311,23.6515,110581.5
2015-09-30 15:10:00,34.65,34.67,34.59,34.65,115914.0,23.6515,23.6652,23.6106,23.6515,115914.0
2015-09-30 15:20:00,34.65,34.7,34.63,34.67,189109.5,23.6515,23.6857,23.6379,23.6652,189109.5
2015-09-30 15:30:00,34.67,34.73,34.67,34.7,150747.0,23.6652,23.7061,23.6652,23.6857,150747.0
2015-09-30 15:40:00,34.7,34.76,34.69,34.75,348972.0,23.6857,23.7266,23.6788,23.7198,348972.0
2015-09-30 15:50:00,34.75,34.8,34.72,34.77,844491.0,23.7198,23.7539,23.6993,23.7334,844491.0
2015-10-01 09:30:00,34.85,35.14,34.65,34.66,112303.5,23.788,23.986,23.6515,23.6584,112303.5
2015-10-01 09:40:00,34.65,34.73,34.59,34.67,66508.5,23.6515,23.7061,23.6106,23.6652,66508.5
2015-10-01 09:50:00,34.69,34.73,34.52,34.53,101284.5,23.6788,23.7061,23.5628,23.5696,101284.5
2015-10-01 10:00:00,34.53,34.71,34.45,34.68,264289.5,23.5696,23.6925,23.515,23.672,264289.5
2015-10-01 10:10:00,34.68,34.75,34.61,34.68,111057.0,23.672,23.7198,23.6242,23.672,111057.0
2015-10-01 10:20:00,34.69,34.77,34.65,34.71,72777.0,23.6788,23.7334,23.6515,23.6925,72777.0
2015-10-01 10:30:00,34.71,34.72,34.6,34.67,65359.5,23.6925,23.6993,23.6174,23.6652,65359.5
2015-10-01 10:40:00,34.67,34.69,34.55,34.58,70212.0,23.6652,23.6788,23.5833,23.6038,70212.0
2015-10-01 10:50:00,34.57,34.6,34.47,34.53,74199.0,23.5969,23.6174,23.5287,23.5696,74199.0
2015-10-01 11:00:00,34.53,34.59,34.47,34.49,87966.0,23.5696,23.6106,23.5287,23.5423,87966.0
2015-10-01 11:10:00,34.49,34.53,34.39,34.41,69148.5,23.5423,23.5696,23.4741,23.4877,69148.5
2015-10-01 11:20:00,34.41,34.52,34.39,34.47,39031.5,23.4877,23.5628,23.4741,23.5287,39031.5
2015-10-01 11:30:00,34.47,34.49,34.37,34.41,33453.0,23.5287,23.5423,23.4604,23.4877,33453.0
2015-10-01 11:40:00,34.41,34.42,34.3,34.35,46071.0,23.4877,23.4945,23.4126,23.4468,46071.0
2015-10-01 11:50:00,34.35,34.36,34.22,34.26,50874.0,23.4468,23.4536,23.358,23.3853,50874.0
2015-10-01 12:00:00,34.25,34.28,34.21,34.22,65793.0,23.3785,23.399,23.3512,23.358,65793.0
2015-10-01 12:10:00,34.23,34.27,34.21,34.27,68032.5,23.3648,23.3922,23.3512,23.3922,68032.5
2015-10-01 12:20:00,34.27,34.35,34.25,34.33,37771.5,23.3922,23.4468,23.3785,23.4331,37771.5
2015-10-01 12:30:00,34.33,34.37,34.24,34.27,112546.5,23.4331,23.4604,23.3717,23.3922,112546.5
2015-10-01 12:40:00,34.27,34.27,34.13,34.14,73659.0,23.3922,23.3922,23.2966,23.3034,73659.0
2015-10-01 12:50:00,34.13,34.17,34.11,34.11,72886.5,23.2966,23.3239,23.2829,23.2829,72886.5
2015-10-01 13:00:00,34.11,34.11,34.01,34.04,72667.5,23.2829,23.2829,23.2147,23.2352,72667.5
2015-10-01 13:10:00,34.05,34.2,34.03,34.18,66621.0,23.242,23.3444,23.2283,23.3307,66621.0
2015-10-01 13:20:00,34.19,34.19,34.09,34.11,58536.0,23.3375,23.3375,23.2693,23.2829,58536.0
2015-10-01 13:30:00,34.11,34.15,34.09,34.13,73650.0,23.2829,23.3102,23.2693,23.2966,73650.0
2015-10-01 13:40:00,34.12,34.15,34.12,34.15,76030.5,23.2898,23.3102,23.2898,23.3102,76030.5
2015-10-01 13:50:00,34.15,34.24,34.13,34.19,77379.0,23.3102,23.3717,23.2966,23.3375,77379.0
2015-10-01 14:00:00,34.19,34.25,34.15,34.25,248421.0,23.3375,23.3785,23.3102,23.3785,248421.0
2015-10-01 14:10:00,34.25,34.36,34.24,34.33,64171.5,23.3785,23.4536,23.3717,23.4331,64171.5
2015-10-01 14:20:00,34.33,34.33,34.19,34.25,161524.5,23.4331,23.4331,23.3375,23.3785,161524.5
2015-10-01 14:30:00,34.25,34.33,34.25,34.33,48865.5,23.3785,23.4331,23.3785,23.4331,48865.5
2015-10-01 14:40:00,34.34,34.37,34.32,34.33,55032.0,23.4399,23.4604,23.4263,23.4331,55032.0
2015-10-01 14:50:00,34.32,34.45,34.32,34.41,71334.0,23.4263,23.515,23.4263,23.4877,71334.0
2015-10-01 15:00:00,34.41,34.41,34.32,34.33,68928.0,23.4877,23.4877,23.4263,23.4331,68928.0
2015-10-01 15:10:00,34.33,34.41,34.33,34.39,70365.0,23.4331,23.4877,23.4331,23.4741,70365.0
2015-10-01 15:20:00,34.38,34.38,34.31,34.32,80164.5,23.4672,23.4672,23.4195,23.4263,80164.5
2015-10-01 15:30:00,34.32,34.33,34.25,34.27,102804.0,23.4263,23.4331,23.3785,23.3922,102804.0
2015-10-01 15:40:00,34.26,34.36,34.25,34.36,135141.0,23.3853,23.4536,23.3785,23.4536,135141.0
2015-10-01 15:50:00,34.36,34.44,34.35,34.44,262365.0,23.4536,23.5082,23.4468,23.5082,262365.0
2015-10-02 09:30:00,33.83,34.2,33.41,33.43,204424.5,23.0918,23.3444,22.8051,22.8188,204424.5
2015-10-02 09:40:00,33.45,33.68,33.33,33.43,381661.5,22.8324,22.9894,22.7505,22.8188,381661.5
2015-10-02 09:50:00,33.43,33.55,33.38,33.55,117472.5,22.8188,22.9007,22.7847,22.9007,117472.5
2015-10-02 10:00:00,33.54,33.61,33.41,33.53,251040.0,22.8939,22.9416,22.8051,22.887,251040.0
2015-10-02 10:10:00,33.53,33.71,33.52,33.58,379444.5,22.887,23.0099,22.8802,22.9212,379444.5
2015-10-02 10:20:00,33.58,33.67,33.36,33.36,200878.5,22.9212,22.9826,22.771,22.771,200878.5
2015-10-02 10:30:00,33.37,33.53,33.34,33.53,184179.0,22.7778,22.887,22.7573,22.887,184179.0
2015-10-02 10:40:00,33.53,33.72,33.46,33.72,453115.5,22.887,23.0167,22.8393,23.0167,453115.5
2015-10-02 10:50:00,33.71,33.73,33.61,33.72,234040.5,23.0099,23.0236,22.9416,23.0167,234040.5
2015-10-02 11:00:00,33.71,33.87,33.71,33.86,256311.0,23.0099,23.1191,23.0099,23.1123,256311.0
2015-10-02 11:10:00,33.87,33.89,33.81,33.83,119583.0,23.1191,23.1328,23.0782,23.0918,119583.0
2015-10-02 11:20:00,33.83,33.87,33.75,33.85,132108.0,23.0918,23.1191,23.0372,23.1055,132108.0
2015-10-02 11:30:00,33.86,33.91,33.75,33.75,228153.0,23.1123,23.1464,23.0372,23.0372,228153.0
2015-10-02 11:40:00,33.76,33.8,33.71,33.78,157116.0,23.044,23.0713,23.0099,23.0577,157116.0
2015-10-02 11:50:00,33.77,33.85,33.75,33.8,222879.0,23.0509,23.1055,23.0372,23.0713,222879.0
2015-10-02 12:00:00,33.8,33.83,33.77,33.81,260551.5,23.0713,23.0918,23.0509,23.0782,260551.5
2015-10-02 12:10:00,33.82,33.86,33.79,33.81,326821.5,23.085,23.1123,23.0645,23.0782,326821.5
2015-10-02 12:20:00,33.81,33.82,33.77,33.81,352138.5,23.0782,23.085,23.0509,23.0782,352138.5
2015-10-02 12:30:00,33.81,33.91,33.8,33.83,628525.5,23.0782,23.1464,23.0713,23.0918,628525.5
2015-10-02 12:40:00,33.83,33.89,33.81,33.87,166213.5,23.0918,23.1328,23.0782,23.1191,166213.5
2015-10-02 12:50:00,33.88,33.95,33.84,33.88,288282.0,23.1259,23.1737,23.0986,23.1259,288282.0
2015-10-02 13:00:00,33.88,33.94,33.87,33.91,328474.5,23.1259,23.1669,23.1191,23.1464,328474.5
2015-10-02 13:10:00,33.91,34.09,33.91,34.07,226065.0,23.1464,23.2693,23.1464,23.2556,226065.0
2015-10-02 13:20:00,34.07,34.11,34.04,34.08,147198.0,23.2556,23.2829,23.2352,23.2625,147198.0
2015-10-02 13:30:00,34.08,34.12,34.01,34.03,61728.0,23.2625,23.2898,23.2147,23.2283,61728.0
2015-10-02 13:40:00,34.03,34.17,34.01,34.16,69756.0,23.2283,23.3239,23.2147,23.3171,69756.0
2015-10-02 13:50:00,34.17,34.22,34.15,34.19,69916.5,23.3239,23.358,23.3102,23.3375,69916.5
2015-10-02 14:00:00,34.19,34.3,34.17,34.29,158989.5,23.3375,23.4126,23.3239,23.4058,158989.5
2015-10-02 14:10:00,34.29,34.29,34.23,34.29,79464.0,23.4058,23.4058,23.3648,23.4058,79464.0
2015-10-02 14:20:00,34.28,34.43,34.27,34.35,126838.5,23.399,23.5014,23.3922,23.4468,126838.5
2015-10-02 14:30:00,34.35,34.39,34.32,34.37,96556.5,23.4468,23.4741,23.4263,23.4604,96556.5
2015-10-02 14:40:00,34.37,34.41,34.35,34.4,81022.5,23.4604,23.4877,23.4468,23.4809,81022.5
2015-10-02 14:50:00,34.4,34.43,34.36,34.41,87642.0,23.4809,23.5014,23.4536,23.4877,87642.0
2015-10-02 15:00:00,34.41,34.47,34.39,34.44,139662.0,23.4877,23.5287,23.4741,23.5082,139662.0
2015-10-02 15:10:00,34.43,34.56,34.41,34.55,147825.0,23.5014,23.5901,23.4877,23.5833,147825.0
2015-10-02 15:20:00,34.55,34.67,34.55,34.67,106522.5,23.5833,23.6652,23.5833,23.6652,106522.5
2015-10-02 15:30:00,34.67,34.78,34.67,34.75,197754.0,23.6652,23.7403,23.6652,23.7198,197754.0
2015-10-02 15:40:00,34.75,34.76,34.69,34.71,295288.5,23.7198,23.7266,23.6788,23.6925,295288.5
2015-10-02 15:50:00,34.71,34.71,34.64,34.71,527815.5,23.6925,23.6925,23.6447,23.6925,527815.5
2015-10-05 09:30:00,35.03,35.26,34.67,35.23,79567.5,23.9109,24.0679,23.6652,24.0474,79567.5
2015-10-05 09:40:00,35.23,35.45,35.22,35.44,88275.0,24.0474,24.1976,24.0406,24.1908,88275.0
2015-10-05 09:50:00,35.44,35.5,35.35,35.37,120525.0,24.1908,24.2317,24.1293,24.143,120525.0
2015-10-05 10:00:00,35.37,35.54,35.29,35.51,91479.0,24.143,24.259,24.0884,24.2386,91479.0
2015-10-05 10:10:00,35.52,35.62,35.49,35.58,82519.5,24.2454,24.3136,24.2249,24.2863,82519.5
2015-10-05 10:20:00,35.58,35.63,35.51,35.52,83593.5,24.2863,24.3205,24.2386,24.2454,83593.5
2015-10-05 10:30:00,35.52,35.65,35.5,35.61,99178.5,24.2454,24.3341,24.2317,24.3068,99178.5
2015-10-05 10:40:00,35.61,35.63,35.52,35.57,95305.5,24.3068,24.3205,24.2454,24.2795,95305.5
2015-10-05 10:50:00,35.58,35.71,35.57,35.69,89232.0,24.2863,24.3751,24.2795,24.3614,89232.0
2015-10-05 11:00:00,35.69,35.72,35.65,35.66,104550.0,24.3614,24.3819,24.3341,24.3409,104550.0
2015-10-05 11:10:00,35.66,35.79,35.65,35.78,47910.0,24.3409,24.4297,24.3341,24.4229,47910.0
2015-10-05 11:20:00,35.78,35.9,35.78,35.86,64251.0,24.4229,24.5048,24.4229,24.4775,64251.0
2015-10-05 11:30:00,35.86,35.89,35.77,35.77,58240.5,24.4775,24.4979,24.416,24.416,58240.5
2015-10-05 11:40:00,35.78,35.9,35.78,35.89,47781.0,24.4229,24.5048,24.4229,24.4979,47781.0
2015-10-05 11:50:00,35.9,35.96,35.87,35.94,48606.0,24.5048,24.5457,24.4843,24.5321,48606.0
2015-10-05 12:00:00,35.95,35.97,35.9,35.96,49057.5,24.5389,24.5525,24.5048,24.5457,49057.5
2015-10-05 12:10:00,35.95,36.05,35.91,36.0,76297.5,24.5389,24.6071,24.5116,24.573,76297.5
2015-10-05 12:20:00,36.0,36.05,35.91,36.05,60463.5,24.573,24.6071,24.5116,24.6071,60463.5
2015-10-05 12:30:00,36.04,36.09,36.03,36.06,69003.0,24.6003,24.6345,24.5935,24.614,69003.0
2015-10-05 12:40:00,36.06,36.15,36.05,36.13,51508.5,24.614,24.6754,24.6071,24.6618,51508.5
2015-10-05 12:50:00,36.13,36.13,35.98,36.04,74329.5,24.6618,24.6618,24.5594,24.6003,74329.5
2015-10-05 13:00:00,36.04,36.11,36.04,36.09,87537.0,24.6003,24.6481,24.6003,24.6345,87537.0
2015-10-05 13:10:00,36.09,36.24,36.09,36.24,106584.0,24.6345,24.7368,24.6345,24.7368,106584.0
2015-10-05 13:20:00,36.23,36.28,36.09,36.1,116812.5,24.73,24.7641,24.6345,24.6413,116812.5
2015-10-05 13:30:00,36.1,36.19,36.09,36.19,53425.5,24.6413,24.7027,24.6345,24.7027,53425.5
2015-10-05 13:40:00,36.19,36.19,36.06,36.15,69046.5,24.7027,24.7027,24.614,24.6754,69046.5
2015-10-05 13:50:00,36.15,36.23,36.13,36.23,51376.5,24.6754,24.73,24.6618,24.73,51376.5
2015-10-05 14:00:00,36.23,36.23,36.09,36.15,95434.5,24.73,24.73,24.6345,24.6754,95434.5
2015-10-05 14:10:00,36.15,36.25,36.15,36.23,84321.0,24.6754,24.7437,24.6754,24.73,84321.0
2015-10-05 14:20:00,36.23,36.23,36.15,36.22,93855.0,24.73,24.73,24.6754,24.7232,93855.0
2015-10-05 14:30:00,36.23,36.29,36.22,36.22,96273.0,24.73,24.771,24.7232,24.7232,96273.0
2015-10-05 14:40:00,36.22,36.32,36.21,36.31,98116.5,24.7232,24.7914,24.7164,24.7846,98116.5
2015-10-05 14:50:00,36.31,36.34,36.2,36.22,114016.5,24.7846,24.8051,24.7095,24.7232,114016.5
2015-10-05 15:00:00,36.21,36.29,36.21,36.27,80038.5,24.7164,24.771,24.7164,24.7573,80038.5
2015-10-05 15:10:00,36.27,36.27,36.19,36.22,91435.5,24.7573,24.7573,24.7027,24.7232,91435.5
2015-10-05 15:20:00,36.22,36.23,36.2,36.22,90957.0,24.7232,24.73,24.7095,24.7232,90957.0
2015-10-05 15:30:00,36.22,36.26,36.13,36.15,105912.0,24.7232,24.7505,24.6618,24.6754,105912.0
2015-10-05 15:40:00,36.15,36.2,36.13,36.2,122854.5,24.6754,24.7095,24.6618,24.7095,122854.5
2015-10-05 15:50:00,36.2,36.21,36.14,36.16,334170.0,24.7095,24.7164,24.6686,24.6822,334170.0
2015-10-06 09:30:00,35.99,36.19,35.93,36.19,104593.5,24.5662,24.7027,24.5252,24.7027,104593.5
2015-10-06 09:40:00,36.19,36.29,36.13,36.27,47091.0,24.7027,24.771,24.6618,24.7573,47091.0
2015-10-06 09:50:00,36.27,36.33,36.17,36.3,60751.5,24.7573,24.7983,24.6891,24.7778,60751.5
2015-10-06 10:00:00,36.3,36.31,36.04,36.09,96091.5,24.7778,24.7846,24.6003,24.6345,96091.5
2015-10-06 10:10:00,36.09,36.13,35.95,35.95,105675.0,24.6345,24.6618,24.5389,24.5389,105675.0
2015-10-06 10:20:00,35.94,35.94,35.83,35.83,86559.0,24.5321,24.5321,24.457,24.457,86559.0
2015-10-06 10:30:00,35.84,35.91,35.77,35.89,79035.0,24.4638,24.5116,24.416,24.4979,79035.0
2015-10-06 10:40:00,35.89,36.0,35.89,35.89,48565.5,24.4979,24.573,24.4979,24.4979,48565.5
2015-10-06 10:50:00,35.89,35.91,35.84,35.9,126210.0,24.4979,24.5116,24.4638,24.5048,126210.0
2015-10-06 11:00:00,35.9,36.05,35.9,36.05,90867.0,24.5048,24.6071,24.5048,24.6071,90867.0
2015-10-06 11:10:00,36.05,36.12,36.01,36.11,56532.0,24.6071,24.6549,24.5798,24.6481,56532.0
2015-10-06 11:20:00,36.11,36.13,36.07,36.13,42174.0,24.6481,24.6618,24.6208,24.6618,42174.0
2015-10-06 11:30:00,36.15,36.16,35.97,35.98,74619.0,24.6754,24.6822,24.5525,24.5594,74619.0
2015-10-06 11:40:00,35.97,36.03,35.91,35.99,54960.0,24.5525,24.5935,24.5116,24.5662,54960.0
2015-10-06 11:50:00,36.0,36.06,35.98,36.01,59166.0,24.573,24.614,24.5594,24.5798,59166.0
2015-10-06 12:00:00,36.0,36.04,35.98,35.99,37296.0,24.573,24.6003,24.5594,24.5662,37296.0
2015-10-06 12:10:00,36.0,36.0,35.95,35.95,25456.5,24.573,24.573,24.5389,24.5389,25456.5
2015-10-06 12:20:00,35.96,36.03,35.96,35.97,29037.0,24.5457,24.5935,24.5457,24.5525,29037.0
2015-10-06 12:30:00,35.98,35.98,35.9,35.93,29706.0,24.5594,24.5594,24.5048,24.5252,29706.0
2015-10-06 12:40:00,35.93,35.99,35.91,35.99,31741.5,24.5252,24.5662,24.5116,24.5662,31741.5
2015-10-06 12:50:00,36.0,36.04,35.99,36.03,32098.5,24.573,24.6003,24.5662,24.5935,32098.5
2015-10-06 13:00:00,36.03,36.07,36.01,36.03,39009.0,24.5935,24.6208,24.5798,24.5935,39009.0
2015-10-06 13:10:00,36.03,36.08,36.01,36.07,38332.5,24.5935,24.6276,24.5798,24.6208,38332.5
2015-10-06 13:20:00,36.08,36.11,36.01,36.01,26190.0,24.6276,24.6481,24.5798,24.5798,26190.0
2015-10-06 13:30:00,36.01,36.02,35.93,35.93,39570.0,24.5798,24.5867,24.5252,24.5252,39570.0
2015-10-06 13:40:00,35.93,35.99,35.91,35.99,39276.0,24.5252,24.5662,24.5116,24.5662,39276.0
2015-10-06 13:50:00,35.99,35.99,35.93,35.93,27063.0,24.5662,24.5662,24.5252,24.5252,27063.0
2015-10-06 14:00:00,35.93,35.97,35.93,35.93,41070.0,24.5252,24.5525,24.5252,24.5252,41070.0
2015-10-06 14:10:00,35.94,36.03,35.93,36.01,59161.5,24.5321,24.5935,24.5252,24.5798,59161.5
2015-10-06 14:20:00,36.02,36.05,35.99,36.05,41728.5,24.5867,24.6071,24.5662,24.6071,41728.5
2015-10-06 14:30:00,36.04,36.09,36.02,36.05,34155.0,24.6003,24.6345,24.5867,24.6071,34155.0
2015-10-06 14:40:00,36.05,36.05,35.97,36.03,34062.0,24.6071,24.6071,24.5525,24.5935,34062.0
2015-10-06 14:50:00,36.04,36.07,35.93,35.95,44142.0,24.6003,24.6208,24.5252,24.5389,44142.0
2015-10-06 15:00:00,35.95,35.99,35.95,35.97,37237.5,24.5389,24.5662,24.5389,24.5525,37237.5
2015-10-06 15:10:00,35.97,35.99,35.93,35.99,39916.5,24.5525,24.5662,24.5252,24.5662,39916.5
2015-10-06 15:20:00,35.99,36.06,35.95,36.06,64929.0,24.5662,24.614,24.5389,24.614,64929.0
2015-10-06 15:30:00,36.06,36.09,36.03,36.04,122895.0,24.614,24.6345,24.5935,24.6003,122895.0
2015-10-06 15:40:00,36.04,36.06,36.03,36.06,137058.0,24.6003,24.614,24.5935,24.614,137058.0
2015-10-06 15:50:00,36.05,36.08,36.01,36.06,316386.0,24.6071,24.6276,24.5798,24.614,316386.0
2015-10-07 09:30:00,36.26,36.87,36.23,36.74,118740.0,24.7505,25.1669,24.73,25.0781,118740.0
2015-10-07 09:40:00,36.77,36.9,36.73,36.9,97198.5,25.0986,25.1873,25.0713,25.1873,97198.5
2015-10-07 09:50:00,36.91,37.03,36.79,37.01,155740.5,25.1942,25.2761,25.1123,25.2624,155740.5
2015-10-07 10:00:00,37.01,37.11,36.86,36.86,124348.5,25.2624,25.3307,25.16,25.16,124348.5
2015-10-07 10:10:00,36.87,36.91,36.83,36.89,111291.0,25.1669,25.1942,25.1396,25.1805,111291.0
2015-10-07 10:20:00,36.89,36.92,36.83,36.91,110085.0,25.1805,25.201,25.1396,25.1942,110085.0
2015-10-07 10:30:00,36.91,36.91,36.68,36.7,190960.5,25.1942,25.1942,25.0372,25.0508,190960.5
2015-10-07 10:40:00,36.7,36.7,36.43,36.45,123283.5,25.0508,25.0508,24.8665,24.8802,123283.5
2015-10-07 10:50:00,36.46,36.47,36.39,36.43,257646.0,24.887,24.8938,24.8392,24.8665,257646.0
2015-10-07 11:00:00,36.45,36.46,36.14,36.22,151735.5,24.8802,24.887,24.6686,24.7232,151735.5
2015-10-07 11:10:00,36.21,36.25,36.14,36.24,57088.5,24.7164,24.7437,24.6686,24.7368,57088.5
2015-10-07 11:20:00,36.23,36.28,36.11,36.19,57582.0,24.73,24.7641,24.6481,24.7027,57582.0
2015-10-07 11:30:00,36.19,36.39,36.17,36.35,72141.0,24.7027,24.8392,24.6891,24.8119,72141.0
2015-10-07 11:40:00,36.35,36.35,36.2,36.29,51495.0,24.8119,24.8119,24.7095,24.771,51495.0
2015-10-07 11:50:00,36.28,36.39,36.24,36.37,55663.5,24.7641,24.8392,24.7368,24.8256,55663.5
2015-10-07 12:00:00,36.38,36.47,36.37,36.41,64531.5,24.8324,24.8938,24.8256,24.8529,64531.5
2015-10-07 12:10:00,36.41,36.49,36.39,36.49,53244.0,24.8529,24.9075,24.8392,24.9075,53244.0
2015-10-07 12:20:00,36.49,36.49,36.27,36.35,46711.5,24.9075,24.9075,24.7573,24.8119,46711.5
2015-10-07 12:30:00,36.35,36.39,36.27,36.28,66222.0,24.8119,24.8392,24.7573,24.7641,66222.0
2015-10-07 12:40:00,36.27,36.47,36.23,36.47,51999.0,24.7573,24.8938,24.73,24.8938,51999.0
2015-10-07 12:50:00,36.47,36.49,36.41,36.44,46369.5,24.8938,24.9075,24.8529,24.8734,46369.5
2015-10-07 13:00:00,36.45,36.55,36.45,36.55,58770.0,24.8802,24.9484,24.8802,24.9484,58770.0
2015-10-07 13:10:00,36.55,36.6,36.54,36.58,68101.5,24.9484,24.9826,24.9416,24.9689,68101.5
2015-10-07 13:20:00,36.58,36.63,36.56,36.57,62518.5,24.9689,25.003,24.9553,24.9621,62518.5
2015-10-07 13:30:00,36.57,36.67,36.57,36.62,67872.0,24.9621,25.0304,24.9621,24.9962,67872.0
2015-10-07 13:40:00,36.63,36.67,36.61,36.63,65122.5,25.003,25.0304,24.9894,25.003,65122.5
2015-10-07 13:50:00,36.61,36.64,36.57,36.58,66741.0,24.9894,25.0099,24.9621,24.9689,66741.0
2015-10-07 14:00:00,36.59,36.65,36.58,36.61,62067.0,24.9757,25.0167,24.9689,24.9894,62067.0
2015-10-07 14:10:00,36.61,36.64,36.55,36.61,52222.5,24.9894,25.0099,24.9484,24.9894,52222.5
2015-10-07 14:20:00,36.61,36.61,36.55,36.58,54921.0,24.9894,24.9894,24.9484,24.9689,54921.0
2015-10-07 14:30:00,36.58,36.63,36.43,36.47,78493.5,24.9689,25.003,24.8665,24.8938,78493.5
2015-10-07 14:40:00,36.47,36.53,36.47,36.51,63721.5,24.8938,24.9348,24.8938,24.9211,63721.5
2015-10-07 14:50:00,36.51,36.56,36.5,36.52,80670.0,24.9211,24.9553,24.9143,24.928,80670.0
2015-10-07 15:00:00,36.52,36.53,36.49,36.49,107325.0,24.928,24.9348,24.9075,24.9075,107325.0
2015-10-07 15:10:00,36.5,36.59,36.5,36.57,89304.0,24.9143,24.9757,24.9143,24.9621,89304.0
2015-10-07 15:20:00,36.57,36.57,36.52,36.54,145278.0,24.9621,24.9621,24.928,24.9416,145278.0
2015-10-07 15:30:00,36.55,36.61,36.54,36.6,141388.5,24.9484,24.9894,24.9416,24.9826,141388.5
2015-10-07 15:40:00,36.59,36.63,36.55,36.57,164430.0,24.9757,25.003,24.9484,24.9621,164430.0
2015-10-07 15:50:00,36.57,36.71,36.57,36.7,477700.5,24.9621,25.0577,24.9621,25.0508,477700.5
2015-10-08 09:30:00,36.58,36.81,36.51,36.63,46584.0,24.9689,25.1259,24.9211,25.003,46584.0
2015-10-08 09:40:00,36.65,36.69,36.55,36.67,59223.0,25.0167,25.044,24.9484,25.0304,59223.0
2015-10-08 09:50:00,36.67,36.67,36.53,36.54,129553.5,25.0304,25.0304,24.9348,24.9416,129553.5
2015-10-08 10:00:00,36.54,36.65,36.53,36.53,121561.5,24.9416,25.0167,24.9348,24.9348,121561.5
2015-10-08 10:10:00,36.53,36.57,36.45,36.55,120187.5,24.9348,24.9621,24.8802,24.9484,120187.5
2015-10-08 10:20:00,36.54,36.57,36.44,36.44,59290.5,24.9416,24.9621,24.8734,24.8734,59290.5
2015-10-08 10:30:00,36.44,36.57,36.43,36.54,37926.0,24.8734,24.9621,24.8665,24.9416,37926.0
2015-10-08 10:40:00,36.55,36.58,36.49,36.51,64857.0,24.9484,24.9689,24.9075,24.9211,64857.0
2015-10-08 10:50:00,36.51,36.61,36.51,36.6,44842.5,24.9211,24.9894,24.9211,24.9826,44842.5
2015-10-08 11:00:00,36.6,36.65,36.56,36.65,45523.5,24.9826,25.0167,24.9553,25.0167,45523.5
2015-10-08 11:10:00,36.65,36.69,36.63,36.67,43932.0,25.0167,25.044,25.003,25.0304,43932.0
2015-10-08 11:20:00,36.67,36.82,36.67,36.81,43635.0,25.0304,25.1327,25.0304,25.1259,43635.0
2015-10-08 11:30:00,36.81,36.85,36.74,36.76,48801.0,25.1259,25.1532,25.0781,25.0918,48801.0
2015-10-08 11:40:00,36.77,36.81,36.76,36.79,23550.0,25.0986,25.1259,25.0918,25.1123,23550.0
2015-10-08 11:50:00,36.78,36.86,36.75,36.85,21039.0,25.1054,25.16,25.085,25.1532,21039.0
2015-10-08 12:00:00,36.87,37.02,36.87,36.99,87832.5,25.1669,25.2693,25.1669,25.2488,87832.5
2015-10-08 12:10:00,37.0,37.03,36.97,36.99,34572.0,25.2556,25.2761,25.2351,25.2488,34572.0
2015-10-08 12:20:00,36.99,37.03,36.99,36.99,26500.5,25.2488,25.2761,25.2488,25.2488,26500.5
2015-10-08 12:30:00,36.99,37.04,36.98,37.03,22599.0,25.2488,25.2829,25.242,25.2761,22599.0
2015-10-08 12:40:00,37.03,37.05,36.93,36.94,21921.0,25.2761,25.2897,25.2078,25.2146,21921.0
2015-10-08 12:50:00,36.93,36.99,36.91,36.99,25416.0,25.2078,25.2488,25.1942,25.2488,25416.0
2015-10-08 13:00:00,37.0,37.0,36.91,36.92,32653.5,25.2556,25.2556,25.1942,25.201,32653.5
2015-10-08 13:10:00,36.93,36.96,36.89,36.96,38005.5,25.2078,25.2283,25.1805,25.2283,38005.5
2015-10-08 13:20:00,36.95,36.99,36.95,36.96,49221.0,25.2215,25.2488,25.2215,25.2283,49221.0
2015-10-08 13:30:00,36.95,36.99,36.95,36.99,37017.0,25.2215,25.2488,25.2215,25.2488,37017.0
2015-10-08 13:40:00,36.99,37.03,36.97,36.99,25641.0,25.2488,25.2761,25.2351,25.2488,25641.0
2015-10-08 13:50:00,36.99,37.05,36.97,37.03,28423.5,25.2488,25.2897,25.2351,25.2761,28423.5
2015-10-08 14:00:00,37.04,37.18,37.0,37.05,64129.5,25.2829,25.3785,25.2556,25.2897,64129.5
2015-10-08 14:10:00,37.05,37.17,37.05,37.09,56626.5,25.2897,25.3716,25.2897,25.317,56626.5
2015-10-08 14:20:00,37.1,37.15,37.05,37.13,32139.0,25.3239,25.358,25.2897,25.3443,32139.0
2015-10-08 14:30:00,37.11,37.23,37.11,37.23,48973.5,25.3307,25.4126,25.3307,25.4126,48973.5
2015-10-08 14:40:00,37.23,37.25,37.18,37.21,53778.0,25.4126,25.4263,25.3785,25.3989,53778.0
2015-10-08 14:50:00,37.21,37.23,37.15,37.21,273093.0,25.3989,25.4126,25.358,25.3989,273093.0
2015-10-08 15:00:00,37.2,37.28,37.19,37.26,72124.5,25.3921,25.4467,25.3853,25.4331,72124.5
2015-10-08 15:10:00,37.27,37.31,37.26,37.27,55323.0,25.4399,25.4672,25.4331,25.4399,55323.0
2015-10-08 15:20:00,37.28,37.31,37.21,37.23,72792.0,25.4467,25.4672,25.3989,25.4126,72792.0
2015-10-08 15:30:00,37.23,37.27,37.17,37.17,104215.5,25.4126,25.4399,25.3716,25.3716,104215.5
2015-10-08 15:40:00,37.17,37.22,37.15,37.19,89485.5,25.3716,25.4058,25.358,25.3853,89485.5
2015-10-08 15:50:00,37.19,37.22,37.17,37.21,209487.0,25.3853,25.4058,25.3716,25.3989,209487.0
2015-10-09 09:30:00,36.87,37.37,36.87,37.1,161497.5,25.1669,25.5082,25.1669,25.3239,161497.5
2015-10-09 09:40:00,37.12,37.12,36.92,36.98,94455.0,25.3375,25.3375,25.201,25.242,94455.0
2015-10-09 09:50:00,37.0,37.07,36.85,36.9,89394.0,25.2556,25.3034,25.1532,25.1873,89394.0
2015-10-09 10:00:00,36.9,36.95,36.69,36.69,130612.5,25.1873,25.2215,25.044,25.044,130612.5
2015-10-09 10:10:00,36.69,36.73,36.61,36.72,83587.5,25.044,25.0713,24.9894,25.0645,83587.5
2015-10-09 10:20:00,36.73,36.77,36.66,36.67,69133.5,25.0713,25.0986,25.0235,25.0304,69133.5
2015-10-09 10:30:00,36.67,36.8,36.67,36.8,86640.0,25.0304,25.1191,25.0304,25.1191,86640.0
2015-10-09 10:40:00,36.81,36.95,36.8,36.91,60649.5,25.1259,25.2215,25.1191,25.1942,60649.5
2015-10-09 10:50:00,36.91,37.11,36.89,37.09,59770.5,25.1942,25.3307,25.1805,25.317,59770.5
2015-10-09 11:00:00,37.11,37.13,37.02,37.08,51898.5,25.3307,25.3443,25.2693,25.3102,51898.5
2015-10-09 11:10:00,37.09,37.12,37.02,37.06,34732.5,25.317,25.3375,25.2693,25.2966,34732.5
2015-10-09 11:20:00,37.06,37.11,36.99,37.09,42622.5,25.2966,25.3307,25.2488,25.317,42622.5
2015-10-09 11:30:00,37.09,37.09,37.02,37.06,42358.5,25.317,25.317,25.2693,25.2966,42358.5
2015-10-09 11:40:00,37.07,37.07,36.99,37.0,44215.5,25.3034,25.3034,25.2488,25.2556,44215.5
2015-10-09 11:50:00,37.0,37.01,36.91,36.94,52786.5,25.2556,25.2624,25.1942,25.2146,52786.5
2015-10-09 12:00:00,36.94,36.97,36.89,36.9,47301.0,25.2146,25.2351,25.1805,25.1873,47301.0
2015-10-09 12:10:00,36.9,36.93,36.85,36.91,40110.0,25.1873,25.2078,25.1532,25.1942,40110.0
2015-10-09 12:20:00,36.91,36.93,36.87,36.93,50829.0,25.1942,25.2078,25.1669,25.2078,50829.0
2015-10-09 12:30:00,36.93,36.97,36.85,36.97,26427.0,25.2078,25.2351,25.1532,25.2351,26427.0
2015-10-09 12:40:00,36.97,37.03,36.96,37.03,41641.5,25.2351,25.2761,25.2283,25.2761,41641.5
2015-10-09 12:50:00,37.03,37.03,36.98,36.99,41748.0,25.2761,25.2761,25.242,25.2488,41748.0
2015-10-09 13:00:00,36.98,37.02,36.93,36.93,35689.5,25.242,25.2693,25.2078,25.2078,35689.5
2015-10-09 13:10:00,36.92,36.93,36.85,36.85,52440.0,25.201,25.2078,25.1532,25.1532,52440.0
2015-10-09 13:20:00,36.86,36.9,36.84,36.85,29209.5,25.16,25.1873,25.1464,25.1532,29209.5
2015-10-09 13:30:00,36.85,36.87,36.79,36.85,63813.0,25.1532,25.1669,25.1123,25.1532,63813.0
2015-10-09 13:40:00,36.85,36.91,36.79,36.9,48664.5,25.1532,25.1942,25.1123,25.1873,48664.5
2015-10-09 13:50:00,36.89,36.89,36.85,36.86,31548.0,25.1805,25.1805,25.1532,25.16,31548.0
2015-10-09 14:00:00,36.86,36.91,36.84,36.85,39685.5,25.16,25.1942,25.1464,25.1532,39685.5
2015-10-09 14:10:00,36.84,36.87,36.77,36.79,42508.5,25.1464,25.1669,25.0986,25.1123,42508.5
2015-10-09 14:20:00,36.79,36.79,36.73,36.79,73146.0,25.1123,25.1123,25.0713,25.1123,73146.0
2015-10-09 14:30:00,36.79,36.82,36.78,36.81,30849.0,25.1123,25.1327,25.1054,25.1259,30849.0
2015-10-09 14:40:00,36.81,36.84,36.78,36.84,67905.0,25.1259,25.1464,25.1054,25.1464,67905.0
2015-10-09 14:50:00,36.84,36.85,36.81,36.81,44661.0,25.1464,25.1532,25.1259,25.1259,44661.0
2015-10-09 15:00:00,36.81,36.83,36.79,36.82,30916.5,25.1259,25.1396,25.1123,25.1327,30916.5
2015-10-09 15:10:00,36.82,36.82,36.75,36.77,45781.5,25.1327,25.1327,25.085,25.0986,45781.5
2015-10-09 15:20:00,36.77,36.81,36.77,36.8,47809.5,25.0986,25.1259,25.0986,25.1191,47809.5
2015-10-09 15:30:00,36.81,36.9,36.81,36.85,63208.5,25.1259,25.1873,25.1259,25.1532,63208.5
2015-10-09 15:40:00,36.86,36.89,36.83,36.87,76794.0,25.16,25.1805,25.1396,25.1669,76794.0
2015-10-09 15:50:00,36.87,36.88,36.82,36.85,143896.5,25.1669,25.1737,25.1327,25.1532,143896.5
2015-10-12 09:30:00,36.9,37.2,36.61,36.71,54600.0,25.1873,25.3921,24.9894,25.0577,54600.0
2015-10-12 09:40:00,36.7,36.85,36.67,36.82,32968.5,25.0508,25.1532,25.0304,25.1327,32968.5
2015-10-12 09:50:00,36.79,36.87,36.76,36.81,25921.5,25.1123,25.1669,25.0918,25.1259,25921.5
2015-10-12 10:00:00,36.78,36.83,36.71,36.77,31935.0,25.1054,25.1396,25.0577,25.0986,31935.0
2015-10-12 10:10:00,36.78,36.81,36.65,36.65,35998.5,25.1054,25.1259,25.0167,25.0167,35998.5
2015-10-12 10:20:00,36.65,36.68,36.55,36.58,66928.5,25.0167,25.0372,24.9484,24.9689,66928.5
2015-10-12 10:30:00,36.58,36.76,36.58,36.69,33396.0,24.9689,25.0918,24.9689,25.044,33396.0
2015-10-12 10:40:00,36.7,36.77,36.67,36.76,36906.0,25.0508,25.0986,25.0304,25.0918,36906.0
2015-10-12 10:50:00,36.76,36.79,36.63,36.64,19816.5,25.0918,25.1123,25.003,25.0099,19816.5
2015-10-12 11:00:00,36.63,36.77,36.63,36.73,28377.0,25.003,25.0986,25.003,25.0713,28377.0
2015-10-12 11:10:00,36.72,36.73,36.65,36.71,26280.0,25.0645,25.0713,25.0167,25.0577,26280.0
2015-10-12 11:20:00,36.71,36.72,36.66,36.69,21676.5,25.0577,25.0645,25.0235,25.044,21676.5
2015-10-12 11:30:00,36.69,36.75,36.64,36.67,22348.5,25.044,25.085,25.0099,25.0304,22348.5
2015-10-12 11:40:00,36.66,36.75,36.62,36.65,28296.0,25.0235,25.085,24.9962,25.0167,28296.0
2015-10-12 11:50:00,36.65,36.69,36.61,36.62,34404.0,25.0167,25.044,24.9894,24.9962,34404.0
2015-10-12 12:00:00,36.62,36.63,36.57,36.58,50461.5,24.9962,25.003,24.9621,24.9689,50461.5
2015-10-12 12:10:00,36.58,36.67,36.57,36.57,34132.5,24.9689,25.0304,24.9621,24.9621,34132.5
2015-10-12 12:20:00,36.58,36.59,36.54,36.59,33015.0,24.9689,24.9757,24.9416,24.9757,33015.0
2015-10-12 12:30:00,36.59,36.61,36.56,36.56,14104.5,24.9757,24.9894,24.9553,24.9553,14104.5
2015-10-12 12:40:00,36.56,36.59,36.5,36.57,49618.5,24.9553,24.9757,24.9143,24.9621,49618.5
2015-10-12 12:50:00,36.58,36.65,36.58,36.65,28644.0,24.9689,25.0167,24.9689,25.0167,28644.0
2015-10-12 13:00:00,36.64,36.72,36.63,36.67,137904.0,25.0099,25.0645,25.003,25.0304,137904.0
2015-10-12 13:10:00,36.66,36.72,36.65,36.72,46143.0,25.0235,25.0645,25.0167,25.0645,46143.0
2015-10-12 13:20:00,36.71,36.73,36.69,36.7,35220.0,25.0577,25.0713,25.044,25.0508,35220.0
2015-10-12 13:30:00,36.7,36.71,36.67,36.69,63441.0,25.0508,25.0577,25.0304,25.044,63441.0
2015-10-12 13:40:00,36.69,36.69,36.64,36.65,58212.0,25.044,25.044,25.0099,25.0167,58212.0
2015-10-12 13:50:00,36.65,36.67,36.6,36.61,67021.5,25.0167,25.0304,24.9826,24.9894,67021.5
2015-10-12 14:00:00,36.61,36.63,36.59,36.63,32466.0,24.9894,25.003,24.9757,25.003,32466.0
2015-10-12 14:10:00,36.62,36.63,36.59,36.61,18135.0,24.9962,25.003,24.9757,24.9894,18135.0
2015-10-12 14:20:00,36.59,36.63,36.59,36.61,39558.0,24.9757,25.003,24.9757,24.9894,39558.0
2015-10-12 14:30:00,36.61,36.63,36.61,36.62,27187.5,24.9894,25.003,24.9894,24.9962,27187.5
2015-10-12 14:40:00,36.62,36.63,36.6,36.63,42115.5,24.9962,25.003,24.9826,25.003,42115.5
2015-10-12 14:50:00,36.63,36.63,36.6,36.61,49962.0,25.003,25.003,24.9826,24.9894,49962.0
2015-10-12 15:00:00,36.61,36.63,36.59,36.63,30063.0,24.9894,25.003,24.9757,25.003,30063.0
2015-10-12 15:10:00,36.63,36.66,36.59,36.59,97281.0,25.003,25.0235,24.9757,24.9757,97281.0
2015-10-12 15:20:00,36.59,36.61,36.57,36.6,66448.5,24.9757,24.9894,24.9621,24.9826,66448.5
2015-10-12 15:30:00,36.6,36.61,36.58,36.59,62563.5,24.9826,24.9894,24.9689,24.9757,62563.5
2015-10-12 15:40:00,36.6,36.61,36.58,36.6,80325.0,24.9826,24.9894,24.9689,24.9826,80325.0
2015-10-12 15:50:00,36.6,36.6,36.53,36.57,216093.0,24.9826,24.9826,24.9348,24.9621,216093.0
2015-10-13 09:30:00,36.42,36.42,35.82,36.03,142269.0,24.8597,24.8597,24.4502,24.5935,142269.0
2015-10-13 09:40:00,36.07,36.17,36.05,36.12,48540.0,24.6208,24.6891,24.6071,24.6549,48540.0
2015-10-13 09:50:00,36.15,36.33,36.15,36.32,42783.0,24.6754,24.7983,24.6754,24.7914,42783.0
2015-10-13 10:00:00,36.32,36.39,36.27,36.28,56925.0,24.7914,24.8392,24.7573,24.7641,56925.0
2015-10-13 10:10:00,36.27,36.36,36.25,36.28,34000.5,24.7573,24.8188,24.7437,24.7641,34000.5
2015-10-13 10:20:00,36.3,36.34,36.19,36.3,42868.5,24.7778,24.8051,24.7027,24.7778,42868.5
2015-10-13 10:30:00,36.31,36.35,36.26,36.31,38455.5,24.7846,24.8119,24.7505,24.7846,38455.5
2015-10-13 10:40:00,36.31,36.35,36.29,36.33,38053.5,24.7846,24.8119,24.771,24.7983,38053.5
2015-10-13 10:50:00,36.33,36.47,36.33,36.45,28266.0,24.7983,24.8938,24.7983,24.8802,28266.0
2015-10-13 11:00:00,36.45,36.46,36.39,36.39,24450.0,24.8802,24.887,24.8392,24.8392,24450.0
2015-10-13 11:10:00,36.39,36.41,36.31,36.32,32178.0,24.8392,24.8529,24.7846,24.7914,32178.0
2015-10-13 11:20:00,36.33,36.38,36.25,36.26,38454.0,24.7983,24.8324,24.7437,24.7505,38454.0
2015-10-13 11:30:00,36.25,36.37,36.25,36.33,40830.0,24.7437,24.8256,24.7437,24.7983,40830.0
2015-10-13 11:40:00,36.31,36.31,36.21,36.27,42838.5,24.7846,24.7846,24.7164,24.7573,42838.5
2015-10-13 11:50:00,36.27,36.34,36.24,36.29,43405.5,24.7573,24.8051,24.7368,24.771,43405.5
2015-10-13 12:00:00,36.29,36.31,36.22,36.25,36349.5,24.771,24.7846,24.7232,24.7437,36349.5
2015-10-13 12:10:00,36.25,36.26,36.15,36.15,100255.5,24.7437,24.7505,24.6754,24.6754,100255.5
2015-10-13 12:20:00,36.16,36.19,36.15,36.17,60406.5,24.6822,24.7027,24.6754,24.6891,60406.5
2015-10-13 12:30:00,36.16,36.21,36.15,36.21,81844.5,24.6822,24.7164,24.6754,24.7164,81844.5
2015-10-13 12:40:00,36.21,36.26,36.15,36.18,27951.0,24.7164,24.7505,24.6754,24.6959,27951.0
2015-10-13 12:50:00,36.19,36.21,36.06,36.06,40986.0,24.7027,24.7164,24.614,24.614,40986.0
2015-10-13 13:00:00,36.06,36.07,36.01,36.05,37101.0,24.614,24.6208,24.5798,24.6071,37101.0
2015-10-13 13:10:00,36.05,36.13,36.04,36.13,30943.5,24.6071,24.6618,24.6003,24.6618,30943.5
2015-10-13 13:20:00,36.12,36.12,36.07,36.11,31725.0,24.6549,24.6549,24.6208,24.6481,31725.0
2015-10-13 13:30:00,36.11,36.11,36.03,36.06,39334.5,24.6481,24.6481,24.5935,24.614,39334.5
2015-10-13 13:40:00,36.06,36.13,36.06,36.12,62643.0,24.614,24.6618,24.614,24.6549,62643.0
2015-10-13 13:50:00,36.12,36.15,36.11,36.15,145954.5,24.6549,24.6754,24.6481,24.6754,145954.5
2015-10-13 14:00:00,36.16,36.19,36.15,36.18,61480.5,24.6822,24.7027,24.6754,24.6959,61480.5
2015-10-13 14:10:00,36.19,36.24,36.18,36.19,55095.0,24.7027,24.7368,24.6959,24.7027,55095.0
2015-10-13 14:20:00,36.19,36.19,36.08,36.09,54073.5,24.7027,24.7027,24.6276,24.6345,54073.5
2015-10-13 14:30:00,36.08,36.09,36.05,36.07,73380.0,24.6276,24.6345,24.6071,24.6208,73380.0
2015-10-13 14:40:00,36.07,36.07,36.03,36.05,52726.5,24.6208,24.6208,24.5935,24.6071,52726.5
2015-10-13 14:50:00,36.06,36.09,36.06,36.06,59002.5,24.614,24.6345,24.614,24.614,59002.5
2015-10-13 15:00:00,36.06,36.08,36.04,36.07,36813.0,24.614,24.6276,24.6003,24.6208,36813.0
2015-10-13 15:10:00,36.07,36.1,36.04,36.05,48957.0,24.6208,24.6413,24.6003,24.6071,48957.0
2015-10-13 15:20:00,36.05,36.09,36.03,36.08,116466.0,24.6071,24.6345,24.5935,24.6276,116466.0
2015-10-13 15:30:00,36.08,36.13,36.02,36.03,100884.0,24.6276,24.6618,24.5867,24.5935,100884.0
2015-10-13 15:40:00,36.02,36.03,35.93,35.94,151482.0,24.5867,24.5935,24.5252,24.5321,151482.0
2015-10-13 15:50:00,35.95,35.95,35.91,35.94,409776.0,24.5389,24.5389,24.5116,24.5321,409776.0
2015-10-14 09:30:00,36.14,36.14,35.54,35.62,114744.0,24.6686,24.6686,24.259,24.3136,114744.0
2015-10-14 09:40:00,35.64,35.93,35.64,35.88,55594.5,24.3273,24.5252,24.3273,24.4911,55594.5
2015-10-14 09:50:00,35.87,36.02,35.79,35.93,81961.5,24.4843,24.5867,24.4297,24.5252,81961.5
2015-10-14 10:00:00,35.97,36.1,35.9,36.01,39751.5,24.5525,24.6413,24.5048,24.5798,39751.5
2015-10-14 10:10:00,36.01,36.14,35.97,36.11,107836.5,24.5798,24.6686,24.5525,24.6481,107836.5
2015-10-14 10:20:00,36.11,36.12,35.92,35.93,89586.0,24.6481,24.6549,24.5184,24.5252,89586.0
2015-10-14 10:30:00,35.93,35.96,35.79,35.81,58020.0,24.5252,24.5457,24.4297,24.4433,58020.0
2015-10-14 10:40:00,35.81,35.81,35.67,35.74,60831.0,24.4433,24.4433,24.3478,24.3955,60831.0
2015-10-14 10:50:00,35.73,35.78,35.72,35.73,50139.0,24.3887,24.4229,24.3819,24.3887,50139.0
2015-10-14 11:00:00,35.74,35.79,35.71,35.75,28677.0,24.3955,24.4297,24.3751,24.4024,28677.0
2015-10-14 11:10:00,35.74,35.74,35.62,35.62,31560.0,24.3955,24.3955,24.3136,24.3136,31560.0
2015-10-14 11:20:00,35.62,35.7,35.61,35.67,36886.5,24.3136,24.3682,24.3068,24.3478,36886.5
2015-10-14 11:30:00,35.66,35.68,35.59,35.68,38877.0,24.3409,24.3546,24.2932,24.3546,38877.0
2015-10-14 11:40:00,35.68,35.76,35.67,35.7,20911.5,24.3546,24.4092,24.3478,24.3682,20911.5
2015-10-14 11:50:00,35.7,35.73,35.61,35.69,76942.5,24.3682,24.3887,24.3068,24.3614,76942.5
2015-10-14 12:00:00,35.69,35.69,35.51,35.51,40215.0,24.3614,24.3614,24.2386,24.2386,40215.0
2015-10-14 12:10:00,35.51,35.54,35.47,35.54,91000.5,24.2386,24.259,24.2113,24.259,91000.5
2015-10-14 12:20:00,35.54,35.65,35.53,35.57,45112.5,24.259,24.3341,24.2522,24.2795,45112.5
2015-10-14 12:30:00,35.57,35.61,35.55,35.6,57646.5,24.2795,24.3068,24.2659,24.3,57646.5
2015-10-14 12:40:00,35.6,35.74,35.59,35.67,35866.5,24.3,24.3955,24.2932,24.3478,35866.5
2015-10-14 12:50:00,35.67,35.72,35.63,35.67,49527.0,24.3478,24.3819,24.3205,24.3478,49527.0
2015-10-14 13:00:00,35.66,35.7,35.59,35.7,43638.0,24.3409,24.3682,24.2932,24.3682,43638.0
2015-10-14 13:10:00,35.7,35.74,35.65,35.69,34162.5,24.3682,24.3955,24.3341,24.3614,34162.5
2015-10-14 13:20:00,35.69,35.72,35.65,35.69,37812.0,24.3614,24.3819,24.3341,24.3614,37812.0
2015-10-14 13:30:00,35.68,35.71,35.65,35.67,37230.0,24.3546,24.3751,24.3341,24.3478,37230.0
2015-10-14 13:40:00,35.67,35.67,35.59,35.6,46468.5,24.3478,24.3478,24.2932,24.3,46468.5
2015-10-14 13:50:00,35.6,35.61,35.57,35.59,54859.5,24.3,24.3068,24.2795,24.2932,54859.5
2015-10-14 14:00:00,35.6,35.67,35.51,35.54,52498.5,24.3,24.3478,24.2386,24.259,52498.5
2015-10-14 14:10:00,35.52,35.56,35.49,35.51,41842.5,24.2454,24.2727,24.2249,24.2386,41842.5
2015-10-14 14:20:00,35.51,35.54,35.47,35.47,34399.5,24.2386,24.259,24.2113,24.2113,34399.5
2015-10-14 14:30:00,35.47,35.51,35.45,35.51,48786.0,24.2113,24.2386,24.1976,24.2386,48786.0
2015-10-14 14:40:00,35.51,35.52,35.45,35.49,37113.0,24.2386,24.2454,24.1976,24.2249,37113.0
2015-10-14 14:50:00,35.48,35.51,35.47,35.49,43842.0,24.2181,24.2386,24.2113,24.2249,43842.0
2015-10-14 15:00:00,35.5,35.55,35.5,35.55,54999.0,24.2317,24.2659,24.2317,24.2659,54999.0
2015-10-14 15:10:00,35.54,35.57,35.5,35.51,47388.0,24.259,24.2795,24.2317,24.2386,47388.0
2015-10-14 15:20:00,35.51,35.57,35.46,35.57,67785.0,24.2386,24.2795,24.2044,24.2795,67785.0
2015-10-14 15:30:00,35.57,35.65,35.57,35.59,73212.0,24.2795,24.3341,24.2795,24.2932,73212.0
2015-10-14 15:40:00,35.58,35.59,35.52,35.58,132031.5,24.2863,24.2932,24.2454,24.2863,132031.5
2015-10-14 15:50:00,35.57,35.58,35.46,35.52,240816.0,24.2795,24.2863,24.2044,24.2454,240816.0
2015-10-15 09:30:00,35.71,36.33,35.26,35.33,111087.0,24.3751,24.7983,24.0679,24.1157,111087.0
2015-10-15 09:40:00,35.33,35.53,35.25,35.44,78075.0,24.1157,24.2522,24.0611,24.1908,78075.0
2015-10-15 09:50:00,35.45,35.57,35.37,35.52,40893.0,24.1976,24.2795,24.143,24.2454,40893.0
2015-10-15 10:00:00,35.52,35.57,35.45,35.52,40803.0,24.2454,24.2795,24.1976,24.2454,40803.0
2015-10-15 10:10:00,35.53,35.59,35.49,35.59,52951.5,24.2522,24.2932,24.2249,24.2932,52951.5
2015-10-15 10:20:00,35.6,35.61,35.55,35.55,33214.5,24.3,24.3068,24.2659,24.2659,33214.5
2015-10-15 10:30:00,35.55,35.61,35.46,35.57,27295.5,24.2659,24.3068,24.2044,24.2795,27295.5
2015-10-15 10:40:00,35.57,35.6,35.51,35.57,44857.5,24.2795,24.3,24.2386,24.2795,44857.5
2015-10-15 10:50:00,35.57,35.57,35.42,35.43,44943.0,24.2795,24.2795,24.1771,24.1839,44943.0
2015-10-15 11:00:00,35.43,35.45,35.35,35.35,72633.0,24.1839,24.1976,24.1293,24.1293,72633.0
2015-10-15 11:10:00,35.35,35.37,35.28,35.29,61551.0,24.1293,24.143,24.0816,24.0884,61551.0
2015-10-15 11:20:00,35.3,35.35,35.3,35.34,71736.0,24.0952,24.1293,24.0952,24.1225,71736.0
2015-10-15 11:30:00,35.34,35.34,35.31,35.32,70741.5,24.1225,24.1225,24.102,24.1089,70741.5
2015-10-15 11:40:00,35.31,35.31,35.21,35.22,28014.0,24.102,24.102,24.0338,24.0406,28014.0
2015-10-15 11:50:00,35.21,35.22,35.15,35.21,32190.0,24.0338,24.0406,23.9928,24.0338,32190.0
2015-10-15 12:00:00,35.2,35.29,35.19,35.24,32877.0,24.027,24.0884,24.0201,24.0543,32877.0
2015-10-15 12:10:00,35.23,35.26,35.14,35.21,53050.5,24.0474,24.0679,23.986,24.0338,53050.5
2015-10-15 12:20:00,35.22,35.27,35.19,35.19,47136.0,24.0406,24.0747,24.0201,24.0201,47136.0
2015-10-15 12:30:00,35.19,35.23,35.15,35.23,45828.0,24.0201,24.0474,23.9928,24.0474,45828.0
2015-10-15 12:40:00,35.23,35.24,35.19,35.23,88452.0,24.0474,24.0543,24.0201,24.0474,88452.0
2015-10-15 12:50:00,35.24,35.33,35.21,35.32,42354.0,24.0543,24.1157,24.0338,24.1089,42354.0
2015-10-15 13:00:00,35.32,35.38,35.29,35.38,86127.0,24.1089,24.1498,24.0884,24.1498,86127.0
2015-10-15 13:10:00,35.38,35.42,35.32,35.33,74575.5,24.1498,24.1771,24.1089,24.1157,74575.5
2015-10-15 13:20:00,35.31,35.41,35.31,35.38,51382.5,24.102,24.1703,24.102,24.1498,51382.5
2015-10-15 13:30:00,35.39,35.4,35.36,35.39,58728.0,24.1566,24.1635,24.1362,24.1566,58728.0
2015-10-15 13:40:00,35.39,35.41,35.36,35.41,50823.0,24.1566,24.1703,24.1362,24.1703,50823.0
2015-10-15 13:50:00,35.42,35.44,35.39,35.41,81862.5,24.1771,24.1908,24.1566,24.1703,81862.5
2015-10-15 14:00:00,35.41,35.46,35.41,35.42,45409.5,24.1703,24.2044,24.1703,24.1771,45409.5
2015-10-15 14:10:00,35.43,35.49,35.4,35.49,52393.5,24.1839,24.2249,24.1635,24.2249,52393.5
2015-10-15 14:20:00,35.49,35.53,35.47,35.53,269961.0,24.2249,24.2522,24.2113,24.2522,269961.0
2015-10-15 14:30:00,35.53,35.58,35.51,35.57,100411.5,24.2522,24.2863,24.2386,24.2795,100411.5
2015-10-15 14:40:00,35.58,35.66,35.57,35.64,103737.0,24.2863,24.3409,24.2795,24.3273,103737.0
2015-10-15 14:50:00,35.63,35.67,35.61,35.65,88375.5,24.3205,24.3478,24.3068,24.3341,88375.5
2015-10-15 15:00:00,35.64,35.71,35.6,35.61,85116.0,24.3273,24.3751,24.3,24.3068,85116.0
2015-10-15 15:10:00,35.61,35.67,35.61,35.66,65667.0,24.3068,24.3478,24.3068,24.3409,65667.0
2015-10-15 15:20:00,35.66,35.71,35.63,35.66,138151.5,24.3409,24.3751,24.3205,24.3409,138151.5
2015-10-15 15:30:00,35.66,35.67,35.59,35.63,113637.0,24.3409,24.3478,24.2932,24.3205,113637.0
2015-10-15 15:40:00,35.63,35.69,35.57,35.67,152734.5,24.3205,24.3614,24.2795,24.3478,152734.5
2015-10-15 15:50:00,35.67,35.69,35.64,35.65,324223.5,24.3478,24.3614,24.3273,24.3341,324223.5
2015-10-16 09:30:00,35.79,35.79,35.14,35.17,313755.0,24.4297,24.4297,23.986,24.0065,313755.0
2015-10-16 09:40:00,35.17,35.19,34.79,34.8,193197.0,24.0065,24.0201,23.7471,23.7539,193197.0
2015-10-16 09:50:00,34.8,34.95,34.79,34.91,180942.0,23.7539,23.8563,23.7471,23.829,180942.0
2015-10-16 10:00:00,34.91,34.99,34.85,34.97,220480.5,23.829,23.8836,23.788,23.87,220480.5
2015-10-16 10:10:00,34.97,34.99,34.82,34.84,161970.0,23.87,23.8836,23.7676,23.7812,161970.0
2015-10-16 10:20:00,34.83,34.87,34.67,34.73,205242.0,23.7744,23.8017,23.6652,23.7061,205242.0
2015-10-16 10:30:00,34.73,34.82,34.72,34.81,154917.0,23.7061,23.7676,23.6993,23.7607,154917.0
2015-10-16 10:40:00,34.81,34.95,34.79,34.83,173947.5,23.7607,23.8563,23.7471,23.7744,173947.5
2015-10-16 10:50:00,34.83,34.83,34.63,34.69,259279.5,23.7744,23.7744,23.6379,23.6788,259279.5
2015-10-16 11:00:00,34.69,34.85,34.69,34.76,126369.0,23.6788,23.788,23.6788,23.7266,126369.0
2015-10-16 11:10:00,34.77,34.85,34.7,34.84,125470.5,23.7334,23.788,23.6857,23.7812,125470.5
2015-10-16 11:20:00,34.84,34.93,34.81,34.87,443728.5,23.7812,23.8427,23.7607,23.8017,443728.5
2015-10-16 11:30:00,34.89,34.97,34.89,34.93,92770.5,23.8154,23.87,23.8154,23.8427,92770.5
2015-10-16 11:40:00,34.93,34.95,34.85,34.94,74922.0,23.8427,23.8563,23.788,23.8495,74922.0
2015-10-16 11:50:00,34.94,35.06,34.93,35.02,122980.5,23.8495,23.9314,23.8427,23.9041,122980.5
2015-10-16 12:00:00,35.03,35.04,34.97,34.97,58731.0,23.9109,23.9177,23.87,23.87,58731.0
2015-10-16 12:10:00,34.97,34.97,34.89,34.91,54316.5,23.87,23.87,23.8154,23.829,54316.5
2015-10-16 12:20:00,34.9,34.93,34.81,34.84,68698.5,23.8222,23.8427,23.7607,23.7812,68698.5
2015-10-16 12:30:00,34.83,34.83,34.75,34.79,43350.0,23.7744,23.7744,23.7198,23.7471,43350.0
2015-10-16 12:40:00,34.79,34.88,34.78,34.83,77586.0,23.7471,23.8085,23.7403,23.7744,77586.0
2015-10-16 12:50:00,34.83,34.89,34.82,34.86,56572.5,23.7744,23.8154,23.7676,23.7949,56572.5
2015-10-16 13:00:00,34.86,34.91,34.85,34.88,54163.5,23.7949,23.829,23.788,23.8085,54163.5
2015-10-16 13:10:00,34.89,34.94,34.88,34.93,46099.5,23.8154,23.8495,23.8085,23.8427,46099.5
2015-10-16 13:20:00,34.93,34.97,34.93,34.93,57075.0,23.8427,23.87,23.8427,23.8427,57075.0
2015-10-16 13:30:00,34.93,35.05,34.93,35.01,95125.5,23.8427,23.9246,23.8427,23.8973,95125.5
2015-10-16 13:40:00,35.01,35.02,34.94,34.95,80098.5,23.8973,23.9041,23.8495,23.8563,80098.5
2015-10-16 13:50:00,34.95,34.95,34.85,34.85,51643.5,23.8563,23.8563,23.788,23.788,51643.5
2015-10-16 14:00:00,34.85,34.95,34.84,34.93,60435.0,23.788,23.8563,23.7812,23.8427,60435.0
2015-10-16 14:10:00,34.93,35.0,34.93,34.96,224680.5,23.8427,23.8904,23.8427,23.8631,224680.5
2015-10-16 14:20:00,34.96,35.06,34.95,35.02,87838.5,23.8631,23.9314,23.8563,23.9041,87838.5
2015-10-16 14:30:00,35.03,35.05,34.99,35.05,64530.0,23.9109,23.9246,23.8836,23.9246,64530.0
2015-10-16 14:40:00,35.04,35.08,35.02,35.06,78678.0,23.9177,23.945,23.9041,23.9314,78678.0
2015-10-16 14:50:00,35.06,35.08,35.03,35.04,59427.0,23.9314,23.945,23.9109,23.9177,59427.0
2015-10-16 15:00:00,35.04,35.05,35.01,35.01,111442.5,23.9177,23.9246,23.8973,23.8973,111442.5
2015-10-16 15:10:00,35.02,35.07,35.01,35.07,97507.5,23.9041,23.9382,23.8973,23.9382,97507.5
2015-10-16 15:20:00,35.07,35.11,35.03,35.03,154753.5,23.9382,23.9655,23.9109,23.9109,154753.5
2015-10-16 15:30:00,35.03,35.09,35.01,35.05,344317.5,23.9109,23.9519,23.8973,23.9246,344317.5
2015-10-16 15:40:00,35.05,35.08,35.03,35.03,222520.5,23.9246,23.945,23.9109,23.9109,222520.5
2015-10-16 15:50:00,35.03,35.07,35.0,35.02,587169.0,23.9109,23.9382,23.8904,23.9041,587169.0
2015-10-19 09:30:00,34.96,35.31,34.68,34.68,82120.5,23.8631,24.102,23.672,23.672,82120.5
2015-10-19 09:40:00,34.68,34.9,34.63,34.87,91347.0,23.672,23.8222,23.6379,23.8017,91347.0
2015-10-19 09:50:00,34.87,34.91,34.82,34.85,66169.5,23.8017,23.829,23.7676,23.788,66169.5
2015-10-19 10:00:00,34.85,34.88,34.76,34.86,126535.5,23.788,23.8085,23.7266,23.7949,126535.5
2015-10-19 10:10:00,34.87,34.96,34.81,34.85,77923.5,23.8017,23.8631,23.7607,23.788,77923.5
2015-10-19 10:20:00,34.86,34.87,34.78,34.85,95757.0,23.7949,23.8017,23.7403,23.788,95757.0
2015-10-19 10:30:00,34.85,34.85,34.73,34.73,88026.0,23.788,23.788,23.7061,23.7061,88026.0
2015-10-19 10:40:00,34.74,34.78,34.71,34.75,72016.5,23.713,23.7403,23.6925,23.7198,72016.5
2015-10-19 10:50:00,34.76,34.79,34.73,34.77,144970.5,23.7266,23.7471,23.7061,23.7334,144970.5
2015-10-19 11:00:00,34.77,34.81,34.71,34.81,130921.5,23.7334,23.7607,23.6925,23.7607,130921.5
2015-10-19 11:10:00,34.8,34.81,34.75,34.75,69816.0,23.7539,23.7607,23.7198,23.7198,69816.0
2015-10-19 11:20:00,34.75,34.81,34.75,34.77,83937.0,23.7198,23.7607,23.7198,23.7334,83937.0
2015-10-19 11:30:00,34.77,34.81,34.77,34.79,60219.0,23.7334,23.7607,23.7334,23.7471,60219.0
2015-10-19 11:40:00,34.8,34.84,34.78,34.8,74524.5,23.7539,23.7812,23.7403,23.7539,74524.5
2015-10-19 11:50:00,34.8,34.86,34.8,34.85,128157.0,23.7539,23.7949,23.7539,23.788,128157.0
2015-10-19 12:00:00,34.84,34.86,34.79,34.8,69069.0,23.7812,23.7949,23.7471,23.7539,69069.0
2015-10-19 12:10:00,34.8,34.83,34.79,34.8,73917.0,23.7539,23.7744,23.7471,23.7539,73917.0
2015-10-19 12:20:00,34.81,34.83,34.76,34.81,73918.5,23.7607,23.7744,23.7266,23.7607,73918.5
2015-10-19 12:30:00,34.81,34.83,34.79,34.81,68863.5,23.7607,23.7744,23.7471,23.7607,68863.5
2015-10-19 12:40:00,34.81,34.82,34.79,34.81,53851.5,23.7607,23.7676,23.7471,23.7607,53851.5
2015-10-19 12:50:00,34.81,34.82,34.79,34.8,99523.5,23.7607,23.7676,23.7471,23.7539,99523.5
2015-10-19 13:00:00,34.81,34.81,34.79,34.8,87733.5,23.7607,23.7607,23.7471,23.7539,87733.5
2015-10-19 13:10:00,34.81,34.83,34.78,34.79,76357.5,23.7607,23.7744,23.7403,23.7471,76357.5
2015-10-19 13:20:00,34.79,34.82,34.78,34.8,60603.0,23.7471,23.7676,23.7403,23.7539,60603.0
2015-10-19 13:30:00,34.81,34.86,34.78,34.85,140782.5,23.7607,23.7949,23.7403,23.788,140782.5
2015-10-19 13:40:00,34.85,34.85,34.77,34.78,73762.5,23.788,23.788,23.7334,23.7403,73762.5
2015-10-19 13:50:00,34.78,34.82,34.77,34.79,124135.5,23.7403,23.7676,23.7334,23.7471,124135.5
2015-10-19 14:00:00,34.79,34.81,34.73,34.79,139780.5,23.7471,23.7607,23.7061,23.7471,139780.5
2015-10-19 14:10:00,34.79,34.81,34.77,34.78,77539.5,23.7471,23.7607,23.7334,23.7403,77539.5
2015-10-19 14:20:00,34.79,34.8,34.75,34.79,82503.0,23.7471,23.7539,23.7198,23.7471,82503.0
2015-10-19 14:30:00,34.8,34.87,34.78,34.84,108034.5,23.7539,23.8017,23.7403,23.7812,108034.5
2015-10-19 14:40:00,34.83,34.86,34.77,34.79,86007.0,23.7744,23.7949,23.7334,23.7471,86007.0
2015-10-19 14:50:00,34.79,34.82,34.77,34.78,54798.0,23.7471,23.7676,23.7334,23.7403,54798.0
2015-10-19 15:00:00,34.78,34.79,34.74,34.77,67051.5,23.7403,23.7471,23.713,23.7334,67051.5
2015-10-19 15:10:00,34.76,34.78,34.74,34.75,48939.0,23.7266,23.7403,23.713,23.7198,48939.0
2015-10-19 15:20:00,34.75,34.86,34.75,34.81,73555.5,23.7198,23.7949,23.7198,23.7607,73555.5
2015-10-19 15:30:00,34.81,34.82,34.77,34.8,88093.5,23.7607,23.7676,23.7334,23.7539,88093.5
2015-10-19 15:40:00,34.79,34.85,34.79,34.83,141519.0,23.7471,23.788,23.7471,23.7744,141519.0
2015-10-19 15:50:00,34.83,34.85,34.81,34.84,281887.5,23.7744,23.788,23.7607,23.7812,281887.5
2015-10-20 09:30:00,34.36,34.56,34.19,34.41,185319.0,23.4536,23.5901,23.3375,23.4877,185319.0
2015-10-20 09:40:00,34.39,34.52,34.32,34.33,147229.5,23.4741,23.5628,23.4263,23.4331,147229.5
2015-10-20 09:50:00,34.34,34.69,34.33,34.68,152068.5,23.4399,23.6788,23.4331,23.672,152068.5
2015-10-20 10:00:00,34.67,34.85,34.67,34.83,196845.0,23.6652,23.788,23.6652,23.7744,196845.0
2015-10-20 10:10:00,34.83,35.0,34.81,34.99,168412.5,23.7744,23.8904,23.7607,23.8836,168412.5
2015-10-20 10:20:00,34.99,35.15,34.99,35.15,103441.5,23.8836,23.9928,23.8836,23.9928,103441.5
2015-10-20 10:30:00,35.15,35.32,35.14,35.29,114876.0,23.9928,24.1089,23.986,24.0884,114876.0
2015-10-20 10:40:00,35.29,35.46,35.29,35.34,263262.0,24.0884,24.2044,24.0884,24.1225,263262.0
2015-10-20 10:50:00,35.35,35.44,35.35,35.43,115119.0,24.1293,24.1908,24.1293,24.1839,115119.0
2015-10-20 11:00:00,35.43,35.44,35.27,35.27,76729.5,24.1839,24.1908,24.0747,24.0747,76729.5
2015-10-20 11:10:00,35.27,35.27,35.14,35.27,87319.5,24.0747,24.0747,23.986,24.0747,87319.5
2015-10-20 11:20:00,35.26,35.34,35.23,35.33,46755.0,24.0679,24.1225,24.0474,24.1157,46755.0
2015-10-20 11:30:00,35.33,35.34,35.23,35.31,39850.5,24.1157,24.1225,24.0474,24.102,39850.5
2015-10-20 11:40:00,35.3,35.42,35.27,35.27,168109.5,24.0952,24.1771,24.0747,24.0747,168109.5
2015-10-20 11:50:00,35.27,35.39,35.27,35.38,188445.0,24.0747,24.1566,24.0747,24.1498,188445.0
2015-10-20 12:00:00,35.37,35.38,35.3,35.38,89604.0,24.143,24.1498,24.0952,24.1498,89604.0
2015-10-20 12:10:00,35.38,35.38,35.29,35.3,55867.5,24.1498,24.1498,24.0884,24.0952,55867.5
2015-10-20 12:20:00,35.29,35.35,35.29,35.35,64995.0,24.0884,24.1293,24.0884,24.1293,64995.0
2015-10-20 12:30:00,35.35,35.36,35.26,35.28,54919.5,24.1293,24.1362,24.0679,24.0816,54919.5
2015-10-20 12:40:00,35.28,35.33,35.27,35.29,60340.5,24.0816,24.1157,24.0747,24.0884,60340.5
2015-10-20 12:50:00,35.29,35.29,35.23,35.28,52581.0,24.0884,24.0884,24.0474,24.0816,52581.0
2015-10-20 13:00:00,35.27,35.33,35.26,35.27,51564.0,24.0747,24.1157,24.0679,24.0747,51564.0
2015-10-20 13:10:00,35.27,35.37,35.27,35.31,62044.5,24.0747,24.143,24.0747,24.102,62044.5
2015-10-20 13:20:00,35.31,35.34,35.27,35.29,171615.0,24.102,24.1225,24.0747,24.0884,171615.0
2015-10-20 13:30:00,35.3,35.37,35.27,35.33,94249.5,24.0952,24.143,24.0747,24.1157,94249.5
2015-10-20 13:40:00,35.35,35.4,35.34,35.4,52012.5,24.1293,24.1635,24.1225,24.1635,52012.5
2015-10-20 13:50:00,35.41,35.45,35.39,35.39,74443.5,24.1703,24.1976,24.1566,24.1566,74443.5
2015-10-20 14:00:00,35.39,35.39,35.33,35.36,98422.5,24.1566,24.1566,24.1157,24.1362,98422.5
2015-10-20 14:10:00,35.37,35.39,35.33,35.33,73050.0,24.143,24.1566,24.1157,24.1157,73050.0
2015-10-20 14:20:00,35.34,35.43,35.31,35.41,79329.0,24.1225,24.1839,24.102,24.1703,79329.0
2015-10-20 14:30:00,35.41,35.42,35.35,35.41,40246.5,24.1703,24.1771,24.1293,24.1703,40246.5
2015-10-20 14:40:00,35.41,35.43,35.36,35.41,81202.5,24.1703,24.1839,24.1362,24.1703,81202.5
2015-10-20 14:50:00,35.41,35.43,35.37,35.42,68317.5,24.1703,24.1839,24.143,24.1771,68317.5
2015-10-20 15:00:00,35.42,35.43,35.37,35.4,62934.0,24.1771,24.1839,24.143,24.1635,62934.0
2015-10-20 15:10:00,35.4,35.44,35.35,35.37,120952.5,24.1635,24.1908,24.1293,24.143,120952.5
2015-10-20 15:20:00,35.37,35.39,35.31,35.33,142128.0,24.143,24.1566,24.102,24.1157,142128.0
2015-10-20 15:30:00,35.34,35.36,35.29,35.35,101082.0,24.1225,24.1362,24.0884,24.1293,101082.0
2015-10-20 15:40:00,35.35,35.35,35.31,35.35,173160.0,24.1293,24.1293,24.102,24.1293,173160.0
2015-10-20 15:50:00,35.35,35.37,35.33,35.35,357288.0,24.1293,24.143,24.1157,24.1293,357288.0
2015-10-21 09:30:00,35.51,35.59,35.39,35.42,91813.5,24.2386,24.2932,24.1566,24.1771,91813.5
2015-10-21 09:40:00,35.42,35.42,35.19,35.2,95418.0,24.1771,24.1771,24.0201,24.027,95418.0
2015-10-21 09:50:00,35.21,35.26,35.1,35.12,120942.0,24.0338,24.0679,23.9587,23.9723,120942.0
2015-10-21 10:00:00,35.13,35.2,35.06,35.18,93294.0,23.9792,24.027,23.9314,24.0133,93294.0
2015-10-21 10:10:00,35.18,35.23,35.15,35.19,58848.0,24.0133,24.0474,23.9928,24.0201,58848.0
2015-10-21 10:20:00,35.2,35.32,35.19,35.22,69375.0,24.027,24.1089,24.0201,24.0406,69375.0
2015-10-21 10:30:00,35.21,35.21,35.14,35.19,47113.5,24.0338,24.0338,23.986,24.0201,47113.5
2015-10-21 10:40:00,35.19,35.25,35.17,35.22,46888.5,24.0201,24.0611,24.0065,24.0406,46888.5
2015-10-21 10:50:00,35.21,35.37,35.21,35.37,60043.5,24.0338,24.143,24.0338,24.143,60043.5
2015-10-21 11:00:00,35.37,35.44,35.34,35.35,51601.5,24.143,24.1908,24.1225,24.1293,51601.5
2015-10-21 11:10:00,35.35,35.44,35.35,35.41,62368.5,24.1293,24.1908,24.1293,24.1703,62368.5
2015-10-21 11:20:00,35.42,35.45,35.39,35.43,57411.0,24.1771,24.1976,24.1566,24.1839,57411.0
2015-10-21 11:30:00,35.43,35.47,35.4,35.42,43503.0,24.1839,24.2113,24.1635,24.1771,43503.0
2015-10-21 11:40:00,35.41,35.47,35.37,35.47,39088.5,24.1703,24.2113,24.143,24.2113,39088.5
2015-10-21 11:50:00,35.45,35.51,35.44,35.48,44227.5,24.1976,24.2386,24.1908,24.2181,44227.5
2015-10-21 12:00:00,35.47,35.55,35.47,35.54,37914.0,24.2113,24.2659,24.2113,24.259,37914.0
2015-10-21 12:10:00,35.53,35.62,35.53,35.57,42567.0,24.2522,24.3136,24.2522,24.2795,42567.0
2015-10-21 12:20:00,35.57,35.61,35.54,35.61,52495.5,24.2795,24.3068,24.259,24.3068,52495.5
2015-10-21 12:30:00,35.61,35.69,35.58,35.69,54264.0,24.3068,24.3614,24.2863,24.3614,54264.0
2015-10-21 12:40:00,35.69,35.75,35.67,35.72,77224.5,24.3614,24.4024,24.3478,24.3819,77224.5
2015-10-21 12:50:00,35.73,35.81,35.71,35.71,77178.0,24.3887,24.4433,24.3751,24.3751,77178.0
2015-10-21 13:00:00,35.7,35.7,35.65,35.66,92469.0,24.3682,24.3682,24.3341,24.3409,92469.0
2015-10-21 13:10:00,35.67,35.71,35.55,35.55,72849.0,24.3478,24.3751,24.2659,24.2659,72849.0
2015-10-21 13:20:00,35.54,35.57,35.49,35.49,110938.5,24.259,24.2795,24.2249,24.2249,110938.5
2015-10-21 13:30:00,35.49,35.51,35.39,35.39,71799.0,24.2249,24.2386,24.1566,24.1566,71799.0
2015-10-21 13:40:00,35.39,35.52,35.39,35.49,69031.5,24.1566,24.2454,24.1566,24.2249,69031.5
2015-10-21 13:50:00,35.48,35.53,35.4,35.41,48465.0,24.2181,24.2522,24.1635,24.1703,48465.0
2015-10-21 14:00:00,35.41,35.43,35.36,35.39,94579.5,24.1703,24.1839,24.1362,24.1566,94579.5
2015-10-21 14:10:00,35.39,35.4,35.33,35.37,75037.5,24.1566,24.1635,24.1157,24.143,75037.5
2015-10-21 14:20:00,35.36,35.36,35.24,35.34,73525.5,24.1362,24.1362,24.0543,24.1225,73525.5
2015-10-21 14:30:00,35.34,35.47,35.34,35.45,73354.5,24.1225,24.2113,24.1225,24.1976,73354.5
2015-10-21 14:40:00,35.45,35.47,35.4,35.41,68946.0,24.1976,24.2113,24.1635,24.1703,68946.0
2015-10-21 14:50:00,35.41,35.42,35.37,35.4,64503.0,24.1703,24.1771,24.143,24.1635,64503.0
2015-10-21 15:00:00,35.41,35.45,35.39,35.44,87865.5,24.1703,24.1976,24.1566,24.1908,87865.5
2015-10-21 15:10:00,35.44,35.44,35.32,35.32,114150.0,24.1908,24.1908,24.1089,24.1089,114150.0
2015-10-21 15:20:00,35.33,35.37,35.28,35.32,99978.0,24.1157,24.143,24.0816,24.1089,99978.0
2015-10-21 15:30:00,35.31,35.31,35.24,35.29,146476.5,24.102,24.102,24.0543,24.0884,146476.5
2015-10-21 15:40:00,35.28,35.28,35.17,35.2,183985.5,24.0816,24.0816,24.0065,24.027,183985.5
2015-10-21 15:50:00,35.19,35.21,35.16,35.18,377836.5,24.0201,24.0338,23.9996,24.0133,377836.5
2015-10-22 09:30:00,35.89,35.89,35.25,35.51,95158.5,24.4979,24.4979,24.0611,24.2386,95158.5
2015-10-22 09:40:00,35.51,35.66,35.43,35.53,95832.0,24.2386,24.3409,24.1839,24.2522,95832.0
2015-10-22 09:50:00,35.54,35.71,35.49,35.69,64114.5,24.259,24.3751,24.2249,24.3614,64114.5
2015-10-22 10:00:00,35.69,35.78,35.67,35.78,59743.5,24.3614,24.4229,24.3478,24.4229,59743.5
2015-10-22 10:10:00,35.79,36.01,35.77,35.91,100933.5,24.4297,24.5798,24.416,24.5116,100933.5
2015-10-22 10:20:00,35.91,36.03,35.85,35.9,92149.5,24.5116,24.5935,24.4706,24.5048,92149.5
2015-10-22 10:30:00,35.9,35.91,35.72,35.76,85134.0,24.5048,24.5116,24.3819,24.4092,85134.0
2015-10-22 10:40:00,35.76,35.88,35.73,35.87,70318.5,24.4092,24.4911,24.3887,24.4843,70318.5
2015-10-22 10:50:00,35.87,35.89,35.81,35.85,145252.5,24.4843,24.4979,24.4433,24.4706,145252.5
2015-10-22 11:00:00,35.87,36.01,35.87,35.99,86455.5,24.4843,24.5798,24.4843,24.5662,86455.5
2015-10-22 11:10:00,35.99,36.12,35.98,36.1,108322.5,24.5662,24.6549,24.5594,24.6413,108322.5
2015-10-22 11:20:00,36.11,36.11,35.96,36.04,167641.5,24.6481,24.6481,24.5457,24.6003,167641.5
2015-10-22 11:30:00,36.04,36.11,36.03,36.07,131239.5,24.6003,24.6481,24.5935,24.6208,131239.5
2015-10-22 11:40:00,36.07,36.11,36.04,36.11,110064.0,24.6208,24.6481,24.6003,24.6481,110064.0
2015-10-22 11:50:00,36.11,36.14,36.01,36.03,91731.0,24.6481,24.6686,24.5798,24.5935,91731.0
2015-10-22 12:00:00,36.03,36.08,35.99,36.07,106350.0,24.5935,24.6276,24.5662,24.6208,106350.0
2015-10-22 12:10:00,36.07,36.08,36.0,36.0,57172.5,24.6208,24.6276,24.573,24.573,57172.5
2015-10-22 12:20:00,36.0,36.13,36.0,36.1,88906.5,24.573,24.6618,24.573,24.6413,88906.5
2015-10-22 12:30:00,36.1,36.17,36.06,36.13,63040.5,24.6413,24.6891,24.614,24.6618,63040.5
2015-10-22 12:40:00,36.13,36.16,36.07,36.07,46149.0,24.6618,24.6822,24.6208,24.6208,46149.0
2015-10-22 12:50:00,36.07,36.13,36.06,36.07,73474.5,24.6208,24.6618,24.614,24.6208,73474.5
2015-10-22 13:00:00,36.07,36.08,36.01,36.02,110014.5,24.6208,24.6276,24.5798,24.5867,110014.5
2015-10-22 13:10:00,36.02,36.07,35.99,36.01,88093.5,24.5867,24.6208,24.5662,24.5798,88093.5
2015-10-22 13:20:00,36.01,36.03,35.96,35.98,43186.5,24.5798,24.5935,24.5457,24.5594,43186.5
2015-10-22 13:30:00,35.99,35.99,35.96,35.99,103090.5,24.5662,24.5662,24.5457,24.5662,103090.5
2015-10-22 13:40:00,35.99,36.0,35.83,35.85,61999.5,24.5662,24.573,24.457,24.4706,61999.5
2015-10-22 13:50:00,35.85,35.87,35.79,35.83,75382.5,24.4706,24.4843,24.4297,24.457,75382.5
2015-10-22 14:00:00,35.83,35.85,35.81,35.81,102225.0,24.457,24.4706,24.4433,24.4433,102225.0
2015-10-22 14:10:00,35.81,35.81,35.71,35.75,108894.0,24.4433,24.4433,24.3751,24.4024,108894.0
2015-10-22 14:20:00,35.75,35.85,35.73,35.82,66382.5,24.4024,24.4706,24.3887,24.4502,66382.5
2015-10-22 14:30:00,35.82,35.89,35.81,35.87,29635.5,24.4502,24.4979,24.4433,24.4843,29635.5
2015-10-22 14:40:00,35.88,35.93,35.85,35.88,39285.0,24.4911,24.5252,24.4706,24.4911,39285.0
2015-10-22 14:50:00,35.88,36.0,35.88,35.99,62788.5,24.4911,24.573,24.4911,24.5662,62788.5
2015-10-22 15:00:00,35.99,35.99,35.91,35.91,65541.0,24.5662,24.5662,24.5116,24.5116,65541.0
2015-10-22 15:10:00,35.91,35.99,35.91,35.95,57286.5,24.5116,24.5662,24.5116,24.5389,57286.5
2015-10-22 15:20:00,35.95,36.01,35.91,36.0,84060.0,24.5389,24.5798,24.5116,24.573,84060.0
2015-10-22 15:30:00,35.99,35.99,35.91,35.94,89016.0,24.5662,24.5662,24.5116,24.5321,89016.0
2015-10-22 15:40:00,35.94,35.97,35.9,35.94,116730.0,24.5321,24.5525,24.5048,24.5321,116730.0
2015-10-22 15:50:00,35.94,35.98,35.89,35.96,225804.0,24.5321,24.5594,24.4979,24.5457,225804.0
2015-10-23 09:30:00,36.04,36.44,35.82,36.21,236553.0,24.6003,24.8734,24.4502,24.7164,236553.0
2015-10-23 09:40:00,36.19,36.35,36.07,36.25,126871.5,24.7027,24.8119,24.6208,24.7437,126871.5
2015-10-23 09:50:00,36.27,36.45,36.27,36.39,95680.5,24.7573,24.8802,24.7573,24.8392,95680.5
2015-10-23 10:00:00,36.38,36.44,36.23,36.33,84436.5,24.8324,24.8734,24.73,24.7983,84436.5
2015-10-23 10:10:00,36.34,36.47,36.3,36.43,117924.0,24.8051,24.8938,24.7778,24.8665,117924.0
2015-10-23 10:20:00,36.43,36.54,36.37,36.41,151075.5,24.8665,24.9416,24.8256,24.8529,151075.5
2015-10-23 10:30:00,36.41,36.5,36.4,36.5,63354.0,24.8529,24.9143,24.8461,24.9143,63354.0
2015-10-23 10:40:00,36.51,36.57,36.48,36.49,85915.5,24.9211,24.9621,24.9007,24.9075,85915.5
2015-10-23 10:50:00,36.49,36.49,36.34,36.4,55260.0,24.9075,24.9075,24.8051,24.8461,55260.0
2015-10-23 11:00:00,36.41,36.55,36.4,36.51,89041.5,24.8529,24.9484,24.8461,24.9211,89041.5
2015-10-23 11:10:00,36.49,36.49,36.31,36.31,51418.5,24.9075,24.9075,24.7846,24.7846,51418.5
2015-10-23 11:20:00,36.31,36.37,36.21,36.23,72109.5,24.7846,24.8256,24.7164,24.73,72109.5
2015-10-23 11:30:00,36.23,36.23,36.09,36.16,46216.5,24.73,24.73,24.6345,24.6822,46216.5
2015-10-23 11:40:00,36.16,36.27,36.12,36.13,115464.0,24.6822,24.7573,24.6549,24.6618,115464.0
2015-10-23 11:50:00,36.13,36.17,36.05,36.11,110298.0,24.6618,24.6891,24.6071,24.6481,110298.0
2015-10-23 12:00:00,36.11,36.13,36.01,36.07,86274.0,24.6481,24.6618,24.5798,24.6208,86274.0
2015-10-23 12:10:00,36.08,36.11,35.99,36.09,121005.0,24.6276,24.6481,24.5662,24.6345,121005.0
2015-10-23 12:20:00,36.08,36.27,36.07,36.27,71812.5,24.6276,24.7573,24.6208,24.7573,71812.5
2015-10-23 12:30:00,36.27,36.27,36.18,36.2,42000.0,24.7573,24.7573,24.6959,24.7095,42000.0
2015-10-23 12:40:00,36.2,36.29,36.18,36.23,70060.5,24.7095,24.771,24.6959,24.73,70060.5
2015-10-23 12:50:00,36.22,36.33,36.21,36.33,73587.0,24.7232,24.7983,24.7164,24.7983,73587.0
2015-10-23 13:00:00,36.32,36.33,36.25,36.31,112086.0,24.7914,24.7983,24.7437,24.7846,112086.0
2015-10-23 13:10:00,36.31,36.42,36.27,36.38,94048.5,24.7846,24.8597,24.7573,24.8324,94048.5
2015-10-23 13:20:00,36.38,36.42,36.35,36.4,62644.5,24.8324,24.8597,24.8119,24.8461,62644.5
2015-10-23 13:30:00,36.4,36.47,36.39,36.45,59763.0,24.8461,24.8938,24.8392,24.8802,59763.0
2015-10-23 13:40:00,36.45,36.59,36.44,36.58,105562.5,24.8802,24.9757,24.8734,24.9689,105562.5
2015-10-23 13:50:00,36.58,36.59,36.49,36.5,114484.5,24.9689,24.9757,24.9075,24.9143,114484.5
2015-10-23 14:00:00,36.49,36.58,36.47,36.58,48873.0,24.9075,24.9689,24.8938,24.9689,48873.0
2015-10-23 14:10:00,36.59,36.59,36.48,36.55,82897.5,24.9757,24.9757,24.9007,24.9484,82897.5
2015-10-23 14:20:00,36.56,36.69,36.56,36.66,136795.5,24.9553,25.044,24.9553,25.0235,136795.5
2015-10-23 14:30:00,36.66,36.69,36.61,36.65,82494.0,25.0235,25.044,24.9894,25.0167,82494.0
2015-10-23 14:40:00,36.65,36.67,36.63,36.64,64176.0,25.0167,25.0304,25.003,25.0099,64176.0
2015-10-23 14:50:00,36.63,36.65,36.59,36.62,84375.0,25.003,25.0167,24.9757,24.9962,84375.0
2015-10-23 15:00:00,36.62,36.69,36.58,36.61,99940.5,24.9962,25.044,24.9689,24.9894,99940.5
2015-10-23 15:10:00,36.61,36.63,36.59,36.6,103597.5,24.9894,25.003,24.9757,24.9826,103597.5
2015-10-23 15:20:00,36.6,36.61,36.54,36.55,76855.5,24.9826,24.9894,24.9416,24.9484,76855.5
2015-10-23 15:30:00,36.55,36.57,36.51,36.55,96937.5,24.9484,24.9621,24.9211,24.9484,96937.5
2015-10-23 15:40:00,36.55,36.59,36.54,36.58,138397.5,24.9484,24.9757,24.9416,24.9689,138397.5
2015-10-23 15:50:00,36.58,36.59,36.54,36.56,222405.0,24.9689,24.9757,24.9416,24.9553,222405.0
2015-10-26 09:30:00,36.6,36.68,36.53,36.65,75894.0,24.9826,25.0372,24.9348,25.0167,75894.0
2015-10-26 09:40:00,36.65,36.68,36.53,36.67,69432.0,25.0167,25.0372,24.9348,25.0304,69432.0
2015-10-26 09:50:00,36.65,36.67,36.51,36.56,155926.5,25.0167,25.0304,24.9211,24.9553,155926.5
2015-10-26 10:00:00,36.55,36.66,36.53,36.65,50865.0,24.9484,25.0235,24.9348,25.0167,50865.0
2015-10-26 10:10:00,36.65,36.65,36.57,36.63,53160.0,25.0167,25.0167,24.9621,25.003,53160.0
2015-10-26 10:20:00,36.63,36.67,36.61,36.63,57700.5,25.003,25.0304,24.9894,25.003,57700.5
2015-10-26 10:30:00,36.63,36.67,36.59,36.6,65514.0,25.003,25.0304,24.9757,24.9826,65514.0
2015-10-26 10:40:00,36.61,36.62,36.57,36.61,64938.0,24.9894,24.9962,24.9621,24.9894,64938.0
2015-10-26 10:50:00,36.61,36.69,36.55,36.56,125619.0,24.9894,25.044,24.9484,24.9553,125619.0
2015-10-26 11:00:00,36.57,36.61,36.45,36.51,281326.5,24.9621,24.9894,24.8802,24.9211,281326.5
2015-10-26 11:10:00,36.51,36.51,36.4,36.41,91785.0,24.9211,24.9211,24.8461,24.8529,91785.0
2015-10-26 11:20:00,36.41,36.51,36.41,36.47,61641.0,24.8529,24.9211,24.8529,24.8938,61641.0
2015-10-26 11:30:00,36.46,36.55,36.45,36.46,58486.5,24.887,24.9484,24.8802,24.887,58486.5
2015-10-26 11:40:00,36.47,36.56,36.43,36.56,46740.0,24.8938,24.9553,24.8665,24.9553,46740.0
2015-10-26 11:50:00,36.56,36.65,36.56,36.59,169528.5,24.9553,25.0167,24.9553,24.9757,169528.5
2015-10-26 12:00:00,36.59,36.6,36.5,36.53,59979.0,24.9757,24.9826,24.9143,24.9348,59979.0
2015-10-26 12:10:00,36.53,36.56,36.51,36.54,50857.5,24.9348,24.9553,24.9211,24.9416,50857.5
2015-10-26 12:20:00,36.53,36.66,36.53,36.66,35307.0,24.9348,25.0235,24.9348,25.0235,35307.0
2015-10-26 12:30:00,36.66,36.67,36.62,36.62,85933.5,25.0235,25.0304,24.9962,24.9962,85933.5
2015-10-26 12:40:00,36.61,36.69,36.59,36.69,99369.0,24.9894,25.044,24.9757,25.044,99369.0
2015-10-26 12:50:00,36.69,36.73,36.65,36.72,83226.0,25.044,25.0713,25.0167,25.0645,83226.0
2015-10-26 13:00:00,36.71,36.72,36.67,36.67,65508.0,25.0577,25.0645,25.0304,25.0304,65508.0
2015-10-26 13:10:00,36.67,36.73,36.63,36.72,63295.5,25.0304,25.0713,25.003,25.0645,63295.5
2015-10-26 13:20:00,36.73,36.74,36.69,36.73,70617.0,25.0713,25.0781,25.044,25.0713,70617.0
2015-10-26 13:30:00,36.74,36.77,36.73,36.73,58923.0,25.0781,25.0986,25.0713,25.0713,58923.0
2015-10-26 13:40:00,36.73,36.77,36.69,36.7,131103.0,25.0713,25.0986,25.044,25.0508,131103.0
2015-10-26 13:50:00,36.69,36.7,36.64,36.65,75127.5,25.044,25.0508,25.0099,25.0167,75127.5
2015-10-26 14:00:00,36.65,36.67,36.6,36.63,60987.0,25.0167,25.0304,24.9826,25.003,60987.0
2015-10-26 14:10:00,36.63,36.67,36.58,36.65,95161.5,25.003,25.0304,24.9689,25.0167,95161.5
2015-10-26 14:20:00,36.65,36.77,36.65,36.76,114951.0,25.0167,25.0986,25.0167,25.0918,114951.0
2015-10-26 14:30:00,36.76,36.77,36.69,36.69,99787.5,25.0918,25.0986,25.044,25.044,99787.5
2015-10-26 14:40:00,36.7,36.71,36.64,36.69,88959.0,25.0508,25.0577,25.0099,25.044,88959.0
2015-10-26 14:50:00,36.7,36.76,36.69,36.73,150514.5,25.0508,25.0918,25.044,25.0713,150514.5
2015-10-26 15:00:00,36.73,36.73,36.6,36.63,270453.0,25.0713,25.0713,24.9826,25.003,270453.0
2015-10-26 15:10:00,36.63,36.75,36.63,36.75,122310.0,25.003,25.085,25.003,25.085,122310.0
2015-10-26 15:20:00,36.75,36.75,36.69,36.75,154644.0,25.085,25.085,25.044,25.085,154644.0
2015-10-26 15:30:00,36.75,36.78,36.63,36.63,211111.5,25.085,25.1054,25.003,25.003,211111.5
2015-10-26 15:40:00,36.63,36.64,36.6,36.61,224328.0,25.003,25.0099,24.9826,24.9894,224328.0
2015-10-26 15:50:00,36.61,36.64,36.4,36.6,1134631.5,24.9894,25.0099,24.8461,24.9826,1134631.5
2015-10-27 09:30:00,34.29,35.99,32.97,35.23,954684.0,23.4058,24.5662,22.5048,24.0474,954684.0
2015-10-27 09:40:00,35.27,35.27,34.79,34.9,443220.0,24.0747,24.0747,23.7471,23.8222,443220.0
2015-10-27 09:50:00,34.93,35.79,34.93,35.51,378919.5,23.8427,24.4297,23.8427,24.2386,378919.5
2015-10-27 10:00:00,35.49,35.89,35.21,35.34,219477.0,24.2249,24.4979,24.0338,24.1225,219477.0
2015-10-27 10:10:00,35.33,35.35,34.98,35.0,272547.0,24.1157,24.1293,23.8768,23.8904,272547.0
2015-10-27 10:20:00,35.01,35.08,34.89,35.07,285295.5,23.8973,23.945,23.8154,23.9382,285295.5
2015-10-27 10:30:00,35.06,35.1,34.67,34.79,555313.5,23.9314,23.9587,23.6652,23.7471,555313.5
2015-10-27 10:40:00,34.79,34.9,34.55,34.57,502462.5,23.7471,23.8222,23.5833,23.5969,502462.5
2015-10-27 10:50:00,34.56,34.65,34.4,34.43,273396.0,23.5901,23.6515,23.4809,23.5014,273396.0
2015-10-27 11:00:00,34.43,34.54,34.31,34.41,391894.5,23.5014,23.5764,23.4195,23.4877,391894.5
2015-10-27 11:10:00,34.42,34.51,34.41,34.49,130584.0,23.4945,23.556,23.4877,23.5423,130584.0
2015-10-27 11:20:00,34.48,34.5,34.4,34.42,125388.0,23.5355,23.5491,23.4809,23.4945,125388.0
2015-10-27 11:30:00,34.41,34.47,34.4,34.45,93496.5,23.4877,23.5287,23.4809,23.515,93496.5
2015-10-27 11:40:00,34.45,34.61,34.43,34.46,405987.0,23.515,23.6242,23.5014,23.5218,405987.0
2015-10-27 11:50:00,34.47,34.53,34.41,34.43,162757.5,23.5287,23.5696,23.4877,23.5014,162757.5
2015-10-27 12:00:00,34.43,34.43,34.04,34.11,186688.5,23.5014,23.5014,23.2352,23.2829,186688.5
2015-10-27 12:10:00,34.11,34.39,34.03,34.37,279753.0,23.2829,23.4741,23.2283,23.4604,279753.0
2015-10-27 12:20:00,34.37,34.62,34.36,34.62,186496.5,23.4604,23.6311,23.4536,23.6311,186496.5
2015-10-27 12:30:00,34.61,34.89,34.61,34.7,298567.5,23.6242,23.8154,23.6242,23.6857,298567.5
2015-10-27 12:40:00,34.7,34.73,34.66,34.71,170976.0,23.6857,23.7061,23.6584,23.6925,170976.0
2015-10-27 12:50:00,34.7,34.7,34.49,34.49,89434.5,23.6857,23.6857,23.5423,23.5423,89434.5
2015-10-27 13:00:00,34.49,34.61,34.41,34.61,128619.0,23.5423,23.6242,23.4877,23.6242,128619.0
2015-10-27 13:10:00,34.61,34.64,34.55,34.56,96723.0,23.6242,23.6447,23.5833,23.5901,96723.0
2015-10-27 13:20:00,34.55,34.55,34.42,34.43,75039.0,23.5833,23.5833,23.4945,23.5014,75039.0
2015-10-27 13:30:00,34.44,34.53,34.41,34.49,67507.5,23.5082,23.5696,23.4877,23.5423,67507.5
2015-10-27 13:40:00,34.49,34.58,34.49,34.58,109129.5,23.5423,23.6038,23.5423,23.6038,109129.5
2015-10-27 13:50:00,34.59,34.59,34.39,34.4,131007.0,23.6106,23.6106,23.4741,23.4809,131007.0
2015-10-27 14:00:00,34.41,34.45,34.19,34.26,207499.5,23.4877,23.515,23.3375,23.3853,207499.5
2015-10-27 14:10:00,34.26,34.47,34.26,34.37,81925.5,23.3853,23.5287,23.3853,23.4604,81925.5
2015-10-27 14:20:00,34.35,34.41,34.31,34.41,78679.5,23.4468,23.4877,23.4195,23.4877,78679.5
2015-10-27 14:30:00,34.41,34.43,34.31,34.32,122794.5,23.4877,23.5014,23.4195,23.4263,122794.5
2015-10-27 14:40:00,34.32,34.38,34.18,34.18,102448.5,23.4263,23.4672,23.3307,23.3307,102448.5
2015-10-27 14:50:00,34.19,34.29,34.15,34.15,137866.5,23.3375,23.4058,23.3102,23.3102,137866.5
2015-10-27 15:00:00,34.15,34.38,34.14,34.37,240085.5,23.3102,23.4672,23.3034,23.4604,240085.5
2015-10-27 15:10:00,34.37,34.43,34.25,34.25,214591.5,23.4604,23.5014,23.3785,23.3785,214591.5
2015-10-27 15:20:00,34.25,34.39,34.24,34.39,301674.0,23.3785,23.4741,23.3717,23.4741,301674.0
2015-10-27 15:30:00,34.37,34.41,34.05,34.07,304197.0,23.4604,23.4877,23.242,23.2556,304197.0
2015-10-27 15:40:00,34.07,34.19,34.03,34.09,291583.5,23.2556,23.3375,23.2283,23.2693,291583.5
2015-10-27 15:50:00,34.09,34.17,34.04,34.14,539949.0,23.2693,23.3239,23.2352,23.3034,539949.0
2015-10-28 09:30:00,34.37,34.41,33.69,34.03,511540.5,23.4604,23.4877,22.9963,23.2283,511540.5
2015-10-28 09:40:00,34.03,34.27,33.97,34.21,179509.5,23.2283,23.3922,23.1874,23.3512,179509.5
2015-10-28 09:50:00,34.23,34.56,34.21,34.55,108699.0,23.3648,23.5901,23.3512,23.5833,108699.0
2015-10-28 10:00:00,34.55,34.94,34.53,34.79,185563.5,23.5833,23.8495,23.5696,23.7471,185563.5
2015-10-28 10:10:00,34.79,34.97,34.77,34.97,227610.0,23.7471,23.87,23.7334,23.87,227610.0
2015-10-28 10:20:00,34.97,35.13,34.89,34.92,144732.0,23.87,23.9792,23.8154,23.8358,144732.0
2015-10-28 10:30:00,34.92,35.05,34.88,34.99,147999.0,23.8358,23.9246,23.8085,23.8836,147999.0
2015-10-28 10:40:00,34.99,35.23,34.99,35.22,175474.5,23.8836,24.0474,23.8836,24.0406,175474.5
2015-10-28 10:50:00,35.22,35.31,35.19,35.29,169161.0,24.0406,24.102,24.0201,24.0884,169161.0
2015-10-28 11:00:00,35.29,35.33,35.1,35.1,106470.0,24.0884,24.1157,23.9587,23.9587,106470.0
2015-10-28 11:10:00,35.1,35.17,35.07,35.07,75330.0,23.9587,24.0065,23.9382,23.9382,75330.0
2015-10-28 11:20:00,35.08,35.23,35.05,35.2,95673.0,23.945,24.0474,23.9246,24.027,95673.0
2015-10-28 11:30:00,35.2,35.25,35.15,35.19,71094.0,24.027,24.0611,23.9928,24.0201,71094.0
2015-10-28 11:40:00,35.19,35.31,35.17,35.23,239041.5,24.0201,24.102,24.0065,24.0474,239041.5
2015-10-28 11:50:00,35.23,35.27,35.17,35.27,134052.0,24.0474,24.0747,24.0065,24.0747,134052.0
2015-10-28 12:00:00,35.27,35.27,35.17,35.21,54817.5,24.0747,24.0747,24.0065,24.0338,54817.5
2015-10-28 12:10:00,35.2,35.31,35.19,35.23,59997.0,24.027,24.102,24.0201,24.0474,59997.0
2015-10-28 12:20:00,35.21,35.41,35.21,35.34,90723.0,24.0338,24.1703,24.0338,24.1225,90723.0
2015-10-28 12:30:00,35.33,35.39,35.31,35.37,82035.0,24.1157,24.1566,24.102,24.143,82035.0
2015-10-28 12:40:00,35.36,35.37,35.26,35.35,83548.5,24.1362,24.143,24.0679,24.1293,83548.5
2015-10-28 12:50:00,35.34,35.58,35.31,35.51,252237.0,24.1225,24.2863,24.102,24.2386,252237.0
2015-10-28 13:00:00,35.49,35.55,35.37,35.4,165892.5,24.2249,24.2659,24.143,24.1635,165892.5
2015-10-28 13:10:00,35.4,35.49,35.37,35.43,62725.5,24.1635,24.2249,24.143,24.1839,62725.5
2015-10-28 13:20:00,35.43,35.43,35.35,35.38,65472.0,24.1839,24.1839,24.1293,24.1498,65472.0
2015-10-28 13:30:00,35.38,35.41,35.34,35.41,45612.0,24.1498,24.1703,24.1225,24.1703,45612.0
2015-10-28 13:40:00,35.41,35.55,35.39,35.49,81054.0,24.1703,24.2659,24.1566,24.2249,81054.0
2015-10-28 13:50:00,35.49,35.76,35.49,35.71,69412.5,24.2249,24.4092,24.2249,24.3751,69412.5
2015-10-28 14:00:00,35.71,35.71,35.15,35.35,364741.5,24.3751,24.3751,23.9928,24.1293,364741.5
2015-10-28 14:10:00,35.36,35.37,35.05,35.16,149052.0,24.1362,24.143,23.9246,23.9996,149052.0
2015-10-28 14:20:00,35.16,35.41,35.14,35.35,220485.0,23.9996,24.1703,23.986,24.1293,220485.0
2015-10-28 14:30:00,35.34,35.43,35.29,35.42,161668.5,24.1225,24.1839,24.0884,24.1771,161668.5
2015-10-28 14:40:00,35.42,35.57,35.39,35.39,207873.0,24.1771,24.2795,24.1566,24.1566,207873.0
2015-10-28 14:50:00,35.39,35.61,35.33,35.46,125323.5,24.1566,24.3068,24.1157,24.2044,125323.5
2015-10-28 15:00:00,35.47,35.63,35.4,35.6,133887.0,24.2113,24.3205,24.1635,24.3,133887.0
2015-10-28 15:10:00,35.59,35.7,35.53,35.66,163995.0,24.2932,24.3682,24.2522,24.3409,163995.0
2015-10-28 15:20:00,35.66,35.69,35.55,35.67,168769.5,24.3409,24.3614,24.2659,24.3478,168769.5
2015-10-28 15:30:00,35.67,35.74,35.63,35.73,190747.5,24.3478,24.3955,24.3205,24.3887,190747.5
2015-10-28 15:40:00,35.73,35.87,35.72,35.83,236019.0,24.3887,24.4843,24.3819,24.457,236019.0
2015-10-28 15:50:00,35.83,35.86,35.73,35.82,400674.0,24.457,24.4775,24.3887,24.4502,400674.0
2015-10-29 09:30:00,35.75,35.84,35.57,35.64,72430.5,24.4024,24.4638,24.2795,24.3273,72430.5
2015-10-29 09:40:00,35.65,35.79,35.55,35.77,78564.0,24.3341,24.4297,24.2659,24.416,78564.0
2015-10-29 09:50:00,35.75,35.76,35.44,35.45,58500.0,24.4024,24.4092,24.1908,24.1976,58500.0
2015-10-29 10:00:00,35.46,35.71,35.41,35.65,72798.0,24.2044,24.3751,24.1703,24.3341,72798.0
2015-10-29 10:10:00,35.65,35.79,35.65,35.72,67164.0,24.3341,24.4297,24.3341,24.3819,67164.0
2015-10-29 10:20:00,35.72,35.82,35.51,35.52,65629.5,24.3819,24.4502,24.2386,24.2454,65629.5
2015-10-29 10:30:00,35.51,35.59,35.45,35.46,40632.0,24.2386,24.2932,24.1976,24.2044,40632.0
2015-10-29 10:40:00,35.46,35.49,35.27,35.29,73621.5,24.2044,24.2249,24.0747,24.0884,73621.5
2015-10-29 10:50:00,35.27,35.29,35.16,35.24,90391.5,24.0747,24.0884,23.9996,24.0543,90391.5
2015-10-29 11:00:00,35.25,35.31,35.19,35.3,51820.5,24.0611,24.102,24.0201,24.0952,51820.5
2015-10-29 11:10:00,35.31,35.43,35.3,35.37,113011.5,24.102,24.1839,24.0952,24.143,113011.5
2015-10-29 11:20:00,35.37,35.51,35.37,35.49,49402.5,24.143,24.2386,24.143,24.2249,49402.5
2015-10-29 11:30:00,35.5,35.57,35.49,35.57,57772.5,24.2317,24.2795,24.2249,24.2795,57772.5
2015-10-29 11:40:00,35.55,35.55,35.49,35.5,36139.5,24.2659,24.2659,24.2249,24.2317,36139.5
2015-10-29 11:50:00,35.5,35.6,35.47,35.59,40575.0,24.2317,24.3,24.2113,24.2932,40575.0
2015-10-29 12:00:00,35.59,35.59,35.45,35.45,31500.0,24.2932,24.2932,24.1976,24.1976,31500.0
2015-10-29 12:10:00,35.45,35.51,35.43,35.49,26524.5,24.1976,24.2386,24.1839,24.2249,26524.5
2015-10-29 12:20:00,35.5,35.59,35.49,35.59,25705.5,24.2317,24.2932,24.2249,24.2932,25705.5
2015-10-29 12:30:00,35.59,35.59,35.49,35.49,28441.5,24.2932,24.2932,24.2249,24.2249,28441.5
2015-10-29 12:40:00,35.47,35.53,35.45,35.46,26217.0,24.2113,24.2522,24.1976,24.2044,26217.0
2015-10-29 12:50:00,35.47,35.47,35.39,35.44,39138.0,24.2113,24.2113,24.1566,24.1908,39138.0
2015-10-29 13:00:00,35.45,35.45,35.4,35.43,42249.0,24.1976,24.1976,24.1635,24.1839,42249.0
2015-10-29 13:10:00,35.42,35.49,35.37,35.49,37690.5,24.1771,24.2249,24.143,24.2249,37690.5
2015-10-29 13:20:00,35.48,35.49,35.37,35.38,29481.0,24.2181,24.2249,24.143,24.1498,29481.0
2015-10-29 13:30:00,35.39,35.39,35.25,35.27,36655.5,24.1566,24.1566,24.0611,24.0747,36655.5
2015-10-29 13:40:00,35.27,35.28,35.19,35.21,50472.0,24.0747,24.0816,24.0201,24.0338,50472.0
2015-10-29 13:50:00,35.2,35.23,35.17,35.2,58926.0,24.027,24.0474,24.0065,24.027,58926.0
2015-10-29 14:00:00,35.19,35.32,35.19,35.3,57405.0,24.0201,24.1089,24.0201,24.0952,57405.0
2015-10-29 14:10:00,35.29,35.31,35.24,35.24,37011.0,24.0884,24.102,24.0543,24.0543,37011.0
2015-10-29 14:20:00,35.23,35.29,35.23,35.25,66663.0,24.0474,24.0884,24.0474,24.0611,66663.0
2015-10-29 14:30:00,35.24,35.25,35.21,35.25,50364.0,24.0543,24.0611,24.0338,24.0611,50364.0
2015-10-29 14:40:00,35.25,35.27,35.22,35.22,40224.0,24.0611,24.0747,24.0406,24.0406,40224.0
2015-10-29 14:50:00,35.21,35.29,35.21,35.28,37015.5,24.0338,24.0884,24.0338,24.0816,37015.5
2015-10-29 15:00:00,35.27,35.32,35.25,35.31,50658.0,24.0747,24.1089,24.0611,24.102,50658.0
2015-10-29 15:10:00,35.31,35.41,35.29,35.4,72789.0,24.102,24.1703,24.0884,24.1635,72789.0
2015-10-29 15:20:00,35.41,35.48,35.4,35.45,68067.0,24.1703,24.2181,24.1635,24.1976,68067.0
2015-10-29 15:30:00,35.45,35.47,35.4,35.47,92404.5,24.1976,24.2113,24.1635,24.2113,92404.5
2015-10-29 15:40:00,35.47,35.51,35.46,35.47,124465.5,24.2113,24.2386,24.2044,24.2113,124465.5
2015-10-29 15:50:00,35.46,35.49,35.39,35.43,215623.5,24.2044,24.2249,24.1566,24.1839,215623.5
2015-10-30 09:30:00,35.45,35.49,34.71,35.25,74730.0,24.1976,24.2249,23.6925,24.0611,74730.0
2015-10-30 09:40:00,35.21,35.35,35.13,35.29,252744.0,24.0338,24.1293,23.9792,24.0884,252744.0
2015-10-30 09:50:00,35.28,35.28,35.2,35.26,45135.0,24.0816,24.0816,24.027,24.0679,45135.0
2015-10-30 10:00:00,35.28,35.37,35.25,35.28,67278.0,24.0816,24.143,24.0611,24.0816,67278.0
2015-10-30 10:10:00,35.29,35.33,35.19,35.32,57885.0,24.0884,24.1157,24.0201,24.1089,57885.0
2015-10-30 10:20:00,35.32,35.34,35.15,35.17,73282.5,24.1089,24.1225,23.9928,24.0065,73282.5
2015-10-30 10:30:00,35.17,35.19,35.13,35.14,72729.0,24.0065,24.0201,23.9792,23.986,72729.0
2015-10-30 10:40:00,35.14,35.17,35.11,35.13,41803.5,23.986,24.0065,23.9655,23.9792,41803.5
2015-10-30 10:50:00,35.13,35.13,35.03,35.1,51273.0,23.9792,23.9792,23.9109,23.9587,51273.0
2015-10-30 11:00:00,35.1,35.12,35.05,35.1,59055.0,23.9587,23.9723,23.9246,23.9587,59055.0
2015-10-30 11:10:00,35.11,35.11,35.03,35.05,56497.5,23.9655,23.9655,23.9109,23.9246,56497.5
2015-10-30 11:20:00,35.05,35.09,34.97,35.09,64806.0,23.9246,23.9519,23.87,23.9519,64806.0
2015-10-30 11:30:00,35.08,35.09,34.97,34.99,41607.0,23.945,23.9519,23.87,23.8836,41607.0
2015-10-30 11:40:00,35.0,35.05,34.96,35.04,52350.0,23.8904,23.9246,23.8631,23.9177,52350.0
2015-10-30 11:50:00,35.04,35.09,35.03,35.05,33229.5,23.9177,23.9519,23.9109,23.9246,33229.5
2015-10-30 12:00:00,35.05,35.12,35.03,35.12,54615.0,23.9246,23.9723,23.9109,23.9723,54615.0
2015-10-30 12:10:00,35.13,35.19,35.13,35.17,51652.5,23.9792,24.0201,23.9792,24.0065,51652.5
2015-10-30 12:20:00,35.18,35.2,35.13,35.13,32737.5,24.0133,24.027,23.9792,23.9792,32737.5
2015-10-30 12:30:00,35.13,35.25,35.12,35.24,38743.5,23.9792,24.0611,23.9723,24.0543,38743.5
2015-10-30 12:40:00,35.25,35.25,35.16,35.18,32182.5,24.0611,24.0611,23.9996,24.0133,32182.5
2015-10-30 12:50:00,35.18,35.27,35.17,35.22,33727.5,24.0133,24.0747,24.0065,24.0406,33727.5
2015-10-30 13:00:00,35.23,35.24,35.2,35.24,38599.5,24.0474,24.0543,24.027,24.0543,38599.5
2015-10-30 13:10:00,35.24,35.24,35.19,35.2,30423.0,24.0543,24.0543,24.0201,24.027,30423.0
2015-10-30 13:20:00,35.2,35.25,35.2,35.21,48556.5,24.027,24.0611,24.027,24.0338,48556.5
2015-10-30 13:30:00,35.22,35.23,35.18,35.19,47952.0,24.0406,24.0474,24.0133,24.0201,47952.0
2015-10-30 13:40:00,35.19,35.23,35.15,35.21,57121.5,24.0201,24.0474,23.9928,24.0338,57121.5
2015-10-30 13:50:00,35.21,35.23,35.17,35.17,22636.5,24.0338,24.0474,24.0065,24.0065,22636.5
2015-10-30 14:00:00,35.17,35.2,35.15,35.15,74289.0,24.0065,24.027,23.9928,23.9928,74289.0
2015-10-30 14:10:00,35.15,35.19,35.13,35.17,34825.5,23.9928,24.0201,23.9792,24.0065,34825.5
2015-10-30 14:20:00,35.17,35.17,35.05,35.08,56133.0,24.0065,24.0065,23.9246,23.945,56133.0
2015-10-30 14:30:00,35.07,35.13,35.06,35.1,41652.0,23.9382,23.9792,23.9314,23.9587,41652.0
2015-10-30 14:40:00,35.1,35.14,35.06,35.06,48267.0,23.9587,23.986,23.9314,23.9314,48267.0
2015-10-30 14:50:00,35.06,35.13,35.05,35.09,47304.0,23.9314,23.9792,23.9246,23.9519,47304.0
2015-10-30 15:00:00,35.09,35.1,35.05,35.09,47920.5,23.9519,23.9587,23.9246,23.9519,47920.5
2015-10-30 15:10:00,35.08,35.18,35.05,35.17,79882.5,23.945,24.0133,23.9246,24.0065,79882.5
2015-10-30 15:20:00,35.17,35.2,35.08,35.09,85705.5,24.0065,24.027,23.945,23.9519,85705.5
2015-10-30 15:30:00,35.09,35.19,35.08,35.19,72948.0,23.9519,24.0201,23.945,24.0201,72948.0
2015-10-30 15:40:00,35.19,35.32,35.17,35.28,117376.5,24.0201,24.1089,24.0065,24.0816,117376.5
2015-10-30 15:50:00,35.29,35.3,35.09,35.1,344238.0,24.0884,24.0952,23.9519,23.9587,344238.0
2015-11-02 09:30:00,35.24,35.35,35.07,35.33,63111.0,24.0543,24.1293,23.9382,24.1157,63111.0
2015-11-02 09:40:00,35.33,35.53,35.29,35.53,65841.0,24.1157,24.2522,24.0884,24.2522,65841.0
2015-11-02 09:50:00,35.51,35.51,35.39,35.48,30219.0,24.2386,24.2386,24.1566,24.2181,30219.0
2015-11-02 10:00:00,35.51,35.57,35.48,35.55,43824.0,24.2386,24.2795,24.2181,24.2659,43824.0
2015-11-02 10:10:00,35.55,35.55,35.35,35.51,119284.5,24.2659,24.2659,24.1293,24.2386,119284.5
2015-11-02 10:20:00,35.52,35.57,35.48,35.54,37912.5,24.2454,24.2795,24.2181,24.259,37912.5
2015-11-02 10:30:00,35.53,35.54,35.43,35.48,75640.5,24.2522,24.259,24.1839,24.2181,75640.5
2015-11-02 10:40:00,35.49,35.51,35.44,35.5,37603.5,24.2249,24.2386,24.1908,24.2317,37603.5
2015-11-02 10:50:00,35.5,35.58,35.49,35.55,56494.5,24.2317,24.2863,24.2249,24.2659,56494.5
2015-11-02 11:00:00,35.57,35.73,35.57,35.65,63585.0,24.2795,24.3887,24.2795,24.3341,63585.0
2015-11-02 11:10:00,35.67,35.68,35.6,35.61,39781.5,24.3478,24.3546,24.3,24.3068,39781.5
2015-11-02 11:20:00,35.61,35.7,35.61,35.67,32656.5,24.3068,24.3682,24.3068,24.3478,32656.5
2015-11-02 11:30:00,35.67,35.75,35.63,35.65,38833.5,24.3478,24.4024,24.3205,24.3341,38833.5
2015-11-02 11:40:00,35.65,35.67,35.62,35.64,33741.0,24.3341,24.3478,24.3136,24.3273,33741.0
2015-11-02 11:50:00,35.65,35.67,35.61,35.64,37408.5,24.3341,24.3478,24.3068,24.3273,37408.5
2015-11-02 12:00:00,35.65,35.67,35.62,35.66,34047.0,24.3341,24.3478,24.3136,24.3409,34047.0
2015-11-02 12:10:00,35.67,35.72,35.65,35.7,49587.0,24.3478,24.3819,24.3341,24.3682,49587.0
2015-11-02 12:20:00,35.71,35.75,35.68,35.75,18829.5,24.3751,24.4024,24.3546,24.4024,18829.5
2015-11-02 12:30:00,35.75,35.76,35.67,35.71,34452.0,24.4024,24.4092,24.3478,24.3751,34452.0
2015-11-02 12:40:00,35.71,35.78,35.71,35.77,37494.0,24.3751,24.4229,24.3751,24.416,37494.0
2015-11-02 12:50:00,35.76,35.8,35.73,35.79,51304.5,24.4092,24.4365,24.3887,24.4297,51304.5
2015-11-02 13:00:00,35.79,35.87,35.79,35.85,54709.5,24.4297,24.4843,24.4297,24.4706,54709.5
2015-11-02 13:10:00,35.85,35.85,35.77,35.82,32125.5,24.4706,24.4706,24.416,24.4502,32125.5
2015-11-02 13:20:00,35.83,35.85,35.78,35.79,24655.5,24.457,24.4706,24.4229,24.4297,24655.5
2015-11-02 13:30:00,35.79,35.86,35.79,35.82,32485.5,24.4297,24.4775,24.4297,24.4502,32485.5
2015-11-02 13:40:00,35.83,35.84,35.79,35.83,37020.0,24.457,24.4638,24.4297,24.457,37020.0
2015-11-02 13:50:00,35.83,35.89,35.83,35.87,34572.0,24.457,24.4979,24.457,24.4843,34572.0
2015-11-02 14:00:00,35.87,35.91,35.83,35.85,44730.0,24.4843,24.5116,24.457,24.4706,44730.0
2015-11-02 14:10:00,35.85,35.87,35.8,35.82,47101.5,24.4706,24.4843,24.4365,24.4502,47101.5
2015-11-02 14:20:00,35.83,35.86,35.81,35.85,32527.5,24.457,24.4775,24.4433,24.4706,32527.5
2015-11-02 14:30:00,35.85,35.87,35.81,35.85,47209.5,24.4706,24.4843,24.4433,24.4706,47209.5
2015-11-02 14:40:00,35.85,35.9,35.84,35.89,87690.0,24.4706,24.5048,24.4638,24.4979,87690.0
2015-11-02 14:50:00,35.88,35.99,35.85,35.95,45129.0,24.4911,24.5662,24.4706,24.5389,45129.0
2015-11-02 15:00:00,35.95,35.97,35.91,35.93,74380.5,24.5389,24.5525,24.5116,24.5252,74380.5
2015-11-02 15:10:00,35.93,35.97,35.92,35.95,75729.0,24.5252,24.5525,24.5184,24.5389,75729.0
2015-11-02 15:20:00,35.95,36.0,35.94,35.97,82870.5,24.5389,24.573,24.5321,24.5525,82870.5
2015-11-02 15:30:00,35.97,36.0,35.93,35.97,75852.0,24.5525,24.573,24.5252,24.5525,75852.0
2015-11-02 15:40:00,35.97,35.98,35.89,35.89,162478.5,24.5525,24.5594,24.4979,24.4979,162478.5
2015-11-02 15:50:00,35.89,35.9,35.79,35.81,346776.0,24.4979,24.5048,24.4297,24.4433,346776.0
2015-11-03 09:30:00,35.7,35.96,35.57,35.89,100323.0,24.3682,24.5457,24.2795,24.4979,100323.0
2015-11-03 09:40:00,35.86,35.93,35.69,35.69,95223.0,24.4775,24.5252,24.3614,24.3614,95223.0
2015-11-03 09:50:00,35.69,35.71,35.48,35.61,66742.5,24.3614,24.3751,24.2181,24.3068,66742.5
2015-11-03 10:00:00,35.61,35.63,35.46,35.55,229717.5,24.3068,24.3205,24.2044,24.2659,229717.5
2015-11-03 10:10:00,35.55,35.58,35.52,35.53,75385.5,24.2659,24.2863,24.2454,24.2522,75385.5
2015-11-03 10:20:00,35.55,35.57,35.49,35.5,46519.5,24.2659,24.2795,24.2249,24.2317,46519.5
2015-11-03 10:30:00,35.51,35.53,35.33,35.33,87360.0,24.2386,24.2522,24.1157,24.1157,87360.0
2015-11-03 10:40:00,35.34,35.35,35.26,35.27,70596.0,24.1225,24.1293,24.0679,24.0747,70596.0
2015-11-03 10:50:00,35.27,35.31,35.17,35.17,82830.0,24.0747,24.102,24.0065,24.0065,82830.0
2015-11-03 11:00:00,35.15,35.34,35.15,35.31,67335.0,23.9928,24.1225,23.9928,24.102,67335.0
2015-11-03 11:10:00,35.32,35.35,35.17,35.21,64644.0,24.1089,24.1293,24.0065,24.0338,64644.0
2015-11-03 11:20:00,35.2,35.25,35.17,35.25,50454.0,24.027,24.0611,24.0065,24.0611,50454.0
2015-11-03 11:30:00,35.25,35.42,35.25,35.41,65565.0,24.0611,24.1771,24.0611,24.1703,65565.0
2015-11-03 11:40:00,35.41,35.47,35.41,35.43,54657.0,24.1703,24.2113,24.1703,24.1839,54657.0
2015-11-03 11:50:00,35.43,35.46,35.33,35.37,72636.0,24.1839,24.2044,24.1157,24.143,72636.0
2015-11-03 12:00:00,35.37,35.39,35.31,35.35,49615.5,24.143,24.1566,24.102,24.1293,49615.5
2015-11-03 12:10:00,35.35,35.37,35.26,35.26,55494.0,24.1293,24.143,24.0679,24.0679,55494.0
2015-11-03 12:20:00,35.27,35.33,35.27,35.33,49489.5,24.0747,24.1157,24.0747,24.1157,49489.5
2015-11-03 12:30:00,35.33,35.37,35.31,35.33,44245.5,24.1157,24.143,24.102,24.1157,44245.5
2015-11-03 12:40:00,35.35,35.4,35.31,35.4,36492.0,24.1293,24.1635,24.102,24.1635,36492.0
2015-11-03 12:50:00,35.4,35.42,35.37,35.39,44151.0,24.1635,24.1771,24.143,24.1566,44151.0
2015-11-03 13:00:00,35.4,35.43,35.37,35.37,66354.0,24.1635,24.1839,24.143,24.143,66354.0
2015-11-03 13:10:00,35.37,35.45,35.37,35.45,55287.0,24.143,24.1976,24.143,24.1976,55287.0
2015-11-03 13:20:00,35.45,35.48,35.45,35.48,70447.5,24.1976,24.2181,24.1976,24.2181,70447.5
2015-11-03 13:30:00,35.48,35.51,35.44,35.47,86074.5,24.2181,24.2386,24.1908,24.2113,86074.5
2015-11-03 13:40:00,35.47,35.47,35.43,35.44,97699.5,24.2113,24.2113,24.1839,24.1908,97699.5
2015-11-03 13:50:00,35.44,35.45,35.4,35.41,55603.5,24.1908,24.1976,24.1635,24.1703,55603.5
2015-11-03 14:00:00,35.4,35.5,35.39,35.5,86820.0,24.1635,24.2317,24.1566,24.2317,86820.0
2015-11-03 14:10:00,35.5,35.58,35.5,35.58,100231.5,24.2317,24.2863,24.2317,24.2863,100231.5
2015-11-03 14:20:00,35.59,35.61,35.51,35.59,135709.5,24.2932,24.3068,24.2386,24.2932,135709.5
2015-11-03 14:30:00,35.59,35.65,35.59,35.6,97182.0,24.2932,24.3341,24.2932,24.3,97182.0
2015-11-03 14:40:00,35.6,35.67,35.59,35.65,95247.0,24.3,24.3478,24.2932,24.3341,95247.0
2015-11-03 14:50:00,35.66,35.68,35.64,35.67,75477.0,24.3409,24.3546,24.3273,24.3478,75477.0
2015-11-03 15:00:00,35.67,35.67,35.57,35.59,64293.0,24.3478,24.3478,24.2795,24.2932,64293.0
2015-11-03 15:10:00,35.59,35.65,35.57,35.63,64384.5,24.2932,24.3341,24.2795,24.3205,64384.5
2015-11-03 15:20:00,35.63,35.65,35.59,35.61,81354.0,24.3205,24.3341,24.2932,24.3068,81354.0
2015-11-03 15:30:00,35.61,35.65,35.55,35.59,98926.5,24.3068,24.3341,24.2659,24.2932,98926.5
2015-11-03 15:40:00,35.59,35.59,35.49,35.49,111402.0,24.2932,24.2932,24.2249,24.2249,111402.0
2015-11-03 15:50:00,35.49,35.51,35.44,35.49,235272.0,24.2249,24.2386,24.1908,24.2249,235272.0
2015-11-04 09:30:00,35.07,35.59,35.07,35.58,253371.0,23.9382,24.2932,23.9382,24.2863,253371.0
2015-11-04 09:40:00,35.56,35.56,35.1,35.11,155184.0,24.2727,24.2727,23.9587,23.9655,155184.0
2015-11-04 09:50:00,35.13,35.26,35.11,35.17,124585.5,23.9792,24.0679,23.9655,24.0065,124585.5
2015-11-04 10:00:00,35.17,35.43,35.15,35.39,88182.0,24.0065,24.1839,23.9928,24.1566,88182.0
2015-11-04 10:10:00,35.38,35.38,35.17,35.33,103027.5,24.1498,24.1498,24.0065,24.1157,103027.5
2015-11-04 10:20:00,35.35,35.37,35.26,35.34,91855.5,24.1293,24.143,24.0679,24.1225,91855.5
2015-11-04 10:30:00,35.34,35.36,35.27,35.27,119775.0,24.1225,24.1362,24.0747,24.0747,119775.0
2015-11-04 10:40:00,35.27,35.27,35.12,35.19,62437.5,24.0747,24.0747,23.9723,24.0201,62437.5
2015-11-04 10:50:00,35.18,35.19,35.11,35.14,68298.0,24.0133,24.0201,23.9655,23.986,68298.0
2015-11-04 11:00:00,35.13,35.23,35.13,35.15,46816.5,23.9792,24.0474,23.9792,23.9928,46816.5
2015-11-04 11:10:00,35.14,35.17,35.09,35.15,30336.0,23.986,24.0065,23.9519,23.9928,30336.0
2015-11-04 11:20:00,35.14,35.15,35.07,35.1,46623.0,23.986,23.9928,23.9382,23.9587,46623.0
2015-11-04 11:30:00,35.11,35.11,35.04,35.05,69745.5,23.9655,23.9655,23.9177,23.9246,69745.5
2015-11-04 11:40:00,35.06,35.08,34.97,35.03,51645.0,23.9314,23.945,23.87,23.9109,51645.0
2015-11-04 11:50:00,35.03,35.03,34.95,35.01,47023.5,23.9109,23.9109,23.8563,23.8973,47023.5
2015-11-04 12:00:00,35.01,35.07,34.99,35.07,31948.5,23.8973,23.9382,23.8836,23.9382,31948.5
2015-11-04 12:10:00,35.07,35.1,35.06,35.07,32359.5,23.9382,23.9587,23.9314,23.9382,32359.5
2015-11-04 12:20:00,35.07,35.07,35.01,35.01,46377.0,23.9382,23.9382,23.8973,23.8973,46377.0
2015-11-04 12:30:00,35.01,35.03,34.97,35.01,45334.5,23.8973,23.9109,23.87,23.8973,45334.5
2015-11-04 12:40:00,35.01,35.1,34.99,35.07,33618.0,23.8973,23.9587,23.8836,23.9382,33618.0
2015-11-04 12:50:00,35.07,35.07,35.01,35.03,37137.0,23.9382,23.9382,23.8973,23.9109,37137.0
2015-11-04 13:00:00,35.03,35.05,34.92,34.93,71248.5,23.9109,23.9246,23.8358,23.8427,71248.5
2015-11-04 13:10:00,34.94,34.97,34.92,34.92,24703.5,23.8495,23.87,23.8358,23.8358,24703.5
2015-11-04 13:20:00,34.91,34.98,34.91,34.95,41689.5,23.829,23.8768,23.829,23.8563,41689.5
2015-11-04 13:30:00,34.95,35.06,34.95,35.06,30298.5,23.8563,23.9314,23.8563,23.9314,30298.5
2015-11-04 13:40:00,35.06,35.06,35.0,35.01,27850.5,23.9314,23.9314,23.8904,23.8973,27850.5
2015-11-04 13:50:00,35.02,35.05,34.99,35.04,30663.0,23.9041,23.9246,23.8836,23.9177,30663.0
2015-11-04 14:00:00,35.03,35.09,35.01,35.03,39256.5,23.9109,23.9519,23.8973,23.9109,39256.5
2015-11-04 14:10:00,35.04,35.09,35.04,35.07,48169.5,23.9177,23.9519,23.9177,23.9382,48169.5
2015-11-04 14:20:00,35.07,35.07,34.99,35.02,53320.5,23.9382,23.9382,23.8836,23.9041,53320.5
2015-11-04 14:30:00,35.03,35.15,35.03,35.11,53701.5,23.9109,23.9928,23.9109,23.9655,53701.5
2015-11-04 14:40:00,35.11,35.15,35.11,35.14,55218.0,23.9655,23.9928,23.9655,23.986,55218.0
2015-11-04 14:50:00,35.15,35.17,35.11,35.15,77037.0,23.9928,24.0065,23.9655,23.9928,77037.0
2015-11-04 15:00:00,35.14,35.15,35.05,35.07,41587.5,23.986,23.9928,23.9246,23.9382,41587.5
2015-11-04 15:10:00,35.06,35.11,35.05,35.09,68953.5,23.9314,23.9655,23.9246,23.9519,68953.5
2015-11-04 15:20:00,35.09,35.15,35.09,35.12,60984.0,23.9519,23.9928,23.9519,23.9723,60984.0
2015-11-04 15:30:00,35.12,35.15,35.09,35.13,77749.5,23.9723,23.9928,23.9519,23.9792,77749.5
2015-11-04 15:40:00,35.14,35.16,35.09,35.14,150984.0,23.986,23.9996,23.9519,23.986,150984.0
2015-11-04 15:50:00,35.14,35.18,35.13,35.18,221496.0,23.986,24.0133,23.9792,24.0133,221496.0
2015-11-05 09:30:00,35.25,35.43,35.2,35.29,64374.0,24.0611,24.1839,24.027,24.0884,64374.0
2015-11-05 09:40:00,35.29,35.4,35.2,35.32,31387.5,24.0884,24.1635,24.027,24.1089,31387.5
2015-11-05 09:50:00,35.32,35.44,35.3,35.43,137652.0,24.1089,24.1908,24.0952,24.1839,137652.0
2015-11-05 10:00:00,35.42,35.49,35.32,35.37,81939.0,24.1771,24.2249,24.1089,24.143,81939.0
2015-11-05 10:10:00,35.35,35.35,35.13,35.16,84832.5,24.1293,24.1293,23.9792,23.9996,84832.5
2015-11-05 10:20:00,35.15,35.24,35.07,35.09,54751.5,23.9928,24.0543,23.9382,23.9519,54751.5
2015-11-05 10:30:00,35.09,35.1,34.97,34.98,66108.0,23.9519,23.9587,23.87,23.8768,66108.0
2015-11-05 10:40:00,34.98,35.03,34.93,34.97,55876.5,23.8768,23.9109,23.8427,23.87,55876.5
2015-11-05 10:50:00,34.96,35.13,34.96,35.11,39369.0,23.8631,23.9792,23.8631,23.9655,39369.0
2015-11-05 11:00:00,35.09,35.13,35.05,35.05,35607.0,23.9519,23.9792,23.9246,23.9246,35607.0
2015-11-05 11:10:00,35.04,35.15,35.04,35.09,31053.0,23.9177,23.9928,23.9177,23.9519,31053.0
2015-11-05 11:20:00,35.08,35.21,35.08,35.21,61453.5,23.945,24.0338,23.945,24.0338,61453.5
2015-11-05 11:30:00,35.21,35.23,35.17,35.17,29965.5,24.0338,24.0474,24.0065,24.0065,29965.5
2015-11-05 11:40:00,35.17,35.29,35.15,35.25,41389.5,24.0065,24.0884,23.9928,24.0611,41389.5
2015-11-05 11:50:00,35.25,35.33,35.25,35.29,41823.0,24.0611,24.1157,24.0611,24.0884,41823.0
2015-11-05 12:00:00,35.29,35.4,35.29,35.37,21657.0,24.0884,24.1635,24.0884,24.143,21657.0
2015-11-05 12:10:00,35.37,35.37,35.3,35.34,24907.5,24.143,24.143,24.0952,24.1225,24907.5
2015-11-05 12:20:00,35.35,35.46,35.34,35.43,23833.5,24.1293,24.2044,24.1225,24.1839,23833.5
2015-11-05 12:30:00,35.45,35.45,35.39,35.41,29386.5,24.1976,24.1976,24.1566,24.1703,29386.5
2015-11-05 12:40:00,35.43,35.46,35.41,35.43,25023.0,24.1839,24.2044,24.1703,24.1839,25023.0
2015-11-05 12:50:00,35.43,35.52,35.43,35.51,36712.5,24.1839,24.2454,24.1839,24.2386,36712.5
2015-11-05 13:00:00,35.51,35.57,35.5,35.55,33442.5,24.2386,24.2795,24.2317,24.2659,33442.5
2015-11-05 13:10:00,35.55,35.55,35.47,35.48,38856.0,24.2659,24.2659,24.2113,24.2181,38856.0
2015-11-05 13:20:00,35.48,35.49,35.38,35.41,103293.0,24.2181,24.2249,24.1498,24.1703,103293.0
2015-11-05 13:30:00,35.41,35.49,35.4,35.46,36849.0,24.1703,24.2249,24.1635,24.2044,36849.0
2015-11-05 13:40:00,35.45,35.54,35.42,35.53,74215.5,24.1976,24.259,24.1771,24.2522,74215.5
2015-11-05 13:50:00,35.54,35.63,35.53,35.6,81723.0,24.259,24.3205,24.2522,24.3,81723.0
2015-11-05 14:00:00,35.61,35.62,35.54,35.55,55465.5,24.3068,24.3136,24.259,24.2659,55465.5
2015-11-05 14:10:00,35.55,35.59,35.51,35.55,117474.0,24.2659,24.2932,24.2386,24.2659,117474.0
2015-11-05 14:20:00,35.55,35.57,35.5,35.51,72573.0,24.2659,24.2795,24.2317,24.2386,72573.0
2015-11-05 14:30:00,35.51,35.53,35.5,35.52,33259.5,24.2386,24.2522,24.2317,24.2454,33259.5
2015-11-05 14:40:00,35.52,35.61,35.51,35.59,77218.5,24.2454,24.3068,24.2386,24.2932,77218.5
2015-11-05 14:50:00,35.59,35.69,35.59,35.67,92301.0,24.2932,24.3614,24.2932,24.3478,92301.0
2015-11-05 15:00:00,35.67,35.67,35.57,35.62,37485.0,24.3478,24.3478,24.2795,24.3136,37485.0
2015-11-05 15:10:00,35.61,35.66,35.55,35.65,63079.5,24.3068,24.3409,24.2659,24.3341,63079.5
2015-11-05 15:20:00,35.64,35.7,35.62,35.69,61014.0,24.3273,24.3682,24.3136,24.3614,61014.0
2015-11-05 15:30:00,35.69,35.69,35.62,35.65,58416.0,24.3614,24.3614,24.3136,24.3341,58416.0
2015-11-05 15:40:00,35.64,35.67,35.6,35.62,111279.0,24.3273,24.3478,24.3,24.3136,111279.0
2015-11-05 15:50:00,35.61,35.69,35.59,35.65,339375.0,24.3068,24.3614,24.2932,24.3341,339375.0
2015-11-06 09:30:00,35.65,35.91,35.62,35.83,84456.0,24.3341,24.5116,24.3136,24.457,84456.0
2015-11-06 09:40:00,35.82,35.97,35.69,35.75,177154.5,24.4502,24.5525,24.3614,24.4024,177154.5
2015-11-06 09:50:00,35.75,35.76,35.52,35.53,61291.5,24.4024,24.4092,24.2454,24.2522,61291.5
2015-11-06 10:00:00,35.52,35.53,35.4,35.46,52891.5,24.2454,24.2522,24.1635,24.2044,52891.5
2015-11-06 10:10:00,35.46,35.57,35.44,35.57,135033.0,24.2044,24.2795,24.1908,24.2795,135033.0
2015-11-06 10:20:00,35.57,35.6,35.51,35.59,54316.5,24.2795,24.3,24.2386,24.2932,54316.5
2015-11-06 10:30:00,35.61,35.64,35.58,35.62,46653.0,24.3068,24.3273,24.2863,24.3136,46653.0
2015-11-06 10:40:00,35.63,35.81,35.62,35.8,84561.0,24.3205,24.4433,24.3136,24.4365,84561.0
2015-11-06 10:50:00,35.81,35.85,35.73,35.75,63036.0,24.4433,24.4706,24.3887,24.4024,63036.0
2015-11-06 11:00:00,35.76,35.82,35.72,35.81,47758.5,24.4092,24.4502,24.3819,24.4433,47758.5
2015-11-06 11:10:00,35.81,35.89,35.8,35.81,49153.5,24.4433,24.4979,24.4365,24.4433,49153.5
2015-11-06 11:20:00,35.8,35.86,35.79,35.85,73729.5,24.4365,24.4775,24.4297,24.4706,73729.5
2015-11-06 11:30:00,35.85,35.93,35.85,35.9,38506.5,24.4706,24.5252,24.4706,24.5048,38506.5
2015-11-06 11:40:00,35.9,35.95,35.87,35.94,72934.5,24.5048,24.5389,24.4843,24.5321,72934.5
2015-11-06 11:50:00,35.94,36.03,35.93,35.98,60868.5,24.5321,24.5935,24.5252,24.5594,60868.5
2015-11-06 12:00:00,35.98,36.01,35.93,36.0,102985.5,24.5594,24.5798,24.5252,24.573,102985.5
2015-11-06 12:10:00,36.0,36.01,35.91,35.91,40858.5,24.573,24.5798,24.5116,24.5116,40858.5
2015-11-06 12:20:00,35.91,35.95,35.81,35.95,165877.5,24.5116,24.5389,24.4433,24.5389,165877.5
2015-11-06 12:30:00,35.93,35.96,35.89,35.9,224539.5,24.5252,24.5457,24.4979,24.5048,224539.5
2015-11-06 12:40:00,35.89,35.94,35.89,35.93,98362.5,24.4979,24.5321,24.4979,24.5252,98362.5
2015-11-06 12:50:00,35.93,35.95,35.92,35.93,109020.0,24.5252,24.5389,24.5184,24.5252,109020.0
2015-11-06 13:00:00,35.93,35.98,35.91,35.98,101497.5,24.5252,24.5594,24.5116,24.5594,101497.5
2015-11-06 13:10:00,35.98,36.02,35.97,36.01,52258.5,24.5594,24.5867,24.5525,24.5798,52258.5
2015-11-06 13:20:00,36.01,36.04,36.01,36.03,76072.5,24.5798,24.6003,24.5798,24.5935,76072.5
2015-11-06 13:30:00,36.03,36.05,36.02,36.03,77848.5,24.5935,24.6071,24.5867,24.5935,77848.5
2015-11-06 13:40:00,36.03,36.04,35.99,36.03,67054.5,24.5935,24.6003,24.5662,24.5935,67054.5
2015-11-06 13:50:00,36.04,36.08,36.01,36.05,45121.5,24.6003,24.6276,24.5798,24.6071,45121.5
2015-11-06 14:00:00,36.05,36.15,36.05,36.14,61831.5,24.6071,24.6754,24.6071,24.6686,61831.5
2015-11-06 14:10:00,36.13,36.15,36.03,36.03,38682.0,24.6618,24.6754,24.5935,24.5935,38682.0
2015-11-06 14:20:00,36.03,36.05,36.0,36.02,33313.5,24.5935,24.6071,24.573,24.5867,33313.5
2015-11-06 14:30:00,36.01,36.04,35.93,35.93,27400.5,24.5798,24.6003,24.5252,24.5252,27400.5
2015-11-06 14:40:00,35.91,35.93,35.91,35.91,55531.5,24.5116,24.5252,24.5116,24.5116,55531.5
2015-11-06 14:50:00,35.92,35.98,35.89,35.97,58735.5,24.5184,24.5594,24.4979,24.5525,58735.5
2015-11-06 15:00:00,35.97,35.97,35.92,35.93,56110.5,24.5525,24.5525,24.5184,24.5252,56110.5
2015-11-06 15:10:00,35.93,35.95,35.91,35.93,36687.0,24.5252,24.5389,24.5116,24.5252,36687.0
2015-11-06 15:20:00,35.93,35.96,35.91,35.95,47242.5,24.5252,24.5457,24.5116,24.5389,47242.5
2015-11-06 15:30:00,35.95,35.97,35.91,35.92,56169.0,24.5389,24.5525,24.5116,24.5184,56169.0
2015-11-06 15:40:00,35.91,35.97,35.91,35.96,77127.0,24.5116,24.5525,24.5116,24.5457,77127.0
2015-11-06 15:50:00,35.95,35.98,35.9,35.97,214831.5,24.5389,24.5594,24.5048,24.5525,214831.5
2015-11-09 09:30:00,35.72,36.33,35.42,35.51,110253.0,24.3819,24.7983,24.1771,24.2386,110253.0
2015-11-09 09:40:00,35.51,35.51,35.31,35.38,76396.5,24.2386,24.2386,24.102,24.1498,76396.5
2015-11-09 09:50:00,35.38,35.45,35.31,35.34,130329.0,24.1498,24.1976,24.102,24.1225,130329.0
2015-11-09 10:00:00,35.34,35.38,35.25,35.28,45237.0,24.1225,24.1498,24.0611,24.0816,45237.0
2015-11-09 10:10:00,35.27,35.27,35.15,35.15,47826.0,24.0747,24.0747,23.9928,23.9928,47826.0
2015-11-09 10:20:00,35.15,35.15,35.01,35.05,62173.5,23.9928,23.9928,23.8973,23.9246,62173.5
2015-11-09 10:30:00,35.04,35.04,34.96,34.99,44493.0,23.9177,23.9177,23.8631,23.8836,44493.0
2015-11-09 10:40:00,34.98,34.98,34.93,34.95,50008.5,23.8768,23.8768,23.8427,23.8563,50008.5
2015-11-09 10:50:00,34.96,34.97,34.9,34.93,48285.0,23.8631,23.87,23.8222,23.8427,48285.0
2015-11-09 11:00:00,34.91,34.91,34.81,34.83,36369.0,23.829,23.829,23.7607,23.7744,36369.0
2015-11-09 11:10:00,34.82,34.82,34.72,34.77,54244.5,23.7676,23.7676,23.6993,23.7334,54244.5
2015-11-09 11:20:00,34.77,34.77,34.68,34.69,33541.5,23.7334,23.7334,23.672,23.6788,33541.5
2015-11-09 11:30:00,34.69,34.73,34.67,34.72,52468.5,23.6788,23.7061,23.6652,23.6993,52468.5
2015-11-09 11:40:00,34.71,34.73,34.68,34.69,57192.0,23.6925,23.7061,23.672,23.6788,57192.0
2015-11-09 11:50:00,34.69,34.69,34.62,34.65,54343.5,23.6788,23.6788,23.6311,23.6515,54343.5
2015-11-09 12:00:00,34.64,34.64,34.57,34.59,37036.5,23.6447,23.6447,23.5969,23.6106,37036.5
2015-11-09 12:10:00,34.59,34.6,34.54,34.54,28990.5,23.6106,23.6174,23.5764,23.5764,28990.5
2015-11-09 12:20:00,34.54,34.56,34.53,34.55,27318.0,23.5764,23.5901,23.5696,23.5833,27318.0
2015-11-09 12:30:00,34.55,34.61,34.54,34.61,36471.0,23.5833,23.6242,23.5764,23.6242,36471.0
2015-11-09 12:40:00,34.6,34.72,34.6,34.69,35788.5,23.6174,23.6993,23.6174,23.6788,35788.5
2015-11-09 12:50:00,34.71,34.71,34.67,34.69,38403.0,23.6925,23.6925,23.6652,23.6788,38403.0
2015-11-09 13:00:00,34.71,34.73,34.62,34.64,41455.5,23.6925,23.7061,23.6311,23.6447,41455.5
2015-11-09 13:10:00,34.64,34.64,34.6,34.63,49287.0,23.6447,23.6447,23.6174,23.6379,49287.0
2015-11-09 13:20:00,34.63,34.69,34.63,34.67,49675.5,23.6379,23.6788,23.6379,23.6652,49675.5
2015-11-09 13:30:00,34.67,34.77,34.66,34.74,42481.5,23.6652,23.7334,23.6584,23.713,42481.5
2015-11-09 13:40:00,34.74,34.75,34.67,34.67,38056.5,23.713,23.7198,23.6652,23.6652,38056.5
2015-11-09 13:50:00,34.67,34.78,34.66,34.78,57690.0,23.6652,23.7403,23.6584,23.7403,57690.0
2015-11-09 14:00:00,34.77,34.81,34.73,34.8,83986.5,23.7334,23.7607,23.7061,23.7539,83986.5
2015-11-09 14:10:00,34.79,34.81,34.71,34.75,38353.5,23.7471,23.7607,23.6925,23.7198,38353.5
2015-11-09 14:20:00,34.76,34.79,34.75,34.77,53181.0,23.7266,23.7471,23.7198,23.7334,53181.0
2015-11-09 14:30:00,34.77,34.82,34.68,34.69,39427.5,23.7334,23.7676,23.672,23.6788,39427.5
2015-11-09 14:40:00,34.69,34.71,34.64,34.69,48865.5,23.6788,23.6925,23.6447,23.6788,48865.5
2015-11-09 14:50:00,34.69,34.75,34.69,34.7,40554.0,23.6788,23.7198,23.6788,23.6857,40554.0
2015-11-09 15:00:00,34.7,34.7,34.63,34.63,60324.0,23.6857,23.6857,23.6379,23.6379,60324.0
2015-11-09 15:10:00,34.63,34.68,34.58,34.62,71397.0,23.6379,23.672,23.6038,23.6311,71397.0
2015-11-09 15:20:00,34.61,34.69,34.61,34.69,88875.0,23.6242,23.6788,23.6242,23.6788,88875.0
2015-11-09 15:30:00,34.69,34.78,34.68,34.77,77584.5,23.6788,23.7403,23.672,23.7334,77584.5
2015-11-09 15:40:00,34.77,34.87,34.77,34.84,112083.0,23.7334,23.8017,23.7334,23.7812,112083.0
2015-11-09 15:50:00,34.84,34.84,34.71,34.71,334780.5,23.7812,23.7812,23.6925,23.6925,334780.5
2015-11-10 09:30:00,34.46,34.79,34.37,34.68,80929.5,23.6317,23.858,23.57,23.7825,80929.5
2015-11-10 09:40:00,34.7,34.74,34.53,34.74,42336.0,23.7963,23.8237,23.6797,23.8237,42336.0
2015-11-10 09:50:00,34.74,34.78,34.67,34.69,34999.5,23.8237,23.8511,23.7757,23.7894,34999.5
2015-11-10 10:00:00,34.67,34.69,34.49,34.53,42837.0,23.7757,23.7894,23.6522,23.6797,42837.0
2015-11-10 10:10:00,34.53,34.62,34.39,34.39,91567.5,23.6797,23.7414,23.5837,23.5837,91567.5
2015-11-10 10:20:00,34.39,34.4,34.36,34.39,41464.5,23.5837,23.5905,23.5631,23.5837,41464.5
2015-11-10 10:30:00,34.39,34.39,34.24,34.33,71739.0,23.5837,23.5837,23.4808,23.5425,71739.0
2015-11-10 10:40:00,34.33,34.33,34.25,34.29,43858.5,23.5425,23.5425,23.4877,23.5151,43858.5
2015-11-10 10:50:00,34.3,34.32,34.25,34.32,46999.5,23.5219,23.5357,23.4877,23.5357,46999.5
2015-11-10 11:00:00,34.31,34.36,34.14,34.15,78792.0,23.5288,23.5631,23.4122,23.4191,78792.0
2015-11-10 11:10:00,34.15,34.21,34.08,34.17,77746.5,23.4191,23.4602,23.3711,23.4328,77746.5
2015-11-10 11:20:00,34.17,34.19,34.03,34.05,55458.0,23.4328,23.4465,23.3368,23.3505,55458.0
2015-11-10 11:30:00,34.05,34.18,34.05,34.13,52147.5,23.3505,23.4397,23.3505,23.4054,52147.5
2015-11-10 11:40:00,34.13,34.28,34.13,34.26,64239.0,23.4054,23.5082,23.4054,23.4945,64239.0
2015-11-10 11:50:00,34.27,34.27,34.17,34.25,40681.5,23.5014,23.5014,23.4328,23.4877,40681.5
2015-11-10 12:00:00,34.25,34.26,34.2,34.25,40177.5,23.4877,23.4945,23.4534,23.4877,40177.5
2015-11-10 12:10:00,34.25,34.3,34.25,34.27,36925.5,23.4877,23.5219,23.4877,23.5014,36925.5
2015-11-10 12:20:00,34.27,34.29,34.22,34.22,36544.5,23.5014,23.5151,23.4671,23.4671,36544.5
2015-11-10 12:30:00,34.2,34.21,34.12,34.17,36073.5,23.4534,23.4602,23.3985,23.4328,36073.5
2015-11-10 12:40:00,34.18,34.19,34.13,34.15,50572.5,23.4397,23.4465,23.4054,23.4191,50572.5
2015-11-10 12:50:00,34.16,34.24,34.15,34.19,57900.0,23.4259,23.4808,23.4191,23.4465,57900.0
2015-11-10 13:00:00,34.17,34.18,34.13,34.15,78694.5,23.4328,23.4397,23.4054,23.4191,78694.5
2015-11-10 13:10:00,34.14,34.19,34.13,34.13,40078.5,23.4122,23.4465,23.4054,23.4054,40078.5
2015-11-10 13:20:00,34.13,34.22,34.12,34.21,32289.0,23.4054,23.4671,23.3985,23.4602,32289.0
2015-11-10 13:30:00,34.21,34.24,34.18,34.21,39868.5,23.4602,23.4808,23.4397,23.4602,39868.5
2015-11-10 13:40:00,34.21,34.25,34.19,34.23,124855.5,23.4602,23.4877,23.4465,23.4739,124855.5
2015-11-10 13:50:00,34.22,34.26,34.19,34.25,81411.0,23.4671,23.4945,23.4465,23.4877,81411.0
2015-11-10 14:00:00,34.25,34.25,34.15,34.15,88035.0,23.4877,23.4877,23.4191,23.4191,88035.0
2015-11-10 14:10:00,34.15,34.21,34.13,34.15,64585.5,23.4191,23.4602,23.4054,23.4191,64585.5
2015-11-10 14:20:00,34.13,34.19,34.1,34.18,115317.0,23.4054,23.4465,23.3848,23.4397,115317.0
2015-11-10 14:30:00,34.18,34.26,34.14,34.26,134475.0,23.4397,23.4945,23.4122,23.4945,134475.0
2015-11-10 14:40:00,34.26,34.34,34.25,34.29,152953.5,23.4945,23.5494,23.4877,23.5151,152953.5
2015-11-10 14:50:00,34.29,34.33,34.29,34.3,98775.0,23.5151,23.5425,23.5151,23.5219,98775.0
2015-11-10 15:00:00,34.3,34.33,34.28,34.33,81283.5,23.5219,23.5425,23.5082,23.5425,81283.5
2015-11-10 15:10:00,34.33,34.35,34.31,34.32,67192.5,23.5425,23.5562,23.5288,23.5357,67192.5
2015-11-10 15:20:00,34.32,34.33,34.25,34.28,68422.5,23.5357,23.5425,23.4877,23.5082,68422.5
2015-11-10 15:30:00,34.28,34.31,34.26,34.31,92884.5,23.5082,23.5288,23.4945,23.5288,92884.5
2015-11-10 15:40:00,34.31,34.34,34.25,34.25,156643.5,23.5288,23.5494,23.4877,23.4877,156643.5
2015-11-10 15:50:00,34.25,34.27,34.21,34.27,490149.0,23.4877,23.5014,23.4602,23.5014,490149.0
2015-11-11 09:30:00,34.44,34.48,34.15,34.27,55320.0,23.618,23.6454,23.4191,23.5014,55320.0
2015-11-11 09:40:00,34.26,34.31,34.16,34.19,52065.0,23.4945,23.5288,23.4259,23.4465,52065.0
2015-11-11 09:50:00,34.21,34.27,34.14,34.17,24759.0,23.4602,23.5014,23.4122,23.4328,24759.0
2015-11-11 10:00:00,34.19,34.19,34.07,34.07,36336.0,23.4465,23.4465,23.3642,23.3642,36336.0
2015-11-11 10:10:00,34.06,34.19,34.03,34.18,48649.5,23.3574,23.4465,23.3368,23.4397,48649.5
2015-11-11 10:20:00,34.17,34.17,34.1,34.14,35517.0,23.4328,23.4328,23.3848,23.4122,35517.0
2015-11-11 10:30:00,34.15,34.15,34.04,34.07,41206.5,23.4191,23.4191,23.3436,23.3642,41206.5
2015-11-11 10:40:00,34.07,34.09,33.99,34.02,57102.0,23.3642,23.3779,23.3094,23.3299,57102.0
2015-11-11 10:50:00,34.02,34.09,34.01,34.09,22632.0,23.3299,23.3779,23.3231,23.3779,22632.0
2015-11-11 11:00:00,34.08,34.14,34.02,34.09,32853.0,23.3711,23.4122,23.3299,23.3779,32853.0
2015-11-11 11:10:00,34.09,34.14,34.08,34.12,24702.0,23.3779,23.4122,23.3711,23.3985,24702.0
2015-11-11 11:20:00,34.13,34.14,34.09,34.09,24516.0,23.4054,23.4122,23.3779,23.3779,24516.0
2015-11-11 11:30:00,34.1,34.17,34.1,34.17,23118.0,23.3848,23.4328,23.3848,23.4328,23118.0
2015-11-11 11:40:00,34.17,34.22,34.15,34.22,20307.0,23.4328,23.4671,23.4191,23.4671,20307.0
2015-11-11 11:50:00,34.23,34.31,34.22,34.3,20007.0,23.4739,23.5288,23.4671,23.5219,20007.0
2015-11-11 12:00:00,34.29,34.3,34.27,34.28,12325.5,23.5151,23.5219,23.5014,23.5082,12325.5
2015-11-11 12:10:00,34.29,34.33,34.29,34.32,12924.0,23.5151,23.5425,23.5151,23.5357,12924.0
2015-11-11 12:20:00,34.31,34.42,34.31,34.41,28332.0,23.5288,23.6042,23.5288,23.5974,28332.0
2015-11-11 12:30:00,34.41,34.45,34.39,34.43,39513.0,23.5974,23.6248,23.5837,23.6111,39513.0
2015-11-11 12:40:00,34.43,34.45,34.4,34.45,23802.0,23.6111,23.6248,23.5905,23.6248,23802.0
2015-11-11 12:50:00,34.45,34.46,34.41,34.43,24949.5,23.6248,23.6317,23.5974,23.6111,24949.5
2015-11-11 13:00:00,34.44,34.44,34.24,34.24,29853.0,23.618,23.618,23.4808,23.4808,29853.0
2015-11-11 13:10:00,34.26,34.26,34.19,34.22,33013.5,23.4945,23.4945,23.4465,23.4671,33013.5
2015-11-11 13:20:00,34.22,34.25,34.17,34.19,25525.5,23.4671,23.4877,23.4328,23.4465,25525.5
2015-11-11 13:30:00,34.19,34.21,34.15,34.21,23677.5,23.4465,23.4602,23.4191,23.4602,23677.5
2015-11-11 13:40:00,34.21,34.27,34.2,34.27,27741.0,23.4602,23.5014,23.4534,23.5014,27741.0
2015-11-11 13:50:00,34.27,34.27,34.21,34.21,42748.5,23.5014,23.5014,23.4602,23.4602,42748.5
2015-11-11 14:00:00,34.21,34.21,34.17,34.2,29815.5,23.4602,23.4602,23.4328,23.4534,29815.5
2015-11-11 14:10:00,34.19,34.23,34.18,34.21,26436.0,23.4465,23.4739,23.4397,23.4602,26436.0
2015-11-11 14:20:00,34.21,34.24,34.19,34.24,39522.0,23.4602,23.4808,23.4465,23.4808,39522.0
2015-11-11 14:30:00,34.24,34.27,34.19,34.23,31743.0,23.4808,23.5014,23.4465,23.4739,31743.0
2015-11-11 14:40:00,34.23,34.25,34.16,34.21,67009.5,23.4739,23.4877,23.4259,23.4602,67009.5
2015-11-11 14:50:00,34.21,34.22,34.13,34.13,51967.5,23.4602,23.4671,23.4054,23.4054,51967.5
2015-11-11 15:00:00,34.14,34.19,34.13,34.15,51939.0,23.4122,23.4465,23.4054,23.4191,51939.0
2015-11-11 15:10:00,34.15,34.21,34.13,34.13,68617.5,23.4191,23.4602,23.4054,23.4054,68617.5
2015-11-11 15:20:00,34.13,34.21,34.13,34.2,51591.0,23.4054,23.4602,23.4054,23.4534,51591.0
2015-11-11 15:30:00,34.2,34.23,34.15,34.19,73711.5,23.4534,23.4739,23.4191,23.4465,73711.5
2015-11-11 15:40:00,34.19,34.21,34.17,34.18,132483.0,23.4465,23.4602,23.4328,23.4397,132483.0
2015-11-11 15:50:00,34.17,34.21,34.13,34.15,224473.5,23.4328,23.4602,23.4054,23.4191,224473.5
2015-11-12 09:30:00,33.91,34.07,33.67,33.74,58072.5,23.2545,23.3642,23.0899,23.1379,58072.5
2015-11-12 09:40:00,33.74,33.95,33.57,33.95,96927.0,23.1379,23.2819,23.0213,23.2819,96927.0
2015-11-12 09:50:00,33.94,34.01,33.84,33.91,26937.0,23.2751,23.3231,23.2065,23.2545,26937.0
2015-11-12 10:00:00,33.89,33.89,33.75,33.82,31206.0,23.2408,23.2408,23.1448,23.1928,31206.0
2015-11-12 10:10:00,33.85,33.96,33.83,33.91,57246.0,23.2134,23.2888,23.1996,23.2545,57246.0
2015-11-12 10:20:00,33.91,33.91,33.81,33.83,24544.5,23.2545,23.2545,23.1859,23.1996,24544.5
2015-11-12 10:30:00,33.83,33.86,33.75,33.86,77118.0,23.1996,23.2202,23.1448,23.2202,77118.0
2015-11-12 10:40:00,33.85,33.89,33.83,33.85,47896.5,23.2134,23.2408,23.1996,23.2134,47896.5
2015-11-12 10:50:00,33.85,34.03,33.84,34.02,54543.0,23.2134,23.3368,23.2065,23.3299,54543.0
2015-11-12 11:00:00,34.01,34.07,33.97,34.05,42157.5,23.3231,23.3642,23.2956,23.3505,42157.5
2015-11-12 11:10:00,34.05,34.05,33.88,33.91,56874.0,23.3505,23.3505,23.2339,23.2545,56874.0
2015-11-12 11:20:00,33.9,33.9,33.83,33.87,35763.0,23.2476,23.2476,23.1996,23.2271,35763.0
2015-11-12 11:30:00,33.87,33.89,33.84,33.87,28870.5,23.2271,23.2408,23.2065,23.2271,28870.5
2015-11-12 11:40:00,33.87,33.87,33.77,33.81,37732.5,23.2271,23.2271,23.1585,23.1859,37732.5
2015-11-12 11:50:00,33.81,33.89,33.79,33.88,30091.5,23.1859,23.2408,23.1722,23.2339,30091.5
2015-11-12 12:00:00,33.88,33.9,33.83,33.83,26613.0,23.2339,23.2476,23.1996,23.1996,26613.0
2015-11-12 12:10:00,33.83,33.84,33.77,33.78,34251.0,23.1996,23.2065,23.1585,23.1653,34251.0
2015-11-12 12:20:00,33.79,33.79,33.69,33.77,35748.0,23.1722,23.1722,23.1036,23.1585,35748.0
2015-11-12 12:30:00,33.76,33.8,33.75,33.79,23265.0,23.1516,23.1791,23.1448,23.1722,23265.0
2015-11-12 12:40:00,33.78,33.86,33.78,33.85,21013.5,23.1653,23.2202,23.1653,23.2134,21013.5
2015-11-12 12:50:00,33.86,33.91,33.85,33.86,28213.5,23.2202,23.2545,23.2134,23.2202,28213.5
2015-11-12 13:00:00,33.87,33.89,33.82,33.82,17194.5,23.2271,23.2408,23.1928,23.1928,17194.5
2015-11-12 13:10:00,33.82,33.89,33.82,33.87,25951.5,23.1928,23.2408,23.1928,23.2271,25951.5
2015-11-12 13:20:00,33.87,33.88,33.82,33.84,32767.5,23.2271,23.2339,23.1928,23.2065,32767.5
2015-11-12 13:30:00,33.84,33.86,33.8,33.82,35098.5,23.2065,23.2202,23.1791,23.1928,35098.5
2015-11-12 13:40:00,33.82,33.83,33.75,33.78,44875.5,23.1928,23.1996,23.1448,23.1653,44875.5
2015-11-12 13:50:00,33.78,33.81,33.76,33.77,33903.0,23.1653,23.1859,23.1516,23.1585,33903.0
2015-11-12 14:00:00,33.77,33.79,33.69,33.7,43837.5,23.1585,23.1722,23.1036,23.1105,43837.5
2015-11-12 14:10:00,33.7,33.7,33.63,33.65,31336.5,23.1105,23.1105,23.0625,23.0762,31336.5
2015-11-12 14:20:00,33.65,33.68,33.56,33.67,63319.5,23.0762,23.0968,23.0145,23.0899,63319.5
2015-11-12 14:30:00,33.69,33.69,33.57,33.57,24759.0,23.1036,23.1036,23.0213,23.0213,24759.0
2015-11-12 14:40:00,33.59,33.61,33.53,33.55,38944.5,23.0351,23.0488,22.9939,23.0076,38944.5
2015-11-12 14:50:00,33.55,33.55,33.41,33.48,173904.0,23.0076,23.0076,22.9116,22.9596,173904.0
2015-11-12 15:00:00,33.48,33.52,33.47,33.47,50013.0,22.9596,22.987,22.9528,22.9528,50013.0
2015-11-12 15:10:00,33.46,33.49,33.44,33.48,97108.5,22.9459,22.9665,22.9322,22.9596,97108.5
2015-11-12 15:20:00,33.48,33.48,33.43,33.45,102618.0,22.9596,22.9596,22.9253,22.939,102618.0
2015-11-12 15:30:00,33.45,33.45,33.33,33.33,155637.0,22.939,22.939,22.8567,22.8567,155637.0
2015-11-12 15:40:00,33.34,33.34,33.27,33.27,391807.5,22.8636,22.8636,22.8156,22.8156,391807.5
2015-11-12 15:50:00,33.27,33.35,33.27,33.32,341056.5,22.8156,22.8705,22.8156,22.8499,341056.5
2015-11-13 09:30:00,33.27,33.57,33.27,33.51,73728.0,22.8156,23.0213,22.8156,22.9802,73728.0
2015-11-13 09:40:00,33.51,33.63,33.38,33.45,27058.5,22.9802,23.0625,22.891,22.939,27058.5
2015-11-13 09:50:00,33.45,33.45,33.27,33.29,40093.5,22.939,22.939,22.8156,22.8293,40093.5
2015-11-13 10:00:00,33.29,33.38,33.21,33.25,52666.5,22.8293,22.891,22.7745,22.8019,52666.5
2015-11-13 10:10:00,33.23,33.26,33.16,33.2,23536.5,22.7882,22.8087,22.7402,22.7676,23536.5
2015-11-13 10:20:00,33.22,33.33,33.22,33.29,22200.0,22.7813,22.8567,22.7813,22.8293,22200.0
2015-11-13 10:30:00,33.28,33.31,33.17,33.29,44548.5,22.8225,22.843,22.747,22.8293,44548.5
2015-11-13 10:40:00,33.31,33.39,33.3,33.35,23338.5,22.843,22.8979,22.8362,22.8705,23338.5
2015-11-13 10:50:00,33.35,33.4,33.34,33.39,32118.0,22.8705,22.9048,22.8636,22.8979,32118.0
2015-11-13 11:00:00,33.39,33.39,33.32,33.33,33936.0,22.8979,22.8979,22.8499,22.8567,33936.0
2015-11-13 11:10:00,33.33,33.34,33.24,33.29,27595.5,22.8567,22.8636,22.795,22.8293,27595.5
2015-11-13 11:20:00,33.29,33.4,33.27,33.38,18318.0,22.8293,22.9048,22.8156,22.891,18318.0
2015-11-13 11:30:00,33.38,33.41,33.35,33.37,26833.5,22.891,22.9116,22.8705,22.8842,26833.5
2015-11-13 11:40:00,33.35,33.42,33.31,33.37,20442.0,22.8705,22.9185,22.843,22.8842,20442.0
2015-11-13 11:50:00,33.38,33.53,33.37,33.52,22812.0,22.891,22.9939,22.8842,22.987,22812.0
2015-11-13 12:00:00,33.53,33.58,33.49,33.57,32319.0,22.9939,23.0282,22.9665,23.0213,32319.0
2015-11-13 12:10:00,33.6,33.67,33.57,33.62,20122.5,23.0419,23.0899,23.0213,23.0556,20122.5
2015-11-13 12:20:00,33.63,33.65,33.57,33.58,20391.0,23.0625,23.0762,23.0213,23.0282,20391.0
2015-11-13 12:30:00,33.59,33.6,33.53,33.54,22050.0,23.0351,23.0419,22.9939,23.0008,22050.0
2015-11-13 12:40:00,33.53,33.56,33.51,33.53,25272.0,22.9939,23.0145,22.9802,22.9939,25272.0
2015-11-13 12:50:00,33.53,33.6,33.52,33.6,25197.0,22.9939,23.0419,22.987,23.0419,25197.0
2015-11-13 13:00:00,33.6,33.61,33.48,33.49,22839.0,23.0419,23.0488,22.9596,22.9665,22839.0
2015-11-13 13:10:00,33.49,33.55,33.48,33.54,38172.0,22.9665,23.0076,22.9596,23.0008,38172.0
2015-11-13 13:20:00,33.53,33.55,33.49,33.54,26061.0,22.9939,23.0076,22.9665,23.0008,26061.0
2015-11-13 13:30:00,33.55,33.56,33.44,33.45,27681.0,23.0076,23.0145,22.9322,22.939,27681.0
2015-11-13 13:40:00,33.47,33.49,33.43,33.43,34134.0,22.9528,22.9665,22.9253,22.9253,34134.0
2015-11-13 13:50:00,33.45,33.51,33.45,33.46,19132.5,22.939,22.9802,22.939,22.9459,19132.5
2015-11-13 14:00:00,33.47,33.51,33.45,33.45,17829.0,22.9528,22.9802,22.939,22.939,17829.0
2015-11-13 14:10:00,33.44,33.5,33.43,33.47,31966.5,22.9322,22.9733,22.9253,22.9528,31966.5
2015-11-13 14:20:00,33.48,33.5,33.45,33.47,23523.0,22.9596,22.9733,22.939,22.9528,23523.0
2015-11-13 14:30:00,33.47,33.49,33.44,33.47,45844.5,22.9528,22.9665,22.9322,22.9528,45844.5
2015-11-13 14:40:00,33.47,33.48,33.39,33.39,33162.0,22.9528,22.9596,22.8979,22.8979,33162.0
2015-11-13 14:50:00,33.41,33.43,33.34,33.36,38481.0,22.9116,22.9253,22.8636,22.8773,38481.0
2015-11-13 15:00:00,33.36,33.43,33.35,33.42,26196.0,22.8773,22.9253,22.8705,22.9185,26196.0
2015-11-13 15:10:00,33.42,33.43,33.37,33.39,43189.5,22.9185,22.9253,22.8842,22.8979,43189.5
2015-11-13 15:20:00,33.39,33.39,33.3,33.32,85354.5,22.8979,22.8979,22.8362,22.8499,85354.5
2015-11-13 15:30:00,33.32,33.39,33.32,33.39,57679.5,22.8499,22.8979,22.8499,22.8979,57679.5
2015-11-13 15:40:00,33.38,33.43,33.33,33.42,109881.0,22.891,22.9253,22.8567,22.9185,109881.0
2015-11-13 15:50:00,33.41,33.41,33.33,33.34,229270.5,22.9116,22.9116,22.8567,22.8636,229270.5
2015-11-16 09:30:00,33.31,33.61,33.31,33.6,114316.5,22.843,23.0488,22.843,23.0419,114316.5
2015-11-16 09:40:00,33.6,33.65,33.49,33.53,50236.5,23.0419,23.0762,22.9665,22.9939,50236.5
2015-11-16 09:50:00,33.54,33.57,33.45,33.45,44097.0,23.0008,23.0213,22.939,22.939,44097.0
2015-11-16 10:00:00,33.45,33.46,33.17,33.19,24661.5,22.939,22.9459,22.747,22.7607,24661.5
2015-11-16 10:10:00,33.2,33.35,33.19,33.33,39477.0,22.7676,22.8705,22.7607,22.8567,39477.0
2015-11-16 10:20:00,33.33,33.37,33.25,33.32,50274.0,22.8567,22.8842,22.8019,22.8499,50274.0
2015-11-16 10:30:00,33.31,33.34,33.21,33.29,26047.5,22.843,22.8636,22.7745,22.8293,26047.5
2015-11-16 10:40:00,33.3,33.32,33.26,33.28,14703.0,22.8362,22.8499,22.8087,22.8225,14703.0
2015-11-16 10:50:00,33.27,33.27,33.12,33.15,20916.0,22.8156,22.8156,22.7127,22.7333,20916.0
2015-11-16 11:00:00,33.15,33.19,33.1,33.13,32260.5,22.7333,22.7607,22.699,22.7196,32260.5
2015-11-16 11:10:00,33.13,33.19,33.08,33.13,31546.5,22.7196,22.7607,22.6853,22.7196,31546.5
2015-11-16 11:20:00,33.13,33.16,33.04,33.04,22014.0,22.7196,22.7402,22.6579,22.6579,22014.0
2015-11-16 11:30:00,33.05,33.19,33.05,33.18,41854.5,22.6647,22.7607,22.6647,22.7539,41854.5
2015-11-16 11:40:00,33.17,33.26,33.17,33.22,44674.5,22.747,22.8087,22.747,22.7813,44674.5
2015-11-16 11:50:00,33.22,33.27,33.19,33.27,18223.5,22.7813,22.8156,22.7607,22.8156,18223.5
2015-11-16 12:00:00,33.27,33.33,33.23,33.32,18321.0,22.8156,22.8567,22.7882,22.8499,18321.0
2015-11-16 12:10:00,33.32,33.33,33.25,33.33,20868.0,22.8499,22.8567,22.8019,22.8567,20868.0
2015-11-16 12:20:00,33.33,33.34,33.29,33.33,35325.0,22.8567,22.8636,22.8293,22.8567,35325.0
2015-11-16 12:30:00,33.33,33.37,33.31,33.31,150387.0,22.8567,22.8842,22.843,22.843,150387.0
2015-11-16 12:40:00,33.3,33.31,33.22,33.23,23202.0,22.8362,22.843,22.7813,22.7882,23202.0
2015-11-16 12:50:00,33.23,33.25,33.17,33.17,28296.0,22.7882,22.8019,22.747,22.747,28296.0
2015-11-16 13:00:00,33.17,33.23,33.16,33.23,34735.5,22.747,22.7882,22.7402,22.7882,34735.5
2015-11-16 13:10:00,33.23,33.36,33.23,33.35,121935.0,22.7882,22.8773,22.7882,22.8705,121935.0
2015-11-16 13:20:00,33.35,33.43,33.34,33.4,28542.0,22.8705,22.9253,22.8636,22.9048,28542.0
2015-11-16 13:30:00,33.39,33.41,33.32,33.32,44802.0,22.8979,22.9116,22.8499,22.8499,44802.0
2015-11-16 13:40:00,33.33,33.37,33.32,33.35,19497.0,22.8567,22.8842,22.8499,22.8705,19497.0
2015-11-16 13:50:00,33.35,33.37,33.33,33.35,30193.5,22.8705,22.8842,22.8567,22.8705,30193.5
2015-11-16 14:00:00,33.37,33.37,33.33,33.36,86455.5,22.8842,22.8842,22.8567,22.8773,86455.5
2015-11-16 14:10:00,33.35,33.39,33.33,33.35,110158.5,22.8705,22.8979,22.8567,22.8705,110158.5
2015-11-16 14:20:00,33.36,33.38,33.35,33.36,21786.0,22.8773,22.891,22.8705,22.8773,21786.0
2015-11-16 14:30:00,33.37,33.39,33.35,33.37,51762.0,22.8842,22.8979,22.8705,22.8842,51762.0
2015-11-16 14:40:00,33.37,33.37,33.33,33.35,46662.0,22.8842,22.8842,22.8567,22.8705,46662.0
2015-11-16 14:50:00,33.35,33.37,33.33,33.36,73459.5,22.8705,22.8842,22.8567,22.8773,73459.5
2015-11-16 15:00:00,33.36,33.44,33.35,33.44,83986.5,22.8773,22.9322,22.8705,22.9322,83986.5
2015-11-16 15:10:00,33.43,33.46,33.42,33.44,62755.5,22.9253,22.9459,22.9185,22.9322,62755.5
2015-11-16 15:20:00,33.44,33.5,33.44,33.48,132424.5,22.9322,22.9733,22.9322,22.9596,132424.5
2015-11-16 15:30:00,33.49,33.55,33.48,33.52,74179.5,22.9665,23.0076,22.9596,22.987,74179.5
2015-11-16 15:40:00,33.53,33.54,33.49,33.51,116785.5,22.9939,23.0008,22.9665,22.9802,116785.5
2015-11-16 15:50:00,33.51,33.58,33.5,33.57,315490.5,22.9802,23.0282,22.9733,23.0213,315490.5
2015-11-17 09:30:00,33.58,33.58,33.3,33.33,106413.0,23.0282,23.0282,22.8362,22.8567,106413.0
2015-11-17 09:40:00,33.33,33.46,33.33,33.37,43161.0,22.8567,22.9459,22.8567,22.8842,43161.0
2015-11-17 09:50:00,33.39,33.46,33.32,33.45,27724.5,22.8979,22.9459,22.8499,22.939,27724.5
2015-11-17 10:00:00,33.44,33.46,33.29,33.36,94752.0,22.9322,22.9459,22.8293,22.8773,94752.0
2015-11-17 10:10:00,33.37,33.41,33.33,33.35,30978.0,22.8842,22.9116,22.8567,22.8705,30978.0
2015-11-17 10:20:00,33.35,33.48,33.33,33.47,38640.0,22.8705,22.9596,22.8567,22.9528,38640.0
2015-11-17 10:30:00,33.47,33.55,33.45,33.52,37387.5,22.9528,23.0076,22.939,22.987,37387.5
2015-11-17 10:40:00,33.52,33.56,33.49,33.56,39940.5,22.987,23.0145,22.9665,23.0145,39940.5
2015-11-17 10:50:00,33.56,33.57,33.47,33.52,31467.0,23.0145,23.0213,22.9528,22.987,31467.0
2015-11-17 11:00:00,33.51,33.55,33.49,33.51,24471.0,22.9802,23.0076,22.9665,22.9802,24471.0
2015-11-17 11:10:00,33.52,33.57,33.51,33.56,22216.5,22.987,23.0213,22.9802,23.0145,22216.5
2015-11-17 11:20:00,33.57,33.63,33.53,33.62,29952.0,23.0213,23.0625,22.9939,23.0556,29952.0
2015-11-17 11:30:00,33.62,33.67,33.59,33.61,38781.0,23.0556,23.0899,23.0351,23.0488,38781.0
2015-11-17 11:40:00,33.61,33.65,33.59,33.59,32206.5,23.0488,23.0762,23.0351,23.0351,32206.5
2015-11-17 11:50:00,33.59,33.64,33.56,33.6,24733.5,23.0351,23.0693,23.0145,23.0419,24733.5
2015-11-17 12:00:00,33.61,33.65,33.57,33.59,21411.0,23.0488,23.0762,23.0213,23.0351,21411.0
2015-11-17 12:10:00,33.59,33.61,33.55,33.55,38082.0,23.0351,23.0488,23.0076,23.0076,38082.0
2015-11-17 12:20:00,33.55,33.55,33.49,33.54,23947.5,23.0076,23.0076,22.9665,23.0008,23947.5
2015-11-17 12:30:00,33.53,33.57,33.49,33.5,36859.5,22.9939,23.0213,22.9665,22.9733,36859.5
2015-11-17 12:40:00,33.49,33.52,33.49,33.5,57856.5,22.9665,22.987,22.9665,22.9733,57856.5
2015-11-17 12:50:00,33.51,33.55,33.49,33.52,18925.5,22.9802,23.0076,22.9665,22.987,18925.5
2015-11-17 13:00:00,33.52,33.55,33.49,33.5,31551.0,22.987,23.0076,22.9665,22.9733,31551.0
2015-11-17 13:10:00,33.51,33.53,33.49,33.5,47296.5,22.9802,22.9939,22.9665,22.9733,47296.5
2015-11-17 13:20:00,33.51,33.51,33.43,33.43,49753.5,22.9802,22.9802,22.9253,22.9253,49753.5
2015-11-17 13:30:00,33.43,33.51,33.43,33.44,33339.0,22.9253,22.9802,22.9253,22.9322,33339.0
2015-11-17 13:40:00,33.44,33.49,33.41,33.43,27316.5,22.9322,22.9665,22.9116,22.9253,27316.5
2015-11-17 13:50:00,33.43,33.51,33.43,33.5,16144.5,22.9253,22.9802,22.9253,22.9733,16144.5
2015-11-17 14:00:00,33.5,33.53,33.44,33.53,20116.5,22.9733,22.9939,22.9322,22.9939,20116.5
2015-11-17 14:10:00,33.53,33.53,33.45,33.46,26235.0,22.9939,22.9939,22.939,22.9459,26235.0
2015-11-17 14:20:00,33.46,33.46,33.39,33.39,62157.0,22.9459,22.9459,22.8979,22.8979,62157.0
2015-11-17 14:30:00,33.39,33.39,33.32,33.36,34807.5,22.8979,22.8979,22.8499,22.8773,34807.5
2015-11-17 14:40:00,33.37,33.39,33.28,33.35,43443.0,22.8842,22.8979,22.8225,22.8705,43443.0
2015-11-17 14:50:00,33.34,33.41,33.32,33.41,45939.0,22.8636,22.9116,22.8499,22.9116,45939.0
2015-11-17 15:00:00,33.41,33.41,33.35,33.35,110166.0,22.9116,22.9116,22.8705,22.8705,110166.0
2015-11-17 15:10:00,33.34,33.4,33.32,33.33,78679.5,22.8636,22.9048,22.8499,22.8567,78679.5
2015-11-17 15:20:00,33.33,33.38,33.29,33.34,65175.0,22.8567,22.891,22.8293,22.8636,65175.0
2015-11-17 15:30:00,33.34,33.4,33.33,33.35,73552.5,22.8636,22.9048,22.8567,22.8705,73552.5
2015-11-17 15:40:00,33.35,33.41,33.33,33.33,167781.0,22.8705,22.9116,22.8567,22.8567,167781.0
2015-11-17 15:50:00,33.33,33.37,33.31,33.35,199627.5,22.8567,22.8842,22.843,22.8705,199627.5
2015-11-18 09:30:00,33.37,33.67,33.26,33.57,88113.0,22.8842,23.0899,22.8087,23.0213,88113.0
2015-11-18 09:40:00,33.57,33.65,33.51,33.62,80218.5,23.0213,23.0762,22.9802,23.0556,80218.5
2015-11-18 09:50:00,33.65,33.81,33.65,33.77,90139.5,23.0762,23.1859,23.0762,23.1585,90139.5
2015-11-18 10:00:00,33.77,33.81,33.75,33.8,47968.5,23.1585,23.1859,23.1448,23.1791,47968.5
2015-11-18 10:10:00,33.79,33.79,33.71,33.75,91915.5,23.1722,23.1722,23.1173,23.1448,91915.5
2015-11-18 10:20:00,33.75,33.77,33.68,33.68,30318.0,23.1448,23.1585,23.0968,23.0968,30318.0
2015-11-18 10:30:00,33.68,33.75,33.64,33.71,51898.5,23.0968,23.1448,23.0693,23.1173,51898.5
2015-11-18 10:40:00,33.71,33.83,33.7,33.79,177066.0,23.1173,23.1996,23.1105,23.1722,177066.0
2015-11-18 10:50:00,33.77,33.89,33.77,33.88,24243.0,23.1585,23.2408,23.1585,23.2339,24243.0
2015-11-18 11:00:00,33.89,33.97,33.85,33.95,82353.0,23.2408,23.2956,23.2134,23.2819,82353.0
2015-11-18 11:10:00,33.95,33.99,33.91,33.94,33240.0,23.2819,23.3094,23.2545,23.2751,33240.0
2015-11-18 11:20:00,33.94,34.01,33.94,33.97,25666.5,23.2751,23.3231,23.2751,23.2956,25666.5
2015-11-18 11:30:00,33.99,34.02,33.97,34.01,22057.5,23.3094,23.3299,23.2956,23.3231,22057.5
2015-11-18 11:40:00,34.01,34.05,33.99,34.02,21678.0,23.3231,23.3505,23.3094,23.3299,21678.0
2015-11-18 11:50:00,34.03,34.05,34.01,34.03,43758.0,23.3368,23.3505,23.3231,23.3368,43758.0
2015-11-18 12:00:00,34.02,34.05,33.99,34.03,144517.5,23.3299,23.3505,23.3094,23.3368,144517.5
2015-11-18 12:10:00,34.03,34.15,34.03,34.14,32997.0,23.3368,23.4191,23.3368,23.4122,32997.0
2015-11-18 12:20:00,34.14,34.17,34.07,34.15,25396.5,23.4122,23.4328,23.3642,23.4191,25396.5
2015-11-18 12:30:00,34.15,34.15,34.09,34.1,34683.0,23.4191,23.4191,23.3779,23.3848,34683.0
2015-11-18 12:40:00,34.09,34.09,34.05,34.08,33754.5,23.3779,23.3779,23.3505,23.3711,33754.5
2015-11-18 12:50:00,34.07,34.14,34.07,34.13,27310.5,23.3642,23.4122,23.3642,23.4054,27310.5
2015-11-18 13:00:00,34.13,34.19,34.12,34.18,51387.0,23.4054,23.4465,23.3985,23.4397,51387.0
2015-11-18 13:10:00,34.19,34.22,34.12,34.15,35958.0,23.4465,23.4671,23.3985,23.4191,35958.0
2015-11-18 13:20:00,34.15,34.19,34.12,34.13,19824.0,23.4191,23.4465,23.3985,23.4054,19824.0
2015-11-18 13:30:00,34.13,34.15,34.09,34.13,26172.0,23.4054,23.4191,23.3779,23.4054,26172.0
2015-11-18 13:40:00,34.14,34.17,34.1,34.13,33150.0,23.4122,23.4328,23.3848,23.4054,33150.0
2015-11-18 13:50:00,34.13,34.13,34.06,34.06,106051.5,23.4054,23.4054,23.3574,23.3574,106051.5
2015-11-18 14:00:00,34.06,34.21,34.03,34.19,50770.5,23.3574,23.4602,23.3368,23.4465,50770.5
2015-11-18 14:10:00,34.19,34.31,34.19,34.21,37029.0,23.4465,23.5288,23.4465,23.4602,37029.0
2015-11-18 14:20:00,34.21,34.24,34.17,34.2,29241.0,23.4602,23.4808,23.4328,23.4534,29241.0
2015-11-18 14:30:00,34.19,34.2,34.11,34.14,33586.5,23.4465,23.4534,23.3917,23.4122,33586.5
2015-11-18 14:40:00,34.14,34.23,34.14,34.19,54229.5,23.4122,23.4739,23.4122,23.4465,54229.5
2015-11-18 14:50:00,34.19,34.27,34.16,34.27,40407.0,23.4465,23.5014,23.4259,23.5014,40407.0
2015-11-18 15:00:00,34.25,34.29,34.25,34.26,51972.0,23.4877,23.5151,23.4877,23.4945,51972.0
2015-11-18 15:10:00,34.26,34.31,34.23,34.29,71418.0,23.4945,23.5288,23.4739,23.5151,71418.0
2015-11-18 15:20:00,34.29,34.3,34.27,34.28,90981.0,23.5151,23.5219,23.5014,23.5082,90981.0
2015-11-18 15:30:00,34.28,34.31,34.27,34.29,106033.5,23.5082,23.5288,23.5014,23.5151,106033.5
2015-11-18 15:40:00,34.29,34.39,34.27,34.39,131727.0,23.5151,23.5837,23.5014,23.5837,131727.0
2015-11-18 15:50:00,34.38,34.38,34.31,34.33,435198.0,23.5768,23.5768,23.5288,23.5425,435198.0
2015-11-19 09:30:00,34.3,34.33,34.06,34.13,63835.5,23.5219,23.5425,23.3574,23.4054,63835.5
2015-11-19 09:40:00,34.13,34.21,34.09,34.13,33325.5,23.4054,23.4602,23.3779,23.4054,33325.5
2015-11-19 09:50:00,34.13,34.18,34.01,34.08,63033.0,23.4054,23.4397,23.3231,23.3711,63033.0
2015-11-19 10:00:00,34.09,34.09,33.99,34.03,38110.5,23.3779,23.3779,23.3094,23.3368,38110.5
2015-11-19 10:10:00,34.03,34.07,33.94,33.95,124591.5,23.3368,23.3642,23.2751,23.2819,124591.5
2015-11-19 10:20:00,33.95,33.95,33.9,33.9,37764.0,23.2819,23.2819,23.2476,23.2476,37764.0
2015-11-19 10:30:00,33.9,33.96,33.85,33.88,59346.0,23.2476,23.2888,23.2134,23.2339,59346.0
2015-11-19 10:40:00,33.88,33.91,33.8,33.85,179584.5,23.2339,23.2545,23.1791,23.2134,179584.5
2015-11-19 10:50:00,33.85,33.88,33.81,33.88,45094.5,23.2134,23.2339,23.1859,23.2339,45094.5
2015-11-19 11:00:00,33.88,33.93,33.83,33.93,47857.5,23.2339,23.2682,23.1996,23.2682,47857.5
2015-11-19 11:10:00,33.94,33.95,33.89,33.93,38425.5,23.2751,23.2819,23.2408,23.2682,38425.5
2015-11-19 11:20:00,33.93,33.94,33.89,33.91,36046.5,23.2682,23.2751,23.2408,23.2545,36046.5
2015-11-19 11:30:00,33.9,33.94,33.78,33.79,25438.5,23.2476,23.2751,23.1653,23.1722,25438.5
2015-11-19 11:40:00,33.79,33.83,33.77,33.77,19389.0,23.1722,23.1996,23.1585,23.1585,19389.0
2015-11-19 11:50:00,33.76,33.79,33.71,33.78,23764.5,23.1516,23.1722,23.1173,23.1653,23764.5
2015-11-19 12:00:00,33.77,33.81,33.77,33.77,20814.0,23.1585,23.1859,23.1585,23.1585,20814.0
2015-11-19 12:10:00,33.77,33.83,33.76,33.8,32538.0,23.1585,23.1996,23.1516,23.1791,32538.0
2015-11-19 12:20:00,33.8,33.85,33.8,33.85,21231.0,23.1791,23.2134,23.1791,23.2134,21231.0
2015-11-19 12:30:00,33.85,33.93,33.85,33.92,19530.0,23.2134,23.2682,23.2134,23.2614,19530.0
2015-11-19 12:40:00,33.92,33.96,33.92,33.93,25164.0,23.2614,23.2888,23.2614,23.2682,25164.0
2015-11-19 12:50:00,33.93,34.0,33.93,34.0,34426.5,23.2682,23.3162,23.2682,23.3162,34426.5
2015-11-19 13:00:00,34.0,34.01,33.96,34.0,25699.5,23.3162,23.3231,23.2888,23.3162,25699.5
2015-11-19 13:10:00,34.01,34.01,33.95,33.96,191668.5,23.3231,23.3231,23.2819,23.2888,191668.5
2015-11-19 13:20:00,33.96,33.97,33.92,33.94,56679.0,23.2888,23.2956,23.2614,23.2751,56679.0
2015-11-19 13:30:00,33.95,33.95,33.91,33.93,33180.0,23.2819,23.2819,23.2545,23.2682,33180.0
2015-11-19 13:40:00,33.94,33.99,33.93,33.94,31876.5,23.2751,23.3094,23.2682,23.2751,31876.5
2015-11-19 13:50:00,33.95,33.97,33.91,33.91,33580.5,23.2819,23.2956,23.2545,23.2545,33580.5
2015-11-19 14:00:00,33.91,33.93,33.89,33.9,25978.5,23.2545,23.2682,23.2408,23.2476,25978.5
2015-11-19 14:10:00,33.9,33.95,33.88,33.93,42370.5,23.2476,23.2819,23.2339,23.2682,42370.5
2015-11-19 14:20:00,33.93,33.96,33.89,33.91,63697.5,23.2682,23.2888,23.2408,23.2545,63697.5
2015-11-19 14:30:00,33.92,33.95,33.91,33.92,126180.0,23.2614,23.2819,23.2545,23.2614,126180.0
2015-11-19 14:40:00,33.92,34.01,33.92,34.01,55966.5,23.2614,23.3231,23.2614,23.3231,55966.5
2015-11-19 14:50:00,34.01,34.09,34.01,34.08,66975.0,23.3231,23.3779,23.3231,23.3711,66975.0
2015-11-19 15:00:00,34.07,34.09,34.04,34.05,50154.0,23.3642,23.3779,23.3436,23.3505,50154.0
2015-11-19 15:10:00,34.05,34.07,34.03,34.03,65026.5,23.3505,23.3642,23.3368,23.3368,65026.5
2015-11-19 15:20:00,34.03,34.1,34.01,34.07,73296.0,23.3368,23.3848,23.3231,23.3642,73296.0
2015-11-19 15:30:00,34.08,34.12,34.01,34.04,147664.5,23.3711,23.3985,23.3231,23.3436,147664.5
2015-11-19 15:40:00,34.03,34.07,34.01,34.01,117120.0,23.3368,23.3642,23.3231,23.3231,117120.0
2015-11-19 15:50:00,34.01,34.07,34.01,34.04,230190.0,23.3231,23.3642,23.3231,23.3436,230190.0
2015-11-20 09:30:00,34.25,34.25,34.04,34.14,235497.0,23.4877,23.4877,23.3436,23.4122,235497.0
2015-11-20 09:40:00,34.16,34.47,34.13,34.43,58347.0,23.4259,23.6385,23.4054,23.6111,58347.0
2015-11-20 09:50:00,34.46,34.51,34.33,34.39,37162.5,23.6317,23.666,23.5425,23.5837,37162.5
2015-11-20 10:00:00,34.41,34.51,34.4,34.4,43542.0,23.5974,23.666,23.5905,23.5905,43542.0
2015-11-20 10:10:00,34.39,34.46,34.37,34.43,50449.5,23.5837,23.6317,23.57,23.6111,50449.5
2015-11-20 10:20:00,34.43,34.45,34.37,34.41,36406.5,23.6111,23.6248,23.57,23.5974,36406.5
2015-11-20 10:30:00,34.4,34.41,34.32,34.37,32770.5,23.5905,23.5974,23.5357,23.57,32770.5
2015-11-20 10:40:00,34.35,34.41,34.33,34.41,32208.0,23.5562,23.5974,23.5425,23.5974,32208.0
2015-11-20 10:50:00,34.4,34.41,34.33,34.37,123093.0,23.5905,23.5974,23.5425,23.57,123093.0
2015-11-20 11:00:00,34.37,34.39,34.33,34.34,102253.5,23.57,23.5837,23.5425,23.5494,102253.5
2015-11-20 11:10:00,34.34,34.4,34.33,34.4,53170.5,23.5494,23.5905,23.5425,23.5905,53170.5
2015-11-20 11:20:00,34.41,34.42,34.38,34.39,50499.0,23.5974,23.6042,23.5768,23.5837,50499.0
2015-11-20 11:30:00,34.39,34.44,34.37,34.41,68049.0,23.5837,23.618,23.57,23.5974,68049.0
2015-11-20 11:40:00,34.42,34.51,34.42,34.46,139078.5,23.6042,23.666,23.6042,23.6317,139078.5
2015-11-20 11:50:00,34.46,34.47,34.4,34.45,54268.5,23.6317,23.6385,23.5905,23.6248,54268.5
2015-11-20 12:00:00,34.44,34.45,34.38,34.4,29793.0,23.618,23.6248,23.5768,23.5905,29793.0
2015-11-20 12:10:00,34.4,34.41,34.36,34.41,30949.5,23.5905,23.5974,23.5631,23.5974,30949.5
2015-11-20 12:20:00,34.41,34.41,34.35,34.36,24802.5,23.5974,23.5974,23.5562,23.5631,24802.5
2015-11-20 12:30:00,34.35,34.48,34.35,34.46,48417.0,23.5562,23.6454,23.5562,23.6317,48417.0
2015-11-20 12:40:00,34.45,34.47,34.43,34.44,21541.5,23.6248,23.6385,23.6111,23.618,21541.5
2015-11-20 12:50:00,34.43,34.45,34.41,34.42,25980.0,23.6111,23.6248,23.5974,23.6042,25980.0
2015-11-20 13:00:00,34.43,34.47,34.43,34.45,52143.0,23.6111,23.6385,23.6111,23.6248,52143.0
2015-11-20 13:10:00,34.46,34.48,34.42,34.45,48699.0,23.6317,23.6454,23.6042,23.6248,48699.0
2015-11-20 13:20:00,34.45,34.48,34.43,34.45,37675.5,23.6248,23.6454,23.6111,23.6248,37675.5
2015-11-20 13:30:00,34.45,34.47,34.39,34.43,51949.5,23.6248,23.6385,23.5837,23.6111,51949.5
2015-11-20 13:40:00,34.43,34.46,34.42,34.44,29898.0,23.6111,23.6317,23.6042,23.618,29898.0
2015-11-20 13:50:00,34.44,34.49,34.42,34.47,51519.0,23.618,23.6522,23.6042,23.6385,51519.0
2015-11-20 14:00:00,34.47,34.53,34.47,34.53,38257.5,23.6385,23.6797,23.6385,23.6797,38257.5
2015-11-20 14:10:00,34.53,34.53,34.48,34.49,56961.0,23.6797,23.6797,23.6454,23.6522,56961.0
2015-11-20 14:20:00,34.49,34.49,34.39,34.4,48379.5,23.6522,23.6522,23.5837,23.5905,48379.5
2015-11-20 14:30:00,34.4,34.4,34.32,34.37,85204.5,23.5905,23.5905,23.5357,23.57,85204.5
2015-11-20 14:40:00,34.37,34.39,34.36,34.39,37303.5,23.57,23.5837,23.5631,23.5837,37303.5
2015-11-20 14:50:00,34.39,34.4,34.33,34.35,46744.5,23.5837,23.5905,23.5425,23.5562,46744.5
2015-11-20 15:00:00,34.34,34.36,34.32,34.35,100840.5,23.5494,23.5631,23.5357,23.5562,100840.5
2015-11-20 15:10:00,34.35,34.37,34.34,34.35,36016.5,23.5562,23.57,23.5494,23.5562,36016.5
2015-11-20 15:20:00,34.35,34.37,34.32,34.37,66975.0,23.5562,23.57,23.5357,23.57,66975.0
2015-11-20 15:30:00,34.37,34.43,34.37,34.41,143136.0,23.57,23.6111,23.57,23.5974,143136.0
2015-11-20 15:40:00,34.41,34.45,34.41,34.43,101112.0,23.5974,23.6248,23.5974,23.6111,101112.0
2015-11-20 15:50:00,34.43,34.43,34.29,34.29,631207.5,23.6111,23.6111,23.5151,23.5151,631207.5
2015-11-23 09:30:00,34.39,34.52,34.33,34.36,53407.5,23.5837,23.6728,23.5425,23.5631,53407.5
2015-11-23 09:40:00,34.38,34.51,34.37,34.47,35889.0,23.5768,23.666,23.57,23.6385,35889.0
2015-11-23 09:50:00,34.49,34.55,34.47,34.5,41241.0,23.6522,23.6934,23.6385,23.6591,41241.0
2015-11-23 10:00:00,34.5,34.5,34.35,34.38,72336.0,23.6591,23.6591,23.5562,23.5768,72336.0
2015-11-23 10:10:00,34.39,34.63,34.39,34.63,41605.5,23.5837,23.7483,23.5837,23.7483,41605.5
2015-11-23 10:20:00,34.64,34.64,34.54,34.58,35607.0,23.7551,23.7551,23.6865,23.714,35607.0
2015-11-23 10:30:00,34.6,34.61,34.47,34.47,33417.0,23.7277,23.7345,23.6385,23.6385,33417.0
2015-11-23 10:40:00,34.47,34.47,34.41,34.46,32718.0,23.6385,23.6385,23.5974,23.6317,32718.0
2015-11-23 10:50:00,34.47,34.47,34.43,34.45,33825.0,23.6385,23.6385,23.6111,23.6248,33825.0
2015-11-23 11:00:00,34.44,34.49,34.41,34.43,40734.0,23.618,23.6522,23.5974,23.6111,40734.0
2015-11-23 11:10:00,34.43,34.44,34.38,34.39,31722.0,23.6111,23.618,23.5768,23.5837,31722.0
2015-11-23 11:20:00,34.39,34.4,34.35,34.37,43207.5,23.5837,23.5905,23.5562,23.57,43207.5
2015-11-23 11:30:00,34.37,34.43,34.35,34.37,34075.5,23.57,23.6111,23.5562,23.57,34075.5
2015-11-23 11:40:00,34.36,34.42,34.36,34.41,18274.5,23.5631,23.6042,23.5631,23.5974,18274.5
2015-11-23 11:50:00,34.41,34.45,34.4,34.41,20197.5,23.5974,23.6248,23.5905,23.5974,20197.5
2015-11-23 12:00:00,34.41,34.42,34.35,34.35,35898.0,23.5974,23.6042,23.5562,23.5562,35898.0
2015-11-23 12:10:00,34.34,34.37,34.31,34.33,27300.0,23.5494,23.57,23.5288,23.5425,27300.0
2015-11-23 12:20:00,34.33,34.35,34.31,34.34,26221.5,23.5425,23.5562,23.5288,23.5494,26221.5
2015-11-23 12:30:00,34.33,34.36,34.32,34.34,25582.5,23.5425,23.5631,23.5357,23.5494,25582.5
2015-11-23 12:40:00,34.34,34.35,34.33,34.35,32826.0,23.5494,23.5562,23.5425,23.5562,32826.0
2015-11-23 12:50:00,34.35,34.39,34.34,34.36,20995.5,23.5562,23.5837,23.5494,23.5631,20995.5
2015-11-23 13:00:00,34.37,34.39,34.36,34.39,18945.0,23.57,23.5837,23.5631,23.5837,18945.0
2015-11-23 13:10:00,34.39,34.39,34.33,34.34,54154.5,23.5837,23.5837,23.5425,23.5494,54154.5
2015-11-23 13:20:00,34.34,34.37,34.33,34.37,31657.5,23.5494,23.57,23.5425,23.57,31657.5
2015-11-23 13:30:00,34.36,34.37,34.32,34.36,33462.0,23.5631,23.57,23.5357,23.5631,33462.0
2015-11-23 13:40:00,34.36,34.36,34.26,34.27,27835.5,23.5631,23.5631,23.4945,23.5014,27835.5
2015-11-23 13:50:00,34.27,34.33,34.27,34.29,44137.5,23.5014,23.5425,23.5014,23.5151,44137.5
2015-11-23 14:00:00,34.29,34.31,34.23,34.24,43434.0,23.5151,23.5288,23.4739,23.4808,43434.0
2015-11-23 14:10:00,34.24,34.25,34.19,34.2,34570.5,23.4808,23.4877,23.4465,23.4534,34570.5
2015-11-23 14:20:00,34.19,34.22,34.18,34.22,21417.0,23.4465,23.4671,23.4397,23.4671,21417.0
2015-11-23 14:30:00,34.21,34.22,34.16,34.18,31777.5,23.4602,23.4671,23.4259,23.4397,31777.5
2015-11-23 14:40:00,34.19,34.21,34.17,34.19,27235.5,23.4465,23.4602,23.4328,23.4465,27235.5
2015-11-23 14:50:00,34.19,34.21,34.17,34.21,43476.0,23.4465,23.4602,23.4328,23.4602,43476.0
2015-11-23 15:00:00,34.21,34.23,34.18,34.21,35457.0,23.4602,23.4739,23.4397,23.4602,35457.0
2015-11-23 15:10:00,34.21,34.24,34.21,34.24,27241.5,23.4602,23.4808,23.4602,23.4808,27241.5
2015-11-23 15:20:00,34.24,34.26,34.22,34.23,29379.0,23.4808,23.4945,23.4671,23.4739,29379.0
2015-11-23 15:30:00,34.23,34.26,34.21,34.24,36319.5,23.4739,23.4945,23.4602,23.4808,36319.5
2015-11-23 15:40:00,34.24,34.24,34.17,34.21,46537.5,23.4808,23.4808,23.4328,23.4602,46537.5
2015-11-23 15:50:00,34.21,34.24,34.19,34.22,175470.0,23.4602,23.4808,23.4465,23.4671,175470.0
2015-11-24 09:30:00,33.91,34.17,33.82,34.13,98859.0,23.2545,23.4328,23.1928,23.4054,98859.0
2015-11-24 09:40:00,34.15,34.29,34.1,34.1,31606.5,23.4191,23.5151,23.3848,23.3848,31606.5
2015-11-24 09:50:00,34.1,34.22,34.07,34.2,57532.5,23.3848,23.4671,23.3642,23.4534,57532.5
2015-11-24 10:00:00,34.19,34.31,34.14,34.27,50805.0,23.4465,23.5288,23.4122,23.5014,50805.0
2015-11-24 10:10:00,34.27,34.33,34.17,34.23,59442.0,23.5014,23.5425,23.4328,23.4739,59442.0
2015-11-24 10:20:00,34.21,34.25,34.07,34.09,65322.0,23.4602,23.4877,23.3642,23.3779,65322.0
2015-11-24 10:30:00,34.1,34.1,34.03,34.08,35904.0,23.3848,23.3848,23.3368,23.3711,35904.0
2015-11-24 10:40:00,34.07,34.09,34.03,34.05,35560.5,23.3642,23.3779,23.3368,23.3505,35560.5
2015-11-24 10:50:00,34.04,34.13,34.03,34.13,45214.5,23.3436,23.4054,23.3368,23.4054,45214.5
2015-11-24 11:00:00,34.13,34.19,34.09,34.19,56932.5,23.4054,23.4465,23.3779,23.4465,56932.5
2015-11-24 11:10:00,34.19,34.23,34.19,34.23,26908.5,23.4465,23.4739,23.4465,23.4739,26908.5
2015-11-24 11:20:00,34.23,34.32,34.21,34.28,62463.0,23.4739,23.5357,23.4602,23.5082,62463.0
2015-11-24 11:30:00,34.29,34.39,34.29,34.35,42895.5,23.5151,23.5837,23.5151,23.5562,42895.5
2015-11-24 11:40:00,34.35,34.35,34.27,34.29,67213.5,23.5562,23.5562,23.5014,23.5151,67213.5
2015-11-24 11:50:00,34.3,34.37,34.3,34.33,40866.0,23.5219,23.57,23.5219,23.5425,40866.0
2015-11-24 12:00:00,34.33,34.44,34.33,34.42,41985.0,23.5425,23.618,23.5425,23.6042,41985.0
2015-11-24 12:10:00,34.43,34.45,34.37,34.39,21469.5,23.6111,23.6248,23.57,23.5837,21469.5
2015-11-24 12:20:00,34.39,34.42,34.37,34.41,28164.0,23.5837,23.6042,23.57,23.5974,28164.0
2015-11-24 12:30:00,34.41,34.43,34.38,34.42,26863.5,23.5974,23.6111,23.5768,23.6042,26863.5
2015-11-24 12:40:00,34.41,34.43,34.36,34.37,24016.5,23.5974,23.6111,23.5631,23.57,24016.5
2015-11-24 12:50:00,34.38,34.41,34.38,34.39,19624.5,23.5768,23.5974,23.5768,23.5837,19624.5
2015-11-24 13:00:00,34.39,34.49,34.39,34.49,23586.0,23.5837,23.6522,23.5837,23.6522,23586.0
2015-11-24 13:10:00,34.49,34.5,34.41,34.41,22725.0,23.6522,23.6591,23.5974,23.5974,22725.0
2015-11-24 13:20:00,34.41,34.46,34.39,34.44,34320.0,23.5974,23.6317,23.5837,23.618,34320.0
2015-11-24 13:30:00,34.45,34.48,34.42,34.43,22498.5,23.6248,23.6454,23.6042,23.6111,22498.5
2015-11-24 13:40:00,34.43,34.43,34.37,34.37,25693.5,23.6111,23.6111,23.57,23.57,25693.5
2015-11-24 13:50:00,34.37,34.38,34.34,34.36,25224.0,23.57,23.5768,23.5494,23.5631,25224.0
2015-11-24 14:00:00,34.36,34.44,34.36,34.42,30742.5,23.5631,23.618,23.5631,23.6042,30742.5
2015-11-24 14:10:00,34.43,34.44,34.31,34.35,21775.5,23.6111,23.618,23.5288,23.5562,21775.5
2015-11-24 14:20:00,34.35,34.39,34.33,34.36,22282.5,23.5562,23.5837,23.5425,23.5631,22282.5
2015-11-24 14:30:00,34.35,34.39,34.34,34.39,23557.5,23.5562,23.5837,23.5494,23.5837,23557.5
2015-11-24 14:40:00,34.39,34.41,34.37,34.39,35079.0,23.5837,23.5974,23.57,23.5837,35079.0
2015-11-24 14:50:00,34.39,34.43,34.38,34.42,33607.5,23.5837,23.6111,23.5768,23.6042,33607.5
2015-11-24 15:00:00,34.42,34.43,34.37,34.43,46288.5,23.6042,23.6111,23.57,23.6111,46288.5
2015-11-24 15:10:00,34.43,34.47,34.41,34.44,59734.5,23.6111,23.6385,23.5974,23.618,59734.5
2015-11-24 15:20:00,34.43,34.46,34.41,34.41,58786.5,23.6111,23.6317,23.5974,23.5974,58786.5
2015-11-24 15:30:00,34.41,34.43,34.34,34.36,68055.0,23.5974,23.6111,23.5494,23.5631,68055.0
2015-11-24 15:40:00,34.36,34.37,34.3,34.32,102529.5,23.5631,23.57,23.5219,23.5357,102529.5
2015-11-24 15:50:00,34.31,34.32,34.29,34.31,202212.0,23.5288,23.5357,23.5151,23.5288,202212.0
2015-11-25 09:30:00,34.31,34.64,34.31,34.43,77956.5,23.5288,23.7551,23.5288,23.6111,77956.5
2015-11-25 09:40:00,34.45,34.46,34.3,34.41,232572.0,23.6248,23.6317,23.5219,23.5974,232572.0
2015-11-25 09:50:00,34.41,34.49,34.4,34.43,72076.5,23.5974,23.6522,23.5905,23.6111,72076.5
2015-11-25 10:00:00,34.43,34.45,34.35,34.4,54952.5,23.6111,23.6248,23.5562,23.5905,54952.5
2015-11-25 10:10:00,34.41,34.45,34.39,34.43,81460.5,23.5974,23.6248,23.5837,23.6111,81460.5
2015-11-25 10:20:00,34.43,34.46,34.41,34.43,72117.0,23.6111,23.6317,23.5974,23.6111,72117.0
2015-11-25 10:30:00,34.43,34.47,34.4,34.4,72231.0,23.6111,23.6385,23.5905,23.5905,72231.0
2015-11-25 10:40:00,34.41,34.49,34.41,34.45,47337.0,23.5974,23.6522,23.5974,23.6248,47337.0
2015-11-25 10:50:00,34.45,34.47,34.42,34.45,24841.5,23.6248,23.6385,23.6042,23.6248,24841.5
2015-11-25 11:00:00,34.45,34.47,34.41,34.47,30171.0,23.6248,23.6385,23.5974,23.6385,30171.0
2015-11-25 11:10:00,34.47,34.52,34.43,34.5,88003.5,23.6385,23.6728,23.6111,23.6591,88003.5
2015-11-25 11:20:00,34.49,34.52,34.44,34.45,40156.5,23.6522,23.6728,23.618,23.6248,40156.5
2015-11-25 11:30:00,34.45,34.48,34.44,34.44,27636.0,23.6248,23.6454,23.618,23.618,27636.0
2015-11-25 11:40:00,34.44,34.47,34.41,34.44,34003.5,23.618,23.6385,23.5974,23.618,34003.5
2015-11-25 11:50:00,34.44,34.47,34.41,34.47,35536.5,23.618,23.6385,23.5974,23.6385,35536.5
2015-11-25 12:00:00,34.47,34.49,34.43,34.43,32830.5,23.6385,23.6522,23.6111,23.6111,32830.5
2015-11-25 12:10:00,34.44,34.49,34.42,34.49,185197.5,23.618,23.6522,23.6042,23.6522,185197.5
2015-11-25 12:20:00,34.49,34.5,34.45,34.46,18786.0,23.6522,23.6591,23.6248,23.6317,18786.0
2015-11-25 12:30:00,34.46,34.55,34.46,34.52,29830.5,23.6317,23.6934,23.6317,23.6728,29830.5
2015-11-25 12:40:00,34.52,34.55,34.51,34.55,19101.0,23.6728,23.6934,23.666,23.6934,19101.0
2015-11-25 12:50:00,34.54,34.55,34.51,34.53,25741.5,23.6865,23.6934,23.666,23.6797,25741.5
2015-11-25 13:00:00,34.53,34.56,34.52,34.55,30090.0,23.6797,23.7002,23.6728,23.6934,30090.0
2015-11-25 13:10:00,34.55,34.55,34.47,34.5,22780.5,23.6934,23.6934,23.6385,23.6591,22780.5
2015-11-25 13:20:00,34.51,34.53,34.49,34.53,35329.5,23.666,23.6797,23.6522,23.6797,35329.5
2015-11-25 13:30:00,34.53,34.54,34.5,34.53,20401.5,23.6797,23.6865,23.6591,23.6797,20401.5
2015-11-25 13:40:00,34.51,34.51,34.45,34.46,18883.5,23.666,23.666,23.6248,23.6317,18883.5
2015-11-25 13:50:00,34.46,34.47,34.44,34.45,21213.0,23.6317,23.6385,23.618,23.6248,21213.0
2015-11-25 14:00:00,34.46,34.49,34.46,34.49,16873.5,23.6317,23.6522,23.6317,23.6522,16873.5
2015-11-25 14:10:00,34.49,34.51,34.47,34.49,51136.5,23.6522,23.666,23.6385,23.6522,51136.5
2015-11-25 14:20:00,34.49,34.51,34.47,34.47,43839.0,23.6522,23.666,23.6385,23.6385,43839.0
2015-11-25 14:30:00,34.47,34.49,34.44,34.48,23190.0,23.6385,23.6522,23.618,23.6454,23190.0
2015-11-25 14:40:00,34.48,34.49,34.46,34.49,33127.5,23.6454,23.6522,23.6317,23.6522,33127.5
2015-11-25 14:50:00,34.48,34.51,34.47,34.5,39957.0,23.6454,23.666,23.6385,23.6591,39957.0
2015-11-25 15:00:00,34.5,34.51,34.48,34.49,30976.5,23.6591,23.666,23.6454,23.6522,30976.5
2015-11-25 15:10:00,34.49,34.51,34.47,34.48,60189.0,23.6522,23.666,23.6385,23.6454,60189.0
2015-11-25 15:20:00,34.47,34.49,34.46,34.46,30669.0,23.6385,23.6522,23.6317,23.6317,30669.0
2015-11-25 15:30:00,34.46,34.47,34.43,34.43,33360.0,23.6317,23.6385,23.6111,23.6111,33360.0
2015-11-25 15:40:00,34.43,34.45,34.4,34.43,64359.0,23.6111,23.6248,23.5905,23.6111,64359.0
2015-11-25 15:50:00,34.43,34.43,34.39,34.4,123447.0,23.6111,23.6111,23.5837,23.5905,123447.0
2015-11-27 09:30:00,34.39,34.56,34.29,34.36,48217.5,23.5837,23.7002,23.5151,23.5631,48217.5
2015-11-27 09:40:00,34.37,34.45,34.32,34.45,43020.0,23.57,23.6248,23.5357,23.6248,43020.0
2015-11-27 09:50:00,34.45,34.53,34.37,34.53,34459.5,23.6248,23.6797,23.57,23.6797,34459.5
2015-11-27 10:00:00,34.53,34.54,34.37,34.45,48103.5,23.6797,23.6865,23.57,23.6248,48103.5
2015-11-27 10:10:00,34.45,34.54,34.44,34.54,23550.0,23.6248,23.6865,23.618,23.6865,23550.0
2015-11-27 10:20:00,34.56,34.61,34.54,34.59,24961.5,23.7002,23.7345,23.6865,23.7208,24961.5
2015-11-27 10:30:00,34.61,34.61,34.57,34.58,21957.0,23.7345,23.7345,23.7071,23.714,21957.0
2015-11-27 10:40:00,34.58,34.66,34.57,34.62,19351.5,23.714,23.7688,23.7071,23.7414,19351.5
2015-11-27 10:50:00,34.62,34.65,34.59,34.63,23410.5,23.7414,23.762,23.7208,23.7483,23410.5
2015-11-27 11:00:00,34.64,34.71,34.61,34.71,25567.5,23.7551,23.8031,23.7345,23.8031,25567.5
2015-11-27 11:10:00,34.71,34.71,34.64,34.69,20838.0,23.8031,23.8031,23.7551,23.7894,20838.0
2015-11-27 11:20:00,34.69,34.7,34.63,34.67,30186.0,23.7894,23.7963,23.7483,23.7757,30186.0
2015-11-27 11:30:00,34.67,34.72,34.67,34.68,23301.0,23.7757,23.81,23.7757,23.7825,23301.0
2015-11-27 11:40:00,34.68,34.69,34.61,34.61,37896.0,23.7825,23.7894,23.7345,23.7345,37896.0
2015-11-27 11:50:00,34.61,34.63,34.59,34.6,27894.0,23.7345,23.7483,23.7208,23.7277,27894.0
2015-11-27 12:00:00,34.61,34.63,34.57,34.63,34710.0,23.7345,23.7483,23.7071,23.7483,34710.0
2015-11-27 12:10:00,34.63,34.64,34.61,34.61,28425.0,23.7483,23.7551,23.7345,23.7345,28425.0
2015-11-27 12:20:00,34.61,34.65,34.59,34.65,24130.5,23.7345,23.762,23.7208,23.762,24130.5
2015-11-27 12:30:00,34.65,34.65,34.62,34.63,30835.5,23.762,23.762,23.7414,23.7483,30835.5
2015-11-27 12:40:00,34.63,34.67,34.63,34.67,64047.0,23.7483,23.7757,23.7483,23.7757,64047.0
2015-11-27 12:50:00,34.67,34.67,34.55,34.57,168021.0,23.7757,23.7757,23.6934,23.7071,168021.0
2015-11-30 09:30:00,34.45,34.48,34.01,34.14,153478.5,23.6248,23.6454,23.3231,23.4122,153478.5
2015-11-30 09:40:00,34.13,34.21,34.02,34.17,96384.0,23.4054,23.4602,23.3299,23.4328,96384.0
2015-11-30 09:50:00,34.17,34.29,34.14,34.25,82591.5,23.4328,23.5151,23.4122,23.4877,82591.5
2015-11-30 10:00:00,34.26,34.28,34.14,34.27,93334.5,23.4945,23.5082,23.4122,23.5014,93334.5
2015-11-30 10:10:00,34.29,34.32,34.23,34.27,111511.5,23.5151,23.5357,23.4739,23.5014,111511.5
2015-11-30 10:20:00,34.28,34.42,34.28,34.4,87640.5,23.5082,23.6042,23.5082,23.5905,87640.5
2015-11-30 10:30:00,34.4,34.51,34.39,34.47,84832.5,23.5905,23.666,23.5837,23.6385,84832.5
2015-11-30 10:40:00,34.47,34.51,34.46,34.47,38709.0,23.6385,23.666,23.6317,23.6385,38709.0
2015-11-30 10:50:00,34.47,34.55,34.46,34.49,60636.0,23.6385,23.6934,23.6317,23.6522,60636.0
2015-11-30 11:00:00,34.48,34.59,34.48,34.59,113257.5,23.6454,23.7208,23.6454,23.7208,113257.5
2015-11-30 11:10:00,34.59,34.64,34.55,34.61,55401.0,23.7208,23.7551,23.6934,23.7345,55401.0
2015-11-30 11:20:00,34.61,34.71,34.55,34.57,57468.0,23.7345,23.8031,23.6934,23.7071,57468.0
2015-11-30 11:30:00,34.57,34.64,34.55,34.61,45711.0,23.7071,23.7551,23.6934,23.7345,45711.0
2015-11-30 11:40:00,34.61,34.62,34.53,34.55,32248.5,23.7345,23.7414,23.6797,23.6934,32248.5
2015-11-30 11:50:00,34.55,34.55,34.51,34.54,73392.0,23.6934,23.6934,23.666,23.6865,73392.0
2015-11-30 12:00:00,34.54,34.62,34.53,34.6,29659.5,23.6865,23.7414,23.6797,23.7277,29659.5
2015-11-30 12:10:00,34.6,34.67,34.59,34.67,42174.0,23.7277,23.7757,23.7208,23.7757,42174.0
2015-11-30 12:20:00,34.67,34.71,34.67,34.7,33441.0,23.7757,23.8031,23.7757,23.7963,33441.0
2015-11-30 12:30:00,34.7,34.71,34.63,34.64,32236.5,23.7963,23.8031,23.7483,23.7551,32236.5
2015-11-30 12:40:00,34.64,34.67,34.61,34.61,25243.5,23.7551,23.7757,23.7345,23.7345,25243.5
2015-11-30 12:50:00,34.61,34.61,34.57,34.57,34753.5,23.7345,23.7345,23.7071,23.7071,34753.5
2015-11-30 13:00:00,34.57,34.63,34.56,34.6,46276.5,23.7071,23.7483,23.7002,23.7277,46276.5
2015-11-30 13:10:00,34.6,34.61,34.59,34.59,26680.5,23.7277,23.7345,23.7208,23.7208,26680.5
2015-11-30 13:20:00,34.59,34.67,34.58,34.66,59718.0,23.7208,23.7757,23.714,23.7688,59718.0
2015-11-30 13:30:00,34.67,34.7,34.63,34.64,63034.5,23.7757,23.7963,23.7483,23.7551,63034.5
2015-11-30 13:40:00,34.65,34.71,34.64,34.69,28317.0,23.762,23.8031,23.7551,23.7894,28317.0
2015-11-30 13:50:00,34.69,34.71,34.68,34.69,37254.0,23.7894,23.8031,23.7825,23.7894,37254.0
2015-11-30 14:00:00,34.69,34.71,34.69,34.71,41121.0,23.7894,23.8031,23.7894,23.8031,41121.0
2015-11-30 14:10:00,34.71,34.72,34.68,34.68,33247.5,23.8031,23.81,23.7825,23.7825,33247.5
2015-11-30 14:20:00,34.69,34.69,34.67,34.67,42396.0,23.7894,23.7894,23.7757,23.7757,42396.0
2015-11-30 14:30:00,34.67,34.72,34.65,34.71,41094.0,23.7757,23.81,23.762,23.8031,41094.0
2015-11-30 14:40:00,34.71,34.72,34.68,34.7,52662.0,23.8031,23.81,23.7825,23.7963,52662.0
2015-11-30 14:50:00,34.71,34.71,34.67,34.67,74884.5,23.8031,23.8031,23.7757,23.7757,74884.5
2015-11-30 15:00:00,34.68,34.68,34.65,34.68,54849.0,23.7825,23.7825,23.762,23.7825,54849.0
2015-11-30 15:10:00,34.68,34.69,34.66,34.67,54804.0,23.7825,23.7894,23.7688,23.7757,54804.0
2015-11-30 15:20:00,34.67,34.71,34.67,34.68,65091.0,23.7757,23.8031,23.7757,23.7825,65091.0
2015-11-30 15:30:00,34.68,34.73,34.67,34.71,60895.5,23.7825,23.8168,23.7757,23.8031,60895.5
2015-11-30 15:40:00,34.71,34.72,34.62,34.64,162438.0,23.8031,23.81,23.7414,23.7551,162438.0
2015-11-30 15:50:00,34.64,34.67,34.58,34.64,573519.0,23.7551,23.7757,23.714,23.7551,573519.0
2015-12-01 09:30:00,34.14,34.41,34.13,34.31,186148.5,23.4122,23.5974,23.4054,23.5288,186148.5
2015-12-01 09:40:00,34.31,34.37,34.14,34.14,177702.0,23.5288,23.57,23.4122,23.4122,177702.0
2015-12-01 09:50:00,34.17,34.31,34.13,34.19,102261.0,23.4328,23.5288,23.4054,23.4465,102261.0
2015-12-01 10:00:00,34.19,34.26,34.16,34.24,129460.5,23.4465,23.4945,23.4259,23.4808,129460.5
2015-12-01 10:10:00,34.24,34.29,34.21,34.25,216415.5,23.4808,23.5151,23.4602,23.4877,216415.5
2015-12-01 10:20:00,34.26,34.33,34.23,34.31,81289.5,23.4945,23.5425,23.4739,23.5288,81289.5
2015-12-01 10:30:00,34.31,34.35,34.27,34.29,59247.0,23.5288,23.5562,23.5014,23.5151,59247.0
2015-12-01 10:40:00,34.3,34.35,34.26,34.27,71227.5,23.5219,23.5562,23.4945,23.5014,71227.5
2015-12-01 10:50:00,34.28,34.32,34.24,34.25,77995.5,23.5082,23.5357,23.4808,23.4877,77995.5
2015-12-01 11:00:00,34.25,34.28,34.23,34.25,59299.5,23.4877,23.5082,23.4739,23.4877,59299.5
2015-12-01 11:10:00,34.24,34.27,34.22,34.22,87831.0,23.4808,23.5014,23.4671,23.4671,87831.0
2015-12-01 11:20:00,34.21,34.22,34.05,34.08,56512.5,23.4602,23.4671,23.3505,23.3711,56512.5
2015-12-01 11:30:00,34.08,34.09,33.95,33.96,52528.5,23.3711,23.3779,23.2819,23.2888,52528.5
2015-12-01 11:40:00,33.96,33.99,33.94,33.96,48849.0,23.2888,23.3094,23.2751,23.2888,48849.0
2015-12-01 11:50:00,33.96,34.0,33.94,34.0,60403.5,23.2888,23.3162,23.2751,23.3162,60403.5
2015-12-01 12:00:00,34.0,34.04,33.99,34.03,69408.0,23.3162,23.3436,23.3094,23.3368,69408.0
2015-12-01 12:10:00,34.03,34.09,34.03,34.05,294687.0,23.3368,23.3779,23.3368,23.3505,294687.0
2015-12-01 12:20:00,34.05,34.09,34.03,34.06,79306.5,23.3505,23.3779,23.3368,23.3574,79306.5
2015-12-01 12:30:00,34.06,34.1,34.05,34.1,46579.5,23.3574,23.3848,23.3505,23.3848,46579.5
2015-12-01 12:40:00,34.1,34.14,34.06,34.07,43024.5,23.3848,23.4122,23.3574,23.3642,43024.5
2015-12-01 12:50:00,34.07,34.17,34.07,34.16,57726.0,23.3642,23.4328,23.3642,23.4259,57726.0
2015-12-01 13:00:00,34.16,34.17,34.14,34.14,49500.0,23.4259,23.4328,23.4122,23.4122,49500.0
2015-12-01 13:10:00,34.14,34.17,34.09,34.13,116859.0,23.4122,23.4328,23.3779,23.4054,116859.0
2015-12-01 13:20:00,34.13,34.15,34.09,34.13,43677.0,23.4054,23.4191,23.3779,23.4054,43677.0
2015-12-01 13:30:00,34.13,34.15,34.11,34.12,42052.5,23.4054,23.4191,23.3917,23.3985,42052.5
2015-12-01 13:40:00,34.13,34.17,34.12,34.17,50994.0,23.4054,23.4328,23.3985,23.4328,50994.0
2015-12-01 13:50:00,34.17,34.2,34.14,34.15,58570.5,23.4328,23.4534,23.4122,23.4191,58570.5
2015-12-01 14:00:00,34.15,34.19,34.13,34.17,66697.5,23.4191,23.4465,23.4054,23.4328,66697.5
2015-12-01 14:10:00,34.17,34.21,34.13,34.19,66985.5,23.4328,23.4602,23.4054,23.4465,66985.5
2015-12-01 14:20:00,34.19,34.24,34.19,34.22,164799.0,23.4465,23.4808,23.4465,23.4671,164799.0
2015-12-01 14:30:00,34.22,34.25,34.21,34.23,71820.0,23.4671,23.4877,23.4602,23.4739,71820.0
2015-12-01 14:40:00,34.23,34.28,34.22,34.27,59191.5,23.4739,23.5082,23.4671,23.5014,59191.5
2015-12-01 14:50:00,34.27,34.3,34.26,34.27,65121.0,23.5014,23.5219,23.4945,23.5014,65121.0
2015-12-01 15:00:00,34.27,34.33,34.25,34.31,88522.5,23.5014,23.5425,23.4877,23.5288,88522.5
2015-12-01 15:10:00,34.32,34.35,34.31,34.31,226363.5,23.5357,23.5562,23.5288,23.5288,226363.5
2015-12-01 15:20:00,34.31,34.38,34.31,34.38,74986.5,23.5288,23.5768,23.5288,23.5768,74986.5
2015-12-01 15:30:00,34.37,34.45,34.37,34.42,110928.0,23.57,23.6248,23.57,23.6042,110928.0
2015-12-01 15:40:00,34.42,34.45,34.41,34.45,174552.0,23.6042,23.6248,23.5974,23.6248,174552.0
2015-12-01 15:50:00,34.45,34.45,34.37,34.39,424843.5,23.6248,23.6248,23.57,23.5837,424843.5
2015-12-02 09:30:00,34.35,34.65,34.2,34.65,91422.0,23.5562,23.762,23.4534,23.762,91422.0
2015-12-02 09:40:00,34.65,34.65,34.48,34.51,49801.5,23.762,23.762,23.6454,23.666,49801.5
2015-12-02 09:50:00,34.5,34.5,34.37,34.49,48222.0,23.6591,23.6591,23.57,23.6522,48222.0
2015-12-02 10:00:00,34.51,34.53,34.42,34.46,65505.0,23.666,23.6797,23.6042,23.6317,65505.0
2015-12-02 10:10:00,34.45,34.49,34.41,34.43,40456.5,23.6248,23.6522,23.5974,23.6111,40456.5
2015-12-02 10:20:00,34.45,34.47,34.41,34.43,33606.0,23.6248,23.6385,23.5974,23.6111,33606.0
2015-12-02 10:30:00,34.41,34.5,34.39,34.44,45933.0,23.5974,23.6591,23.5837,23.618,45933.0
2015-12-02 10:40:00,34.44,34.56,34.44,34.55,28005.0,23.618,23.7002,23.618,23.6934,28005.0
2015-12-02 10:50:00,34.54,34.57,34.44,34.44,33112.5,23.6865,23.7071,23.618,23.618,33112.5
2015-12-02 11:00:00,34.45,34.47,34.36,34.39,46348.5,23.6248,23.6385,23.5631,23.5837,46348.5
2015-12-02 11:10:00,34.4,34.42,34.35,34.37,29253.0,23.5905,23.6042,23.5562,23.57,29253.0
2015-12-02 11:20:00,34.37,34.41,34.33,34.36,37086.0,23.57,23.5974,23.5425,23.5631,37086.0
2015-12-02 11:30:00,34.36,34.37,34.29,34.32,162259.5,23.5631,23.57,23.5151,23.5357,162259.5
2015-12-02 11:40:00,34.31,34.31,34.24,34.27,48477.0,23.5288,23.5288,23.4808,23.5014,48477.0
2015-12-02 11:50:00,34.26,34.29,34.23,34.25,137806.5,23.4945,23.5151,23.4739,23.4877,137806.5
2015-12-02 12:00:00,34.25,34.33,34.22,34.28,125299.5,23.4877,23.5425,23.4671,23.5082,125299.5
2015-12-02 12:10:00,34.28,34.33,34.24,34.32,52648.5,23.5082,23.5425,23.4808,23.5357,52648.5
2015-12-02 12:20:00,34.32,34.34,34.27,34.31,55585.5,23.5357,23.5494,23.5014,23.5288,55585.5
2015-12-02 12:30:00,34.31,34.33,34.28,34.33,53200.5,23.5288,23.5425,23.5082,23.5425,53200.5
2015-12-02 12:40:00,34.32,34.33,34.3,34.31,98028.0,23.5357,23.5425,23.5219,23.5288,98028.0
2015-12-02 12:50:00,34.31,34.33,34.27,34.33,47301.0,23.5288,23.5425,23.5014,23.5425,47301.0
2015-12-02 13:00:00,34.31,34.32,34.25,34.26,81739.5,23.5288,23.5357,23.4877,23.4945,81739.5
2015-12-02 13:10:00,34.26,34.37,34.22,34.35,284788.5,23.4945,23.57,23.4671,23.5562,284788.5
2015-12-02 13:20:00,34.34,34.45,34.34,34.42,54892.5,23.5494,23.6248,23.5494,23.6042,54892.5
2015-12-02 13:30:00,34.43,34.44,34.37,34.37,49516.5,23.6111,23.618,23.57,23.57,49516.5
2015-12-02 13:40:00,34.37,34.37,34.33,34.35,42220.5,23.57,23.57,23.5425,23.5562,42220.5
2015-12-02 13:50:00,34.34,34.42,34.31,34.33,71398.5,23.5494,23.6042,23.5288,23.5425,71398.5
2015-12-02 14:00:00,34.32,34.34,34.26,34.33,55618.5,23.5357,23.5494,23.4945,23.5425,55618.5
2015-12-02 14:10:00,34.33,34.33,34.23,34.23,38293.5,23.5425,23.5425,23.4739,23.4739,38293.5
2015-12-02 14:20:00,34.21,34.27,34.21,34.23,49198.5,23.4602,23.5014,23.4602,23.4739,49198.5
2015-12-02 14:30:00,34.23,34.23,34.15,34.17,86424.0,23.4739,23.4739,23.4191,23.4328,86424.0
2015-12-02 14:40:00,34.17,34.19,34.14,34.17,208149.0,23.4328,23.4465,23.4122,23.4328,208149.0
2015-12-02 14:50:00,34.16,34.21,34.14,34.15,95427.0,23.4259,23.4602,23.4122,23.4191,95427.0
2015-12-02 15:00:00,34.15,34.2,34.13,34.19,96826.5,23.4191,23.4534,23.4054,23.4465,96826.5
2015-12-02 15:10:00,34.2,34.23,34.18,34.21,126924.0,23.4534,23.4739,23.4397,23.4602,126924.0
2015-12-02 15:20:00,34.21,34.26,34.19,34.23,89136.0,23.4602,23.4945,23.4465,23.4739,89136.0
2015-12-02 15:30:00,34.22,34.24,34.17,34.17,86971.5,23.4671,23.4808,23.4328,23.4328,86971.5
2015-12-02 15:40:00,34.17,34.23,34.11,34.13,148974.0,23.4328,23.4739,23.3917,23.4054,148974.0
2015-12-02 15:50:00,34.13,34.17,34.11,34.17,247239.0,23.4054,23.4328,23.3917,23.4328,247239.0
2015-12-03 09:30:00,33.25,33.26,32.25,32.73,657981.0,22.8019,22.8087,22.1161,22.4453,657981.0
2015-12-03 09:40:00,32.72,32.86,32.54,32.55,423612.0,22.4384,22.5344,22.315,22.3218,423612.0
2015-12-03 09:50:00,32.55,32.9,32.41,32.67,258636.0,22.3218,22.5619,22.2258,22.4041,258636.0
2015-12-03 10:00:00,32.68,32.69,32.45,32.46,180630.0,22.411,22.4179,22.2533,22.2601,180630.0
2015-12-03 10:10:00,32.46,32.55,32.37,32.45,256512.0,22.2601,22.3218,22.1984,22.2533,256512.0
2015-12-03 10:20:00,32.46,32.49,32.35,32.39,123468.0,22.2601,22.2807,22.1847,22.2121,123468.0
2015-12-03 10:30:00,32.39,32.42,32.35,32.35,155983.5,22.2121,22.2327,22.1847,22.1847,155983.5
2015-12-03 10:40:00,32.35,32.49,32.33,32.44,227844.0,22.1847,22.2807,22.171,22.2464,227844.0
2015-12-03 10:50:00,32.44,32.45,32.34,32.39,216580.5,22.2464,22.2533,22.1778,22.2121,216580.5
2015-12-03 11:00:00,32.38,32.43,32.35,32.43,199599.0,22.2053,22.2396,22.1847,22.2396,199599.0
2015-12-03 11:10:00,32.43,32.57,32.4,32.52,201054.0,22.2396,22.3356,22.219,22.3013,201054.0
2015-12-03 11:20:00,32.52,32.52,32.33,32.35,246310.5,22.3013,22.3013,22.171,22.1847,246310.5
2015-12-03 11:30:00,32.35,32.48,32.35,32.46,138583.5,22.1847,22.2738,22.1847,22.2601,138583.5
2015-12-03 11:40:00,32.46,32.55,32.43,32.53,111588.0,22.2601,22.3218,22.2396,22.3081,111588.0
2015-12-03 11:50:00,32.53,32.63,32.52,32.63,119521.5,22.3081,22.3767,22.3013,22.3767,119521.5
2015-12-03 12:00:00,32.63,32.76,32.61,32.73,124960.5,22.3767,22.4659,22.363,22.4453,124960.5
2015-12-03 12:10:00,32.73,32.75,32.71,32.73,87355.5,22.4453,22.459,22.4316,22.4453,87355.5
2015-12-03 12:20:00,32.73,32.74,32.52,32.53,92080.5,22.4453,22.4521,22.3013,22.3081,92080.5
2015-12-03 12:30:00,32.53,32.63,32.51,32.58,82531.5,22.3081,22.3767,22.2944,22.3424,82531.5
2015-12-03 12:40:00,32.59,32.63,32.57,32.58,74355.0,22.3493,22.3767,22.3356,22.3424,74355.0
2015-12-03 12:50:00,32.58,32.59,32.47,32.48,88179.0,22.3424,22.3493,22.267,22.2738,88179.0
2015-12-03 13:00:00,32.47,32.52,32.45,32.49,188089.5,22.267,22.3013,22.2533,22.2807,188089.5
2015-12-03 13:10:00,32.49,32.53,32.45,32.5,124927.5,22.2807,22.3081,22.2533,22.2876,124927.5
2015-12-03 13:20:00,32.49,32.59,32.49,32.54,122250.0,22.2807,22.3493,22.2807,22.315,122250.0
2015-12-03 13:30:00,32.54,32.57,32.45,32.47,114463.5,22.315,22.3356,22.2533,22.267,114463.5
2015-12-03 13:40:00,32.47,32.53,32.35,32.36,211059.0,22.267,22.3081,22.1847,22.1916,211059.0
2015-12-03 13:50:00,32.36,32.41,32.35,32.38,259573.5,22.1916,22.2258,22.1847,22.2053,259573.5
2015-12-03 14:00:00,32.38,32.38,32.27,32.32,186328.5,22.2053,22.2053,22.1298,22.1641,186328.5
2015-12-03 14:10:00,32.31,32.33,32.25,32.27,119706.0,22.1573,22.171,22.1161,22.1298,119706.0
2015-12-03 14:20:00,32.27,32.31,32.21,32.27,171163.5,22.1298,22.1573,22.0887,22.1298,171163.5
2015-12-03 14:30:00,32.27,32.36,32.25,32.35,313429.5,22.1298,22.1916,22.1161,22.1847,313429.5
2015-12-03 14:40:00,32.35,32.35,32.18,32.27,273690.0,22.1847,22.1847,22.0681,22.1298,273690.0
2015-12-03 14:50:00,32.25,32.43,32.25,32.41,223437.0,22.1161,22.2396,22.1161,22.2258,223437.0
2015-12-03 15:00:00,32.41,32.45,32.37,32.42,248169.0,22.2258,22.2533,22.1984,22.2327,248169.0
2015-12-03 15:10:00,32.42,32.46,32.35,32.37,215257.5,22.2327,22.2601,22.1847,22.1984,215257.5
2015-12-03 15:20:00,32.37,32.43,32.34,32.39,443847.0,22.1984,22.2396,22.1778,22.2121,443847.0
2015-12-03 15:30:00,32.4,32.46,32.36,32.45,262000.5,22.219,22.2601,22.1916,22.2533,262000.5
2015-12-03 15:40:00,32.45,32.49,32.41,32.47,320688.0,22.2533,22.2807,22.2258,22.267,320688.0
2015-12-03 15:50:00,32.47,32.55,32.43,32.53,865732.5,22.267,22.3218,22.2396,22.3081,865732.5
2015-12-04 09:30:00,32.57,33.0,32.42,32.51,266154.0,22.3356,22.6304,22.2327,22.2944,266154.0
2015-12-04 09:40:00,32.53,32.75,32.51,32.73,162904.5,22.3081,22.459,22.2944,22.4453,162904.5
2015-12-04 09:50:00,32.73,32.81,32.71,32.78,105772.5,22.4453,22.5001,22.4316,22.4796,105772.5
2015-12-04 10:00:00,32.79,32.95,32.79,32.89,302536.5,22.4864,22.5962,22.4864,22.555,302536.5
2015-12-04 10:10:00,32.89,32.9,32.79,32.83,297526.5,22.555,22.5619,22.4864,22.5139,297526.5
2015-12-04 10:20:00,32.84,32.91,32.81,32.89,284031.0,22.5207,22.5687,22.5001,22.555,284031.0
2015-12-04 10:30:00,32.91,32.92,32.82,32.92,256116.0,22.5687,22.5756,22.507,22.5756,256116.0
2015-12-04 10:40:00,32.91,32.96,32.86,32.95,95833.5,22.5687,22.603,22.5344,22.5962,95833.5
2015-12-04 10:50:00,32.96,33.04,32.88,32.88,162892.5,22.603,22.6579,22.5482,22.5482,162892.5
2015-12-04 11:00:00,32.88,32.97,32.87,32.96,84555.0,22.5482,22.6099,22.5413,22.603,84555.0
2015-12-04 11:10:00,32.97,32.97,32.93,32.97,163948.5,22.6099,22.6099,22.5824,22.6099,163948.5
2015-12-04 11:20:00,32.97,33.0,32.95,32.95,94867.5,22.6099,22.6304,22.5962,22.5962,94867.5
2015-12-04 11:30:00,32.95,32.99,32.93,32.95,61521.0,22.5962,22.6236,22.5824,22.5962,61521.0
2015-12-04 11:40:00,32.95,32.95,32.85,32.88,128035.5,22.5962,22.5962,22.5276,22.5482,128035.5
2015-12-04 11:50:00,32.88,32.9,32.86,32.86,48882.0,22.5482,22.5619,22.5344,22.5344,48882.0
2015-12-04 12:00:00,32.85,32.88,32.84,32.87,159673.5,22.5276,22.5482,22.5207,22.5413,159673.5
2015-12-04 12:10:00,32.87,32.91,32.86,32.87,53113.5,22.5413,22.5687,22.5344,22.5413,53113.5
2015-12-04 12:20:00,32.87,32.93,32.86,32.92,57051.0,22.5413,22.5824,22.5344,22.5756,57051.0
2015-12-04 12:30:00,32.92,33.05,32.91,33.05,116847.0,22.5756,22.6647,22.5687,22.6647,116847.0
2015-12-04 12:40:00,33.05,33.11,33.05,33.09,39699.0,22.6647,22.7059,22.6647,22.6922,39699.0
2015-12-04 12:50:00,33.09,33.15,33.05,33.13,47217.0,22.6922,22.7333,22.6647,22.7196,47217.0
2015-12-04 13:00:00,33.13,33.22,33.12,33.22,61375.5,22.7196,22.7813,22.7127,22.7813,61375.5
2015-12-04 13:10:00,33.21,33.29,33.21,33.27,47877.0,22.7745,22.8293,22.7745,22.8156,47877.0
2015-12-04 13:20:00,33.27,33.34,33.26,33.34,71974.5,22.8156,22.8636,22.8087,22.8636,71974.5
2015-12-04 13:30:00,33.33,33.35,33.32,33.33,95637.0,22.8567,22.8705,22.8499,22.8567,95637.0
2015-12-04 13:40:00,33.33,33.35,33.32,33.34,82134.0,22.8567,22.8705,22.8499,22.8636,82134.0
2015-12-04 13:50:00,33.35,33.41,33.34,33.39,54906.0,22.8705,22.9116,22.8636,22.8979,54906.0
2015-12-04 14:00:00,33.39,33.42,33.39,33.4,53134.5,22.8979,22.9185,22.8979,22.9048,53134.5
2015-12-04 14:10:00,33.39,33.41,33.3,33.31,60165.0,22.8979,22.9116,22.8362,22.843,60165.0
2015-12-04 14:20:00,33.31,33.38,33.3,33.37,80514.0,22.843,22.891,22.8362,22.8842,80514.0
2015-12-04 14:30:00,33.37,33.39,33.33,33.35,133717.5,22.8842,22.8979,22.8567,22.8705,133717.5
2015-12-04 14:40:00,33.34,33.41,33.33,33.39,76591.5,22.8636,22.9116,22.8567,22.8979,76591.5
2015-12-04 14:50:00,33.39,33.43,33.37,33.43,65539.5,22.8979,22.9253,22.8842,22.9253,65539.5
2015-12-04 15:00:00,33.43,33.5,33.39,33.5,98979.0,22.9253,22.9733,22.8979,22.9733,98979.0
2015-12-04 15:10:00,33.49,33.53,33.49,33.51,101794.5,22.9665,22.9939,22.9665,22.9802,101794.5
2015-12-04 15:20:00,33.51,33.54,33.49,33.53,244491.0,22.9802,23.0008,22.9665,22.9939,244491.0
2015-12-04 15:30:00,33.53,33.54,33.33,33.33,525004.5,22.9939,23.0008,22.8567,22.8567,525004.5
2015-12-04 15:40:00,33.33,33.33,33.24,33.25,479050.5,22.8567,22.8567,22.795,22.8019,479050.5
2015-12-04 15:50:00,33.26,33.3,33.14,33.18,1169676.0,22.8087,22.8362,22.7265,22.7539,1169676.0
2015-12-07 09:30:00,33.06,33.13,32.7,32.7,141913.5,22.6716,22.7196,22.4247,22.4247,141913.5
2015-12-07 09:40:00,32.7,32.83,32.65,32.77,125845.5,22.4247,22.5139,22.3904,22.4727,125845.5
2015-12-07 09:50:00,32.75,32.76,32.6,32.62,77881.5,22.459,22.4659,22.3561,22.3699,77881.5
2015-12-07 10:00:00,32.62,32.62,32.49,32.54,71601.0,22.3699,22.3699,22.2807,22.315,71601.0
2015-12-07 10:10:00,32.54,32.6,32.53,32.59,92409.0,22.315,22.3561,22.3081,22.3493,92409.0
2015-12-07 10:20:00,32.57,32.57,32.52,32.55,94407.0,22.3356,22.3356,22.3013,22.3218,94407.0
2015-12-07 10:30:00,32.55,32.59,32.52,32.58,101691.0,22.3218,22.3493,22.3013,22.3424,101691.0
2015-12-07 10:40:00,32.59,32.59,32.54,32.59,41040.0,22.3493,22.3493,22.315,22.3493,41040.0
2015-12-07 10:50:00,32.59,32.64,32.56,32.63,48774.0,22.3493,22.3836,22.3287,22.3767,48774.0
2015-12-07 11:00:00,32.63,32.67,32.59,32.64,49924.5,22.3767,22.4041,22.3493,22.3836,49924.5
2015-12-07 11:10:00,32.64,32.65,32.59,32.61,66186.0,22.3836,22.3904,22.3493,22.363,66186.0
2015-12-07 11:20:00,32.61,32.66,32.59,32.65,85066.5,22.363,22.3973,22.3493,22.3904,85066.5
2015-12-07 11:30:00,32.65,32.68,32.63,32.67,54858.0,22.3904,22.411,22.3767,22.4041,54858.0
2015-12-07 11:40:00,32.67,32.69,32.62,32.66,178870.5,22.4041,22.4179,22.3699,22.3973,178870.5
2015-12-07 11:50:00,32.66,32.69,32.65,32.68,191113.5,22.3973,22.4179,22.3904,22.411,191113.5
2015-12-07 12:00:00,32.67,32.69,32.63,32.63,57439.5,22.4041,22.4179,22.3767,22.3767,57439.5
2015-12-07 12:10:00,32.63,32.71,32.63,32.71,32364.0,22.3767,22.4316,22.3767,22.4316,32364.0
2015-12-07 12:20:00,32.71,32.71,32.65,32.69,38001.0,22.4316,22.4316,22.3904,22.4179,38001.0
2015-12-07 12:30:00,32.69,32.7,32.66,32.68,49714.5,22.4179,22.4247,22.3973,22.411,49714.5
2015-12-07 12:40:00,32.68,32.69,32.66,32.67,52801.5,22.411,22.4179,22.3973,22.4041,52801.5
2015-12-07 12:50:00,32.67,32.7,32.65,32.69,59046.0,22.4041,22.4247,22.3904,22.4179,59046.0
2015-12-07 13:00:00,32.69,32.75,32.66,32.74,41304.0,22.4179,22.459,22.3973,22.4521,41304.0
2015-12-07 13:10:00,32.74,32.77,32.67,32.69,53145.0,22.4521,22.4727,22.4041,22.4179,53145.0
2015-12-07 13:20:00,32.69,32.71,32.66,32.68,71682.0,22.4179,22.4316,22.3973,22.411,71682.0
2015-12-07 13:30:00,32.67,32.69,32.66,32.67,44082.0,22.4041,22.4179,22.3973,22.4041,44082.0
2015-12-07 13:40:00,32.67,32.67,32.65,32.67,87010.5,22.4041,22.4041,22.3904,22.4041,87010.5
2015-12-07 13:50:00,32.66,32.7,32.64,32.7,30370.5,22.3973,22.4247,22.3836,22.4247,30370.5
2015-12-07 14:00:00,32.7,32.75,32.67,32.71,46986.0,22.4247,22.459,22.4041,22.4316,46986.0
2015-12-07 14:10:00,32.71,32.72,32.66,32.67,24057.0,22.4316,22.4384,22.3973,22.4041,24057.0
2015-12-07 14:20:00,32.67,32.7,32.66,32.69,29175.0,22.4041,22.4247,22.3973,22.4179,29175.0
2015-12-07 14:30:00,32.69,32.71,32.63,32.67,29985.0,22.4179,22.4316,22.3767,22.4041,29985.0
2015-12-07 14:40:00,32.67,32.68,32.62,32.63,48111.0,22.4041,22.411,22.3699,22.3767,48111.0
2015-12-07 14:50:00,32.63,32.64,32.59,32.61,32607.0,22.3767,22.3836,22.3493,22.363,32607.0
2015-12-07 15:00:00,32.61,32.63,32.59,32.61,64444.5,22.363,22.3767,22.3493,22.363,64444.5
2015-12-07 15:10:00,32.61,32.65,32.59,32.65,61674.0,22.363,22.3904,22.3493,22.3904,61674.0
2015-12-07 15:20:00,32.65,32.66,32.61,32.64,79722.0,22.3904,22.3973,22.363,22.3836,79722.0
2015-12-07 15:30:00,32.64,32.65,32.59,32.6,142954.5,22.3836,22.3904,22.3493,22.3561,142954.5
2015-12-07 15:40:00,32.6,32.7,32.59,32.68,224202.0,22.3561,22.4247,22.3493,22.411,224202.0
2015-12-07 15:50:00,32.69,32.69,32.65,32.69,310135.5,22.4179,22.4179,22.3904,22.4179,310135.5
2015-12-08 09:30:00,32.43,32.6,32.33,32.39,255090.0,22.2396,22.3561,22.171,22.2121,255090.0
2015-12-08 09:40:00,32.39,32.55,32.34,32.47,158050.5,22.2121,22.3218,22.1778,22.267,158050.5
2015-12-08 09:50:00,32.45,32.45,32.31,32.32,65697.0,22.2533,22.2533,22.1573,22.1641,65697.0
2015-12-08 10:00:00,32.31,32.39,32.31,32.33,100332.0,22.1573,22.2121,22.1573,22.171,100332.0
2015-12-08 10:10:00,32.33,32.35,32.21,32.23,152547.0,22.171,22.1847,22.0887,22.1024,152547.0
2015-12-08 10:20:00,32.23,32.25,32.21,32.24,145812.0,22.1024,22.1161,22.0887,22.1093,145812.0
2015-12-08 10:30:00,32.23,32.35,32.17,32.33,149367.0,22.1024,22.1847,22.0613,22.171,149367.0
2015-12-08 10:40:00,32.33,32.36,32.33,32.35,72732.0,22.171,22.1916,22.171,22.1847,72732.0
2015-12-08 10:50:00,32.35,32.39,32.33,32.39,69510.0,22.1847,22.2121,22.171,22.2121,69510.0
2015-12-08 11:00:00,32.39,32.48,32.38,32.44,89221.5,22.2121,22.2738,22.2053,22.2464,89221.5
2015-12-08 11:10:00,32.44,32.44,32.33,32.36,40039.5,22.2464,22.2464,22.171,22.1916,40039.5
2015-12-08 11:20:00,32.37,32.41,32.29,32.3,44865.0,22.1984,22.2258,22.1435,22.1504,44865.0
2015-12-08 11:30:00,32.29,32.29,32.16,32.18,88209.0,22.1435,22.1435,22.0544,22.0681,88209.0
2015-12-08 11:40:00,32.17,32.21,32.15,32.18,81684.0,22.0613,22.0887,22.0475,22.0681,81684.0
2015-12-08 11:50:00,32.17,32.19,32.13,32.17,163219.5,22.0613,22.075,22.0338,22.0613,163219.5
2015-12-08 12:00:00,32.17,32.19,32.12,32.17,41914.5,22.0613,22.075,22.027,22.0613,41914.5
2015-12-08 12:10:00,32.17,32.18,32.05,32.06,54021.0,22.0613,22.0681,21.979,21.9858,54021.0
2015-12-08 12:20:00,32.05,32.09,32.03,32.08,30408.0,21.979,22.0064,21.9652,21.9995,30408.0
2015-12-08 12:30:00,32.07,32.07,32.0,32.01,35086.5,21.9927,21.9927,21.9447,21.9515,35086.5
2015-12-08 12:40:00,32.01,32.03,31.99,32.02,47760.0,21.9515,21.9652,21.9378,21.9584,47760.0
2015-12-08 12:50:00,32.02,32.18,32.01,32.15,124819.5,21.9584,22.0681,21.9515,22.0475,124819.5
2015-12-08 13:00:00,32.15,32.33,32.14,32.24,230301.0,22.0475,22.171,22.0407,22.1093,230301.0
2015-12-08 13:10:00,32.24,32.25,32.09,32.11,74181.0,22.1093,22.1161,22.0064,22.0201,74181.0
2015-12-08 13:20:00,32.1,32.12,32.06,32.09,42709.5,22.0133,22.027,21.9858,22.0064,42709.5
2015-12-08 13:30:00,32.09,32.17,32.09,32.15,51403.5,22.0064,22.0613,22.0064,22.0475,51403.5
2015-12-08 13:40:00,32.14,32.17,32.12,32.14,84553.5,22.0407,22.0613,22.027,22.0407,84553.5
2015-12-08 13:50:00,32.15,32.23,32.13,32.23,50725.5,22.0475,22.1024,22.0338,22.1024,50725.5
2015-12-08 14:00:00,32.23,32.32,32.23,32.31,58837.5,22.1024,22.1641,22.1024,22.1573,58837.5
2015-12-08 14:10:00,32.32,32.34,32.28,32.29,84978.0,22.1641,22.1778,22.1367,22.1435,84978.0
2015-12-08 14:20:00,32.29,32.31,32.27,32.27,66187.5,22.1435,22.1573,22.1298,22.1298,66187.5
2015-12-08 14:30:00,32.27,32.29,32.25,32.27,56923.5,22.1298,22.1435,22.1161,22.1298,56923.5
2015-12-08 14:40:00,32.27,32.28,32.21,32.26,250452.0,22.1298,22.1367,22.0887,22.123,250452.0
2015-12-08 14:50:00,32.26,32.27,32.22,32.23,133624.5,22.123,22.1298,22.0955,22.1024,133624.5
2015-12-08 15:00:00,32.24,32.26,32.19,32.26,87741.0,22.1093,22.123,22.075,22.123,87741.0
2015-12-08 15:10:00,32.26,32.29,32.22,32.24,112479.0,22.123,22.1435,22.0955,22.1093,112479.0
2015-12-08 15:20:00,32.24,32.28,32.17,32.19,81849.0,22.1093,22.1367,22.0613,22.075,81849.0
2015-12-08 15:30:00,32.19,32.25,32.15,32.25,71473.5,22.075,22.1161,22.0475,22.1161,71473.5
2015-12-08 15:40:00,32.25,32.33,32.23,32.32,172501.5,22.1161,22.171,22.1024,22.1641,172501.5
2015-12-08 15:50:00,32.32,32.33,32.27,32.29,340531.5,22.1641,22.171,22.1298,22.1435,340531.5
2015-12-09 09:30:00,32.25,33.13,32.19,32.44,115132.5,22.1161,22.7196,22.075,22.2464,115132.5
2015-12-09 09:40:00,32.45,32.61,32.43,32.58,109200.0,22.2533,22.363,22.2396,22.3424,109200.0
2015-12-09 09:50:00,32.59,32.67,32.47,32.65,86842.5,22.3493,22.4041,22.267,22.3904,86842.5
2015-12-09 10:00:00,32.65,32.76,32.61,32.71,72537.0,22.3904,22.4659,22.363,22.4316,72537.0
2015-12-09 10:10:00,32.73,32.83,32.67,32.81,298011.0,22.4453,22.5139,22.4041,22.5001,298011.0
2015-12-09 10:20:00,32.82,32.91,32.79,32.79,407829.0,22.507,22.5687,22.4864,22.4864,407829.0
2015-12-09 10:30:00,32.79,32.98,32.79,32.95,105372.0,22.4864,22.6167,22.4864,22.5962,105372.0
2015-12-09 10:40:00,32.95,32.97,32.91,32.93,52602.0,22.5962,22.6099,22.5687,22.5824,52602.0
2015-12-09 10:50:00,32.92,32.94,32.85,32.85,66433.5,22.5756,22.5893,22.5276,22.5276,66433.5
2015-12-09 11:00:00,32.85,32.87,32.81,32.85,50331.0,22.5276,22.5413,22.5001,22.5276,50331.0
2015-12-09 11:10:00,32.85,32.9,32.81,32.84,55377.0,22.5276,22.5619,22.5001,22.5207,55377.0
2015-12-09 11:20:00,32.84,32.87,32.79,32.83,34929.0,22.5207,22.5413,22.4864,22.5139,34929.0
2015-12-09 11:30:00,32.83,32.85,32.75,32.77,55887.0,22.5139,22.5276,22.459,22.4727,55887.0
2015-12-09 11:40:00,32.77,32.78,32.54,32.57,101779.5,22.4727,22.4796,22.315,22.3356,101779.5
2015-12-09 11:50:00,32.56,32.57,32.51,32.53,58407.0,22.3287,22.3356,22.2944,22.3081,58407.0
2015-12-09 12:00:00,32.51,32.59,32.5,32.53,59980.5,22.2944,22.3493,22.2876,22.3081,59980.5
2015-12-09 12:10:00,32.53,32.53,32.42,32.42,68616.0,22.3081,22.3081,22.2327,22.2327,68616.0
2015-12-09 12:20:00,32.41,32.41,32.28,32.31,67762.5,22.2258,22.2258,22.1367,22.1573,67762.5
2015-12-09 12:30:00,32.29,32.32,32.21,32.22,80857.5,22.1435,22.1641,22.0887,22.0955,80857.5
2015-12-09 12:40:00,32.2,32.24,32.15,32.21,67395.0,22.0818,22.1093,22.0475,22.0887,67395.0
2015-12-09 12:50:00,32.21,32.31,32.2,32.27,124467.0,22.0887,22.1573,22.0818,22.1298,124467.0
2015-12-09 13:00:00,32.27,32.36,32.25,32.31,91264.5,22.1298,22.1916,22.1161,22.1573,91264.5
2015-12-09 13:10:00,32.31,32.39,32.28,32.35,97273.5,22.1573,22.2121,22.1367,22.1847,97273.5
2015-12-09 13:20:00,32.33,32.34,32.25,32.29,69336.0,22.171,22.1778,22.1161,22.1435,69336.0
2015-12-09 13:30:00,32.29,32.31,32.25,32.3,62994.0,22.1435,22.1573,22.1161,22.1504,62994.0
2015-12-09 13:40:00,32.31,32.32,32.25,32.3,40587.0,22.1573,22.1641,22.1161,22.1504,40587.0
2015-12-09 13:50:00,32.31,32.37,32.29,32.3,39541.5,22.1573,22.1984,22.1435,22.1504,39541.5
2015-12-09 14:00:00,32.31,32.33,32.27,32.28,63750.0,22.1573,22.171,22.1298,22.1367,63750.0
2015-12-09 14:10:00,32.28,32.35,32.28,32.34,63985.5,22.1367,22.1847,22.1367,22.1778,63985.5
2015-12-09 14:20:00,32.33,32.39,32.31,32.39,106255.5,22.171,22.2121,22.1573,22.2121,106255.5
2015-12-09 14:30:00,32.39,32.43,32.38,32.43,77637.0,22.2121,22.2396,22.2053,22.2396,77637.0
2015-12-09 14:40:00,32.43,32.43,32.37,32.38,58578.0,22.2396,22.2396,22.1984,22.2053,58578.0
2015-12-09 14:50:00,32.38,32.39,32.34,32.35,45580.5,22.2053,22.2121,22.1778,22.1847,45580.5
2015-12-09 15:00:00,32.35,32.41,32.34,32.37,58491.0,22.1847,22.2258,22.1778,22.1984,58491.0
2015-12-09 15:10:00,32.38,32.38,32.32,32.34,59988.0,22.2053,22.2053,22.1641,22.1778,59988.0
2015-12-09 15:20:00,32.35,32.43,32.34,32.39,70699.5,22.1847,22.2396,22.1778,22.2121,70699.5
2015-12-09 15:30:00,32.39,32.52,32.39,32.49,133126.5,22.2121,22.3013,22.2121,22.2807,133126.5
2015-12-09 15:40:00,32.5,32.54,32.47,32.48,257941.5,22.2876,22.315,22.267,22.2738,257941.5
2015-12-09 15:50:00,32.48,32.56,32.47,32.56,410953.5,22.2738,22.3287,22.267,22.3287,410953.5
2015-12-10 09:30:00,32.47,32.68,32.37,32.67,112752.0,22.267,22.411,22.1984,22.4041,112752.0
2015-12-10 09:40:00,32.67,32.71,32.59,32.64,41824.5,22.4041,22.4316,22.3493,22.3836,41824.5
2015-12-10 09:50:00,32.63,32.68,32.5,32.56,39867.0,22.3767,22.411,22.2876,22.3287,39867.0
2015-12-10 10:00:00,32.58,32.61,32.49,32.5,44134.5,22.3424,22.363,22.2807,22.2876,44134.5
2015-12-10 10:10:00,32.5,32.58,32.49,32.55,56986.5,22.2876,22.3424,22.2807,22.3218,56986.5
2015-12-10 10:20:00,32.57,32.63,32.53,32.6,32700.0,22.3356,22.3767,22.3081,22.3561,32700.0
2015-12-10 10:30:00,32.6,32.73,32.58,32.73,99013.5,22.3561,22.4453,22.3424,22.4453,99013.5
2015-12-10 10:40:00,32.75,32.83,32.72,32.81,32880.0,22.459,22.5139,22.4384,22.5001,32880.0
2015-12-10 10:50:00,32.81,32.83,32.77,32.81,34395.0,22.5001,22.5139,22.4727,22.5001,34395.0
2015-12-10 11:00:00,32.81,32.82,32.76,32.77,30646.5,22.5001,22.507,22.4659,22.4727,30646.5
2015-12-10 11:10:00,32.77,32.83,32.76,32.83,38586.0,22.4727,22.5139,22.4659,22.5139,38586.0
2015-12-10 11:20:00,32.83,32.87,32.81,32.82,51840.0,22.5139,22.5413,22.5001,22.507,51840.0
2015-12-10 11:30:00,32.82,32.82,32.71,32.72,44271.0,22.507,22.507,22.4316,22.4384,44271.0
2015-12-10 11:40:00,32.73,32.73,32.67,32.72,49456.5,22.4453,22.4453,22.4041,22.4384,49456.5
2015-12-10 11:50:00,32.72,32.73,32.66,32.71,51523.5,22.4384,22.4453,22.3973,22.4316,51523.5
2015-12-10 12:00:00,32.71,32.74,32.67,32.67,36688.5,22.4316,22.4521,22.4041,22.4041,36688.5
2015-12-10 12:10:00,32.66,32.66,32.58,32.59,28714.5,22.3973,22.3973,22.3424,22.3493,28714.5
2015-12-10 12:20:00,32.59,32.63,32.57,32.63,25608.0,22.3493,22.3767,22.3356,22.3767,25608.0
2015-12-10 12:30:00,32.63,32.63,32.56,32.57,32232.0,22.3767,22.3767,22.3287,22.3356,32232.0
2015-12-10 12:40:00,32.57,32.6,32.55,32.6,28843.5,22.3356,22.3561,22.3218,22.3561,28843.5
2015-12-10 12:50:00,32.59,32.69,32.57,32.69,27856.5,22.3493,22.4179,22.3356,22.4179,27856.5
2015-12-10 13:00:00,32.69,32.71,32.66,32.71,27331.5,22.4179,22.4316,22.3973,22.4316,27331.5
2015-12-10 13:10:00,32.72,32.73,32.68,32.7,38158.5,22.4384,22.4453,22.411,22.4247,38158.5
2015-12-10 13:20:00,32.71,32.74,32.7,32.72,23382.0,22.4316,22.4521,22.4247,22.4384,23382.0
2015-12-10 13:30:00,32.72,32.76,32.71,32.75,17016.0,22.4384,22.4659,22.4316,22.459,17016.0
2015-12-10 13:40:00,32.74,32.75,32.71,32.74,28359.0,22.4521,22.459,22.4316,22.4521,28359.0
2015-12-10 13:50:00,32.75,32.75,32.7,32.71,23073.0,22.459,22.459,22.4247,22.4316,23073.0
2015-12-10 14:00:00,32.71,32.73,32.69,32.73,20683.5,22.4316,22.4453,22.4179,22.4453,20683.5
2015-12-10 14:10:00,32.73,32.73,32.7,32.73,33445.5,22.4453,22.4453,22.4247,22.4453,33445.5
2015-12-10 14:20:00,32.73,32.81,32.72,32.81,33630.0,22.4453,22.5001,22.4384,22.5001,33630.0
2015-12-10 14:30:00,32.82,32.83,32.77,32.79,33631.5,22.507,22.5139,22.4727,22.4864,33631.5
2015-12-10 14:40:00,32.8,32.84,32.79,32.79,50001.0,22.4933,22.5207,22.4864,22.4864,50001.0
2015-12-10 14:50:00,32.79,32.79,32.73,32.75,27624.0,22.4864,22.4864,22.4453,22.459,27624.0
2015-12-10 15:00:00,32.75,32.75,32.69,32.69,34483.5,22.459,22.459,22.4179,22.4179,34483.5
2015-12-10 15:10:00,32.69,32.71,32.63,32.65,53278.5,22.4179,22.4316,22.3767,22.3904,53278.5
2015-12-10 15:20:00,32.65,32.65,32.58,32.63,65140.5,22.3904,22.3904,22.3424,22.3767,65140.5
2015-12-10 15:30:00,32.63,32.64,32.59,32.61,64372.5,22.3767,22.3836,22.3493,22.363,64372.5
2015-12-10 15:40:00,32.61,32.64,32.55,32.56,85956.0,22.363,22.3836,22.3218,22.3287,85956.0
2015-12-10 15:50:00,32.56,32.61,32.52,32.59,195858.0,22.3287,22.363,22.3013,22.3493,195858.0
2015-12-11 09:30:00,31.97,32.67,31.78,31.92,156828.0,21.9241,22.4041,21.7938,21.8898,156828.0
2015-12-11 09:40:00,31.92,31.99,31.79,31.79,83118.0,21.8898,21.9378,21.8007,21.8007,83118.0
2015-12-11 09:50:00,31.79,31.8,31.62,31.65,79363.5,21.8007,21.8075,21.6841,21.7047,79363.5
2015-12-11 10:00:00,31.63,31.83,31.59,31.79,112918.5,21.6909,21.8281,21.6635,21.8007,112918.5
2015-12-11 10:10:00,31.78,31.82,31.72,31.8,100464.0,21.7938,21.8212,21.7527,21.8075,100464.0
2015-12-11 10:20:00,31.8,31.95,31.79,31.91,148479.0,21.8075,21.9104,21.8007,21.883,148479.0
2015-12-11 10:30:00,31.91,31.95,31.74,31.75,108934.5,21.883,21.9104,21.7664,21.7732,108934.5
2015-12-11 10:40:00,31.75,31.77,31.68,31.7,71749.5,21.7732,21.7869,21.7252,21.7389,71749.5
2015-12-11 10:50:00,31.69,31.69,31.53,31.53,133299.0,21.7321,21.7321,21.6224,21.6224,133299.0
2015-12-11 11:00:00,31.53,31.55,31.48,31.5,129822.0,21.6224,21.6361,21.5881,21.6018,129822.0
2015-12-11 11:10:00,31.51,31.58,31.49,31.57,73858.5,21.6086,21.6567,21.5949,21.6498,73858.5
2015-12-11 11:20:00,31.56,31.58,31.47,31.49,69274.5,21.6429,21.6567,21.5812,21.5949,69274.5
2015-12-11 11:30:00,31.49,31.51,31.37,31.45,129369.0,21.5949,21.6086,21.5126,21.5675,129369.0
2015-12-11 11:40:00,31.46,31.57,31.46,31.51,57258.0,21.5744,21.6498,21.5744,21.6086,57258.0
2015-12-11 11:50:00,31.51,31.53,31.44,31.44,51988.5,21.6086,21.6224,21.5606,21.5606,51988.5
2015-12-11 12:00:00,31.45,31.49,31.4,31.41,76552.5,21.5675,21.5949,21.5332,21.5401,76552.5
2015-12-11 12:10:00,31.41,31.45,31.33,31.37,62908.5,21.5401,21.5675,21.4852,21.5126,62908.5
2015-12-11 12:20:00,31.37,31.42,31.33,31.35,64444.5,21.5126,21.5469,21.4852,21.4989,64444.5
2015-12-11 12:30:00,31.35,31.47,31.32,31.43,83250.0,21.4989,21.5812,21.4783,21.5538,83250.0
2015-12-11 12:40:00,31.42,31.46,31.27,31.29,134206.5,21.5469,21.5744,21.4441,21.4578,134206.5
2015-12-11 12:50:00,31.29,31.41,31.29,31.41,42178.5,21.4578,21.5401,21.4578,21.5401,42178.5
2015-12-11 13:00:00,31.41,31.47,31.39,31.43,31948.5,21.5401,21.5812,21.5264,21.5538,31948.5
2015-12-11 13:10:00,31.44,31.47,31.41,31.45,39063.0,21.5606,21.5812,21.5401,21.5675,39063.0
2015-12-11 13:20:00,31.46,31.46,31.35,31.35,33924.0,21.5744,21.5744,21.4989,21.4989,33924.0
2015-12-11 13:30:00,31.33,31.36,31.31,31.36,43347.0,21.4852,21.5058,21.4715,21.5058,43347.0
2015-12-11 13:40:00,31.36,31.39,31.33,31.37,39216.0,21.5058,21.5264,21.4852,21.5126,39216.0
2015-12-11 13:50:00,31.37,31.43,31.35,31.38,63318.0,21.5126,21.5538,21.4989,21.5195,63318.0
2015-12-11 14:00:00,31.39,31.43,31.38,31.43,46783.5,21.5264,21.5538,21.5195,21.5538,46783.5
2015-12-11 14:10:00,31.44,31.59,31.43,31.57,66744.0,21.5606,21.6635,21.5538,21.6498,66744.0
2015-12-11 14:20:00,31.57,31.6,31.53,31.58,54283.5,21.6498,21.6704,21.6224,21.6567,54283.5
2015-12-11 14:30:00,31.58,31.65,31.57,31.65,56955.0,21.6567,21.7047,21.6498,21.7047,56955.0
2015-12-11 14:40:00,31.65,31.66,31.61,31.61,94363.5,21.7047,21.7115,21.6772,21.6772,94363.5
2015-12-11 14:50:00,31.61,31.62,31.57,31.58,78856.5,21.6772,21.6841,21.6498,21.6567,78856.5
2015-12-11 15:00:00,31.57,31.57,31.49,31.5,51243.0,21.6498,21.6498,21.5949,21.6018,51243.0
2015-12-11 15:10:00,31.5,31.51,31.43,31.44,65775.0,21.6018,21.6086,21.5538,21.5606,65775.0
2015-12-11 15:20:00,31.43,31.44,31.37,31.43,92794.5,21.5538,21.5606,21.5126,21.5538,92794.5
2015-12-11 15:30:00,31.43,31.5,31.39,31.47,180063.0,21.5538,21.6018,21.5264,21.5812,180063.0
2015-12-11 15:40:00,31.47,31.56,31.45,31.53,205377.0,21.5812,21.6429,21.5675,21.6224,205377.0
2015-12-11 15:50:00,31.54,31.56,31.45,31.5,186895.5,21.6292,21.6429,21.5675,21.6018,186895.5
2015-12-14 09:30:00,31.81,31.95,31.63,31.69,129550.5,21.8144,21.9104,21.6909,21.7321,129550.5
2015-12-14 09:40:00,31.7,31.77,31.59,31.73,53419.5,21.7389,21.7869,21.6635,21.7595,53419.5
2015-12-14 09:50:00,31.75,31.81,31.57,31.58,55833.0,21.7732,21.8144,21.6498,21.6567,55833.0
2015-12-14 10:00:00,31.57,31.69,31.54,31.66,95238.0,21.6498,21.7321,21.6292,21.7115,95238.0
2015-12-14 10:10:00,31.67,31.81,31.43,31.56,213964.5,21.7184,21.8144,21.5538,21.6429,213964.5
2015-12-14 10:20:00,31.55,31.55,31.34,31.36,43242.0,21.6361,21.6361,21.4921,21.5058,43242.0
2015-12-14 10:30:00,31.37,31.44,31.35,31.43,43909.5,21.5126,21.5606,21.4989,21.5538,43909.5
2015-12-14 10:40:00,31.43,31.48,31.39,31.4,36594.0,21.5538,21.5881,21.5264,21.5332,36594.0
2015-12-14 10:50:00,31.4,31.48,31.37,31.48,40341.0,21.5332,21.5881,21.5126,21.5881,40341.0
2015-12-14 11:00:00,31.47,31.49,31.41,31.41,26554.5,21.5812,21.5949,21.5401,21.5401,26554.5
2015-12-14 11:10:00,31.4,31.43,31.36,31.37,86439.0,21.5332,21.5538,21.5058,21.5126,86439.0
2015-12-14 11:20:00,31.39,31.45,31.37,31.41,45558.0,21.5264,21.5675,21.5126,21.5401,45558.0
2015-12-14 11:30:00,31.4,31.41,31.28,31.33,31951.5,21.5332,21.5401,21.4509,21.4852,31951.5
2015-12-14 11:40:00,31.33,31.38,31.27,31.3,47233.5,21.4852,21.5195,21.4441,21.4646,47233.5
2015-12-14 11:50:00,31.29,31.4,31.25,31.35,55483.5,21.4578,21.5332,21.4303,21.4989,55483.5
2015-12-14 12:00:00,31.35,31.45,31.32,31.45,68403.0,21.4989,21.5675,21.4783,21.5675,68403.0
2015-12-14 12:10:00,31.45,31.5,31.4,31.49,36324.0,21.5675,21.6018,21.5332,21.5949,36324.0
2015-12-14 12:20:00,31.49,31.56,31.43,31.55,63448.5,21.5949,21.6429,21.5538,21.6361,63448.5
2015-12-14 12:30:00,31.55,31.57,31.46,31.47,46042.5,21.6361,21.6498,21.5744,21.5812,46042.5
2015-12-14 12:40:00,31.46,31.46,31.31,31.31,62613.0,21.5744,21.5744,21.4715,21.4715,62613.0
2015-12-14 12:50:00,31.31,31.47,31.31,31.46,73695.0,21.4715,21.5812,21.4715,21.5744,73695.0
2015-12-14 13:00:00,31.47,31.49,31.36,31.37,54261.0,21.5812,21.5949,21.5058,21.5126,54261.0
2015-12-14 13:10:00,31.37,31.39,31.27,31.29,59121.0,21.5126,21.5264,21.4441,21.4578,59121.0
2015-12-14 13:20:00,31.29,31.33,31.28,31.33,42312.0,21.4578,21.4852,21.4509,21.4852,42312.0
2015-12-14 13:30:00,31.33,31.37,31.26,31.27,57162.0,21.4852,21.5126,21.4372,21.4441,57162.0
2015-12-14 13:40:00,31.27,31.32,31.2,31.31,98802.0,21.4441,21.4783,21.3961,21.4715,98802.0
2015-12-14 13:50:00,31.31,31.35,31.29,31.32,83047.5,21.4715,21.4989,21.4578,21.4783,83047.5
2015-12-14 14:00:00,31.33,31.37,31.25,31.36,57745.5,21.4852,21.5126,21.4303,21.5058,57745.5
2015-12-14 14:10:00,31.37,31.43,31.33,31.41,59797.5,21.5126,21.5538,21.4852,21.5401,59797.5
2015-12-14 14:20:00,31.41,31.41,31.34,31.39,37602.0,21.5401,21.5401,21.4921,21.5264,37602.0
2015-12-14 14:30:00,31.39,31.42,31.37,31.42,47245.5,21.5264,21.5469,21.5126,21.5469,47245.5
2015-12-14 14:40:00,31.42,31.47,31.38,31.45,46899.0,21.5469,21.5812,21.5195,21.5675,46899.0
2015-12-14 14:50:00,31.45,31.56,31.45,31.53,59940.0,21.5675,21.6429,21.5675,21.6224,59940.0
2015-12-14 15:00:00,31.51,31.53,31.44,31.47,65349.0,21.6086,21.6224,21.5606,21.5812,65349.0
2015-12-14 15:10:00,31.46,31.47,31.38,31.43,88171.5,21.5744,21.5812,21.5195,21.5538,88171.5
2015-12-14 15:20:00,31.43,31.45,31.4,31.45,59535.0,21.5538,21.5675,21.5332,21.5675,59535.0
2015-12-14 15:30:00,31.45,31.55,31.45,31.52,97173.0,21.5675,21.6361,21.5675,21.6155,97173.0
2015-12-14 15:40:00,31.53,31.59,31.41,31.57,167035.5,21.6224,21.6635,21.5401,21.6498,167035.5
2015-12-14 15:50:00,31.59,31.69,31.55,31.67,352122.0,21.6635,21.7321,21.6361,21.7184,352122.0
2015-12-15 09:30:00,31.83,32.06,31.81,31.9,121728.0,21.8281,21.9858,21.8144,21.8761,121728.0
2015-12-15 09:40:00,31.92,32.07,31.91,32.05,69771.0,21.8898,21.9927,21.883,21.979,69771.0
2015-12-15 09:50:00,32.09,32.12,32.03,32.09,68368.5,22.0064,22.027,21.9652,22.0064,68368.5
2015-12-15 10:00:00,32.07,32.13,32.03,32.07,99699.0,21.9927,22.0338,21.9652,21.9927,99699.0
2015-12-15 10:10:00,32.08,32.11,32.03,32.05,89781.0,21.9995,22.0201,21.9652,21.979,89781.0
2015-12-15 10:20:00,32.04,32.07,32.0,32.03,71475.0,21.9721,21.9927,21.9447,21.9652,71475.0
2015-12-15 10:30:00,32.03,32.03,31.93,31.97,48945.0,21.9652,21.9652,21.8967,21.9241,48945.0
2015-12-15 10:40:00,31.97,32.07,31.95,32.05,47739.0,21.9241,21.9927,21.9104,21.979,47739.0
2015-12-15 10:50:00,32.06,32.1,32.05,32.05,50284.5,21.9858,22.0133,21.979,21.979,50284.5
2015-12-15 11:00:00,32.04,32.05,31.93,31.95,62166.0,21.9721,21.979,21.8967,21.9104,62166.0
2015-12-15 11:10:00,31.95,31.97,31.92,31.94,67687.5,21.9104,21.9241,21.8898,21.9035,67687.5
2015-12-15 11:20:00,31.93,31.96,31.87,31.93,58861.5,21.8967,21.9172,21.8555,21.8967,58861.5
2015-12-15 11:30:00,31.94,32.01,31.94,31.95,36108.0,21.9035,21.9515,21.9035,21.9104,36108.0
2015-12-15 11:40:00,31.95,31.97,31.87,31.89,31905.0,21.9104,21.9241,21.8555,21.8692,31905.0
2015-12-15 11:50:00,31.89,31.98,31.89,31.94,41235.0,21.8692,21.931,21.8692,21.9035,41235.0
2015-12-15 12:00:00,31.93,32.09,31.92,32.08,32746.5,21.8967,22.0064,21.8898,21.9995,32746.5
2015-12-15 12:10:00,32.08,32.13,32.07,32.12,38370.0,21.9995,22.0338,21.9927,22.027,38370.0
2015-12-15 12:20:00,32.12,32.19,32.12,32.19,41854.5,22.027,22.075,22.027,22.075,41854.5
2015-12-15 12:30:00,32.18,32.32,32.18,32.29,43587.0,22.0681,22.1641,22.0681,22.1435,43587.0
2015-12-15 12:40:00,32.28,32.29,32.21,32.23,62115.0,22.1367,22.1435,22.0887,22.1024,62115.0
2015-12-15 12:50:00,32.24,32.26,32.22,32.24,44167.5,22.1093,22.123,22.0955,22.1093,44167.5
2015-12-15 13:00:00,32.25,32.27,32.19,32.21,36465.0,22.1161,22.1298,22.075,22.0887,36465.0
2015-12-15 13:10:00,32.2,32.21,32.12,32.12,37414.5,22.0818,22.0887,22.027,22.027,37414.5
2015-12-15 13:20:00,32.12,32.13,32.07,32.07,39813.0,22.027,22.0338,21.9927,21.9927,39813.0
2015-12-15 13:30:00,32.07,32.09,32.05,32.07,56949.0,21.9927,22.0064,21.979,21.9927,56949.0
2015-12-15 13:40:00,32.07,32.07,32.02,32.05,32049.0,21.9927,21.9927,21.9584,21.979,32049.0
2015-12-15 13:50:00,32.05,32.15,32.05,32.13,51373.5,21.979,22.0475,21.979,22.0338,51373.5
2015-12-15 14:00:00,32.13,32.14,32.1,32.1,54000.0,22.0338,22.0407,22.0133,22.0133,54000.0
2015-12-15 14:10:00,32.1,32.12,32.07,32.11,48933.0,22.0133,22.027,21.9927,22.0201,48933.0
2015-12-15 14:20:00,32.11,32.13,32.03,32.03,72438.0,22.0201,22.0338,21.9652,21.9652,72438.0
2015-12-15 14:30:00,32.04,32.1,32.03,32.03,56394.0,21.9721,22.0133,21.9652,21.9652,56394.0
2015-12-15 14:40:00,32.03,32.03,31.95,31.95,81717.0,21.9652,21.9652,21.9104,21.9104,81717.0
2015-12-15 14:50:00,31.95,32.0,31.91,31.95,63664.5,21.9104,21.9447,21.883,21.9104,63664.5
2015-12-15 15:00:00,31.95,31.95,31.89,31.92,65611.5,21.9104,21.9104,21.8692,21.8898,65611.5
2015-12-15 15:10:00,31.92,31.93,31.87,31.93,66729.0,21.8898,21.8967,21.8555,21.8967,66729.0
2015-12-15 15:20:00,31.93,32.01,31.9,31.97,153430.5,21.8967,21.9515,21.8761,21.9241,153430.5
2015-12-15 15:30:00,31.97,31.99,31.92,31.98,82831.5,21.9241,21.9378,21.8898,21.931,82831.5
2015-12-15 15:40:00,31.99,32.02,31.96,32.01,126205.5,21.9378,21.9584,21.9172,21.9515,126205.5
2015-12-15 15:50:00,32.01,32.01,31.91,31.92,409771.5,21.9515,21.9515,21.883,21.8898,409771.5
2015-12-16 09:30:00,31.47,31.65,31.05,31.05,180177.0,22.2279,22.3551,21.9313,21.9313,180177.0
2015-12-16 09:40:00,31.04,31.15,30.96,31.15,109818.0,21.9242,22.0019,21.8677,22.0019,109818.0
2015-12-16 09:50:00,31.15,31.29,31.13,31.24,85387.5,22.0019,22.1008,21.9878,22.0655,85387.5
2015-12-16 10:00:00,31.24,31.39,31.23,31.31,110439.0,22.0655,22.1714,22.0584,22.1149,110439.0
2015-12-16 10:10:00,31.31,31.45,31.29,31.44,62800.5,22.1149,22.2138,22.1008,22.2067,62800.5
2015-12-16 10:20:00,31.45,31.47,31.41,31.44,86280.0,22.2138,22.2279,22.1855,22.2067,86280.0
2015-12-16 10:30:00,31.43,31.45,31.29,31.29,96181.5,22.1997,22.2138,22.1008,22.1008,96181.5
2015-12-16 10:40:00,31.29,31.29,31.13,31.17,57448.5,22.1008,22.1008,21.9878,22.016,57448.5
2015-12-16 10:50:00,31.17,31.17,31.08,31.11,31810.5,22.016,22.016,21.9524,21.9736,31810.5
2015-12-16 11:00:00,31.09,31.09,30.99,30.99,40503.0,21.9595,21.9595,21.8889,21.8889,40503.0
2015-12-16 11:10:00,30.99,31.0,30.92,30.93,59118.0,21.8889,21.8959,21.8394,21.8465,59118.0
2015-12-16 11:20:00,30.93,30.93,30.85,30.86,101527.5,21.8465,21.8465,21.79,21.7971,101527.5
2015-12-16 11:30:00,30.86,30.91,30.85,30.9,90327.0,21.7971,21.8324,21.79,21.8253,90327.0
2015-12-16 11:40:00,30.9,31.02,30.9,30.99,91923.0,21.8253,21.9101,21.8253,21.8889,91923.0
2015-12-16 11:50:00,30.99,31.07,30.97,31.06,69400.5,21.8889,21.9454,21.8748,21.9383,69400.5
2015-12-16 12:00:00,31.05,31.09,31.01,31.07,58246.5,21.9313,21.9595,21.903,21.9454,58246.5
2015-12-16 12:10:00,31.07,31.07,30.97,30.97,35128.5,21.9454,21.9454,21.8748,21.8748,35128.5
2015-12-16 12:20:00,30.97,31.01,30.89,30.92,56056.5,21.8748,21.903,21.8182,21.8394,56056.5
2015-12-16 12:30:00,30.93,30.93,30.85,30.85,49537.5,21.8465,21.8465,21.79,21.79,49537.5
2015-12-16 12:40:00,30.85,30.86,30.81,30.82,68266.5,21.79,21.7971,21.7617,21.7688,68266.5
2015-12-16 12:50:00,30.82,30.84,30.76,30.77,53412.0,21.7688,21.7829,21.7264,21.7335,53412.0
2015-12-16 13:00:00,30.77,30.82,30.75,30.77,74880.0,21.7335,21.7688,21.7194,21.7335,74880.0
2015-12-16 13:10:00,30.77,30.79,30.74,30.75,101607.0,21.7335,21.7476,21.7123,21.7194,101607.0
2015-12-16 13:20:00,30.75,30.78,30.7,30.71,72148.5,21.7194,21.7406,21.684,21.6911,72148.5
2015-12-16 13:30:00,30.71,30.74,30.69,30.7,65485.5,21.6911,21.7123,21.677,21.684,65485.5
2015-12-16 13:40:00,30.7,30.86,30.68,30.86,68742.0,21.684,21.7971,21.6699,21.7971,68742.0
2015-12-16 13:50:00,30.86,30.96,30.84,30.96,52225.5,21.7971,21.8677,21.7829,21.8677,52225.5
2015-12-16 14:00:00,30.93,31.03,30.66,30.87,80149.5,21.8465,21.9171,21.6558,21.8041,80149.5
2015-12-16 14:10:00,30.87,30.93,30.81,30.83,64114.5,21.8041,21.8465,21.7617,21.7759,64114.5
2015-12-16 14:20:00,30.81,30.93,30.77,30.78,115546.5,21.7617,21.8465,21.7335,21.7406,115546.5
2015-12-16 14:30:00,30.77,30.85,30.73,30.82,52777.5,21.7335,21.79,21.7052,21.7688,52777.5
2015-12-16 14:40:00,30.82,30.89,30.79,30.87,80683.5,21.7688,21.8182,21.7476,21.8041,80683.5
2015-12-16 14:50:00,30.87,31.09,30.87,31.07,86949.0,21.8041,21.9595,21.8041,21.9454,86949.0
2015-12-16 15:00:00,31.07,31.12,31.04,31.05,177952.5,21.9454,21.9807,21.9242,21.9313,177952.5
2015-12-16 15:10:00,31.06,31.1,31.03,31.09,51768.0,21.9383,21.9666,21.9171,21.9595,51768.0
2015-12-16 15:20:00,31.09,31.15,31.07,31.15,115863.0,21.9595,22.0019,21.9454,22.0019,115863.0
2015-12-16 15:30:00,31.15,31.23,31.15,31.19,103990.5,22.0019,22.0584,22.0019,22.0301,103990.5
2015-12-16 15:40:00,31.19,31.22,31.15,31.17,163054.5,22.0301,22.0513,22.0019,22.016,163054.5
2015-12-16 15:50:00,31.17,31.2,31.12,31.14,263377.5,22.016,22.0372,21.9807,21.9948,263377.5
2015-12-17 09:30:00,31.15,31.23,30.83,30.87,93474.0,22.0019,22.0584,21.7759,21.8041,93474.0
2015-12-17 09:40:00,30.87,30.89,30.73,30.87,56365.5,21.8041,21.8182,21.7052,21.8041,56365.5
2015-12-17 09:50:00,30.87,30.94,30.83,30.88,48877.5,21.8041,21.8536,21.7759,21.8112,48877.5
2015-12-17 10:00:00,30.88,30.88,30.72,30.75,60409.5,21.8112,21.8112,21.6982,21.7194,60409.5
2015-12-17 10:10:00,30.76,30.79,30.68,30.69,116592.0,21.7264,21.7476,21.6699,21.677,116592.0
2015-12-17 10:20:00,30.69,30.75,30.67,30.73,55131.0,21.677,21.7194,21.6629,21.7052,55131.0
2015-12-17 10:30:00,30.73,30.74,30.63,30.63,86026.5,21.7052,21.7123,21.6346,21.6346,86026.5
2015-12-17 10:40:00,30.63,30.66,30.6,30.61,75631.5,21.6346,21.6558,21.6134,21.6205,75631.5
2015-12-17 10:50:00,30.61,30.63,30.52,30.58,75459.0,21.6205,21.6346,21.5569,21.5993,75459.0
2015-12-17 11:00:00,30.57,30.64,30.56,30.59,72883.5,21.5922,21.6417,21.5852,21.6064,72883.5
2015-12-17 11:10:00,30.58,30.61,30.52,30.52,128898.0,21.5993,21.6205,21.5569,21.5569,128898.0
2015-12-17 11:20:00,30.52,30.53,30.47,30.5,52434.0,21.5569,21.564,21.5216,21.5428,52434.0
2015-12-17 11:30:00,30.5,30.57,30.48,30.55,97012.5,21.5428,21.5922,21.5287,21.5781,97012.5
2015-12-17 11:40:00,30.56,30.6,30.53,30.55,58476.0,21.5852,21.6134,21.564,21.5781,58476.0
2015-12-17 11:50:00,30.55,30.55,30.51,30.52,73396.5,21.5781,21.5781,21.5498,21.5569,73396.5
2015-12-17 12:00:00,30.53,30.53,30.43,30.47,51261.0,21.564,21.564,21.4933,21.5216,51261.0
2015-12-17 12:10:00,30.47,30.54,30.43,30.54,63451.5,21.5216,21.571,21.4933,21.571,63451.5
2015-12-17 12:20:00,30.54,30.54,30.45,30.45,68061.0,21.571,21.571,21.5075,21.5075,68061.0
2015-12-17 12:30:00,30.45,30.49,30.4,30.42,39925.5,21.5075,21.5357,21.4721,21.4863,39925.5
2015-12-17 12:40:00,30.42,30.45,30.37,30.4,40495.5,21.4863,21.5075,21.451,21.4721,40495.5
2015-12-17 12:50:00,30.39,30.45,30.39,30.43,47388.0,21.4651,21.5075,21.4651,21.4933,47388.0
2015-12-17 13:00:00,30.43,30.49,30.42,30.47,106353.0,21.4933,21.5357,21.4863,21.5216,106353.0
2015-12-17 13:10:00,30.47,30.5,30.46,30.47,41241.0,21.5216,21.5428,21.5145,21.5216,41241.0
2015-12-17 13:20:00,30.46,30.51,30.43,30.49,38872.5,21.5145,21.5498,21.4933,21.5357,38872.5
2015-12-17 13:30:00,30.49,30.51,30.47,30.51,53713.5,21.5357,21.5498,21.5216,21.5498,53713.5
2015-12-17 13:40:00,30.51,30.57,30.49,30.54,41463.0,21.5498,21.5922,21.5357,21.571,41463.0
2015-12-17 13:50:00,30.54,30.57,30.5,30.5,55686.0,21.571,21.5922,21.5428,21.5428,55686.0
2015-12-17 14:00:00,30.5,30.52,30.45,30.45,81142.5,21.5428,21.5569,21.5075,21.5075,81142.5
2015-12-17 14:10:00,30.45,30.47,30.38,30.46,97413.0,21.5075,21.5216,21.458,21.5145,97413.0
2015-12-17 14:20:00,30.46,30.46,30.39,30.43,61698.0,21.5145,21.5145,21.4651,21.4933,61698.0
2015-12-17 14:30:00,30.43,30.45,30.41,30.42,58609.5,21.4933,21.5075,21.4792,21.4863,58609.5
2015-12-17 14:40:00,30.42,30.43,30.38,30.38,95353.5,21.4863,21.4933,21.458,21.458,95353.5
2015-12-17 14:50:00,30.38,30.4,30.36,30.38,133222.5,21.458,21.4721,21.4439,21.458,133222.5
2015-12-17 15:00:00,30.39,30.41,30.34,30.37,84244.5,21.4651,21.4792,21.4298,21.451,84244.5
2015-12-17 15:10:00,30.37,30.4,30.32,30.33,98617.5,21.451,21.4721,21.4156,21.4227,98617.5
2015-12-17 15:20:00,30.33,30.39,30.3,30.37,135970.5,21.4227,21.4651,21.4015,21.451,135970.5
2015-12-17 15:30:00,30.37,30.47,30.36,30.41,160036.5,21.451,21.5216,21.4439,21.4792,160036.5
2015-12-17 15:40:00,30.41,30.41,30.32,30.34,269736.0,21.4792,21.4792,21.4156,21.4298,269736.0
2015-12-17 15:50:00,30.34,30.37,30.28,30.29,466888.5,21.4298,21.451,21.3874,21.3945,466888.5
2015-12-18 09:30:00,30.1,30.29,30.03,30.23,844855.5,21.2603,21.3945,21.2108,21.3521,844855.5
2015-12-18 09:40:00,30.25,30.35,30.17,30.34,100753.5,21.3662,21.4368,21.3097,21.4298,100753.5
2015-12-18 09:50:00,30.33,30.35,30.19,30.28,75058.5,21.4227,21.4368,21.3238,21.3874,75058.5
2015-12-18 10:00:00,30.27,30.27,30.15,30.23,59320.5,21.3803,21.3803,21.2956,21.3521,59320.5
2015-12-18 10:10:00,30.23,30.32,30.14,30.27,62004.0,21.3521,21.4156,21.2885,21.3803,62004.0
2015-12-18 10:20:00,30.28,30.41,30.28,30.32,66424.5,21.3874,21.4792,21.3874,21.4156,66424.5
2015-12-18 10:30:00,30.32,30.33,30.2,30.24,59007.0,21.4156,21.4227,21.3309,21.3591,59007.0
2015-12-18 10:40:00,30.24,30.27,30.2,30.25,72778.5,21.3591,21.3803,21.3309,21.3662,72778.5
2015-12-18 10:50:00,30.27,30.36,30.27,30.33,65661.0,21.3803,21.4439,21.3803,21.4227,65661.0
2015-12-18 11:00:00,30.33,30.33,30.28,30.3,105141.0,21.4227,21.4227,21.3874,21.4015,105141.0
2015-12-18 11:10:00,30.3,30.34,30.24,30.24,60576.0,21.4015,21.4298,21.3591,21.3591,60576.0
2015-12-18 11:20:00,30.24,30.25,30.15,30.15,80157.0,21.3591,21.3662,21.2956,21.2956,80157.0
2015-12-18 11:30:00,30.16,30.22,30.13,30.21,100222.5,21.3026,21.345,21.2814,21.3379,100222.5
2015-12-18 11:40:00,30.22,30.27,30.21,30.25,44524.5,21.345,21.3803,21.3379,21.3662,44524.5
2015-12-18 11:50:00,30.24,30.25,30.19,30.22,61863.0,21.3591,21.3662,21.3238,21.345,61863.0
2015-12-18 12:00:00,30.22,30.29,30.21,30.27,52677.0,21.345,21.3945,21.3379,21.3803,52677.0
2015-12-18 12:10:00,30.28,30.36,30.27,30.31,75568.5,21.3874,21.4439,21.3803,21.4086,75568.5
2015-12-18 12:20:00,30.31,30.35,30.3,30.33,42820.5,21.4086,21.4368,21.4015,21.4227,42820.5
2015-12-18 12:30:00,30.33,30.33,30.23,30.24,44091.0,21.4227,21.4227,21.3521,21.3591,44091.0
2015-12-18 12:40:00,30.23,30.24,30.17,30.19,41038.5,21.3521,21.3591,21.3097,21.3238,41038.5
2015-12-18 12:50:00,30.19,30.2,30.15,30.17,48160.5,21.3238,21.3309,21.2956,21.3097,48160.5
2015-12-18 13:00:00,30.17,30.25,30.14,30.22,62182.5,21.3097,21.3662,21.2885,21.345,62182.5
2015-12-18 13:10:00,30.23,30.23,30.13,30.15,153159.0,21.3521,21.3521,21.2814,21.2956,153159.0
2015-12-18 13:20:00,30.15,30.16,30.11,30.14,40473.0,21.2956,21.3026,21.2673,21.2885,40473.0
2015-12-18 13:30:00,30.14,30.2,30.12,30.13,40230.0,21.2885,21.3309,21.2744,21.2814,40230.0
2015-12-18 13:40:00,30.13,30.16,30.07,30.09,81591.0,21.2814,21.3026,21.2391,21.2532,81591.0
2015-12-18 13:50:00,30.09,30.16,30.08,30.12,48070.5,21.2532,21.3026,21.2461,21.2744,48070.5
2015-12-18 14:00:00,30.13,30.19,30.13,30.17,70863.0,21.2814,21.3238,21.2814,21.3097,70863.0
2015-12-18 14:10:00,30.18,30.2,30.11,30.11,66363.0,21.3168,21.3309,21.2673,21.2673,66363.0
2015-12-18 14:20:00,30.12,30.21,30.12,30.21,59665.5,21.2744,21.3379,21.2744,21.3379,59665.5
2015-12-18 14:30:00,30.21,30.23,30.17,30.21,53625.0,21.3379,21.3521,21.3097,21.3379,53625.0
2015-12-18 14:40:00,30.21,30.21,30.09,30.17,347149.5,21.3379,21.3379,21.2532,21.3097,347149.5
2015-12-18 14:50:00,30.17,30.21,30.17,30.21,123987.0,21.3097,21.3379,21.3097,21.3379,123987.0
2015-12-18 15:00:00,30.2,30.25,30.19,30.25,95514.0,21.3309,21.3662,21.3238,21.3662,95514.0
2015-12-18 15:10:00,30.25,30.25,30.15,30.17,151836.0,21.3662,21.3662,21.2956,21.3097,151836.0
2015-12-18 15:20:00,30.17,30.25,30.13,30.23,254604.0,21.3097,21.3662,21.2814,21.3521,254604.0
2015-12-18 15:30:00,30.22,30.29,30.21,30.21,213336.0,21.345,21.3945,21.3379,21.3379,213336.0
2015-12-18 15:40:00,30.21,30.32,30.21,30.29,199531.5,21.3379,21.4156,21.3379,21.3945,199531.5
2015-12-18 15:50:00,30.29,30.29,30.1,30.11,812046.0,21.3945,21.3945,21.2603,21.2673,812046.0
2015-12-21 09:30:00,30.37,30.6,30.24,30.43,163432.5,21.451,21.6134,21.3591,21.4933,163432.5
2015-12-21 09:40:00,30.43,30.61,30.37,30.58,108246.0,21.4933,21.6205,21.451,21.5993,108246.0
2015-12-21 09:50:00,30.57,30.57,30.46,30.52,43887.0,21.5922,21.5922,21.5145,21.5569,43887.0
2015-12-21 10:00:00,30.53,30.68,30.52,30.68,74133.0,21.564,21.6699,21.5569,21.6699,74133.0
2015-12-21 10:10:00,30.68,30.71,30.64,30.65,63345.0,21.6699,21.6911,21.6417,21.6487,63345.0
2015-12-21 10:20:00,30.67,30.69,30.61,30.62,63801.0,21.6629,21.677,21.6205,21.6275,63801.0
2015-12-21 10:30:00,30.62,30.79,30.62,30.78,87057.0,21.6275,21.7476,21.6275,21.7406,87057.0
2015-12-21 10:40:00,30.77,30.81,30.68,30.71,348028.5,21.7335,21.7617,21.6699,21.6911,348028.5
2015-12-21 10:50:00,30.71,30.75,30.69,30.71,80202.0,21.6911,21.7194,21.677,21.6911,80202.0
2015-12-21 11:00:00,30.71,30.81,30.69,30.7,102474.0,21.6911,21.7617,21.677,21.684,102474.0
2015-12-21 11:10:00,30.71,30.74,30.58,30.59,52191.0,21.6911,21.7123,21.5993,21.6064,52191.0
2015-12-21 11:20:00,30.59,30.61,30.5,30.59,56385.0,21.6064,21.6205,21.5428,21.6064,56385.0
2015-12-21 11:30:00,30.6,30.6,30.51,30.51,40809.0,21.6134,21.6134,21.5498,21.5498,40809.0
2015-12-21 11:40:00,30.51,30.57,30.47,30.49,40803.0,21.5498,21.5922,21.5216,21.5357,40803.0
2015-12-21 11:50:00,30.5,30.62,30.49,30.61,42513.0,21.5428,21.6275,21.5357,21.6205,42513.0
2015-12-21 12:00:00,30.61,30.65,30.57,30.64,62571.0,21.6205,21.6487,21.5922,21.6417,62571.0
2015-12-21 12:10:00,30.63,30.66,30.52,30.52,29230.5,21.6346,21.6558,21.5569,21.5569,29230.5
2015-12-21 12:20:00,30.53,30.55,30.52,30.53,40188.0,21.564,21.5781,21.5569,21.564,40188.0
2015-12-21 12:30:00,30.53,30.59,30.5,30.5,45777.0,21.564,21.6064,21.5428,21.5428,45777.0
2015-12-21 12:40:00,30.51,30.53,30.49,30.52,25293.0,21.5498,21.564,21.5357,21.5569,25293.0
2015-12-21 12:50:00,30.52,30.57,30.52,30.55,19329.0,21.5569,21.5922,21.5569,21.5781,19329.0
2015-12-21 13:00:00,30.55,30.57,30.55,30.55,22440.0,21.5781,21.5922,21.5781,21.5781,22440.0
2015-12-21 13:10:00,30.55,30.61,30.55,30.57,24477.0,21.5781,21.6205,21.5781,21.5922,24477.0
2015-12-21 13:20:00,30.57,30.6,30.56,30.57,26781.0,21.5922,21.6134,21.5852,21.5922,26781.0
2015-12-21 13:30:00,30.57,30.66,30.57,30.59,34323.0,21.5922,21.6558,21.5922,21.6064,34323.0
2015-12-21 13:40:00,30.59,30.59,30.53,30.54,27507.0,21.6064,21.6064,21.564,21.571,27507.0
2015-12-21 13:50:00,30.54,30.55,30.49,30.51,46234.5,21.571,21.5781,21.5357,21.5498,46234.5
2015-12-21 14:00:00,30.51,30.53,30.49,30.5,37777.5,21.5498,21.564,21.5357,21.5428,37777.5
2015-12-21 14:10:00,30.51,30.51,30.42,30.43,35070.0,21.5498,21.5498,21.4863,21.4933,35070.0
2015-12-21 14:20:00,30.43,30.43,30.39,30.43,88785.0,21.4933,21.4933,21.4651,21.4933,88785.0
2015-12-21 14:30:00,30.42,30.43,30.39,30.43,52795.5,21.4863,21.4933,21.4651,21.4933,52795.5
2015-12-21 14:40:00,30.43,30.47,30.4,30.45,39990.0,21.4933,21.5216,21.4721,21.5075,39990.0
2015-12-21 14:50:00,30.45,30.49,30.45,30.47,57427.5,21.5075,21.5357,21.5075,21.5216,57427.5
2015-12-21 15:00:00,30.47,30.48,30.37,30.37,80211.0,21.5216,21.5287,21.451,21.451,80211.0
2015-12-21 15:10:00,30.37,30.39,30.33,30.34,93750.0,21.451,21.4651,21.4227,21.4298,93750.0
2015-12-21 15:20:00,30.34,30.34,30.3,30.32,77004.0,21.4298,21.4298,21.4015,21.4156,77004.0
2015-12-21 15:30:00,30.31,30.41,30.31,30.39,155067.0,21.4086,21.4792,21.4086,21.4651,155067.0
2015-12-21 15:40:00,30.39,30.44,30.39,30.41,99198.0,21.4651,21.5004,21.4651,21.4792,99198.0
2015-12-21 15:50:00,30.41,30.52,30.41,30.51,251421.0,21.4792,21.5569,21.4792,21.5498,251421.0
2015-12-22 09:30:00,30.74,30.99,30.73,30.93,122824.5,21.7123,21.8889,21.7052,21.8465,122824.5
2015-12-22 09:40:00,30.94,31.05,30.92,30.95,90057.0,21.8536,21.9313,21.8394,21.8606,90057.0
2015-12-22 09:50:00,30.96,30.99,30.88,30.98,61800.0,21.8677,21.8889,21.8112,21.8818,61800.0
2015-12-22 10:00:00,30.99,31.0,30.85,30.91,80638.5,21.8889,21.8959,21.79,21.8324,80638.5
2015-12-22 10:10:00,30.92,30.98,30.89,30.97,58738.5,21.8394,21.8818,21.8182,21.8748,58738.5
2015-12-22 10:20:00,30.97,31.11,30.95,31.07,64632.0,21.8748,21.9736,21.8606,21.9454,64632.0
2015-12-22 10:30:00,31.06,31.19,31.06,31.17,81466.5,21.9383,22.0301,21.9383,22.016,81466.5
2015-12-22 10:40:00,31.17,31.27,31.17,31.27,79062.0,22.016,22.0866,22.016,22.0866,79062.0
2015-12-22 10:50:00,31.27,31.33,31.21,31.33,106333.5,22.0866,22.129,22.0443,22.129,106333.5
2015-12-22 11:00:00,31.33,31.35,31.26,31.27,108894.0,22.129,22.1432,22.0796,22.0866,108894.0
2015-12-22 11:10:00,31.27,31.39,31.27,31.36,54961.5,22.0866,22.1714,22.0866,22.1502,54961.5
2015-12-22 11:20:00,31.35,31.37,31.25,31.29,46120.5,22.1432,22.1573,22.0725,22.1008,46120.5
2015-12-22 11:30:00,31.27,31.37,31.27,31.36,64672.5,22.0866,22.1573,22.0866,22.1502,64672.5
2015-12-22 11:40:00,31.36,31.43,31.33,31.43,69784.5,22.1502,22.1997,22.129,22.1997,69784.5
2015-12-22 11:50:00,31.43,31.45,31.39,31.45,46896.0,22.1997,22.2138,22.1714,22.2138,46896.0
2015-12-22 12:00:00,31.45,31.47,31.39,31.45,54483.0,22.2138,22.2279,22.1714,22.2138,54483.0
2015-12-22 12:10:00,31.44,31.48,31.39,31.46,62766.0,22.2067,22.235,22.1714,22.2208,62766.0
2015-12-22 12:20:00,31.46,31.51,31.42,31.5,53743.5,22.2208,22.2562,22.1926,22.2491,53743.5
2015-12-22 12:30:00,31.51,31.59,31.5,31.54,85540.5,22.2562,22.3127,22.2491,22.2774,85540.5
2015-12-22 12:40:00,31.54,31.55,31.51,31.53,107452.5,22.2774,22.2844,22.2562,22.2703,107452.5
2015-12-22 12:50:00,31.52,31.56,31.52,31.56,73111.5,22.2632,22.2915,22.2632,22.2915,73111.5
2015-12-22 13:00:00,31.56,31.57,31.5,31.53,63976.5,22.2915,22.2985,22.2491,22.2703,63976.5
2015-12-22 13:10:00,31.53,31.53,31.49,31.5,51357.0,22.2703,22.2703,22.242,22.2491,51357.0
2015-12-22 13:20:00,31.51,31.57,31.5,31.56,73920.0,22.2562,22.2985,22.2491,22.2915,73920.0
2015-12-22 13:30:00,31.55,31.67,31.55,31.67,65143.5,22.2844,22.3692,22.2844,22.3692,65143.5
2015-12-22 13:40:00,31.67,31.71,31.64,31.69,53607.0,22.3692,22.3974,22.348,22.3833,53607.0
2015-12-22 13:50:00,31.68,31.68,31.61,31.63,68955.0,22.3762,22.3762,22.3268,22.3409,68955.0
2015-12-22 14:00:00,31.64,31.69,31.62,31.67,122641.5,22.348,22.3833,22.3339,22.3692,122641.5
2015-12-22 14:10:00,31.67,31.8,31.67,31.76,75891.0,22.3692,22.461,22.3692,22.4327,75891.0
2015-12-22 14:20:00,31.77,31.84,31.76,31.77,126378.0,22.4398,22.4893,22.4327,22.4398,126378.0
2015-12-22 14:30:00,31.76,31.77,31.68,31.68,50449.5,22.4327,22.4398,22.3762,22.3762,50449.5
2015-12-22 14:40:00,31.69,31.71,31.65,31.69,55774.5,22.3833,22.3974,22.3551,22.3833,55774.5
2015-12-22 14:50:00,31.69,31.73,31.63,31.67,87147.0,22.3833,22.4116,22.3409,22.3692,87147.0
2015-12-22 15:00:00,31.67,31.75,31.64,31.73,74430.0,22.3692,22.4257,22.348,22.4116,74430.0
2015-12-22 15:10:00,31.73,31.82,31.73,31.81,78855.0,22.4116,22.4751,22.4116,22.4681,78855.0
2015-12-22 15:20:00,31.82,31.86,31.77,31.79,103567.5,22.4751,22.5034,22.4398,22.4539,103567.5
2015-12-22 15:30:00,31.8,31.8,31.68,31.71,131478.0,22.461,22.461,22.3762,22.3974,131478.0
2015-12-22 15:40:00,31.71,31.71,31.54,31.58,201888.0,22.3974,22.3974,22.2774,22.3056,201888.0
2015-12-22 15:50:00,31.57,31.67,31.57,31.67,388273.5,22.2985,22.3692,22.2985,22.3692,388273.5
2015-12-23 09:30:00,31.89,32.26,31.89,32.19,99835.5,22.5246,22.7859,22.5246,22.7365,99835.5
2015-12-23 09:40:00,32.2,32.31,32.17,32.29,127362.0,22.7435,22.8212,22.7223,22.8071,127362.0
2015-12-23 09:50:00,32.31,32.4,32.31,32.39,74767.5,22.8212,22.8848,22.8212,22.8777,74767.5
2015-12-23 10:00:00,32.39,32.41,32.26,32.29,107763.0,22.8777,22.8919,22.7859,22.8071,107763.0
2015-12-23 10:10:00,32.29,32.36,32.29,32.32,47320.5,22.8071,22.8565,22.8071,22.8283,47320.5
2015-12-23 10:20:00,32.32,32.37,32.3,32.31,47295.0,22.8283,22.8636,22.8142,22.8212,47295.0
2015-12-23 10:30:00,32.31,32.45,32.31,32.45,43798.5,22.8212,22.9201,22.8212,22.9201,43798.5
2015-12-23 10:40:00,32.45,32.48,32.41,32.48,51148.5,22.9201,22.9413,22.8919,22.9413,51148.5
2015-12-23 10:50:00,32.49,32.49,32.45,32.46,36934.5,22.9484,22.9484,22.9201,22.9272,36934.5
2015-12-23 11:00:00,32.47,32.5,32.37,32.39,59001.0,22.9342,22.9554,22.8636,22.8777,59001.0
2015-12-23 11:10:00,32.38,32.43,32.35,32.37,47344.5,22.8707,22.906,22.8495,22.8636,47344.5
2015-12-23 11:20:00,32.37,32.37,32.32,32.33,66072.0,22.8636,22.8636,22.8283,22.8353,66072.0
2015-12-23 11:30:00,32.33,32.36,32.28,32.29,71713.5,22.8353,22.8565,22.8,22.8071,71713.5
2015-12-23 11:40:00,32.29,32.34,32.29,32.33,32436.0,22.8071,22.8424,22.8071,22.8353,32436.0
2015-12-23 11:50:00,32.33,32.35,32.28,32.34,46545.0,22.8353,22.8495,22.8,22.8424,46545.0
2015-12-23 12:00:00,32.35,32.39,32.32,32.35,67111.5,22.8495,22.8777,22.8283,22.8495,67111.5
2015-12-23 12:10:00,32.36,32.39,32.28,32.31,58257.0,22.8565,22.8777,22.8,22.8212,58257.0
2015-12-23 12:20:00,32.31,32.33,32.23,32.24,55906.5,22.8212,22.8353,22.7647,22.7718,55906.5
2015-12-23 12:30:00,32.25,32.27,32.21,32.21,32911.5,22.7788,22.793,22.7506,22.7506,32911.5
2015-12-23 12:40:00,32.2,32.27,32.17,32.26,104455.5,22.7435,22.793,22.7223,22.7859,104455.5
2015-12-23 12:50:00,32.26,32.27,32.19,32.2,62280.0,22.7859,22.793,22.7365,22.7435,62280.0
2015-12-23 13:00:00,32.21,32.25,32.21,32.23,31354.5,22.7506,22.7788,22.7506,22.7647,31354.5
2015-12-23 13:10:00,32.23,32.3,32.22,32.3,37981.5,22.7647,22.8142,22.7577,22.8142,37981.5
2015-12-23 13:20:00,32.3,32.37,32.29,32.37,64797.0,22.8142,22.8636,22.8071,22.8636,64797.0
2015-12-23 13:30:00,32.37,32.37,32.23,32.25,47905.5,22.8636,22.8636,22.7647,22.7788,47905.5
2015-12-23 13:40:00,32.27,32.3,32.24,32.25,32004.0,22.793,22.8142,22.7718,22.7788,32004.0
2015-12-23 13:50:00,32.25,32.3,32.25,32.28,23905.5,22.7788,22.8142,22.7788,22.8,23905.5
2015-12-23 14:00:00,32.28,32.35,32.28,32.33,45705.0,22.8,22.8495,22.8,22.8353,45705.0
2015-12-23 14:10:00,32.33,32.39,32.31,32.34,71329.5,22.8353,22.8777,22.8212,22.8424,71329.5
2015-12-23 14:20:00,32.34,32.34,32.27,32.32,46165.5,22.8424,22.8424,22.793,22.8283,46165.5
2015-12-23 14:30:00,32.32,32.43,32.31,32.41,46548.0,22.8283,22.906,22.8212,22.8919,46548.0
2015-12-23 14:40:00,32.42,32.43,32.38,32.43,69652.5,22.8989,22.906,22.8707,22.906,69652.5
2015-12-23 14:50:00,32.42,32.43,32.32,32.36,48990.0,22.8989,22.906,22.8283,22.8565,48990.0
2015-12-23 15:00:00,32.37,32.37,32.31,32.33,41857.5,22.8636,22.8636,22.8212,22.8353,41857.5
2015-12-23 15:10:00,32.33,32.35,32.31,32.33,49657.5,22.8353,22.8495,22.8212,22.8353,49657.5
2015-12-23 15:20:00,32.33,32.35,32.3,32.31,46437.0,22.8353,22.8495,22.8142,22.8212,46437.0
2015-12-23 15:30:00,32.31,32.34,32.29,32.33,65761.5,22.8212,22.8424,22.8071,22.8353,65761.5
2015-12-23 15:40:00,32.32,32.4,32.31,32.38,91750.5,22.8283,22.8848,22.8212,22.8707,91750.5
2015-12-23 15:50:00,32.39,32.44,32.38,32.43,301942.5,22.8777,22.913,22.8707,22.906,301942.5
2015-12-24 09:30:00,32.39,32.59,32.39,32.47,47577.0,22.8777,23.019,22.8777,22.9342,47577.0
2015-12-24 09:40:00,32.47,32.55,32.34,32.37,36453.0,22.9342,22.9907,22.8424,22.8636,36453.0
2015-12-24 09:50:00,32.37,32.44,32.29,32.32,26547.0,22.8636,22.913,22.8071,22.8283,26547.0
2015-12-24 10:00:00,32.31,32.36,32.29,32.31,34524.0,22.8212,22.8565,22.8071,22.8212,34524.0
2015-12-24 10:10:00,32.32,32.41,32.31,32.4,31708.5,22.8283,22.8919,22.8212,22.8848,31708.5
2015-12-24 10:20:00,32.4,32.4,32.33,32.35,34905.0,22.8848,22.8848,22.8353,22.8495,34905.0
2015-12-24 10:30:00,32.35,32.35,32.27,32.29,29106.0,22.8495,22.8495,22.793,22.8071,29106.0
2015-12-24 10:40:00,32.28,32.32,32.25,32.32,25461.0,22.8,22.8283,22.7788,22.8283,25461.0
2015-12-24 10:50:00,32.32,32.33,32.26,32.3,49819.5,22.8283,22.8353,22.7859,22.8142,49819.5
2015-12-24 11:00:00,32.3,32.31,32.24,32.26,110152.5,22.8142,22.8212,22.7718,22.7859,110152.5
2015-12-24 11:10:00,32.26,32.28,32.21,32.25,25720.5,22.7859,22.8,22.7506,22.7788,25720.5
2015-12-24 11:20:00,32.25,32.37,32.24,32.37,34369.5,22.7788,22.8636,22.7718,22.8636,34369.5
2015-12-24 11:30:00,32.37,32.43,32.33,32.42,44241.0,22.8636,22.906,22.8353,22.8989,44241.0
2015-12-24 11:40:00,32.42,32.46,32.39,32.45,33528.0,22.8989,22.9272,22.8777,22.9201,33528.0
2015-12-24 11:50:00,32.45,32.46,32.37,32.38,28777.5,22.9201,22.9272,22.8636,22.8707,28777.5
2015-12-24 12:00:00,32.37,32.39,32.35,32.38,26017.5,22.8636,22.8777,22.8495,22.8707,26017.5
2015-12-24 12:10:00,32.39,32.39,32.34,32.37,35443.5,22.8777,22.8777,22.8424,22.8636,35443.5
2015-12-24 12:20:00,32.37,32.43,32.37,32.43,18111.0,22.8636,22.906,22.8636,22.906,18111.0
2015-12-24 12:30:00,32.43,32.48,32.41,32.42,38340.0,22.906,22.9413,22.8919,22.8989,38340.0
2015-12-24 12:40:00,32.42,32.49,32.41,32.43,90924.0,22.8989,22.9484,22.8919,22.906,90924.0
2015-12-24 12:50:00,32.41,32.42,32.3,32.3,78868.5,22.8919,22.8989,22.8142,22.8142,78868.5
2015-12-28 09:30:00,32.22,32.37,32.03,32.18,117633.0,22.7577,22.8636,22.6235,22.7294,117633.0
2015-12-28 09:40:00,32.17,32.25,32.11,32.13,25236.0,22.7223,22.7788,22.68,22.6941,25236.0
2015-12-28 09:50:00,32.13,32.13,32.01,32.01,25633.5,22.6941,22.6941,22.6093,22.6093,25633.5
2015-12-28 10:00:00,32.01,32.01,31.85,31.89,56262.0,22.6093,22.6093,22.4963,22.5246,56262.0
2015-12-28 10:10:00,31.91,31.91,31.83,31.85,32497.5,22.5387,22.5387,22.4822,22.4963,32497.5
2015-12-28 10:20:00,31.85,31.93,31.81,31.93,31129.5,22.4963,22.5528,22.4681,22.5528,31129.5
2015-12-28 10:30:00,31.92,31.92,31.86,31.86,26392.5,22.5458,22.5458,22.5034,22.5034,26392.5
2015-12-28 10:40:00,31.86,31.93,31.75,31.75,37521.0,22.5034,22.5528,22.4257,22.4257,37521.0
2015-12-28 10:50:00,31.75,31.83,31.75,31.78,32808.0,22.4257,22.4822,22.4257,22.4469,32808.0
2015-12-28 11:00:00,31.77,31.82,31.75,31.82,62638.5,22.4398,22.4751,22.4257,22.4751,62638.5
2015-12-28 11:10:00,31.83,31.84,31.78,31.78,38863.5,22.4822,22.4893,22.4469,22.4469,38863.5
2015-12-28 11:20:00,31.79,31.79,31.75,31.77,33138.0,22.4539,22.4539,22.4257,22.4398,33138.0
2015-12-28 11:30:00,31.77,31.9,31.76,31.89,62928.0,22.4398,22.5316,22.4327,22.5246,62928.0
2015-12-28 11:40:00,31.89,31.93,31.87,31.89,42631.5,22.5246,22.5528,22.5104,22.5246,42631.5
2015-12-28 11:50:00,31.89,31.94,31.83,31.83,70603.5,22.5246,22.5599,22.4822,22.4822,70603.5
2015-12-28 12:00:00,31.83,31.9,31.83,31.89,34695.0,22.4822,22.5316,22.4822,22.5246,34695.0
2015-12-28 12:10:00,31.89,31.89,31.83,31.84,27580.5,22.5246,22.5246,22.4822,22.4893,27580.5
2015-12-28 12:20:00,31.83,31.84,31.79,31.84,31588.5,22.4822,22.4893,22.4539,22.4893,31588.5
2015-12-28 12:30:00,31.85,31.87,31.82,31.85,23139.0,22.4963,22.5104,22.4751,22.4963,23139.0
2015-12-28 12:40:00,31.85,31.87,31.81,31.87,26068.5,22.4963,22.5104,22.4681,22.5104,26068.5
2015-12-28 12:50:00,31.87,31.91,31.81,31.85,50928.0,22.5104,22.5387,22.4681,22.4963,50928.0
2015-12-28 13:00:00,31.86,31.91,31.86,31.89,29598.0,22.5034,22.5387,22.5034,22.5246,29598.0
2015-12-28 13:10:00,31.89,31.97,31.87,31.97,97821.0,22.5246,22.5811,22.5104,22.5811,97821.0
2015-12-28 13:20:00,31.96,32.01,31.95,32.0,20109.0,22.574,22.6093,22.5669,22.6023,20109.0
2015-12-28 13:30:00,31.99,32.03,31.98,31.98,30985.5,22.5952,22.6235,22.5881,22.5881,30985.5
2015-12-28 13:40:00,31.99,32.0,31.93,31.94,29626.5,22.5952,22.6023,22.5528,22.5599,29626.5
2015-12-28 13:50:00,31.94,31.97,31.88,31.89,29392.5,22.5599,22.5811,22.5175,22.5246,29392.5
2015-12-28 14:00:00,31.89,31.92,31.87,31.88,25981.5,22.5246,22.5458,22.5104,22.5175,25981.5
2015-12-28 14:10:00,31.88,31.89,31.84,31.88,25129.5,22.5175,22.5246,22.4893,22.5175,25129.5
2015-12-28 14:20:00,31.89,31.89,31.86,31.89,18118.5,22.5246,22.5246,22.5034,22.5246,18118.5
2015-12-28 14:30:00,31.9,31.9,31.87,31.88,30985.5,22.5316,22.5316,22.5104,22.5175,30985.5
2015-12-28 14:40:00,31.88,31.91,31.87,31.9,31908.0,22.5175,22.5387,22.5104,22.5316,31908.0
2015-12-28 14:50:00,31.89,31.94,31.89,31.93,20922.0,22.5246,22.5599,22.5246,22.5528,20922.0
2015-12-28 15:00:00,31.93,31.96,31.92,31.95,25263.0,22.5528,22.574,22.5458,22.5669,25263.0
2015-12-28 15:10:00,31.95,31.95,31.91,31.93,69810.0,22.5669,22.5669,22.5387,22.5528,69810.0
2015-12-28 15:20:00,31.93,32.01,31.93,31.99,58471.5,22.5528,22.6093,22.5528,22.5952,58471.5
2015-12-28 15:30:00,31.99,31.99,31.95,31.97,47139.0,22.5952,22.5952,22.5669,22.5811,47139.0
2015-12-28 15:40:00,31.96,32.01,31.95,31.99,88141.5,22.574,22.6093,22.5669,22.5952,88141.5
2015-12-28 15:50:00,31.99,32.0,31.95,32.0,135919.5,22.5952,22.6023,22.5669,22.6023,135919.5
2015-12-29 09:30:00,32.22,32.37,32.22,32.32,37363.5,22.7577,22.8636,22.7577,22.8283,37363.5
2015-12-29 09:40:00,32.31,32.41,32.2,32.34,37818.0,22.8212,22.8919,22.7435,22.8424,37818.0
2015-12-29 09:50:00,32.35,32.37,32.27,32.29,39027.0,22.8495,22.8636,22.793,22.8071,39027.0
2015-12-29 10:00:00,32.29,32.37,32.26,32.28,25309.5,22.8071,22.8636,22.7859,22.8,25309.5
2015-12-29 10:10:00,32.29,32.31,32.15,32.19,44566.5,22.8071,22.8212,22.7082,22.7365,44566.5
2015-12-29 10:20:00,32.19,32.23,32.17,32.21,26644.5,22.7365,22.7647,22.7223,22.7506,26644.5
2015-12-29 10:30:00,32.21,32.22,32.08,32.09,51949.5,22.7506,22.7577,22.6588,22.6658,51949.5
2015-12-29 10:40:00,32.1,32.1,32.02,32.02,58798.5,22.6729,22.6729,22.6164,22.6164,58798.5
2015-12-29 10:50:00,32.01,32.09,31.99,32.05,30351.0,22.6093,22.6658,22.5952,22.6376,30351.0
2015-12-29 11:00:00,32.06,32.11,32.05,32.09,36729.0,22.6446,22.68,22.6376,22.6658,36729.0
2015-12-29 11:10:00,32.09,32.13,32.06,32.13,25069.5,22.6658,22.6941,22.6446,22.6941,25069.5
2015-12-29 11:20:00,32.13,32.13,32.06,32.09,24250.5,22.6941,22.6941,22.6446,22.6658,24250.5
2015-12-29 11:30:00,32.09,32.11,32.02,32.03,65089.5,22.6658,22.68,22.6164,22.6235,65089.5
2015-12-29 11:40:00,32.02,32.04,31.95,31.95,30207.0,22.6164,22.6305,22.5669,22.5669,30207.0
2015-12-29 11:50:00,31.95,31.99,31.91,31.98,29502.0,22.5669,22.5952,22.5387,22.5881,29502.0
2015-12-29 12:00:00,31.97,32.0,31.97,31.99,35650.5,22.5811,22.6023,22.5811,22.5952,35650.5
2015-12-29 12:10:00,32.01,32.11,31.99,32.11,19084.5,22.6093,22.68,22.5952,22.68,19084.5
2015-12-29 12:20:00,32.11,32.14,32.1,32.13,29277.0,22.68,22.7011,22.6729,22.6941,29277.0
2015-12-29 12:30:00,32.13,32.16,32.07,32.11,26808.0,22.6941,22.7153,22.6517,22.68,26808.0
2015-12-29 12:40:00,32.11,32.12,32.06,32.07,26950.5,22.68,22.687,22.6446,22.6517,26950.5
2015-12-29 12:50:00,32.07,32.1,32.06,32.09,16302.0,22.6517,22.6729,22.6446,22.6658,16302.0
2015-12-29 13:00:00,32.09,32.11,32.07,32.11,17772.0,22.6658,22.68,22.6517,22.68,17772.0
2015-12-29 13:10:00,32.12,32.21,32.12,32.21,29698.5,22.687,22.7506,22.687,22.7506,29698.5
2015-12-29 13:20:00,32.21,32.22,32.15,32.16,32676.0,22.7506,22.7577,22.7082,22.7153,32676.0
2015-12-29 13:30:00,32.16,32.16,32.11,32.13,34362.0,22.7153,22.7153,22.68,22.6941,34362.0
2015-12-29 13:40:00,32.13,32.14,32.1,32.13,53211.0,22.6941,22.7011,22.6729,22.6941,53211.0
2015-12-29 13:50:00,32.14,32.18,32.13,32.17,22735.5,22.7011,22.7294,22.6941,22.7223,22735.5
2015-12-29 14:00:00,32.17,32.17,32.11,32.12,62445.0,22.7223,22.7223,22.68,22.687,62445.0
2015-12-29 14:10:00,32.13,32.17,32.12,32.13,37623.0,22.6941,22.7223,22.687,22.6941,37623.0
2015-12-29 14:20:00,32.13,32.16,32.11,32.14,48294.0,22.6941,22.7153,22.68,22.7011,48294.0
2015-12-29 14:30:00,32.13,32.19,32.13,32.17,55065.0,22.6941,22.7365,22.6941,22.7223,55065.0
2015-12-29 14:40:00,32.17,32.17,32.12,32.14,57325.5,22.7223,22.7223,22.687,22.7011,57325.5
2015-12-29 14:50:00,32.14,32.2,32.13,32.19,69364.5,22.7011,22.7435,22.6941,22.7365,69364.5
2015-12-29 15:00:00,32.19,32.23,32.19,32.22,66171.0,22.7365,22.7647,22.7365,22.7577,66171.0
2015-12-29 15:10:00,32.22,32.23,32.2,32.21,71886.0,22.7577,22.7647,22.7435,22.7506,71886.0
2015-12-29 15:20:00,32.21,32.26,32.2,32.25,23844.0,22.7506,22.7859,22.7435,22.7788,23844.0
2015-12-29 15:30:00,32.25,32.26,32.21,32.24,48397.5,22.7788,22.7859,22.7506,22.7718,48397.5
2015-12-29 15:40:00,32.24,32.27,32.21,32.25,48282.0,22.7718,22.793,22.7506,22.7788,48282.0
2015-12-29 15:50:00,32.25,32.29,32.23,32.25,150420.0,22.7788,22.8071,22.7647,22.7788,150420.0
2015-12-30 09:30:00,32.21,32.33,32.13,32.2,57394.5,22.7506,22.8353,22.6941,22.7435,57394.5
2015-12-30 09:40:00,32.21,32.39,32.17,32.36,31840.5,22.7506,22.8777,22.7223,22.8565,31840.5
2015-12-30 09:50:00,32.33,32.49,32.33,32.43,44236.5,22.8353,22.9484,22.8353,22.906,44236.5
2015-12-30 10:00:00,32.4,32.44,32.33,32.35,53853.0,22.8848,22.913,22.8353,22.8495,53853.0
2015-12-30 10:10:00,32.34,32.35,32.25,32.29,32821.5,22.8424,22.8495,22.7788,22.8071,32821.5
2015-12-30 10:20:00,32.29,32.29,32.18,32.18,16668.0,22.8071,22.8071,22.7294,22.7294,16668.0
2015-12-30 10:30:00,32.17,32.17,32.11,32.14,37348.5,22.7223,22.7223,22.68,22.7011,37348.5
2015-12-30 10:40:00,32.14,32.15,32.11,32.13,43417.5,22.7011,22.7082,22.68,22.6941,43417.5
2015-12-30 10:50:00,32.13,32.21,32.13,32.19,25081.5,22.6941,22.7506,22.6941,22.7365,25081.5
2015-12-30 11:00:00,32.19,32.31,32.19,32.25,28741.5,22.7365,22.8212,22.7365,22.7788,28741.5
2015-12-30 11:10:00,32.25,32.35,32.24,32.31,54642.0,22.7788,22.8495,22.7718,22.8212,54642.0
2015-12-30 11:20:00,32.31,32.33,32.27,32.33,28369.5,22.8212,22.8353,22.793,22.8353,28369.5
2015-12-30 11:30:00,32.33,32.33,32.27,32.31,19326.0,22.8353,22.8353,22.793,22.8212,19326.0
2015-12-30 11:40:00,32.31,32.33,32.26,32.26,15114.0,22.8212,22.8353,22.7859,22.7859,15114.0
2015-12-30 11:50:00,32.27,32.32,32.26,32.29,16725.0,22.793,22.8283,22.7859,22.8071,16725.0
2015-12-30 12:00:00,32.31,32.33,32.27,32.31,23259.0,22.8212,22.8353,22.793,22.8212,23259.0
2015-12-30 12:10:00,32.31,32.31,32.23,32.26,33739.5,22.8212,22.8212,22.7647,22.7859,33739.5
2015-12-30 12:20:00,32.26,32.27,32.24,32.25,18910.5,22.7859,22.793,22.7718,22.7788,18910.5
2015-12-30 12:30:00,32.25,32.29,32.23,32.29,23112.0,22.7788,22.8071,22.7647,22.8071,23112.0
2015-12-30 12:40:00,32.28,32.29,32.24,32.27,30577.5,22.8,22.8071,22.7718,22.793,30577.5
2015-12-30 12:50:00,32.27,32.3,32.23,32.27,23559.0,22.793,22.8142,22.7647,22.793,23559.0
2015-12-30 13:00:00,32.27,32.3,32.27,32.27,14815.5,22.793,22.8142,22.793,22.793,14815.5
2015-12-30 13:10:00,32.27,32.29,32.22,32.22,15549.0,22.793,22.8071,22.7577,22.7577,15549.0
2015-12-30 13:20:00,32.21,32.27,32.21,32.27,19329.0,22.7506,22.793,22.7506,22.793,19329.0
2015-12-30 13:30:00,32.26,32.28,32.25,32.27,25783.5,22.7859,22.8,22.7788,22.793,25783.5
2015-12-30 13:40:00,32.25,32.3,32.24,32.3,35521.5,22.7788,22.8142,22.7718,22.8142,35521.5
2015-12-30 13:50:00,32.3,32.34,32.29,32.33,38901.0,22.8142,22.8424,22.8071,22.8353,38901.0
2015-12-30 14:00:00,32.33,32.35,32.32,32.33,23640.0,22.8353,22.8495,22.8283,22.8353,23640.0
2015-12-30 14:10:00,32.33,32.35,32.27,32.27,38773.5,22.8353,22.8495,22.793,22.793,38773.5
2015-12-30 14:20:00,32.27,32.29,32.24,32.25,12730.5,22.793,22.8071,22.7718,22.7788,12730.5
2015-12-30 14:30:00,32.25,32.25,32.22,32.23,24475.5,22.7788,22.7788,22.7577,22.7647,24475.5
2015-12-30 14:40:00,32.23,32.25,32.21,32.25,14919.0,22.7647,22.7788,22.7506,22.7788,14919.0
2015-12-30 14:50:00,32.25,32.25,32.19,32.19,28170.0,22.7788,22.7788,22.7365,22.7365,28170.0
2015-12-30 15:00:00,32.19,32.2,32.14,32.15,22539.0,22.7365,22.7435,22.7011,22.7082,22539.0
2015-12-30 15:10:00,32.15,32.16,32.12,32.15,16665.0,22.7082,22.7153,22.687,22.7082,16665.0
2015-12-30 15:20:00,32.15,32.16,32.09,32.09,43603.5,22.7082,22.7153,22.6658,22.6658,43603.5
2015-12-30 15:30:00,32.09,32.09,31.99,32.05,52437.0,22.6658,22.6658,22.5952,22.6376,52437.0
2015-12-30 15:40:00,32.05,32.12,32.03,32.1,59791.5,22.6376,22.687,22.6235,22.6729,59791.5
2015-12-30 15:50:00,32.11,32.11,32.01,32.01,97482.0,22.68,22.68,22.6093,22.6093,97482.0
2015-12-31 09:30:00,31.85,31.92,31.67,31.9,44454.0,22.4963,22.5458,22.3692,22.5316,44454.0
2015-12-31 09:40:00,31.92,32.03,31.85,31.85,13863.0,22.5458,22.6235,22.4963,22.4963,13863.0
2015-12-31 09:50:00,31.85,31.86,31.75,31.78,21900.0,22.4963,22.5034,22.4257,22.4469,21900.0
2015-12-31 10:00:00,31.79,31.8,31.71,31.76,27544.5,22.4539,22.461,22.3974,22.4327,27544.5
2015-12-31 10:10:00,31.76,31.79,31.75,31.79,16384.5,22.4327,22.4539,22.4257,22.4539,16384.5
2015-12-31 10:20:00,31.79,31.81,31.75,31.77,22440.0,22.4539,22.4681,22.4257,22.4398,22440.0
2015-12-31 10:30:00,31.77,31.77,31.67,31.73,36381.0,22.4398,22.4398,22.3692,22.4116,36381.0
2015-12-31 10:40:00,31.71,31.74,31.7,31.73,17652.0,22.3974,22.4186,22.3904,22.4116,17652.0
2015-12-31 10:50:00,31.73,31.74,31.71,31.73,25716.0,22.4116,22.4186,22.3974,22.4116,25716.0
2015-12-31 11:00:00,31.73,31.76,31.71,31.71,23493.0,22.4116,22.4327,22.3974,22.3974,23493.0
2015-12-31 11:10:00,31.71,31.72,31.68,31.69,18702.0,22.3974,22.4045,22.3762,22.3833,18702.0
2015-12-31 11:20:00,31.69,31.73,31.68,31.71,21112.5,22.3833,22.4116,22.3762,22.3974,21112.5
2015-12-31 11:30:00,31.7,31.77,31.68,31.77,18891.0,22.3904,22.4398,22.3762,22.4398,18891.0
2015-12-31 11:40:00,31.77,31.85,31.77,31.83,105063.0,22.4398,22.4963,22.4398,22.4822,105063.0
2015-12-31 11:50:00,31.83,31.84,31.76,31.83,32863.5,22.4822,22.4893,22.4327,22.4822,32863.5
2015-12-31 12:00:00,31.83,31.88,31.81,31.87,19341.0,22.4822,22.5175,22.4681,22.5104,19341.0
2015-12-31 12:10:00,31.89,31.89,31.83,31.86,12540.0,22.5246,22.5246,22.4822,22.5034,12540.0
2015-12-31 12:20:00,31.86,31.91,31.85,31.9,14130.0,22.5034,22.5387,22.4963,22.5316,14130.0
2015-12-31 12:30:00,31.91,31.91,31.87,31.87,14454.0,22.5387,22.5387,22.5104,22.5104,14454.0
2015-12-31 12:40:00,31.88,31.91,31.85,31.87,24220.5,22.5175,22.5387,22.4963,22.5104,24220.5
2015-12-31 12:50:00,31.87,31.87,31.8,31.8,13852.5,22.5104,22.5104,22.461,22.461,13852.5
2015-12-31 13:00:00,31.8,31.83,31.73,31.73,20140.5,22.461,22.4822,22.4116,22.4116,20140.5
2015-12-31 13:10:00,31.75,31.79,31.75,31.79,13749.0,22.4257,22.4539,22.4257,22.4539,13749.0
2015-12-31 13:20:00,31.8,31.85,31.8,31.84,15465.0,22.461,22.4963,22.461,22.4893,15465.0
2015-12-31 13:30:00,31.84,31.85,31.82,31.83,10815.0,22.4893,22.4963,22.4751,22.4822,10815.0
2015-12-31 13:40:00,31.83,31.89,31.83,31.88,13126.5,22.4822,22.5246,22.4822,22.5175,13126.5
2015-12-31 13:50:00,31.87,31.91,31.85,31.89,17434.5,22.5104,22.5387,22.4963,22.5246,17434.5
2015-12-31 14:00:00,31.89,31.89,31.82,31.85,19620.0,22.5246,22.5246,22.4751,22.4963,19620.0
2015-12-31 14:10:00,31.85,31.86,31.78,31.79,43815.0,22.4963,22.5034,22.4469,22.4539,43815.0
2015-12-31 14:20:00,31.79,31.79,31.71,31.76,75522.0,22.4539,22.4539,22.3974,22.4327,75522.0
2015-12-31 14:30:00,31.75,31.77,31.72,31.73,39181.5,22.4257,22.4398,22.4045,22.4116,39181.5
2015-12-31 14:40:00,31.73,31.77,31.73,31.77,15006.0,22.4116,22.4398,22.4116,22.4398,15006.0
2015-12-31 14:50:00,31.77,31.77,31.73,31.74,34690.5,22.4398,22.4398,22.4116,22.4186,34690.5
2015-12-31 15:00:00,31.73,31.74,31.68,31.69,54879.0,22.4116,22.4186,22.3762,22.3833,54879.0
2015-12-31 15:10:00,31.68,31.72,31.66,31.72,56661.0,22.3762,22.4045,22.3621,22.4045,56661.0
2015-12-31 15:20:00,31.71,31.73,31.69,31.7,36045.0,22.3974,22.4116,22.3833,22.3904,36045.0
2015-12-31 15:30:00,31.7,31.76,31.7,31.73,55132.5,22.3904,22.4327,22.3904,22.4116,55132.5
2015-12-31 15:40:00,31.73,31.74,31.67,31.67,76984.5,22.4116,22.4186,22.3692,22.3692,76984.5
2015-12-31 15:50:00,31.68,31.7,31.59,31.6,151675.5,22.3762,22.3904,22.3127,22.3197,151675.5
2016-01-04 09:30:00,31.0,31.0,30.62,30.79,207211.5,21.8959,21.8959,21.6275,21.7476,207211.5
2016-01-04 09:40:00,30.74,30.79,30.58,30.75,90342.0,21.7123,21.7476,21.5993,21.7194,90342.0
2016-01-04 09:50:00,30.75,30.89,30.73,30.79,100272.0,21.7194,21.8182,21.7052,21.7476,100272.0
2016-01-04 10:00:00,30.79,30.81,30.67,30.79,131929.5,21.7476,21.7617,21.6629,21.7476,131929.5
2016-01-04 10:10:00,30.79,31.08,30.74,31.08,127803.0,21.7476,21.9524,21.7123,21.9524,127803.0
2016-01-04 10:20:00,31.07,31.21,31.04,31.05,72733.5,21.9454,22.0443,21.9242,21.9313,72733.5
2016-01-04 10:30:00,31.05,31.07,30.94,30.94,73039.5,21.9313,21.9454,21.8536,21.8536,73039.5
2016-01-04 10:40:00,30.95,30.99,30.87,30.98,154332.0,21.8606,21.8889,21.8041,21.8818,154332.0
2016-01-04 10:50:00,30.98,30.99,30.77,30.87,107761.5,21.8818,21.8889,21.7335,21.8041,107761.5
2016-01-04 11:00:00,30.86,30.86,30.75,30.81,84039.0,21.7971,21.7971,21.7194,21.7617,84039.0
2016-01-04 11:10:00,30.82,30.88,30.79,30.8,68967.0,21.7688,21.8112,21.7476,21.7547,68967.0
2016-01-04 11:20:00,30.8,30.97,30.8,30.97,94140.0,21.7547,21.8748,21.7547,21.8748,94140.0
2016-01-04 11:30:00,30.96,31.03,30.95,30.99,61489.5,21.8677,21.9171,21.8606,21.8889,61489.5
2016-01-04 11:40:00,31.0,31.06,30.94,31.05,46249.5,21.8959,21.9383,21.8536,21.9313,46249.5
2016-01-04 11:50:00,31.06,31.12,31.02,31.04,79261.5,21.9383,21.9807,21.9101,21.9242,79261.5
2016-01-04 12:00:00,31.03,31.13,31.02,31.09,78541.5,21.9171,21.9878,21.9101,21.9595,78541.5
2016-01-04 12:10:00,31.09,31.09,31.03,31.03,34608.0,21.9595,21.9595,21.9171,21.9171,34608.0
2016-01-04 12:20:00,31.03,31.09,30.99,31.07,43012.5,21.9171,21.9595,21.8889,21.9454,43012.5
2016-01-04 12:30:00,31.07,31.18,31.04,31.17,51406.5,21.9454,22.0231,21.9242,22.016,51406.5
2016-01-04 12:40:00,31.19,31.29,31.17,31.25,54705.0,22.0301,22.1008,22.016,22.0725,54705.0
2016-01-04 12:50:00,31.27,31.28,31.21,31.23,47058.0,22.0866,22.0937,22.0443,22.0584,47058.0
2016-01-04 13:00:00,31.23,31.37,31.21,31.36,52210.5,22.0584,22.1573,22.0443,22.1502,52210.5
2016-01-04 13:10:00,31.37,31.52,31.36,31.49,67416.0,22.1573,22.2632,22.1502,22.242,67416.0
2016-01-04 13:20:00,31.49,31.53,31.39,31.44,52746.0,22.242,22.2703,22.1714,22.2067,52746.0
2016-01-04 13:30:00,31.44,31.59,31.43,31.57,117886.5,22.2067,22.3127,22.1997,22.2985,117886.5
2016-01-04 13:40:00,31.57,31.59,31.54,31.56,81520.5,22.2985,22.3127,22.2774,22.2915,81520.5
2016-01-04 13:50:00,31.56,31.58,31.47,31.48,97195.5,22.2915,22.3056,22.2279,22.235,97195.5
2016-01-04 14:00:00,31.49,31.49,31.4,31.41,65634.0,22.242,22.242,22.1785,22.1855,65634.0
2016-01-04 14:10:00,31.41,31.41,31.32,31.35,90535.5,22.1855,22.1855,22.122,22.1432,90535.5
2016-01-04 14:20:00,31.35,31.37,31.32,31.33,113161.5,22.1432,22.1573,22.122,22.129,113161.5
2016-01-04 14:30:00,31.34,31.35,31.21,31.28,64500.0,22.1361,22.1432,22.0443,22.0937,64500.0
2016-01-04 14:40:00,31.29,31.39,31.28,31.37,54543.0,22.1008,22.1714,22.0937,22.1573,54543.0
2016-01-04 14:50:00,31.37,31.39,31.31,31.35,55744.5,22.1573,22.1714,22.1149,22.1432,55744.5
2016-01-04 15:00:00,31.35,31.35,31.24,31.3,58582.5,22.1432,22.1432,22.0655,22.1078,58582.5
2016-01-04 15:10:00,31.29,31.32,31.23,31.25,89472.0,22.1008,22.122,22.0584,22.0725,89472.0
2016-01-04 15:20:00,31.25,31.29,31.19,31.27,112669.5,22.0725,22.1008,22.0301,22.0866,112669.5
2016-01-04 15:30:00,31.27,31.35,31.27,31.33,97561.5,22.0866,22.1432,22.0866,22.129,97561.5
2016-01-04 15:40:00,31.33,31.46,31.32,31.43,157428.0,22.129,22.2208,22.122,22.1997,157428.0
2016-01-04 15:50:00,31.43,31.45,31.35,31.44,252789.0,22.1997,22.2138,22.1432,22.2067,252789.0
2016-01-05 09:30:00,31.6,31.71,31.25,31.29,103252.5,22.3197,22.3974,22.0725,22.1008,103252.5
2016-01-05 09:40:00,31.29,31.35,31.01,31.15,147261.0,22.1008,22.1432,21.903,22.0019,147261.0
2016-01-05 09:50:00,31.14,31.14,30.98,31.14,74670.0,21.9948,21.9948,21.8818,21.9948,74670.0
2016-01-05 10:00:00,31.14,31.25,31.11,31.21,82680.0,21.9948,22.0725,21.9736,22.0443,82680.0
2016-01-05 10:10:00,31.22,31.31,31.22,31.26,40051.5,22.0513,22.1149,22.0513,22.0796,40051.5
2016-01-05 10:20:00,31.26,31.29,31.19,31.21,93772.5,22.0796,22.1008,22.0301,22.0443,93772.5
2016-01-05 10:30:00,31.21,31.33,31.16,31.31,83482.5,22.0443,22.129,22.009,22.1149,83482.5
2016-01-05 10:40:00,31.31,31.49,31.29,31.49,55875.0,22.1149,22.242,22.1008,22.242,55875.0
2016-01-05 10:50:00,31.5,31.5,31.35,31.36,53067.0,22.2491,22.2491,22.1432,22.1502,53067.0
2016-01-05 11:00:00,31.37,31.41,31.35,31.37,66243.0,22.1573,22.1855,22.1432,22.1573,66243.0
2016-01-05 11:10:00,31.36,31.36,31.26,31.27,36781.5,22.1502,22.1502,22.0796,22.0866,36781.5
2016-01-05 11:20:00,31.28,31.35,31.24,31.28,66837.0,22.0937,22.1432,22.0655,22.0937,66837.0
2016-01-05 11:30:00,31.29,31.34,31.27,31.28,82516.5,22.1008,22.1361,22.0866,22.0937,82516.5
2016-01-05 11:40:00,31.28,31.34,31.27,31.33,50640.0,22.0937,22.1361,22.0866,22.129,50640.0
2016-01-05 11:50:00,31.33,31.38,31.32,31.36,67026.0,22.129,22.1643,22.122,22.1502,67026.0
2016-01-05 12:00:00,31.35,31.35,31.25,31.25,38856.0,22.1432,22.1432,22.0725,22.0725,38856.0
2016-01-05 12:10:00,31.25,31.31,31.22,31.29,85900.5,22.0725,22.1149,22.0513,22.1008,85900.5
2016-01-05 12:20:00,31.29,31.34,31.25,31.34,40231.5,22.1008,22.1361,22.0725,22.1361,40231.5
2016-01-05 12:30:00,31.34,31.41,31.32,31.41,49141.5,22.1361,22.1855,22.122,22.1855,49141.5
2016-01-05 12:40:00,31.41,31.45,31.39,31.43,42817.5,22.1855,22.2138,22.1714,22.1997,42817.5
2016-01-05 12:50:00,31.43,31.5,31.42,31.5,54600.0,22.1997,22.2491,22.1926,22.2491,54600.0
2016-01-05 13:00:00,31.5,31.55,31.46,31.49,36996.0,22.2491,22.2844,22.2208,22.242,36996.0
2016-01-05 13:10:00,31.5,31.54,31.41,31.42,63942.0,22.2491,22.2774,22.1855,22.1926,63942.0
2016-01-05 13:20:00,31.41,31.43,31.35,31.4,43026.0,22.1855,22.1997,22.1432,22.1785,43026.0
2016-01-05 13:30:00,31.4,31.41,31.35,31.39,44071.5,22.1785,22.1855,22.1432,22.1714,44071.5
2016-01-05 13:40:00,31.39,31.47,31.39,31.42,59247.0,22.1714,22.2279,22.1714,22.1926,59247.0
2016-01-05 13:50:00,31.43,31.5,31.43,31.48,55633.5,22.1997,22.2491,22.1997,22.235,55633.5
2016-01-05 14:00:00,31.49,31.51,31.43,31.51,46518.0,22.242,22.2562,22.1997,22.2562,46518.0
2016-01-05 14:10:00,31.5,31.54,31.47,31.53,60259.5,22.2491,22.2774,22.2279,22.2703,60259.5
2016-01-05 14:20:00,31.53,31.61,31.53,31.57,153201.0,22.2703,22.3268,22.2703,22.2985,153201.0
2016-01-05 14:30:00,31.57,31.58,31.47,31.49,57630.0,22.2985,22.3056,22.2279,22.242,57630.0
2016-01-05 14:40:00,31.5,31.51,31.43,31.47,58626.0,22.2491,22.2562,22.1997,22.2279,58626.0
2016-01-05 14:50:00,31.47,31.49,31.42,31.49,68260.5,22.2279,22.242,22.1926,22.242,68260.5
2016-01-05 15:00:00,31.49,31.49,31.44,31.46,68403.0,22.242,22.242,22.2067,22.2208,68403.0
2016-01-05 15:10:00,31.47,31.5,31.45,31.47,75303.0,22.2279,22.2491,22.2138,22.2279,75303.0
2016-01-05 15:20:00,31.45,31.5,31.42,31.48,80794.5,22.2138,22.2491,22.1926,22.235,80794.5
2016-01-05 15:30:00,31.48,31.52,31.43,31.45,99193.5,22.235,22.2632,22.1997,22.2138,99193.5
2016-01-05 15:40:00,31.45,31.52,31.44,31.49,107967.0,22.2138,22.2632,22.2067,22.242,107967.0
2016-01-05 15:50:00,31.49,31.49,31.43,31.45,147114.0,22.242,22.242,22.1997,22.2138,147114.0
2016-01-06 09:30:00,31.09,31.46,31.01,31.43,258562.5,21.9595,22.2208,21.903,22.1997,258562.5
2016-01-06 09:40:00,31.41,31.73,31.36,31.73,128892.0,22.1855,22.4116,22.1502,22.4116,128892.0
2016-01-06 09:50:00,31.73,31.77,31.65,31.75,180600.0,22.4116,22.4398,22.3551,22.4257,180600.0
2016-01-06 10:00:00,31.73,31.75,31.46,31.51,129648.0,22.4116,22.4257,22.2208,22.2562,129648.0
2016-01-06 10:10:00,31.51,31.69,31.51,31.69,84004.5,22.2562,22.3833,22.2562,22.3833,84004.5
2016-01-06 10:20:00,31.69,31.88,31.67,31.88,89565.0,22.3833,22.5175,22.3692,22.5175,89565.0
2016-01-06 10:30:00,31.87,31.87,31.71,31.74,86022.0,22.5104,22.5104,22.3974,22.4186,86022.0
2016-01-06 10:40:00,31.75,31.75,31.69,31.73,116419.5,22.4257,22.4257,22.3833,22.4116,116419.5
2016-01-06 10:50:00,31.73,31.75,31.65,31.68,117007.5,22.4116,22.4257,22.3551,22.3762,117007.5
2016-01-06 11:00:00,31.67,31.86,31.67,31.85,80641.5,22.3692,22.5034,22.3692,22.4963,80641.5
2016-01-06 11:10:00,31.85,31.85,31.75,31.81,107067.0,22.4963,22.4963,22.4257,22.4681,107067.0
2016-01-06 11:20:00,31.81,31.89,31.78,31.86,80935.5,22.4681,22.5246,22.4469,22.5034,80935.5
2016-01-06 11:30:00,31.85,31.87,31.77,31.84,51151.5,22.4963,22.5104,22.4398,22.4893,51151.5
2016-01-06 11:40:00,31.84,31.86,31.7,31.7,39684.0,22.4893,22.5034,22.3904,22.3904,39684.0
2016-01-06 11:50:00,31.7,31.71,31.57,31.57,37077.0,22.3904,22.3974,22.2985,22.2985,37077.0
2016-01-06 12:00:00,31.59,31.61,31.51,31.59,53368.5,22.3127,22.3268,22.2562,22.3127,53368.5
2016-01-06 12:10:00,31.59,31.6,31.55,31.58,44157.0,22.3127,22.3197,22.2844,22.3056,44157.0
2016-01-06 12:20:00,31.57,31.59,31.51,31.54,96417.0,22.2985,22.3127,22.2562,22.2774,96417.0
2016-01-06 12:30:00,31.54,31.63,31.53,31.61,47580.0,22.2774,22.3409,22.2703,22.3268,47580.0
2016-01-06 12:40:00,31.6,31.6,31.52,31.57,53394.0,22.3197,22.3197,22.2632,22.2985,53394.0
2016-01-06 12:50:00,31.57,31.61,31.56,31.57,44734.5,22.2985,22.3268,22.2915,22.2985,44734.5
2016-01-06 13:00:00,31.57,31.6,31.53,31.53,62958.0,22.2985,22.3197,22.2703,22.2703,62958.0
2016-01-06 13:10:00,31.52,31.55,31.48,31.53,70963.5,22.2632,22.2844,22.235,22.2703,70963.5
2016-01-06 13:20:00,31.53,31.55,31.47,31.47,98233.5,22.2703,22.2844,22.2279,22.2279,98233.5
2016-01-06 13:30:00,31.47,31.49,31.43,31.44,46033.5,22.2279,22.242,22.1997,22.2067,46033.5
2016-01-06 13:40:00,31.44,31.49,31.39,31.39,88153.5,22.2067,22.242,22.1714,22.1714,88153.5
2016-01-06 13:50:00,31.39,31.43,31.37,31.37,53515.5,22.1714,22.1997,22.1573,22.1573,53515.5
2016-01-06 14:00:00,31.38,31.52,31.36,31.5,90910.5,22.1643,22.2632,22.1502,22.2491,90910.5
2016-01-06 14:10:00,31.52,31.59,31.45,31.53,67288.5,22.2632,22.3127,22.2138,22.2703,67288.5
2016-01-06 14:20:00,31.54,31.57,31.45,31.5,66846.0,22.2774,22.2985,22.2138,22.2491,66846.0
2016-01-06 14:30:00,31.48,31.48,31.35,31.36,43618.5,22.235,22.235,22.1432,22.1502,43618.5
2016-01-06 14:40:00,31.36,31.37,31.21,31.22,65686.5,22.1502,22.1573,22.0443,22.0513,65686.5
2016-01-06 14:50:00,31.21,31.24,31.13,31.16,95899.5,22.0443,22.0655,21.9878,22.009,95899.5
2016-01-06 15:00:00,31.17,31.21,31.13,31.2,50494.5,22.016,22.0443,21.9878,22.0372,50494.5
2016-01-06 15:10:00,31.2,31.23,31.19,31.22,57181.5,22.0372,22.0584,22.0301,22.0513,57181.5
2016-01-06 15:20:00,31.22,31.25,31.18,31.25,59017.5,22.0513,22.0725,22.0231,22.0725,59017.5
2016-01-06 15:30:00,31.24,31.35,31.24,31.34,91630.5,22.0655,22.1432,22.0655,22.1361,91630.5
2016-01-06 15:40:00,31.34,31.41,31.33,31.4,241218.0,22.1361,22.1855,22.129,22.1785,241218.0
2016-01-06 15:50:00,31.4,31.47,31.33,31.46,376935.0,22.1785,22.2279,22.129,22.2208,376935.0
2016-01-07 09:30:00,30.52,30.69,30.43,30.64,101887.5,21.5569,21.677,21.4933,21.6417,101887.5
2016-01-07 09:40:00,30.63,30.75,30.61,30.74,57519.0,21.6346,21.7194,21.6205,21.7123,57519.0
2016-01-07 09:50:00,30.73,30.81,30.63,30.69,48271.5,21.7052,21.7617,21.6346,21.677,48271.5
2016-01-07 10:00:00,30.67,30.72,30.61,30.69,61975.5,21.6629,21.6982,21.6205,21.677,61975.5
2016-01-07 10:10:00,30.7,30.79,30.66,30.77,68019.0,21.684,21.7476,21.6558,21.7335,68019.0
2016-01-07 10:20:00,30.77,30.83,30.66,30.78,55842.0,21.7335,21.7759,21.6558,21.7406,55842.0
2016-01-07 10:30:00,30.79,30.98,30.79,30.95,59974.5,21.7476,21.8818,21.7476,21.8606,59974.5
2016-01-07 10:40:00,30.93,30.95,30.79,30.87,41844.0,21.8465,21.8606,21.7476,21.8041,41844.0
2016-01-07 10:50:00,30.85,30.98,30.84,30.97,59968.5,21.79,21.8818,21.7829,21.8748,59968.5
2016-01-07 11:00:00,30.97,30.99,30.9,30.92,54643.5,21.8748,21.8889,21.8253,21.8394,54643.5
2016-01-07 11:10:00,30.91,30.95,30.79,30.92,65271.0,21.8324,21.8606,21.7476,21.8394,65271.0
2016-01-07 11:20:00,30.93,31.01,30.91,31.0,89742.0,21.8465,21.903,21.8324,21.8959,89742.0
2016-01-07 11:30:00,31.0,31.01,30.88,30.95,68952.0,21.8959,21.903,21.8112,21.8606,68952.0
2016-01-07 11:40:00,30.96,30.96,30.75,30.81,65410.5,21.8677,21.8677,21.7194,21.7617,65410.5
2016-01-07 11:50:00,30.81,30.87,30.79,30.85,66982.5,21.7617,21.8041,21.7476,21.79,66982.5
2016-01-07 12:00:00,30.84,30.92,30.83,30.89,71104.5,21.7829,21.8394,21.7759,21.8182,71104.5
2016-01-07 12:10:00,30.89,30.94,30.87,30.89,101811.0,21.8182,21.8536,21.8041,21.8182,101811.0
2016-01-07 12:20:00,30.89,30.94,30.81,30.83,89733.0,21.8182,21.8536,21.7617,21.7759,89733.0
2016-01-07 12:30:00,30.83,30.85,30.76,30.78,74154.0,21.7759,21.79,21.7264,21.7406,74154.0
2016-01-07 12:40:00,30.78,30.87,30.75,30.85,39528.0,21.7406,21.8041,21.7194,21.79,39528.0
2016-01-07 12:50:00,30.84,30.85,30.72,30.73,61401.0,21.7829,21.79,21.6982,21.7052,61401.0
2016-01-07 13:00:00,30.72,30.72,30.61,30.61,45622.5,21.6982,21.6982,21.6205,21.6205,45622.5
2016-01-07 13:10:00,30.61,30.61,30.47,30.47,127381.5,21.6205,21.6205,21.5216,21.5216,127381.5
2016-01-07 13:20:00,30.47,30.5,30.42,30.46,75379.5,21.5216,21.5428,21.4863,21.5145,75379.5
2016-01-07 13:30:00,30.46,30.5,30.39,30.45,97279.5,21.5145,21.5428,21.4651,21.5075,97279.5
2016-01-07 13:40:00,30.45,30.51,30.41,30.49,67161.0,21.5075,21.5498,21.4792,21.5357,67161.0
2016-01-07 13:50:00,30.49,30.5,30.43,30.43,76542.0,21.5357,21.5428,21.4933,21.4933,76542.0
2016-01-07 14:00:00,30.43,30.49,30.43,30.45,101347.5,21.4933,21.5357,21.4933,21.5075,101347.5
2016-01-07 14:10:00,30.44,30.49,30.41,30.48,59218.5,21.5004,21.5357,21.4792,21.5287,59218.5
2016-01-07 14:20:00,30.47,30.48,30.4,30.42,57235.5,21.5216,21.5287,21.4721,21.4863,57235.5
2016-01-07 14:30:00,30.42,30.5,30.38,30.5,106648.5,21.4863,21.5428,21.458,21.5428,106648.5
2016-01-07 14:40:00,30.5,30.65,30.45,30.64,128874.0,21.5428,21.6487,21.5075,21.6417,128874.0
2016-01-07 14:50:00,30.64,30.67,30.6,30.61,158800.5,21.6417,21.6629,21.6134,21.6205,158800.5
2016-01-07 15:00:00,30.61,30.63,30.51,30.61,89386.5,21.6205,21.6346,21.5498,21.6205,89386.5
2016-01-07 15:10:00,30.61,30.64,30.52,30.54,79933.5,21.6205,21.6417,21.5569,21.571,79933.5
2016-01-07 15:20:00,30.55,30.55,30.45,30.48,148320.0,21.5781,21.5781,21.5075,21.5287,148320.0
2016-01-07 15:30:00,30.48,30.65,30.48,30.62,110685.0,21.5287,21.6487,21.5287,21.6275,110685.0
2016-01-07 15:40:00,30.62,30.67,30.57,30.63,151782.0,21.6275,21.6629,21.5922,21.6346,151782.0
2016-01-07 15:50:00,30.63,30.64,30.5,30.5,363775.5,21.6346,21.6417,21.5428,21.5428,363775.5
2016-01-08 09:30:00,30.72,30.96,30.49,30.6,144144.0,21.6982,21.8677,21.5357,21.6134,144144.0
2016-01-08 09:40:00,30.57,30.57,30.29,30.39,133857.0,21.5922,21.5922,21.3945,21.4651,133857.0
2016-01-08 09:50:00,30.38,30.39,30.25,30.32,66033.0,21.458,21.4651,21.3662,21.4156,66033.0
2016-01-08 10:00:00,30.32,30.39,30.15,30.16,98118.0,21.4156,21.4651,21.2956,21.3026,98118.0
2016-01-08 10:10:00,30.15,30.17,30.05,30.05,85203.0,21.2956,21.3097,21.2249,21.2249,85203.0
2016-01-08 10:20:00,30.05,30.2,30.05,30.15,42597.0,21.2249,21.3309,21.2249,21.2956,42597.0
2016-01-08 10:30:00,30.13,30.2,30.09,30.11,49053.0,21.2814,21.3309,21.2532,21.2673,49053.0
2016-01-08 10:40:00,30.11,30.21,30.09,30.2,39660.0,21.2673,21.3379,21.2532,21.3309,39660.0
2016-01-08 10:50:00,30.19,30.23,30.14,30.16,35124.0,21.3238,21.3521,21.2885,21.3026,35124.0
2016-01-08 11:00:00,30.16,30.27,30.15,30.22,78012.0,21.3026,21.3803,21.2956,21.345,78012.0
2016-01-08 11:10:00,30.23,30.27,30.21,30.24,54231.0,21.3521,21.3803,21.3379,21.3591,54231.0
2016-01-08 11:20:00,30.22,30.24,30.17,30.2,41257.5,21.345,21.3591,21.3097,21.3309,41257.5
2016-01-08 11:30:00,30.2,30.21,30.08,30.21,40579.5,21.3309,21.3379,21.2461,21.3379,40579.5
2016-01-08 11:40:00,30.21,30.25,30.15,30.23,41925.0,21.3379,21.3662,21.2956,21.3521,41925.0
2016-01-08 11:50:00,30.21,30.4,30.21,30.39,84778.5,21.3379,21.4721,21.3379,21.4651,84778.5
2016-01-08 12:00:00,30.39,30.4,30.29,30.39,34101.0,21.4651,21.4721,21.3945,21.4651,34101.0
2016-01-08 12:10:00,30.39,30.42,30.33,30.41,23968.5,21.4651,21.4863,21.4227,21.4792,23968.5
2016-01-08 12:20:00,30.43,30.51,30.41,30.49,39009.0,21.4933,21.5498,21.4792,21.5357,39009.0
2016-01-08 12:30:00,30.49,30.49,30.34,30.35,80740.5,21.5357,21.5357,21.4298,21.4368,80740.5
2016-01-08 12:40:00,30.35,30.44,30.32,30.41,47496.0,21.4368,21.5004,21.4156,21.4792,47496.0
2016-01-08 12:50:00,30.41,30.41,30.32,30.32,29181.0,21.4792,21.4792,21.4156,21.4156,29181.0
2016-01-08 13:00:00,30.32,30.37,30.28,30.29,82609.5,21.4156,21.451,21.3874,21.3945,82609.5
2016-01-08 13:10:00,30.29,30.29,30.23,30.27,32337.0,21.3945,21.3945,21.3521,21.3803,32337.0
2016-01-08 13:20:00,30.27,30.27,30.19,30.23,34524.0,21.3803,21.3803,21.3238,21.3521,34524.0
2016-01-08 13:30:00,30.23,30.31,30.21,30.29,37951.5,21.3521,21.4086,21.3379,21.3945,37951.5
2016-01-08 13:40:00,30.31,30.31,30.22,30.25,28929.0,21.4086,21.4086,21.345,21.3662,28929.0
2016-01-08 13:50:00,30.25,30.3,30.21,30.23,29796.0,21.3662,21.4015,21.3379,21.3521,29796.0
2016-01-08 14:00:00,30.23,30.35,30.23,30.35,30406.5,21.3521,21.4368,21.3521,21.4368,30406.5
2016-01-08 14:10:00,30.35,30.35,30.24,30.32,47527.5,21.4368,21.4368,21.3591,21.4156,47527.5
2016-01-08 14:20:00,30.32,30.32,30.21,30.24,43749.0,21.4156,21.4156,21.3379,21.3591,43749.0
2016-01-08 14:30:00,30.22,30.28,30.21,30.25,51334.5,21.345,21.3874,21.3379,21.3662,51334.5
2016-01-08 14:40:00,30.25,30.37,30.24,30.37,79201.5,21.3662,21.451,21.3591,21.451,79201.5
2016-01-08 14:50:00,30.36,30.38,30.3,30.34,82432.5,21.4439,21.458,21.4015,21.4298,82432.5
2016-01-08 15:00:00,30.33,30.37,30.32,30.37,105909.0,21.4227,21.451,21.4156,21.451,105909.0
2016-01-08 15:10:00,30.37,30.41,30.31,30.35,124972.5,21.451,21.4792,21.4086,21.4368,124972.5
2016-01-08 15:20:00,30.35,30.39,30.3,30.32,95925.0,21.4368,21.4651,21.4015,21.4156,95925.0
2016-01-08 15:30:00,30.31,30.33,30.24,30.27,131820.0,21.4086,21.4227,21.3591,21.3803,131820.0
2016-01-08 15:40:00,30.26,30.29,30.16,30.18,208435.5,21.3733,21.3945,21.3026,21.3168,208435.5
2016-01-08 15:50:00,30.18,30.21,30.12,30.15,347620.5,21.3168,21.3379,21.2744,21.2956,347620.5
2016-01-11 09:30:00,30.56,30.56,30.34,30.4,100572.0,21.5852,21.5852,21.4298,21.4721,100572.0
2016-01-11 09:40:00,30.41,30.43,30.35,30.37,78567.0,21.4792,21.4933,21.4368,21.451,78567.0
2016-01-11 09:50:00,30.37,30.43,30.31,30.37,70926.0,21.451,21.4933,21.4086,21.451,70926.0
2016-01-11 10:00:00,30.36,30.39,30.17,30.24,59289.0,21.4439,21.4651,21.3097,21.3591,59289.0
2016-01-11 10:10:00,30.25,30.27,30.11,30.18,61939.5,21.3662,21.3803,21.2673,21.3168,61939.5
2016-01-11 10:20:00,30.19,30.22,30.15,30.19,55266.0,21.3238,21.345,21.2956,21.3238,55266.0
2016-01-11 10:30:00,30.19,30.3,30.17,30.17,75228.0,21.3238,21.4015,21.3097,21.3097,75228.0
2016-01-11 10:40:00,30.17,30.27,30.13,30.14,34450.5,21.3097,21.3803,21.2814,21.2885,34450.5
2016-01-11 10:50:00,30.16,30.21,29.96,29.97,83979.0,21.3026,21.3379,21.1614,21.1684,83979.0
2016-01-11 11:00:00,29.96,29.97,29.84,29.87,47161.5,21.1614,21.1684,21.0766,21.0978,47161.5
2016-01-11 11:10:00,29.88,29.97,29.88,29.93,94186.5,21.1049,21.1684,21.1049,21.1402,94186.5
2016-01-11 11:20:00,29.91,29.96,29.86,29.93,103803.0,21.1261,21.1614,21.0907,21.1402,103803.0
2016-01-11 11:30:00,29.94,29.98,29.88,29.97,47028.0,21.1472,21.1755,21.1049,21.1684,47028.0
2016-01-11 11:40:00,29.96,30.01,29.93,29.95,64363.5,21.1614,21.1967,21.1402,21.1543,64363.5
2016-01-11 11:50:00,29.95,30.01,29.94,29.95,54399.0,21.1543,21.1967,21.1472,21.1543,54399.0
2016-01-11 12:00:00,29.96,30.0,29.93,29.97,68425.5,21.1614,21.1896,21.1402,21.1684,68425.5
2016-01-11 12:10:00,29.96,29.97,29.92,29.95,57451.5,21.1614,21.1684,21.1331,21.1543,57451.5
2016-01-11 12:20:00,29.95,30.0,29.88,29.9,102238.5,21.1543,21.1896,21.1049,21.119,102238.5
2016-01-11 12:30:00,29.89,29.96,29.87,29.87,47575.5,21.1119,21.1614,21.0978,21.0978,47575.5
2016-01-11 12:40:00,29.87,29.91,29.85,29.89,27094.5,21.0978,21.1261,21.0837,21.1119,27094.5
2016-01-11 12:50:00,29.88,29.91,29.83,29.91,43989.0,21.1049,21.1261,21.0695,21.1261,43989.0
2016-01-11 13:00:00,29.91,29.94,29.89,29.91,37173.0,21.1261,21.1472,21.1119,21.1261,37173.0
2016-01-11 13:10:00,29.91,29.92,29.82,29.92,66244.5,21.1261,21.1331,21.0625,21.1331,66244.5
2016-01-11 13:20:00,29.92,29.93,29.81,29.81,42993.0,21.1331,21.1402,21.0554,21.0554,42993.0
2016-01-11 13:30:00,29.82,29.85,29.78,29.84,45202.5,21.0625,21.0837,21.0342,21.0766,45202.5
2016-01-11 13:40:00,29.83,29.85,29.73,29.73,59031.0,21.0695,21.0837,20.9989,20.9989,59031.0
2016-01-11 13:50:00,29.74,29.79,29.71,29.77,50371.5,21.006,21.0413,20.9848,21.0272,50371.5
2016-01-11 14:00:00,29.78,29.87,29.72,29.86,81388.5,21.0342,21.0978,20.9919,21.0907,81388.5
2016-01-11 14:10:00,29.87,29.95,29.85,29.92,40398.0,21.0978,21.1543,21.0837,21.1331,40398.0
2016-01-11 14:20:00,29.93,30.0,29.87,29.97,34647.0,21.1402,21.1896,21.0978,21.1684,34647.0
2016-01-11 14:30:00,29.98,30.0,29.91,29.97,41211.0,21.1755,21.1896,21.1261,21.1684,41211.0
2016-01-11 14:40:00,29.97,30.03,29.97,30.01,55851.0,21.1684,21.2108,21.1684,21.1967,55851.0
2016-01-11 14:50:00,30.01,30.02,29.93,29.99,194028.0,21.1967,21.2037,21.1402,21.1826,194028.0
2016-01-11 15:00:00,29.99,30.0,29.91,29.95,67180.5,21.1826,21.1896,21.1261,21.1543,67180.5
2016-01-11 15:10:00,29.95,29.95,29.85,29.9,88308.0,21.1543,21.1543,21.0837,21.119,88308.0
2016-01-11 15:20:00,29.89,30.13,29.88,30.12,78096.0,21.1119,21.2814,21.1049,21.2744,78096.0
2016-01-11 15:30:00,30.13,30.27,30.11,30.21,120217.5,21.2814,21.3803,21.2673,21.3379,120217.5
2016-01-11 15:40:00,30.22,30.29,30.19,30.2,184213.5,21.345,21.3945,21.3238,21.3309,184213.5
2016-01-11 15:50:00,30.21,30.25,30.14,30.15,232594.5,21.3379,21.3662,21.2885,21.2956,232594.5
2016-01-12 09:30:00,30.43,30.62,29.91,30.45,112051.5,21.4933,21.6275,21.1261,21.5075,112051.5
2016-01-12 09:40:00,30.51,30.65,30.49,30.63,37873.5,21.5498,21.6487,21.5357,21.6346,37873.5
2016-01-12 09:50:00,30.65,30.68,30.46,30.48,44007.0,21.6487,21.6699,21.5145,21.5287,44007.0
2016-01-12 10:00:00,30.49,30.58,30.37,30.39,61258.5,21.5357,21.5993,21.451,21.4651,61258.5
2016-01-12 10:10:00,30.39,30.41,30.18,30.19,60294.0,21.4651,21.4792,21.3168,21.3238,60294.0
2016-01-12 10:20:00,30.18,30.21,30.07,30.13,46303.5,21.3168,21.3379,21.2391,21.2814,46303.5
2016-01-12 10:30:00,30.11,30.26,30.11,30.13,28668.0,21.2673,21.3733,21.2673,21.2814,28668.0
2016-01-12 10:40:00,30.13,30.13,30.02,30.03,28234.5,21.2814,21.2814,21.2037,21.2108,28234.5
2016-01-12 10:50:00,30.02,30.1,29.99,30.07,18168.0,21.2037,21.2603,21.1826,21.2391,18168.0
2016-01-12 11:00:00,30.06,30.12,30.03,30.07,34159.5,21.232,21.2744,21.2108,21.2391,34159.5
2016-01-12 11:10:00,30.06,30.07,29.99,30.01,24309.0,21.232,21.2391,21.1826,21.1967,24309.0
2016-01-12 11:20:00,30.01,30.03,29.89,29.9,28116.0,21.1967,21.2108,21.1119,21.119,28116.0
2016-01-12 11:30:00,29.9,29.91,29.81,29.85,30580.5,21.119,21.1261,21.0554,21.0837,30580.5
2016-01-12 11:40:00,29.85,29.98,29.84,29.97,23542.5,21.0837,21.1755,21.0766,21.1684,23542.5
2016-01-12 11:50:00,29.97,30.01,29.93,29.95,27309.0,21.1684,21.1967,21.1402,21.1543,27309.0
2016-01-12 12:00:00,29.95,30.07,29.94,30.03,27591.0,21.1543,21.2391,21.1472,21.2108,27591.0
2016-01-12 12:10:00,30.02,30.04,29.86,29.89,34984.5,21.2037,21.2179,21.0907,21.1119,34984.5
2016-01-12 12:20:00,29.89,29.92,29.83,29.89,28294.5,21.1119,21.1331,21.0695,21.1119,28294.5
2016-01-12 12:30:00,29.85,29.9,29.75,29.79,26097.0,21.0837,21.119,21.013,21.0413,26097.0
2016-01-12 12:40:00,29.77,29.84,29.71,29.83,35316.0,21.0272,21.0766,20.9848,21.0695,35316.0
2016-01-12 12:50:00,29.84,29.86,29.78,29.8,32674.5,21.0766,21.0907,21.0342,21.0484,32674.5
2016-01-12 13:00:00,29.81,29.92,29.81,29.83,35077.5,21.0554,21.1331,21.0554,21.0695,35077.5
2016-01-12 13:10:00,29.83,29.9,29.79,29.82,28399.5,21.0695,21.119,21.0413,21.0625,28399.5
2016-01-12 13:20:00,29.82,29.82,29.73,29.75,17274.0,21.0625,21.0625,20.9989,21.013,17274.0
2016-01-12 13:30:00,29.74,29.81,29.74,29.79,45538.5,21.006,21.0554,21.006,21.0413,45538.5
2016-01-12 13:40:00,29.79,29.86,29.77,29.85,27091.5,21.0413,21.0907,21.0272,21.0837,27091.5
2016-01-12 13:50:00,29.86,29.87,29.76,29.76,33753.0,21.0907,21.0978,21.0201,21.0201,33753.0
2016-01-12 14:00:00,29.76,29.77,29.67,29.71,51843.0,21.0201,21.0272,20.9565,20.9848,51843.0
2016-01-12 14:10:00,29.71,29.78,29.69,29.7,69847.5,20.9848,21.0342,20.9707,20.9777,69847.5
2016-01-12 14:20:00,29.69,29.81,29.67,29.77,49119.0,20.9707,21.0554,20.9565,21.0272,49119.0
2016-01-12 14:30:00,29.75,29.87,29.75,29.85,48589.5,21.013,21.0978,21.013,21.0837,48589.5
2016-01-12 14:40:00,29.85,29.87,29.81,29.83,55758.0,21.0837,21.0978,21.0554,21.0695,55758.0
2016-01-12 14:50:00,29.83,29.98,29.82,29.96,37242.0,21.0695,21.1755,21.0625,21.1614,37242.0
2016-01-12 15:00:00,29.97,29.97,29.86,29.87,41043.0,21.1684,21.1684,21.0907,21.0978,41043.0
2016-01-12 15:10:00,29.87,29.97,29.86,29.97,78948.0,21.0978,21.1684,21.0907,21.1684,78948.0
2016-01-12 15:20:00,29.98,30.13,29.98,30.09,58054.5,21.1755,21.2814,21.1755,21.2532,58054.5
2016-01-12 15:30:00,30.09,30.11,30.03,30.04,78424.5,21.2532,21.2673,21.2108,21.2179,78424.5
2016-01-12 15:40:00,30.03,30.17,30.03,30.14,133827.0,21.2108,21.3097,21.2108,21.2885,133827.0
2016-01-12 15:50:00,30.14,30.15,30.11,30.11,272743.5,21.2885,21.2956,21.2673,21.2673,272743.5
2016-01-13 09:30:00,30.18,30.33,30.15,30.31,97714.5,21.3168,21.4227,21.2956,21.4086,97714.5
2016-01-13 09:40:00,30.32,30.38,30.25,30.36,176970.0,21.4156,21.458,21.3662,21.4439,176970.0
2016-01-13 09:50:00,30.35,30.37,30.28,30.34,88764.0,21.4368,21.451,21.3874,21.4298,88764.0
2016-01-13 10:00:00,30.34,30.44,30.29,30.38,88824.0,21.4298,21.5004,21.3945,21.458,88824.0
2016-01-13 10:10:00,30.38,30.39,30.11,30.11,54946.5,21.458,21.4651,21.2673,21.2673,54946.5
2016-01-13 10:20:00,30.1,30.27,30.1,30.27,60607.5,21.2603,21.3803,21.2603,21.3803,60607.5
2016-01-13 10:30:00,30.25,30.26,29.97,29.98,37497.0,21.3662,21.3733,21.1684,21.1755,37497.0
2016-01-13 10:40:00,29.98,30.15,29.97,30.15,44106.0,21.1755,21.2956,21.1684,21.2956,44106.0
2016-01-13 10:50:00,30.16,30.19,30.04,30.15,43485.0,21.3026,21.3238,21.2179,21.2956,43485.0
2016-01-13 11:00:00,30.15,30.16,29.96,29.97,55278.0,21.2956,21.3026,21.1614,21.1684,55278.0
2016-01-13 11:10:00,29.98,30.15,29.97,30.15,34318.5,21.1755,21.2956,21.1684,21.2956,34318.5
2016-01-13 11:20:00,30.13,30.18,30.07,30.1,63334.5,21.2814,21.3168,21.2391,21.2603,63334.5
2016-01-13 11:30:00,30.1,30.17,30.07,30.15,126088.5,21.2603,21.3097,21.2391,21.2956,126088.5
2016-01-13 11:40:00,30.16,30.16,29.95,29.95,63433.5,21.3026,21.3026,21.1543,21.1543,63433.5
2016-01-13 11:50:00,29.95,29.97,29.85,29.92,35560.5,21.1543,21.1684,21.0837,21.1331,35560.5
2016-01-13 12:00:00,29.92,29.97,29.87,29.96,45526.5,21.1331,21.1684,21.0978,21.1614,45526.5
2016-01-13 12:10:00,29.96,29.99,29.91,29.95,47509.5,21.1614,21.1826,21.1261,21.1543,47509.5
2016-01-13 12:20:00,29.94,30.02,29.91,30.0,47271.0,21.1472,21.2037,21.1261,21.1896,47271.0
2016-01-13 12:30:00,30.0,30.0,29.91,29.96,66418.5,21.1896,21.1896,21.1261,21.1614,66418.5
2016-01-13 12:40:00,29.95,30.03,29.93,30.02,55269.0,21.1543,21.2108,21.1402,21.2037,55269.0
2016-01-13 12:50:00,30.02,30.03,29.88,29.92,40194.0,21.2037,21.2108,21.1049,21.1331,40194.0
2016-01-13 13:00:00,29.91,29.93,29.86,29.91,34402.5,21.1261,21.1402,21.0907,21.1261,34402.5
2016-01-13 13:10:00,29.9,29.92,29.81,29.81,50257.5,21.119,21.1331,21.0554,21.0554,50257.5
2016-01-13 13:20:00,29.81,29.84,29.75,29.77,78370.5,21.0554,21.0766,21.013,21.0272,78370.5
2016-01-13 13:30:00,29.77,29.81,29.69,29.69,65262.0,21.0272,21.0554,20.9707,20.9707,65262.0
2016-01-13 13:40:00,29.68,29.72,29.63,29.65,44830.5,20.9636,20.9919,20.9283,20.9424,44830.5
2016-01-13 13:50:00,29.65,29.71,29.59,29.6,47548.5,20.9424,20.9848,20.9,20.9071,47548.5
2016-01-13 14:00:00,29.59,29.67,29.57,29.63,57853.5,20.9,20.9565,20.8859,20.9283,57853.5
2016-01-13 14:10:00,29.63,29.69,29.54,29.57,62356.5,20.9283,20.9707,20.8647,20.8859,62356.5
2016-01-13 14:20:00,29.57,29.64,29.49,29.62,71790.0,20.8859,20.9353,20.8294,20.9212,71790.0
2016-01-13 14:30:00,29.61,29.63,29.46,29.57,123180.0,20.9142,20.9283,20.8082,20.8859,123180.0
2016-01-13 14:40:00,29.57,29.57,29.43,29.47,93219.0,20.8859,20.8859,20.787,20.8153,93219.0
2016-01-13 14:50:00,29.48,29.59,29.47,29.51,101970.0,20.8223,20.9,20.8153,20.8435,101970.0
2016-01-13 15:00:00,29.52,29.55,29.43,29.44,156826.5,20.8506,20.8718,20.787,20.7941,156826.5
2016-01-13 15:10:00,29.43,29.63,29.41,29.59,145479.0,20.787,20.9283,20.7729,20.9,145479.0
2016-01-13 15:20:00,29.58,29.67,29.53,29.63,164097.0,20.893,20.9565,20.8577,20.9283,164097.0
2016-01-13 15:30:00,29.63,29.69,29.59,29.64,153574.5,20.9283,20.9707,20.9,20.9353,153574.5
2016-01-13 15:40:00,29.65,29.71,29.49,29.5,167349.0,20.9424,20.9848,20.8294,20.8365,167349.0
2016-01-13 15:50:00,29.5,29.59,29.47,29.54,298375.5,20.8365,20.9,20.8153,20.8647,298375.5
2016-01-14 09:30:00,29.79,29.79,29.41,29.43,78994.5,21.0413,21.0413,20.7729,20.787,78994.5
2016-01-14 09:40:00,29.46,29.56,29.41,29.49,39612.0,20.8082,20.8788,20.7729,20.8294,39612.0
2016-01-14 09:50:00,29.49,29.49,29.19,29.25,105442.5,20.8294,20.8294,20.6175,20.6599,105442.5
2016-01-14 10:00:00,29.25,29.43,29.19,29.39,79764.0,20.6599,20.787,20.6175,20.7588,79764.0
2016-01-14 10:10:00,29.35,29.57,29.31,29.56,47232.0,20.7305,20.8859,20.7023,20.8788,47232.0
2016-01-14 10:20:00,29.59,29.83,29.51,29.81,39379.5,20.9,21.0695,20.8435,21.0554,39379.5
2016-01-14 10:30:00,29.8,29.98,29.79,29.91,42120.0,21.0484,21.1755,21.0413,21.1261,42120.0
2016-01-14 10:40:00,29.91,30.09,29.87,30.08,36606.0,21.1261,21.2532,21.0978,21.2461,36606.0
2016-01-14 10:50:00,30.07,30.11,29.92,29.92,30640.5,21.2391,21.2673,21.1331,21.1331,30640.5
2016-01-14 11:00:00,29.93,29.98,29.81,29.81,43831.5,21.1402,21.1755,21.0554,21.0554,43831.5
2016-01-14 11:10:00,29.82,29.91,29.79,29.79,29163.0,21.0625,21.1261,21.0413,21.0413,29163.0
2016-01-14 11:20:00,29.79,29.79,29.68,29.72,34188.0,21.0413,21.0413,20.9636,20.9919,34188.0
2016-01-14 11:30:00,29.73,29.77,29.61,29.61,60057.0,20.9989,21.0272,20.9142,20.9142,60057.0
2016-01-14 11:40:00,29.61,29.73,29.6,29.71,28689.0,20.9142,20.9989,20.9071,20.9848,28689.0
2016-01-14 11:50:00,29.71,29.79,29.71,29.78,47625.0,20.9848,21.0413,20.9848,21.0342,47625.0
2016-01-14 12:00:00,29.79,29.86,29.74,29.75,48723.0,21.0413,21.0907,21.006,21.013,48723.0
2016-01-14 12:10:00,29.75,29.87,29.71,29.86,73683.0,21.013,21.0978,20.9848,21.0907,73683.0
2016-01-14 12:20:00,29.87,29.96,29.81,29.93,91714.5,21.0978,21.1614,21.0554,21.1402,91714.5
2016-01-14 12:30:00,29.94,30.12,29.93,30.11,114187.5,21.1472,21.2744,21.1402,21.2673,114187.5
2016-01-14 12:40:00,30.12,30.21,30.12,30.16,131446.5,21.2744,21.3379,21.2744,21.3026,131446.5
2016-01-14 12:50:00,30.16,30.22,30.12,30.13,148450.5,21.3026,21.345,21.2744,21.2814,148450.5
2016-01-14 13:00:00,30.13,30.35,30.13,30.33,81777.0,21.2814,21.4368,21.2814,21.4227,81777.0
2016-01-14 13:10:00,30.33,30.43,30.33,30.41,84981.0,21.4227,21.4933,21.4227,21.4792,84981.0
2016-01-14 13:20:00,30.41,30.6,30.41,30.55,136117.5,21.4792,21.6134,21.4792,21.5781,136117.5
2016-01-14 13:30:00,30.55,30.68,30.53,30.6,177138.0,21.5781,21.6699,21.564,21.6134,177138.0
2016-01-14 13:40:00,30.6,30.62,30.43,30.44,374053.5,21.6134,21.6275,21.4933,21.5004,374053.5
2016-01-14 13:50:00,30.45,30.49,30.43,30.43,114286.5,21.5075,21.5357,21.4933,21.4933,114286.5
2016-01-14 14:00:00,30.44,30.46,30.39,30.45,122776.5,21.5004,21.5145,21.4651,21.5075,122776.5
2016-01-14 14:10:00,30.44,30.55,30.42,30.49,100491.0,21.5004,21.5781,21.4863,21.5357,100491.0
2016-01-14 14:20:00,30.49,30.52,30.44,30.45,82323.0,21.5357,21.5569,21.5004,21.5075,82323.0
2016-01-14 14:30:00,30.45,30.55,30.45,30.46,61993.5,21.5075,21.5781,21.5075,21.5145,61993.5
2016-01-14 14:40:00,30.47,30.53,30.47,30.51,57570.0,21.5216,21.564,21.5216,21.5498,57570.0
2016-01-14 14:50:00,30.51,30.67,30.51,30.63,85749.0,21.5498,21.6629,21.5498,21.6346,85749.0
2016-01-14 15:00:00,30.63,30.63,30.56,30.6,88507.5,21.6346,21.6346,21.5852,21.6134,88507.5
2016-01-14 15:10:00,30.6,30.65,30.59,30.63,94939.5,21.6134,21.6487,21.6064,21.6346,94939.5
2016-01-14 15:20:00,30.63,30.65,30.59,30.6,118408.5,21.6346,21.6487,21.6064,21.6134,118408.5
2016-01-14 15:30:00,30.61,30.61,30.41,30.45,127738.5,21.6205,21.6205,21.4792,21.5075,127738.5
2016-01-14 15:40:00,30.44,30.55,30.43,30.49,172420.5,21.5004,21.5781,21.4933,21.5357,172420.5
2016-01-14 15:50:00,30.49,30.53,30.43,30.47,286246.5,21.5357,21.564,21.4933,21.5216,286246.5
2016-01-15 09:30:00,29.79,30.15,29.44,29.53,364629.0,21.0413,21.2956,20.7941,20.8577,364629.0
2016-01-15 09:40:00,29.51,29.67,29.29,29.61,88857.0,20.8435,20.9565,20.6881,20.9142,88857.0
2016-01-15 09:50:00,29.61,29.69,29.52,29.52,75751.5,20.9142,20.9707,20.8506,20.8506,75751.5
2016-01-15 10:00:00,29.53,29.82,29.49,29.8,161344.5,20.8577,21.0625,20.8294,21.0484,161344.5
2016-01-15 10:10:00,29.8,29.81,29.62,29.71,61122.0,21.0484,21.0554,20.9212,20.9848,61122.0
2016-01-15 10:20:00,29.69,29.93,29.69,29.81,73339.5,20.9707,21.1402,20.9707,21.0554,73339.5
2016-01-15 10:30:00,29.79,29.97,29.79,29.92,57283.5,21.0413,21.1684,21.0413,21.1331,57283.5
2016-01-15 10:40:00,29.93,30.0,29.85,29.99,71415.0,21.1402,21.1896,21.0837,21.1826,71415.0
2016-01-15 10:50:00,29.99,30.0,29.83,29.87,74220.0,21.1826,21.1896,21.0695,21.0978,74220.0
2016-01-15 11:00:00,29.87,29.93,29.83,29.89,89988.0,21.0978,21.1402,21.0695,21.1119,89988.0
2016-01-15 11:10:00,29.89,30.01,29.83,29.92,86958.0,21.1119,21.1967,21.0695,21.1331,86958.0
2016-01-15 11:20:00,29.91,29.92,29.83,29.91,44164.5,21.1261,21.1331,21.0695,21.1261,44164.5
2016-01-15 11:30:00,29.91,29.93,29.83,29.84,60375.0,21.1261,21.1402,21.0695,21.0766,60375.0
2016-01-15 11:40:00,29.84,29.92,29.82,29.86,108753.0,21.0766,21.1331,21.0625,21.0907,108753.0
2016-01-15 11:50:00,29.85,29.85,29.71,29.77,46840.5,21.0837,21.0837,20.9848,21.0272,46840.5
2016-01-15 12:00:00,29.76,29.86,29.72,29.85,63861.0,21.0201,21.0907,20.9919,21.0837,63861.0
2016-01-15 12:10:00,29.85,29.89,29.75,29.77,61750.5,21.0837,21.1119,21.013,21.0272,61750.5
2016-01-15 12:20:00,29.76,29.79,29.65,29.7,36681.0,21.0201,21.0413,20.9424,20.9777,36681.0
2016-01-15 12:30:00,29.71,29.71,29.61,29.65,74481.0,20.9848,20.9848,20.9142,20.9424,74481.0
2016-01-15 12:40:00,29.63,29.79,29.61,29.73,127143.0,20.9283,21.0413,20.9142,20.9989,127143.0
2016-01-15 12:50:00,29.74,29.79,29.71,29.77,78093.0,21.006,21.0413,20.9848,21.0272,78093.0
2016-01-15 13:00:00,29.77,29.82,29.67,29.69,52402.5,21.0272,21.0625,20.9565,20.9707,52402.5
2016-01-15 13:10:00,29.7,29.93,29.69,29.92,83923.5,20.9777,21.1402,20.9707,21.1331,83923.5
2016-01-15 13:20:00,29.92,29.96,29.88,29.91,96855.0,21.1331,21.1614,21.1049,21.1261,96855.0
2016-01-15 13:30:00,29.91,30.01,29.87,29.96,61089.0,21.1261,21.1967,21.0978,21.1614,61089.0
2016-01-15 13:40:00,29.96,30.12,29.95,30.07,73186.5,21.1614,21.2744,21.1543,21.2391,73186.5
2016-01-15 13:50:00,30.07,30.17,30.04,30.15,61197.0,21.2391,21.3097,21.2179,21.2956,61197.0
2016-01-15 14:00:00,30.15,30.16,30.05,30.09,87415.5,21.2956,21.3026,21.2249,21.2532,87415.5
2016-01-15 14:10:00,30.09,30.11,30.03,30.05,68367.0,21.2532,21.2673,21.2108,21.2249,68367.0
2016-01-15 14:20:00,30.06,30.07,29.95,29.99,58695.0,21.232,21.2391,21.1543,21.1826,58695.0
2016-01-15 14:30:00,29.99,30.11,29.97,30.09,129622.5,21.1826,21.2673,21.1684,21.2532,129622.5
2016-01-15 14:40:00,30.1,30.17,30.07,30.13,58762.5,21.2603,21.3097,21.2391,21.2814,58762.5
2016-01-15 14:50:00,30.13,30.28,30.1,30.26,83119.5,21.2814,21.3874,21.2603,21.3733,83119.5
2016-01-15 15:00:00,30.27,30.33,30.19,30.27,111457.5,21.3803,21.4227,21.3238,21.3803,111457.5
2016-01-15 15:10:00,30.27,30.29,30.14,30.15,114355.5,21.3803,21.3945,21.2885,21.2956,114355.5
2016-01-15 15:20:00,30.17,30.3,30.15,30.28,137817.0,21.3097,21.4015,21.2956,21.3874,137817.0
2016-01-15 15:30:00,30.28,30.29,30.18,30.18,138865.5,21.3874,21.3945,21.3168,21.3168,138865.5
2016-01-15 15:40:00,30.17,30.28,30.1,30.26,192747.0,21.3097,21.3874,21.2603,21.3733,192747.0
2016-01-15 15:50:00,30.26,30.27,30.17,30.21,333951.0,21.3733,21.3803,21.3097,21.3379,333951.0
2016-01-19 09:30:00,30.55,30.56,29.95,29.97,105834.0,21.5781,21.5852,21.1543,21.1684,105834.0
2016-01-19 09:40:00,29.95,29.95,29.7,29.77,86841.0,21.1543,21.1543,20.9777,21.0272,86841.0
2016-01-19 09:50:00,29.77,30.02,29.72,30.02,78555.0,21.0272,21.2037,20.9919,21.2037,78555.0
2016-01-19 10:00:00,30.01,30.1,29.93,29.97,65257.5,21.1967,21.2603,21.1402,21.1684,65257.5
2016-01-19 10:10:00,29.96,30.11,29.95,30.07,53338.5,21.1614,21.2673,21.1543,21.2391,53338.5
2016-01-19 10:20:00,30.09,30.21,30.01,30.2,66717.0,21.2532,21.3379,21.1967,21.3309,66717.0
2016-01-19 10:30:00,30.19,30.31,30.05,30.05,77362.5,21.3238,21.4086,21.2249,21.2249,77362.5
2016-01-19 10:40:00,30.05,30.19,30.0,30.17,62529.0,21.2249,21.3238,21.1896,21.3097,62529.0
2016-01-19 10:50:00,30.2,30.21,29.97,29.98,57208.5,21.3309,21.3379,21.1684,21.1755,57208.5
2016-01-19 11:00:00,29.98,30.06,29.94,29.99,56002.5,21.1755,21.232,21.1472,21.1826,56002.5
2016-01-19 11:10:00,29.98,30.01,29.89,29.9,48289.5,21.1755,21.1967,21.1119,21.119,48289.5
2016-01-19 11:20:00,29.89,30.03,29.82,30.03,92601.0,21.1119,21.2108,21.0625,21.2108,92601.0
2016-01-19 11:30:00,30.04,30.17,30.04,30.17,41220.0,21.2179,21.3097,21.2179,21.3097,41220.0
2016-01-19 11:40:00,30.17,30.24,30.1,30.1,55323.0,21.3097,21.3591,21.2603,21.2603,55323.0
2016-01-19 11:50:00,30.09,30.25,30.08,30.17,80484.0,21.2532,21.3662,21.2461,21.3097,80484.0
2016-01-19 12:00:00,30.18,30.21,30.09,30.09,70905.0,21.3168,21.3379,21.2532,21.2532,70905.0
2016-01-19 12:10:00,30.08,30.15,30.03,30.05,74614.5,21.2461,21.2956,21.2108,21.2249,74614.5
2016-01-19 12:20:00,30.06,30.18,30.03,30.17,76222.5,21.232,21.3168,21.2108,21.3097,76222.5
2016-01-19 12:30:00,30.17,30.19,30.09,30.09,42912.0,21.3097,21.3238,21.2532,21.2532,42912.0
2016-01-19 12:40:00,30.09,30.09,29.9,29.91,33795.0,21.2532,21.2532,21.119,21.1261,33795.0
2016-01-19 12:50:00,29.91,29.96,29.89,29.93,68568.0,21.1261,21.1614,21.1119,21.1402,68568.0
2016-01-19 13:00:00,29.93,29.98,29.88,29.92,27598.5,21.1402,21.1755,21.1049,21.1331,27598.5
2016-01-19 13:10:00,29.93,29.96,29.87,29.95,38700.0,21.1402,21.1614,21.0978,21.1543,38700.0
2016-01-19 13:20:00,29.97,30.0,29.83,29.85,43158.0,21.1684,21.1896,21.0695,21.0837,43158.0
2016-01-19 13:30:00,29.85,29.89,29.8,29.86,40738.5,21.0837,21.1119,21.0484,21.0907,40738.5
2016-01-19 13:40:00,29.85,29.88,29.8,29.83,39781.5,21.0837,21.1049,21.0484,21.0695,39781.5
2016-01-19 13:50:00,29.84,29.85,29.74,29.77,98686.5,21.0766,21.0837,21.006,21.0272,98686.5
2016-01-19 14:00:00,29.77,29.83,29.65,29.65,49468.5,21.0272,21.0695,20.9424,20.9424,49468.5
2016-01-19 14:10:00,29.64,29.65,29.57,29.62,33255.0,20.9353,20.9424,20.8859,20.9212,33255.0
2016-01-19 14:20:00,29.63,29.71,29.56,29.71,52354.5,20.9283,20.9848,20.8788,20.9848,52354.5
2016-01-19 14:30:00,29.71,29.73,29.67,29.69,46422.0,20.9848,20.9989,20.9565,20.9707,46422.0
2016-01-19 14:40:00,29.69,29.7,29.53,29.54,41208.0,20.9707,20.9777,20.8577,20.8647,41208.0
2016-01-19 14:50:00,29.54,29.7,29.53,29.69,75114.0,20.8647,20.9777,20.8577,20.9707,75114.0
2016-01-19 15:00:00,29.69,29.83,29.67,29.81,69135.0,20.9707,21.0695,20.9565,21.0554,69135.0
2016-01-19 15:10:00,29.81,29.85,29.75,29.79,72087.0,21.0554,21.0837,21.013,21.0413,72087.0
2016-01-19 15:20:00,29.79,30.02,29.78,30.01,92431.5,21.0413,21.2037,21.0342,21.1967,92431.5
2016-01-19 15:30:00,30.01,30.1,29.95,29.99,176832.0,21.1967,21.2603,21.1543,21.1826,176832.0
2016-01-19 15:40:00,29.99,30.19,29.96,30.16,217483.5,21.1826,21.3238,21.1614,21.3026,217483.5
2016-01-19 15:50:00,30.17,30.18,30.01,30.01,278569.5,21.3097,21.3168,21.1967,21.1967,278569.5
2016-01-20 09:30:00,29.52,29.69,28.97,29.21,358690.5,20.8506,20.9707,20.4621,20.6316,358690.5
2016-01-20 09:40:00,29.2,29.51,29.13,29.38,129745.5,20.6246,20.8435,20.5751,20.7517,129745.5
2016-01-20 09:50:00,29.37,29.43,29.21,29.26,262309.5,20.7446,20.787,20.6316,20.6669,262309.5
2016-01-20 10:00:00,29.26,29.31,29.13,29.19,72141.0,20.6669,20.7023,20.5751,20.6175,72141.0
2016-01-20 10:10:00,29.18,29.22,29.09,29.17,148740.0,20.6104,20.6387,20.5469,20.6034,148740.0
2016-01-20 10:20:00,29.16,29.3,29.04,29.25,130804.5,20.5963,20.6952,20.5116,20.6599,130804.5
2016-01-20 10:30:00,29.23,29.27,29.11,29.21,111313.5,20.6458,20.674,20.561,20.6316,111313.5
2016-01-20 10:40:00,29.21,29.41,29.19,29.34,89538.0,20.6316,20.7729,20.6175,20.7234,89538.0
2016-01-20 10:50:00,29.34,29.51,29.34,29.39,106861.5,20.7234,20.8435,20.7234,20.7588,106861.5
2016-01-20 11:00:00,29.39,29.61,29.39,29.59,59940.0,20.7588,20.9142,20.7588,20.9,59940.0
2016-01-20 11:10:00,29.59,29.68,29.55,29.61,60760.5,20.9,20.9636,20.8718,20.9142,60760.5
2016-01-20 11:20:00,29.61,29.63,29.42,29.46,56127.0,20.9142,20.9283,20.78,20.8082,56127.0
2016-01-20 11:30:00,29.45,29.55,29.43,29.43,69372.0,20.8011,20.8718,20.787,20.787,69372.0
2016-01-20 11:40:00,29.45,29.46,29.3,29.3,47277.0,20.8011,20.8082,20.6952,20.6952,47277.0
2016-01-20 11:50:00,29.29,29.32,29.19,29.27,48987.0,20.6881,20.7093,20.6175,20.674,48987.0
2016-01-20 12:00:00,29.27,29.38,29.18,29.23,95766.0,20.674,20.7517,20.6104,20.6458,95766.0
2016-01-20 12:10:00,29.21,29.27,29.19,29.21,115333.5,20.6316,20.674,20.6175,20.6316,115333.5
2016-01-20 12:20:00,29.21,29.21,29.0,29.06,117316.5,20.6316,20.6316,20.4833,20.5257,117316.5
2016-01-20 12:30:00,29.07,29.19,29.06,29.17,78789.0,20.5327,20.6175,20.5257,20.6034,78789.0
2016-01-20 12:40:00,29.17,29.2,29.05,29.07,156648.0,20.6034,20.6246,20.5186,20.5327,156648.0
2016-01-20 12:50:00,29.07,29.4,29.05,29.4,139986.0,20.5327,20.7658,20.5186,20.7658,139986.0
2016-01-20 13:00:00,29.41,29.51,29.37,29.43,217362.0,20.7729,20.8435,20.7446,20.787,217362.0
2016-01-20 13:10:00,29.44,29.51,29.39,29.43,229434.0,20.7941,20.8435,20.7588,20.787,229434.0
2016-01-20 13:20:00,29.43,29.58,29.41,29.55,140635.5,20.787,20.893,20.7729,20.8718,140635.5
2016-01-20 13:30:00,29.53,29.65,29.51,29.65,59313.0,20.8577,20.9424,20.8435,20.9424,59313.0
2016-01-20 13:40:00,29.64,29.89,29.61,29.88,112240.5,20.9353,21.1119,20.9142,21.1049,112240.5
2016-01-20 13:50:00,29.86,29.95,29.83,29.85,189036.0,21.0907,21.1543,21.0695,21.0837,189036.0
2016-01-20 14:00:00,29.83,29.9,29.79,29.85,113131.5,21.0695,21.119,21.0413,21.0837,113131.5
2016-01-20 14:10:00,29.87,30.06,29.85,30.02,79045.5,21.0978,21.232,21.0837,21.2037,79045.5
2016-01-20 14:20:00,30.03,30.1,29.95,29.95,73557.0,21.2108,21.2603,21.1543,21.1543,73557.0
2016-01-20 14:30:00,29.96,30.01,29.87,29.96,162273.0,21.1614,21.1967,21.0978,21.1614,162273.0
2016-01-20 14:40:00,29.97,30.0,29.89,29.96,64935.0,21.1684,21.1896,21.1119,21.1614,64935.0
2016-01-20 14:50:00,29.96,30.14,29.94,30.05,75729.0,21.1614,21.2885,21.1472,21.2249,75729.0
2016-01-20 15:00:00,30.06,30.25,29.98,30.17,132141.0,21.232,21.3662,21.1755,21.3097,132141.0
2016-01-20 15:10:00,30.19,30.49,30.15,30.44,110556.0,21.3238,21.5357,21.2956,21.5004,110556.0
2016-01-20 15:20:00,30.45,30.56,30.36,30.54,94852.5,21.5075,21.5852,21.4439,21.571,94852.5
2016-01-20 15:30:00,30.55,30.59,30.45,30.49,165378.0,21.5781,21.6064,21.5075,21.5357,165378.0
2016-01-20 15:40:00,30.48,30.48,30.11,30.21,390115.5,21.5287,21.5287,21.2673,21.3379,390115.5
2016-01-20 15:50:00,30.21,30.27,30.17,30.23,284257.5,21.3379,21.3803,21.3097,21.3521,284257.5
2016-01-21 09:30:00,30.49,30.51,30.15,30.27,91308.0,21.5357,21.5498,21.2956,21.3803,91308.0
2016-01-21 09:40:00,30.29,30.37,30.07,30.13,72778.5,21.3945,21.451,21.2391,21.2814,72778.5
2016-01-21 09:50:00,30.12,30.21,29.97,30.12,110911.5,21.2744,21.3379,21.1684,21.2744,110911.5
2016-01-21 10:00:00,30.13,30.5,30.13,30.47,69586.5,21.2814,21.5428,21.2814,21.5216,69586.5
2016-01-21 10:10:00,30.49,30.6,30.48,30.5,39847.5,21.5357,21.6134,21.5287,21.5428,39847.5
2016-01-21 10:20:00,30.48,30.49,30.29,30.43,40749.0,21.5287,21.5357,21.3945,21.4933,40749.0
2016-01-21 10:30:00,30.42,30.63,30.37,30.53,47019.0,21.4863,21.6346,21.451,21.564,47019.0
2016-01-21 10:40:00,30.55,30.83,30.53,30.65,83713.5,21.5781,21.7759,21.564,21.6487,83713.5
2016-01-21 10:50:00,30.65,30.68,30.51,30.51,130066.5,21.6487,21.6699,21.5498,21.5498,130066.5
2016-01-21 11:00:00,30.53,30.71,30.36,30.61,367228.5,21.564,21.6911,21.4439,21.6205,367228.5
2016-01-21 11:10:00,30.62,30.69,30.55,30.63,116562.0,21.6275,21.677,21.5781,21.6346,116562.0
2016-01-21 11:20:00,30.63,30.65,30.45,30.45,151534.5,21.6346,21.6487,21.5075,21.5075,151534.5
2016-01-21 11:30:00,30.46,30.69,30.46,30.63,80061.0,21.5145,21.677,21.5145,21.6346,80061.0
2016-01-21 11:40:00,30.62,30.65,30.48,30.65,69148.5,21.6275,21.6487,21.5287,21.6487,69148.5
2016-01-21 11:50:00,30.65,30.74,30.58,30.71,79126.5,21.6487,21.7123,21.5993,21.6911,79126.5
2016-01-21 12:00:00,30.73,30.95,30.73,30.93,73231.5,21.7052,21.8606,21.7052,21.8465,73231.5
2016-01-21 12:10:00,30.93,30.93,30.77,30.82,39751.5,21.8465,21.8465,21.7335,21.7688,39751.5
2016-01-21 12:20:00,30.82,30.83,30.69,30.8,34024.5,21.7688,21.7759,21.677,21.7547,34024.5
2016-01-21 12:30:00,30.82,30.85,30.77,30.8,40267.5,21.7688,21.79,21.7335,21.7547,40267.5
2016-01-21 12:40:00,30.81,30.83,30.67,30.68,42880.5,21.7617,21.7759,21.6629,21.6699,42880.5
2016-01-21 12:50:00,30.69,30.72,30.62,30.71,30727.5,21.677,21.6982,21.6275,21.6911,30727.5
2016-01-21 13:00:00,30.73,30.8,30.71,30.79,59392.5,21.7052,21.7547,21.6911,21.7476,59392.5
2016-01-21 13:10:00,30.81,30.81,30.6,30.6,52687.5,21.7617,21.7617,21.6134,21.6134,52687.5
2016-01-21 13:20:00,30.59,30.59,30.38,30.39,55804.5,21.6064,21.6064,21.458,21.4651,55804.5
2016-01-21 13:30:00,30.39,30.55,30.29,30.55,74955.0,21.4651,21.5781,21.3945,21.5781,74955.0
2016-01-21 13:40:00,30.54,30.61,30.52,30.6,100359.0,21.571,21.6205,21.5569,21.6134,100359.0
2016-01-21 13:50:00,30.6,30.6,30.44,30.55,99481.5,21.6134,21.6134,21.5004,21.5781,99481.5
2016-01-21 14:00:00,30.56,30.58,30.47,30.51,102400.5,21.5852,21.5993,21.5216,21.5498,102400.5
2016-01-21 14:10:00,30.5,30.52,30.31,30.34,198072.0,21.5428,21.5569,21.4086,21.4298,198072.0
2016-01-21 14:20:00,30.35,30.45,30.29,30.43,89445.0,21.4368,21.5075,21.3945,21.4933,89445.0
2016-01-21 14:30:00,30.42,30.55,30.41,30.51,64296.0,21.4863,21.5781,21.4792,21.5498,64296.0
2016-01-21 14:40:00,30.5,30.59,30.38,30.39,90390.0,21.5428,21.6064,21.458,21.4651,90390.0
2016-01-21 14:50:00,30.4,30.71,30.39,30.67,78427.5,21.4721,21.6911,21.4651,21.6629,78427.5
2016-01-21 15:00:00,30.68,30.68,30.38,30.43,64969.5,21.6699,21.6699,21.458,21.4933,64969.5
2016-01-21 15:10:00,30.43,30.63,30.41,30.52,98770.5,21.4933,21.6346,21.4792,21.5569,98770.5
2016-01-21 15:20:00,30.52,30.62,30.49,30.55,72669.0,21.5569,21.6275,21.5357,21.5781,72669.0
2016-01-21 15:30:00,30.55,30.69,30.55,30.62,84670.5,21.5781,21.677,21.5781,21.6275,84670.5
2016-01-21 15:40:00,30.62,30.67,30.5,30.53,145369.5,21.6275,21.6629,21.5428,21.564,145369.5
2016-01-21 15:50:00,30.53,30.61,30.53,30.54,423289.5,21.564,21.6205,21.564,21.571,423289.5
2016-01-22 09:30:00,31.12,31.33,30.97,31.23,107349.0,21.9807,22.129,21.8748,22.0584,107349.0
2016-01-22 09:40:00,31.19,31.37,31.11,31.35,80802.0,22.0301,22.1573,21.9736,22.1432,80802.0
2016-01-22 09:50:00,31.35,31.63,31.33,31.59,45534.0,22.1432,22.3409,22.129,22.3127,45534.0
2016-01-22 10:00:00,31.6,31.69,31.31,31.37,84417.0,22.3197,22.3833,22.1149,22.1573,84417.0
2016-01-22 10:10:00,31.36,31.53,31.25,31.31,147475.5,22.1502,22.2703,22.0725,22.1149,147475.5
2016-01-22 10:20:00,31.29,31.44,31.13,31.27,190917.0,22.1008,22.2067,21.9878,22.0866,190917.0
2016-01-22 10:30:00,31.28,31.35,31.15,31.19,97801.5,22.0937,22.1432,22.0019,22.0301,97801.5
2016-01-22 10:40:00,31.21,31.27,31.12,31.14,87583.5,22.0443,22.0866,21.9807,21.9948,87583.5
2016-01-22 10:50:00,31.13,31.2,31.04,31.06,121212.0,21.9878,22.0372,21.9242,21.9383,121212.0
2016-01-22 11:00:00,31.05,31.12,30.99,31.02,85359.0,21.9313,21.9807,21.8889,21.9101,85359.0
2016-01-22 11:10:00,30.99,31.03,30.89,30.97,170224.5,21.8889,21.9171,21.8182,21.8748,170224.5
2016-01-22 11:20:00,30.97,31.07,30.93,31.01,76783.5,21.8748,21.9454,21.8465,21.903,76783.5
2016-01-22 11:30:00,31.02,31.04,30.91,30.94,54052.5,21.9101,21.9242,21.8324,21.8536,54052.5
2016-01-22 11:40:00,30.94,30.98,30.87,30.9,73969.5,21.8536,21.8818,21.8041,21.8253,73969.5
2016-01-22 11:50:00,30.91,30.98,30.89,30.94,42652.5,21.8324,21.8818,21.8182,21.8536,42652.5
2016-01-22 12:00:00,30.93,30.97,30.9,30.92,136317.0,21.8465,21.8748,21.8253,21.8394,136317.0
2016-01-22 12:10:00,30.92,30.97,30.85,30.91,66558.0,21.8394,21.8748,21.79,21.8324,66558.0
2016-01-22 12:20:00,30.91,30.99,30.89,30.92,130833.0,21.8324,21.8889,21.8182,21.8394,130833.0
2016-01-22 12:30:00,30.92,30.93,30.84,30.93,76846.5,21.8394,21.8465,21.7829,21.8465,76846.5
2016-01-22 12:40:00,30.93,30.93,30.82,30.84,57727.5,21.8465,21.8465,21.7688,21.7829,57727.5
2016-01-22 12:50:00,30.83,30.86,30.83,30.84,70104.0,21.7759,21.7971,21.7759,21.7829,70104.0
2016-01-22 13:00:00,30.84,30.85,30.79,30.79,120211.5,21.7829,21.79,21.7476,21.7476,120211.5
2016-01-22 13:10:00,30.8,30.89,30.8,30.88,46053.0,21.7547,21.8182,21.7547,21.8112,46053.0
2016-01-22 13:20:00,30.88,30.96,30.81,30.82,87121.5,21.8112,21.8677,21.7617,21.7688,87121.5
2016-01-22 13:30:00,30.83,30.87,30.8,30.8,30343.5,21.7759,21.8041,21.7547,21.7547,30343.5
2016-01-22 13:40:00,30.81,30.94,30.81,30.94,38403.0,21.7617,21.8536,21.7617,21.8536,38403.0
2016-01-22 13:50:00,30.94,30.95,30.89,30.93,51124.5,21.8536,21.8606,21.8182,21.8465,51124.5
2016-01-22 14:00:00,30.94,30.95,30.89,30.95,92122.5,21.8536,21.8606,21.8182,21.8606,92122.5
2016-01-22 14:10:00,30.95,31.03,30.95,31.0,31149.0,21.8606,21.9171,21.8606,21.8959,31149.0
2016-01-22 14:20:00,31.0,31.01,30.89,30.91,57291.0,21.8959,21.903,21.8182,21.8324,57291.0
2016-01-22 14:30:00,30.91,30.99,30.88,30.91,86179.5,21.8324,21.8889,21.8112,21.8324,86179.5
2016-01-22 14:40:00,30.9,30.93,30.89,30.91,85017.0,21.8253,21.8465,21.8182,21.8324,85017.0
2016-01-22 14:50:00,30.91,31.0,30.9,30.97,75516.0,21.8324,21.8959,21.8253,21.8748,75516.0
2016-01-22 15:00:00,30.99,31.02,30.86,30.87,74107.5,21.8889,21.9101,21.7971,21.8041,74107.5
2016-01-22 15:10:00,30.87,30.95,30.85,30.94,60780.0,21.8041,21.8606,21.79,21.8536,60780.0
2016-01-22 15:20:00,30.94,31.01,30.93,31.01,66811.5,21.8536,21.903,21.8465,21.903,66811.5
2016-01-22 15:30:00,31.01,31.01,30.93,31.01,88122.0,21.903,21.903,21.8465,21.903,88122.0
2016-01-22 15:40:00,31.01,31.09,31.0,31.07,123705.0,21.903,21.9595,21.8959,21.9454,123705.0
2016-01-22 15:50:00,31.07,31.09,30.99,31.01,230812.5,21.9454,21.9595,21.8889,21.903,230812.5
2016-01-25 09:30:00,30.94,30.94,30.58,30.65,136570.5,21.8536,21.8536,21.5993,21.6487,136570.5
2016-01-25 09:40:00,30.64,30.74,30.53,30.58,79306.5,21.6417,21.7123,21.564,21.5993,79306.5
2016-01-25 09:50:00,30.58,30.75,30.58,30.69,90312.0,21.5993,21.7194,21.5993,21.677,90312.0
2016-01-25 10:00:00,30.68,30.92,30.63,30.81,56899.5,21.6699,21.8394,21.6346,21.7617,56899.5
2016-01-25 10:10:00,30.8,30.83,30.61,30.78,49746.0,21.7547,21.7759,21.6205,21.7406,49746.0
2016-01-25 10:20:00,30.77,30.84,30.68,30.74,69609.0,21.7335,21.7829,21.6699,21.7123,69609.0
2016-01-25 10:30:00,30.75,30.9,30.7,30.74,62274.0,21.7194,21.8253,21.684,21.7123,62274.0
2016-01-25 10:40:00,30.74,30.81,30.69,30.75,157999.5,21.7123,21.7617,21.677,21.7194,157999.5
2016-01-25 10:50:00,30.73,30.8,30.68,30.75,78777.0,21.7052,21.7547,21.6699,21.7194,78777.0
2016-01-25 11:00:00,30.74,30.74,30.58,30.65,37077.0,21.7123,21.7123,21.5993,21.6487,37077.0
2016-01-25 11:10:00,30.64,30.72,30.59,30.68,37422.0,21.6417,21.6982,21.6064,21.6699,37422.0
2016-01-25 11:20:00,30.67,30.81,30.67,30.8,56793.0,21.6629,21.7617,21.6629,21.7547,56793.0
2016-01-25 11:30:00,30.79,30.82,30.73,30.79,30696.0,21.7476,21.7688,21.7052,21.7476,30696.0
2016-01-25 11:40:00,30.78,30.79,30.67,30.73,26469.0,21.7406,21.7476,21.6629,21.7052,26469.0
2016-01-25 11:50:00,30.74,30.82,30.73,30.79,21955.5,21.7123,21.7688,21.7052,21.7476,21955.5
2016-01-25 12:00:00,30.76,30.81,30.71,30.75,33169.5,21.7264,21.7617,21.6911,21.7194,33169.5
2016-01-25 12:10:00,30.76,30.78,30.66,30.71,56715.0,21.7264,21.7406,21.6558,21.6911,56715.0
2016-01-25 12:20:00,30.71,30.71,30.62,30.63,75154.5,21.6911,21.6911,21.6275,21.6346,75154.5
2016-01-25 12:30:00,30.63,30.71,30.6,30.71,39007.5,21.6346,21.6911,21.6134,21.6911,39007.5
2016-01-25 12:40:00,30.71,30.75,30.63,30.65,43731.0,21.6911,21.7194,21.6346,21.6487,43731.0
2016-01-25 12:50:00,30.64,30.68,30.63,30.66,28563.0,21.6417,21.6699,21.6346,21.6558,28563.0
2016-01-25 13:00:00,30.66,30.79,30.65,30.77,46608.0,21.6558,21.7476,21.6487,21.7335,46608.0
2016-01-25 13:10:00,30.76,30.76,30.68,30.72,26410.5,21.7264,21.7264,21.6699,21.6982,26410.5
2016-01-25 13:20:00,30.71,30.77,30.68,30.7,22872.0,21.6911,21.7335,21.6699,21.684,22872.0
2016-01-25 13:30:00,30.7,30.76,30.69,30.7,31618.5,21.684,21.7264,21.677,21.684,31618.5
2016-01-25 13:40:00,30.69,30.73,30.59,30.6,39232.5,21.677,21.7052,21.6064,21.6134,39232.5
2016-01-25 13:50:00,30.6,30.62,30.54,30.54,28132.5,21.6134,21.6275,21.571,21.571,28132.5
2016-01-25 14:00:00,30.54,30.65,30.5,30.65,39778.5,21.571,21.6487,21.5428,21.6487,39778.5
2016-01-25 14:10:00,30.64,30.69,30.61,30.69,195937.5,21.6417,21.677,21.6205,21.677,195937.5
2016-01-25 14:20:00,30.7,30.7,30.63,30.68,40267.5,21.684,21.684,21.6346,21.6699,40267.5
2016-01-25 14:30:00,30.69,30.75,30.64,30.75,78930.0,21.677,21.7194,21.6417,21.7194,78930.0
2016-01-25 14:40:00,30.75,30.75,30.64,30.65,40548.0,21.7194,21.7194,21.6417,21.6487,40548.0
2016-01-25 14:50:00,30.66,30.7,30.64,30.68,103575.0,21.6558,21.684,21.6417,21.6699,103575.0
2016-01-25 15:00:00,30.68,30.71,30.6,30.6,72298.5,21.6699,21.6911,21.6134,21.6134,72298.5
2016-01-25 15:10:00,30.6,30.63,30.57,30.61,50028.0,21.6134,21.6346,21.5922,21.6205,50028.0
2016-01-25 15:20:00,30.61,30.61,30.48,30.52,61977.0,21.6205,21.6205,21.5287,21.5569,61977.0
2016-01-25 15:30:00,30.52,30.54,30.43,30.44,118182.0,21.5569,21.571,21.4933,21.5004,118182.0
2016-01-25 15:40:00,30.44,30.48,30.41,30.46,228516.0,21.5004,21.5287,21.4792,21.5145,228516.0
2016-01-25 15:50:00,30.47,30.5,30.43,30.47,241723.5,21.5216,21.5428,21.4933,21.5216,241723.5
2016-01-26 09:30:00,30.75,31.09,30.72,30.97,94873.5,21.7194,21.9595,21.6982,21.8748,94873.5
2016-01-26 09:40:00,30.96,31.07,30.87,30.91,63144.0,21.8677,21.9454,21.8041,21.8324,63144.0
2016-01-26 09:50:00,30.9,31.06,30.86,30.9,78222.0,21.8253,21.9383,21.7971,21.8253,78222.0
2016-01-26 10:00:00,30.93,31.07,30.9,31.03,60243.0,21.8465,21.9454,21.8253,21.9171,60243.0
2016-01-26 10:10:00,31.04,31.2,31.04,31.15,61948.5,21.9242,22.0372,21.9242,22.0019,61948.5
2016-01-26 10:20:00,31.17,31.33,31.13,31.29,92103.0,22.016,22.129,21.9878,22.1008,92103.0
2016-01-26 10:30:00,31.31,31.37,31.28,31.33,102052.5,22.1149,22.1573,22.0937,22.129,102052.5
2016-01-26 10:40:00,31.31,31.47,31.26,31.26,102738.0,22.1149,22.2279,22.0796,22.0796,102738.0
2016-01-26 10:50:00,31.26,31.38,31.23,31.38,69352.5,22.0796,22.1643,22.0584,22.1643,69352.5
2016-01-26 11:00:00,31.39,31.51,31.38,31.42,43806.0,22.1714,22.2562,22.1643,22.1926,43806.0
2016-01-26 11:10:00,31.42,31.55,31.41,31.52,42864.0,22.1926,22.2844,22.1855,22.2632,42864.0
2016-01-26 11:20:00,31.53,31.53,31.33,31.43,40153.5,22.2703,22.2703,22.129,22.1997,40153.5
2016-01-26 11:30:00,31.42,31.42,31.27,31.31,48796.5,22.1926,22.1926,22.0866,22.1149,48796.5
2016-01-26 11:40:00,31.29,31.34,31.27,31.33,48636.0,22.1008,22.1361,22.0866,22.129,48636.0
2016-01-26 11:50:00,31.34,31.45,31.31,31.33,49923.0,22.1361,22.2138,22.1149,22.129,49923.0
2016-01-26 12:00:00,31.33,31.39,31.29,31.33,47154.0,22.129,22.1714,22.1008,22.129,47154.0
2016-01-26 12:10:00,31.33,31.49,31.31,31.45,38914.5,22.129,22.242,22.1149,22.2138,38914.5
2016-01-26 12:20:00,31.45,31.52,31.41,31.51,44391.0,22.2138,22.2632,22.1855,22.2562,44391.0
2016-01-26 12:30:00,31.51,31.51,31.45,31.45,31381.5,22.2562,22.2562,22.2138,22.2138,31381.5
2016-01-26 12:40:00,31.45,31.49,31.36,31.37,63081.0,22.2138,22.242,22.1502,22.1573,63081.0
2016-01-26 12:50:00,31.37,31.38,31.29,31.29,53662.5,22.1573,22.1643,22.1008,22.1008,53662.5
2016-01-26 13:00:00,31.3,31.33,31.21,31.23,82567.5,22.1078,22.129,22.0443,22.0584,82567.5
2016-01-26 13:10:00,31.23,31.42,31.23,31.42,30730.5,22.0584,22.1926,22.0584,22.1926,30730.5
2016-01-26 13:20:00,31.42,31.46,31.37,31.39,56293.5,22.1926,22.2208,22.1573,22.1714,56293.5
2016-01-26 13:30:00,31.4,31.41,31.34,31.38,56508.0,22.1785,22.1855,22.1361,22.1643,56508.0
2016-01-26 13:40:00,31.39,31.5,31.39,31.49,70351.5,22.1714,22.2491,22.1714,22.242,70351.5
2016-01-26 13:50:00,31.49,31.49,31.43,31.46,70461.0,22.242,22.242,22.1997,22.2208,70461.0
2016-01-26 14:00:00,31.46,31.5,31.4,31.46,88323.0,22.2208,22.2491,22.1785,22.2208,88323.0
2016-01-26 14:10:00,31.45,31.49,31.43,31.47,41200.5,22.2138,22.242,22.1997,22.2279,41200.5
2016-01-26 14:20:00,31.47,31.51,31.41,31.43,56584.5,22.2279,22.2562,22.1855,22.1997,56584.5
2016-01-26 14:30:00,31.43,31.45,31.37,31.39,84283.5,22.1997,22.2138,22.1573,22.1714,84283.5
2016-01-26 14:40:00,31.38,31.44,31.37,31.39,65907.0,22.1643,22.2067,22.1573,22.1714,65907.0
2016-01-26 14:50:00,31.4,31.47,31.39,31.43,84258.0,22.1785,22.2279,22.1714,22.1997,84258.0
2016-01-26 15:00:00,31.42,31.45,31.39,31.43,102292.5,22.1926,22.2138,22.1714,22.1997,102292.5
2016-01-26 15:10:00,31.42,31.55,31.4,31.47,101568.0,22.1926,22.2844,22.1785,22.2279,101568.0
2016-01-26 15:20:00,31.47,31.55,31.44,31.53,78738.0,22.2279,22.2844,22.2067,22.2703,78738.0
2016-01-26 15:30:00,31.53,31.61,31.52,31.61,100356.0,22.2703,22.3268,22.2632,22.3268,100356.0
2016-01-26 15:40:00,31.61,31.68,31.61,31.64,182338.5,22.3268,22.3762,22.3268,22.348,182338.5
2016-01-26 15:50:00,31.63,31.72,31.61,31.71,280405.5,22.3409,22.4045,22.3268,22.3974,280405.5
2016-01-27 09:30:00,31.76,31.84,31.48,31.69,87826.5,22.4327,22.4893,22.235,22.3833,87826.5
2016-01-27 09:40:00,31.68,31.84,31.63,31.68,78789.0,22.3762,22.4893,22.3409,22.3762,78789.0
2016-01-27 09:50:00,31.67,31.67,31.47,31.51,36964.5,22.3692,22.3692,22.2279,22.2562,36964.5
2016-01-27 10:00:00,31.51,31.54,31.25,31.31,56709.0,22.2562,22.2774,22.0725,22.1149,56709.0
2016-01-27 10:10:00,31.32,31.38,31.19,31.27,152229.0,22.122,22.1643,22.0301,22.0866,152229.0
2016-01-27 10:20:00,31.27,31.39,31.23,31.23,48454.5,22.0866,22.1714,22.0584,22.0584,48454.5
2016-01-27 10:30:00,31.24,31.43,31.23,31.41,47421.0,22.0655,22.1997,22.0584,22.1855,47421.0
2016-01-27 10:40:00,31.41,31.57,31.41,31.55,58380.0,22.1855,22.2985,22.1855,22.2844,58380.0
2016-01-27 10:50:00,31.54,31.55,31.35,31.38,38440.5,22.2774,22.2844,22.1432,22.1643,38440.5
2016-01-27 11:00:00,31.38,31.47,31.37,31.42,34188.0,22.1643,22.2279,22.1573,22.1926,34188.0
2016-01-27 11:10:00,31.42,31.5,31.35,31.47,28093.5,22.1926,22.2491,22.1432,22.2279,28093.5
2016-01-27 11:20:00,31.49,31.61,31.49,31.57,35643.0,22.242,22.3268,22.242,22.2985,35643.0
2016-01-27 11:30:00,31.57,31.68,31.56,31.68,79839.0,22.2985,22.3762,22.2915,22.3762,79839.0
2016-01-27 11:40:00,31.67,31.83,31.62,31.71,72739.5,22.3692,22.4822,22.3339,22.3974,72739.5
2016-01-27 11:50:00,31.72,31.76,31.63,31.65,51774.0,22.4045,22.4327,22.3409,22.3551,51774.0
2016-01-27 12:00:00,31.66,31.73,31.64,31.69,47488.5,22.3621,22.4116,22.348,22.3833,47488.5
2016-01-27 12:10:00,31.69,31.8,31.66,31.8,74236.5,22.3833,22.461,22.3621,22.461,74236.5
2016-01-27 12:20:00,31.79,31.83,31.71,31.76,44248.5,22.4539,22.4822,22.3974,22.4327,44248.5
2016-01-27 12:30:00,31.75,31.75,31.65,31.74,54916.5,22.4257,22.4257,22.3551,22.4186,54916.5
2016-01-27 12:40:00,31.73,31.82,31.71,31.8,61701.0,22.4116,22.4751,22.3974,22.461,61701.0
2016-01-27 12:50:00,31.8,31.87,31.79,31.79,127323.0,22.461,22.5104,22.4539,22.4539,127323.0
2016-01-27 13:00:00,31.78,31.79,31.73,31.77,42352.5,22.4469,22.4539,22.4116,22.4398,42352.5
2016-01-27 13:10:00,31.77,31.81,31.68,31.72,29092.5,22.4398,22.4681,22.3762,22.4045,29092.5
2016-01-27 13:20:00,31.71,31.77,31.65,31.67,36664.5,22.3974,22.4398,22.3551,22.3692,36664.5
2016-01-27 13:30:00,31.67,31.74,31.67,31.69,61849.5,22.3692,22.4186,22.3692,22.3833,61849.5
2016-01-27 13:40:00,31.69,31.74,31.63,31.73,60619.5,22.3833,22.4186,22.3409,22.4116,60619.5
2016-01-27 13:50:00,31.72,31.92,31.7,31.92,67309.5,22.4045,22.5458,22.3904,22.5458,67309.5
2016-01-27 14:00:00,31.92,31.99,31.52,31.52,78807.0,22.5458,22.5952,22.2632,22.2632,78807.0
2016-01-27 14:10:00,31.49,31.66,31.47,31.65,82540.5,22.242,22.3621,22.2279,22.3551,82540.5
2016-01-27 14:20:00,31.63,31.75,31.59,31.65,69430.5,22.3409,22.4257,22.3127,22.3551,69430.5
2016-01-27 14:30:00,31.65,31.69,31.49,31.5,121815.0,22.3551,22.3833,22.242,22.2491,121815.0
2016-01-27 14:40:00,31.47,31.53,31.41,31.47,91071.0,22.2279,22.2703,22.1855,22.2279,91071.0
2016-01-27 14:50:00,31.48,31.51,31.37,31.39,137770.5,22.235,22.2562,22.1573,22.1714,137770.5
2016-01-27 15:00:00,31.39,31.39,31.19,31.29,84670.5,22.1714,22.1714,22.0301,22.1008,84670.5
2016-01-27 15:10:00,31.28,31.28,31.05,31.07,83589.0,22.0937,22.0937,21.9313,21.9454,83589.0
2016-01-27 15:20:00,31.09,31.32,31.05,31.21,110797.5,21.9595,22.122,21.9313,22.0443,110797.5
2016-01-27 15:30:00,31.19,31.32,31.19,31.21,144997.5,22.0301,22.122,22.0301,22.0443,144997.5
2016-01-27 15:40:00,31.21,31.29,31.16,31.24,170100.0,22.0443,22.1008,22.009,22.0655,170100.0
2016-01-27 15:50:00,31.24,31.29,31.2,31.27,205092.0,22.0655,22.1008,22.0372,22.0866,205092.0
2016-01-28 09:30:00,32.06,32.06,31.61,31.62,112465.5,22.6446,22.6446,22.3268,22.3339,112465.5
2016-01-28 09:40:00,31.65,31.67,31.35,31.41,99502.5,22.3551,22.3692,22.1432,22.1855,99502.5
2016-01-28 09:50:00,31.43,31.56,31.35,31.41,85446.0,22.1997,22.2915,22.1432,22.1855,85446.0
2016-01-28 10:00:00,31.41,31.43,31.1,31.16,91128.0,22.1855,22.1997,21.9666,22.009,91128.0
2016-01-28 10:10:00,31.15,31.17,30.88,30.91,260374.5,22.0019,22.016,21.8112,21.8324,260374.5
2016-01-28 10:20:00,30.91,30.93,30.73,30.79,157326.0,21.8324,21.8465,21.7052,21.7476,157326.0
2016-01-28 10:30:00,30.78,30.99,30.67,30.97,89308.5,21.7406,21.8889,21.6629,21.8748,89308.5
2016-01-28 10:40:00,30.98,31.03,30.87,31.02,75228.0,21.8818,21.9171,21.8041,21.9101,75228.0
2016-01-28 10:50:00,31.03,31.11,30.98,31.07,43909.5,21.9171,21.9736,21.8818,21.9454,43909.5
2016-01-28 11:00:00,31.08,31.25,31.07,31.23,60304.5,21.9524,22.0725,21.9454,22.0584,60304.5
2016-01-28 11:10:00,31.25,31.32,31.16,31.32,89697.0,22.0725,22.122,22.009,22.122,89697.0
2016-01-28 11:20:00,31.31,31.41,31.25,31.25,122706.0,22.1149,22.1855,22.0725,22.0725,122706.0
2016-01-28 11:30:00,31.23,31.32,31.22,31.26,108910.5,22.0584,22.122,22.0513,22.0796,108910.5
2016-01-28 11:40:00,31.28,31.31,31.07,31.11,60316.5,22.0937,22.1149,21.9454,21.9736,60316.5
2016-01-28 11:50:00,31.11,31.19,31.07,31.07,31770.0,21.9736,22.0301,21.9454,21.9454,31770.0
2016-01-28 12:00:00,31.07,31.17,31.06,31.07,40143.0,21.9454,22.016,21.9383,21.9454,40143.0
2016-01-28 12:10:00,31.08,31.25,31.03,31.21,55207.5,21.9524,22.0725,21.9171,22.0443,55207.5
2016-01-28 12:20:00,31.22,31.36,31.21,31.27,43323.0,22.0513,22.1502,22.0443,22.0866,43323.0
2016-01-28 12:30:00,31.28,31.39,31.19,31.23,65961.0,22.0937,22.1714,22.0301,22.0584,65961.0
2016-01-28 12:40:00,31.24,31.36,31.23,31.29,49647.0,22.0655,22.1502,22.0584,22.1008,49647.0
2016-01-28 12:50:00,31.29,31.36,31.24,31.36,60973.5,22.1008,22.1502,22.0655,22.1502,60973.5
2016-01-28 13:00:00,31.35,31.37,31.27,31.32,56248.5,22.1432,22.1573,22.0866,22.122,56248.5
2016-01-28 13:10:00,31.33,31.48,31.32,31.35,108849.0,22.129,22.235,22.122,22.1432,108849.0
2016-01-28 13:20:00,31.35,31.41,31.29,31.33,167800.5,22.1432,22.1855,22.1008,22.129,167800.5
2016-01-28 13:30:00,31.33,31.43,31.29,31.41,66508.5,22.129,22.1997,22.1008,22.1855,66508.5
2016-01-28 13:40:00,31.4,31.48,31.37,31.37,54856.5,22.1785,22.235,22.1573,22.1573,54856.5
2016-01-28 13:50:00,31.37,31.44,31.27,31.27,88920.0,22.1573,22.2067,22.0866,22.0866,88920.0
2016-01-28 14:00:00,31.27,31.41,31.27,31.35,62374.5,22.0866,22.1855,22.0866,22.1432,62374.5
2016-01-28 14:10:00,31.36,31.37,31.26,31.28,63847.5,22.1502,22.1573,22.0796,22.0937,63847.5
2016-01-28 14:20:00,31.29,31.41,31.29,31.4,60321.0,22.1008,22.1855,22.1008,22.1785,60321.0
2016-01-28 14:30:00,31.41,31.45,31.38,31.42,81780.0,22.1855,22.2138,22.1643,22.1926,81780.0
2016-01-28 14:40:00,31.42,31.49,31.31,31.43,111813.0,22.1926,22.242,22.1149,22.1997,111813.0
2016-01-28 14:50:00,31.43,31.45,31.35,31.43,97765.5,22.1997,22.2138,22.1432,22.1997,97765.5
2016-01-28 15:00:00,31.44,31.51,31.41,31.51,156646.5,22.2067,22.2562,22.1855,22.2562,156646.5
2016-01-28 15:10:00,31.51,31.59,31.51,31.57,208450.5,22.2562,22.3127,22.2562,22.2985,208450.5
2016-01-28 15:20:00,31.58,31.6,31.49,31.55,145177.5,22.3056,22.3197,22.242,22.2844,145177.5
2016-01-28 15:30:00,31.55,31.61,31.5,31.55,138996.0,22.2844,22.3268,22.2491,22.2844,138996.0
2016-01-28 15:40:00,31.55,31.61,31.47,31.61,197980.5,22.2844,22.3268,22.2279,22.3268,197980.5
2016-01-28 15:50:00,31.61,31.61,31.54,31.58,410826.0,22.3268,22.3268,22.2774,22.3056,410826.0
2016-01-29 09:30:00,30.16,31.51,30.01,31.33,760687.5,21.3026,22.2562,21.1967,22.129,760687.5
2016-01-29 09:40:00,31.36,31.42,30.98,31.21,174991.5,22.1502,22.1926,21.8818,22.0443,174991.5
2016-01-29 09:50:00,31.21,31.44,31.12,31.32,143640.0,22.0443,22.2067,21.9807,22.122,143640.0
2016-01-29 10:00:00,31.33,31.43,31.17,31.29,153780.0,22.129,22.1997,22.016,22.1008,153780.0
2016-01-29 10:10:00,31.29,31.4,31.08,31.31,105723.0,22.1008,22.1785,21.9524,22.1149,105723.0
2016-01-29 10:20:00,31.31,31.41,31.1,31.11,97026.0,22.1149,22.1855,21.9666,21.9736,97026.0
2016-01-29 10:30:00,31.11,31.19,31.02,31.19,78840.0,21.9736,22.0301,21.9101,22.0301,78840.0
2016-01-29 10:40:00,31.17,31.41,31.17,31.36,110373.0,22.016,22.1855,22.016,22.1502,110373.0
2016-01-29 10:50:00,31.37,31.4,31.29,31.32,119710.5,22.1573,22.1785,22.1008,22.122,119710.5
2016-01-29 11:00:00,31.33,31.48,31.33,31.43,127747.5,22.129,22.235,22.129,22.1997,127747.5
2016-01-29 11:10:00,31.43,31.49,31.4,31.4,112767.0,22.1997,22.242,22.1785,22.1785,112767.0
2016-01-29 11:20:00,31.41,31.61,31.41,31.58,74509.5,22.1855,22.3268,22.1855,22.3056,74509.5
2016-01-29 11:30:00,31.59,31.73,31.54,31.56,82992.0,22.3127,22.4116,22.2774,22.2915,82992.0
2016-01-29 11:40:00,31.55,31.71,31.54,31.67,77226.0,22.2844,22.3974,22.2774,22.3692,77226.0
2016-01-29 11:50:00,31.67,31.82,31.65,31.74,99096.0,22.3692,22.4751,22.3551,22.4186,99096.0
2016-01-29 12:00:00,31.73,31.79,31.53,31.56,109252.5,22.4116,22.4539,22.2703,22.2915,109252.5
2016-01-29 12:10:00,31.55,32.43,31.55,32.43,250023.0,22.2844,22.906,22.2844,22.906,250023.0
2016-01-29 12:20:00,32.41,33.05,32.27,32.69,397240.5,22.8919,23.3439,22.793,23.0896,397240.5
2016-01-29 12:30:00,32.67,32.76,32.41,32.74,210649.5,23.0755,23.1391,22.8919,23.1249,210649.5
2016-01-29 12:40:00,32.72,32.85,32.5,32.5,183183.0,23.1108,23.2026,22.9554,22.9554,183183.0
2016-01-29 12:50:00,32.52,32.93,32.3,32.93,192832.5,22.9695,23.2591,22.8142,23.2591,192832.5
2016-01-29 13:00:00,32.98,32.99,32.37,32.42,167985.0,23.2945,23.3015,22.8636,22.8989,167985.0
2016-01-29 13:10:00,32.41,32.82,32.37,32.77,140521.5,22.8919,23.1814,22.8636,23.1461,140521.5
2016-01-29 13:20:00,32.74,32.89,32.67,32.87,121806.0,23.1249,23.2309,23.0755,23.2168,121806.0
2016-01-29 13:30:00,32.86,32.91,32.79,32.82,194826.0,23.2097,23.245,23.1603,23.1814,194826.0
2016-01-29 13:40:00,32.82,32.85,32.66,32.69,115528.5,23.1814,23.2026,23.0684,23.0896,115528.5
2016-01-29 13:50:00,32.7,32.7,32.53,32.54,130740.0,23.0967,23.0967,22.9766,22.9837,130740.0
2016-01-29 14:00:00,32.54,32.57,32.43,32.43,82648.5,22.9837,23.0049,22.906,22.906,82648.5
2016-01-29 14:10:00,32.43,32.45,32.28,32.42,102901.5,22.906,22.9201,22.8,22.8989,102901.5
2016-01-29 14:20:00,32.41,32.59,32.4,32.58,65881.5,22.8919,23.019,22.8848,23.0119,65881.5
2016-01-29 14:30:00,32.58,32.61,32.47,32.55,76669.5,23.0119,23.0331,22.9342,22.9907,76669.5
2016-01-29 14:40:00,32.57,32.57,32.48,32.49,58470.0,23.0049,23.0049,22.9413,22.9484,58470.0
2016-01-29 14:50:00,32.49,32.49,32.33,32.34,109935.0,22.9484,22.9484,22.8353,22.8424,109935.0
2016-01-29 15:00:00,32.35,32.36,32.3,32.32,141325.5,22.8495,22.8565,22.8142,22.8283,141325.5
2016-01-29 15:10:00,32.31,32.35,32.25,32.3,173125.5,22.8212,22.8495,22.7788,22.8142,173125.5
2016-01-29 15:20:00,32.31,32.36,32.21,32.28,230899.5,22.8212,22.8565,22.7506,22.8,230899.5
2016-01-29 15:30:00,32.28,32.54,32.27,32.47,153280.5,22.8,22.9837,22.793,22.9342,153280.5
2016-01-29 15:40:00,32.48,32.71,32.43,32.65,286542.0,22.9413,23.1038,22.906,23.0614,286542.0
2016-01-29 15:50:00,32.66,32.75,32.53,32.6,797467.5,23.0684,23.132,22.9766,23.0261,797467.5
2016-02-01 09:30:00,32.31,32.31,31.57,31.93,258664.5,22.8212,22.8212,22.2985,22.5528,258664.5
2016-02-01 09:40:00,31.93,32.06,31.65,31.73,163866.0,22.5528,22.6446,22.3551,22.4116,163866.0
2016-02-01 09:50:00,31.73,31.85,31.59,31.82,151008.0,22.4116,22.4963,22.3127,22.4751,151008.0
2016-02-01 10:00:00,31.83,31.92,31.67,31.88,325870.5,22.4822,22.5458,22.3692,22.5175,325870.5
2016-02-01 10:10:00,31.89,32.11,31.83,31.83,188076.0,22.5246,22.68,22.4822,22.4822,188076.0
2016-02-01 10:20:00,31.85,32.07,31.81,31.83,121576.5,22.4963,22.6517,22.4681,22.4822,121576.5
2016-02-01 10:30:00,31.82,31.97,31.81,31.92,132462.0,22.4751,22.5811,22.4681,22.5458,132462.0
2016-02-01 10:40:00,31.93,32.08,31.89,32.01,124674.0,22.5528,22.6588,22.5246,22.6093,124674.0
2016-02-01 10:50:00,32.03,32.27,31.97,32.26,128260.5,22.6235,22.793,22.5811,22.7859,128260.5
2016-02-01 11:00:00,32.26,32.26,32.11,32.12,113305.5,22.7859,22.7859,22.68,22.687,113305.5
2016-02-01 11:10:00,32.1,32.27,32.09,32.15,106893.0,22.6729,22.793,22.6658,22.7082,106893.0
2016-02-01 11:20:00,32.15,32.15,31.97,32.15,70510.5,22.7082,22.7082,22.5811,22.7082,70510.5
2016-02-01 11:30:00,32.14,32.19,32.07,32.15,95718.0,22.7011,22.7365,22.6517,22.7082,95718.0
2016-02-01 11:40:00,32.14,32.14,32.05,32.07,54730.5,22.7011,22.7011,22.6376,22.6517,54730.5
2016-02-01 11:50:00,32.07,32.07,31.99,32.03,58684.5,22.6517,22.6517,22.5952,22.6235,58684.5
2016-02-01 12:00:00,32.03,32.07,31.98,32.03,80272.5,22.6235,22.6517,22.5881,22.6235,80272.5
2016-02-01 12:10:00,32.04,32.12,32.02,32.09,78760.5,22.6305,22.687,22.6164,22.6658,78760.5
2016-02-01 12:20:00,32.08,32.11,32.0,32.05,57354.0,22.6588,22.68,22.6023,22.6376,57354.0
2016-02-01 12:30:00,32.05,32.11,32.03,32.11,58996.5,22.6376,22.68,22.6235,22.68,58996.5
2016-02-01 12:40:00,32.09,32.13,32.05,32.09,46303.5,22.6658,22.6941,22.6376,22.6658,46303.5
2016-02-01 12:50:00,32.08,32.09,31.99,32.03,48627.0,22.6588,22.6658,22.5952,22.6235,48627.0
2016-02-01 13:00:00,32.03,32.2,32.02,32.1,71196.0,22.6235,22.7435,22.6164,22.6729,71196.0
2016-02-01 13:10:00,32.1,32.13,32.06,32.09,57067.5,22.6729,22.6941,22.6446,22.6658,57067.5
2016-02-01 13:20:00,32.1,32.2,32.1,32.18,60094.5,22.6729,22.7435,22.6729,22.7294,60094.5
2016-02-01 13:30:00,32.18,32.18,32.07,32.11,58839.0,22.7294,22.7294,22.6517,22.68,58839.0
2016-02-01 13:40:00,32.11,32.27,32.11,32.26,57705.0,22.68,22.793,22.68,22.7859,57705.0
2016-02-01 13:50:00,32.25,32.27,32.14,32.26,70584.0,22.7788,22.793,22.7011,22.7859,70584.0
2016-02-01 14:00:00,32.27,32.31,32.12,32.12,71763.0,22.793,22.8212,22.687,22.687,71763.0
2016-02-01 14:10:00,32.13,32.27,32.11,32.25,80299.5,22.6941,22.793,22.68,22.7788,80299.5
2016-02-01 14:20:00,32.25,32.35,32.25,32.33,88600.5,22.7788,22.8495,22.7788,22.8353,88600.5
2016-02-01 14:30:00,32.33,32.35,32.26,32.29,89946.0,22.8353,22.8495,22.7859,22.8071,89946.0
2016-02-01 14:40:00,32.29,32.36,32.27,32.29,89479.5,22.8071,22.8565,22.793,22.8071,89479.5
2016-02-01 14:50:00,32.29,32.31,32.21,32.31,85875.0,22.8071,22.8212,22.7506,22.8212,85875.0
2016-02-01 15:00:00,32.31,32.34,32.26,32.27,129285.0,22.8212,22.8424,22.7859,22.793,129285.0
2016-02-01 15:10:00,32.27,32.43,32.26,32.43,111591.0,22.793,22.906,22.7859,22.906,111591.0
2016-02-01 15:20:00,32.43,32.59,32.43,32.59,117933.0,22.906,23.019,22.906,23.019,117933.0
2016-02-01 15:30:00,32.59,32.59,32.45,32.46,167008.5,23.019,23.019,22.9201,22.9272,167008.5
2016-02-01 15:40:00,32.45,32.57,32.45,32.51,192553.5,22.9201,23.0049,22.9201,22.9625,192553.5
2016-02-01 15:50:00,32.51,32.51,32.36,32.36,422227.5,22.9625,22.9625,22.8565,22.8565,422227.5
2016-02-02 09:30:00,31.89,32.05,31.87,31.95,124555.5,22.5246,22.6376,22.5104,22.5669,124555.5
2016-02-02 09:40:00,31.97,31.98,31.73,31.73,80415.0,22.5811,22.5881,22.4116,22.4116,80415.0
2016-02-02 09:50:00,31.72,31.77,31.53,31.72,73588.5,22.4045,22.4398,22.2703,22.4045,73588.5
2016-02-02 10:00:00,31.71,31.97,31.69,31.93,69841.5,22.3974,22.5811,22.3833,22.5528,69841.5
2016-02-02 10:10:00,31.91,31.96,31.82,31.85,60355.5,22.5387,22.574,22.4751,22.4963,60355.5
2016-02-02 10:20:00,31.84,31.85,31.73,31.83,49276.5,22.4893,22.4963,22.4116,22.4822,49276.5
2016-02-02 10:30:00,31.81,31.89,31.78,31.87,57793.5,22.4681,22.5246,22.4469,22.5104,57793.5
2016-02-02 10:40:00,31.87,31.89,31.83,31.88,51052.5,22.5104,22.5246,22.4822,22.5175,51052.5
2016-02-02 10:50:00,31.88,31.89,31.77,31.77,71259.0,22.5175,22.5246,22.4398,22.4398,71259.0
2016-02-02 11:00:00,31.77,31.87,31.76,31.86,114894.0,22.4398,22.5104,22.4327,22.5034,114894.0
2016-02-02 11:10:00,31.87,31.88,31.79,31.81,77788.5,22.5104,22.5175,22.4539,22.4681,77788.5
2016-02-02 11:20:00,31.81,31.89,31.79,31.85,45498.0,22.4681,22.5246,22.4539,22.4963,45498.0
2016-02-02 11:30:00,31.85,31.94,31.83,31.93,45496.5,22.4963,22.5599,22.4822,22.5528,45496.5
2016-02-02 11:40:00,31.91,31.95,31.81,31.81,57378.0,22.5387,22.5669,22.4681,22.4681,57378.0
2016-02-02 11:50:00,31.81,31.89,31.79,31.84,36292.5,22.4681,22.5246,22.4539,22.4893,36292.5
2016-02-02 12:00:00,31.83,31.85,31.65,31.65,33151.5,22.4822,22.4963,22.3551,22.3551,33151.5
2016-02-02 12:10:00,31.65,31.69,31.61,31.66,48756.0,22.3551,22.3833,22.3268,22.3621,48756.0
2016-02-02 12:20:00,31.67,31.79,31.65,31.79,28195.5,22.3692,22.4539,22.3551,22.4539,28195.5
2016-02-02 12:30:00,31.79,31.8,31.72,31.8,102327.0,22.4539,22.461,22.4045,22.461,102327.0
2016-02-02 12:40:00,31.79,31.79,31.6,31.62,146146.5,22.4539,22.4539,22.3197,22.3339,146146.5
2016-02-02 12:50:00,31.63,31.69,31.59,31.65,38757.0,22.3409,22.3833,22.3127,22.3551,38757.0
2016-02-02 13:00:00,31.66,31.73,31.63,31.68,50643.0,22.3621,22.4116,22.3409,22.3762,50643.0
2016-02-02 13:10:00,31.67,31.75,31.64,31.75,33408.0,22.3692,22.4257,22.348,22.4257,33408.0
2016-02-02 13:20:00,31.73,31.78,31.67,31.76,51459.0,22.4116,22.4469,22.3692,22.4327,51459.0
2016-02-02 13:30:00,31.77,31.77,31.69,31.71,60595.5,22.4398,22.4398,22.3833,22.3974,60595.5
2016-02-02 13:40:00,31.71,31.77,31.71,31.75,53091.0,22.3974,22.4398,22.3974,22.4257,53091.0
2016-02-02 13:50:00,31.75,31.77,31.71,31.73,54909.0,22.4257,22.4398,22.3974,22.4116,54909.0
2016-02-02 14:00:00,31.73,31.79,31.73,31.75,80541.0,22.4116,22.4539,22.4116,22.4257,80541.0
2016-02-02 14:10:00,31.75,31.85,31.74,31.8,116925.0,22.4257,22.4963,22.4186,22.461,116925.0
2016-02-02 14:20:00,31.8,31.81,31.67,31.69,50448.0,22.461,22.4681,22.3692,22.3833,50448.0
2016-02-02 14:30:00,31.68,31.82,31.67,31.81,50550.0,22.3762,22.4751,22.3692,22.4681,50550.0
2016-02-02 14:40:00,31.81,31.84,31.79,31.82,66535.5,22.4681,22.4893,22.4539,22.4751,66535.5
2016-02-02 14:50:00,31.82,31.88,31.71,31.72,54978.0,22.4751,22.5175,22.3974,22.4045,54978.0
2016-02-02 15:00:00,31.71,31.73,31.55,31.55,129169.5,22.3974,22.4116,22.2844,22.2844,129169.5
2016-02-02 15:10:00,31.54,31.66,31.53,31.63,78235.5,22.2774,22.3621,22.2703,22.3409,78235.5
2016-02-02 15:20:00,31.62,31.62,31.52,31.57,71196.0,22.3339,22.3339,22.2632,22.2985,71196.0
2016-02-02 15:30:00,31.57,31.69,31.57,31.67,141841.5,22.2985,22.3833,22.2985,22.3692,141841.5
2016-02-02 15:40:00,31.67,31.75,31.67,31.74,238954.5,22.3692,22.4257,22.3692,22.4186,238954.5
2016-02-02 15:50:00,31.74,31.75,31.67,31.69,247569.0,22.4186,22.4257,22.3692,22.3833,247569.0
2016-02-03 09:30:00,31.85,32.03,30.91,30.97,314373.0,22.4963,22.6235,21.8324,21.8748,314373.0
2016-02-03 09:40:00,30.97,31.45,30.97,31.37,240670.5,21.8748,22.2138,21.8748,22.1573,240670.5
2016-02-03 09:50:00,31.36,31.36,30.97,31.09,95814.0,22.1502,22.1502,21.8748,21.9595,95814.0
2016-02-03 10:00:00,31.07,31.15,30.76,30.78,158427.0,21.9454,22.0019,21.7264,21.7406,158427.0
2016-02-03 10:10:00,30.78,30.86,30.71,30.83,174729.0,21.7406,21.7971,21.6911,21.7759,174729.0
2016-02-03 10:20:00,30.83,30.89,30.67,30.69,216205.5,21.7759,21.8182,21.6629,21.677,216205.5
2016-02-03 10:30:00,30.7,30.83,30.61,30.8,142965.0,21.684,21.7759,21.6205,21.7547,142965.0
2016-02-03 10:40:00,30.81,31.14,30.81,31.09,116407.5,21.7617,21.9948,21.7617,21.9595,116407.5
2016-02-03 10:50:00,31.09,31.33,31.05,31.18,86983.5,21.9595,22.129,21.9313,22.0231,86983.5
2016-02-03 11:00:00,31.18,31.18,30.99,31.02,98350.5,22.0231,22.0231,21.8889,21.9101,98350.5
2016-02-03 11:10:00,31.03,31.21,30.97,31.19,76936.5,21.9171,22.0443,21.8748,22.0301,76936.5
2016-02-03 11:20:00,31.19,31.32,31.19,31.24,48946.5,22.0301,22.122,22.0301,22.0655,48946.5
2016-02-03 11:30:00,31.21,31.29,31.08,31.29,71886.0,22.0443,22.1008,21.9524,22.1008,71886.0
2016-02-03 11:40:00,31.33,31.43,31.31,31.4,42504.0,22.129,22.1997,22.1149,22.1785,42504.0
2016-02-03 11:50:00,31.41,31.5,31.31,31.5,58114.5,22.1855,22.2491,22.1149,22.2491,58114.5
2016-02-03 12:00:00,31.51,31.55,31.43,31.5,61650.0,22.2562,22.2844,22.1997,22.2491,61650.0
2016-02-03 12:10:00,31.5,31.59,31.45,31.51,53667.0,22.2491,22.3127,22.2138,22.2562,53667.0
2016-02-03 12:20:00,31.5,31.65,31.49,31.56,84972.0,22.2491,22.3551,22.242,22.2915,84972.0
2016-02-03 12:30:00,31.55,31.56,31.44,31.54,52153.5,22.2844,22.2915,22.2067,22.2774,52153.5
2016-02-03 12:40:00,31.54,31.58,31.45,31.57,70974.0,22.2774,22.3056,22.2138,22.2985,70974.0
2016-02-03 12:50:00,31.57,31.69,31.55,31.66,126535.5,22.2985,22.3833,22.2844,22.3621,126535.5
2016-02-03 13:00:00,31.65,31.67,31.49,31.49,124812.0,22.3551,22.3692,22.242,22.242,124812.0
2016-02-03 13:10:00,31.49,31.6,31.49,31.57,47776.5,22.242,22.3197,22.242,22.2985,47776.5
2016-02-03 13:20:00,31.57,31.61,31.51,31.57,55536.0,22.2985,22.3268,22.2562,22.2985,55536.0
2016-02-03 13:30:00,31.57,31.59,31.47,31.47,92928.0,22.2985,22.3127,22.2279,22.2279,92928.0
2016-02-03 13:40:00,31.47,31.56,31.45,31.52,39160.5,22.2279,22.2915,22.2138,22.2632,39160.5
2016-02-03 13:50:00,31.51,31.55,31.43,31.43,50901.0,22.2562,22.2844,22.1997,22.1997,50901.0
2016-02-03 14:00:00,31.43,31.61,31.42,31.6,41557.5,22.1997,22.3268,22.1926,22.3197,41557.5
2016-02-03 14:10:00,31.59,31.71,31.58,31.61,68610.0,22.3127,22.3974,22.3056,22.3268,68610.0
2016-02-03 14:20:00,31.61,31.95,31.61,31.9,89463.0,22.3268,22.5669,22.3268,22.5316,89463.0
2016-02-03 14:30:00,31.91,31.96,31.79,31.81,78682.5,22.5387,22.574,22.4539,22.4681,78682.5
2016-02-03 14:40:00,31.83,32.0,31.8,31.97,55846.5,22.4822,22.6023,22.461,22.5811,55846.5
2016-02-03 14:50:00,31.96,31.97,31.79,31.97,110838.0,22.574,22.5811,22.4539,22.5811,110838.0
2016-02-03 15:00:00,31.95,32.03,31.9,31.99,69706.5,22.5669,22.6235,22.5316,22.5952,69706.5
2016-02-03 15:10:00,32.0,32.06,31.89,31.97,65788.5,22.6023,22.6446,22.5246,22.5811,65788.5
2016-02-03 15:20:00,31.97,31.99,31.84,31.84,61306.5,22.5811,22.5952,22.4893,22.4893,61306.5
2016-02-03 15:30:00,31.84,31.89,31.78,31.81,105259.5,22.4893,22.5246,22.4469,22.4681,105259.5
2016-02-03 15:40:00,31.81,31.95,31.78,31.93,177462.0,22.4681,22.5669,22.4469,22.5528,177462.0
2016-02-03 15:50:00,31.91,31.93,31.81,31.86,506982.0,22.5387,22.5528,22.4681,22.5034,506982.0
2016-02-04 09:30:00,31.93,32.63,31.87,32.61,187894.5,22.5528,23.0472,22.5104,23.0331,187894.5
2016-02-04 09:40:00,32.6,32.63,32.26,32.35,121704.0,23.0261,23.0472,22.7859,22.8495,121704.0
2016-02-04 09:50:00,32.33,32.81,32.33,32.7,116557.5,22.8353,23.1744,22.8353,23.0967,116557.5
2016-02-04 10:00:00,32.69,33.0,32.53,32.95,88945.5,23.0896,23.3086,22.9766,23.2733,88945.5
2016-02-04 10:10:00,32.93,33.23,32.89,33.2,112434.0,23.2591,23.471,23.2309,23.4498,112434.0
2016-02-04 10:20:00,33.19,33.29,33.13,33.14,157962.0,23.4428,23.5134,23.4004,23.4075,157962.0
2016-02-04 10:30:00,33.14,33.41,33.07,33.41,123271.5,23.4075,23.5982,23.358,23.5982,123271.5
2016-02-04 10:40:00,33.43,33.47,33.24,33.33,159870.0,23.6123,23.6406,23.4781,23.5417,159870.0
2016-02-04 10:50:00,33.35,33.47,33.25,33.46,89977.5,23.5558,23.6406,23.4852,23.6335,89977.5
2016-02-04 11:00:00,33.44,33.47,33.26,33.27,83401.5,23.6194,23.6406,23.4922,23.4993,83401.5
2016-02-04 11:10:00,33.25,33.33,33.02,33.02,172428.0,23.4852,23.5417,23.3227,23.3227,172428.0
2016-02-04 11:20:00,33.01,33.07,32.91,33.03,77442.0,23.3156,23.358,23.245,23.3298,77442.0
2016-02-04 11:30:00,33.02,33.19,32.91,33.07,107466.0,23.3227,23.4428,23.245,23.358,107466.0
2016-02-04 11:40:00,33.09,33.19,32.82,32.87,176002.5,23.3722,23.4428,23.1814,23.2168,176002.5
2016-02-04 11:50:00,32.88,33.03,32.85,32.96,153774.0,23.2238,23.3298,23.2026,23.2803,153774.0
2016-02-04 12:00:00,32.96,33.16,32.88,33.11,78204.0,23.2803,23.4216,23.2238,23.3863,78204.0
2016-02-04 12:10:00,33.11,33.19,33.03,33.12,41997.0,23.3863,23.4428,23.3298,23.3933,41997.0
2016-02-04 12:20:00,33.13,33.13,32.97,33.01,41320.5,23.4004,23.4004,23.2874,23.3156,41320.5
2016-02-04 12:30:00,32.99,33.12,32.93,33.11,31272.0,23.3015,23.3933,23.2591,23.3863,31272.0
2016-02-04 12:40:00,33.11,33.24,33.11,33.23,88467.0,23.3863,23.4781,23.3863,23.471,88467.0
2016-02-04 12:50:00,33.24,33.27,33.13,33.21,59118.0,23.4781,23.4993,23.4004,23.4569,59118.0
2016-02-04 13:00:00,33.21,33.41,33.19,33.39,73027.5,23.4569,23.5982,23.4428,23.584,73027.5
2016-02-04 13:10:00,33.39,33.46,33.31,33.34,97381.5,23.584,23.6335,23.5275,23.5487,97381.5
2016-02-04 13:20:00,33.33,33.4,33.23,33.25,103123.5,23.5417,23.5911,23.471,23.4852,103123.5
2016-02-04 13:30:00,33.26,33.39,33.25,33.32,75117.0,23.4922,23.584,23.4852,23.5346,75117.0
2016-02-04 13:40:00,33.34,33.34,33.12,33.12,93430.5,23.5487,23.5487,23.3933,23.3933,93430.5
2016-02-04 13:50:00,33.14,33.29,33.13,33.29,112791.0,23.4075,23.5134,23.4004,23.5134,112791.0
2016-02-04 14:00:00,33.29,33.29,33.07,33.17,96799.5,23.5134,23.5134,23.358,23.4287,96799.5
2016-02-04 14:10:00,33.17,33.31,33.15,33.22,101655.0,23.4287,23.5275,23.4145,23.464,101655.0
2016-02-04 14:20:00,33.22,33.23,33.13,33.15,70038.0,23.464,23.471,23.4004,23.4145,70038.0
2016-02-04 14:30:00,33.15,33.26,33.11,33.12,51277.5,23.4145,23.4922,23.3863,23.3933,51277.5
2016-02-04 14:40:00,33.13,33.17,33.07,33.17,62587.5,23.4004,23.4287,23.358,23.4287,62587.5
2016-02-04 14:50:00,33.16,33.27,33.11,33.27,52887.0,23.4216,23.4993,23.3863,23.4993,52887.0
2016-02-04 15:00:00,33.26,33.26,33.19,33.25,130419.0,23.4922,23.4922,23.4428,23.4852,130419.0
2016-02-04 15:10:00,33.25,33.41,33.23,33.3,133720.5,23.4852,23.5982,23.471,23.5205,133720.5
2016-02-04 15:20:00,33.31,33.4,33.3,33.31,96162.0,23.5275,23.5911,23.5205,23.5275,96162.0
2016-02-04 15:30:00,33.31,33.33,33.22,33.31,177919.5,23.5275,23.5417,23.464,23.5275,177919.5
2016-02-04 15:40:00,33.31,33.43,33.29,33.34,266500.5,23.5275,23.6123,23.5134,23.5487,266500.5
2016-02-04 15:50:00,33.34,33.37,33.31,33.34,447798.0,23.5487,23.5699,23.5275,23.5487,447798.0
2016-02-05 09:30:00,33.33,33.55,33.23,33.51,121920.0,23.5417,23.6971,23.471,23.6688,121920.0
2016-02-05 09:40:00,33.51,33.6,33.33,33.45,58662.0,23.6688,23.7324,23.5417,23.6264,58662.0
2016-02-05 09:50:00,33.43,33.67,33.43,33.51,88384.5,23.6123,23.7818,23.6123,23.6688,88384.5
2016-02-05 10:00:00,33.51,33.63,33.46,33.51,186030.0,23.6688,23.7536,23.6335,23.6688,186030.0
2016-02-05 10:10:00,33.49,33.58,33.35,33.36,97456.5,23.6547,23.7182,23.5558,23.5629,97456.5
2016-02-05 10:20:00,33.36,33.45,33.07,33.11,129057.0,23.5629,23.6264,23.358,23.3863,129057.0
2016-02-05 10:30:00,33.11,33.36,33.11,33.32,92820.0,23.3863,23.5629,23.3863,23.5346,92820.0
2016-02-05 10:40:00,33.33,33.37,33.2,33.25,109702.5,23.5417,23.5699,23.4498,23.4852,109702.5
2016-02-05 10:50:00,33.24,34.25,33.09,33.09,252171.0,23.4781,24.1915,23.3722,23.3722,252171.0
2016-02-05 11:00:00,33.12,33.19,33.07,33.15,74662.5,23.3933,23.4428,23.358,23.4145,74662.5
2016-02-05 11:10:00,33.15,33.26,33.09,33.13,43737.0,23.4145,23.4922,23.3722,23.4004,43737.0
2016-02-05 11:20:00,33.13,33.27,33.13,33.26,54501.0,23.4004,23.4993,23.4004,23.4922,54501.0
2016-02-05 11:30:00,33.27,33.48,33.26,33.47,83721.0,23.4993,23.6476,23.4922,23.6406,83721.0
2016-02-05 11:40:00,33.47,33.5,33.35,33.49,49167.0,23.6406,23.6617,23.5558,23.6547,49167.0
2016-02-05 11:50:00,33.5,33.57,33.38,33.43,46785.0,23.6617,23.7112,23.577,23.6123,46785.0
2016-02-05 12:00:00,33.44,33.49,33.37,33.4,35949.0,23.6194,23.6547,23.5699,23.5911,35949.0
2016-02-05 12:10:00,33.39,33.47,33.34,33.44,64281.0,23.584,23.6406,23.5487,23.6194,64281.0
2016-02-05 12:20:00,33.44,33.49,33.39,33.43,51147.0,23.6194,23.6547,23.584,23.6123,51147.0
2016-02-05 12:30:00,33.43,33.64,33.43,33.62,53415.0,23.6123,23.7606,23.6123,23.7465,53415.0
2016-02-05 12:40:00,33.61,33.65,33.56,33.6,56104.5,23.7394,23.7677,23.7041,23.7324,56104.5
2016-02-05 12:50:00,33.58,33.63,33.42,33.49,36226.5,23.7182,23.7536,23.6052,23.6547,36226.5
2016-02-05 13:00:00,33.47,33.61,33.44,33.59,38256.0,23.6406,23.7394,23.6194,23.7253,38256.0
2016-02-05 13:10:00,33.6,33.61,33.5,33.52,33966.0,23.7324,23.7394,23.6617,23.6759,33966.0
2016-02-05 13:20:00,33.51,33.54,33.45,33.53,40885.5,23.6688,23.69,23.6264,23.6829,40885.5
2016-02-05 13:30:00,33.52,33.52,33.4,33.41,46015.5,23.6759,23.6759,23.5911,23.5982,46015.5
2016-02-05 13:40:00,33.41,33.47,33.37,33.39,45930.0,23.5982,23.6406,23.5699,23.584,45930.0
2016-02-05 13:50:00,33.39,33.53,33.35,33.52,72805.5,23.584,23.6829,23.5558,23.6759,72805.5
2016-02-05 14:00:00,33.52,33.57,33.47,33.53,57408.0,23.6759,23.7112,23.6406,23.6829,57408.0
2016-02-05 14:10:00,33.51,33.52,33.41,33.43,55674.0,23.6688,23.6759,23.5982,23.6123,55674.0
2016-02-05 14:20:00,33.44,33.51,33.37,33.46,59151.0,23.6194,23.6688,23.5699,23.6335,59151.0
2016-02-05 14:30:00,33.45,33.6,33.45,33.57,60391.5,23.6264,23.7324,23.6264,23.7112,60391.5
2016-02-05 14:40:00,33.57,33.57,33.45,33.56,77662.5,23.7112,23.7112,23.6264,23.7041,77662.5
2016-02-05 14:50:00,33.57,33.57,33.46,33.5,55467.0,23.7112,23.7112,23.6335,23.6617,55467.0
2016-02-05 15:00:00,33.49,33.49,33.35,33.41,66597.0,23.6547,23.6547,23.5558,23.5982,66597.0
2016-02-05 15:10:00,33.41,33.49,33.38,33.48,73002.0,23.5982,23.6547,23.577,23.6476,73002.0
2016-02-05 15:20:00,33.48,33.49,33.38,33.4,66427.5,23.6476,23.6547,23.577,23.5911,66427.5
2016-02-05 15:30:00,33.4,33.42,33.34,33.37,102840.0,23.5911,23.6052,23.5487,23.5699,102840.0
2016-02-05 15:40:00,33.36,33.43,33.33,33.35,147081.0,23.5629,23.6123,23.5417,23.5558,147081.0
2016-02-05 15:50:00,33.34,33.41,33.3,33.41,281842.5,23.5487,23.5982,23.5205,23.5982,281842.5
2016-02-08 09:30:00,33.13,33.37,33.06,33.3,125718.0,23.4004,23.5699,23.351,23.5205,125718.0
2016-02-08 09:40:00,33.33,33.55,33.28,33.36,94425.0,23.5417,23.6971,23.5064,23.5629,94425.0
2016-02-08 09:50:00,33.35,33.37,33.03,33.14,98325.0,23.5558,23.5699,23.3298,23.4075,98325.0
2016-02-08 10:00:00,33.14,33.35,33.13,33.23,100845.0,23.4075,23.5558,23.4004,23.471,100845.0
2016-02-08 10:10:00,33.22,33.31,33.11,33.17,225252.0,23.464,23.5275,23.3863,23.4287,225252.0
2016-02-08 10:20:00,33.17,33.34,33.1,33.18,104979.0,23.4287,23.5487,23.3792,23.4357,104979.0
2016-02-08 10:30:00,33.16,33.22,33.03,33.09,112374.0,23.4216,23.464,23.3298,23.3722,112374.0
2016-02-08 10:40:00,33.09,33.11,32.93,33.08,196812.0,23.3722,23.3863,23.2591,23.3651,196812.0
2016-02-08 10:50:00,33.07,33.13,33.03,33.08,118993.5,23.358,23.4004,23.3298,23.3651,118993.5
2016-02-08 11:00:00,33.07,33.12,32.91,32.99,103165.5,23.358,23.3933,23.245,23.3015,103165.5
2016-02-08 11:10:00,33.0,33.05,32.86,33.01,86962.5,23.3086,23.3439,23.2097,23.3156,86962.5
2016-02-08 11:20:00,33.02,33.03,32.9,32.97,104704.5,23.3227,23.3298,23.238,23.2874,104704.5
2016-02-08 11:30:00,32.96,32.98,32.86,32.86,54495.0,23.2803,23.2945,23.2097,23.2097,54495.0
2016-02-08 11:40:00,32.86,32.87,32.73,32.75,164131.5,23.2097,23.2168,23.1179,23.132,164131.5
2016-02-08 11:50:00,32.75,32.93,32.73,32.89,50881.5,23.132,23.2591,23.1179,23.2309,50881.5
2016-02-08 12:00:00,32.89,32.94,32.87,32.91,39688.5,23.2309,23.2662,23.2168,23.245,39688.5
2016-02-08 12:10:00,32.9,32.92,32.82,32.86,47574.0,23.238,23.2521,23.1814,23.2097,47574.0
2016-02-08 12:20:00,32.86,32.94,32.85,32.9,86071.5,23.2097,23.2662,23.2026,23.238,86071.5
2016-02-08 12:30:00,32.89,32.95,32.88,32.9,48163.5,23.2309,23.2733,23.2238,23.238,48163.5
2016-02-08 12:40:00,32.9,33.03,32.9,33.01,52042.5,23.238,23.3298,23.238,23.3156,52042.5
2016-02-08 12:50:00,33.01,33.04,32.97,33.02,31845.0,23.3156,23.3368,23.2874,23.3227,31845.0
2016-02-08 13:00:00,33.02,33.03,32.93,32.95,42984.0,23.3227,23.3298,23.2591,23.2733,42984.0
2016-02-08 13:10:00,32.95,32.96,32.89,32.93,59865.0,23.2733,23.2803,23.2309,23.2591,59865.0
2016-02-08 13:20:00,32.93,32.95,32.85,32.93,33480.0,23.2591,23.2733,23.2026,23.2591,33480.0
2016-02-08 13:30:00,32.93,33.0,32.9,32.97,63034.5,23.2591,23.3086,23.238,23.2874,63034.5
2016-02-08 13:40:00,32.95,32.95,32.81,32.85,51414.0,23.2733,23.2733,23.1744,23.2026,51414.0
2016-02-08 13:50:00,32.85,32.87,32.75,32.79,40041.0,23.2026,23.2168,23.132,23.1603,40041.0
2016-02-08 14:00:00,32.77,32.9,32.77,32.88,39645.0,23.1461,23.238,23.1461,23.2238,39645.0
2016-02-08 14:10:00,32.87,32.88,32.77,32.8,47551.5,23.2168,23.2238,23.1461,23.1673,47551.5
2016-02-08 14:20:00,32.79,32.84,32.78,32.81,113355.0,23.1603,23.1956,23.1532,23.1744,113355.0
2016-02-08 14:30:00,32.79,32.91,32.74,32.91,63472.5,23.1603,23.245,23.1249,23.245,63472.5
2016-02-08 14:40:00,32.9,33.01,32.89,32.98,46038.0,23.238,23.3156,23.2309,23.2945,46038.0
2016-02-08 14:50:00,32.97,33.01,32.95,32.96,49237.5,23.2874,23.3156,23.2733,23.2803,49237.5
2016-02-08 15:00:00,32.95,33.03,32.93,32.99,71683.5,23.2733,23.3298,23.2591,23.3015,71683.5
2016-02-08 15:10:00,32.99,33.15,32.99,33.12,99237.0,23.3015,23.4145,23.3015,23.3933,99237.0
2016-02-08 15:20:00,33.1,33.14,33.07,33.12,121260.0,23.3792,23.4075,23.358,23.3933,121260.0
2016-02-08 15:30:00,33.12,33.27,33.11,33.22,105517.5,23.3933,23.4993,23.3863,23.464,105517.5
2016-02-08 15:40:00,33.22,33.41,33.22,33.33,211128.0,23.464,23.5982,23.464,23.5417,211128.0
2016-02-08 15:50:00,33.32,33.34,33.17,33.26,366402.0,23.5346,23.5487,23.4287,23.4922,366402.0
2016-02-09 09:30:00,32.81,33.27,32.81,33.27,80880.0,23.1744,23.4993,23.1744,23.4993,80880.0
2016-02-09 09:40:00,33.21,33.48,33.08,33.48,50982.0,23.4569,23.6476,23.3651,23.6476,50982.0
2016-02-09 09:50:00,33.47,33.69,33.41,33.41,96205.5,23.6406,23.7959,23.5982,23.5982,96205.5
2016-02-09 10:00:00,33.43,33.63,33.43,33.59,91602.0,23.6123,23.7536,23.6123,23.7253,91602.0
2016-02-09 10:10:00,33.59,33.67,33.4,33.51,83950.5,23.7253,23.7818,23.5911,23.6688,83950.5
2016-02-09 10:20:00,33.49,33.63,33.39,33.58,86959.5,23.6547,23.7536,23.584,23.7182,86959.5
2016-02-09 10:30:00,33.57,33.58,33.29,33.32,119464.5,23.7112,23.7182,23.5134,23.5346,119464.5
2016-02-09 10:40:00,33.29,33.3,33.12,33.16,99237.0,23.5134,23.5205,23.3933,23.4216,99237.0
2016-02-09 10:50:00,33.15,33.17,32.97,32.99,76326.0,23.4145,23.4287,23.2874,23.3015,76326.0
2016-02-09 11:00:00,32.99,33.1,32.94,32.99,129072.0,23.3015,23.3792,23.2662,23.3015,129072.0
2016-02-09 11:10:00,33.0,33.18,32.97,33.01,80706.0,23.3086,23.4357,23.2874,23.3156,80706.0
2016-02-09 11:20:00,33.01,33.23,33.01,33.17,75381.0,23.3156,23.471,23.3156,23.4287,75381.0
2016-02-09 11:30:00,33.15,33.21,33.07,33.1,96211.5,23.4145,23.4569,23.358,23.3792,96211.5
2016-02-09 11:40:00,33.11,33.23,33.1,33.11,44532.0,23.3863,23.471,23.3792,23.3863,44532.0
2016-02-09 11:50:00,33.11,33.15,33.03,33.07,52809.0,23.3863,23.4145,23.3298,23.358,52809.0
2016-02-09 12:00:00,33.07,33.13,33.0,33.13,42714.0,23.358,23.4004,23.3086,23.4004,42714.0
2016-02-09 12:10:00,33.13,33.14,33.02,33.05,30765.0,23.4004,23.4075,23.3227,23.3439,30765.0
2016-02-09 12:20:00,33.03,33.09,32.98,33.03,35791.5,23.3298,23.3722,23.2945,23.3298,35791.5
2016-02-09 12:30:00,33.03,33.12,32.99,33.05,32932.5,23.3298,23.3933,23.3015,23.3439,32932.5
2016-02-09 12:40:00,33.05,33.07,32.99,32.99,25989.0,23.3439,23.358,23.3015,23.3015,25989.0
2016-02-09 12:50:00,32.99,33.02,32.97,33.0,95448.0,23.3015,23.3227,23.2874,23.3086,95448.0
2016-02-09 13:00:00,33.0,33.03,32.91,32.93,49180.5,23.3086,23.3298,23.245,23.2591,49180.5
2016-02-09 13:10:00,32.93,32.99,32.88,32.99,31354.5,23.2591,23.3015,23.2238,23.3015,31354.5
2016-02-09 13:20:00,32.97,33.09,32.95,33.03,71685.0,23.2874,23.3722,23.2733,23.3298,71685.0
2016-02-09 13:30:00,33.05,33.16,33.0,33.03,30727.5,23.3439,23.4216,23.3086,23.3298,30727.5
2016-02-09 13:40:00,33.03,33.15,33.01,33.05,123970.5,23.3298,23.4145,23.3156,23.3439,123970.5
2016-02-09 13:50:00,33.05,33.13,33.02,33.09,68326.5,23.3439,23.4004,23.3227,23.3722,68326.5
2016-02-09 14:00:00,33.1,33.29,33.08,33.26,65244.0,23.3792,23.5134,23.3651,23.4922,65244.0
2016-02-09 14:10:00,33.27,33.27,33.19,33.21,104502.0,23.4993,23.4993,23.4428,23.4569,104502.0
2016-02-09 14:20:00,33.21,33.26,33.14,33.19,52668.0,23.4569,23.4922,23.4075,23.4428,52668.0
2016-02-09 14:30:00,33.19,33.36,33.17,33.35,71856.0,23.4428,23.5629,23.4287,23.5558,71856.0
2016-02-09 14:40:00,33.34,33.42,33.26,33.28,79293.0,23.5487,23.6052,23.4922,23.5064,79293.0
2016-02-09 14:50:00,33.28,33.34,33.25,33.3,43461.0,23.5064,23.5487,23.4852,23.5205,43461.0
2016-02-09 15:00:00,33.3,33.52,33.29,33.47,63721.5,23.5205,23.6759,23.5134,23.6406,63721.5
2016-02-09 15:10:00,33.45,33.5,33.37,33.37,128775.0,23.6264,23.6617,23.5699,23.5699,128775.0
2016-02-09 15:20:00,33.36,33.39,33.26,33.31,141895.5,23.5629,23.584,23.4922,23.5275,141895.5
2016-02-09 15:30:00,33.3,33.43,33.3,33.39,156040.5,23.5205,23.6123,23.5205,23.584,156040.5
2016-02-09 15:40:00,33.37,33.39,33.25,33.27,166732.5,23.5699,23.584,23.4852,23.4993,166732.5
2016-02-09 15:50:00,33.27,33.3,33.19,33.22,307333.5,23.4993,23.5205,23.4428,23.464,307333.5
2016-02-10 09:30:00,33.18,33.55,32.98,33.08,110631.0,23.5511,23.8138,23.4092,23.4802,110631.0
2016-02-10 09:40:00,33.11,33.21,32.91,33.17,57919.5,23.5015,23.5724,23.3595,23.544,57919.5
2016-02-10 09:50:00,33.18,33.3,33.07,33.16,37474.5,23.5511,23.6363,23.4731,23.5369,37474.5
2016-02-10 10:00:00,33.15,33.21,32.85,32.87,49338.0,23.5299,23.5724,23.3169,23.3311,49338.0
2016-02-10 10:10:00,32.86,33.08,32.86,33.06,161731.5,23.324,23.4802,23.324,23.466,161731.5
2016-02-10 10:20:00,33.1,33.15,32.75,32.78,208129.5,23.4944,23.5299,23.2459,23.2672,208129.5
2016-02-10 10:30:00,32.79,33.02,32.79,32.88,116529.0,23.2743,23.4376,23.2743,23.3382,116529.0
2016-02-10 10:40:00,32.89,32.89,32.61,32.71,192334.5,23.3453,23.3453,23.1466,23.2175,192334.5
2016-02-10 10:50:00,32.69,32.73,32.6,32.7,48520.5,23.2033,23.2317,23.1395,23.2104,48520.5
2016-02-10 11:00:00,32.72,32.86,32.64,32.66,86613.0,23.2246,23.324,23.1679,23.182,86613.0
2016-02-10 11:10:00,32.65,32.65,32.5,32.63,68680.5,23.175,23.175,23.0685,23.1608,68680.5
2016-02-10 11:20:00,32.62,32.74,32.55,32.57,71673.0,23.1537,23.2388,23.104,23.1182,71673.0
2016-02-10 11:30:00,32.56,32.59,32.4,32.41,55284.0,23.1111,23.1324,22.9975,23.0046,55284.0
2016-02-10 11:40:00,32.41,32.57,32.37,32.57,39303.0,23.0046,23.1182,22.9762,23.1182,39303.0
2016-02-10 11:50:00,32.56,32.7,32.51,32.65,140887.5,23.1111,23.2104,23.0756,23.175,140887.5
2016-02-10 12:00:00,32.67,32.68,32.61,32.65,44878.5,23.1891,23.1962,23.1466,23.175,44878.5
2016-02-10 12:10:00,32.65,32.77,32.63,32.76,26824.5,23.175,23.2601,23.1608,23.253,26824.5
2016-02-10 12:20:00,32.77,32.82,32.67,32.71,65242.5,23.2601,23.2956,23.1891,23.2175,65242.5
2016-02-10 12:30:00,32.73,32.81,32.66,32.76,45352.5,23.2317,23.2885,23.182,23.253,45352.5
2016-02-10 12:40:00,32.77,32.79,32.67,32.73,24772.5,23.2601,23.2743,23.1891,23.2317,24772.5
2016-02-10 12:50:00,32.74,32.86,32.74,32.84,38560.5,23.2388,23.324,23.2388,23.3098,38560.5
2016-02-10 13:00:00,32.84,32.9,32.82,32.82,37710.0,23.3098,23.3524,23.2956,23.2956,37710.0
2016-02-10 13:10:00,32.82,32.89,32.81,32.86,45826.5,23.2956,23.3453,23.2885,23.324,45826.5
2016-02-10 13:20:00,32.87,32.89,32.8,32.83,64035.0,23.3311,23.3453,23.2814,23.3027,64035.0
2016-02-10 13:30:00,32.83,32.84,32.74,32.81,48759.0,23.3027,23.3098,23.2388,23.2885,48759.0
2016-02-10 13:40:00,32.8,32.87,32.79,32.83,44359.5,23.2814,23.3311,23.2743,23.3027,44359.5
2016-02-10 13:50:00,32.83,32.83,32.77,32.79,31833.0,23.3027,23.3027,23.2601,23.2743,31833.0
2016-02-10 14:00:00,32.79,32.88,32.79,32.86,39742.5,23.2743,23.3382,23.2743,23.324,39742.5
2016-02-10 14:10:00,32.87,32.89,32.79,32.83,42016.5,23.3311,23.3453,23.2743,23.3027,42016.5
2016-02-10 14:20:00,32.83,32.85,32.77,32.83,68283.0,23.3027,23.3169,23.2601,23.3027,68283.0
2016-02-10 14:30:00,32.83,32.94,32.82,32.87,98029.5,23.3027,23.3808,23.2956,23.3311,98029.5
2016-02-10 14:40:00,32.86,32.87,32.67,32.7,82975.5,23.324,23.3311,23.1891,23.2104,82975.5
2016-02-10 14:50:00,32.69,32.78,32.66,32.74,153042.0,23.2033,23.2672,23.182,23.2388,153042.0
2016-02-10 15:00:00,32.74,32.93,32.73,32.77,67846.5,23.2388,23.3737,23.2317,23.2601,67846.5
2016-02-10 15:10:00,32.77,32.81,32.64,32.66,65277.0,23.2601,23.2885,23.1679,23.182,65277.0
2016-02-10 15:20:00,32.65,32.72,32.63,32.65,93532.5,23.175,23.2246,23.1608,23.175,93532.5
2016-02-10 15:30:00,32.65,32.68,32.51,32.54,141694.5,23.175,23.1962,23.0756,23.0969,141694.5
2016-02-10 15:40:00,32.53,32.59,32.49,32.54,145225.5,23.0898,23.1324,23.0614,23.0969,145225.5
2016-02-10 15:50:00,32.53,32.53,32.44,32.49,246843.0,23.0898,23.0898,23.0259,23.0614,246843.0
2016-02-11 09:30:00,31.91,32.25,31.69,31.91,93666.0,22.6497,22.891,22.4935,22.6497,93666.0
2016-02-11 09:40:00,31.88,32.15,31.77,32.13,87358.5,22.6284,22.8201,22.5503,22.8059,87358.5
2016-02-11 09:50:00,32.13,32.51,32.12,32.42,34140.0,22.8059,23.0756,22.7988,23.0117,34140.0
2016-02-11 10:00:00,32.39,32.73,32.39,32.48,81091.5,22.9904,23.2317,22.9904,23.0543,81091.5
2016-02-11 10:10:00,32.44,32.44,32.09,32.15,42001.5,23.0259,23.0259,22.7775,22.8201,42001.5
2016-02-11 10:20:00,32.14,32.23,31.94,31.97,87181.5,22.813,22.8768,22.671,22.6923,87181.5
2016-02-11 10:30:00,31.99,32.1,31.93,31.95,25948.5,22.7065,22.7846,22.6639,22.6781,25948.5
2016-02-11 10:40:00,31.94,32.08,31.88,32.03,29838.0,22.671,22.7704,22.6284,22.7349,29838.0
2016-02-11 10:50:00,32.03,32.08,31.97,32.04,18073.5,22.7349,22.7704,22.6923,22.742,18073.5
2016-02-11 11:00:00,32.06,32.17,31.99,32.07,33063.0,22.7562,22.8342,22.7065,22.7633,33063.0
2016-02-11 11:10:00,32.1,32.1,31.89,31.98,18790.5,22.7846,22.7846,22.6355,22.6994,18790.5
2016-02-11 11:20:00,31.99,32.03,31.83,31.87,23190.0,22.7065,22.7349,22.5929,22.6213,23190.0
2016-02-11 11:30:00,31.86,31.93,31.77,31.87,29355.0,22.6142,22.6639,22.5503,22.6213,29355.0
2016-02-11 11:40:00,31.85,31.91,31.7,31.71,56574.0,22.6071,22.6497,22.5006,22.5077,56574.0
2016-02-11 11:50:00,31.71,31.9,31.71,31.85,30642.0,22.5077,22.6426,22.5077,22.6071,30642.0
2016-02-11 12:00:00,31.83,31.93,31.8,31.85,22543.5,22.5929,22.6639,22.5716,22.6071,22543.5
2016-02-11 12:10:00,31.85,31.93,31.8,31.82,22603.5,22.6071,22.6639,22.5716,22.5858,22603.5
2016-02-11 12:20:00,31.82,31.87,31.78,31.79,31153.5,22.5858,22.6213,22.5574,22.5645,31153.5
2016-02-11 12:30:00,31.78,31.79,31.74,31.78,27219.0,22.5574,22.5645,22.529,22.5574,27219.0
2016-02-11 12:40:00,31.78,31.82,31.74,31.82,25264.5,22.5574,22.5858,22.529,22.5858,25264.5
2016-02-11 12:50:00,31.83,31.9,31.81,31.85,24396.0,22.5929,22.6426,22.5787,22.6071,24396.0
2016-02-11 13:00:00,31.85,31.93,31.84,31.9,31396.5,22.6071,22.6639,22.6,22.6426,31396.5
2016-02-11 13:10:00,31.89,31.92,31.84,31.91,23974.5,22.6355,22.6568,22.6,22.6497,23974.5
2016-02-11 13:20:00,31.91,31.95,31.84,31.85,31548.0,22.6497,22.6781,22.6,22.6071,31548.0
2016-02-11 13:30:00,31.83,31.91,31.79,31.8,22503.0,22.5929,22.6497,22.5645,22.5716,22503.0
2016-02-11 13:40:00,31.8,31.88,31.79,31.87,39516.0,22.5716,22.6284,22.5645,22.6213,39516.0
2016-02-11 13:50:00,31.86,31.9,31.8,31.84,41620.5,22.6142,22.6426,22.5716,22.6,41620.5
2016-02-11 14:00:00,31.83,31.88,31.78,31.88,37521.0,22.5929,22.6284,22.5574,22.6284,37521.0
2016-02-11 14:10:00,31.9,31.94,31.86,31.86,40147.5,22.6426,22.671,22.6142,22.6142,40147.5
2016-02-11 14:20:00,31.85,31.93,31.85,31.9,78693.0,22.6071,22.6639,22.6071,22.6426,78693.0
2016-02-11 14:30:00,31.9,32.07,31.86,32.07,82608.0,22.6426,22.7633,22.6142,22.7633,82608.0
2016-02-11 14:40:00,32.07,32.32,31.99,32.29,85290.0,22.7633,22.9407,22.7065,22.9194,85290.0
2016-02-11 14:50:00,32.29,32.43,32.26,32.36,72432.0,22.9194,23.0188,22.8981,22.9691,72432.0
2016-02-11 15:00:00,32.36,32.36,32.14,32.23,69981.0,22.9691,22.9691,22.813,22.8768,69981.0
2016-02-11 15:10:00,32.21,32.3,32.15,32.17,48637.5,22.8626,22.9265,22.8201,22.8342,48637.5
2016-02-11 15:20:00,32.17,32.25,32.13,32.23,70858.5,22.8342,22.891,22.8059,22.8768,70858.5
2016-02-11 15:30:00,32.23,32.41,32.21,32.41,90250.5,22.8768,23.0046,22.8626,23.0046,90250.5
2016-02-11 15:40:00,32.39,32.45,32.32,32.36,107749.5,22.9904,23.033,22.9407,22.9691,107749.5
2016-02-11 15:50:00,32.36,32.39,32.18,32.19,275563.5,22.9691,22.9904,22.8413,22.8484,275563.5
2016-02-12 09:30:00,32.55,32.74,32.41,32.69,112627.5,23.104,23.2388,23.0046,23.2033,112627.5
2016-02-12 09:40:00,32.69,32.71,32.23,32.29,52621.5,23.2033,23.2175,22.8768,22.9194,52621.5
2016-02-12 09:50:00,32.29,32.58,32.27,32.49,82182.0,22.9194,23.1253,22.9052,23.0614,82182.0
2016-02-12 10:00:00,32.49,32.53,32.31,32.52,26175.0,23.0614,23.0898,22.9336,23.0827,26175.0
2016-02-12 10:10:00,32.54,32.72,32.51,32.72,28747.5,23.0969,23.2246,23.0756,23.2246,28747.5
2016-02-12 10:20:00,32.71,32.73,32.54,32.63,29821.5,23.2175,23.2317,23.0969,23.1608,29821.5
2016-02-12 10:30:00,32.63,32.69,32.57,32.63,41761.5,23.1608,23.2033,23.1182,23.1608,41761.5
2016-02-12 10:40:00,32.63,32.69,32.5,32.68,31567.5,23.1608,23.2033,23.0685,23.1962,31567.5
2016-02-12 10:50:00,32.68,32.81,32.68,32.79,53481.0,23.1962,23.2885,23.1962,23.2743,53481.0
2016-02-12 11:00:00,32.81,33.06,32.79,32.96,130281.0,23.2885,23.466,23.2743,23.395,130281.0
2016-02-12 11:10:00,32.96,33.08,32.93,33.08,55702.5,23.395,23.4802,23.3737,23.4802,55702.5
2016-02-12 11:20:00,33.07,33.15,33.03,33.13,37159.5,23.4731,23.5299,23.4447,23.5157,37159.5
2016-02-12 11:30:00,33.15,33.21,33.1,33.1,46501.5,23.5299,23.5724,23.4944,23.4944,46501.5
2016-02-12 11:40:00,33.1,33.22,33.09,33.21,52221.0,23.4944,23.5795,23.4873,23.5724,52221.0
2016-02-12 11:50:00,33.22,33.3,33.17,33.29,115062.0,23.5795,23.6363,23.544,23.6292,115062.0
2016-02-12 12:00:00,33.29,33.37,33.25,33.31,139377.0,23.6292,23.686,23.6008,23.6434,139377.0
2016-02-12 12:10:00,33.3,33.38,33.29,33.33,60210.0,23.6363,23.6931,23.6292,23.6576,60210.0
2016-02-12 12:20:00,33.33,33.38,33.28,33.35,45441.0,23.6576,23.6931,23.6221,23.6718,45441.0
2016-02-12 12:30:00,33.34,33.39,33.29,33.34,48820.5,23.6647,23.7002,23.6292,23.6647,48820.5
2016-02-12 12:40:00,33.34,33.34,33.24,33.24,27685.5,23.6647,23.6647,23.5937,23.5937,27685.5
2016-02-12 12:50:00,33.24,33.25,33.18,33.21,45279.0,23.5937,23.6008,23.5511,23.5724,45279.0
2016-02-12 13:00:00,33.21,33.27,33.11,33.11,63970.5,23.5724,23.615,23.5015,23.5015,63970.5
2016-02-12 13:10:00,33.13,33.17,32.99,33.01,81057.0,23.5157,23.544,23.4163,23.4305,81057.0
2016-02-12 13:20:00,33.01,33.04,32.93,32.98,71995.5,23.4305,23.4518,23.3737,23.4092,71995.5
2016-02-12 13:30:00,32.98,32.99,32.93,32.95,59781.0,23.4092,23.4163,23.3737,23.3879,59781.0
2016-02-12 13:40:00,32.96,33.05,32.95,33.05,28486.5,23.395,23.4589,23.3879,23.4589,28486.5
2016-02-12 13:50:00,33.05,33.05,32.92,32.94,18208.5,23.4589,23.4589,23.3666,23.3808,18208.5
2016-02-12 14:00:00,32.95,33.05,32.95,33.04,64858.5,23.3879,23.4589,23.3879,23.4518,64858.5
2016-02-12 14:10:00,33.05,33.07,33.01,33.01,41422.5,23.4589,23.4731,23.4305,23.4305,41422.5
2016-02-12 14:20:00,33.01,33.21,33.0,33.19,58734.0,23.4305,23.5724,23.4234,23.5582,58734.0
2016-02-12 14:30:00,33.21,33.23,33.14,33.21,60124.5,23.5724,23.5866,23.5228,23.5724,60124.5
2016-02-12 14:40:00,33.21,33.23,33.16,33.23,40786.5,23.5724,23.5866,23.5369,23.5866,40786.5
2016-02-12 14:50:00,33.23,33.29,33.23,33.23,26391.0,23.5866,23.6292,23.5866,23.5866,26391.0
2016-02-12 15:00:00,33.23,33.31,33.21,33.27,71034.0,23.5866,23.6434,23.5724,23.615,71034.0
2016-02-12 15:10:00,33.27,33.36,33.27,33.35,52384.5,23.615,23.6789,23.615,23.6718,52384.5
2016-02-12 15:20:00,33.36,33.39,33.29,33.35,78465.0,23.6789,23.7002,23.6292,23.6718,78465.0
2016-02-12 15:30:00,33.34,33.35,33.23,33.27,71569.5,23.6647,23.6718,23.5866,23.615,71569.5
2016-02-12 15:40:00,33.27,33.35,33.25,33.33,177471.0,23.615,23.6718,23.6008,23.6576,177471.0
2016-02-12 15:50:00,33.34,33.36,33.27,33.33,273391.5,23.6647,23.6789,23.615,23.6576,273391.5
2016-02-16 09:30:00,33.56,33.85,33.33,33.75,146188.5,23.8209,24.0267,23.6576,23.9557,146188.5
2016-02-16 09:40:00,33.75,33.87,33.49,33.51,53077.5,23.9557,24.0409,23.7712,23.7854,53077.5
2016-02-16 09:50:00,33.51,33.68,33.47,33.63,46917.0,23.7854,23.906,23.757,23.8706,46917.0
2016-02-16 10:00:00,33.67,33.67,33.38,33.55,111159.0,23.8989,23.8989,23.6931,23.8138,111159.0
2016-02-16 10:10:00,33.55,33.61,33.46,33.57,49128.0,23.8138,23.8564,23.7499,23.828,49128.0
2016-02-16 10:20:00,33.56,33.73,33.55,33.69,28396.5,23.8209,23.9415,23.8138,23.9131,28396.5
2016-02-16 10:30:00,33.67,33.72,33.6,33.65,31447.5,23.8989,23.9344,23.8493,23.8848,31447.5
2016-02-16 10:40:00,33.66,33.85,33.63,33.81,107566.5,23.8918,24.0267,23.8706,23.9983,107566.5
2016-02-16 10:50:00,33.8,33.81,33.63,33.69,49944.0,23.9912,23.9983,23.8706,23.9131,49944.0
2016-02-16 11:00:00,33.69,33.76,33.57,33.59,21190.5,23.9131,23.9628,23.828,23.8422,21190.5
2016-02-16 11:10:00,33.59,33.73,33.55,33.72,30240.0,23.8422,23.9415,23.8138,23.9344,30240.0
2016-02-16 11:20:00,33.72,33.76,33.68,33.72,24388.5,23.9344,23.9628,23.906,23.9344,24388.5
2016-02-16 11:30:00,33.71,33.77,33.68,33.73,22377.0,23.9273,23.9699,23.906,23.9415,22377.0
2016-02-16 11:40:00,33.73,33.81,33.69,33.81,32694.0,23.9415,23.9983,23.9131,23.9983,32694.0
2016-02-16 11:50:00,33.82,33.97,33.81,33.95,58213.5,24.0054,24.1119,23.9983,24.0977,58213.5
2016-02-16 12:00:00,33.95,34.05,33.93,33.97,45955.5,24.0977,24.1687,24.0835,24.1119,45955.5
2016-02-16 12:10:00,33.97,34.02,33.89,33.95,15150.0,24.1119,24.1474,24.0551,24.0977,15150.0
2016-02-16 12:20:00,33.95,33.96,33.88,33.93,27514.5,24.0977,24.1048,24.048,24.0835,27514.5
2016-02-16 12:30:00,33.92,33.95,33.87,33.9,32227.5,24.0764,24.0977,24.0409,24.0622,32227.5
2016-02-16 12:40:00,33.91,33.97,33.89,33.96,23523.0,24.0693,24.1119,24.0551,24.1048,23523.0
2016-02-16 12:50:00,33.96,34.09,33.93,34.08,40995.0,24.1048,24.1971,24.0835,24.19,40995.0
2016-02-16 13:00:00,34.08,34.12,34.07,34.11,29776.5,24.19,24.2184,24.1829,24.2113,29776.5
2016-02-16 13:10:00,34.12,34.16,34.11,34.15,49750.5,24.2184,24.2467,24.2113,24.2396,49750.5
2016-02-16 13:20:00,34.15,34.15,34.08,34.1,36451.5,24.2396,24.2396,24.19,24.2042,36451.5
2016-02-16 13:30:00,34.1,34.14,34.06,34.11,27745.5,24.2042,24.2326,24.1758,24.2113,27745.5
2016-02-16 13:40:00,34.11,34.13,34.04,34.09,28566.0,24.2113,24.2255,24.1616,24.1971,28566.0
2016-02-16 13:50:00,34.1,34.18,34.09,34.17,30429.0,24.2042,24.2609,24.1971,24.2538,30429.0
2016-02-16 14:00:00,34.15,34.2,34.15,34.17,58981.5,24.2396,24.2751,24.2396,24.2538,58981.5
2016-02-16 14:10:00,34.17,34.23,34.15,34.18,46269.0,24.2538,24.2964,24.2396,24.2609,46269.0
2016-02-16 14:20:00,34.19,34.23,34.17,34.22,58767.0,24.268,24.2964,24.2538,24.2893,58767.0
2016-02-16 14:30:00,34.23,34.25,34.17,34.19,45966.0,24.2964,24.3106,24.2538,24.268,45966.0
2016-02-16 14:40:00,34.19,34.21,34.08,34.09,38484.0,24.268,24.2822,24.19,24.1971,38484.0
2016-02-16 14:50:00,34.09,34.13,34.08,34.11,51030.0,24.1971,24.2255,24.19,24.2113,51030.0
2016-02-16 15:00:00,34.11,34.15,34.08,34.08,51231.0,24.2113,24.2396,24.19,24.19,51231.0
2016-02-16 15:10:00,34.08,34.18,34.08,34.15,50800.5,24.19,24.2609,24.19,24.2396,50800.5
2016-02-16 15:20:00,34.16,34.22,34.13,34.21,69711.0,24.2467,24.2893,24.2255,24.2822,69711.0
2016-02-16 15:30:00,34.22,34.22,34.14,34.16,98758.5,24.2893,24.2893,24.2326,24.2467,98758.5
2016-02-16 15:40:00,34.15,34.23,34.14,34.2,174528.0,24.2396,24.2964,24.2326,24.2751,174528.0
2016-02-16 15:50:00,34.2,34.25,34.18,34.24,261951.0,24.2751,24.3106,24.2609,24.3035,261951.0
2016-02-17 09:30:00,34.48,35.15,34.09,35.15,195183.0,24.4739,24.9494,24.1971,24.9494,195183.0
2016-02-17 09:40:00,35.12,35.24,34.86,34.91,81037.5,24.9282,25.0133,24.7436,24.7791,81037.5
2016-02-17 09:50:00,34.93,34.98,34.84,34.87,82071.0,24.7933,24.8288,24.7294,24.7507,82071.0
2016-02-17 10:00:00,34.87,35.21,34.87,35.21,82461.0,24.7507,24.992,24.7507,24.992,82461.0
2016-02-17 10:10:00,35.21,35.35,35.21,35.31,65907.0,24.992,25.0914,24.992,25.063,65907.0
2016-02-17 10:20:00,35.31,35.47,35.26,35.28,188394.0,25.063,25.1766,25.0275,25.0417,188394.0
2016-02-17 10:30:00,35.28,35.29,35.15,35.17,93991.5,25.0417,25.0488,24.9494,24.9636,93991.5
2016-02-17 10:40:00,35.17,35.21,35.13,35.17,64144.5,24.9636,24.992,24.9353,24.9636,64144.5
2016-02-17 10:50:00,35.19,35.21,35.15,35.15,126499.5,24.9778,24.992,24.9494,24.9494,126499.5
2016-02-17 11:00:00,35.14,35.17,35.07,35.07,93514.5,24.9424,24.9636,24.8927,24.8927,93514.5
2016-02-17 11:10:00,35.07,35.07,34.87,34.87,50179.5,24.8927,24.8927,24.7507,24.7507,50179.5
2016-02-17 11:20:00,34.87,34.97,34.83,34.93,44947.5,24.7507,24.8217,24.7223,24.7933,44947.5
2016-02-17 11:30:00,34.91,35.0,34.91,34.94,39559.5,24.7791,24.843,24.7791,24.8004,39559.5
2016-02-17 11:40:00,34.94,34.94,34.77,34.81,35470.5,24.8004,24.8004,24.6797,24.7081,35470.5
2016-02-17 11:50:00,34.81,34.98,34.81,34.97,53437.5,24.7081,24.8288,24.7081,24.8217,53437.5
2016-02-17 12:00:00,34.99,34.99,34.79,34.79,36822.0,24.8359,24.8359,24.6939,24.6939,36822.0
2016-02-17 12:10:00,34.78,34.81,34.73,34.77,46513.5,24.6868,24.7081,24.6513,24.6797,46513.5
2016-02-17 12:20:00,34.77,34.77,34.67,34.71,90270.0,24.6797,24.6797,24.6087,24.6371,90270.0
2016-02-17 12:30:00,34.72,34.92,34.72,34.92,41842.5,24.6442,24.7862,24.6442,24.7862,41842.5
2016-02-17 12:40:00,34.93,34.94,34.8,34.83,39631.5,24.7933,24.8004,24.701,24.7223,39631.5
2016-02-17 12:50:00,34.83,34.93,34.83,34.86,32427.0,24.7223,24.7933,24.7223,24.7436,32427.0
2016-02-17 13:00:00,34.86,34.87,34.74,34.75,65034.0,24.7436,24.7507,24.6584,24.6655,65034.0
2016-02-17 13:10:00,34.75,34.76,34.69,34.71,45586.5,24.6655,24.6726,24.6229,24.6371,45586.5
2016-02-17 13:20:00,34.71,34.78,34.71,34.75,73227.0,24.6371,24.6868,24.6371,24.6655,73227.0
2016-02-17 13:30:00,34.76,34.76,34.63,34.63,61788.0,24.6726,24.6726,24.5804,24.5804,61788.0
2016-02-17 13:40:00,34.63,34.72,34.62,34.71,53112.0,24.5804,24.6442,24.5733,24.6371,53112.0
2016-02-17 13:50:00,34.71,34.76,34.65,34.65,39897.0,24.6371,24.6726,24.5945,24.5945,39897.0
2016-02-17 14:00:00,34.65,34.78,34.63,34.77,69762.0,24.5945,24.6868,24.5804,24.6797,69762.0
2016-02-17 14:10:00,34.76,34.84,34.74,34.82,151927.5,24.6726,24.7294,24.6584,24.7152,151927.5
2016-02-17 14:20:00,34.81,34.85,34.65,34.65,102708.0,24.7081,24.7365,24.5945,24.5945,102708.0
2016-02-17 14:30:00,34.65,34.76,34.63,34.7,85659.0,24.5945,24.6726,24.5804,24.63,85659.0
2016-02-17 14:40:00,34.69,34.77,34.67,34.67,58687.5,24.6229,24.6797,24.6087,24.6087,58687.5
2016-02-17 14:50:00,34.67,34.69,34.61,34.66,137620.5,24.6087,24.6229,24.5662,24.6016,137620.5
2016-02-17 15:00:00,34.67,34.69,34.61,34.63,118476.0,24.6087,24.6229,24.5662,24.5804,118476.0
2016-02-17 15:10:00,34.63,34.73,34.61,34.71,94065.0,24.5804,24.6513,24.5662,24.6371,94065.0
2016-02-17 15:20:00,34.72,34.72,34.62,34.71,77764.5,24.6442,24.6442,24.5733,24.6371,77764.5
2016-02-17 15:30:00,34.71,34.75,34.62,34.73,114507.0,24.6371,24.6655,24.5733,24.6513,114507.0
2016-02-17 15:40:00,34.73,34.79,34.71,34.76,163167.0,24.6513,24.6939,24.6371,24.6726,163167.0
2016-02-17 15:50:00,34.76,34.77,34.69,34.7,263604.0,24.6726,24.6797,24.6229,24.63,263604.0
2016-02-18 09:30:00,34.6,34.9,34.29,34.47,97254.0,24.5591,24.772,24.339,24.4668,97254.0
2016-02-18 09:40:00,34.46,34.5,34.27,34.39,50754.0,24.4597,24.4881,24.3248,24.41,50754.0
2016-02-18 09:50:00,34.37,34.63,34.36,34.63,45886.5,24.3958,24.5804,24.3887,24.5804,45886.5
2016-02-18 10:00:00,34.61,34.61,34.29,34.35,59683.5,24.5662,24.5662,24.339,24.3816,59683.5
2016-02-18 10:10:00,34.37,34.39,34.23,34.32,67084.5,24.3958,24.41,24.2964,24.3603,67084.5
2016-02-18 10:20:00,34.31,34.36,34.26,34.34,51684.0,24.3532,24.3887,24.3177,24.3745,51684.0
2016-02-18 10:30:00,34.35,34.43,34.31,34.33,65407.5,24.3816,24.4384,24.3532,24.3674,65407.5
2016-02-18 10:40:00,34.32,34.4,34.16,34.17,85257.0,24.3603,24.4171,24.2467,24.2538,85257.0
2016-02-18 10:50:00,34.19,34.33,34.16,34.3,79945.5,24.268,24.3674,24.2467,24.3461,79945.5
2016-02-18 11:00:00,34.3,34.31,34.03,34.05,65715.0,24.3461,24.3532,24.1545,24.1687,65715.0
2016-02-18 11:10:00,34.07,34.09,33.98,34.02,50650.5,24.1829,24.1971,24.119,24.1474,50650.5
2016-02-18 11:20:00,34.01,34.01,33.91,33.95,72147.0,24.1403,24.1403,24.0693,24.0977,72147.0
2016-02-18 11:30:00,33.96,33.99,33.87,33.91,90427.5,24.1048,24.1261,24.0409,24.0693,90427.5
2016-02-18 11:40:00,33.91,33.97,33.84,33.85,45091.5,24.0693,24.1119,24.0196,24.0267,45091.5
2016-02-18 11:50:00,33.85,34.01,33.83,34.0,55621.5,24.0267,24.1403,24.0125,24.1332,55621.5
2016-02-18 12:00:00,33.99,33.99,33.87,33.93,39847.5,24.1261,24.1261,24.0409,24.0835,39847.5
2016-02-18 12:10:00,33.93,33.96,33.89,33.92,28677.0,24.0835,24.1048,24.0551,24.0764,28677.0
2016-02-18 12:20:00,33.93,34.05,33.9,33.98,39039.0,24.0835,24.1687,24.0622,24.119,39039.0
2016-02-18 12:30:00,33.97,33.97,33.91,33.91,30403.5,24.1119,24.1119,24.0693,24.0693,30403.5
2016-02-18 12:40:00,33.9,33.91,33.85,33.85,32901.0,24.0622,24.0693,24.0267,24.0267,32901.0
2016-02-18 12:50:00,33.85,33.91,33.83,33.83,37690.5,24.0267,24.0693,24.0125,24.0125,37690.5
2016-02-18 13:00:00,33.83,33.95,33.83,33.95,41709.0,24.0125,24.0977,24.0125,24.0977,41709.0
2016-02-18 13:10:00,33.95,33.98,33.8,33.85,50383.5,24.0977,24.119,23.9912,24.0267,50383.5
2016-02-18 13:20:00,33.86,33.89,33.85,33.88,41956.5,24.0338,24.0551,24.0267,24.048,41956.5
2016-02-18 13:30:00,33.88,33.99,33.86,33.98,54142.5,24.048,24.1261,24.0338,24.119,54142.5
2016-02-18 13:40:00,33.97,34.03,33.97,33.99,69411.0,24.1119,24.1545,24.1119,24.1261,69411.0
2016-02-18 13:50:00,33.99,34.12,33.97,34.12,59284.5,24.1261,24.2184,24.1119,24.2184,59284.5
2016-02-18 14:00:00,34.12,34.25,34.1,34.22,80470.5,24.2184,24.3106,24.2042,24.2893,80470.5
2016-02-18 14:10:00,34.23,34.26,34.17,34.23,41695.5,24.2964,24.3177,24.2538,24.2964,41695.5
2016-02-18 14:20:00,34.22,34.29,34.2,34.27,78904.5,24.2893,24.339,24.2751,24.3248,78904.5
2016-02-18 14:30:00,34.26,34.31,34.25,34.31,77443.5,24.3177,24.3532,24.3106,24.3532,77443.5
2016-02-18 14:40:00,34.31,34.31,34.26,34.28,64780.5,24.3532,24.3532,24.3177,24.3319,64780.5
2016-02-18 14:50:00,34.28,34.31,34.27,34.3,47167.5,24.3319,24.3532,24.3248,24.3461,47167.5
2016-02-18 15:00:00,34.3,34.34,34.19,34.19,89986.5,24.3461,24.3745,24.268,24.268,89986.5
2016-02-18 15:10:00,34.19,34.25,34.15,34.24,108891.0,24.268,24.3106,24.2396,24.3035,108891.0
2016-02-18 15:20:00,34.23,34.24,34.09,34.15,89641.5,24.2964,24.3035,24.1971,24.2396,89641.5
2016-02-18 15:30:00,34.15,34.19,34.11,34.14,115702.5,24.2396,24.268,24.2113,24.2326,115702.5
2016-02-18 15:40:00,34.15,34.15,34.1,34.13,153319.5,24.2396,24.2396,24.2042,24.2255,153319.5
2016-02-18 15:50:00,34.13,34.21,34.13,34.18,363400.5,24.2255,24.2822,24.2255,24.2609,363400.5
2016-02-19 09:30:00,33.96,34.06,33.61,33.74,231358.5,24.1048,24.1758,23.8564,23.9486,231358.5
2016-02-19 09:40:00,33.71,33.79,33.55,33.64,135675.0,23.9273,23.9841,23.8138,23.8777,135675.0
2016-02-19 09:50:00,33.62,33.77,33.57,33.63,57903.0,23.8635,23.9699,23.828,23.8706,57903.0
2016-02-19 10:00:00,33.61,33.67,33.55,33.64,77488.5,23.8564,23.8989,23.8138,23.8777,77488.5
2016-02-19 10:10:00,33.63,33.73,33.63,33.71,77598.0,23.8706,23.9415,23.8706,23.9273,77598.0
2016-02-19 10:20:00,33.76,33.9,33.75,33.75,18211.5,23.9628,24.0622,23.9557,23.9557,18211.5
2016-02-19 10:30:00,33.72,33.82,33.72,33.74,31036.5,23.9344,24.0054,23.9344,23.9486,31036.5
2016-02-19 10:40:00,33.75,33.9,33.71,33.85,36391.5,23.9557,24.0622,23.9273,24.0267,36391.5
2016-02-19 10:50:00,33.87,33.94,33.8,33.87,24676.5,24.0409,24.0906,23.9912,24.0409,24676.5
2016-02-19 11:00:00,33.85,33.89,33.77,33.85,21768.0,24.0267,24.0551,23.9699,24.0267,21768.0
2016-02-19 11:10:00,33.85,33.94,33.84,33.93,48751.5,24.0267,24.0906,24.0196,24.0835,48751.5
2016-02-19 11:20:00,33.94,34.09,33.94,34.08,74026.5,24.0906,24.1971,24.0906,24.19,74026.5
2016-02-19 11:30:00,34.09,34.12,34.04,34.07,25893.0,24.1971,24.2184,24.1616,24.1829,25893.0
2016-02-19 11:40:00,34.07,34.13,34.0,34.01,23172.0,24.1829,24.2255,24.1332,24.1403,23172.0
2016-02-19 11:50:00,34.01,34.05,33.94,33.94,27403.5,24.1403,24.1687,24.0906,24.0906,27403.5
2016-02-19 12:00:00,33.97,34.0,33.86,33.95,54780.0,24.1119,24.1332,24.0338,24.0977,54780.0
2016-02-19 12:10:00,33.95,33.96,33.82,33.83,38652.0,24.0977,24.1048,24.0054,24.0125,38652.0
2016-02-19 12:20:00,33.81,33.9,33.8,33.87,41385.0,23.9983,24.0622,23.9912,24.0409,41385.0
2016-02-19 12:30:00,33.86,33.88,33.83,33.88,16321.5,24.0338,24.048,24.0125,24.048,16321.5
2016-02-19 12:40:00,33.88,33.92,33.81,33.81,31017.0,24.048,24.0764,23.9983,23.9983,31017.0
2016-02-19 12:50:00,33.83,33.86,33.79,33.8,26659.5,24.0125,24.0338,23.9841,23.9912,26659.5
2016-02-19 13:00:00,33.8,33.82,33.73,33.73,23995.5,23.9912,24.0054,23.9415,23.9415,23995.5
2016-02-19 13:10:00,33.72,33.79,33.71,33.77,20016.0,23.9344,23.9841,23.9273,23.9699,20016.0
2016-02-19 13:20:00,33.77,33.79,33.73,33.78,28705.5,23.9699,23.9841,23.9415,23.977,28705.5
2016-02-19 13:30:00,33.79,33.9,33.78,33.87,40123.5,23.9841,24.0622,23.977,24.0409,40123.5
2016-02-19 13:40:00,33.87,33.89,33.81,33.89,63283.5,24.0409,24.0551,23.9983,24.0551,63283.5
2016-02-19 13:50:00,33.89,33.91,33.87,33.87,28869.0,24.0551,24.0693,24.0409,24.0409,28869.0
2016-02-19 14:00:00,33.89,33.95,33.86,33.94,26394.0,24.0551,24.0977,24.0338,24.0906,26394.0
2016-02-19 14:10:00,33.93,33.95,33.89,33.89,21892.5,24.0835,24.0977,24.0551,24.0551,21892.5
2016-02-19 14:20:00,33.9,33.91,33.86,33.88,22092.0,24.0622,24.0693,24.0338,24.048,22092.0
2016-02-19 14:30:00,33.88,33.89,33.83,33.85,25749.0,24.048,24.0551,24.0125,24.0267,25749.0
2016-02-19 14:40:00,33.85,33.86,33.79,33.85,56635.5,24.0267,24.0338,23.9841,24.0267,56635.5
2016-02-19 14:50:00,33.85,33.87,33.83,33.85,22270.5,24.0267,24.0409,24.0125,24.0267,22270.5
2016-02-19 15:00:00,33.85,33.87,33.83,33.85,27058.5,24.0267,24.0409,24.0125,24.0267,27058.5
2016-02-19 15:10:00,33.85,33.88,33.83,33.85,44979.0,24.0267,24.048,24.0125,24.0267,44979.0
2016-02-19 15:20:00,33.85,33.95,33.83,33.95,90790.5,24.0267,24.0977,24.0125,24.0977,90790.5
2016-02-19 15:30:00,33.95,33.95,33.91,33.94,87285.0,24.0977,24.0977,24.0693,24.0906,87285.0
2016-02-19 15:40:00,33.94,33.99,33.93,33.99,140967.0,24.0906,24.1261,24.0835,24.1261,140967.0
2016-02-19 15:50:00,33.99,33.99,33.91,33.93,333358.5,24.1261,24.1261,24.0693,24.0835,333358.5
2016-02-22 09:30:00,34.37,34.84,34.37,34.83,70593.0,24.3958,24.7294,24.3958,24.7223,70593.0
2016-02-22 09:40:00,34.83,34.87,34.67,34.73,59377.5,24.7223,24.7507,24.6087,24.6513,59377.5
2016-02-22 09:50:00,34.79,34.82,34.57,34.64,67935.0,24.6939,24.7152,24.5378,24.5875,67935.0
2016-02-22 10:00:00,34.63,34.74,34.57,34.68,48418.5,24.5804,24.6584,24.5378,24.6158,48418.5
2016-02-22 10:10:00,34.69,34.78,34.68,34.75,50478.0,24.6229,24.6868,24.6158,24.6655,50478.0
2016-02-22 10:20:00,34.75,34.8,34.71,34.73,30529.5,24.6655,24.701,24.6371,24.6513,30529.5
2016-02-22 10:30:00,34.73,34.76,34.64,34.66,26434.5,24.6513,24.6726,24.5875,24.6016,26434.5
2016-02-22 10:40:00,34.66,34.66,34.53,34.53,35046.0,24.6016,24.6016,24.5094,24.5094,35046.0
2016-02-22 10:50:00,34.54,34.55,34.45,34.46,29163.0,24.5165,24.5236,24.4526,24.4597,29163.0
2016-02-22 11:00:00,34.49,34.49,34.41,34.45,53877.0,24.481,24.481,24.4242,24.4526,53877.0
2016-02-22 11:10:00,34.45,34.46,34.37,34.45,81364.5,24.4526,24.4597,24.3958,24.4526,81364.5
2016-02-22 11:20:00,34.43,34.51,34.42,34.46,36477.0,24.4384,24.4952,24.4313,24.4597,36477.0
2016-02-22 11:30:00,34.45,34.51,34.42,34.46,21835.5,24.4526,24.4952,24.4313,24.4597,21835.5
2016-02-22 11:40:00,34.46,34.46,34.38,34.41,24945.0,24.4597,24.4597,24.4029,24.4242,24945.0
2016-02-22 11:50:00,34.41,34.59,34.4,34.55,52053.0,24.4242,24.552,24.4171,24.5236,52053.0
2016-02-22 12:00:00,34.56,34.6,34.54,34.57,26442.0,24.5307,24.5591,24.5165,24.5378,26442.0
2016-02-22 12:10:00,34.57,34.59,34.53,34.59,23518.5,24.5378,24.552,24.5094,24.552,23518.5
2016-02-22 12:20:00,34.59,34.6,34.56,34.59,23811.0,24.552,24.5591,24.5307,24.552,23811.0
2016-02-22 12:30:00,34.59,34.66,34.59,34.65,28653.0,24.552,24.6016,24.552,24.5945,28653.0
2016-02-22 12:40:00,34.65,34.65,34.56,34.57,40101.0,24.5945,24.5945,24.5307,24.5378,40101.0
2016-02-22 12:50:00,34.57,34.61,34.55,34.59,29790.0,24.5378,24.5662,24.5236,24.552,29790.0
2016-02-22 13:00:00,34.59,34.64,34.57,34.63,23044.5,24.552,24.5875,24.5378,24.5804,23044.5
2016-02-22 13:10:00,34.63,34.65,34.59,34.65,27291.0,24.5804,24.5945,24.552,24.5945,27291.0
2016-02-22 13:20:00,34.67,34.73,34.63,34.71,74956.5,24.6087,24.6513,24.5804,24.6371,74956.5
2016-02-22 13:30:00,34.73,34.76,34.67,34.75,25648.5,24.6513,24.6726,24.6087,24.6655,25648.5
2016-02-22 13:40:00,34.76,34.79,34.75,34.77,17944.5,24.6726,24.6939,24.6655,24.6797,17944.5
2016-02-22 13:50:00,34.77,34.82,34.75,34.77,40329.0,24.6797,24.7152,24.6655,24.6797,40329.0
2016-02-22 14:00:00,34.76,34.76,34.71,34.74,33817.5,24.6726,24.6726,24.6371,24.6584,33817.5
2016-02-22 14:10:00,34.75,34.78,34.72,34.72,23256.0,24.6655,24.6868,24.6442,24.6442,23256.0
2016-02-22 14:20:00,34.72,34.77,34.72,34.76,50892.0,24.6442,24.6797,24.6442,24.6726,50892.0
2016-02-22 14:30:00,34.77,34.77,34.73,34.74,43813.5,24.6797,24.6797,24.6513,24.6584,43813.5
2016-02-22 14:40:00,34.73,34.75,34.73,34.74,30270.0,24.6513,24.6655,24.6513,24.6584,30270.0
2016-02-22 14:50:00,34.74,34.79,34.74,34.76,33348.0,24.6584,24.6939,24.6584,24.6726,33348.0
2016-02-22 15:00:00,34.76,34.77,34.73,34.73,209688.0,24.6726,24.6797,24.6513,24.6513,209688.0
2016-02-22 15:10:00,34.73,34.79,34.73,34.77,47691.0,24.6513,24.6939,24.6513,24.6797,47691.0
2016-02-22 15:20:00,34.77,34.83,34.76,34.81,60580.5,24.6797,24.7223,24.6726,24.7081,60580.5
2016-02-22 15:30:00,34.81,34.83,34.77,34.78,123916.5,24.7081,24.7223,24.6797,24.6868,123916.5
2016-02-22 15:40:00,34.78,34.87,34.78,34.86,110463.0,24.6868,24.7507,24.6868,24.7436,110463.0
2016-02-22 15:50:00,34.86,34.87,34.81,34.83,192720.0,24.7436,24.7507,24.7081,24.7223,192720.0
2016-02-23 09:30:00,34.58,34.85,34.35,34.72,58899.0,24.5449,24.7365,24.3816,24.6442,58899.0
2016-02-23 09:40:00,34.79,34.83,34.59,34.62,48555.0,24.6939,24.7223,24.552,24.5733,48555.0
2016-02-23 09:50:00,34.63,34.73,34.55,34.55,31282.5,24.5804,24.6513,24.5236,24.5236,31282.5
2016-02-23 10:00:00,34.53,34.59,34.33,34.47,31189.5,24.5094,24.552,24.3674,24.4668,31189.5
2016-02-23 10:10:00,34.47,34.52,34.36,34.37,39970.5,24.4668,24.5023,24.3887,24.3958,39970.5
2016-02-23 10:20:00,34.37,34.46,34.35,34.45,40636.5,24.3958,24.4597,24.3816,24.4526,40636.5
2016-02-23 10:30:00,34.46,34.55,34.43,34.55,38028.0,24.4597,24.5236,24.4384,24.5236,38028.0
2016-02-23 10:40:00,34.54,34.55,34.42,34.46,22732.5,24.5165,24.5236,24.4313,24.4597,22732.5
2016-02-23 10:50:00,34.44,34.45,34.36,34.4,21715.5,24.4455,24.4526,24.3887,24.4171,21715.5
2016-02-23 11:00:00,34.39,34.39,34.31,34.31,33624.0,24.41,24.41,24.3532,24.3532,33624.0
2016-02-23 11:10:00,34.3,34.33,34.28,34.32,25377.0,24.3461,24.3674,24.3319,24.3603,25377.0
2016-02-23 11:20:00,34.31,34.31,34.19,34.22,56434.5,24.3532,24.3532,24.268,24.2893,56434.5
2016-02-23 11:30:00,34.22,34.31,34.16,34.31,50647.5,24.2893,24.3532,24.2467,24.3532,50647.5
2016-02-23 11:40:00,34.31,34.39,34.29,34.36,26871.0,24.3532,24.41,24.339,24.3887,26871.0
2016-02-23 11:50:00,34.36,34.37,34.3,34.31,17143.5,24.3887,24.3958,24.3461,24.3532,17143.5
2016-02-23 12:00:00,34.3,34.33,34.28,34.28,20107.5,24.3461,24.3674,24.3319,24.3319,20107.5
2016-02-23 12:10:00,34.27,34.27,34.17,34.17,29853.0,24.3248,24.3248,24.2538,24.2538,29853.0
2016-02-23 12:20:00,34.17,34.21,34.16,34.19,27069.0,24.2538,24.2822,24.2467,24.268,27069.0
2016-02-23 12:30:00,34.19,34.25,34.19,34.25,17719.5,24.268,24.3106,24.268,24.3106,17719.5
2016-02-23 12:40:00,34.26,34.29,34.23,34.24,27190.5,24.3177,24.339,24.2964,24.3035,27190.5
2016-02-23 12:50:00,34.23,34.25,34.19,34.25,17161.5,24.2964,24.3106,24.268,24.3106,17161.5
2016-02-23 13:00:00,34.26,34.29,34.24,34.28,17167.5,24.3177,24.339,24.3035,24.3319,17167.5
2016-02-23 13:10:00,34.29,34.3,34.19,34.19,38277.0,24.339,24.3461,24.268,24.268,38277.0
2016-02-23 13:20:00,34.19,34.24,34.17,34.24,42328.5,24.268,24.3035,24.2538,24.3035,42328.5
2016-02-23 13:30:00,34.24,34.28,34.17,34.25,59437.5,24.3035,24.3319,24.2538,24.3106,59437.5
2016-02-23 13:40:00,34.23,34.25,34.16,34.17,36253.5,24.2964,24.3106,24.2467,24.2538,36253.5
2016-02-23 13:50:00,34.18,34.31,34.14,34.31,53163.0,24.2609,24.3532,24.2326,24.3532,53163.0
2016-02-23 14:00:00,34.31,34.4,34.29,34.36,52224.0,24.3532,24.4171,24.339,24.3887,52224.0
2016-02-23 14:10:00,34.36,34.45,34.35,34.45,44227.5,24.3887,24.4526,24.3816,24.4526,44227.5
2016-02-23 14:20:00,34.45,34.45,34.41,34.42,16200.0,24.4526,24.4526,24.4242,24.4313,16200.0
2016-02-23 14:30:00,34.42,34.45,34.39,34.41,25599.0,24.4313,24.4526,24.41,24.4242,25599.0
2016-02-23 14:40:00,34.41,34.42,34.35,34.37,31800.0,24.4242,24.4313,24.3816,24.3958,31800.0
2016-02-23 14:50:00,34.37,34.37,34.34,34.37,30889.5,24.3958,24.3958,24.3745,24.3958,30889.5
2016-02-23 15:00:00,34.37,34.37,34.28,34.33,36169.5,24.3958,24.3958,24.3319,24.3674,36169.5
2016-02-23 15:10:00,34.33,34.34,34.29,34.33,32367.0,24.3674,24.3745,24.339,24.3674,32367.0
2016-02-23 15:20:00,34.33,34.37,34.33,34.34,67429.5,24.3674,24.3958,24.3674,24.3745,67429.5
2016-02-23 15:30:00,34.34,34.39,34.33,34.39,80902.5,24.3745,24.41,24.3674,24.41,80902.5
2016-02-23 15:40:00,34.4,34.41,34.32,34.39,120298.5,24.4171,24.4242,24.3603,24.41,120298.5
2016-02-23 15:50:00,34.39,34.41,34.32,34.33,200565.0,24.41,24.4242,24.3603,24.3674,200565.0
2016-02-24 09:30:00,33.91,34.11,33.14,33.14,169230.0,24.0693,24.2113,23.5228,23.5228,169230.0
2016-02-24 09:40:00,33.17,33.33,33.04,33.06,148522.5,23.544,23.6576,23.4518,23.466,148522.5
2016-02-24 09:50:00,33.06,33.17,32.97,33.02,93042.0,23.466,23.544,23.4021,23.4376,93042.0
2016-02-24 10:00:00,33.02,33.41,32.93,33.41,152766.0,23.4376,23.7144,23.3737,23.7144,152766.0
2016-02-24 10:10:00,33.43,33.52,33.35,33.49,131346.0,23.7286,23.7925,23.6718,23.7712,131346.0
2016-02-24 10:20:00,33.5,33.65,33.42,33.63,96088.5,23.7783,23.8848,23.7215,23.8706,96088.5
2016-02-24 10:30:00,33.63,33.71,33.5,33.69,146973.0,23.8706,23.9273,23.7783,23.9131,146973.0
2016-02-24 10:40:00,33.71,33.74,33.56,33.6,93376.5,23.9273,23.9486,23.8209,23.8493,93376.5
2016-02-24 10:50:00,33.6,33.63,33.41,33.47,81598.5,23.8493,23.8706,23.7144,23.757,81598.5
2016-02-24 11:00:00,33.46,33.47,33.33,33.35,65827.5,23.7499,23.757,23.6576,23.6718,65827.5
2016-02-24 11:10:00,33.36,33.41,33.23,33.32,62514.0,23.6789,23.7144,23.5866,23.6505,62514.0
2016-02-24 11:20:00,33.33,33.43,33.23,33.24,47058.0,23.6576,23.7286,23.5866,23.5937,47058.0
2016-02-24 11:30:00,33.24,33.48,33.22,33.48,34674.0,23.5937,23.7641,23.5795,23.7641,34674.0
2016-02-24 11:40:00,33.47,33.59,33.45,33.55,37447.5,23.757,23.8422,23.7428,23.8138,37447.5
2016-02-24 11:50:00,33.57,33.7,33.57,33.7,25065.0,23.828,23.9202,23.828,23.9202,25065.0
2016-02-24 12:00:00,33.71,33.84,33.67,33.78,43767.0,23.9273,24.0196,23.8989,23.977,43767.0
2016-02-24 12:10:00,33.79,33.79,33.7,33.7,31837.5,23.9841,23.9841,23.9202,23.9202,31837.5
2016-02-24 12:20:00,33.7,33.74,33.58,33.58,31401.0,23.9202,23.9486,23.8351,23.8351,31401.0
2016-02-24 12:30:00,33.58,33.62,33.49,33.53,26842.5,23.8351,23.8635,23.7712,23.7996,26842.5
2016-02-24 12:40:00,33.53,33.59,33.49,33.58,56605.5,23.7996,23.8422,23.7712,23.8351,56605.5
2016-02-24 12:50:00,33.59,33.68,33.55,33.55,57577.5,23.8422,23.906,23.8138,23.8138,57577.5
2016-02-24 13:00:00,33.56,33.69,33.53,33.67,47916.0,23.8209,23.9131,23.7996,23.8989,47916.0
2016-02-24 13:10:00,33.67,33.68,33.51,33.57,41941.5,23.8989,23.906,23.7854,23.828,41941.5
2016-02-24 13:20:00,33.58,33.6,33.55,33.6,42139.5,23.8351,23.8493,23.8138,23.8493,42139.5
2016-02-24 13:30:00,33.59,33.65,33.59,33.64,23845.5,23.8422,23.8848,23.8422,23.8777,23845.5
2016-02-24 13:40:00,33.63,33.7,33.58,33.58,57352.5,23.8706,23.9202,23.8351,23.8351,57352.5
2016-02-24 13:50:00,33.59,33.69,33.59,33.61,41254.5,23.8422,23.9131,23.8422,23.8564,41254.5
2016-02-24 14:00:00,33.61,33.69,33.53,33.69,54813.0,23.8564,23.9131,23.7996,23.9131,54813.0
2016-02-24 14:10:00,33.69,33.76,33.63,33.74,39480.0,23.9131,23.9628,23.8706,23.9486,39480.0
2016-02-24 14:20:00,33.72,33.87,33.72,33.87,36498.0,23.9344,24.0409,23.9344,24.0409,36498.0
2016-02-24 14:30:00,33.86,33.89,33.83,33.89,28653.0,24.0338,24.0551,24.0125,24.0551,28653.0
2016-02-24 14:40:00,33.9,33.95,33.89,33.95,35763.0,24.0622,24.0977,24.0551,24.0977,35763.0
2016-02-24 14:50:00,33.95,33.95,33.89,33.92,33874.5,24.0977,24.0977,24.0551,24.0764,33874.5
2016-02-24 15:00:00,33.94,34.08,33.93,34.08,42453.0,24.0906,24.19,24.0835,24.19,42453.0
2016-02-24 15:10:00,34.07,34.15,34.03,34.14,44931.0,24.1829,24.2396,24.1545,24.2326,44931.0
2016-02-24 15:20:00,34.15,34.21,34.11,34.14,74314.5,24.2396,24.2822,24.2113,24.2326,74314.5
2016-02-24 15:30:00,34.15,34.17,34.09,34.15,67993.5,24.2396,24.2538,24.1971,24.2396,67993.5
2016-02-24 15:40:00,34.15,34.18,34.03,34.07,111295.5,24.2396,24.2609,24.1545,24.1829,111295.5
2016-02-24 15:50:00,34.07,34.15,34.07,34.12,158125.5,24.1829,24.2396,24.1829,24.2184,158125.5
2016-02-25 09:30:00,34.35,34.47,33.82,34.35,91957.5,24.3816,24.4668,24.0054,24.3816,91957.5
2016-02-25 09:40:00,34.35,34.36,34.03,34.14,59421.0,24.3816,24.3887,24.1545,24.2326,59421.0
2016-02-25 09:50:00,34.14,34.25,34.1,34.13,67965.0,24.2326,24.3106,24.2042,24.2255,67965.0
2016-02-25 10:00:00,34.17,34.18,34.01,34.16,68703.0,24.2538,24.2609,24.1403,24.2467,68703.0
2016-02-25 10:10:00,34.16,34.27,34.09,34.25,32329.5,24.2467,24.3248,24.1971,24.3106,32329.5
2016-02-25 10:20:00,34.26,34.32,34.19,34.29,30849.0,24.3177,24.3603,24.268,24.339,30849.0
2016-02-25 10:30:00,34.28,34.28,34.15,34.16,33985.5,24.3319,24.3319,24.2396,24.2467,33985.5
2016-02-25 10:40:00,34.16,34.29,34.15,34.2,30090.0,24.2467,24.339,24.2396,24.2751,30090.0
2016-02-25 10:50:00,34.19,34.21,34.07,34.07,44640.0,24.268,24.2822,24.1829,24.1829,44640.0
2016-02-25 11:00:00,34.07,34.09,33.98,34.01,61314.0,24.1829,24.1971,24.119,24.1403,61314.0
2016-02-25 11:10:00,34.0,34.0,33.93,33.95,44605.5,24.1332,24.1332,24.0835,24.0977,44605.5
2016-02-25 11:20:00,33.95,34.12,33.95,34.09,34854.0,24.0977,24.2184,24.0977,24.1971,34854.0
2016-02-25 11:30:00,34.09,34.17,34.03,34.17,43339.5,24.1971,24.2538,24.1545,24.2538,43339.5
2016-02-25 11:40:00,34.17,34.17,34.09,34.17,29199.0,24.2538,24.2538,24.1971,24.2538,29199.0
2016-02-25 11:50:00,34.17,34.29,34.17,34.26,27231.0,24.2538,24.339,24.2538,24.3177,27231.0
2016-02-25 12:00:00,34.25,34.26,34.2,34.23,19365.0,24.3106,24.3177,24.2751,24.2964,19365.0
2016-02-25 12:10:00,34.24,34.24,34.15,34.15,36126.0,24.3035,24.3035,24.2396,24.2396,36126.0
2016-02-25 12:20:00,34.16,34.21,34.16,34.19,25828.5,24.2467,24.2822,24.2467,24.268,25828.5
2016-02-25 12:30:00,34.18,34.25,34.16,34.2,33912.0,24.2609,24.3106,24.2467,24.2751,33912.0
2016-02-25 12:40:00,34.2,34.21,34.16,34.19,24255.0,24.2751,24.2822,24.2467,24.268,24255.0
2016-02-25 12:50:00,34.2,34.24,34.19,34.23,25314.0,24.2751,24.3035,24.268,24.2964,25314.0
2016-02-25 13:00:00,34.23,34.25,34.18,34.24,37822.5,24.2964,24.3106,24.2609,24.3035,37822.5
2016-02-25 13:10:00,34.24,34.28,34.21,34.27,28873.5,24.3035,24.3319,24.2822,24.3248,28873.5
2016-02-25 13:20:00,34.27,34.35,34.26,34.34,30099.0,24.3248,24.3816,24.3177,24.3745,30099.0
2016-02-25 13:30:00,34.35,34.39,34.33,34.36,44301.0,24.3816,24.41,24.3674,24.3887,44301.0
2016-02-25 13:40:00,34.37,34.42,34.35,34.39,64713.0,24.3958,24.4313,24.3816,24.41,64713.0
2016-02-25 13:50:00,34.39,34.5,34.39,34.5,78415.5,24.41,24.4881,24.41,24.4881,78415.5
2016-02-25 14:00:00,34.49,34.49,34.42,34.42,150169.5,24.481,24.481,24.4313,24.4313,150169.5
2016-02-25 14:10:00,34.43,34.49,34.42,34.49,74847.0,24.4384,24.481,24.4313,24.481,74847.0
2016-02-25 14:20:00,34.49,34.49,34.43,34.46,39196.5,24.481,24.481,24.4384,24.4597,39196.5
2016-02-25 14:30:00,34.46,34.48,34.44,34.45,50188.5,24.4597,24.4739,24.4455,24.4526,50188.5
2016-02-25 14:40:00,34.46,34.47,34.41,34.45,56977.5,24.4597,24.4668,24.4242,24.4526,56977.5
2016-02-25 14:50:00,34.45,34.45,34.37,34.38,46251.0,24.4526,24.4526,24.3958,24.4029,46251.0
2016-02-25 15:00:00,34.38,34.5,34.37,34.49,58756.5,24.4029,24.4881,24.3958,24.481,58756.5
2016-02-25 15:10:00,34.49,34.53,34.47,34.49,56784.0,24.481,24.5094,24.4668,24.481,56784.0
2016-02-25 15:20:00,34.49,34.52,34.48,34.49,78180.0,24.481,24.5023,24.4739,24.481,78180.0
2016-02-25 15:30:00,34.49,34.49,34.46,34.47,126771.0,24.481,24.481,24.4597,24.4668,126771.0
2016-02-25 15:40:00,34.47,34.53,34.45,34.47,282360.0,24.4668,24.5094,24.4526,24.4668,282360.0
2016-02-25 15:50:00,34.48,34.55,34.47,34.55,297378.0,24.4739,24.5236,24.4668,24.5236,297378.0
2016-02-26 09:30:00,34.88,34.93,34.08,34.87,63337.5,24.7578,24.7933,24.19,24.7507,63337.5
2016-02-26 09:40:00,34.85,34.95,34.71,34.71,65244.0,24.7365,24.8075,24.6371,24.6371,65244.0
2016-02-26 09:50:00,34.7,34.84,34.62,34.62,61303.5,24.63,24.7294,24.5733,24.5733,61303.5
2016-02-26 10:00:00,34.63,34.83,34.6,34.71,25417.5,24.5804,24.7223,24.5591,24.6371,25417.5
2016-02-26 10:10:00,34.7,34.82,34.69,34.74,32010.0,24.63,24.7152,24.6229,24.6584,32010.0
2016-02-26 10:20:00,34.77,34.79,34.63,34.77,37216.5,24.6797,24.6939,24.5804,24.6797,37216.5
2016-02-26 10:30:00,34.75,34.98,34.75,34.97,44034.0,24.6655,24.8288,24.6655,24.8217,44034.0
2016-02-26 10:40:00,34.99,35.02,34.87,34.98,67440.0,24.8359,24.8572,24.7507,24.8288,67440.0
2016-02-26 10:50:00,34.99,35.03,34.96,35.02,30105.0,24.8359,24.8643,24.8146,24.8572,30105.0
2016-02-26 11:00:00,35.01,35.07,34.96,35.02,30889.5,24.8501,24.8927,24.8146,24.8572,30889.5
2016-02-26 11:10:00,35.02,35.04,34.97,34.97,31020.0,24.8572,24.8714,24.8217,24.8217,31020.0
2016-02-26 11:20:00,34.95,35.04,34.89,34.89,17392.5,24.8075,24.8714,24.7649,24.7649,17392.5
2016-02-26 11:30:00,34.88,34.93,34.83,34.91,44325.0,24.7578,24.7933,24.7223,24.7791,44325.0
2016-02-26 11:40:00,34.91,35.02,34.91,35.0,43134.0,24.7791,24.8572,24.7791,24.843,43134.0
2016-02-26 11:50:00,34.99,35.02,34.9,34.97,28764.0,24.8359,24.8572,24.772,24.8217,28764.0
2016-02-26 12:00:00,34.97,34.97,34.86,34.93,82444.5,24.8217,24.8217,24.7436,24.7933,82444.5
2016-02-26 12:10:00,34.93,35.02,34.92,35.0,25561.5,24.7933,24.8572,24.7862,24.843,25561.5
2016-02-26 12:20:00,34.99,35.02,34.95,35.01,17887.5,24.8359,24.8572,24.8075,24.8501,17887.5
2016-02-26 12:30:00,35.0,35.03,34.97,34.99,52978.5,24.843,24.8643,24.8217,24.8359,52978.5
2016-02-26 12:40:00,34.99,35.02,34.94,34.95,31132.5,24.8359,24.8572,24.8004,24.8075,31132.5
2016-02-26 12:50:00,34.95,35.07,34.95,35.06,37390.5,24.8075,24.8927,24.8075,24.8856,37390.5
2016-02-26 13:00:00,35.05,35.11,35.03,35.07,40297.5,24.8785,24.9211,24.8643,24.8927,40297.5
2016-02-26 13:10:00,35.06,35.06,34.97,34.99,21748.5,24.8856,24.8856,24.8217,24.8359,21748.5
2016-02-26 13:20:00,34.99,34.99,34.91,34.91,42945.0,24.8359,24.8359,24.7791,24.7791,42945.0
2016-02-26 13:30:00,34.91,34.94,34.89,34.89,41674.5,24.7791,24.8004,24.7649,24.7649,41674.5
2016-02-26 13:40:00,34.89,34.95,34.83,34.91,56893.5,24.7649,24.8075,24.7223,24.7791,56893.5
2016-02-26 13:50:00,34.9,34.9,34.82,34.89,56556.0,24.772,24.772,24.7152,24.7649,56556.0
2016-02-26 14:00:00,34.88,34.92,34.84,34.84,31257.0,24.7578,24.7862,24.7294,24.7294,31257.0
2016-02-26 14:10:00,34.84,34.85,34.8,34.81,40471.5,24.7294,24.7365,24.701,24.7081,40471.5
2016-02-26 14:20:00,34.81,34.83,34.79,34.79,40734.0,24.7081,24.7223,24.6939,24.6939,40734.0
2016-02-26 14:30:00,34.79,34.8,34.71,34.71,33402.0,24.6939,24.701,24.6371,24.6371,33402.0
2016-02-26 14:40:00,34.72,34.79,34.71,34.78,29566.5,24.6442,24.6939,24.6371,24.6868,29566.5
2016-02-26 14:50:00,34.78,34.78,34.68,34.68,55737.0,24.6868,24.6868,24.6158,24.6158,55737.0
2016-02-26 15:00:00,34.68,34.77,34.67,34.75,99895.5,24.6158,24.6797,24.6087,24.6655,99895.5
2016-02-26 15:10:00,34.75,34.76,34.68,34.68,61132.5,24.6655,24.6726,24.6158,24.6158,61132.5
2016-02-26 15:20:00,34.68,34.69,34.61,34.63,146961.0,24.6158,24.6229,24.5662,24.5804,146961.0
2016-02-26 15:30:00,34.64,34.69,34.63,34.65,61138.5,24.5875,24.6229,24.5804,24.5945,61138.5
2016-02-26 15:40:00,34.65,34.74,34.65,34.72,96909.0,24.5945,24.6584,24.5945,24.6442,96909.0
2016-02-26 15:50:00,34.74,34.75,34.61,34.63,327807.0,24.6584,24.6655,24.5662,24.5804,327807.0
2016-02-29 09:30:00,34.61,34.81,34.61,34.72,53317.5,24.5662,24.7081,24.5662,24.6442,53317.5
2016-02-29 09:40:00,34.79,34.82,34.55,34.63,19062.0,24.6939,24.7152,24.5236,24.5804,19062.0
2016-02-29 09:50:00,34.63,34.78,34.61,34.65,24619.5,24.5804,24.6868,24.5662,24.5945,24619.5
2016-02-29 10:00:00,34.65,34.71,34.57,34.65,47614.5,24.5945,24.6371,24.5378,24.5945,47614.5
2016-02-29 10:10:00,34.63,34.71,34.51,34.52,41254.5,24.5804,24.6371,24.4952,24.5023,41254.5
2016-02-29 10:20:00,34.54,34.64,34.48,34.59,34437.0,24.5165,24.5875,24.4739,24.552,34437.0
2016-02-29 10:30:00,34.6,34.65,34.54,34.64,32413.5,24.5591,24.5945,24.5165,24.5875,32413.5
2016-02-29 10:40:00,34.63,34.67,34.59,34.61,39945.0,24.5804,24.6087,24.552,24.5662,39945.0
2016-02-29 10:50:00,34.61,34.67,34.6,34.63,43443.0,24.5662,24.6087,24.5591,24.5804,43443.0
2016-02-29 11:00:00,34.62,34.66,34.55,34.59,38179.5,24.5733,24.6016,24.5236,24.552,38179.5
2016-02-29 11:10:00,34.61,34.61,34.55,34.55,34741.5,24.5662,24.5662,24.5236,24.5236,34741.5
2016-02-29 11:20:00,34.55,34.63,34.55,34.57,29943.0,24.5236,24.5804,24.5236,24.5378,29943.0
2016-02-29 11:30:00,34.57,34.71,34.56,34.69,55723.5,24.5378,24.6371,24.5307,24.6229,55723.5
2016-02-29 11:40:00,34.69,34.69,34.62,34.62,36105.0,24.6229,24.6229,24.5733,24.5733,36105.0
2016-02-29 11:50:00,34.63,34.65,34.54,34.57,34447.5,24.5804,24.5945,24.5165,24.5378,34447.5
2016-02-29 12:00:00,34.57,34.59,34.52,34.53,28195.5,24.5378,24.552,24.5023,24.5094,28195.5
2016-02-29 12:10:00,34.55,34.61,34.54,34.6,23958.0,24.5236,24.5662,24.5165,24.5591,23958.0
2016-02-29 12:20:00,34.6,34.61,34.55,34.6,37285.5,24.5591,24.5662,24.5236,24.5591,37285.5
2016-02-29 12:30:00,34.61,34.61,34.51,34.53,55767.0,24.5662,24.5662,24.4952,24.5094,55767.0
2016-02-29 12:40:00,34.55,34.57,34.51,34.51,27591.0,24.5236,24.5378,24.4952,24.4952,27591.0
2016-02-29 12:50:00,34.51,34.57,34.5,34.57,29652.0,24.4952,24.5378,24.4881,24.5378,29652.0
2016-02-29 13:00:00,34.57,34.58,34.51,34.53,69613.5,24.5378,24.5449,24.4952,24.5094,69613.5
2016-02-29 13:10:00,34.53,34.63,34.53,34.57,47470.5,24.5094,24.5804,24.5094,24.5378,47470.5
2016-02-29 13:20:00,34.57,34.59,34.51,34.51,62895.0,24.5378,24.552,24.4952,24.4952,62895.0
2016-02-29 13:30:00,34.51,34.57,34.49,34.57,19257.0,24.4952,24.5378,24.481,24.5378,19257.0
2016-02-29 13:40:00,34.57,34.57,34.47,34.51,25216.5,24.5378,24.5378,24.4668,24.4952,25216.5
2016-02-29 13:50:00,34.51,34.62,34.51,34.58,48154.5,24.4952,24.5733,24.4952,24.5449,48154.5
2016-02-29 14:00:00,34.58,34.62,34.53,34.55,39232.5,24.5449,24.5733,24.5094,24.5236,39232.5
2016-02-29 14:10:00,34.55,34.56,34.48,34.53,29518.5,24.5236,24.5307,24.4739,24.5094,29518.5
2016-02-29 14:20:00,34.52,34.53,34.45,34.51,24826.5,24.5023,24.5094,24.4526,24.4952,24826.5
2016-02-29 14:30:00,34.49,34.51,34.43,34.43,30934.5,24.481,24.4952,24.4384,24.4384,30934.5
2016-02-29 14:40:00,34.43,34.46,34.39,34.45,41370.0,24.4384,24.4597,24.41,24.4526,41370.0
2016-02-29 14:50:00,34.45,34.48,34.39,34.41,49021.5,24.4526,24.4739,24.41,24.4242,49021.5
2016-02-29 15:00:00,34.4,34.41,34.33,34.35,62508.0,24.4171,24.4242,24.3674,24.3816,62508.0
2016-02-29 15:10:00,34.35,34.37,34.31,34.32,50245.5,24.3816,24.3958,24.3532,24.3603,50245.5
2016-02-29 15:20:00,34.33,34.47,34.33,34.46,53406.0,24.3674,24.4668,24.3674,24.4597,53406.0
2016-02-29 15:30:00,34.45,34.49,34.42,34.49,73449.0,24.4526,24.481,24.4313,24.481,73449.0
2016-02-29 15:40:00,34.5,34.53,34.47,34.5,118878.0,24.4881,24.5094,24.4668,24.4881,118878.0
2016-02-29 15:50:00,34.49,34.49,34.33,34.35,297604.5,24.481,24.481,24.3674,24.3816,297604.5
2016-03-01 09:30:00,34.71,34.89,34.47,34.5,86157.0,24.6371,24.7649,24.4668,24.4881,86157.0
2016-03-01 09:40:00,34.53,34.61,34.35,34.41,58159.5,24.5094,24.5662,24.3816,24.4242,58159.5
2016-03-01 09:50:00,34.43,34.47,34.33,34.4,62139.0,24.4384,24.4668,24.3674,24.4171,62139.0
2016-03-01 10:00:00,34.41,34.59,34.41,34.51,49806.0,24.4242,24.552,24.4242,24.4952,49806.0
2016-03-01 10:10:00,34.51,34.61,34.47,34.59,67926.0,24.4952,24.5662,24.4668,24.552,67926.0
2016-03-01 10:20:00,34.58,34.77,34.58,34.74,33705.0,24.5449,24.6797,24.5449,24.6584,33705.0
2016-03-01 10:30:00,34.73,34.87,34.71,34.77,32575.5,24.6513,24.7507,24.6371,24.6797,32575.5
2016-03-01 10:40:00,34.76,34.78,34.66,34.67,36361.5,24.6726,24.6868,24.6016,24.6087,36361.5
2016-03-01 10:50:00,34.67,34.74,34.67,34.74,25659.0,24.6087,24.6584,24.6087,24.6584,25659.0
2016-03-01 11:00:00,34.72,34.78,34.67,34.77,33985.5,24.6442,24.6868,24.6087,24.6797,33985.5
2016-03-01 11:10:00,34.77,34.83,34.77,34.83,34074.0,24.6797,24.7223,24.6797,24.7223,34074.0
2016-03-01 11:20:00,34.83,34.94,34.83,34.92,58839.0,24.7223,24.8004,24.7223,24.7862,58839.0
2016-03-01 11:30:00,34.93,34.97,34.89,34.97,51108.0,24.7933,24.8217,24.7649,24.8217,51108.0
2016-03-01 11:40:00,34.97,34.99,34.95,34.97,38352.0,24.8217,24.8359,24.8075,24.8217,38352.0
2016-03-01 11:50:00,34.97,35.09,34.97,35.06,85864.5,24.8217,24.9069,24.8217,24.8856,85864.5
2016-03-01 12:00:00,35.06,35.16,35.05,35.16,62236.5,24.8856,24.9565,24.8785,24.9565,62236.5
2016-03-01 12:10:00,35.16,35.16,35.04,35.11,44920.5,24.9565,24.9565,24.8714,24.9211,44920.5
2016-03-01 12:20:00,35.11,35.11,35.03,35.11,37060.5,24.9211,24.9211,24.8643,24.9211,37060.5
2016-03-01 12:30:00,35.11,35.12,35.05,35.05,47218.5,24.9211,24.9282,24.8785,24.8785,47218.5
2016-03-01 12:40:00,35.05,35.13,35.03,35.11,24385.5,24.8785,24.9353,24.8643,24.9211,24385.5
2016-03-01 12:50:00,35.11,35.13,35.06,35.09,35982.0,24.9211,24.9353,24.8856,24.9069,35982.0
2016-03-01 13:00:00,35.09,35.13,35.07,35.11,28453.5,24.9069,24.9353,24.8927,24.9211,28453.5
2016-03-01 13:10:00,35.11,35.12,35.05,35.12,29122.5,24.9211,24.9282,24.8785,24.9282,29122.5
2016-03-01 13:20:00,35.12,35.13,35.08,35.11,33966.0,24.9282,24.9353,24.8998,24.9211,33966.0
2016-03-01 13:30:00,35.11,35.13,35.1,35.11,36771.0,24.9211,24.9353,24.914,24.9211,36771.0
2016-03-01 13:40:00,35.11,35.13,35.08,35.08,35013.0,24.9211,24.9353,24.8998,24.8998,35013.0
2016-03-01 13:50:00,35.08,35.08,35.01,35.03,39858.0,24.8998,24.8998,24.8501,24.8643,39858.0
2016-03-01 14:00:00,35.03,35.06,35.01,35.05,95268.0,24.8643,24.8856,24.8501,24.8785,95268.0
2016-03-01 14:10:00,35.05,35.07,34.97,34.97,55534.5,24.8785,24.8927,24.8217,24.8217,55534.5
2016-03-01 14:20:00,34.97,35.02,34.95,34.95,66145.5,24.8217,24.8572,24.8075,24.8075,66145.5
2016-03-01 14:30:00,34.96,35.03,34.95,34.97,92802.0,24.8146,24.8643,24.8075,24.8217,92802.0
2016-03-01 14:40:00,34.97,35.09,34.97,35.06,42114.0,24.8217,24.9069,24.8217,24.8856,42114.0
2016-03-01 14:50:00,35.07,35.09,35.03,35.05,70392.0,24.8927,24.9069,24.8643,24.8785,70392.0
2016-03-01 15:00:00,35.05,35.07,35.03,35.07,70686.0,24.8785,24.8927,24.8643,24.8927,70686.0
2016-03-01 15:10:00,35.07,35.07,35.01,35.04,57067.5,24.8927,24.8927,24.8501,24.8714,57067.5
2016-03-01 15:20:00,35.03,35.05,35.01,35.05,47352.0,24.8643,24.8785,24.8501,24.8785,47352.0
2016-03-01 15:30:00,35.05,35.07,35.02,35.05,64222.5,24.8785,24.8927,24.8572,24.8785,64222.5
2016-03-01 15:40:00,35.04,35.05,34.99,34.99,105652.5,24.8714,24.8785,24.8359,24.8359,105652.5
2016-03-01 15:50:00,34.99,35.15,34.99,35.13,436062.0,24.8359,24.9494,24.8359,24.9353,436062.0
2016-03-02 09:30:00,35.05,35.17,34.91,35.03,90931.5,24.8785,24.9636,24.7791,24.8643,90931.5
2016-03-02 09:40:00,35.05,35.15,34.97,35.04,99427.5,24.8785,24.9494,24.8217,24.8714,99427.5
2016-03-02 09:50:00,35.03,35.03,34.8,34.84,47611.5,24.8643,24.8643,24.701,24.7294,47611.5
2016-03-02 10:00:00,34.83,34.85,34.72,34.79,75886.5,24.7223,24.7365,24.6442,24.6939,75886.5
2016-03-02 10:10:00,34.79,34.81,34.72,34.73,56365.5,24.6939,24.7081,24.6442,24.6513,56365.5
2016-03-02 10:20:00,34.74,34.86,34.73,34.83,44521.5,24.6584,24.7436,24.6513,24.7223,44521.5
2016-03-02 10:30:00,34.81,34.83,34.67,34.71,52087.5,24.7081,24.7223,24.6087,24.6371,52087.5
2016-03-02 10:40:00,34.7,34.93,34.69,34.93,37545.0,24.63,24.7933,24.6229,24.7933,37545.0
2016-03-02 10:50:00,34.93,35.02,34.89,34.99,100932.0,24.7933,24.8572,24.7649,24.8359,100932.0
2016-03-02 11:00:00,34.99,35.02,34.95,34.99,37284.0,24.8359,24.8572,24.8075,24.8359,37284.0
2016-03-02 11:10:00,34.99,35.07,34.99,35.03,53380.5,24.8359,24.8927,24.8359,24.8643,53380.5
2016-03-02 11:20:00,35.03,35.12,35.02,35.03,59848.5,24.8643,24.9282,24.8572,24.8643,59848.5
2016-03-02 11:30:00,35.03,35.05,34.89,34.92,33087.0,24.8643,24.8785,24.7649,24.7862,33087.0
2016-03-02 11:40:00,34.93,34.99,34.83,34.83,45696.0,24.7933,24.8359,24.7223,24.7223,45696.0
2016-03-02 11:50:00,34.83,34.85,34.77,34.77,41979.0,24.7223,24.7365,24.6797,24.6797,41979.0
2016-03-02 12:00:00,34.77,34.83,34.77,34.8,22140.0,24.6797,24.7223,24.6797,24.701,22140.0
2016-03-02 12:10:00,34.8,34.81,34.75,34.77,30076.5,24.701,24.7081,24.6655,24.6797,30076.5
2016-03-02 12:20:00,34.76,34.77,34.69,34.69,40260.0,24.6726,24.6797,24.6229,24.6229,40260.0
2016-03-02 12:30:00,34.69,34.8,34.67,34.76,69346.5,24.6229,24.701,24.6087,24.6726,69346.5
2016-03-02 12:40:00,34.75,34.79,34.74,34.75,35235.0,24.6655,24.6939,24.6584,24.6655,35235.0
2016-03-02 12:50:00,34.75,34.81,34.73,34.78,59568.0,24.6655,24.7081,24.6513,24.6868,59568.0
2016-03-02 13:00:00,34.79,34.79,34.7,34.71,60033.0,24.6939,24.6939,24.63,24.6371,60033.0
2016-03-02 13:10:00,34.71,34.77,34.69,34.76,28372.5,24.6371,24.6797,24.6229,24.6726,28372.5
2016-03-02 13:20:00,34.75,34.8,34.73,34.79,22108.5,24.6655,24.701,24.6513,24.6939,22108.5
2016-03-02 13:30:00,34.79,34.82,34.78,34.82,29224.5,24.6939,24.7152,24.6868,24.7152,29224.5
2016-03-02 13:40:00,34.81,34.82,34.78,34.79,35611.5,24.7081,24.7152,24.6868,24.6939,35611.5
2016-03-02 13:50:00,34.79,34.81,34.74,34.75,66567.0,24.6939,24.7081,24.6584,24.6655,66567.0
2016-03-02 14:00:00,34.75,34.81,34.71,34.71,53022.0,24.6655,24.7081,24.6371,24.6371,53022.0
2016-03-02 14:10:00,34.71,34.71,34.65,34.67,64024.5,24.6371,24.6371,24.5945,24.6087,64024.5
2016-03-02 14:20:00,34.67,34.79,34.67,34.77,60867.0,24.6087,24.6939,24.6087,24.6797,60867.0
2016-03-02 14:30:00,34.77,34.81,34.75,34.75,41466.0,24.6797,24.7081,24.6655,24.6655,41466.0
2016-03-02 14:40:00,34.76,34.77,34.75,34.76,68685.0,24.6726,24.6797,24.6655,24.6726,68685.0
2016-03-02 14:50:00,34.76,34.77,34.69,34.71,134266.5,24.6726,24.6797,24.6229,24.6371,134266.5
2016-03-02 15:00:00,34.69,34.7,34.63,34.65,65760.0,24.6229,24.63,24.5804,24.5945,65760.0
2016-03-02 15:10:00,34.65,34.71,34.62,34.7,78204.0,24.5945,24.6371,24.5733,24.63,78204.0
2016-03-02 15:20:00,34.7,34.76,34.69,34.72,49615.5,24.63,24.6726,24.6229,24.6442,49615.5
2016-03-02 15:30:00,34.72,34.77,34.69,34.76,71395.5,24.6442,24.6797,24.6229,24.6726,71395.5
2016-03-02 15:40:00,34.76,35.01,34.75,34.86,228985.5,24.6726,24.8501,24.6655,24.7436,228985.5
2016-03-02 15:50:00,34.86,34.87,34.77,34.85,389536.5,24.7436,24.7507,24.6797,24.7365,389536.5
2016-03-03 09:30:00,34.78,35.16,34.73,35.15,85756.5,24.6868,24.9565,24.6513,24.9494,85756.5
2016-03-03 09:40:00,35.15,35.45,35.13,35.44,112863.0,24.9494,25.1624,24.9353,25.1553,112863.0
2016-03-03 09:50:00,35.44,35.58,35.38,35.56,111147.0,25.1553,25.2547,25.1127,25.2405,111147.0
2016-03-03 10:00:00,35.55,35.81,35.53,35.81,124209.0,25.2334,25.4179,25.2192,25.4179,124209.0
2016-03-03 10:10:00,35.78,35.98,35.7,35.89,227737.5,25.3966,25.5386,25.3398,25.4747,227737.5
2016-03-03 10:20:00,35.89,36.11,35.89,36.0,178750.5,25.4747,25.6309,25.4747,25.5528,178750.5
2016-03-03 10:30:00,36.01,36.06,35.91,35.99,96121.5,25.5599,25.5954,25.4889,25.5457,96121.5
2016-03-03 10:40:00,35.99,36.04,35.93,35.99,89589.0,25.5457,25.5812,25.5031,25.5457,89589.0
2016-03-03 10:50:00,35.99,36.04,35.91,35.97,80898.0,25.5457,25.5812,25.4889,25.5315,80898.0
2016-03-03 11:00:00,35.97,36.0,35.89,35.94,153028.5,25.5315,25.5528,25.4747,25.5102,153028.5
2016-03-03 11:10:00,35.94,35.95,35.81,35.82,44890.5,25.5102,25.5173,25.4179,25.425,44890.5
2016-03-03 11:20:00,35.81,35.83,35.6,35.61,107866.5,25.4179,25.4321,25.2689,25.276,107866.5
2016-03-03 11:30:00,35.6,35.69,35.55,35.68,79329.0,25.2689,25.3327,25.2334,25.3256,79329.0
2016-03-03 11:40:00,35.68,35.74,35.61,35.64,77562.0,25.3256,25.3682,25.276,25.2973,77562.0
2016-03-03 11:50:00,35.65,35.73,35.65,35.71,51564.0,25.3043,25.3611,25.3043,25.3469,51564.0
2016-03-03 12:00:00,35.71,35.72,35.68,35.71,45553.5,25.3469,25.354,25.3256,25.3469,45553.5
2016-03-03 12:10:00,35.71,35.72,35.65,35.67,37450.5,25.3469,25.354,25.3043,25.3185,37450.5
2016-03-03 12:20:00,35.67,35.72,35.66,35.71,27159.0,25.3185,25.354,25.3114,25.3469,27159.0
2016-03-03 12:30:00,35.71,35.79,35.7,35.79,47745.0,25.3469,25.4037,25.3398,25.4037,47745.0
2016-03-03 12:40:00,35.79,35.79,35.67,35.7,80596.5,25.4037,25.4037,25.3185,25.3398,80596.5
2016-03-03 12:50:00,35.7,35.79,35.69,35.79,91170.0,25.3398,25.4037,25.3327,25.4037,91170.0
2016-03-03 13:00:00,35.79,35.84,35.75,35.84,46557.0,25.4037,25.4392,25.3753,25.4392,46557.0
2016-03-03 13:10:00,35.85,35.85,35.8,35.81,68776.5,25.4463,25.4463,25.4108,25.4179,68776.5
2016-03-03 13:20:00,35.82,35.86,35.76,35.77,57325.5,25.425,25.4534,25.3824,25.3895,57325.5
2016-03-03 13:30:00,35.77,35.81,35.75,35.76,40575.0,25.3895,25.4179,25.3753,25.3824,40575.0
2016-03-03 13:40:00,35.77,35.77,35.73,35.75,57727.5,25.3895,25.3895,25.3611,25.3753,57727.5
2016-03-03 13:50:00,35.75,35.75,35.68,35.69,41443.5,25.3753,25.3753,25.3256,25.3327,41443.5
2016-03-03 14:00:00,35.7,35.72,35.62,35.65,68149.5,25.3398,25.354,25.2831,25.3043,68149.5
2016-03-03 14:10:00,35.64,35.67,35.64,35.67,67639.5,25.2973,25.3185,25.2973,25.3185,67639.5
2016-03-03 14:20:00,35.67,35.74,35.67,35.74,63493.5,25.3185,25.3682,25.3185,25.3682,63493.5
2016-03-03 14:30:00,35.73,35.8,35.72,35.79,60952.5,25.3611,25.4108,25.354,25.4037,60952.5
2016-03-03 14:40:00,35.79,35.8,35.73,35.75,63211.5,25.4037,25.4108,25.3611,25.3753,63211.5
2016-03-03 14:50:00,35.75,35.77,35.74,35.77,51187.5,25.3753,25.3895,25.3682,25.3895,51187.5
2016-03-03 15:00:00,35.77,35.79,35.75,35.75,69592.5,25.3895,25.4037,25.3753,25.3753,69592.5
2016-03-03 15:10:00,35.75,35.79,35.75,35.77,65143.5,25.3753,25.4037,25.3753,25.3895,65143.5
2016-03-03 15:20:00,35.77,35.84,35.75,35.83,41292.0,25.3895,25.4392,25.3753,25.4321,41292.0
2016-03-03 15:30:00,35.83,35.94,35.82,35.94,95509.5,25.4321,25.5102,25.425,25.5102,95509.5
2016-03-03 15:40:00,35.94,36.03,35.94,36.03,194781.0,25.5102,25.5741,25.5102,25.5741,194781.0
2016-03-03 15:50:00,36.03,36.07,36.03,36.04,461185.5,25.5741,25.6025,25.5741,25.5812,461185.5
2016-03-04 09:30:00,36.03,36.15,35.86,35.97,118909.5,25.5741,25.6592,25.4534,25.5315,118909.5
2016-03-04 09:40:00,35.97,35.98,35.52,35.61,102474.0,25.5315,25.5386,25.2121,25.276,102474.0
2016-03-04 09:50:00,35.62,35.73,35.39,35.44,66276.0,25.2831,25.3611,25.1198,25.1553,66276.0
2016-03-04 10:00:00,35.45,35.69,35.37,35.61,104181.0,25.1624,25.3327,25.1056,25.276,104181.0
2016-03-04 10:10:00,35.62,35.78,35.57,35.67,47004.0,25.2831,25.3966,25.2476,25.3185,47004.0
2016-03-04 10:20:00,35.67,35.81,35.63,35.74,31773.0,25.3185,25.4179,25.2902,25.3682,31773.0
2016-03-04 10:30:00,35.75,35.8,35.69,35.75,29179.5,25.3753,25.4108,25.3327,25.3753,29179.5
2016-03-04 10:40:00,35.77,35.87,35.73,35.87,38707.5,25.3895,25.4605,25.3611,25.4605,38707.5
2016-03-04 10:50:00,35.85,35.87,35.75,35.77,49954.5,25.4463,25.4605,25.3753,25.3895,49954.5
2016-03-04 11:00:00,35.77,35.81,35.71,35.75,73162.5,25.3895,25.4179,25.3469,25.3753,73162.5
2016-03-04 11:10:00,35.74,35.8,35.71,35.78,151302.0,25.3682,25.4108,25.3469,25.3966,151302.0
2016-03-04 11:20:00,35.77,35.78,35.71,35.74,76783.5,25.3895,25.3966,25.3469,25.3682,76783.5
2016-03-04 11:30:00,35.74,35.81,35.73,35.75,66543.0,25.3682,25.4179,25.3611,25.3753,66543.0
2016-03-04 11:40:00,35.76,35.8,35.72,35.75,101634.0,25.3824,25.4108,25.354,25.3753,101634.0
2016-03-04 11:50:00,35.75,35.76,35.71,35.75,66469.5,25.3753,25.3824,25.3469,25.3753,66469.5
2016-03-04 12:00:00,35.75,35.77,35.72,35.73,96690.0,25.3753,25.3895,25.354,25.3611,96690.0
2016-03-04 12:10:00,35.73,35.75,35.72,35.75,68341.5,25.3611,25.3753,25.354,25.3753,68341.5
2016-03-04 12:20:00,35.75,35.81,35.73,35.78,52006.5,25.3753,25.4179,25.3611,25.3966,52006.5
2016-03-04 12:30:00,35.79,35.89,35.79,35.87,42771.0,25.4037,25.4747,25.4037,25.4605,42771.0
2016-03-04 12:40:00,35.87,35.89,35.84,35.88,49213.5,25.4605,25.4747,25.4392,25.4676,49213.5
2016-03-04 12:50:00,35.87,35.99,35.87,35.93,41161.5,25.4605,25.5457,25.4605,25.5031,41161.5
2016-03-04 13:00:00,35.94,35.97,35.78,35.79,83691.0,25.5102,25.5315,25.3966,25.4037,83691.0
2016-03-04 13:10:00,35.78,35.87,35.78,35.87,41854.5,25.3966,25.4605,25.3966,25.4605,41854.5
2016-03-04 13:20:00,35.87,35.94,35.85,35.89,41560.5,25.4605,25.5102,25.4463,25.4747,41560.5
2016-03-04 13:30:00,35.89,35.95,35.86,35.94,30211.5,25.4747,25.5173,25.4534,25.5102,30211.5
2016-03-04 13:40:00,35.94,36.01,35.93,35.97,66571.5,25.5102,25.5599,25.5031,25.5315,66571.5
2016-03-04 13:50:00,35.97,36.0,35.93,35.94,65026.5,25.5315,25.5528,25.5031,25.5102,65026.5
2016-03-04 14:00:00,35.94,35.94,35.77,35.77,65583.0,25.5102,25.5102,25.3895,25.3895,65583.0
2016-03-04 14:10:00,35.76,35.76,35.67,35.67,143884.5,25.3824,25.3824,25.3185,25.3185,143884.5
2016-03-04 14:20:00,35.67,35.69,35.6,35.67,77820.0,25.3185,25.3327,25.2689,25.3185,77820.0
2016-03-04 14:30:00,35.66,35.73,35.64,35.65,46197.0,25.3114,25.3611,25.2973,25.3043,46197.0
2016-03-04 14:40:00,35.65,35.65,35.49,35.55,75970.5,25.3043,25.3043,25.1908,25.2334,75970.5
2016-03-04 14:50:00,35.55,35.63,35.49,35.63,60792.0,25.2334,25.2902,25.1908,25.2902,60792.0
2016-03-04 15:00:00,35.64,35.64,35.55,35.63,102535.5,25.2973,25.2973,25.2334,25.2902,102535.5
2016-03-04 15:10:00,35.63,35.66,35.54,35.66,99402.0,25.2902,25.3114,25.2263,25.3114,99402.0
2016-03-04 15:20:00,35.65,35.66,35.53,35.57,282858.0,25.3043,25.3114,25.2192,25.2476,282858.0
2016-03-04 15:30:00,35.57,35.65,35.51,35.55,115819.5,25.2476,25.3043,25.205,25.2334,115819.5
2016-03-04 15:40:00,35.55,35.67,35.53,35.67,196432.5,25.2334,25.3185,25.2192,25.3185,196432.5
2016-03-04 15:50:00,35.66,35.67,35.57,35.61,356752.5,25.3114,25.3185,25.2476,25.276,356752.5
2016-03-07 09:30:00,35.35,35.85,35.34,35.83,76641.0,25.0914,25.4463,25.0843,25.4321,76641.0
2016-03-07 09:40:00,35.8,35.96,35.75,35.75,69312.0,25.4108,25.5244,25.3753,25.3753,69312.0
2016-03-07 09:50:00,35.77,35.81,35.61,35.68,65118.0,25.3895,25.4179,25.276,25.3256,65118.0
2016-03-07 10:00:00,35.67,35.72,35.55,35.63,55353.0,25.3185,25.354,25.2334,25.2902,55353.0
2016-03-07 10:10:00,35.63,35.65,35.53,35.61,108726.0,25.2902,25.3043,25.2192,25.276,108726.0
2016-03-07 10:20:00,35.61,35.68,35.53,35.56,65401.5,25.276,25.3256,25.2192,25.2405,65401.5
2016-03-07 10:30:00,35.57,35.74,35.56,35.7,52812.0,25.2476,25.3682,25.2405,25.3398,52812.0
2016-03-07 10:40:00,35.7,35.72,35.54,35.55,62340.0,25.3398,25.354,25.2263,25.2334,62340.0
2016-03-07 10:50:00,35.54,35.63,35.51,35.61,96142.5,25.2263,25.2902,25.205,25.276,96142.5
2016-03-07 11:00:00,35.61,35.67,35.52,35.57,47923.5,25.276,25.3185,25.2121,25.2476,47923.5
2016-03-07 11:10:00,35.58,35.67,35.56,35.59,45073.5,25.2547,25.3185,25.2405,25.2618,45073.5
2016-03-07 11:20:00,35.61,35.69,35.61,35.66,45964.5,25.276,25.3327,25.276,25.3114,45964.5
2016-03-07 11:30:00,35.67,35.71,35.62,35.67,40842.0,25.3185,25.3469,25.2831,25.3185,40842.0
2016-03-07 11:40:00,35.67,35.72,35.66,35.67,32671.5,25.3185,25.354,25.3114,25.3185,32671.5
2016-03-07 11:50:00,35.66,35.69,35.61,35.65,38220.0,25.3114,25.3327,25.276,25.3043,38220.0
2016-03-07 12:00:00,35.65,35.67,35.61,35.66,52612.5,25.3043,25.3185,25.276,25.3114,52612.5
2016-03-07 12:10:00,35.67,35.73,35.65,35.71,44800.5,25.3185,25.3611,25.3043,25.3469,44800.5
2016-03-07 12:20:00,35.71,35.77,35.71,35.74,26731.5,25.3469,25.3895,25.3469,25.3682,26731.5
2016-03-07 12:30:00,35.74,35.81,35.73,35.75,40732.5,25.3682,25.4179,25.3611,25.3753,40732.5
2016-03-07 12:40:00,35.75,35.81,35.72,35.73,54702.0,25.3753,25.4179,25.354,25.3611,54702.0
2016-03-07 12:50:00,35.73,35.77,35.69,35.75,51018.0,25.3611,25.3895,25.3327,25.3753,51018.0
2016-03-07 13:00:00,35.75,35.77,35.68,35.71,38898.0,25.3753,25.3895,25.3256,25.3469,38898.0
2016-03-07 13:10:00,35.71,35.73,35.64,35.65,36508.5,25.3469,25.3611,25.2973,25.3043,36508.5
2016-03-07 13:20:00,35.65,35.66,35.61,35.61,49336.5,25.3043,25.3114,25.276,25.276,49336.5
2016-03-07 13:30:00,35.61,35.62,35.52,35.54,71536.5,25.276,25.2831,25.2121,25.2263,71536.5
2016-03-07 13:40:00,35.54,35.61,35.53,35.59,33622.5,25.2263,25.276,25.2192,25.2618,33622.5
2016-03-07 13:50:00,35.59,35.66,35.59,35.63,87531.0,25.2618,25.3114,25.2618,25.2902,87531.0
2016-03-07 14:00:00,35.63,35.69,35.63,35.69,99837.0,25.2902,25.3327,25.2902,25.3327,99837.0
2016-03-07 14:10:00,35.68,35.73,35.65,35.65,37821.0,25.3256,25.3611,25.3043,25.3043,37821.0
2016-03-07 14:20:00,35.64,35.67,35.58,35.6,33873.0,25.2973,25.3185,25.2547,25.2689,33873.0
2016-03-07 14:30:00,35.59,35.6,35.51,35.53,44056.5,25.2618,25.2689,25.205,25.2192,44056.5
2016-03-07 14:40:00,35.53,35.57,35.51,35.53,51450.0,25.2192,25.2476,25.205,25.2192,51450.0
2016-03-07 14:50:00,35.53,35.63,35.53,35.61,37348.5,25.2192,25.2902,25.2192,25.276,37348.5
2016-03-07 15:00:00,35.6,35.61,35.5,35.61,60960.0,25.2689,25.276,25.1979,25.276,60960.0
2016-03-07 15:10:00,35.61,35.69,35.57,35.69,88231.5,25.276,25.3327,25.2476,25.3327,88231.5
2016-03-07 15:20:00,35.69,35.69,35.61,35.65,72064.5,25.3327,25.3327,25.276,25.3043,72064.5
2016-03-07 15:30:00,35.63,35.77,35.63,35.74,106287.0,25.2902,25.3895,25.2902,25.3682,106287.0
2016-03-07 15:40:00,35.73,35.76,35.64,35.65,143076.0,25.3611,25.3824,25.2973,25.3043,143076.0
2016-03-07 15:50:00,35.66,35.79,35.65,35.77,390394.5,25.3114,25.4037,25.3043,25.3895,390394.5
2016-03-08 09:30:00,35.43,35.66,35.23,35.23,60094.5,25.1482,25.3114,25.0062,25.0062,60094.5
2016-03-08 09:40:00,35.23,35.23,34.99,35.11,139029.0,25.0062,25.0062,24.8359,24.9211,139029.0
2016-03-08 09:50:00,35.13,35.14,34.8,34.82,72210.0,24.9353,24.9424,24.701,24.7152,72210.0
2016-03-08 10:00:00,34.79,35.03,34.77,34.95,102721.5,24.6939,24.8643,24.6797,24.8075,102721.5
2016-03-08 10:10:00,34.94,35.03,34.94,34.98,71644.5,24.8004,24.8643,24.8004,24.8288,71644.5
2016-03-08 10:20:00,34.97,35.07,34.92,34.93,37566.0,24.8217,24.8927,24.7862,24.7933,37566.0
2016-03-08 10:30:00,34.93,35.03,34.91,34.96,41929.5,24.7933,24.8643,24.7791,24.8146,41929.5
2016-03-08 10:40:00,34.96,34.97,34.9,34.93,49828.5,24.8146,24.8217,24.772,24.7933,49828.5
2016-03-08 10:50:00,34.93,35.0,34.88,34.94,40692.0,24.7933,24.843,24.7578,24.8004,40692.0
2016-03-08 11:00:00,34.95,35.13,34.92,35.1,41005.5,24.8075,24.9353,24.7862,24.914,41005.5
2016-03-08 11:10:00,35.09,35.19,35.05,35.14,34518.0,24.9069,24.9778,24.8785,24.9424,34518.0
2016-03-08 11:20:00,35.13,35.15,35.05,35.09,72613.5,24.9353,24.9494,24.8785,24.9069,72613.5
2016-03-08 11:30:00,35.09,35.15,35.05,35.05,126219.0,24.9069,24.9494,24.8785,24.8785,126219.0
2016-03-08 11:40:00,35.05,35.13,35.03,35.05,47767.5,24.8785,24.9353,24.8643,24.8785,47767.5
2016-03-08 11:50:00,35.07,35.13,35.04,35.05,42939.0,24.8927,24.9353,24.8714,24.8785,42939.0
2016-03-08 12:00:00,35.05,35.08,35.01,35.06,65488.5,24.8785,24.8998,24.8501,24.8856,65488.5
2016-03-08 12:10:00,35.05,35.11,35.0,35.03,90045.0,24.8785,24.9211,24.843,24.8643,90045.0
2016-03-08 12:20:00,35.03,35.04,34.97,34.97,53475.0,24.8643,24.8714,24.8217,24.8217,53475.0
2016-03-08 12:30:00,34.98,35.04,34.95,35.01,42642.0,24.8288,24.8714,24.8075,24.8501,42642.0
2016-03-08 12:40:00,35.01,35.05,35.01,35.02,44476.5,24.8501,24.8785,24.8501,24.8572,44476.5
2016-03-08 12:50:00,35.01,35.03,34.99,35.01,64183.5,24.8501,24.8643,24.8359,24.8501,64183.5
2016-03-08 13:00:00,35.0,35.03,34.98,34.99,52431.0,24.843,24.8643,24.8288,24.8359,52431.0
2016-03-08 13:10:00,34.98,34.99,34.91,34.95,148266.0,24.8288,24.8359,24.7791,24.8075,148266.0
2016-03-08 13:20:00,34.94,35.0,34.94,34.99,55071.0,24.8004,24.843,24.8004,24.8359,55071.0
2016-03-08 13:30:00,34.99,35.0,34.94,34.99,46482.0,24.8359,24.843,24.8004,24.8359,46482.0
2016-03-08 13:40:00,34.99,35.05,34.96,34.97,56629.5,24.8359,24.8785,24.8146,24.8217,56629.5
2016-03-08 13:50:00,34.97,35.0,34.97,35.0,44962.5,24.8217,24.843,24.8217,24.843,44962.5
2016-03-08 14:00:00,34.99,35.05,34.97,35.03,100983.0,24.8359,24.8785,24.8217,24.8643,100983.0
2016-03-08 14:10:00,35.03,35.05,34.97,34.99,75345.0,24.8643,24.8785,24.8217,24.8359,75345.0
2016-03-08 14:20:00,34.99,35.03,34.95,34.96,51919.5,24.8359,24.8643,24.8075,24.8146,51919.5
2016-03-08 14:30:00,34.96,34.99,34.93,34.96,50244.0,24.8146,24.8359,24.7933,24.8146,50244.0
2016-03-08 14:40:00,34.95,35.0,34.95,34.95,54010.5,24.8075,24.843,24.8075,24.8075,54010.5
2016-03-08 14:50:00,34.95,34.99,34.93,34.99,60946.5,24.8075,24.8359,24.7933,24.8359,60946.5
2016-03-08 15:00:00,34.98,34.99,34.93,34.94,55251.0,24.8288,24.8359,24.7933,24.8004,55251.0
2016-03-08 15:10:00,34.93,34.98,34.93,34.96,114418.5,24.7933,24.8288,24.7933,24.8146,114418.5
2016-03-08 15:20:00,34.97,35.0,34.93,34.95,98226.0,24.8217,24.843,24.7933,24.8075,98226.0
2016-03-08 15:30:00,34.95,34.98,34.94,34.94,213330.0,24.8075,24.8288,24.8004,24.8004,213330.0
2016-03-08 15:40:00,34.94,34.96,34.89,34.9,162882.0,24.8004,24.8146,24.7649,24.772,162882.0
2016-03-08 15:50:00,34.89,34.92,34.83,34.89,376774.5,24.7649,24.7862,24.7223,24.7649,376774.5
2016-03-09 09:30:00,35.09,35.21,35.01,35.14,93051.0,24.9069,24.992,24.8501,24.9424,93051.0
2016-03-09 09:40:00,35.16,35.33,35.11,35.15,276571.5,24.9565,25.0772,24.9211,24.9494,276571.5
2016-03-09 09:50:00,35.13,35.19,35.03,35.17,61315.5,24.9353,24.9778,24.8643,24.9636,61315.5
2016-03-09 10:00:00,35.17,35.19,35.07,35.1,54843.0,24.9636,24.9778,24.8927,24.914,54843.0
2016-03-09 10:10:00,35.08,35.16,35.02,35.03,40039.5,24.8998,24.9565,24.8572,24.8643,40039.5
2016-03-09 10:20:00,35.05,35.11,35.01,35.05,39030.0,24.8785,24.9211,24.8501,24.8785,39030.0
2016-03-09 10:30:00,35.06,35.22,35.05,35.17,58486.5,24.8856,24.9991,24.8785,24.9636,58486.5
2016-03-09 10:40:00,35.17,35.19,35.11,35.11,52233.0,24.9636,24.9778,24.9211,24.9211,52233.0
2016-03-09 10:50:00,35.11,35.11,34.93,34.95,59212.5,24.9211,24.9211,24.7933,24.8075,59212.5
2016-03-09 11:00:00,34.95,35.05,34.95,35.03,41394.0,24.8075,24.8785,24.8075,24.8643,41394.0
2016-03-09 11:10:00,35.03,35.15,35.03,35.14,27303.0,24.8643,24.9494,24.8643,24.9424,27303.0
2016-03-09 11:20:00,35.16,35.26,35.13,35.19,72532.5,24.9565,25.0275,24.9353,24.9778,72532.5
2016-03-09 11:30:00,35.2,35.25,35.18,35.25,27555.0,24.9849,25.0204,24.9707,25.0204,27555.0
2016-03-09 11:40:00,35.25,35.25,35.15,35.17,31024.5,25.0204,25.0204,24.9494,24.9636,31024.5
2016-03-09 11:50:00,35.18,35.25,35.18,35.23,127722.0,24.9707,25.0204,24.9707,25.0062,127722.0
2016-03-09 12:00:00,35.23,35.24,35.14,35.14,43207.5,25.0062,25.0133,24.9424,24.9424,43207.5
2016-03-09 12:10:00,35.14,35.17,35.09,35.13,42088.5,24.9424,24.9636,24.9069,24.9353,42088.5
2016-03-09 12:20:00,35.13,35.13,35.1,35.11,52416.0,24.9353,24.9353,24.914,24.9211,52416.0
2016-03-09 12:30:00,35.11,35.13,35.03,35.05,59542.5,24.9211,24.9353,24.8643,24.8785,59542.5
2016-03-09 12:40:00,35.06,35.08,34.96,34.97,42726.0,24.8856,24.8998,24.8146,24.8217,42726.0
2016-03-09 12:50:00,34.98,35.01,34.95,34.96,23491.5,24.8288,24.8501,24.8075,24.8146,23491.5
2016-03-09 13:00:00,34.95,34.95,34.9,34.91,37576.5,24.8075,24.8075,24.772,24.7791,37576.5
2016-03-09 13:10:00,34.9,34.93,34.88,34.88,33430.5,24.772,24.7933,24.7578,24.7578,33430.5
2016-03-09 13:20:00,34.89,34.91,34.87,34.87,50785.5,24.7649,24.7791,24.7507,24.7507,50785.5
2016-03-09 13:30:00,34.87,34.97,34.87,34.93,46777.5,24.7507,24.8217,24.7507,24.7933,46777.5
2016-03-09 13:40:00,34.93,35.03,34.93,35.02,20551.5,24.7933,24.8643,24.7933,24.8572,20551.5
2016-03-09 13:50:00,35.02,35.03,34.99,35.03,23083.5,24.8572,24.8643,24.8359,24.8643,23083.5
2016-03-09 14:00:00,35.04,35.06,34.96,34.97,85737.0,24.8714,24.8856,24.8146,24.8217,85737.0
2016-03-09 14:10:00,34.96,34.97,34.87,34.89,198700.5,24.8146,24.8217,24.7507,24.7649,198700.5
2016-03-09 14:20:00,34.89,34.9,34.84,34.85,66636.0,24.7649,24.772,24.7294,24.7365,66636.0
2016-03-09 14:30:00,34.85,34.86,34.81,34.82,41103.0,24.7365,24.7436,24.7081,24.7152,41103.0
2016-03-09 14:40:00,34.82,34.82,34.79,34.8,60123.0,24.7152,24.7152,24.6939,24.701,60123.0
2016-03-09 14:50:00,34.81,34.81,34.79,34.8,83409.0,24.7081,24.7081,24.6939,24.701,83409.0
2016-03-09 15:00:00,34.81,34.84,34.75,34.76,60739.5,24.7081,24.7294,24.6655,24.6726,60739.5
2016-03-09 15:10:00,34.76,34.76,34.73,34.74,37071.0,24.6726,24.6726,24.6513,24.6584,37071.0
2016-03-09 15:20:00,34.74,34.75,34.69,34.72,68773.5,24.6584,24.6655,24.6229,24.6442,68773.5
2016-03-09 15:30:00,34.71,34.73,34.69,34.71,117376.5,24.6371,24.6513,24.6229,24.6371,117376.5
2016-03-09 15:40:00,34.71,34.78,34.69,34.76,193911.0,24.6371,24.6868,24.6229,24.6726,193911.0
2016-03-09 15:50:00,34.76,34.81,34.72,34.81,262084.5,24.6726,24.7081,24.6442,24.7081,262084.5
2016-03-10 09:30:00,35.04,35.1,34.75,34.89,52003.5,24.8714,24.914,24.6655,24.7649,52003.5
2016-03-10 09:40:00,34.85,35.02,34.75,34.93,55741.5,24.7365,24.8572,24.6655,24.7933,55741.5
2016-03-10 09:50:00,34.93,34.99,34.87,34.96,56947.5,24.7933,24.8359,24.7507,24.8146,56947.5
2016-03-10 10:00:00,34.94,35.12,34.92,35.01,97449.0,24.8004,24.9282,24.7862,24.8501,97449.0
2016-03-10 10:10:00,34.99,34.99,34.87,34.87,35199.0,24.8359,24.8359,24.7507,24.7507,35199.0
2016-03-10 10:20:00,34.86,34.95,34.85,34.85,16855.5,24.7436,24.8075,24.7365,24.7365,16855.5
2016-03-10 10:30:00,34.84,34.87,34.69,34.73,29814.0,24.7294,24.7507,24.6229,24.6513,29814.0
2016-03-10 10:40:00,34.73,34.76,34.68,34.69,61182.0,24.6513,24.6726,24.6158,24.6229,61182.0
2016-03-10 10:50:00,34.68,34.71,34.57,34.58,31212.0,24.6158,24.6371,24.5378,24.5449,31212.0
2016-03-10 11:00:00,34.6,34.64,34.51,34.63,25077.0,24.5591,24.5875,24.4952,24.5804,25077.0
2016-03-10 11:10:00,34.63,34.67,34.55,34.55,38121.0,24.5804,24.6087,24.5236,24.5236,38121.0
2016-03-10 11:20:00,34.56,34.57,34.46,34.5,30889.5,24.5307,24.5378,24.4597,24.4881,30889.5
2016-03-10 11:30:00,34.49,34.52,34.41,34.47,28327.5,24.481,24.5023,24.4242,24.4668,28327.5
2016-03-10 11:40:00,34.49,34.59,34.49,34.56,28762.5,24.481,24.552,24.481,24.5307,28762.5
2016-03-10 11:50:00,34.57,34.58,34.51,34.51,33487.5,24.5378,24.5449,24.4952,24.4952,33487.5
2016-03-10 12:00:00,34.52,34.57,34.49,34.5,40507.5,24.5023,24.5378,24.481,24.4881,40507.5
2016-03-10 12:10:00,34.5,34.5,34.44,34.46,54246.0,24.4881,24.4881,24.4455,24.4597,54246.0
2016-03-10 12:20:00,34.47,34.47,34.32,34.35,60486.0,24.4668,24.4668,24.3603,24.3816,60486.0
2016-03-10 12:30:00,34.34,34.37,34.24,34.25,37243.5,24.3745,24.3958,24.3035,24.3106,37243.5
2016-03-10 12:40:00,34.27,34.27,34.17,34.21,30534.0,24.3248,24.3248,24.2538,24.2822,30534.0
2016-03-10 12:50:00,34.21,34.29,34.21,34.27,41254.5,24.2822,24.339,24.2822,24.3248,41254.5
2016-03-10 13:00:00,34.27,34.3,34.24,34.25,22116.0,24.3248,24.3461,24.3035,24.3106,22116.0
2016-03-10 13:10:00,34.25,34.29,34.21,34.29,25216.5,24.3106,24.339,24.2822,24.339,25216.5
2016-03-10 13:20:00,34.31,34.37,34.29,34.37,34569.0,24.3532,24.3958,24.339,24.3958,34569.0
2016-03-10 13:30:00,34.36,34.43,34.34,34.42,58168.5,24.3887,24.4384,24.3745,24.4313,58168.5
2016-03-10 13:40:00,34.43,34.43,34.35,34.35,74751.0,24.4384,24.4384,24.3816,24.3816,74751.0
2016-03-10 13:50:00,34.35,34.37,34.32,34.32,34323.0,24.3816,24.3958,24.3603,24.3603,34323.0
2016-03-10 14:00:00,34.33,34.37,34.26,34.27,48478.5,24.3674,24.3958,24.3177,24.3248,48478.5
2016-03-10 14:10:00,34.26,34.33,34.19,34.33,69961.5,24.3177,24.3674,24.268,24.3674,69961.5
2016-03-10 14:20:00,34.33,34.44,34.29,34.43,122440.5,24.3674,24.4455,24.339,24.4384,122440.5
2016-03-10 14:30:00,34.44,34.49,34.44,34.46,86061.0,24.4455,24.481,24.4455,24.4597,86061.0
2016-03-10 14:40:00,34.46,34.65,34.45,34.62,42585.0,24.4597,24.5945,24.4526,24.5733,42585.0
2016-03-10 14:50:00,34.63,34.65,34.56,34.57,63840.0,24.5804,24.5945,24.5307,24.5378,63840.0
2016-03-10 15:00:00,34.55,34.58,34.47,34.5,92976.0,24.5236,24.5449,24.4668,24.4881,92976.0
2016-03-10 15:10:00,34.51,34.61,34.47,34.59,74620.5,24.4952,24.5662,24.4668,24.552,74620.5
2016-03-10 15:20:00,34.58,34.64,34.52,34.63,100861.5,24.5449,24.5875,24.5023,24.5804,100861.5
2016-03-10 15:30:00,34.63,34.65,34.51,34.51,103078.5,24.5804,24.5945,24.4952,24.4952,103078.5
2016-03-10 15:40:00,34.51,34.55,34.48,34.49,130212.0,24.4952,24.5236,24.4739,24.481,130212.0
2016-03-10 15:50:00,34.49,34.53,34.49,34.51,480253.5,24.481,24.5094,24.481,24.4952,480253.5
2016-03-11 09:30:00,34.95,35.19,34.2,35.15,72097.5,24.8075,24.9778,24.2751,24.9494,72097.5
2016-03-11 09:40:00,35.17,35.2,35.06,35.15,37156.5,24.9636,24.9849,24.8856,24.9494,37156.5
2016-03-11 09:50:00,35.16,35.19,35.09,35.09,61648.5,24.9565,24.9778,24.9069,24.9069,61648.5
2016-03-11 10:00:00,35.11,35.12,34.94,34.95,86679.0,24.9211,24.9282,24.8004,24.8075,86679.0
2016-03-11 10:10:00,34.95,35.06,34.9,35.03,89302.5,24.8075,24.8856,24.772,24.8643,89302.5
2016-03-11 10:20:00,35.02,35.05,34.91,35.03,67266.0,24.8572,24.8785,24.7791,24.8643,67266.0
2016-03-11 10:30:00,35.05,35.15,35.03,35.11,60409.5,24.8785,24.9494,24.8643,24.9211,60409.5
2016-03-11 10:40:00,35.1,35.13,35.03,35.1,65686.5,24.914,24.9353,24.8643,24.914,65686.5
2016-03-11 10:50:00,35.09,35.09,34.99,35.01,40732.5,24.9069,24.9069,24.8359,24.8501,40732.5
2016-03-11 11:00:00,35.01,35.07,34.95,35.07,92199.0,24.8501,24.8927,24.8075,24.8927,92199.0
2016-03-11 11:10:00,35.06,35.13,35.05,35.07,26265.0,24.8856,24.9353,24.8785,24.8927,26265.0
2016-03-11 11:20:00,35.07,35.07,34.99,35.01,66543.0,24.8927,24.8927,24.8359,24.8501,66543.0
2016-03-11 11:30:00,35.02,35.09,35.02,35.07,42387.0,24.8572,24.9069,24.8572,24.8927,42387.0
2016-03-11 11:40:00,35.08,35.12,35.07,35.12,24514.5,24.8998,24.9282,24.8927,24.9282,24514.5
2016-03-11 11:50:00,35.12,35.18,35.11,35.16,27081.0,24.9282,24.9707,24.9211,24.9565,27081.0
2016-03-11 12:00:00,35.15,35.19,35.12,35.19,69727.5,24.9494,24.9778,24.9282,24.9778,69727.5
2016-03-11 12:10:00,35.19,35.22,35.15,35.17,25117.5,24.9778,24.9991,24.9494,24.9636,25117.5
2016-03-11 12:20:00,35.17,35.19,35.14,35.15,25405.5,24.9636,24.9778,24.9424,24.9494,25405.5
2016-03-11 12:30:00,35.15,35.17,35.11,35.11,40758.0,24.9494,24.9636,24.9211,24.9211,40758.0
2016-03-11 12:40:00,35.11,35.11,35.09,35.11,46191.0,24.9211,24.9211,24.9069,24.9211,46191.0
2016-03-11 12:50:00,35.11,35.12,35.09,35.1,60268.5,24.9211,24.9282,24.9069,24.914,60268.5
2016-03-11 13:00:00,35.09,35.1,35.03,35.03,20398.5,24.9069,24.914,24.8643,24.8643,20398.5
2016-03-11 13:10:00,35.03,35.07,35.01,35.04,31299.0,24.8643,24.8927,24.8501,24.8714,31299.0
2016-03-11 13:20:00,35.04,35.09,35.02,35.09,62091.0,24.8714,24.9069,24.8572,24.9069,62091.0
2016-03-11 13:30:00,35.09,35.11,34.99,35.01,64884.0,24.9069,24.9211,24.8359,24.8501,64884.0
2016-03-11 13:40:00,35.01,35.01,34.93,35.01,86859.0,24.8501,24.8501,24.7933,24.8501,86859.0
2016-03-11 13:50:00,35.01,35.04,34.95,35.02,51541.5,24.8501,24.8714,24.8075,24.8572,51541.5
2016-03-11 14:00:00,35.02,35.05,35.01,35.04,30301.5,24.8572,24.8785,24.8501,24.8714,30301.5
2016-03-11 14:10:00,35.05,35.07,35.03,35.05,32535.0,24.8785,24.8927,24.8643,24.8785,32535.0
2016-03-11 14:20:00,35.05,35.08,35.05,35.05,26266.5,24.8785,24.8998,24.8785,24.8785,26266.5
2016-03-11 14:30:00,35.05,35.08,35.04,35.07,37980.0,24.8785,24.8998,24.8714,24.8927,37980.0
2016-03-11 14:40:00,35.06,35.09,35.03,35.08,27534.0,24.8856,24.9069,24.8643,24.8998,27534.0
2016-03-11 14:50:00,35.08,35.09,35.03,35.05,58072.5,24.8998,24.9069,24.8643,24.8785,58072.5
2016-03-11 15:00:00,35.05,35.13,35.04,35.13,35379.0,24.8785,24.9353,24.8714,24.9353,35379.0
2016-03-11 15:10:00,35.13,35.15,35.08,35.1,52584.0,24.9353,24.9494,24.8998,24.914,52584.0
2016-03-11 15:20:00,35.1,35.16,35.09,35.14,32718.0,24.914,24.9565,24.9069,24.9424,32718.0
2016-03-11 15:30:00,35.14,35.14,35.08,35.1,75039.0,24.9424,24.9424,24.8998,24.914,75039.0
2016-03-11 15:40:00,35.09,35.18,35.09,35.17,146776.5,24.9069,24.9707,24.9069,24.9636,146776.5
2016-03-11 15:50:00,35.17,35.21,35.13,35.15,388467.0,24.9636,24.992,24.9353,24.9494,388467.0
2016-03-14 09:30:00,34.99,35.32,34.91,35.32,167023.5,24.8359,25.0701,24.7791,25.0701,167023.5
2016-03-14 09:40:00,35.3,35.45,35.25,35.28,100975.5,25.0559,25.1624,25.0204,25.0417,100975.5
2016-03-14 09:50:00,35.3,35.38,35.15,35.38,90996.0,25.0559,25.1127,24.9494,25.1127,90996.0
2016-03-14 10:00:00,35.38,35.47,35.32,35.38,105562.5,25.1127,25.1766,25.0701,25.1127,105562.5
2016-03-14 10:10:00,35.39,35.42,35.27,35.29,129178.5,25.1198,25.1411,25.0346,25.0488,129178.5
2016-03-14 10:20:00,35.3,35.43,35.3,35.37,112696.5,25.0559,25.1482,25.0559,25.1056,112696.5
2016-03-14 10:30:00,35.35,35.43,35.34,35.36,80002.5,25.0914,25.1482,25.0843,25.0985,80002.5
2016-03-14 10:40:00,35.37,35.42,35.35,35.35,73228.5,25.1056,25.1411,25.0914,25.0914,73228.5
2016-03-14 10:50:00,35.35,35.37,35.27,35.28,67750.5,25.0914,25.1056,25.0346,25.0417,67750.5
2016-03-14 11:00:00,35.28,35.37,35.25,35.31,72034.5,25.0417,25.1056,25.0204,25.063,72034.5
2016-03-14 11:10:00,35.32,35.35,35.27,35.31,69526.5,25.0701,25.0914,25.0346,25.063,69526.5
2016-03-14 11:20:00,35.3,35.34,35.25,35.28,50383.5,25.0559,25.0843,25.0204,25.0417,50383.5
2016-03-14 11:30:00,35.29,35.31,35.21,35.23,48970.5,25.0488,25.063,24.992,25.0062,48970.5
2016-03-14 11:40:00,35.23,35.32,35.23,35.31,44781.0,25.0062,25.0701,25.0062,25.063,44781.0
2016-03-14 11:50:00,35.32,35.36,35.27,35.28,46806.0,25.0701,25.0985,25.0346,25.0417,46806.0
2016-03-14 12:00:00,35.27,35.31,35.23,35.31,42357.0,25.0346,25.063,25.0062,25.063,42357.0
2016-03-14 12:10:00,35.31,35.39,35.27,35.38,50113.5,25.063,25.1198,25.0346,25.1127,50113.5
2016-03-14 12:20:00,35.38,35.4,35.34,35.39,36837.0,25.1127,25.1269,25.0843,25.1198,36837.0
2016-03-14 12:30:00,35.39,35.46,35.38,35.42,58678.5,25.1198,25.1695,25.1127,25.1411,58678.5
2016-03-14 12:40:00,35.41,35.47,35.39,35.43,109573.5,25.134,25.1766,25.1198,25.1482,109573.5
2016-03-14 12:50:00,35.43,35.49,35.39,35.47,50455.5,25.1482,25.1908,25.1198,25.1766,50455.5
2016-03-14 13:00:00,35.47,35.51,35.47,35.47,69604.5,25.1766,25.205,25.1766,25.1766,69604.5
2016-03-14 13:10:00,35.47,35.49,35.43,35.49,98407.5,25.1766,25.1908,25.1482,25.1908,98407.5
2016-03-14 13:20:00,35.49,35.58,35.48,35.57,55885.5,25.1908,25.2547,25.1837,25.2476,55885.5
2016-03-14 13:30:00,35.56,35.56,35.47,35.53,70392.0,25.2405,25.2405,25.1766,25.2192,70392.0
2016-03-14 13:40:00,35.53,35.57,35.51,35.53,54411.0,25.2192,25.2476,25.205,25.2192,54411.0
2016-03-14 13:50:00,35.53,35.57,35.51,35.51,50200.5,25.2192,25.2476,25.205,25.205,50200.5
2016-03-14 14:00:00,35.51,35.51,35.42,35.48,77230.5,25.205,25.205,25.1411,25.1837,77230.5
2016-03-14 14:10:00,35.47,35.55,35.47,35.51,54145.5,25.1766,25.2334,25.1766,25.205,54145.5
2016-03-14 14:20:00,35.51,35.57,35.51,35.56,68596.5,25.205,25.2476,25.205,25.2405,68596.5
2016-03-14 14:30:00,35.57,35.62,35.55,35.62,70435.5,25.2476,25.2831,25.2334,25.2831,70435.5
2016-03-14 14:40:00,35.61,35.67,35.59,35.67,84781.5,25.276,25.3185,25.2618,25.3185,84781.5
2016-03-14 14:50:00,35.67,35.7,35.63,35.67,88197.0,25.3185,25.3398,25.2902,25.3185,88197.0
2016-03-14 15:00:00,35.67,35.69,35.64,35.69,60924.0,25.3185,25.3327,25.2973,25.3327,60924.0
2016-03-14 15:10:00,35.69,35.75,35.67,35.74,126288.0,25.3327,25.3753,25.3185,25.3682,126288.0
2016-03-14 15:20:00,35.73,35.85,35.73,35.85,149932.5,25.3611,25.4463,25.3611,25.4463,149932.5
2016-03-14 15:30:00,35.85,35.85,35.77,35.85,138922.5,25.4463,25.4463,25.3895,25.4463,138922.5
2016-03-14 15:40:00,35.85,35.9,35.83,35.9,258024.0,25.4463,25.4818,25.4321,25.4818,258024.0
2016-03-14 15:50:00,35.9,35.9,35.81,35.81,351778.5,25.4818,25.4818,25.4179,25.4179,351778.5
2016-03-15 09:30:00,35.6,35.6,35.25,35.34,88146.0,25.2689,25.2689,25.0204,25.0843,88146.0
2016-03-15 09:40:00,35.31,35.43,35.25,35.25,77857.5,25.063,25.1482,25.0204,25.0204,77857.5
2016-03-15 09:50:00,35.27,35.38,35.25,35.35,76240.5,25.0346,25.1127,25.0204,25.0914,76240.5
2016-03-15 10:00:00,35.33,35.43,35.27,35.37,51769.5,25.0772,25.1482,25.0346,25.1056,51769.5
2016-03-15 10:10:00,35.35,35.51,35.35,35.45,43981.5,25.0914,25.205,25.0914,25.1624,43981.5
2016-03-15 10:20:00,35.45,35.54,35.41,35.45,58806.0,25.1624,25.2263,25.134,25.1624,58806.0
2016-03-15 10:30:00,35.45,35.55,35.45,35.48,31207.5,25.1624,25.2334,25.1624,25.1837,31207.5
2016-03-15 10:40:00,35.49,35.55,35.43,35.43,35076.0,25.1908,25.2334,25.1482,25.1482,35076.0
2016-03-15 10:50:00,35.42,35.43,35.3,35.37,81858.0,25.1411,25.1482,25.0559,25.1056,81858.0
2016-03-15 11:00:00,35.37,35.42,35.32,35.39,41211.0,25.1056,25.1411,25.0701,25.1198,41211.0
2016-03-15 11:10:00,35.41,35.43,35.32,35.33,53650.5,25.134,25.1482,25.0701,25.0772,53650.5
2016-03-15 11:20:00,35.34,35.39,35.33,35.39,32331.0,25.0843,25.1198,25.0772,25.1198,32331.0
2016-03-15 11:30:00,35.4,35.41,35.33,35.37,30985.5,25.1269,25.134,25.0772,25.1056,30985.5
2016-03-15 11:40:00,35.37,35.37,35.33,35.33,21940.5,25.1056,25.1056,25.0772,25.0772,21940.5
2016-03-15 11:50:00,35.32,35.38,35.32,35.33,21975.0,25.0701,25.1127,25.0701,25.0772,21975.0
2016-03-15 12:00:00,35.32,35.35,35.31,35.33,27454.5,25.0701,25.0914,25.063,25.0772,27454.5
2016-03-15 12:10:00,35.33,35.35,35.25,35.27,30580.5,25.0772,25.0914,25.0204,25.0346,30580.5
2016-03-15 12:20:00,35.28,35.3,35.25,35.3,27388.5,25.0417,25.0559,25.0204,25.0559,27388.5
2016-03-15 12:30:00,35.3,35.31,35.27,35.27,23890.5,25.0559,25.063,25.0346,25.0346,23890.5
2016-03-15 12:40:00,35.29,35.31,35.27,35.29,16395.0,25.0488,25.063,25.0346,25.0488,16395.0
2016-03-15 12:50:00,35.29,35.35,35.27,35.35,25335.0,25.0488,25.0914,25.0346,25.0914,25335.0
2016-03-15 13:00:00,35.34,35.35,35.27,35.31,39102.0,25.0843,25.0914,25.0346,25.063,39102.0
2016-03-15 13:10:00,35.31,35.34,35.26,35.28,43414.5,25.063,25.0843,25.0275,25.0417,43414.5
2016-03-15 13:20:00,35.28,35.37,35.27,35.36,26971.5,25.0417,25.1056,25.0346,25.0985,26971.5
2016-03-15 13:30:00,35.36,35.41,35.36,35.4,43614.0,25.0985,25.134,25.0985,25.1269,43614.0
2016-03-15 13:40:00,35.41,35.48,35.4,35.46,27819.0,25.134,25.1837,25.1269,25.1695,27819.0
2016-03-15 13:50:00,35.47,35.51,35.44,35.51,34708.5,25.1766,25.205,25.1553,25.205,34708.5
2016-03-15 14:00:00,35.51,35.51,35.43,35.46,34173.0,25.205,25.205,25.1482,25.1695,34173.0
2016-03-15 14:10:00,35.45,35.55,35.45,35.53,81109.5,25.1624,25.2334,25.1624,25.2192,81109.5
2016-03-15 14:20:00,35.53,35.54,35.45,35.45,43809.0,25.2192,25.2263,25.1624,25.1624,43809.0
2016-03-15 14:30:00,35.45,35.52,35.44,35.5,57157.5,25.1624,25.2121,25.1553,25.1979,57157.5
2016-03-15 14:40:00,35.51,35.52,35.47,35.47,50248.5,25.205,25.2121,25.1766,25.1766,50248.5
2016-03-15 14:50:00,35.48,35.49,35.46,35.48,40308.0,25.1837,25.1908,25.1695,25.1837,40308.0
2016-03-15 15:00:00,35.49,35.49,35.43,35.46,47730.0,25.1908,25.1908,25.1482,25.1695,47730.0
2016-03-15 15:10:00,35.46,35.56,35.45,35.55,61258.5,25.1695,25.2405,25.1624,25.2334,61258.5
2016-03-15 15:20:00,35.55,35.59,35.55,35.57,53892.0,25.2334,25.2618,25.2334,25.2476,53892.0
2016-03-15 15:30:00,35.58,35.58,35.51,35.52,55122.0,25.2547,25.2547,25.205,25.2121,55122.0
2016-03-15 15:40:00,35.52,35.57,35.5,35.53,82569.0,25.2121,25.2476,25.1979,25.2192,82569.0
2016-03-15 15:50:00,35.53,35.61,35.53,35.61,239398.5,25.2192,25.276,25.2192,25.276,239398.5
2016-03-16 09:30:00,35.46,35.67,35.33,35.64,50155.5,25.1695,25.3185,25.0772,25.2973,50155.5
2016-03-16 09:40:00,35.62,35.69,35.57,35.64,33322.5,25.2831,25.3327,25.2476,25.2973,33322.5
2016-03-16 09:50:00,35.66,35.67,35.56,35.61,12961.5,25.3114,25.3185,25.2405,25.276,12961.5
2016-03-16 10:00:00,35.62,35.73,35.59,35.73,87859.5,25.2831,25.3611,25.2618,25.3611,87859.5
2016-03-16 10:10:00,35.75,35.77,35.7,35.75,25702.5,25.3753,25.3895,25.3398,25.3753,25702.5
2016-03-16 10:20:00,35.75,35.79,35.69,35.73,23487.0,25.3753,25.4037,25.3327,25.3611,23487.0
2016-03-16 10:30:00,35.73,35.76,35.67,35.72,34939.5,25.3611,25.3824,25.3185,25.354,34939.5
2016-03-16 10:40:00,35.73,35.79,35.69,35.77,39772.5,25.3611,25.4037,25.3327,25.3895,39772.5
2016-03-16 10:50:00,35.79,35.87,35.79,35.85,23044.5,25.4037,25.4605,25.4037,25.4463,23044.5
2016-03-16 11:00:00,35.86,35.88,35.75,35.79,36384.0,25.4534,25.4676,25.3753,25.4037,36384.0
2016-03-16 11:10:00,35.79,35.85,35.77,35.85,18780.0,25.4037,25.4463,25.3895,25.4463,18780.0
2016-03-16 11:20:00,35.85,35.86,35.69,35.73,39868.5,25.4463,25.4534,25.3327,25.3611,39868.5
2016-03-16 11:30:00,35.73,35.79,35.73,35.74,21552.0,25.3611,25.4037,25.3611,25.3682,21552.0
2016-03-16 11:40:00,35.74,35.74,35.63,35.65,15967.5,25.3682,25.3682,25.2902,25.3043,15967.5
2016-03-16 11:50:00,35.64,35.65,35.59,35.62,17832.0,25.2973,25.3043,25.2618,25.2831,17832.0
2016-03-16 12:00:00,35.63,35.67,35.6,35.66,14217.0,25.2902,25.3185,25.2689,25.3114,14217.0
2016-03-16 12:10:00,35.65,35.71,35.63,35.63,24177.0,25.3043,25.3469,25.2902,25.2902,24177.0
2016-03-16 12:20:00,35.65,35.65,35.58,35.61,25882.5,25.3043,25.3043,25.2547,25.276,25882.5
2016-03-16 12:30:00,35.62,35.63,35.57,35.59,27130.5,25.2831,25.2902,25.2476,25.2618,27130.5
2016-03-16 12:40:00,35.59,35.6,35.54,35.55,20817.0,25.2618,25.2689,25.2263,25.2334,20817.0
2016-03-16 12:50:00,35.56,35.59,35.54,35.59,24135.0,25.2405,25.2618,25.2263,25.2618,24135.0
2016-03-16 13:00:00,35.59,35.61,35.51,35.57,33030.0,25.2618,25.276,25.205,25.2476,33030.0
2016-03-16 13:10:00,35.57,35.57,35.51,35.57,32209.5,25.2476,25.2476,25.205,25.2476,32209.5
2016-03-16 13:20:00,35.56,35.6,35.55,35.57,30645.0,25.2405,25.2689,25.2334,25.2476,30645.0
2016-03-16 13:30:00,35.57,35.59,35.54,35.59,29083.5,25.2476,25.2618,25.2263,25.2618,29083.5
2016-03-16 13:40:00,35.6,35.63,35.53,35.53,43597.5,25.2689,25.2902,25.2192,25.2192,43597.5
2016-03-16 13:50:00,35.53,35.53,35.49,35.5,28371.0,25.2192,25.2192,25.1908,25.1979,28371.0
2016-03-16 14:00:00,35.51,35.8,35.5,35.72,100864.5,25.205,25.4108,25.1979,25.354,100864.5
2016-03-16 14:10:00,35.71,35.75,35.61,35.67,29742.0,25.3469,25.3753,25.276,25.3185,29742.0
2016-03-16 14:20:00,35.67,35.91,35.65,35.89,46368.0,25.3185,25.4889,25.3043,25.4747,46368.0
2016-03-16 14:30:00,35.89,35.93,35.83,35.91,33678.0,25.4747,25.5031,25.4321,25.4889,33678.0
2016-03-16 14:40:00,35.91,36.13,35.91,36.09,92100.0,25.4889,25.6451,25.4889,25.6167,92100.0
2016-03-16 14:50:00,36.11,36.11,35.93,35.94,161316.0,25.6309,25.6309,25.5031,25.5102,161316.0
2016-03-16 15:00:00,35.95,36.07,35.94,36.04,58431.0,25.5173,25.6025,25.5102,25.5812,58431.0
2016-03-16 15:10:00,36.05,36.18,36.03,36.15,84279.0,25.5883,25.6805,25.5741,25.6592,84279.0
2016-03-16 15:20:00,36.15,36.17,36.04,36.17,72936.0,25.6592,25.6734,25.5812,25.6734,72936.0
2016-03-16 15:30:00,36.17,36.17,36.09,36.15,113356.5,25.6734,25.6734,25.6167,25.6592,113356.5
2016-03-16 15:40:00,36.15,36.15,36.01,36.02,194190.0,25.6592,25.6592,25.5599,25.567,194190.0
2016-03-16 15:50:00,36.01,36.05,35.97,36.01,325110.0,25.5599,25.5883,25.5315,25.5599,325110.0
2016-03-17 09:30:00,36.05,36.23,35.97,36.12,84153.0,25.5883,25.716,25.5315,25.638,84153.0
2016-03-17 09:40:00,36.09,36.21,36.0,36.21,54592.5,25.6167,25.7018,25.5528,25.7018,54592.5
2016-03-17 09:50:00,36.22,36.27,36.17,36.24,41449.5,25.7089,25.7444,25.6734,25.7231,41449.5
2016-03-17 10:00:00,36.26,36.44,36.25,36.4,64173.0,25.7373,25.8651,25.7302,25.8367,64173.0
2016-03-17 10:10:00,36.4,36.48,36.37,36.48,70924.5,25.8367,25.8935,25.8154,25.8935,70924.5
2016-03-17 10:20:00,36.49,36.51,36.39,36.47,53215.5,25.9006,25.9148,25.8296,25.8864,53215.5
2016-03-17 10:30:00,36.46,36.64,36.45,36.63,113074.5,25.8793,26.0071,25.8722,26.0,113074.5
2016-03-17 10:40:00,36.64,36.73,36.63,36.73,90987.0,26.0071,26.0709,26.0,26.0709,90987.0
2016-03-17 10:50:00,36.73,36.78,36.71,36.73,125517.0,26.0709,26.1064,26.0567,26.0709,125517.0
2016-03-17 11:00:00,36.73,36.79,36.68,36.78,60246.0,26.0709,26.1135,26.0354,26.1064,60246.0
2016-03-17 11:10:00,36.78,36.87,36.77,36.85,126787.5,26.1064,26.1703,26.0993,26.1561,126787.5
2016-03-17 11:20:00,36.85,36.9,36.79,36.79,39004.5,26.1561,26.1916,26.1135,26.1135,39004.5
2016-03-17 11:30:00,36.79,36.79,36.69,36.72,44040.0,26.1135,26.1135,26.0425,26.0638,44040.0
2016-03-17 11:40:00,36.71,36.73,36.66,36.69,27771.0,26.0567,26.0709,26.0212,26.0425,27771.0
2016-03-17 11:50:00,36.69,36.71,36.59,36.59,53125.5,26.0425,26.0567,25.9716,25.9716,53125.5
2016-03-17 12:00:00,36.58,36.62,36.53,36.62,39018.0,25.9645,25.9929,25.929,25.9929,39018.0
2016-03-17 12:10:00,36.62,36.64,36.59,36.6,31050.0,25.9929,26.0071,25.9716,25.9787,31050.0
2016-03-17 12:20:00,36.59,36.65,36.59,36.63,51591.0,25.9716,26.0141,25.9716,26.0,51591.0
2016-03-17 12:30:00,36.64,36.67,36.6,36.6,32782.5,26.0071,26.0283,25.9787,25.9787,32782.5
2016-03-17 12:40:00,36.6,36.61,36.57,36.57,25932.0,25.9787,25.9858,25.9574,25.9574,25932.0
2016-03-17 12:50:00,36.57,36.59,36.53,36.58,25917.0,25.9574,25.9716,25.929,25.9645,25917.0
2016-03-17 13:00:00,36.59,36.6,36.53,36.55,25903.5,25.9716,25.9787,25.929,25.9432,25903.5
2016-03-17 13:10:00,36.55,36.56,36.52,36.53,29766.0,25.9432,25.9503,25.9219,25.929,29766.0
2016-03-17 13:20:00,36.51,36.62,36.51,36.59,22548.0,25.9148,25.9929,25.9148,25.9716,22548.0
2016-03-17 13:30:00,36.57,36.65,36.55,36.65,21555.0,25.9574,26.0141,25.9432,26.0141,21555.0
2016-03-17 13:40:00,36.65,36.72,36.64,36.67,46494.0,26.0141,26.0638,26.0071,26.0283,46494.0
2016-03-17 13:50:00,36.68,36.73,36.68,36.73,49665.0,26.0354,26.0709,26.0354,26.0709,49665.0
2016-03-17 14:00:00,36.73,36.73,36.67,36.69,33810.0,26.0709,26.0709,26.0283,26.0425,33810.0
2016-03-17 14:10:00,36.69,36.73,36.63,36.63,70116.0,26.0425,26.0709,26.0,26.0,70116.0
2016-03-17 14:20:00,36.64,36.66,36.58,36.59,44586.0,26.0071,26.0212,25.9645,25.9716,44586.0
2016-03-17 14:30:00,36.59,36.61,36.53,36.54,70006.5,25.9716,25.9858,25.929,25.9361,70006.5
2016-03-17 14:40:00,36.53,36.58,36.53,36.55,60448.5,25.929,25.9645,25.929,25.9432,60448.5
2016-03-17 14:50:00,36.55,36.58,36.52,36.53,159183.0,25.9432,25.9645,25.9219,25.929,159183.0
2016-03-17 15:00:00,36.53,36.61,36.51,36.6,82408.5,25.929,25.9858,25.9148,25.9787,82408.5
2016-03-17 15:10:00,36.6,36.67,36.57,36.59,130446.0,25.9787,26.0283,25.9574,25.9716,130446.0
2016-03-17 15:20:00,36.59,36.7,36.59,36.68,66475.5,25.9716,26.0496,25.9716,26.0354,66475.5
2016-03-17 15:30:00,36.69,36.69,36.58,36.63,162582.0,26.0425,26.0425,25.9645,26.0,162582.0
2016-03-17 15:40:00,36.63,36.71,36.63,36.68,141799.5,26.0,26.0567,26.0,26.0354,141799.5
2016-03-17 15:50:00,36.67,36.69,36.62,36.63,288501.0,26.0283,26.0425,25.9929,26.0,288501.0
2016-03-18 09:30:00,36.5,37.05,36.44,37.04,842007.0,25.9077,26.2981,25.8651,26.291,842007.0
2016-03-18 09:40:00,37.02,37.07,36.74,36.79,138786.0,26.2768,26.3123,26.078,26.1135,138786.0
2016-03-18 09:50:00,36.78,36.87,36.77,36.82,47082.0,26.1064,26.1703,26.0993,26.1348,47082.0
2016-03-18 10:00:00,36.83,36.92,36.78,36.83,57712.5,26.1419,26.2058,26.1064,26.1419,57712.5
2016-03-18 10:10:00,36.83,36.95,36.77,36.77,45766.5,26.1419,26.2271,26.0993,26.0993,45766.5
2016-03-18 10:20:00,36.77,36.8,36.57,36.6,59541.0,26.0993,26.1206,25.9574,25.9787,59541.0
2016-03-18 10:30:00,36.6,36.67,36.54,36.54,63190.5,25.9787,26.0283,25.9361,25.9361,63190.5
2016-03-18 10:40:00,36.56,36.59,36.45,36.46,72114.0,25.9503,25.9716,25.8722,25.8793,72114.0
2016-03-18 10:50:00,36.45,36.51,36.42,36.5,40683.0,25.8722,25.9148,25.8509,25.9077,40683.0
2016-03-18 11:00:00,36.51,36.57,36.49,36.55,35824.5,25.9148,25.9574,25.9006,25.9432,35824.5
2016-03-18 11:10:00,36.55,36.56,36.49,36.55,25069.5,25.9432,25.9503,25.9006,25.9432,25069.5
2016-03-18 11:20:00,36.57,36.61,36.54,36.55,35055.0,25.9574,25.9858,25.9361,25.9432,35055.0
2016-03-18 11:30:00,36.55,36.57,36.48,36.48,28659.0,25.9432,25.9574,25.8935,25.8935,28659.0
2016-03-18 11:40:00,36.48,36.48,36.35,36.36,69765.0,25.8935,25.8935,25.8012,25.8083,69765.0
2016-03-18 11:50:00,36.36,36.41,36.32,36.39,59506.5,25.8083,25.8438,25.7799,25.8296,59506.5
2016-03-18 12:00:00,36.4,36.41,36.35,36.35,31270.5,25.8367,25.8438,25.8012,25.8012,31270.5
2016-03-18 12:10:00,36.35,36.41,36.34,36.37,27985.5,25.8012,25.8438,25.7941,25.8154,27985.5
2016-03-18 12:20:00,36.37,36.4,36.36,36.36,35109.0,25.8154,25.8367,25.8083,25.8083,35109.0
2016-03-18 12:30:00,36.36,36.43,36.34,36.41,35853.0,25.8083,25.858,25.7941,25.8438,35853.0
2016-03-18 12:40:00,36.41,36.43,36.39,36.4,23874.0,25.8438,25.858,25.8296,25.8367,23874.0
2016-03-18 12:50:00,36.39,36.46,36.37,36.43,31041.0,25.8296,25.8793,25.8154,25.858,31041.0
2016-03-18 13:00:00,36.44,36.49,36.4,36.43,39843.0,25.8651,25.9006,25.8367,25.858,39843.0
2016-03-18 13:10:00,36.45,36.45,36.37,36.38,39124.5,25.8722,25.8722,25.8154,25.8225,39124.5
2016-03-18 13:20:00,36.38,36.43,36.37,36.43,57081.0,25.8225,25.858,25.8154,25.858,57081.0
2016-03-18 13:30:00,36.43,36.45,36.34,36.37,49986.0,25.858,25.8722,25.7941,25.8154,49986.0
2016-03-18 13:40:00,36.35,36.44,36.32,36.41,62553.0,25.8012,25.8651,25.7799,25.8438,62553.0
2016-03-18 13:50:00,36.41,36.51,36.41,36.43,58104.0,25.8438,25.9148,25.8438,25.858,58104.0
2016-03-18 14:00:00,36.43,36.48,36.41,36.46,43777.5,25.858,25.8935,25.8438,25.8793,43777.5
2016-03-18 14:10:00,36.47,36.53,36.47,36.51,36264.0,25.8864,25.929,25.8864,25.9148,36264.0
2016-03-18 14:20:00,36.51,36.53,36.47,36.48,35349.0,25.9148,25.929,25.8864,25.8935,35349.0
2016-03-18 14:30:00,36.47,36.56,36.47,36.54,40920.0,25.8864,25.9503,25.8864,25.9361,40920.0
2016-03-18 14:40:00,36.55,36.56,36.52,36.54,42441.0,25.9432,25.9503,25.9219,25.9361,42441.0
2016-03-18 14:50:00,36.55,36.58,36.49,36.5,68497.5,25.9432,25.9645,25.9006,25.9077,68497.5
2016-03-18 15:00:00,36.5,36.58,36.49,36.58,37084.5,25.9077,25.9645,25.9006,25.9645,37084.5
2016-03-18 15:10:00,36.59,36.65,36.58,36.64,68350.5,25.9716,26.0141,25.9645,26.0071,68350.5
2016-03-18 15:20:00,36.64,36.65,36.63,36.64,72237.0,26.0071,26.0141,26.0,26.0071,72237.0
2016-03-18 15:30:00,36.64,36.65,36.6,36.65,103185.0,26.0071,26.0141,25.9787,26.0141,103185.0
2016-03-18 15:40:00,36.65,36.71,36.64,36.67,143910.0,26.0141,26.0567,26.0071,26.0283,143910.0
2016-03-18 15:50:00,36.67,36.82,36.66,36.75,1207125.0,26.0283,26.1348,26.0212,26.0851,1207125.0
2016-03-21 09:30:00,36.61,36.84,36.61,36.72,74238.0,25.9858,26.149,25.9858,26.0638,74238.0
2016-03-21 09:40:00,36.72,36.75,36.63,36.63,98688.0,26.0638,26.0851,26.0,26.0,98688.0
2016-03-21 09:50:00,36.63,36.68,36.55,36.61,42655.5,26.0,26.0354,25.9432,25.9858,42655.5
2016-03-21 10:00:00,36.61,36.64,36.42,36.42,47602.5,25.9858,26.0071,25.8509,25.8509,47602.5
2016-03-21 10:10:00,36.41,36.44,36.29,36.33,66498.0,25.8438,25.8651,25.7586,25.787,66498.0
2016-03-21 10:20:00,36.33,36.41,36.26,36.37,44064.0,25.787,25.8438,25.7373,25.8154,44064.0
2016-03-21 10:30:00,36.36,36.45,36.33,36.41,39886.5,25.8083,25.8722,25.787,25.8438,39886.5
2016-03-21 10:40:00,36.41,36.42,36.31,36.39,28663.5,25.8438,25.8509,25.7728,25.8296,28663.5
2016-03-21 10:50:00,36.38,36.38,36.31,36.31,27787.5,25.8225,25.8225,25.7728,25.7728,27787.5
2016-03-21 11:00:00,36.31,36.33,36.25,36.29,75984.0,25.7728,25.787,25.7302,25.7586,75984.0
2016-03-21 11:10:00,36.29,36.4,36.26,36.4,30907.5,25.7586,25.8367,25.7373,25.8367,30907.5
2016-03-21 11:20:00,36.41,36.49,36.39,36.46,27892.5,25.8438,25.9006,25.8296,25.8793,27892.5
2016-03-21 11:30:00,36.47,36.57,36.47,36.51,39840.0,25.8864,25.9574,25.8864,25.9148,39840.0
2016-03-21 11:40:00,36.51,36.55,36.45,36.46,35760.0,25.9148,25.9432,25.8722,25.8793,35760.0
2016-03-21 11:50:00,36.46,36.46,36.38,36.38,42208.5,25.8793,25.8793,25.8225,25.8225,42208.5
2016-03-21 12:00:00,36.37,36.37,36.33,36.36,51271.5,25.8154,25.8154,25.787,25.8083,51271.5
2016-03-21 12:10:00,36.35,36.35,36.27,36.29,38887.5,25.8012,25.8012,25.7444,25.7586,38887.5
2016-03-21 12:20:00,36.29,36.32,36.26,36.31,140895.0,25.7586,25.7799,25.7373,25.7728,140895.0
2016-03-21 12:30:00,36.32,36.43,36.31,36.43,35577.0,25.7799,25.858,25.7728,25.858,35577.0
2016-03-21 12:40:00,36.43,36.43,36.34,36.35,32278.5,25.858,25.858,25.7941,25.8012,32278.5
2016-03-21 12:50:00,36.35,36.38,36.34,36.37,25125.0,25.8012,25.8225,25.7941,25.8154,25125.0
2016-03-21 13:00:00,36.37,36.39,36.33,36.39,30745.5,25.8154,25.8296,25.787,25.8296,30745.5
2016-03-21 13:10:00,36.39,36.43,36.38,36.43,20502.0,25.8296,25.858,25.8225,25.858,20502.0
2016-03-21 13:20:00,36.43,36.5,36.41,36.49,27376.5,25.858,25.9077,25.8438,25.9006,27376.5
2016-03-21 13:30:00,36.49,36.54,36.47,36.51,36837.0,25.9006,25.9361,25.8864,25.9148,36837.0
2016-03-21 13:40:00,36.5,36.55,36.48,36.49,58200.0,25.9077,25.9432,25.8935,25.9006,58200.0
2016-03-21 13:50:00,36.5,36.51,36.47,36.49,35001.0,25.9077,25.9148,25.8864,25.9006,35001.0
2016-03-21 14:00:00,36.49,36.53,36.47,36.47,49354.5,25.9006,25.929,25.8864,25.8864,49354.5
2016-03-21 14:10:00,36.47,36.5,36.45,36.47,25848.0,25.8864,25.9077,25.8722,25.8864,25848.0
2016-03-21 14:20:00,36.47,36.49,36.45,36.47,29571.0,25.8864,25.9006,25.8722,25.8864,29571.0
2016-03-21 14:30:00,36.47,36.53,36.46,36.53,38296.5,25.8864,25.929,25.8793,25.929,38296.5
2016-03-21 14:40:00,36.53,36.6,36.52,36.56,58102.5,25.929,25.9787,25.9219,25.9503,58102.5
2016-03-21 14:50:00,36.55,36.57,36.54,36.55,35928.0,25.9432,25.9574,25.9361,25.9432,35928.0
2016-03-21 15:00:00,36.55,36.6,36.54,36.6,49263.0,25.9432,25.9787,25.9361,25.9787,49263.0
2016-03-21 15:10:00,36.6,36.61,36.59,36.59,41283.0,25.9787,25.9858,25.9716,25.9716,41283.0
2016-03-21 15:20:00,36.59,36.64,36.58,36.61,42307.5,25.9716,26.0071,25.9645,25.9858,42307.5
2016-03-21 15:30:00,36.62,36.62,36.57,36.59,69568.5,25.9929,25.9929,25.9574,25.9716,69568.5
2016-03-21 15:40:00,36.59,36.63,36.59,36.62,95506.5,25.9716,26.0,25.9716,25.9929,95506.5
2016-03-21 15:50:00,36.63,36.64,36.61,36.62,210028.5,26.0,26.0071,25.9858,25.9929,210028.5
2016-03-22 09:30:00,36.33,36.36,36.11,36.19,98745.0,25.787,25.8083,25.6309,25.6876,98745.0
2016-03-22 09:40:00,36.23,36.37,36.21,36.24,121540.5,25.716,25.8154,25.7018,25.7231,121540.5
2016-03-22 09:50:00,36.24,36.33,36.24,36.3,55279.5,25.7231,25.787,25.7231,25.7657,55279.5
2016-03-22 10:00:00,36.3,36.42,36.28,36.29,75210.0,25.7657,25.8509,25.7515,25.7586,75210.0
2016-03-22 10:10:00,36.3,36.38,36.27,36.29,41550.0,25.7657,25.8225,25.7444,25.7586,41550.0
2016-03-22 10:20:00,36.29,36.41,36.29,36.4,15270.0,25.7586,25.8438,25.7586,25.8367,15270.0
2016-03-22 10:30:00,36.41,36.44,36.37,36.44,27433.5,25.8438,25.8651,25.8154,25.8651,27433.5
2016-03-22 10:40:00,36.44,36.44,36.39,36.41,13666.5,25.8651,25.8651,25.8296,25.8438,13666.5
2016-03-22 10:50:00,36.43,36.46,36.4,36.4,13050.0,25.858,25.8793,25.8367,25.8367,13050.0
2016-03-22 11:00:00,36.39,36.47,36.37,36.45,25771.5,25.8296,25.8864,25.8154,25.8722,25771.5
2016-03-22 11:10:00,36.45,36.55,36.45,36.55,17121.0,25.8722,25.9432,25.8722,25.9432,17121.0
2016-03-22 11:20:00,36.55,36.55,36.48,36.51,17935.5,25.9432,25.9432,25.8935,25.9148,17935.5
2016-03-22 11:30:00,36.51,36.52,36.48,36.5,11434.5,25.9148,25.9219,25.8935,25.9077,11434.5
2016-03-22 11:40:00,36.5,36.54,36.43,36.43,14671.5,25.9077,25.9361,25.858,25.858,14671.5
2016-03-22 11:50:00,36.43,36.45,36.4,36.45,11007.0,25.858,25.8722,25.8367,25.8722,11007.0
2016-03-22 12:00:00,36.46,36.46,36.41,36.42,15481.5,25.8793,25.8793,25.8438,25.8509,15481.5
2016-03-22 12:10:00,36.41,36.47,36.4,36.45,12600.0,25.8438,25.8864,25.8367,25.8722,12600.0
2016-03-22 12:20:00,36.45,36.5,36.43,36.49,26412.0,25.8722,25.9077,25.858,25.9006,26412.0
2016-03-22 12:30:00,36.49,36.49,36.46,36.47,24540.0,25.9006,25.9006,25.8793,25.8864,24540.0
2016-03-22 12:40:00,36.46,36.47,36.43,36.45,15763.5,25.8793,25.8864,25.858,25.8722,15763.5
2016-03-22 12:50:00,36.45,36.49,36.44,36.49,17017.5,25.8722,25.9006,25.8651,25.9006,17017.5
2016-03-22 13:00:00,36.49,36.5,36.43,36.44,18780.0,25.9006,25.9077,25.858,25.8651,18780.0
2016-03-22 13:10:00,36.45,36.45,36.38,36.38,21873.0,25.8722,25.8722,25.8225,25.8225,21873.0
2016-03-22 13:20:00,36.38,36.41,36.37,36.39,21291.0,25.8225,25.8438,25.8154,25.8296,21291.0
2016-03-22 13:30:00,36.39,36.42,36.39,36.39,28557.0,25.8296,25.8509,25.8296,25.8296,28557.0
2016-03-22 13:40:00,36.39,36.39,36.34,36.39,46129.5,25.8296,25.8296,25.7941,25.8296,46129.5
2016-03-22 13:50:00,36.39,36.44,36.39,36.4,12694.5,25.8296,25.8651,25.8296,25.8367,12694.5
2016-03-22 14:00:00,36.4,36.42,36.39,36.39,30877.5,25.8367,25.8509,25.8296,25.8296,30877.5
2016-03-22 14:10:00,36.39,36.42,36.36,36.39,26668.5,25.8296,25.8509,25.8083,25.8296,26668.5
2016-03-22 14:20:00,36.39,36.45,36.37,36.41,26386.5,25.8296,25.8722,25.8154,25.8438,26386.5
2016-03-22 14:30:00,36.42,36.42,36.38,36.39,20898.0,25.8509,25.8509,25.8225,25.8296,20898.0
2016-03-22 14:40:00,36.39,36.41,36.37,36.39,34542.0,25.8296,25.8438,25.8154,25.8296,34542.0
2016-03-22 14:50:00,36.39,36.39,36.32,36.33,24916.5,25.8296,25.8296,25.7799,25.787,24916.5
2016-03-22 15:00:00,36.34,36.37,36.33,36.35,21790.5,25.7941,25.8154,25.787,25.8012,21790.5
2016-03-22 15:10:00,36.35,36.35,36.27,36.29,32388.0,25.8012,25.8012,25.7444,25.7586,32388.0
2016-03-22 15:20:00,36.3,36.33,36.29,36.32,28590.0,25.7657,25.787,25.7586,25.7799,28590.0
2016-03-22 15:30:00,36.33,36.33,36.28,36.29,93232.5,25.787,25.787,25.7515,25.7586,93232.5
2016-03-22 15:40:00,36.29,36.31,36.25,36.27,70987.5,25.7586,25.7728,25.7302,25.7444,70987.5
2016-03-22 15:50:00,36.26,36.33,36.24,36.31,170748.0,25.7373,25.787,25.7231,25.7728,170748.0
2016-03-23 09:30:00,36.3,36.3,36.06,36.06,37744.5,25.7657,25.7657,25.5954,25.5954,37744.5
2016-03-23 09:40:00,36.03,36.17,36.01,36.11,29407.5,25.5741,25.6734,25.5599,25.6309,29407.5
2016-03-23 09:50:00,36.1,36.22,36.1,36.18,46893.0,25.6238,25.7089,25.6238,25.6805,46893.0
2016-03-23 10:00:00,36.17,36.17,36.0,36.03,26749.5,25.6734,25.6734,25.5528,25.5741,26749.5
2016-03-23 10:10:00,36.03,36.2,36.02,36.02,24802.5,25.5741,25.6947,25.567,25.567,24802.5
2016-03-23 10:20:00,36.05,36.13,36.05,36.07,11353.5,25.5883,25.6451,25.5883,25.6025,11353.5
2016-03-23 10:30:00,36.06,36.12,35.99,36.0,33073.5,25.5954,25.638,25.5457,25.5528,33073.5
2016-03-23 10:40:00,36.01,36.13,35.95,36.13,16200.0,25.5599,25.6451,25.5173,25.6451,16200.0
2016-03-23 10:50:00,36.1,36.11,36.04,36.05,14250.0,25.6238,25.6309,25.5812,25.5883,14250.0
2016-03-23 11:00:00,36.05,36.1,36.02,36.07,50355.0,25.5883,25.6238,25.567,25.6025,50355.0
2016-03-23 11:10:00,36.08,36.08,35.89,35.89,88324.5,25.6096,25.6096,25.4747,25.4747,88324.5
2016-03-23 11:20:00,35.89,36.05,35.89,35.99,83971.5,25.4747,25.5883,25.4747,25.5457,83971.5
2016-03-23 11:30:00,35.98,35.98,35.92,35.96,17473.5,25.5386,25.5386,25.496,25.5244,17473.5
2016-03-23 11:40:00,35.97,35.97,35.91,35.93,29325.0,25.5315,25.5315,25.4889,25.5031,29325.0
2016-03-23 11:50:00,35.93,35.97,35.88,35.93,38148.0,25.5031,25.5315,25.4676,25.5031,38148.0
2016-03-23 12:00:00,35.93,35.99,35.91,35.97,66577.5,25.5031,25.5457,25.4889,25.5315,66577.5
2016-03-23 12:10:00,35.97,36.02,35.97,36.0,28404.0,25.5315,25.567,25.5315,25.5528,28404.0
2016-03-23 12:20:00,35.99,36.03,35.99,36.02,14736.0,25.5457,25.5741,25.5457,25.567,14736.0
2016-03-23 12:30:00,36.02,36.05,36.01,36.02,26490.0,25.567,25.5883,25.5599,25.567,26490.0
2016-03-23 12:40:00,36.02,36.04,35.99,35.99,44836.5,25.567,25.5812,25.5457,25.5457,44836.5
2016-03-23 12:50:00,35.99,36.05,35.97,36.04,23700.0,25.5457,25.5883,25.5315,25.5812,23700.0
2016-03-23 13:00:00,36.04,36.04,35.98,36.0,17470.5,25.5812,25.5812,25.5386,25.5528,17470.5
2016-03-23 13:10:00,36.0,36.07,36.0,36.05,20532.0,25.5528,25.6025,25.5528,25.5883,20532.0
2016-03-23 13:20:00,36.05,36.08,36.03,36.06,19639.5,25.5883,25.6096,25.5741,25.5954,19639.5
2016-03-23 13:30:00,36.07,36.07,36.01,36.02,17017.5,25.6025,25.6025,25.5599,25.567,17017.5
2016-03-23 13:40:00,36.02,36.04,35.99,35.99,28887.0,25.567,25.5812,25.5457,25.5457,28887.0
2016-03-23 13:50:00,36.0,36.01,35.98,36.0,44508.0,25.5528,25.5599,25.5386,25.5528,44508.0
2016-03-23 14:00:00,36.01,36.09,36.0,36.09,24409.5,25.5599,25.6167,25.5528,25.6167,24409.5
2016-03-23 14:10:00,36.1,36.11,36.06,36.09,19686.0,25.6238,25.6309,25.5954,25.6167,19686.0
2016-03-23 14:20:00,36.08,36.1,35.99,36.01,49060.5,25.6096,25.6238,25.5457,25.5599,49060.5
2016-03-23 14:30:00,36.01,36.05,35.96,35.97,36924.0,25.5599,25.5883,25.5244,25.5315,36924.0
2016-03-23 14:40:00,35.96,35.99,35.89,35.91,31659.0,25.5244,25.5457,25.4747,25.4889,31659.0
2016-03-23 14:50:00,35.91,35.91,35.85,35.85,23307.0,25.4889,25.4889,25.4463,25.4463,23307.0
2016-03-23 15:00:00,35.86,35.91,35.85,35.89,50080.5,25.4534,25.4889,25.4463,25.4747,50080.5
2016-03-23 15:10:00,35.88,35.89,35.83,35.83,52911.0,25.4676,25.4747,25.4321,25.4321,52911.0
2016-03-23 15:20:00,35.83,35.84,35.8,35.81,99337.5,25.4321,25.4392,25.4108,25.4179,99337.5
2016-03-23 15:30:00,35.8,35.83,35.78,35.81,99369.0,25.4108,25.4321,25.3966,25.4179,99369.0
2016-03-23 15:40:00,35.81,35.83,35.73,35.77,117112.5,25.4179,25.4321,25.3611,25.3895,117112.5
2016-03-23 15:50:00,35.76,35.81,35.74,35.79,254901.0,25.3824,25.4179,25.3682,25.4037,254901.0
2016-03-24 09:30:00,34.73,35.34,34.62,34.9,236457.0,24.6513,25.0843,24.5733,24.772,236457.0
2016-03-24 09:40:00,34.89,35.15,34.82,35.04,89749.5,24.7649,24.9494,24.7152,24.8714,89749.5
2016-03-24 09:50:00,35.05,35.25,35.03,35.13,74290.5,24.8785,25.0204,24.8643,24.9353,74290.5
2016-03-24 10:00:00,35.11,35.25,35.11,35.15,46558.5,24.9211,25.0204,24.9211,24.9494,46558.5
2016-03-24 10:10:00,35.12,35.16,35.07,35.09,49014.0,24.9282,24.9565,24.8927,24.9069,49014.0
2016-03-24 10:20:00,35.09,35.15,35.07,35.09,39805.5,24.9069,24.9494,24.8927,24.9069,39805.5
2016-03-24 10:30:00,35.08,35.25,35.08,35.23,23862.0,24.8998,25.0204,24.8998,25.0062,23862.0
2016-03-24 10:40:00,35.24,35.34,35.24,35.25,37195.5,25.0133,25.0843,25.0133,25.0204,37195.5
2016-03-24 10:50:00,35.24,35.37,35.23,35.37,35620.5,25.0133,25.1056,25.0062,25.1056,35620.5
2016-03-24 11:00:00,35.36,35.43,35.33,35.42,17676.0,25.0985,25.1482,25.0772,25.1411,17676.0
2016-03-24 11:10:00,35.4,35.47,35.31,35.31,16764.0,25.1269,25.1766,25.063,25.063,16764.0
2016-03-24 11:20:00,35.31,35.37,35.27,35.31,22513.5,25.063,25.1056,25.0346,25.063,22513.5
2016-03-24 11:30:00,35.32,35.35,35.27,35.28,24043.5,25.0701,25.0914,25.0346,25.0417,24043.5
2016-03-24 11:40:00,35.29,35.32,35.21,35.22,22564.5,25.0488,25.0701,24.992,24.9991,22564.5
2016-03-24 11:50:00,35.23,35.27,35.18,35.21,89709.0,25.0062,25.0346,24.9707,24.992,89709.0
2016-03-24 12:00:00,35.22,35.35,35.22,35.33,20478.0,24.9991,25.0914,24.9991,25.0772,20478.0
2016-03-24 12:10:00,35.32,35.33,35.24,35.24,20659.5,25.0701,25.0772,25.0133,25.0133,20659.5
2016-03-24 12:20:00,35.23,35.29,35.22,35.28,11653.5,25.0062,25.0488,24.9991,25.0417,11653.5
2016-03-24 12:30:00,35.29,35.33,35.25,35.25,11458.5,25.0488,25.0772,25.0204,25.0204,11458.5
2016-03-24 12:40:00,35.26,35.35,35.26,35.32,14359.5,25.0275,25.0914,25.0275,25.0701,14359.5
2016-03-24 12:50:00,35.33,35.37,35.33,35.36,8697.0,25.0772,25.1056,25.0772,25.0985,8697.0
2016-03-24 13:00:00,35.36,35.39,35.31,35.39,26053.5,25.0985,25.1198,25.063,25.1198,26053.5
2016-03-24 13:10:00,35.4,35.44,35.37,35.43,13740.0,25.1269,25.1553,25.1056,25.1482,13740.0
2016-03-24 13:20:00,35.45,35.5,35.43,35.48,30978.0,25.1624,25.1979,25.1482,25.1837,30978.0
2016-03-24 13:30:00,35.49,35.5,35.43,35.43,19737.0,25.1908,25.1979,25.1482,25.1482,19737.0
2016-03-24 13:40:00,35.43,35.49,35.43,35.48,13239.0,25.1482,25.1908,25.1482,25.1837,13239.0
2016-03-24 13:50:00,35.49,35.53,35.49,35.51,16056.0,25.1908,25.2192,25.1908,25.205,16056.0
2016-03-24 14:00:00,35.51,35.53,35.47,35.48,15817.5,25.205,25.2192,25.1766,25.1837,15817.5
2016-03-24 14:10:00,35.47,35.49,35.45,35.47,24619.5,25.1766,25.1908,25.1624,25.1766,24619.5
2016-03-24 14:20:00,35.47,35.53,35.46,35.52,18567.0,25.1766,25.2192,25.1695,25.2121,18567.0
2016-03-24 14:30:00,35.51,35.56,35.5,35.53,19894.5,25.205,25.2405,25.1979,25.2192,19894.5
2016-03-24 14:40:00,35.52,35.59,35.52,35.58,46806.0,25.2121,25.2618,25.2121,25.2547,46806.0
2016-03-24 14:50:00,35.57,35.58,35.53,35.56,22318.5,25.2476,25.2547,25.2192,25.2405,22318.5
2016-03-24 15:00:00,35.56,35.57,35.51,35.53,39882.0,25.2405,25.2476,25.205,25.2192,39882.0
2016-03-24 15:10:00,35.53,35.59,35.53,35.57,23664.0,25.2192,25.2618,25.2192,25.2476,23664.0
2016-03-24 15:20:00,35.58,35.6,35.55,35.6,54142.5,25.2547,25.2689,25.2334,25.2689,54142.5
2016-03-24 15:30:00,35.6,35.6,35.55,35.57,42886.5,25.2689,25.2689,25.2334,25.2476,42886.5
2016-03-24 15:40:00,35.57,35.63,35.56,35.62,84885.0,25.2476,25.2902,25.2405,25.2831,84885.0
2016-03-24 15:50:00,35.62,35.64,35.59,35.63,138987.0,25.2831,25.2973,25.2618,25.2902,138987.0
2016-03-28 09:30:00,35.65,35.88,35.65,35.77,88741.5,25.3043,25.4676,25.3043,25.3895,88741.5
2016-03-28 09:40:00,35.73,35.82,35.65,35.65,19519.5,25.3611,25.425,25.3043,25.3043,19519.5
2016-03-28 09:50:00,35.65,35.71,35.59,35.71,30522.0,25.3043,25.3469,25.2618,25.3469,30522.0
2016-03-28 10:00:00,35.72,35.72,35.6,35.67,29455.5,25.354,25.354,25.2689,25.3185,29455.5
2016-03-28 10:10:00,35.68,35.77,35.65,35.68,28096.5,25.3256,25.3895,25.3043,25.3256,28096.5
2016-03-28 10:20:00,35.68,35.71,35.65,35.71,58183.5,25.3256,25.3469,25.3043,25.3469,58183.5
2016-03-28 10:30:00,35.71,35.71,35.57,35.59,93474.0,25.3469,25.3469,25.2476,25.2618,93474.0
2016-03-28 10:40:00,35.58,35.69,35.58,35.69,27993.0,25.2547,25.3327,25.2547,25.3327,27993.0
2016-03-28 10:50:00,35.67,35.75,35.67,35.75,34024.5,25.3185,25.3753,25.3185,25.3753,34024.5
2016-03-28 11:00:00,35.75,35.78,35.73,35.73,81460.5,25.3753,25.3966,25.3611,25.3611,81460.5
2016-03-28 11:10:00,35.72,35.77,35.66,35.67,41238.0,25.354,25.3895,25.3114,25.3185,41238.0
2016-03-28 11:20:00,35.66,35.74,35.65,35.71,27424.5,25.3114,25.3682,25.3043,25.3469,27424.5
2016-03-28 11:30:00,35.72,35.76,35.69,35.69,20727.0,25.354,25.3824,25.3327,25.3327,20727.0
2016-03-28 11:40:00,35.69,35.75,35.67,35.73,15313.5,25.3327,25.3753,25.3185,25.3611,15313.5
2016-03-28 11:50:00,35.73,35.77,35.69,35.73,32704.5,25.3611,25.3895,25.3327,25.3611,32704.5
2016-03-28 12:00:00,35.75,35.77,35.71,35.76,26368.5,25.3753,25.3895,25.3469,25.3824,26368.5
2016-03-28 12:10:00,35.76,35.83,35.73,35.81,23913.0,25.3824,25.4321,25.3611,25.4179,23913.0
2016-03-28 12:20:00,35.82,35.87,35.82,35.87,17787.0,25.425,25.4605,25.425,25.4605,17787.0
2016-03-28 12:30:00,35.87,35.95,35.87,35.95,32044.5,25.4605,25.5173,25.4605,25.5173,32044.5
2016-03-28 12:40:00,35.95,35.95,35.91,35.94,37162.5,25.5173,25.5173,25.4889,25.5102,37162.5
2016-03-28 12:50:00,35.95,36.02,35.95,36.01,21753.0,25.5173,25.567,25.5173,25.5599,21753.0
2016-03-28 13:00:00,36.01,36.02,35.97,35.99,31839.0,25.5599,25.567,25.5315,25.5457,31839.0
2016-03-28 13:10:00,35.99,36.0,35.93,35.95,27025.5,25.5457,25.5528,25.5031,25.5173,27025.5
2016-03-28 13:20:00,35.95,35.97,35.93,35.95,17661.0,25.5173,25.5315,25.5031,25.5173,17661.0
2016-03-28 13:30:00,35.95,36.01,35.95,35.99,73806.0,25.5173,25.5599,25.5173,25.5457,73806.0
2016-03-28 13:40:00,35.99,36.01,35.96,36.0,22279.5,25.5457,25.5599,25.5244,25.5528,22279.5
2016-03-28 13:50:00,36.0,36.03,35.97,35.97,12300.0,25.5528,25.5741,25.5315,25.5315,12300.0
2016-03-28 14:00:00,35.97,36.03,35.97,36.01,27015.0,25.5315,25.5741,25.5315,25.5599,27015.0
2016-03-28 14:10:00,36.01,36.06,36.01,36.04,74131.5,25.5599,25.5954,25.5599,25.5812,74131.5
2016-03-28 14:20:00,36.03,36.03,35.99,36.0,34710.0,25.5741,25.5741,25.5457,25.5528,34710.0
2016-03-28 14:30:00,35.99,35.99,35.91,35.92,20814.0,25.5457,25.5457,25.4889,25.496,20814.0
2016-03-28 14:40:00,35.92,35.92,35.89,35.91,21178.5,25.496,25.496,25.4747,25.4889,21178.5
2016-03-28 14:50:00,35.91,35.92,35.88,35.91,39177.0,25.4889,25.496,25.4676,25.4889,39177.0
2016-03-28 15:00:00,35.91,35.96,35.9,35.95,28311.0,25.4889,25.5244,25.4818,25.5173,28311.0
2016-03-28 15:10:00,35.96,36.01,35.95,35.95,30157.5,25.5244,25.5599,25.5173,25.5173,30157.5
2016-03-28 15:20:00,35.95,35.98,35.89,35.9,41184.0,25.5173,25.5386,25.4747,25.4818,41184.0
2016-03-28 15:30:00,35.89,35.92,35.84,35.85,43656.0,25.4747,25.496,25.4392,25.4463,43656.0
2016-03-28 15:40:00,35.86,35.88,35.81,35.83,104241.0,25.4534,25.4676,25.4179,25.4321,104241.0
2016-03-28 15:50:00,35.83,35.87,35.79,35.85,275278.5,25.4321,25.4605,25.4037,25.4463,275278.5
2016-03-29 09:30:00,35.66,35.66,35.41,35.53,63079.5,25.3114,25.3114,25.134,25.2192,63079.5
2016-03-29 09:40:00,35.49,35.5,35.34,35.48,71571.0,25.1908,25.1979,25.0843,25.1837,71571.0
2016-03-29 09:50:00,35.48,35.65,35.47,35.63,45991.5,25.1837,25.3043,25.1766,25.2902,45991.5
2016-03-29 10:00:00,35.65,35.79,35.65,35.74,33912.0,25.3043,25.4037,25.3043,25.3682,33912.0
2016-03-29 10:10:00,35.73,35.77,35.65,35.71,36781.5,25.3611,25.3895,25.3043,25.3469,36781.5
2016-03-29 10:20:00,35.7,35.82,35.68,35.82,14850.0,25.3398,25.425,25.3256,25.425,14850.0
2016-03-29 10:30:00,35.83,35.84,35.74,35.83,37432.5,25.4321,25.4392,25.3682,25.4321,37432.5
2016-03-29 10:40:00,35.82,35.83,35.78,35.8,26235.0,25.425,25.4321,25.3966,25.4108,26235.0
2016-03-29 10:50:00,35.81,35.97,35.81,35.97,62950.5,25.4179,25.5315,25.4179,25.5315,62950.5
2016-03-29 11:00:00,35.97,36.04,35.97,36.01,84859.5,25.5315,25.5812,25.5315,25.5599,84859.5
2016-03-29 11:10:00,36.01,36.07,35.99,36.01,34464.0,25.5599,25.6025,25.5457,25.5599,34464.0
2016-03-29 11:20:00,36.01,36.09,36.01,36.07,21043.5,25.5599,25.6167,25.5599,25.6025,21043.5
2016-03-29 11:30:00,36.07,36.07,36.03,36.05,22852.5,25.6025,25.6025,25.5741,25.5883,22852.5
2016-03-29 11:40:00,36.05,36.11,36.03,36.11,28663.5,25.5883,25.6309,25.5741,25.6309,28663.5
2016-03-29 11:50:00,36.1,36.14,36.07,36.07,30906.0,25.6238,25.6522,25.6025,25.6025,30906.0
2016-03-29 12:00:00,36.06,36.11,36.05,36.09,43987.5,25.5954,25.6309,25.5883,25.6167,43987.5
2016-03-29 12:10:00,36.09,36.14,36.09,36.11,50205.0,25.6167,25.6522,25.6167,25.6309,50205.0
2016-03-29 12:20:00,36.11,36.31,36.11,36.31,48654.0,25.6309,25.7728,25.6309,25.7728,48654.0
2016-03-29 12:30:00,36.31,36.35,36.26,36.3,36412.5,25.7728,25.8012,25.7373,25.7657,36412.5
2016-03-29 12:40:00,36.31,36.37,36.3,36.32,49279.5,25.7728,25.8154,25.7657,25.7799,49279.5
2016-03-29 12:50:00,36.31,36.33,36.26,36.27,25932.0,25.7728,25.787,25.7373,25.7444,25932.0
2016-03-29 13:00:00,36.27,36.27,36.17,36.23,94609.5,25.7444,25.7444,25.6734,25.716,94609.5
2016-03-29 13:10:00,36.24,36.25,36.22,36.23,78726.0,25.7231,25.7302,25.7089,25.716,78726.0
2016-03-29 13:20:00,36.23,36.23,36.18,36.23,37495.5,25.716,25.716,25.6805,25.716,37495.5
2016-03-29 13:30:00,36.23,36.24,36.21,36.23,37128.0,25.716,25.7231,25.7018,25.716,37128.0
2016-03-29 13:40:00,36.23,36.29,36.23,36.28,29544.0,25.716,25.7586,25.716,25.7515,29544.0
2016-03-29 13:50:00,36.28,36.29,36.22,36.23,40119.0,25.7515,25.7586,25.7089,25.716,40119.0
2016-03-29 14:00:00,36.23,36.29,36.21,36.27,62460.0,25.716,25.7586,25.7018,25.7444,62460.0
2016-03-29 14:10:00,36.27,36.32,36.26,36.29,49143.0,25.7444,25.7799,25.7373,25.7586,49143.0
2016-03-29 14:20:00,36.29,36.35,36.28,36.35,55446.0,25.7586,25.8012,25.7515,25.8012,55446.0
2016-03-29 14:30:00,36.35,36.4,36.34,36.39,38290.5,25.8012,25.8367,25.7941,25.8296,38290.5
2016-03-29 14:40:00,36.39,36.52,36.39,36.51,104118.0,25.8296,25.9219,25.8296,25.9148,104118.0
2016-03-29 14:50:00,36.52,36.52,36.41,36.43,78826.5,25.9219,25.9219,25.8438,25.858,78826.5
2016-03-29 15:00:00,36.43,36.45,36.39,36.45,60180.0,25.858,25.8722,25.8296,25.8722,60180.0
2016-03-29 15:10:00,36.45,36.46,36.42,36.45,40596.0,25.8722,25.8793,25.8509,25.8722,40596.0
2016-03-29 15:20:00,36.44,36.51,36.44,36.49,36079.5,25.8651,25.9148,25.8651,25.9006,36079.5
2016-03-29 15:30:00,36.49,36.49,36.44,36.45,87156.0,25.9006,25.9006,25.8651,25.8722,87156.0
2016-03-29 15:40:00,36.45,36.46,36.41,36.44,104925.0,25.8722,25.8793,25.8438,25.8651,104925.0
2016-03-29 15:50:00,36.45,36.52,36.44,36.51,356205.0,25.8722,25.9219,25.8651,25.9148,356205.0
2016-03-30 09:30:00,36.69,36.8,36.52,36.66,91827.0,26.0425,26.1206,25.9219,26.0212,91827.0
2016-03-30 09:40:00,36.68,36.83,36.63,36.76,53365.5,26.0354,26.1419,26.0,26.0922,53365.5
2016-03-30 09:50:00,36.79,36.81,36.73,36.77,96616.5,26.1135,26.1277,26.0709,26.0993,96616.5
2016-03-30 10:00:00,36.77,36.79,36.56,36.61,64201.5,26.0993,26.1135,25.9503,25.9858,64201.5
2016-03-30 10:10:00,36.62,36.62,36.53,36.62,37353.0,25.9929,25.9929,25.929,25.9929,37353.0
2016-03-30 10:20:00,36.62,36.63,36.48,36.55,51832.5,25.9929,26.0,25.8935,25.9432,51832.5
2016-03-30 10:30:00,36.55,36.71,36.54,36.67,24417.0,25.9432,26.0567,25.9361,26.0283,24417.0
2016-03-30 10:40:00,36.69,36.73,36.6,36.62,25089.0,26.0425,26.0709,25.9787,25.9929,25089.0
2016-03-30 10:50:00,36.61,36.66,36.56,36.57,16819.5,25.9858,26.0212,25.9503,25.9574,16819.5
2016-03-30 11:00:00,36.57,36.61,36.47,36.49,31219.5,25.9574,25.9858,25.8864,25.9006,31219.5
2016-03-30 11:10:00,36.48,36.52,36.41,36.43,21550.5,25.8935,25.9219,25.8438,25.858,21550.5
2016-03-30 11:20:00,36.42,36.47,36.39,36.39,23739.0,25.8509,25.8864,25.8296,25.8296,23739.0
2016-03-30 11:30:00,36.38,36.43,36.34,36.39,35269.5,25.8225,25.858,25.7941,25.8296,35269.5
2016-03-30 11:40:00,36.37,36.41,36.35,36.38,32592.0,25.8154,25.8438,25.8012,25.8225,32592.0
2016-03-30 11:50:00,36.37,36.45,36.37,36.45,24498.0,25.8154,25.8722,25.8154,25.8722,24498.0
2016-03-30 12:00:00,36.45,36.45,36.4,36.43,20236.5,25.8722,25.8722,25.8367,25.858,20236.5
2016-03-30 12:10:00,36.43,36.45,36.39,36.39,35008.5,25.858,25.8722,25.8296,25.8296,35008.5
2016-03-30 12:20:00,36.39,36.42,36.35,36.37,13350.0,25.8296,25.8509,25.8012,25.8154,13350.0
2016-03-30 12:30:00,36.37,36.42,36.34,36.34,19642.5,25.8154,25.8509,25.7941,25.7941,19642.5
2016-03-30 12:40:00,36.35,36.37,36.34,36.35,10650.0,25.8012,25.8154,25.7941,25.8012,10650.0
2016-03-30 12:50:00,36.36,36.38,36.33,36.35,12600.0,25.8083,25.8225,25.787,25.8012,12600.0
2016-03-30 13:00:00,36.36,36.4,36.35,36.37,38950.5,25.8083,25.8367,25.8012,25.8154,38950.5
2016-03-30 13:10:00,36.37,36.37,36.29,36.3,27064.5,25.8154,25.8154,25.7586,25.7657,27064.5
2016-03-30 13:20:00,36.31,36.32,36.25,36.25,36609.0,25.7728,25.7799,25.7302,25.7302,36609.0
2016-03-30 13:30:00,36.25,36.26,36.19,36.21,89766.0,25.7302,25.7373,25.6876,25.7018,89766.0
2016-03-30 13:40:00,36.21,36.31,36.21,36.3,95118.0,25.7018,25.7728,25.7018,25.7657,95118.0
2016-03-30 13:50:00,36.3,36.33,36.28,36.31,23112.0,25.7657,25.787,25.7515,25.7728,23112.0
2016-03-30 14:00:00,36.3,36.41,36.29,36.39,37212.0,25.7657,25.8438,25.7586,25.8296,37212.0
2016-03-30 14:10:00,36.39,36.39,36.31,36.31,38028.0,25.8296,25.8296,25.7728,25.7728,38028.0
2016-03-30 14:20:00,36.32,36.35,36.29,36.35,32260.5,25.7799,25.8012,25.7586,25.8012,32260.5
2016-03-30 14:30:00,36.35,36.36,36.34,36.34,21301.5,25.8012,25.8083,25.7941,25.7941,21301.5
2016-03-30 14:40:00,36.34,36.35,36.29,36.33,50286.0,25.7941,25.8012,25.7586,25.787,50286.0
2016-03-30 14:50:00,36.33,36.33,36.28,36.29,25161.0,25.787,25.787,25.7515,25.7586,25161.0
2016-03-30 15:00:00,36.29,36.33,36.29,36.32,42270.0,25.7586,25.787,25.7586,25.7799,42270.0
2016-03-30 15:10:00,36.32,36.38,36.31,36.37,37626.0,25.7799,25.8225,25.7728,25.8154,37626.0
2016-03-30 15:20:00,36.37,36.43,36.36,36.41,37371.0,25.8154,25.858,25.8083,25.8438,37371.0
2016-03-30 15:30:00,36.41,36.41,36.37,36.38,77574.0,25.8438,25.8438,25.8154,25.8225,77574.0
2016-03-30 15:40:00,36.39,36.39,36.37,36.37,47100.0,25.8296,25.8296,25.8154,25.8154,47100.0
2016-03-30 15:50:00,36.37,36.41,36.34,36.38,238429.5,25.8154,25.8438,25.7941,25.8225,238429.5
2016-03-31 09:30:00,36.29,36.53,36.29,36.43,30826.5,25.7586,25.929,25.7586,25.858,30826.5
2016-03-31 09:40:00,36.4,36.51,36.33,36.45,26083.5,25.8367,25.9148,25.787,25.8722,26083.5
2016-03-31 09:50:00,36.45,36.45,36.26,36.27,24678.0,25.8722,25.8722,25.7373,25.7444,24678.0
2016-03-31 10:00:00,36.26,36.29,36.15,36.17,60091.5,25.7373,25.7586,25.6592,25.6734,60091.5
2016-03-31 10:10:00,36.17,36.25,36.16,36.19,30508.5,25.6734,25.7302,25.6663,25.6876,30508.5
2016-03-31 10:20:00,36.19,36.25,36.13,36.13,37747.5,25.6876,25.7302,25.6451,25.6451,37747.5
2016-03-31 10:30:00,36.12,36.24,36.09,36.24,26526.0,25.638,25.7231,25.6167,25.7231,26526.0
2016-03-31 10:40:00,36.22,36.29,36.19,36.27,27703.5,25.7089,25.7586,25.6876,25.7444,27703.5
2016-03-31 10:50:00,36.27,36.32,36.25,36.26,26379.0,25.7444,25.7799,25.7302,25.7373,26379.0
2016-03-31 11:00:00,36.25,36.34,36.24,36.3,34330.5,25.7302,25.7941,25.7231,25.7657,34330.5
2016-03-31 11:10:00,36.29,36.35,36.25,36.34,25813.5,25.7586,25.8012,25.7302,25.7941,25813.5
2016-03-31 11:20:00,36.35,36.35,36.27,36.32,44073.0,25.8012,25.8012,25.7444,25.7799,44073.0
2016-03-31 11:30:00,36.32,36.33,36.26,36.29,22578.0,25.7799,25.787,25.7373,25.7586,22578.0
2016-03-31 11:40:00,36.29,36.3,36.25,36.27,23619.0,25.7586,25.7657,25.7302,25.7444,23619.0
2016-03-31 11:50:00,36.27,36.39,36.27,36.37,46239.0,25.7444,25.8296,25.7444,25.8154,46239.0
2016-03-31 12:00:00,36.36,36.36,36.31,36.31,39369.0,25.8083,25.8083,25.7728,25.7728,39369.0
2016-03-31 12:10:00,36.3,36.39,36.28,36.39,30798.0,25.7657,25.8296,25.7515,25.8296,30798.0
2016-03-31 12:20:00,36.38,36.41,36.35,36.41,29031.0,25.8225,25.8438,25.8012,25.8438,29031.0
2016-03-31 12:30:00,36.41,36.41,36.3,36.33,29929.5,25.8438,25.8438,25.7657,25.787,29929.5
2016-03-31 12:40:00,36.34,36.37,36.34,36.37,16626.0,25.7941,25.8154,25.7941,25.8154,16626.0
2016-03-31 12:50:00,36.37,36.37,36.33,36.35,37737.0,25.8154,25.8154,25.787,25.8012,37737.0
2016-03-31 13:00:00,36.35,36.42,36.35,36.41,17700.0,25.8012,25.8509,25.8012,25.8438,17700.0
2016-03-31 13:10:00,36.42,36.42,36.39,36.4,15732.0,25.8509,25.8509,25.8296,25.8367,15732.0
2016-03-31 13:20:00,36.4,36.43,36.38,36.39,40983.0,25.8367,25.858,25.8225,25.8296,40983.0
2016-03-31 13:30:00,36.39,36.39,36.33,36.34,32079.0,25.8296,25.8296,25.787,25.7941,32079.0
2016-03-31 13:40:00,36.34,36.36,36.3,36.31,76476.0,25.7941,25.8083,25.7657,25.7728,76476.0
2016-03-31 13:50:00,36.31,36.35,36.29,36.33,29485.5,25.7728,25.8012,25.7586,25.787,29485.5
2016-03-31 14:00:00,36.34,36.36,36.31,36.34,34338.0,25.7941,25.8083,25.7728,25.7941,34338.0
2016-03-31 14:10:00,36.35,36.41,36.34,36.39,57570.0,25.8012,25.8438,25.7941,25.8296,57570.0
2016-03-31 14:20:00,36.4,36.41,36.35,36.36,30178.5,25.8367,25.8438,25.8012,25.8083,30178.5
2016-03-31 14:30:00,36.35,36.4,36.35,36.37,51715.5,25.8012,25.8367,25.8012,25.8154,51715.5
2016-03-31 14:40:00,36.37,36.37,36.33,36.33,31255.5,25.8154,25.8154,25.787,25.787,31255.5
2016-03-31 14:50:00,36.33,36.36,36.31,36.34,37998.0,25.787,25.8083,25.7728,25.7941,37998.0
2016-03-31 15:00:00,36.34,36.38,36.33,36.38,27462.0,25.7941,25.8225,25.787,25.8225,27462.0
2016-03-31 15:10:00,36.38,36.4,36.35,36.39,38668.5,25.8225,25.8367,25.8012,25.8296,38668.5
2016-03-31 15:20:00,36.4,36.43,36.38,36.4,43800.0,25.8367,25.858,25.8225,25.8367,43800.0
2016-03-31 15:30:00,36.41,36.44,36.39,36.42,42714.0,25.8438,25.8651,25.8296,25.8509,42714.0
2016-03-31 15:40:00,36.42,36.45,36.38,36.41,75120.0,25.8509,25.8722,25.8225,25.8438,75120.0
2016-03-31 15:50:00,36.42,36.47,36.4,36.45,627394.5,25.8509,25.8864,25.8367,25.8722,627394.5
2016-04-01 09:30:00,36.27,36.27,35.68,35.73,180681.0,25.7444,25.7444,25.3256,25.3611,180681.0
2016-04-01 09:40:00,35.72,35.72,35.52,35.72,72385.5,25.354,25.354,25.2121,25.354,72385.5
2016-04-01 09:50:00,35.73,35.76,35.43,35.51,71467.5,25.3611,25.3824,25.1482,25.205,71467.5
2016-04-01 10:00:00,35.52,35.69,35.42,35.67,87616.5,25.2121,25.3327,25.1411,25.3185,87616.5
2016-04-01 10:10:00,35.68,35.87,35.68,35.77,95052.0,25.3256,25.4605,25.3256,25.3895,95052.0
2016-04-01 10:20:00,35.77,35.91,35.71,35.86,95206.5,25.3895,25.4889,25.3469,25.4534,95206.5
2016-04-01 10:30:00,35.87,35.97,35.85,35.96,66886.5,25.4605,25.5315,25.4463,25.5244,66886.5
2016-04-01 10:40:00,35.98,36.01,35.84,35.9,30090.0,25.5386,25.5599,25.4392,25.4818,30090.0
2016-04-01 10:50:00,35.88,35.93,35.82,35.93,23970.0,25.4676,25.5031,25.425,25.5031,23970.0
2016-04-01 11:00:00,35.95,36.05,35.92,35.98,42738.0,25.5173,25.5883,25.496,25.5386,42738.0
2016-04-01 11:10:00,35.97,36.01,35.91,35.91,36610.5,25.5315,25.5599,25.4889,25.4889,36610.5
2016-04-01 11:20:00,35.91,36.01,35.89,35.97,45042.0,25.4889,25.5599,25.4747,25.5315,45042.0
2016-04-01 11:30:00,35.97,36.05,35.97,36.0,56595.0,25.5315,25.5883,25.5315,25.5528,56595.0
2016-04-01 11:40:00,36.0,36.06,35.93,35.94,96621.0,25.5528,25.5954,25.5031,25.5102,96621.0
2016-04-01 11:50:00,35.93,35.94,35.84,35.87,49560.0,25.5031,25.5102,25.4392,25.4605,49560.0
2016-04-01 12:00:00,35.88,36.01,35.88,36.0,24786.0,25.4676,25.5599,25.4676,25.5528,24786.0
2016-04-01 12:10:00,35.99,36.01,35.91,35.99,30327.0,25.5457,25.5599,25.4889,25.5457,30327.0
2016-04-01 12:20:00,35.98,36.0,35.95,36.0,126328.5,25.5386,25.5528,25.5173,25.5528,126328.5
2016-04-01 12:30:00,36.0,36.03,35.97,36.02,45070.5,25.5528,25.5741,25.5315,25.567,45070.5
2016-04-01 12:40:00,36.03,36.05,36.01,36.01,34816.5,25.5741,25.5883,25.5599,25.5599,34816.5
2016-04-01 12:50:00,36.01,36.08,35.99,36.07,20635.5,25.5599,25.6096,25.5457,25.6025,20635.5
2016-04-01 13:00:00,36.07,36.07,36.02,36.04,26488.5,25.6025,25.6025,25.567,25.5812,26488.5
2016-04-01 13:10:00,36.03,36.1,36.03,36.07,18111.0,25.5741,25.6238,25.5741,25.6025,18111.0
2016-04-01 13:20:00,36.07,36.13,36.06,36.08,45543.0,25.6025,25.6451,25.5954,25.6096,45543.0
2016-04-01 13:30:00,36.09,36.09,35.99,36.01,43732.5,25.6167,25.6167,25.5457,25.5599,43732.5
2016-04-01 13:40:00,36.01,36.07,35.98,36.05,57936.0,25.5599,25.6025,25.5386,25.5883,57936.0
2016-04-01 13:50:00,36.05,36.07,36.01,36.02,42147.0,25.5883,25.6025,25.5599,25.567,42147.0
2016-04-01 14:00:00,36.02,36.09,36.01,36.08,32487.0,25.567,25.6167,25.5599,25.6096,32487.0
2016-04-01 14:10:00,36.08,36.13,36.07,36.1,51928.5,25.6096,25.6451,25.6025,25.6238,51928.5
2016-04-01 14:20:00,36.09,36.1,36.02,36.04,41238.0,25.6167,25.6238,25.567,25.5812,41238.0
2016-04-01 14:30:00,36.05,36.09,36.04,36.09,33679.5,25.5883,25.6167,25.5812,25.6167,33679.5
2016-04-01 14:40:00,36.09,36.13,36.09,36.11,43066.5,25.6167,25.6451,25.6167,25.6309,43066.5
2016-04-01 14:50:00,36.1,36.11,36.07,36.09,62790.0,25.6238,25.6309,25.6025,25.6167,62790.0
2016-04-01 15:00:00,36.1,36.14,36.1,36.13,49267.5,25.6238,25.6522,25.6238,25.6451,49267.5
2016-04-01 15:10:00,36.13,36.13,36.08,36.11,40264.5,25.6451,25.6451,25.6096,25.6309,40264.5
2016-04-01 15:20:00,36.1,36.11,36.08,36.11,59815.5,25.6238,25.6309,25.6096,25.6309,59815.5
2016-04-01 15:30:00,36.11,36.17,36.09,36.13,91203.0,25.6309,25.6734,25.6167,25.6451,91203.0
2016-04-01 15:40:00,36.13,36.18,36.09,36.15,127446.0,25.6451,25.6805,25.6167,25.6592,127446.0
2016-04-01 15:50:00,36.17,36.18,36.11,36.14,240454.5,25.6734,25.6805,25.6309,25.6522,240454.5
2016-04-04 09:30:00,36.07,36.12,35.72,35.87,47979.0,25.6025,25.638,25.354,25.4605,47979.0
2016-04-04 09:40:00,35.89,36.0,35.84,35.99,28086.0,25.4747,25.5528,25.4392,25.5457,28086.0
2016-04-04 09:50:00,36.0,36.11,36.0,36.07,22299.0,25.5528,25.6309,25.5528,25.6025,22299.0
2016-04-04 10:00:00,36.07,36.11,36.0,36.03,35373.0,25.6025,25.6309,25.5528,25.5741,35373.0
2016-04-04 10:10:00,36.03,36.05,35.89,35.91,78052.5,25.5741,25.5883,25.4747,25.4889,78052.5
2016-04-04 10:20:00,35.91,36.01,35.91,35.98,28942.5,25.4889,25.5599,25.4889,25.5386,28942.5
2016-04-04 10:30:00,35.98,36.11,35.98,36.07,34201.5,25.5386,25.6309,25.5386,25.6025,34201.5
2016-04-04 10:40:00,36.08,36.14,36.01,36.01,32490.0,25.6096,25.6522,25.5599,25.5599,32490.0
2016-04-04 10:50:00,36.01,36.01,35.93,35.95,24262.5,25.5599,25.5599,25.5031,25.5173,24262.5
2016-04-04 11:00:00,35.95,35.98,35.86,35.87,71173.5,25.5173,25.5386,25.4534,25.4605,71173.5
2016-04-04 11:10:00,35.87,35.93,35.85,35.93,35197.5,25.4605,25.5031,25.4463,25.5031,35197.5
2016-04-04 11:20:00,35.93,35.96,35.91,35.91,29011.5,25.5031,25.5244,25.4889,25.4889,29011.5
2016-04-04 11:30:00,35.91,35.96,35.89,35.96,29017.5,25.4889,25.5244,25.4747,25.5244,29017.5
2016-04-04 11:40:00,35.97,35.97,35.87,35.88,40687.5,25.5315,25.5315,25.4605,25.4676,40687.5
2016-04-04 11:50:00,35.89,36.03,35.89,36.03,31750.5,25.4747,25.5741,25.4747,25.5741,31750.5
2016-04-04 12:00:00,36.03,36.1,36.03,36.09,23287.5,25.5741,25.6238,25.5741,25.6167,23287.5
2016-04-04 12:10:00,36.09,36.13,36.09,36.13,18411.0,25.6167,25.6451,25.6167,25.6451,18411.0
2016-04-04 12:20:00,36.13,36.14,36.09,36.11,23098.5,25.6451,25.6522,25.6167,25.6309,23098.5
2016-04-04 12:30:00,36.11,36.11,36.05,36.09,26745.0,25.6309,25.6309,25.5883,25.6167,26745.0
2016-04-04 12:40:00,36.09,36.09,36.01,36.03,19884.0,25.6167,25.6167,25.5599,25.5741,19884.0
2016-04-04 12:50:00,36.04,36.11,36.03,36.11,20353.5,25.5812,25.6309,25.5741,25.6309,20353.5
2016-04-04 13:00:00,36.1,36.12,36.03,36.05,22324.5,25.6238,25.638,25.5741,25.5883,22324.5
2016-04-04 13:10:00,36.04,36.07,36.02,36.04,24745.5,25.5812,25.6025,25.567,25.5812,24745.5
2016-04-04 13:20:00,36.05,36.05,36.01,36.05,23085.0,25.5883,25.5883,25.5599,25.5883,23085.0
2016-04-04 13:30:00,36.06,36.07,36.0,36.02,22789.5,25.5954,25.6025,25.5528,25.567,22789.5
2016-04-04 13:40:00,36.03,36.06,36.02,36.05,38340.0,25.5741,25.5954,25.567,25.5883,38340.0
2016-04-04 13:50:00,36.05,36.09,36.0,36.01,29230.5,25.5883,25.6167,25.5528,25.5599,29230.5
2016-04-04 14:00:00,36.01,36.01,35.93,35.93,48330.0,25.5599,25.5599,25.5031,25.5031,48330.0
2016-04-04 14:10:00,35.93,35.93,35.83,35.83,69462.0,25.5031,25.5031,25.4321,25.4321,69462.0
2016-04-04 14:20:00,35.83,35.84,35.79,35.81,50316.0,25.4321,25.4392,25.4037,25.4179,50316.0
2016-04-04 14:30:00,35.81,35.89,35.8,35.82,46999.5,25.4179,25.4747,25.4108,25.425,46999.5
2016-04-04 14:40:00,35.82,35.88,35.81,35.88,83122.5,25.425,25.4676,25.4179,25.4676,83122.5
2016-04-04 14:50:00,35.88,35.89,35.81,35.88,102816.0,25.4676,25.4747,25.4179,25.4676,102816.0
2016-04-04 15:00:00,35.88,35.89,35.81,35.82,67645.5,25.4676,25.4747,25.4179,25.425,67645.5
2016-04-04 15:10:00,35.82,35.85,35.77,35.77,181633.5,25.425,25.4463,25.3895,25.3895,181633.5
2016-04-04 15:20:00,35.77,35.79,35.73,35.76,84238.5,25.3895,25.4037,25.3611,25.3824,84238.5
2016-04-04 15:30:00,35.76,35.81,35.75,35.77,79704.0,25.3824,25.4179,25.3753,25.3895,79704.0
2016-04-04 15:40:00,35.77,35.78,35.73,35.75,144231.0,25.3895,25.3966,25.3611,25.3753,144231.0
2016-04-04 15:50:00,35.75,35.8,35.74,35.78,254092.5,25.3753,25.4108,25.3682,25.3966,254092.5
2016-04-05 09:30:00,35.47,35.47,35.03,35.26,109857.0,25.1766,25.1766,24.8643,25.0275,109857.0
2016-04-05 09:40:00,35.25,35.29,35.07,35.26,78307.5,25.0204,25.0488,24.8927,25.0275,78307.5
2016-04-05 09:50:00,35.26,35.39,35.25,35.39,66322.5,25.0275,25.1198,25.0204,25.1198,66322.5
2016-04-05 10:00:00,35.41,35.52,35.4,35.45,165108.0,25.134,25.2121,25.1269,25.1624,165108.0
2016-04-05 10:10:00,35.45,35.49,35.37,35.43,118117.5,25.1624,25.1908,25.1056,25.1482,118117.5
2016-04-05 10:20:00,35.42,35.45,35.35,35.4,54340.5,25.1411,25.1624,25.0914,25.1269,54340.5
2016-04-05 10:30:00,35.39,35.52,35.35,35.47,58702.5,25.1198,25.2121,25.0914,25.1766,58702.5
2016-04-05 10:40:00,35.47,35.48,35.39,35.43,52408.5,25.1766,25.1837,25.1198,25.1482,52408.5
2016-04-05 10:50:00,35.43,35.47,35.31,35.31,51135.0,25.1482,25.1766,25.063,25.063,51135.0
2016-04-05 11:00:00,35.31,35.42,35.27,35.41,75987.0,25.063,25.1411,25.0346,25.134,75987.0
2016-04-05 11:10:00,35.4,35.45,35.32,35.39,57406.5,25.1269,25.1624,25.0701,25.1198,57406.5
2016-04-05 11:20:00,35.39,35.41,35.32,35.35,97972.5,25.1198,25.134,25.0701,25.0914,97972.5
2016-04-05 11:30:00,35.35,35.39,35.31,35.37,86541.0,25.0914,25.1198,25.063,25.1056,86541.0
2016-04-05 11:40:00,35.37,35.43,35.31,35.39,53160.0,25.1056,25.1482,25.063,25.1198,53160.0
2016-04-05 11:50:00,35.39,35.49,35.39,35.43,30453.0,25.1198,25.1908,25.1198,25.1482,30453.0
2016-04-05 12:00:00,35.43,35.49,35.43,35.44,71383.5,25.1482,25.1908,25.1482,25.1553,71383.5
2016-04-05 12:10:00,35.45,35.45,35.31,35.32,46803.0,25.1624,25.1624,25.063,25.0701,46803.0
2016-04-05 12:20:00,35.31,35.33,35.29,35.3,40219.5,25.063,25.0772,25.0488,25.0559,40219.5
2016-04-05 12:30:00,35.31,35.33,35.28,35.31,87903.0,25.063,25.0772,25.0417,25.063,87903.0
2016-04-05 12:40:00,35.3,35.3,35.21,35.22,82494.0,25.0559,25.0559,24.992,24.9991,82494.0
2016-04-05 12:50:00,35.22,35.22,35.17,35.19,42682.5,24.9991,24.9991,24.9636,24.9778,42682.5
2016-04-05 13:00:00,35.19,35.2,35.14,35.15,49315.5,24.9778,24.9849,24.9424,24.9494,49315.5
2016-04-05 13:10:00,35.15,35.17,35.1,35.14,95110.5,24.9494,24.9636,24.914,24.9424,95110.5
2016-04-05 13:20:00,35.14,35.24,35.12,35.24,41349.0,24.9424,25.0133,24.9282,25.0133,41349.0
2016-04-05 13:30:00,35.25,35.28,35.21,35.22,49723.5,25.0204,25.0417,24.992,24.9991,49723.5
2016-04-05 13:40:00,35.23,35.27,35.17,35.19,57633.0,25.0062,25.0346,24.9636,24.9778,57633.0
2016-04-05 13:50:00,35.19,35.31,35.19,35.28,30385.5,24.9778,25.063,24.9778,25.0417,30385.5
2016-04-05 14:00:00,35.28,35.33,35.28,35.33,67881.0,25.0417,25.0772,25.0417,25.0772,67881.0
2016-04-05 14:10:00,35.33,35.33,35.3,35.33,50224.5,25.0772,25.0772,25.0559,25.0772,50224.5
2016-04-05 14:20:00,35.33,35.38,35.29,35.37,38493.0,25.0772,25.1127,25.0488,25.1056,38493.0
2016-04-05 14:30:00,35.37,35.41,35.35,35.41,51103.5,25.1056,25.134,25.0914,25.134,51103.5
2016-04-05 14:40:00,35.41,35.43,35.37,35.41,46618.5,25.134,25.1482,25.1056,25.134,46618.5
2016-04-05 14:50:00,35.41,35.45,35.4,35.41,39294.0,25.134,25.1624,25.1269,25.134,39294.0
2016-04-05 15:00:00,35.41,35.41,35.34,35.35,43569.0,25.134,25.134,25.0843,25.0914,43569.0
2016-04-05 15:10:00,35.35,35.35,35.31,35.33,50881.5,25.0914,25.0914,25.063,25.0772,50881.5
2016-04-05 15:20:00,35.33,35.35,35.32,35.34,46347.0,25.0772,25.0914,25.0701,25.0843,46347.0
2016-04-05 15:30:00,35.33,35.34,35.27,35.28,94789.5,25.0772,25.0843,25.0346,25.0417,94789.5
2016-04-05 15:40:00,35.29,35.29,35.25,35.26,132682.5,25.0488,25.0488,25.0204,25.0275,132682.5
2016-04-05 15:50:00,35.26,35.27,35.16,35.22,287176.5,25.0275,25.0346,24.9565,24.9991,287176.5
2016-04-06 09:30:00,35.25,35.25,34.84,34.87,70903.5,25.0204,25.0204,24.7294,24.7507,70903.5
2016-04-06 09:40:00,34.84,34.88,34.66,34.83,95515.5,24.7294,24.7578,24.6016,24.7223,95515.5
2016-04-06 09:50:00,34.83,34.88,34.67,34.79,54433.5,24.7223,24.7578,24.6087,24.6939,54433.5
2016-04-06 10:00:00,34.77,34.89,34.74,34.81,96990.0,24.6797,24.7649,24.6584,24.7081,96990.0
2016-04-06 10:10:00,34.8,34.81,34.68,34.71,45793.5,24.701,24.7081,24.6158,24.6371,45793.5
2016-04-06 10:20:00,34.71,34.8,34.67,34.79,58549.5,24.6371,24.701,24.6087,24.6939,58549.5
2016-04-06 10:30:00,34.79,34.85,34.71,34.79,71427.0,24.6939,24.7365,24.6371,24.6939,71427.0
2016-04-06 10:40:00,34.8,34.98,34.79,34.96,62073.0,24.701,24.8288,24.6939,24.8146,62073.0
2016-04-06 10:50:00,34.97,35.05,34.91,35.05,45322.5,24.8217,24.8785,24.7791,24.8785,45322.5
2016-04-06 11:00:00,35.07,35.14,35.05,35.13,45880.5,24.8927,24.9424,24.8785,24.9353,45880.5
2016-04-06 11:10:00,35.13,35.21,35.09,35.13,71692.5,24.9353,24.992,24.9069,24.9353,71692.5
2016-04-06 11:20:00,35.13,35.17,35.11,35.15,57673.5,24.9353,24.9636,24.9211,24.9494,57673.5
2016-04-06 11:30:00,35.15,35.2,35.14,35.15,47116.5,24.9494,24.9849,24.9424,24.9494,47116.5
2016-04-06 11:40:00,35.15,35.25,35.15,35.24,35940.0,24.9494,25.0204,24.9494,25.0133,35940.0
2016-04-06 11:50:00,35.24,35.31,35.23,35.23,54678.0,25.0133,25.063,25.0062,25.0062,54678.0
2016-04-06 12:00:00,35.22,35.25,35.17,35.2,38116.5,24.9991,25.0204,24.9636,24.9849,38116.5
2016-04-06 12:10:00,35.21,35.26,35.21,35.25,20524.5,24.992,25.0275,24.992,25.0204,20524.5
2016-04-06 12:20:00,35.26,35.28,35.22,35.28,25059.0,25.0275,25.0417,24.9991,25.0417,25059.0
2016-04-06 12:30:00,35.28,35.33,35.27,35.27,29254.5,25.0417,25.0772,25.0346,25.0346,29254.5
2016-04-06 12:40:00,35.27,35.31,35.25,35.31,29515.5,25.0346,25.063,25.0204,25.063,29515.5
2016-04-06 12:50:00,35.32,35.36,35.31,35.34,44946.0,25.0701,25.0985,25.063,25.0843,44946.0
2016-04-06 13:00:00,35.33,35.4,35.32,35.38,34777.5,25.0772,25.1269,25.0701,25.1127,34777.5
2016-04-06 13:10:00,35.38,35.41,35.36,35.36,44662.5,25.1127,25.134,25.0985,25.0985,44662.5
2016-04-06 13:20:00,35.37,35.41,35.36,35.36,31627.5,25.1056,25.134,25.0985,25.0985,31627.5
2016-04-06 13:30:00,35.37,35.41,35.35,35.38,28278.0,25.1056,25.134,25.0914,25.1127,28278.0
2016-04-06 13:40:00,35.37,35.45,35.37,35.43,49878.0,25.1056,25.1624,25.1056,25.1482,49878.0
2016-04-06 13:50:00,35.43,35.44,35.36,35.38,34140.0,25.1482,25.1553,25.0985,25.1127,34140.0
2016-04-06 14:00:00,35.38,35.39,35.28,35.28,69975.0,25.1127,25.1198,25.0417,25.0417,69975.0
2016-04-06 14:10:00,35.27,35.29,35.19,35.28,55435.5,25.0346,25.0488,24.9778,25.0417,55435.5
2016-04-06 14:20:00,35.29,35.32,35.22,35.24,54976.5,25.0488,25.0701,24.9991,25.0133,54976.5
2016-04-06 14:30:00,35.24,35.31,35.22,35.25,46902.0,25.0133,25.063,24.9991,25.0204,46902.0
2016-04-06 14:40:00,35.25,35.29,35.25,35.27,40875.0,25.0204,25.0488,25.0204,25.0346,40875.0
2016-04-06 14:50:00,35.27,35.35,35.27,35.35,47406.0,25.0346,25.0914,25.0346,25.0914,47406.0
2016-04-06 15:00:00,35.35,35.44,35.31,35.43,94495.5,25.0914,25.1553,25.063,25.1482,94495.5
2016-04-06 15:10:00,35.43,35.45,35.39,35.43,82167.0,25.1482,25.1624,25.1198,25.1482,82167.0
2016-04-06 15:20:00,35.43,35.44,35.37,35.38,67873.5,25.1482,25.1553,25.1056,25.1127,67873.5
2016-04-06 15:30:00,35.37,35.45,35.37,35.39,80199.0,25.1056,25.1624,25.1056,25.1198,80199.0
2016-04-06 15:40:00,35.39,35.43,35.37,35.43,87724.5,25.1198,25.1482,25.1056,25.1482,87724.5
2016-04-06 15:50:00,35.43,35.46,35.41,35.42,233437.5,25.1482,25.1695,25.134,25.1411,233437.5
2016-04-07 09:30:00,35.14,35.33,34.82,34.96,71724.0,24.9424,25.0772,24.7152,24.8146,71724.0
2016-04-07 09:40:00,34.96,35.12,34.96,35.01,30970.5,24.8146,24.9282,24.8146,24.8501,30970.5
2016-04-07 09:50:00,34.98,35.09,34.92,35.08,34698.0,24.8288,24.9069,24.7862,24.8998,34698.0
2016-04-07 10:00:00,35.06,35.17,34.98,35.13,25201.5,24.8856,24.9636,24.8288,24.9353,25201.5
2016-04-07 10:10:00,35.14,35.14,34.98,35.02,29134.5,24.9424,24.9424,24.8288,24.8572,29134.5
2016-04-07 10:20:00,35.02,35.03,34.87,34.89,34267.5,24.8572,24.8643,24.7507,24.7649,34267.5
2016-04-07 10:30:00,34.87,35.01,34.85,34.99,27327.0,24.7507,24.8501,24.7365,24.8359,27327.0
2016-04-07 10:40:00,34.97,35.0,34.92,34.94,27634.5,24.8217,24.843,24.7862,24.8004,27634.5
2016-04-07 10:50:00,34.94,35.0,34.93,34.99,41505.0,24.8004,24.843,24.7933,24.8359,41505.0
2016-04-07 11:00:00,34.99,35.01,34.91,34.99,44515.5,24.8359,24.8501,24.7791,24.8359,44515.5
2016-04-07 11:10:00,34.99,35.04,34.98,35.0,33799.5,24.8359,24.8714,24.8288,24.843,33799.5
2016-04-07 11:20:00,34.99,35.01,34.92,34.99,32821.5,24.8359,24.8501,24.7862,24.8359,32821.5
2016-04-07 11:30:00,35.01,35.11,35.0,35.09,49275.0,24.8501,24.9211,24.843,24.9069,49275.0
2016-04-07 11:40:00,35.08,35.15,35.04,35.14,27795.0,24.8998,24.9494,24.8714,24.9424,27795.0
2016-04-07 11:50:00,35.13,35.17,35.13,35.15,22537.5,24.9353,24.9636,24.9353,24.9494,22537.5
2016-04-07 12:00:00,35.15,35.17,35.12,35.15,22785.0,24.9494,24.9636,24.9282,24.9494,22785.0
2016-04-07 12:10:00,35.14,35.14,35.01,35.03,27808.5,24.9424,24.9424,24.8501,24.8643,27808.5
2016-04-07 12:20:00,35.02,35.02,34.99,35.0,31174.5,24.8572,24.8572,24.8359,24.843,31174.5
2016-04-07 12:30:00,35.0,35.0,34.97,34.99,36450.0,24.843,24.843,24.8217,24.8359,36450.0
2016-04-07 12:40:00,34.99,35.08,34.96,35.07,36309.0,24.8359,24.8998,24.8146,24.8927,36309.0
2016-04-07 12:50:00,35.08,35.08,35.03,35.03,24249.0,24.8998,24.8998,24.8643,24.8643,24249.0
2016-04-07 13:00:00,35.03,35.04,35.03,35.04,26100.0,24.8643,24.8714,24.8643,24.8714,26100.0
2016-04-07 13:10:00,35.04,35.15,35.03,35.13,49752.0,24.8714,24.9494,24.8643,24.9353,49752.0
2016-04-07 13:20:00,35.12,35.12,35.07,35.09,18277.5,24.9282,24.9282,24.8927,24.9069,18277.5
2016-04-07 13:30:00,35.09,35.11,35.07,35.11,23980.5,24.9069,24.9211,24.8927,24.9211,23980.5
2016-04-07 13:40:00,35.11,35.14,35.04,35.05,55537.5,24.9211,24.9424,24.8714,24.8785,55537.5
2016-04-07 13:50:00,35.05,35.05,34.96,34.96,36220.5,24.8785,24.8785,24.8146,24.8146,36220.5
2016-04-07 14:00:00,34.95,34.96,34.88,34.89,43317.0,24.8075,24.8146,24.7578,24.7649,43317.0
2016-04-07 14:10:00,34.89,34.9,34.82,34.82,36208.5,24.7649,24.772,24.7152,24.7152,36208.5
2016-04-07 14:20:00,34.81,34.86,34.81,34.85,72883.5,24.7081,24.7436,24.7081,24.7365,72883.5
2016-04-07 14:30:00,34.86,34.94,34.84,34.94,55395.0,24.7436,24.8004,24.7294,24.8004,55395.0
2016-04-07 14:40:00,34.93,34.94,34.81,34.83,50865.0,24.7933,24.8004,24.7081,24.7223,50865.0
2016-04-07 14:50:00,34.83,34.88,34.82,34.83,40606.5,24.7223,24.7578,24.7152,24.7223,40606.5
2016-04-07 15:00:00,34.83,34.91,34.81,34.91,43501.5,24.7223,24.7791,24.7081,24.7791,43501.5
2016-04-07 15:10:00,34.91,34.95,34.9,34.9,49855.5,24.7791,24.8075,24.772,24.772,49855.5
2016-04-07 15:20:00,34.91,34.95,34.89,34.92,50271.0,24.7791,24.8075,24.7649,24.7862,50271.0
2016-04-07 15:30:00,34.93,34.99,34.89,34.89,111829.5,24.7933,24.8359,24.7649,24.7649,111829.5
2016-04-07 15:40:00,34.89,34.97,34.88,34.95,92725.5,24.7649,24.8217,24.7578,24.8075,92725.5
2016-04-07 15:50:00,34.95,34.97,34.9,34.95,229212.0,24.8075,24.8217,24.772,24.8075,229212.0
2016-04-08 09:30:00,35.29,35.47,35.25,35.47,36349.5,25.0488,25.1766,25.0204,25.1766,36349.5
2016-04-08 09:40:00,35.46,35.62,35.37,35.55,31539.0,25.1695,25.2831,25.1056,25.2334,31539.0
2016-04-08 09:50:00,35.57,35.66,35.57,35.61,35284.5,25.2476,25.3114,25.2476,25.276,35284.5
2016-04-08 10:00:00,35.63,35.77,35.59,35.72,70864.5,25.2902,25.3895,25.2618,25.354,70864.5
2016-04-08 10:10:00,35.72,35.74,35.61,35.65,30427.5,25.354,25.3682,25.276,25.3043,30427.5
2016-04-08 10:20:00,35.66,35.77,35.66,35.75,47413.5,25.3114,25.3895,25.3114,25.3753,47413.5
2016-04-08 10:30:00,35.74,35.78,35.71,35.72,26703.0,25.3682,25.3966,25.3469,25.354,26703.0
2016-04-08 10:40:00,35.72,35.84,35.72,35.81,37035.0,25.354,25.4392,25.354,25.4179,37035.0
2016-04-08 10:50:00,35.81,35.83,35.72,35.72,27280.5,25.4179,25.4321,25.354,25.354,27280.5
2016-04-08 11:00:00,35.71,35.8,35.68,35.74,26550.0,25.3469,25.4108,25.3256,25.3682,26550.0
2016-04-08 11:10:00,35.72,35.74,35.61,35.63,17043.0,25.354,25.3682,25.276,25.2902,17043.0
2016-04-08 11:20:00,35.63,35.65,35.55,35.57,54312.0,25.2902,25.3043,25.2334,25.2476,54312.0
2016-04-08 11:30:00,35.56,35.57,35.39,35.39,38302.5,25.2405,25.2476,25.1198,25.1198,38302.5
2016-04-08 11:40:00,35.39,35.41,35.36,35.38,28209.0,25.1198,25.134,25.0985,25.1127,28209.0
2016-04-08 11:50:00,35.37,35.4,35.33,35.39,28687.5,25.1056,25.1269,25.0772,25.1198,28687.5
2016-04-08 12:00:00,35.4,35.41,35.37,35.41,34597.5,25.1269,25.134,25.1056,25.134,34597.5
2016-04-08 12:10:00,35.4,35.42,35.3,35.31,36270.0,25.1269,25.1411,25.0559,25.063,36270.0
2016-04-08 12:20:00,35.3,35.31,35.23,35.25,38772.0,25.0559,25.063,25.0062,25.0204,38772.0
2016-04-08 12:30:00,35.25,35.25,35.1,35.25,111588.0,25.0204,25.0204,24.914,25.0204,111588.0
2016-04-08 12:40:00,35.25,35.33,35.23,35.32,18327.0,25.0204,25.0772,25.0062,25.0701,18327.0
2016-04-08 12:50:00,35.33,35.34,35.29,35.29,24015.0,25.0772,25.0843,25.0488,25.0488,24015.0
2016-04-08 13:00:00,35.29,35.29,35.23,35.23,28863.0,25.0488,25.0488,25.0062,25.0062,28863.0
2016-04-08 13:10:00,35.23,35.23,35.18,35.18,32581.5,25.0062,25.0062,24.9707,24.9707,32581.5
2016-04-08 13:20:00,35.18,35.19,35.09,35.09,68734.5,24.9707,24.9778,24.9069,24.9069,68734.5
2016-04-08 13:30:00,35.09,35.2,35.08,35.19,67531.5,24.9069,24.9849,24.8998,24.9778,67531.5
2016-04-08 13:40:00,35.19,35.2,35.07,35.07,57457.5,24.9778,24.9849,24.8927,24.8927,57457.5
2016-04-08 13:50:00,35.07,35.11,35.07,35.11,70095.0,24.8927,24.9211,24.8927,24.9211,70095.0
2016-04-08 14:00:00,35.11,35.13,35.07,35.07,50850.0,24.9211,24.9353,24.8927,24.8927,50850.0
2016-04-08 14:10:00,35.08,35.13,35.07,35.1,55977.0,24.8998,24.9353,24.8927,24.914,55977.0
2016-04-08 14:20:00,35.1,35.16,35.07,35.13,64297.5,24.914,24.9565,24.8927,24.9353,64297.5
2016-04-08 14:30:00,35.14,35.15,35.11,35.12,44451.0,24.9424,24.9494,24.9211,24.9282,44451.0
2016-04-08 14:40:00,35.12,35.13,35.08,35.09,29482.5,24.9282,24.9353,24.8998,24.9069,29482.5
2016-04-08 14:50:00,35.09,35.09,35.01,35.03,35698.5,24.9069,24.9069,24.8501,24.8643,35698.5
2016-04-08 15:00:00,35.04,35.06,34.97,34.97,46887.0,24.8714,24.8856,24.8217,24.8217,46887.0
2016-04-08 15:10:00,34.97,35.05,34.97,35.0,47190.0,24.8217,24.8785,24.8217,24.843,47190.0
2016-04-08 15:20:00,34.99,35.06,34.98,35.02,62124.0,24.8359,24.8856,24.8288,24.8572,62124.0
2016-04-08 15:30:00,35.02,35.04,34.97,35.03,66556.5,24.8572,24.8714,24.8217,24.8643,66556.5
2016-04-08 15:40:00,35.03,35.08,35.01,35.07,77982.0,24.8643,24.8998,24.8501,24.8927,77982.0
2016-04-08 15:50:00,35.07,35.11,35.01,35.1,154894.5,24.8927,24.9211,24.8501,24.914,154894.5
2016-04-11 09:30:00,34.97,35.49,34.96,35.42,82119.0,24.8217,25.1908,24.8146,25.1411,82119.0
2016-04-11 09:40:00,35.43,35.52,35.33,35.38,53878.5,25.1482,25.2121,25.0772,25.1127,53878.5
2016-04-11 09:50:00,35.38,35.56,35.31,35.34,70582.5,25.1127,25.2405,25.063,25.0843,70582.5
2016-04-11 10:00:00,35.36,35.53,35.35,35.51,59311.5,25.0985,25.2192,25.0914,25.205,59311.5
2016-04-11 10:10:00,35.51,35.61,35.49,35.5,57408.0,25.205,25.276,25.1908,25.1979,57408.0
2016-04-11 10:20:00,35.51,35.68,35.49,35.63,130018.5,25.205,25.3256,25.1908,25.2902,130018.5
2016-04-11 10:30:00,35.63,35.7,35.55,35.7,85032.0,25.2902,25.3398,25.2334,25.3398,85032.0
2016-04-11 10:40:00,35.69,35.69,35.53,35.6,72448.5,25.3327,25.3327,25.2192,25.2689,72448.5
2016-04-11 10:50:00,35.6,35.67,35.5,35.5,88581.0,25.2689,25.3185,25.1979,25.1979,88581.0
2016-04-11 11:00:00,35.51,35.56,35.45,35.54,65308.5,25.205,25.2405,25.1624,25.2263,65308.5
2016-04-11 11:10:00,35.57,35.57,35.4,35.42,30075.0,25.2476,25.2476,25.1269,25.1411,30075.0
2016-04-11 11:20:00,35.41,35.49,35.4,35.47,36528.0,25.134,25.1908,25.1269,25.1766,36528.0
2016-04-11 11:30:00,35.47,35.47,35.3,35.34,92736.0,25.1766,25.1766,25.0559,25.0843,92736.0
2016-04-11 11:40:00,35.33,35.42,35.29,35.42,37693.5,25.0772,25.1411,25.0488,25.1411,37693.5
2016-04-11 11:50:00,35.42,35.47,35.37,35.47,60700.5,25.1411,25.1766,25.1056,25.1766,60700.5
2016-04-11 12:00:00,35.47,35.47,35.42,35.43,58221.0,25.1766,25.1766,25.1411,25.1482,58221.0
2016-04-11 12:10:00,35.42,35.53,35.41,35.48,72867.0,25.1411,25.2192,25.134,25.1837,72867.0
2016-04-11 12:20:00,35.48,35.48,35.44,35.45,46411.5,25.1837,25.1837,25.1553,25.1624,46411.5
2016-04-11 12:30:00,35.45,35.47,35.41,35.45,60999.0,25.1624,25.1766,25.134,25.1624,60999.0
2016-04-11 12:40:00,35.45,35.57,35.43,35.56,62787.0,25.1624,25.2476,25.1482,25.2405,62787.0
2016-04-11 12:50:00,35.57,35.61,35.55,35.59,69604.5,25.2476,25.276,25.2334,25.2618,69604.5
2016-04-11 13:00:00,35.59,35.67,35.55,35.66,118780.5,25.2618,25.3185,25.2334,25.3114,118780.5
2016-04-11 13:10:00,35.66,35.72,35.61,35.61,73215.0,25.3114,25.354,25.276,25.276,73215.0
2016-04-11 13:20:00,35.6,35.64,35.51,35.51,79780.5,25.2689,25.2973,25.205,25.205,79780.5
2016-04-11 13:30:00,35.51,35.61,35.5,35.53,65172.0,25.205,25.276,25.1979,25.2192,65172.0
2016-04-11 13:40:00,35.53,35.56,35.49,35.56,50991.0,25.2192,25.2405,25.1908,25.2405,50991.0
2016-04-11 13:50:00,35.55,35.55,35.47,35.48,42970.5,25.2334,25.2334,25.1766,25.1837,42970.5
2016-04-11 14:00:00,35.47,35.51,35.37,35.38,56199.0,25.1766,25.205,25.1056,25.1127,56199.0
2016-04-11 14:10:00,35.38,35.43,35.35,35.43,47893.5,25.1127,25.1482,25.0914,25.1482,47893.5
2016-04-11 14:20:00,35.43,35.45,35.39,35.39,57906.0,25.1482,25.1624,25.1198,25.1198,57906.0
2016-04-11 14:30:00,35.39,35.47,35.36,35.47,38752.5,25.1198,25.1766,25.0985,25.1766,38752.5
2016-04-11 14:40:00,35.47,35.47,35.39,35.42,28036.5,25.1766,25.1766,25.1198,25.1411,28036.5
2016-04-11 14:50:00,35.42,35.49,35.4,35.48,38407.5,25.1411,25.1908,25.1269,25.1837,38407.5
2016-04-11 15:00:00,35.48,35.49,35.33,35.33,46791.0,25.1837,25.1908,25.0772,25.0772,46791.0
2016-04-11 15:10:00,35.33,35.36,35.29,35.3,44353.5,25.0772,25.0985,25.0488,25.0559,44353.5
2016-04-11 15:20:00,35.3,35.35,35.24,35.24,78826.5,25.0559,25.0914,25.0133,25.0133,78826.5
2016-04-11 15:30:00,35.24,35.26,35.17,35.2,122122.5,25.0133,25.0275,24.9636,24.9849,122122.5
2016-04-11 15:40:00,35.2,35.22,35.15,35.16,123963.0,24.9849,24.9991,24.9494,24.9565,123963.0
2016-04-11 15:50:00,35.17,35.19,35.12,35.15,269070.0,24.9636,24.9778,24.9282,24.9494,269070.0
2016-04-12 09:30:00,35.37,35.65,35.22,35.6,183207.0,25.1056,25.3043,24.9991,25.2689,183207.0
2016-04-12 09:40:00,35.57,35.64,35.49,35.55,73785.0,25.2476,25.2973,25.1908,25.2334,73785.0
2016-04-12 09:50:00,35.56,35.57,35.43,35.51,40092.0,25.2405,25.2476,25.1482,25.205,40092.0
2016-04-12 10:00:00,35.51,35.51,35.27,35.27,44578.5,25.205,25.205,25.0346,25.0346,44578.5
2016-04-12 10:10:00,35.25,35.33,35.19,35.22,32920.5,25.0204,25.0772,24.9778,24.9991,32920.5
2016-04-12 10:20:00,35.22,35.22,35.11,35.15,29106.0,24.9991,24.9991,24.9211,24.9494,29106.0
2016-04-12 10:30:00,35.15,35.33,35.15,35.24,42934.5,24.9494,25.0772,24.9494,25.0133,42934.5
2016-04-12 10:40:00,35.23,35.3,35.21,35.27,28596.0,25.0062,25.0559,24.992,25.0346,28596.0
2016-04-12 10:50:00,35.27,35.5,35.26,35.49,30414.0,25.0346,25.1979,25.0275,25.1908,30414.0
2016-04-12 11:00:00,35.48,35.52,35.45,35.48,106329.0,25.1837,25.2121,25.1624,25.1837,106329.0
2016-04-12 11:10:00,35.47,35.47,35.39,35.45,83596.5,25.1766,25.1766,25.1198,25.1624,83596.5
2016-04-12 11:20:00,35.46,35.56,35.4,35.54,43131.0,25.1695,25.2405,25.1269,25.2263,43131.0
2016-04-12 11:30:00,35.55,35.55,35.45,35.48,28683.0,25.2334,25.2334,25.1624,25.1837,28683.0
2016-04-12 11:40:00,35.49,35.61,35.49,35.57,28638.0,25.1908,25.276,25.1908,25.2476,28638.0
2016-04-12 11:50:00,35.57,35.6,35.51,35.53,25081.5,25.2476,25.2689,25.205,25.2192,25081.5
2016-04-12 12:00:00,35.53,35.53,35.43,35.45,43831.5,25.2192,25.2192,25.1482,25.1624,43831.5
2016-04-12 12:10:00,35.46,35.55,35.44,35.55,19555.5,25.1695,25.2334,25.1553,25.2334,19555.5
2016-04-12 12:20:00,35.55,35.64,35.54,35.62,63045.0,25.2334,25.2973,25.2263,25.2831,63045.0
2016-04-12 12:30:00,35.61,35.64,35.58,35.62,42061.5,25.276,25.2973,25.2547,25.2831,42061.5
2016-04-12 12:40:00,35.63,35.65,35.57,35.58,25840.5,25.2902,25.3043,25.2476,25.2547,25840.5
2016-04-12 12:50:00,35.59,35.65,35.57,35.63,77856.0,25.2618,25.3043,25.2476,25.2902,77856.0
2016-04-12 13:00:00,35.63,35.67,35.61,35.65,66798.0,25.2902,25.3185,25.276,25.3043,66798.0
2016-04-12 13:10:00,35.65,35.67,35.63,35.67,80050.5,25.3043,25.3185,25.2902,25.3185,80050.5
2016-04-12 13:20:00,35.67,35.72,35.66,35.67,35731.5,25.3185,25.354,25.3114,25.3185,35731.5
2016-04-12 13:30:00,35.67,35.72,35.63,35.64,73543.5,25.3185,25.354,25.2902,25.2973,73543.5
2016-04-12 13:40:00,35.64,35.65,35.59,35.61,90150.0,25.2973,25.3043,25.2618,25.276,90150.0
2016-04-12 13:50:00,35.61,35.65,35.59,35.64,28552.5,25.276,25.3043,25.2618,25.2973,28552.5
2016-04-12 14:00:00,35.65,35.69,35.62,35.64,52450.5,25.3043,25.3327,25.2831,25.2973,52450.5
2016-04-12 14:10:00,35.65,35.76,35.65,35.75,37702.5,25.3043,25.3824,25.3043,25.3753,37702.5
2016-04-12 14:20:00,35.75,35.76,35.7,35.73,35916.0,25.3753,25.3824,25.3398,25.3611,35916.0
2016-04-12 14:30:00,35.73,35.79,35.71,35.77,44086.5,25.3611,25.4037,25.3469,25.3895,44086.5
2016-04-12 14:40:00,35.75,35.79,35.75,35.77,32514.0,25.3753,25.4037,25.3753,25.3895,32514.0
2016-04-12 14:50:00,35.77,35.81,35.76,35.81,55953.0,25.3895,25.4179,25.3824,25.4179,55953.0
2016-04-12 15:00:00,35.81,35.85,35.78,35.85,65593.5,25.4179,25.4463,25.3966,25.4463,65593.5
2016-04-12 15:10:00,35.85,35.88,35.83,35.85,110689.5,25.4463,25.4676,25.4321,25.4463,110689.5
2016-04-12 15:20:00,35.85,35.87,35.79,35.83,75160.5,25.4463,25.4605,25.4037,25.4321,75160.5
2016-04-12 15:30:00,35.83,35.88,35.77,35.77,131526.0,25.4321,25.4676,25.3895,25.3895,131526.0
2016-04-12 15:40:00,35.77,35.81,35.73,35.74,155371.5,25.3895,25.4179,25.3611,25.3682,155371.5
2016-04-12 15:50:00,35.74,35.79,35.71,35.77,318636.0,25.3682,25.4037,25.3469,25.3895,318636.0
2016-04-13 09:30:00,36.07,36.33,35.67,36.25,92598.0,25.6025,25.787,25.3185,25.7302,92598.0
2016-04-13 09:40:00,36.26,36.41,36.2,36.33,50469.0,25.7373,25.8438,25.6947,25.787,50469.0
2016-04-13 09:50:00,36.34,36.49,36.31,36.48,38479.5,25.7941,25.9006,25.7728,25.8935,38479.5
2016-04-13 10:00:00,36.5,36.53,36.41,36.47,55653.0,25.9077,25.929,25.8438,25.8864,55653.0
2016-04-13 10:10:00,36.46,36.61,36.46,36.59,101251.5,25.8793,25.9858,25.8793,25.9716,101251.5
2016-04-13 10:20:00,36.59,36.65,36.56,36.6,38886.0,25.9716,26.0141,25.9503,25.9787,38886.0
2016-04-13 10:30:00,36.6,36.62,36.43,36.45,65707.5,25.9787,25.9929,25.858,25.8722,65707.5
2016-04-13 10:40:00,36.46,36.6,36.46,36.59,38277.0,25.8793,25.9787,25.8793,25.9716,38277.0
2016-04-13 10:50:00,36.59,36.71,36.58,36.59,59625.0,25.9716,26.0567,25.9645,25.9716,59625.0
2016-04-13 11:00:00,36.59,36.67,36.59,36.67,35830.5,25.9716,26.0283,25.9716,26.0283,35830.5
2016-04-13 11:10:00,36.68,36.73,36.61,36.73,48507.0,26.0354,26.0709,25.9858,26.0709,48507.0
2016-04-13 11:20:00,36.73,36.84,36.71,36.81,83350.5,26.0709,26.149,26.0567,26.1277,83350.5
2016-04-13 11:30:00,36.83,36.89,36.83,36.89,42217.5,26.1419,26.1845,26.1419,26.1845,42217.5
2016-04-13 11:40:00,36.89,36.93,36.87,36.91,48408.0,26.1845,26.2129,26.1703,26.1987,48408.0
2016-04-13 11:50:00,36.91,36.96,36.87,36.88,47685.0,26.1987,26.2342,26.1703,26.1774,47685.0
2016-04-13 12:00:00,36.89,36.91,36.83,36.85,30061.5,26.1845,26.1987,26.1419,26.1561,30061.5
2016-04-13 12:10:00,36.85,36.89,36.81,36.84,22330.5,26.1561,26.1845,26.1277,26.149,22330.5
2016-04-13 12:20:00,36.84,36.85,36.79,36.83,40804.5,26.149,26.1561,26.1135,26.1419,40804.5
2016-04-13 12:30:00,36.84,36.84,36.8,36.82,20365.5,26.149,26.149,26.1206,26.1348,20365.5
2016-04-13 12:40:00,36.81,36.85,36.79,36.8,24486.0,26.1277,26.1561,26.1135,26.1206,24486.0
2016-04-13 12:50:00,36.81,36.82,36.76,36.78,23257.5,26.1277,26.1348,26.0922,26.1064,23257.5
2016-04-13 13:00:00,36.79,36.83,36.79,36.83,44067.0,26.1135,26.1419,26.1135,26.1419,44067.0
2016-04-13 13:10:00,36.83,36.84,36.76,36.77,58030.5,26.1419,26.149,26.0922,26.0993,58030.5
2016-04-13 13:20:00,36.77,36.82,36.76,36.79,39012.0,26.0993,26.1348,26.0922,26.1135,39012.0
2016-04-13 13:30:00,36.79,36.8,36.69,36.77,71601.0,26.1135,26.1206,26.0425,26.0993,71601.0
2016-04-13 13:40:00,36.77,36.77,36.72,36.72,39220.5,26.0993,26.0993,26.0638,26.0638,39220.5
2016-04-13 13:50:00,36.73,36.79,36.72,36.79,40126.5,26.0709,26.1135,26.0638,26.1135,40126.5
2016-04-13 14:00:00,36.79,36.84,36.79,36.83,54672.0,26.1135,26.149,26.1135,26.1419,54672.0
2016-04-13 14:10:00,36.82,36.85,36.79,36.82,77248.5,26.1348,26.1561,26.1135,26.1348,77248.5
2016-04-13 14:20:00,36.82,36.82,36.77,36.77,37926.0,26.1348,26.1348,26.0993,26.0993,37926.0
2016-04-13 14:30:00,36.77,36.85,36.77,36.85,52435.5,26.0993,26.1561,26.0993,26.1561,52435.5
2016-04-13 14:40:00,36.85,36.87,36.84,36.86,40393.5,26.1561,26.1703,26.149,26.1632,40393.5
2016-04-13 14:50:00,36.86,36.88,36.85,36.87,38761.5,26.1632,26.1774,26.1561,26.1703,38761.5
2016-04-13 15:00:00,36.87,36.93,36.84,36.93,60885.0,26.1703,26.2129,26.149,26.2129,60885.0
2016-04-13 15:10:00,36.93,36.95,36.91,36.94,53887.5,26.2129,26.2271,26.1987,26.22,53887.5
2016-04-13 15:20:00,36.95,37.0,36.93,36.98,71559.0,26.2271,26.2626,26.2129,26.2484,71559.0
2016-04-13 15:30:00,36.99,37.04,36.96,37.03,79399.5,26.2555,26.291,26.2342,26.2839,79399.5
2016-04-13 15:40:00,37.03,37.03,36.97,36.99,138010.5,26.2839,26.2839,26.2413,26.2555,138010.5
2016-04-13 15:50:00,36.99,37.07,36.99,37.04,328236.0,26.2555,26.3123,26.2555,26.291,328236.0
2016-04-14 09:30:00,37.2,37.24,36.92,36.98,72352.5,26.4045,26.4329,26.2058,26.2484,72352.5
2016-04-14 09:40:00,36.98,37.01,36.9,36.9,26613.0,26.2484,26.2697,26.1916,26.1916,26613.0
2016-04-14 09:50:00,36.91,36.91,36.73,36.78,55981.5,26.1987,26.1987,26.0709,26.1064,55981.5
2016-04-14 10:00:00,36.78,36.96,36.75,36.96,57855.0,26.1064,26.2342,26.0851,26.2342,57855.0
2016-04-14 10:10:00,36.95,37.01,36.91,37.01,55398.0,26.2271,26.2697,26.1987,26.2697,55398.0
2016-04-14 10:20:00,37.02,37.13,37.02,37.12,62083.5,26.2768,26.3549,26.2768,26.3478,62083.5
2016-04-14 10:30:00,37.13,37.13,37.01,37.07,45481.5,26.3549,26.3549,26.2697,26.3123,45481.5
2016-04-14 10:40:00,37.07,37.09,37.03,37.09,51646.5,26.3123,26.3265,26.2839,26.3265,51646.5
2016-04-14 10:50:00,37.09,37.19,37.08,37.15,73603.5,26.3265,26.3974,26.3194,26.369,73603.5
2016-04-14 11:00:00,37.14,37.22,37.13,37.22,67588.5,26.362,26.4187,26.3549,26.4187,67588.5
2016-04-14 11:10:00,37.23,37.25,37.17,37.19,39511.5,26.4258,26.44,26.3832,26.3974,39511.5
2016-04-14 11:20:00,37.19,37.27,37.17,37.26,39303.0,26.3974,26.4542,26.3832,26.4471,39303.0
2016-04-14 11:30:00,37.26,37.35,37.26,37.31,69513.0,26.4471,26.511,26.4471,26.4826,69513.0
2016-04-14 11:40:00,37.3,37.31,37.23,37.29,51112.5,26.4755,26.4826,26.4258,26.4684,51112.5
2016-04-14 11:50:00,37.29,37.3,37.17,37.23,40539.0,26.4684,26.4755,26.3832,26.4258,40539.0
2016-04-14 12:00:00,37.23,37.28,37.22,37.27,38511.0,26.4258,26.4613,26.4187,26.4542,38511.0
2016-04-14 12:10:00,37.27,37.3,37.24,37.28,27723.0,26.4542,26.4755,26.4329,26.4613,27723.0
2016-04-14 12:20:00,37.27,37.28,37.21,37.23,26508.0,26.4542,26.4613,26.4116,26.4258,26508.0
2016-04-14 12:30:00,37.23,37.23,37.18,37.21,20776.5,26.4258,26.4258,26.3903,26.4116,20776.5
2016-04-14 12:40:00,37.21,37.28,37.21,37.27,34540.5,26.4116,26.4613,26.4116,26.4542,34540.5
2016-04-14 12:50:00,37.27,37.28,37.25,37.26,31672.5,26.4542,26.4613,26.44,26.4471,31672.5
2016-04-14 13:00:00,37.26,37.29,37.23,37.25,42946.5,26.4471,26.4684,26.4258,26.44,42946.5
2016-04-14 13:10:00,37.26,37.26,37.22,37.23,41239.5,26.4471,26.4471,26.4187,26.4258,41239.5
2016-04-14 13:20:00,37.23,37.25,37.19,37.19,38038.5,26.4258,26.44,26.3974,26.3974,38038.5
2016-04-14 13:30:00,37.19,37.2,37.13,37.13,43449.0,26.3974,26.4045,26.3549,26.3549,43449.0
2016-04-14 13:40:00,37.13,37.21,37.13,37.21,77934.0,26.3549,26.4116,26.3549,26.4116,77934.0
2016-04-14 13:50:00,37.21,37.26,37.2,37.23,81642.0,26.4116,26.4471,26.4045,26.4258,81642.0
2016-04-14 14:00:00,37.22,37.25,37.18,37.25,33552.0,26.4187,26.44,26.3903,26.44,33552.0
2016-04-14 14:10:00,37.25,37.29,37.25,37.28,54805.5,26.44,26.4684,26.44,26.4613,54805.5
2016-04-14 14:20:00,37.28,37.34,37.28,37.3,82767.0,26.4613,26.5039,26.4613,26.4755,82767.0
2016-04-14 14:30:00,37.31,37.31,37.25,37.26,48588.0,26.4826,26.4826,26.44,26.4471,48588.0
2016-04-14 14:40:00,37.26,37.28,37.23,37.23,65142.0,26.4471,26.4613,26.4258,26.4258,65142.0
2016-04-14 14:50:00,37.23,37.25,37.21,37.24,38239.5,26.4258,26.44,26.4116,26.4329,38239.5
2016-04-14 15:00:00,37.23,37.25,37.19,37.2,54055.5,26.4258,26.44,26.3974,26.4045,54055.5
2016-04-14 15:10:00,37.2,37.21,37.13,37.16,80232.0,26.4045,26.4116,26.3549,26.3761,80232.0
2016-04-14 15:20:00,37.16,37.17,37.14,37.14,79893.0,26.3761,26.3832,26.362,26.362,79893.0
2016-04-14 15:30:00,37.14,37.19,37.13,37.17,69595.5,26.362,26.3974,26.3549,26.3832,69595.5
2016-04-14 15:40:00,37.18,37.21,37.17,37.19,91950.0,26.3903,26.4116,26.3832,26.3974,91950.0
2016-04-14 15:50:00,37.18,37.25,37.18,37.21,292804.5,26.3903,26.44,26.3903,26.4116,292804.5
2016-04-15 09:30:00,37.34,37.39,37.13,37.3,240025.5,26.5039,26.5394,26.3549,26.4755,240025.5
2016-04-15 09:40:00,37.3,37.37,37.23,37.28,76243.5,26.4755,26.5252,26.4258,26.4613,76243.5
2016-04-15 09:50:00,37.28,37.3,37.12,37.19,57339.0,26.4613,26.4755,26.3478,26.3974,57339.0
2016-04-15 10:00:00,37.22,37.23,37.13,37.17,27676.5,26.4187,26.4258,26.3549,26.3832,27676.5
2016-04-15 10:10:00,37.17,37.21,37.09,37.21,15049.5,26.3832,26.4116,26.3265,26.4116,15049.5
2016-04-15 10:20:00,37.21,37.29,37.17,37.29,21670.5,26.4116,26.4684,26.3832,26.4684,21670.5
2016-04-15 10:30:00,37.29,37.32,37.27,37.31,34276.5,26.4684,26.4897,26.4542,26.4826,34276.5
2016-04-15 10:40:00,37.33,37.34,37.25,37.31,15744.0,26.4968,26.5039,26.44,26.4826,15744.0
2016-04-15 10:50:00,37.3,37.3,37.23,37.24,37387.5,26.4755,26.4755,26.4258,26.4329,37387.5
2016-04-15 11:00:00,37.24,37.32,37.24,37.28,16264.5,26.4329,26.4897,26.4329,26.4613,16264.5
2016-04-15 11:10:00,37.27,37.32,37.25,37.31,17518.5,26.4542,26.4897,26.44,26.4826,17518.5
2016-04-15 11:20:00,37.31,37.33,37.28,37.31,23206.5,26.4826,26.4968,26.4613,26.4826,23206.5
2016-04-15 11:30:00,37.31,37.34,37.3,37.34,17635.5,26.4826,26.5039,26.4755,26.5039,17635.5
2016-04-15 11:40:00,37.33,37.35,37.31,37.34,13543.5,26.4968,26.511,26.4826,26.5039,13543.5
2016-04-15 11:50:00,37.35,37.35,37.33,37.35,27889.5,26.511,26.511,26.4968,26.511,27889.5
2016-04-15 12:00:00,37.35,37.36,37.31,37.32,13314.0,26.511,26.5181,26.4826,26.4897,13314.0
2016-04-15 12:10:00,37.31,37.32,37.26,37.27,60544.5,26.4826,26.4897,26.4471,26.4542,60544.5
2016-04-15 12:20:00,37.27,37.31,37.27,37.31,13708.5,26.4542,26.4826,26.4542,26.4826,13708.5
2016-04-15 12:30:00,37.31,37.31,37.25,37.27,15900.0,26.4826,26.4826,26.44,26.4542,15900.0
2016-04-15 12:40:00,37.27,37.27,37.24,37.25,21150.0,26.4542,26.4542,26.4329,26.44,21150.0
2016-04-15 12:50:00,37.24,37.24,37.19,37.21,15046.5,26.4329,26.4329,26.3974,26.4116,15046.5
2016-04-15 13:00:00,37.21,37.25,37.21,37.21,31078.5,26.4116,26.44,26.4116,26.4116,31078.5
2016-04-15 13:10:00,37.2,37.21,37.19,37.21,14395.5,26.4045,26.4116,26.3974,26.4116,14395.5
2016-04-15 13:20:00,37.21,37.22,37.19,37.21,42115.5,26.4116,26.4187,26.3974,26.4116,42115.5
2016-04-15 13:30:00,37.21,37.21,37.16,37.16,21730.5,26.4116,26.4116,26.3761,26.3761,21730.5
2016-04-15 13:40:00,37.15,37.16,37.13,37.15,48780.0,26.369,26.3761,26.3549,26.369,48780.0
2016-04-15 13:50:00,37.15,37.16,37.13,37.15,36525.0,26.369,26.3761,26.3549,26.369,36525.0
2016-04-15 14:00:00,37.15,37.17,37.13,37.15,23307.0,26.369,26.3832,26.3549,26.369,23307.0
2016-04-15 14:10:00,37.16,37.17,37.14,37.15,24408.0,26.3761,26.3832,26.362,26.369,24408.0
2016-04-15 14:20:00,37.15,37.17,37.14,37.17,22435.5,26.369,26.3832,26.362,26.3832,22435.5
2016-04-15 14:30:00,37.17,37.17,37.14,37.15,22597.5,26.3832,26.3832,26.362,26.369,22597.5
2016-04-15 14:40:00,37.16,37.16,37.13,37.15,38458.5,26.3761,26.3761,26.3549,26.369,38458.5
2016-04-15 14:50:00,37.16,37.17,37.13,37.17,36999.0,26.3761,26.3832,26.3549,26.3832,36999.0
2016-04-15 15:00:00,37.17,37.19,37.16,37.17,54604.5,26.3832,26.3974,26.3761,26.3832,54604.5
2016-04-15 15:10:00,37.18,37.19,37.16,37.17,49008.0,26.3903,26.3974,26.3761,26.3832,49008.0
2016-04-15 15:20:00,37.17,37.22,37.17,37.22,28138.5,26.3832,26.4187,26.3832,26.4187,28138.5
2016-04-15 15:30:00,37.22,37.22,37.14,37.14,90771.0,26.4187,26.4187,26.362,26.362,90771.0
2016-04-15 15:40:00,37.15,37.17,37.14,37.15,91671.0,26.369,26.3832,26.362,26.369,91671.0
2016-04-15 15:50:00,37.15,37.2,37.15,37.19,176704.5,26.369,26.4045,26.369,26.3974,176704.5
2016-04-18 09:30:00,37.1,37.17,36.96,37.07,32383.5,26.3336,26.3832,26.2342,26.3123,32383.5
2016-04-18 09:40:00,37.07,37.12,37.05,37.09,33384.0,26.3123,26.3478,26.2981,26.3265,33384.0
2016-04-18 09:50:00,37.09,37.13,37.03,37.06,41877.0,26.3265,26.3549,26.2839,26.3052,41877.0
2016-04-18 10:00:00,37.06,37.11,37.03,37.05,162313.5,26.3052,26.3407,26.2839,26.2981,162313.5
2016-04-18 10:10:00,37.04,37.13,37.03,37.07,48603.0,26.291,26.3549,26.2839,26.3123,48603.0
2016-04-18 10:20:00,37.08,37.16,37.08,37.13,86482.5,26.3194,26.3761,26.3194,26.3549,86482.5
2016-04-18 10:30:00,37.14,37.31,37.13,37.27,128475.0,26.362,26.4826,26.3549,26.4542,128475.0
2016-04-18 10:40:00,37.27,37.31,37.25,37.29,76672.5,26.4542,26.4826,26.44,26.4684,76672.5
2016-04-18 10:50:00,37.3,37.39,37.23,37.24,103656.0,26.4755,26.5394,26.4258,26.4329,103656.0
2016-04-18 11:00:00,37.23,37.24,37.21,37.24,24982.5,26.4258,26.4329,26.4116,26.4329,24982.5
2016-04-18 11:10:00,37.24,37.25,37.2,37.23,51031.5,26.4329,26.44,26.4045,26.4258,51031.5
2016-04-18 11:20:00,37.23,37.24,37.15,37.19,55819.5,26.4258,26.4329,26.369,26.3974,55819.5
2016-04-18 11:30:00,37.19,37.25,37.19,37.21,33475.5,26.3974,26.44,26.3974,26.4116,33475.5
2016-04-18 11:40:00,37.21,37.25,37.19,37.2,97864.5,26.4116,26.44,26.3974,26.4045,97864.5
2016-04-18 11:50:00,37.2,37.32,37.2,37.29,47818.5,26.4045,26.4897,26.4045,26.4684,47818.5
2016-04-18 12:00:00,37.29,37.29,37.19,37.24,68307.0,26.4684,26.4684,26.3974,26.4329,68307.0
2016-04-18 12:10:00,37.24,37.34,37.19,37.29,394416.0,26.4329,26.5039,26.3974,26.4684,394416.0
2016-04-18 12:20:00,37.29,37.38,37.27,37.31,229092.0,26.4684,26.5323,26.4542,26.4826,229092.0
2016-04-18 12:30:00,37.31,37.35,37.27,37.28,117600.0,26.4826,26.511,26.4542,26.4613,117600.0
2016-04-18 12:40:00,37.28,37.3,37.24,37.27,52080.0,26.4613,26.4755,26.4329,26.4542,52080.0
2016-04-18 12:50:00,37.27,37.33,37.26,37.28,52147.5,26.4542,26.4968,26.4471,26.4613,52147.5
2016-04-18 13:00:00,37.27,37.29,37.19,37.25,74656.5,26.4542,26.4684,26.3974,26.44,74656.5
2016-04-18 13:10:00,37.25,37.27,37.14,37.15,93085.5,26.44,26.4542,26.362,26.369,93085.5
2016-04-18 13:20:00,37.16,37.19,37.13,37.13,49344.0,26.3761,26.3974,26.3549,26.3549,49344.0
2016-04-18 13:30:00,37.14,37.2,37.13,37.14,39325.5,26.362,26.4045,26.3549,26.362,39325.5
2016-04-18 13:40:00,37.15,37.23,37.15,37.18,30169.5,26.369,26.4258,26.369,26.3903,30169.5
2016-04-18 13:50:00,37.17,37.18,37.11,37.11,43878.0,26.3832,26.3903,26.3407,26.3407,43878.0
2016-04-18 14:00:00,37.11,37.12,37.05,37.09,58932.0,26.3407,26.3478,26.2981,26.3265,58932.0
2016-04-18 14:10:00,37.09,37.11,37.06,37.08,38781.0,26.3265,26.3407,26.3052,26.3194,38781.0
2016-04-18 14:20:00,37.09,37.11,37.03,37.03,64071.0,26.3265,26.3407,26.2839,26.2839,64071.0
2016-04-18 14:30:00,37.03,37.19,37.03,37.17,61870.5,26.2839,26.3974,26.2839,26.3832,61870.5
2016-04-18 14:40:00,37.17,37.22,37.16,37.21,64495.5,26.3832,26.4187,26.3761,26.4116,64495.5
2016-04-18 14:50:00,37.21,37.23,37.19,37.21,87952.5,26.4116,26.4258,26.3974,26.4116,87952.5
2016-04-18 15:00:00,37.2,37.21,37.17,37.17,66961.5,26.4045,26.4116,26.3832,26.3832,66961.5
2016-04-18 15:10:00,37.17,37.22,37.14,37.2,49299.0,26.3832,26.4187,26.362,26.4045,49299.0
2016-04-18 15:20:00,37.21,37.25,37.2,37.23,37368.0,26.4116,26.44,26.4045,26.4258,37368.0
2016-04-18 15:30:00,37.23,37.28,37.22,37.27,76887.0,26.4258,26.4613,26.4187,26.4542,76887.0
2016-04-18 15:40:00,37.27,37.31,37.23,37.24,123160.5,26.4542,26.4826,26.4258,26.4329,123160.5
2016-04-18 15:50:00,37.25,37.28,37.21,37.28,234342.0,26.44,26.4613,26.4116,26.4613,234342.0
2016-04-19 09:30:00,37.48,37.61,37.33,37.56,80131.5,26.6033,26.6956,26.4968,26.6601,80131.5
2016-04-19 09:40:00,37.57,37.64,37.47,37.63,44463.0,26.6672,26.7168,26.5962,26.7098,44463.0
2016-04-19 09:50:00,37.65,37.71,37.61,37.7,57576.0,26.7239,26.7665,26.6956,26.7594,57576.0
2016-04-19 10:00:00,37.7,37.84,37.69,37.82,126469.5,26.7594,26.8588,26.7523,26.8446,126469.5
2016-04-19 10:10:00,37.82,37.85,37.73,37.75,148776.0,26.8446,26.8659,26.7807,26.7949,148776.0
2016-04-19 10:20:00,37.75,37.81,37.67,37.67,114456.0,26.7949,26.8375,26.7381,26.7381,114456.0
2016-04-19 10:30:00,37.67,37.72,37.61,37.66,76203.0,26.7381,26.7736,26.6956,26.731,76203.0
2016-04-19 10:40:00,37.65,37.65,37.59,37.62,80581.5,26.7239,26.7239,26.6814,26.7027,80581.5
2016-04-19 10:50:00,37.61,37.61,37.53,37.58,46857.0,26.6956,26.6956,26.6388,26.6743,46857.0
2016-04-19 11:00:00,37.58,37.66,37.55,37.63,51502.5,26.6743,26.731,26.653,26.7098,51502.5
2016-04-19 11:10:00,37.63,37.64,37.44,37.45,67848.0,26.7098,26.7168,26.5749,26.582,67848.0
2016-04-19 11:20:00,37.44,37.45,37.4,37.41,55242.0,26.5749,26.582,26.5465,26.5536,55242.0
2016-04-19 11:30:00,37.42,37.51,37.42,37.48,53754.0,26.5607,26.6246,26.5607,26.6033,53754.0
2016-04-19 11:40:00,37.47,37.47,37.41,37.43,51817.5,26.5962,26.5962,26.5536,26.5678,51817.5
2016-04-19 11:50:00,37.42,37.42,37.27,37.28,109998.0,26.5607,26.5607,26.4542,26.4613,109998.0
2016-04-19 12:00:00,37.28,37.3,37.23,37.24,136594.5,26.4613,26.4755,26.4258,26.4329,136594.5
2016-04-19 12:10:00,37.24,37.25,37.19,37.19,95745.0,26.4329,26.44,26.3974,26.3974,95745.0
2016-04-19 12:20:00,37.19,37.28,37.17,37.28,48363.0,26.3974,26.4613,26.3832,26.4613,48363.0
2016-04-19 12:30:00,37.28,37.31,37.19,37.2,117781.5,26.4613,26.4826,26.3974,26.4045,117781.5
2016-04-19 12:40:00,37.2,37.21,37.15,37.17,49632.0,26.4045,26.4116,26.369,26.3832,49632.0
2016-04-19 12:50:00,37.17,37.25,37.17,37.2,53409.0,26.3832,26.44,26.3832,26.4045,53409.0
2016-04-19 13:00:00,37.2,37.25,37.19,37.25,29947.5,26.4045,26.44,26.3974,26.44,29947.5
2016-04-19 13:10:00,37.24,37.3,37.23,37.29,48127.5,26.4329,26.4755,26.4258,26.4684,48127.5
2016-04-19 13:20:00,37.29,37.39,37.29,37.36,41190.0,26.4684,26.5394,26.4684,26.5181,41190.0
2016-04-19 13:30:00,37.37,37.37,37.32,37.36,30274.5,26.5252,26.5252,26.4897,26.5181,30274.5
2016-04-19 13:40:00,37.37,37.49,37.36,37.49,45604.5,26.5252,26.6104,26.5181,26.6104,45604.5
2016-04-19 13:50:00,37.49,37.5,37.46,37.47,58809.0,26.6104,26.6175,26.5891,26.5962,58809.0
2016-04-19 14:00:00,37.47,37.5,37.45,37.45,63406.5,26.5962,26.6175,26.582,26.582,63406.5
2016-04-19 14:10:00,37.45,37.46,37.42,37.42,38635.5,26.582,26.5891,26.5607,26.5607,38635.5
2016-04-19 14:20:00,37.43,37.47,37.41,37.43,41508.0,26.5678,26.5962,26.5536,26.5678,41508.0
2016-04-19 14:30:00,37.43,37.45,37.4,37.41,41958.0,26.5678,26.582,26.5465,26.5536,41958.0
2016-04-19 14:40:00,37.42,37.45,37.41,37.45,51012.0,26.5607,26.582,26.5536,26.582,51012.0
2016-04-19 14:50:00,37.45,37.45,37.38,37.39,55768.5,26.582,26.582,26.5323,26.5394,55768.5
2016-04-19 15:00:00,37.38,37.44,37.37,37.42,54526.5,26.5323,26.5749,26.5252,26.5607,54526.5
2016-04-19 15:10:00,37.42,37.47,37.42,37.45,42127.5,26.5607,26.5962,26.5607,26.582,42127.5
2016-04-19 15:20:00,37.45,37.47,37.43,37.45,36343.5,26.582,26.5962,26.5678,26.582,36343.5
2016-04-19 15:30:00,37.45,37.47,37.42,37.47,59409.0,26.582,26.5962,26.5607,26.5962,59409.0
2016-04-19 15:40:00,37.47,37.47,37.44,37.44,74919.0,26.5962,26.5962,26.5749,26.5749,74919.0
2016-04-19 15:50:00,37.45,37.45,37.37,37.41,398995.5,26.582,26.582,26.5252,26.5536,398995.5
2016-04-20 09:30:00,37.35,37.65,37.35,37.62,87538.5,26.511,26.7239,26.511,26.7027,87538.5
2016-04-20 09:40:00,37.62,37.77,37.51,37.58,77859.0,26.7027,26.8091,26.6246,26.6743,77859.0
2016-04-20 09:50:00,37.58,37.69,37.48,37.67,76099.5,26.6743,26.7523,26.6033,26.7381,76099.5
2016-04-20 10:00:00,37.69,37.72,37.6,37.68,80244.0,26.7523,26.7736,26.6885,26.7452,80244.0
2016-04-20 10:10:00,37.69,37.7,37.54,37.55,53244.0,26.7523,26.7594,26.6459,26.653,53244.0
2016-04-20 10:20:00,37.54,37.57,37.49,37.51,40804.5,26.6459,26.6672,26.6104,26.6246,40804.5
2016-04-20 10:30:00,37.51,37.55,37.38,37.39,58026.0,26.6246,26.653,26.5323,26.5394,58026.0
2016-04-20 10:40:00,37.38,37.49,37.34,37.46,45150.0,26.5323,26.6104,26.5039,26.5891,45150.0
2016-04-20 10:50:00,37.47,37.58,37.45,37.48,43027.5,26.5962,26.6743,26.582,26.6033,43027.5
2016-04-20 11:00:00,37.49,37.57,37.48,37.55,53292.0,26.6104,26.6672,26.6033,26.653,53292.0
2016-04-20 11:10:00,37.55,37.64,37.55,37.6,58209.0,26.653,26.7168,26.653,26.6885,58209.0
2016-04-20 11:20:00,37.59,37.67,37.59,37.65,43780.5,26.6814,26.7381,26.6814,26.7239,43780.5
2016-04-20 11:30:00,37.66,37.67,37.59,37.65,46588.5,26.731,26.7381,26.6814,26.7239,46588.5
2016-04-20 11:40:00,37.64,37.67,37.59,37.6,132879.0,26.7168,26.7381,26.6814,26.6885,132879.0
2016-04-20 11:50:00,37.59,37.65,37.57,37.65,53956.5,26.6814,26.7239,26.6672,26.7239,53956.5
2016-04-20 12:00:00,37.67,37.67,37.55,37.61,72015.0,26.7381,26.7381,26.653,26.6956,72015.0
2016-04-20 12:10:00,37.62,37.65,37.59,37.65,42138.0,26.7027,26.7239,26.6814,26.7239,42138.0
2016-04-20 12:20:00,37.64,37.69,37.63,37.68,46482.0,26.7168,26.7523,26.7098,26.7452,46482.0
2016-04-20 12:30:00,37.67,37.71,37.64,37.71,56164.5,26.7381,26.7665,26.7168,26.7665,56164.5
2016-04-20 12:40:00,37.71,37.73,37.68,37.71,33382.5,26.7665,26.7807,26.7452,26.7665,33382.5
2016-04-20 12:50:00,37.71,37.73,37.67,37.73,27583.5,26.7665,26.7807,26.7381,26.7807,27583.5
2016-04-20 13:00:00,37.73,37.79,37.73,37.75,83373.0,26.7807,26.8233,26.7807,26.7949,83373.0
2016-04-20 13:10:00,37.75,37.75,37.72,37.74,31593.0,26.7949,26.7949,26.7736,26.7878,31593.0
2016-04-20 13:20:00,37.75,37.77,37.73,37.74,33898.5,26.7949,26.8091,26.7807,26.7878,33898.5
2016-04-20 13:30:00,37.73,37.76,37.72,37.75,41401.5,26.7807,26.802,26.7736,26.7949,41401.5
2016-04-20 13:40:00,37.75,37.79,37.73,37.77,52564.5,26.7949,26.8233,26.7807,26.8091,52564.5
2016-04-20 13:50:00,37.77,37.85,37.77,37.82,53328.0,26.8091,26.8659,26.8091,26.8446,53328.0
2016-04-20 14:00:00,37.82,37.93,37.81,37.91,195777.0,26.8446,26.9227,26.8375,26.9085,195777.0
2016-04-20 14:10:00,37.9,37.97,37.89,37.95,157846.5,26.9014,26.9511,26.8943,26.9369,157846.5
2016-04-20 14:20:00,37.95,38.04,37.95,38.03,114771.0,26.9369,27.0008,26.9369,26.9937,114771.0
2016-04-20 14:30:00,38.03,38.04,37.97,38.01,60660.0,26.9937,27.0008,26.9511,26.9795,60660.0
2016-04-20 14:40:00,38.0,38.06,37.99,38.03,90741.0,26.9724,27.015,26.9653,26.9937,90741.0
2016-04-20 14:50:00,38.03,38.05,38.03,38.03,96232.5,26.9937,27.0079,26.9937,26.9937,96232.5
2016-04-20 15:00:00,38.04,38.05,37.93,37.95,95730.0,27.0008,27.0079,26.9227,26.9369,95730.0
2016-04-20 15:10:00,37.95,37.96,37.88,37.9,141606.0,26.9369,26.944,26.8872,26.9014,141606.0
2016-04-20 15:20:00,37.9,37.92,37.85,37.85,94342.5,26.9014,26.9156,26.8659,26.8659,94342.5
2016-04-20 15:30:00,37.85,37.85,37.78,37.82,124671.0,26.8659,26.8659,26.8162,26.8446,124671.0
2016-04-20 15:40:00,37.82,37.82,37.7,37.71,172212.0,26.8446,26.8446,26.7594,26.7665,172212.0
2016-04-20 15:50:00,37.71,37.72,37.61,37.62,394437.0,26.7665,26.7736,26.6956,26.7027,394437.0
2016-04-21 09:30:00,37.71,37.81,37.31,37.37,98487.0,26.7665,26.8375,26.4826,26.5252,98487.0
2016-04-21 09:40:00,37.36,37.37,37.22,37.31,60394.5,26.5181,26.5252,26.4187,26.4826,60394.5
2016-04-21 09:50:00,37.29,37.45,37.29,37.41,69000.0,26.4684,26.582,26.4684,26.5536,69000.0
2016-04-21 10:00:00,37.39,37.41,37.26,37.31,65244.0,26.5394,26.5536,26.4471,26.4826,65244.0
2016-04-21 10:10:00,37.31,37.39,37.27,37.38,41805.0,26.4826,26.5394,26.4542,26.5323,41805.0
2016-04-21 10:20:00,37.37,37.39,37.31,37.33,56733.0,26.5252,26.5394,26.4826,26.4968,56733.0
2016-04-21 10:30:00,37.33,37.47,37.33,37.46,60553.5,26.4968,26.5962,26.4968,26.5891,60553.5
2016-04-21 10:40:00,37.47,37.57,37.45,37.45,63046.5,26.5962,26.6672,26.582,26.582,63046.5
2016-04-21 10:50:00,37.45,37.57,37.45,37.53,45511.5,26.582,26.6672,26.582,26.6388,45511.5
2016-04-21 11:00:00,37.53,37.58,37.51,37.57,65446.5,26.6388,26.6743,26.6246,26.6672,65446.5
2016-04-21 11:10:00,37.57,37.65,37.55,37.59,42285.0,26.6672,26.7239,26.653,26.6814,42285.0
2016-04-21 11:20:00,37.59,37.65,37.55,37.62,36123.0,26.6814,26.7239,26.653,26.7027,36123.0
2016-04-21 11:30:00,37.63,37.63,37.47,37.48,35536.5,26.7098,26.7098,26.5962,26.6033,35536.5
2016-04-21 11:40:00,37.48,37.48,37.39,37.43,36207.0,26.6033,26.6033,26.5394,26.5678,36207.0
2016-04-21 11:50:00,37.41,37.45,37.4,37.4,40236.0,26.5536,26.582,26.5465,26.5465,40236.0
2016-04-21 12:00:00,37.4,37.41,37.37,37.39,48064.5,26.5465,26.5536,26.5252,26.5394,48064.5
2016-04-21 12:10:00,37.39,37.41,37.35,37.41,30471.0,26.5394,26.5536,26.511,26.5536,30471.0
2016-04-21 12:20:00,37.4,37.41,37.36,37.39,39358.5,26.5465,26.5536,26.5181,26.5394,39358.5
2016-04-21 12:30:00,37.4,37.45,37.39,37.44,26487.0,26.5465,26.582,26.5394,26.5749,26487.0
2016-04-21 12:40:00,37.45,37.49,37.45,37.45,16620.0,26.582,26.6104,26.582,26.582,16620.0
2016-04-21 12:50:00,37.45,37.48,37.42,37.48,24625.5,26.582,26.6033,26.5607,26.6033,24625.5
2016-04-21 13:00:00,37.49,37.53,37.36,37.37,36972.0,26.6104,26.6388,26.5181,26.5252,36972.0
2016-04-21 13:10:00,37.37,37.42,37.37,37.4,21157.5,26.5252,26.5607,26.5252,26.5465,21157.5
2016-04-21 13:20:00,37.39,37.43,37.37,37.37,19116.0,26.5394,26.5678,26.5252,26.5252,19116.0
2016-04-21 13:30:00,37.36,37.41,37.33,37.37,26182.5,26.5181,26.5536,26.4968,26.5252,26182.5
2016-04-21 13:40:00,37.37,37.38,37.3,37.31,40621.5,26.5252,26.5323,26.4755,26.4826,40621.5
2016-04-21 13:50:00,37.32,37.35,37.3,37.35,24922.5,26.4897,26.511,26.4755,26.511,24922.5
2016-04-21 14:00:00,37.35,37.35,37.31,37.33,38364.0,26.511,26.511,26.4826,26.4968,38364.0
2016-04-21 14:10:00,37.33,37.37,37.3,37.37,28731.0,26.4968,26.5252,26.4755,26.5252,28731.0
2016-04-21 14:20:00,37.37,37.38,37.32,37.32,19414.5,26.5252,26.5323,26.4897,26.4897,19414.5
2016-04-21 14:30:00,37.31,37.31,37.27,37.28,17515.5,26.4826,26.4826,26.4542,26.4613,17515.5
2016-04-21 14:40:00,37.27,37.28,37.23,37.26,36867.0,26.4542,26.4613,26.4258,26.4471,36867.0
2016-04-21 14:50:00,37.26,37.31,37.25,37.3,18804.0,26.4471,26.4826,26.44,26.4755,18804.0
2016-04-21 15:00:00,37.29,37.35,37.29,37.32,26698.5,26.4684,26.511,26.4684,26.4897,26698.5
2016-04-21 15:10:00,37.32,37.34,37.26,37.26,32295.0,26.4897,26.5039,26.4471,26.4471,32295.0
2016-04-21 15:20:00,37.27,37.29,37.21,37.21,58155.0,26.4542,26.4684,26.4116,26.4116,58155.0
2016-04-21 15:30:00,37.21,37.26,37.21,37.24,45177.0,26.4116,26.4471,26.4116,26.4329,45177.0
2016-04-21 15:40:00,37.24,37.31,37.23,37.27,82608.0,26.4329,26.4826,26.4258,26.4542,82608.0
2016-04-21 15:50:00,37.27,37.29,37.23,37.27,194737.5,26.4542,26.4684,26.4258,26.4542,194737.5
2016-04-22 09:30:00,37.33,37.67,37.18,37.31,113314.5,26.4968,26.7381,26.3903,26.4826,113314.5
2016-04-22 09:40:00,37.31,37.53,37.27,37.53,42786.0,26.4826,26.6388,26.4542,26.6388,42786.0
2016-04-22 09:50:00,37.54,37.62,37.52,37.6,56460.0,26.6459,26.7027,26.6317,26.6885,56460.0
2016-04-22 10:00:00,37.6,37.76,37.54,37.71,135883.5,26.6885,26.802,26.6459,26.7665,135883.5
2016-04-22 10:10:00,37.71,37.85,37.7,37.77,190197.0,26.7665,26.8659,26.7594,26.8091,190197.0
2016-04-22 10:20:00,37.78,37.85,37.73,37.84,103296.0,26.8162,26.8659,26.7807,26.8588,103296.0
2016-04-22 10:30:00,37.84,37.87,37.78,37.8,86929.5,26.8588,26.8801,26.8162,26.8304,86929.5
2016-04-22 10:40:00,37.8,37.8,37.65,37.66,125574.0,26.8304,26.8304,26.7239,26.731,125574.0
2016-04-22 10:50:00,37.65,37.71,37.51,37.52,86590.5,26.7239,26.7665,26.6246,26.6317,86590.5
2016-04-22 11:00:00,37.55,37.63,37.55,37.59,50766.0,26.653,26.7098,26.653,26.6814,50766.0
2016-04-22 11:10:00,37.58,37.62,37.56,37.6,32871.0,26.6743,26.7027,26.6601,26.6885,32871.0
2016-04-22 11:20:00,37.6,37.66,37.57,37.63,108163.5,26.6885,26.731,26.6672,26.7098,108163.5
2016-04-22 11:30:00,37.63,37.67,37.57,37.61,147943.5,26.7098,26.7381,26.6672,26.6956,147943.5
2016-04-22 11:40:00,37.62,37.66,37.55,37.57,66600.0,26.7027,26.731,26.653,26.6672,66600.0
2016-04-22 11:50:00,37.57,37.62,37.53,37.62,73431.0,26.6672,26.7027,26.6388,26.7027,73431.0
2016-04-22 12:00:00,37.62,37.63,37.58,37.61,34113.0,26.7027,26.7098,26.6743,26.6956,34113.0
2016-04-22 12:10:00,37.61,37.64,37.59,37.6,25822.5,26.6956,26.7168,26.6814,26.6885,25822.5
2016-04-22 12:20:00,37.6,37.63,37.56,37.56,40609.5,26.6885,26.7098,26.6601,26.6601,40609.5
2016-04-22 12:30:00,37.57,37.65,37.55,37.64,25348.5,26.6672,26.7239,26.653,26.7168,25348.5
2016-04-22 12:40:00,37.64,37.68,37.63,37.68,36600.0,26.7168,26.7452,26.7098,26.7452,36600.0
2016-04-22 12:50:00,37.68,37.73,37.66,37.72,55416.0,26.7452,26.7807,26.731,26.7736,55416.0
2016-04-22 13:00:00,37.73,37.85,37.71,37.83,53037.0,26.7807,26.8659,26.7665,26.8517,53037.0
2016-04-22 13:10:00,37.83,37.83,37.73,37.76,40207.5,26.8517,26.8517,26.7807,26.802,40207.5
2016-04-22 13:20:00,37.76,37.76,37.64,37.64,34300.5,26.802,26.802,26.7168,26.7168,34300.5
2016-04-22 13:30:00,37.65,37.68,37.63,37.67,33616.5,26.7239,26.7452,26.7098,26.7381,33616.5
2016-04-22 13:40:00,37.68,37.79,37.68,37.7,31846.5,26.7452,26.8233,26.7452,26.7594,31846.5
2016-04-22 13:50:00,37.71,37.77,37.69,37.72,71437.5,26.7665,26.8091,26.7523,26.7736,71437.5
2016-04-22 14:00:00,37.72,37.75,37.7,37.75,43417.5,26.7736,26.7949,26.7594,26.7949,43417.5
2016-04-22 14:10:00,37.75,37.77,37.7,37.72,38551.5,26.7949,26.8091,26.7594,26.7736,38551.5
2016-04-22 14:20:00,37.72,37.77,37.71,37.76,58234.5,26.7736,26.8091,26.7665,26.802,58234.5
2016-04-22 14:30:00,37.76,37.79,37.73,37.75,56209.5,26.802,26.8233,26.7807,26.7949,56209.5
2016-04-22 14:40:00,37.75,37.78,37.72,37.75,45780.0,26.7949,26.8162,26.7736,26.7949,45780.0
2016-04-22 14:50:00,37.74,37.75,37.7,37.73,58609.5,26.7878,26.7949,26.7594,26.7807,58609.5
2016-04-22 15:00:00,37.73,37.75,37.65,37.65,62508.0,26.7807,26.7949,26.7239,26.7239,62508.0
2016-04-22 15:10:00,37.65,37.67,37.61,37.63,51742.5,26.7239,26.7381,26.6956,26.7098,51742.5
2016-04-22 15:20:00,37.63,37.63,37.56,37.57,65788.5,26.7098,26.7098,26.6601,26.6672,65788.5
2016-04-22 15:30:00,37.57,37.61,37.56,37.58,56142.0,26.6672,26.6956,26.6601,26.6743,56142.0
2016-04-22 15:40:00,37.57,37.62,37.55,37.61,70417.5,26.6672,26.7027,26.653,26.6956,70417.5
2016-04-22 15:50:00,37.62,37.67,37.61,37.67,234276.0,26.7027,26.7381,26.6956,26.7381,234276.0
2016-04-25 09:30:00,37.65,37.66,37.47,37.61,59266.5,26.7239,26.731,26.5962,26.6956,59266.5
2016-04-25 09:40:00,37.6,37.6,37.43,37.47,47422.5,26.6885,26.6885,26.5678,26.5962,47422.5
2016-04-25 09:50:00,37.47,37.48,37.37,37.46,43741.5,26.5962,26.6033,26.5252,26.5891,43741.5
2016-04-25 10:00:00,37.46,37.53,37.43,37.48,156283.5,26.5891,26.6388,26.5678,26.6033,156283.5
2016-04-25 10:10:00,37.47,37.52,37.39,37.43,78118.5,26.5962,26.6317,26.5394,26.5678,78118.5
2016-04-25 10:20:00,37.45,37.53,37.42,37.53,63777.0,26.582,26.6388,26.5607,26.6388,63777.0
2016-04-25 10:30:00,37.53,37.55,37.45,37.47,49560.0,26.6388,26.653,26.582,26.5962,49560.0
2016-04-25 10:40:00,37.46,37.46,37.35,37.37,54928.5,26.5891,26.5891,26.511,26.5252,54928.5
2016-04-25 10:50:00,37.36,37.45,37.32,37.43,114936.0,26.5181,26.582,26.4897,26.5678,114936.0
2016-04-25 11:00:00,37.43,37.43,37.31,37.39,122829.0,26.5678,26.5678,26.4826,26.5394,122829.0
2016-04-25 11:10:00,37.39,37.44,37.38,37.41,60481.5,26.5394,26.5749,26.5323,26.5536,60481.5
2016-04-25 11:20:00,37.41,37.48,37.41,37.45,51318.0,26.5536,26.6033,26.5536,26.582,51318.0
2016-04-25 11:30:00,37.45,37.45,37.3,37.33,57658.5,26.582,26.582,26.4755,26.4968,57658.5
2016-04-25 11:40:00,37.33,37.41,37.29,37.35,83097.0,26.4968,26.5536,26.4684,26.511,83097.0
2016-04-25 11:50:00,37.35,37.36,37.29,37.29,42130.5,26.511,26.5181,26.4684,26.4684,42130.5
2016-04-25 12:00:00,37.29,37.3,37.23,37.23,43476.0,26.4684,26.4755,26.4258,26.4258,43476.0
2016-04-25 12:10:00,37.23,37.25,37.19,37.23,45715.5,26.4258,26.44,26.3974,26.4258,45715.5
2016-04-25 12:20:00,37.23,37.26,37.22,37.25,25017.0,26.4258,26.4471,26.4187,26.44,25017.0
2016-04-25 12:30:00,37.26,37.27,37.19,37.2,72718.5,26.4471,26.4542,26.3974,26.4045,72718.5
2016-04-25 12:40:00,37.21,37.23,37.18,37.23,37638.0,26.4116,26.4258,26.3903,26.4258,37638.0
2016-04-25 12:50:00,37.23,37.33,37.22,37.32,51957.0,26.4258,26.4968,26.4187,26.4897,51957.0
2016-04-25 13:00:00,37.31,37.33,37.26,37.26,55359.0,26.4826,26.4968,26.4471,26.4471,55359.0
2016-04-25 13:10:00,37.26,37.37,37.25,37.36,81147.0,26.4471,26.5252,26.44,26.5181,81147.0
2016-04-25 13:20:00,37.37,37.38,37.33,37.35,26611.5,26.5252,26.5323,26.4968,26.511,26611.5
2016-04-25 13:30:00,37.35,37.37,37.29,37.3,30412.5,26.511,26.5252,26.4684,26.4755,30412.5
2016-04-25 13:40:00,37.31,37.32,37.29,37.32,26412.0,26.4826,26.4897,26.4684,26.4897,26412.0
2016-04-25 13:50:00,37.32,37.42,37.31,37.41,80589.0,26.4897,26.5607,26.4826,26.5536,80589.0
2016-04-25 14:00:00,37.41,37.41,37.27,37.31,60987.0,26.5536,26.5536,26.4542,26.4826,60987.0
2016-04-25 14:10:00,37.3,37.37,37.28,37.29,66799.5,26.4755,26.5252,26.4613,26.4684,66799.5
2016-04-25 14:20:00,37.3,37.3,37.23,37.29,54415.5,26.4755,26.4755,26.4258,26.4684,54415.5
2016-04-25 14:30:00,37.29,37.32,37.27,37.28,48465.0,26.4684,26.4897,26.4542,26.4613,48465.0
2016-04-25 14:40:00,37.28,37.29,37.21,37.21,97261.5,26.4613,26.4684,26.4116,26.4116,97261.5
2016-04-25 14:50:00,37.21,37.26,37.18,37.25,80500.5,26.4116,26.4471,26.3903,26.44,80500.5
2016-04-25 15:00:00,37.25,37.31,37.25,37.25,84130.5,26.44,26.4826,26.44,26.44,84130.5
2016-04-25 15:10:00,37.24,37.27,37.23,37.26,71556.0,26.4329,26.4542,26.4258,26.4471,71556.0
2016-04-25 15:20:00,37.26,37.31,37.25,37.29,87586.5,26.4471,26.4826,26.44,26.4684,87586.5
2016-04-25 15:30:00,37.29,37.38,37.29,37.38,61143.0,26.4684,26.5323,26.4684,26.5323,61143.0
2016-04-25 15:40:00,37.38,37.4,37.31,37.33,308391.0,26.5323,26.5465,26.4826,26.4968,308391.0
2016-04-25 15:50:00,37.33,37.37,37.27,37.37,376387.5,26.4968,26.5252,26.4542,26.5252,376387.5
2016-04-26 09:30:00,38.65,38.77,37.55,38.64,329020.5,27.4337,27.5189,26.653,27.4266,329020.5
2016-04-26 09:40:00,38.66,38.73,38.18,38.53,323488.5,27.4408,27.4905,27.1001,27.3486,323488.5
2016-04-26 09:50:00,38.53,39.07,38.45,39.0,377350.5,27.3486,27.7319,27.2918,27.6822,377350.5
2016-04-26 10:00:00,39.01,39.17,38.83,39.02,264894.0,27.6893,27.8028,27.5615,27.6964,264894.0
2016-04-26 10:10:00,39.03,39.05,38.43,38.43,303963.0,27.7035,27.7177,27.2776,27.2776,303963.0
2016-04-26 10:20:00,38.46,38.47,38.24,38.45,193437.0,27.2989,27.306,27.1427,27.2918,193437.0
2016-04-26 10:30:00,38.45,38.65,38.36,38.49,96414.0,27.2918,27.4337,27.2279,27.3202,96414.0
2016-04-26 10:40:00,38.51,38.55,38.23,38.28,64332.0,27.3344,27.3628,27.1356,27.1711,64332.0
2016-04-26 10:50:00,38.28,38.31,37.95,37.99,102223.5,27.1711,27.1924,26.9369,26.9653,102223.5
2016-04-26 11:00:00,37.99,38.29,37.99,38.27,163222.5,26.9653,27.1782,26.9653,27.164,163222.5
2016-04-26 11:10:00,38.27,38.57,38.25,38.52,196108.5,27.164,27.377,27.1498,27.3415,196108.5
2016-04-26 11:20:00,38.52,38.73,38.48,38.71,213679.5,27.3415,27.4905,27.3131,27.4763,213679.5
2016-04-26 11:30:00,38.71,38.8,38.63,38.75,174885.0,27.4763,27.5402,27.4196,27.5047,174885.0
2016-04-26 11:40:00,38.74,39.1,38.74,39.1,169503.0,27.4976,27.7532,27.4976,27.7532,169503.0
2016-04-26 11:50:00,39.1,39.2,38.97,38.98,172402.5,27.7532,27.8241,27.6609,27.668,172402.5
2016-04-26 12:00:00,39.0,39.0,38.73,38.83,180322.5,27.6822,27.6822,27.4905,27.5615,180322.5
2016-04-26 12:10:00,38.83,38.87,38.78,38.84,94011.0,27.5615,27.5899,27.526,27.5686,94011.0
2016-04-26 12:20:00,38.83,38.97,38.83,38.88,93262.5,27.5615,27.6609,27.5615,27.597,93262.5
2016-04-26 12:30:00,38.88,38.88,38.81,38.85,56557.5,27.597,27.597,27.5473,27.5757,56557.5
2016-04-26 12:40:00,38.85,38.91,38.83,38.91,37920.0,27.5757,27.6183,27.5615,27.6183,37920.0
2016-04-26 12:50:00,38.91,38.91,38.86,38.88,32041.5,27.6183,27.6183,27.5828,27.597,32041.5
2016-04-26 13:00:00,38.88,38.9,38.78,38.89,44373.0,27.597,27.6112,27.526,27.6041,44373.0
2016-04-26 13:10:00,38.89,38.91,38.83,38.91,70656.0,27.6041,27.6183,27.5615,27.6183,70656.0
2016-04-26 13:20:00,38.91,38.91,38.81,38.86,56782.5,27.6183,27.6183,27.5473,27.5828,56782.5
2016-04-26 13:30:00,38.86,38.98,38.86,38.93,49678.5,27.5828,27.668,27.5828,27.6325,49678.5
2016-04-26 13:40:00,38.93,38.93,38.87,38.9,94075.5,27.6325,27.6325,27.5899,27.6112,94075.5
2016-04-26 13:50:00,38.89,38.95,38.89,38.94,53524.5,27.6041,27.6467,27.6041,27.6396,53524.5
2016-04-26 14:00:00,38.94,39.0,38.93,39.0,75613.5,27.6396,27.6822,27.6325,27.6822,75613.5
2016-04-26 14:10:00,38.99,39.11,38.99,39.1,56916.0,27.6751,27.7603,27.6751,27.7532,56916.0
2016-04-26 14:20:00,39.1,39.1,39.03,39.04,120793.5,27.7532,27.7532,27.7035,27.7106,120793.5
2016-04-26 14:30:00,39.04,39.07,38.99,39.07,78057.0,27.7106,27.7319,27.6751,27.7319,78057.0
2016-04-26 14:40:00,39.08,39.25,39.07,39.24,73330.5,27.739,27.8596,27.7319,27.8525,73330.5
2016-04-26 14:50:00,39.24,39.25,39.18,39.23,131380.5,27.8525,27.8596,27.8099,27.8454,131380.5
2016-04-26 15:00:00,39.23,39.23,39.2,39.22,167688.0,27.8454,27.8454,27.8241,27.8383,167688.0
2016-04-26 15:10:00,39.22,39.29,39.16,39.23,205915.5,27.8383,27.888,27.7957,27.8454,205915.5
2016-04-26 15:20:00,39.23,39.29,39.21,39.28,176872.5,27.8454,27.888,27.8312,27.8809,176872.5
2016-04-26 15:30:00,39.28,39.32,39.23,39.31,263469.0,27.8809,27.9093,27.8454,27.9022,263469.0
2016-04-26 15:40:00,39.31,39.41,39.31,39.41,357961.5,27.9022,27.9732,27.9022,27.9732,357961.5
2016-04-26 15:50:00,39.41,39.41,39.27,39.29,663028.5,27.9732,27.9732,27.8738,27.888,663028.5
2016-04-27 09:30:00,39.86,40.33,39.51,40.17,396187.5,28.2926,28.6262,28.0442,28.5126,396187.5
2016-04-27 09:40:00,40.13,40.38,39.93,40.38,275062.5,28.4843,28.6617,28.3423,28.6617,275062.5
2016-04-27 09:50:00,40.39,40.57,40.31,40.41,295957.5,28.6688,28.7966,28.612,28.683,295957.5
2016-04-27 10:00:00,40.41,40.57,40.35,40.54,407232.0,28.683,28.7966,28.6404,28.7753,407232.0
2016-04-27 10:10:00,40.53,40.56,40.32,40.34,203764.5,28.7682,28.7895,28.6191,28.6333,203764.5
2016-04-27 10:20:00,40.34,40.43,40.21,40.23,143305.5,28.6333,28.6972,28.541,28.5552,143305.5
2016-04-27 10:30:00,40.22,40.23,40.01,40.08,156667.5,28.5481,28.5552,28.3991,28.4488,156667.5
2016-04-27 10:40:00,40.07,40.09,39.83,39.87,134971.5,28.4417,28.4559,28.2713,28.2997,134971.5
2016-04-27 10:50:00,39.86,39.99,39.85,39.99,178257.0,28.2926,28.3849,28.2855,28.3849,178257.0
2016-04-27 11:00:00,39.99,40.23,39.99,40.23,210760.5,28.3849,28.5552,28.3849,28.5552,210760.5
2016-04-27 11:10:00,40.23,40.24,40.15,40.16,99471.0,28.5552,28.5623,28.4984,28.5055,99471.0
2016-04-27 11:20:00,40.16,40.21,40.13,40.19,133032.0,28.5055,28.541,28.4843,28.5268,133032.0
2016-04-27 11:30:00,40.2,40.25,40.14,40.24,126006.0,28.5339,28.5694,28.4913,28.5623,126006.0
2016-04-27 11:40:00,40.24,40.24,40.09,40.09,77628.0,28.5623,28.5623,28.4559,28.4559,77628.0
2016-04-27 11:50:00,40.09,40.13,40.02,40.08,84783.0,28.4559,28.4843,28.4062,28.4488,84783.0
2016-04-27 12:00:00,40.08,40.13,40.05,40.08,165081.0,28.4488,28.4843,28.4275,28.4488,165081.0
2016-04-27 12:10:00,40.08,40.1,40.05,40.09,201487.5,28.4488,28.463,28.4275,28.4559,201487.5
2016-04-27 12:20:00,40.1,40.2,40.09,40.17,166534.5,28.463,28.5339,28.4559,28.5126,166534.5
2016-04-27 12:30:00,40.18,40.26,40.17,40.25,73455.0,28.5197,28.5765,28.5126,28.5694,73455.0
2016-04-27 12:40:00,40.26,40.26,40.19,40.2,42798.0,28.5765,28.5765,28.5268,28.5339,42798.0
2016-04-27 12:50:00,40.19,40.28,40.16,40.24,77287.5,28.5268,28.5907,28.5055,28.5623,77287.5
2016-04-27 13:00:00,40.25,40.29,40.19,40.2,125581.5,28.5694,28.5978,28.5268,28.5339,125581.5
2016-04-27 13:10:00,40.2,40.21,40.09,40.11,80790.0,28.5339,28.541,28.4559,28.4701,80790.0
2016-04-27 13:20:00,40.11,40.11,40.0,40.01,43218.0,28.4701,28.4701,28.392,28.3991,43218.0
2016-04-27 13:30:00,40.01,40.09,39.95,40.04,113233.5,28.3991,28.4559,28.3565,28.4204,113233.5
2016-04-27 13:40:00,40.05,40.11,40.05,40.08,37585.5,28.4275,28.4701,28.4275,28.4488,37585.5
2016-04-27 13:50:00,40.08,40.1,40.02,40.03,35193.0,28.4488,28.463,28.4062,28.4133,35193.0
2016-04-27 14:00:00,40.03,40.14,39.91,40.11,103030.5,28.4133,28.4913,28.3281,28.4701,103030.5
2016-04-27 14:10:00,40.1,40.13,40.04,40.08,93444.0,28.463,28.4843,28.4204,28.4488,93444.0
2016-04-27 14:20:00,40.08,40.11,40.02,40.03,87562.5,28.4488,28.4701,28.4062,28.4133,87562.5
2016-04-27 14:30:00,40.04,40.05,39.98,39.98,66613.5,28.4204,28.4275,28.3778,28.3778,66613.5
2016-04-27 14:40:00,39.99,39.99,39.94,39.95,66934.5,28.3849,28.3849,28.3494,28.3565,66934.5
2016-04-27 14:50:00,39.94,39.99,39.92,39.95,43776.0,28.3494,28.3849,28.3352,28.3565,43776.0
2016-04-27 15:00:00,39.95,40.07,39.95,40.05,130492.5,28.3565,28.4417,28.3565,28.4275,130492.5
2016-04-27 15:10:00,40.05,40.16,40.05,40.16,84972.0,28.4275,28.5055,28.4275,28.5055,84972.0
2016-04-27 15:20:00,40.17,40.19,40.09,40.15,60690.0,28.5126,28.5268,28.4559,28.4984,60690.0
2016-04-27 15:30:00,40.15,40.27,40.14,40.27,81213.0,28.4984,28.5836,28.4913,28.5836,81213.0
2016-04-27 15:40:00,40.27,40.28,40.16,40.23,126445.5,28.5836,28.5907,28.5055,28.5552,126445.5
2016-04-27 15:50:00,40.23,40.23,40.15,40.15,549712.5,28.5552,28.5552,28.4984,28.4984,549712.5
2016-04-28 09:30:00,39.94,40.13,39.6,39.98,124270.5,28.3494,28.4843,28.1081,28.3778,124270.5
2016-04-28 09:40:00,39.98,40.28,39.95,40.22,135430.5,28.3778,28.5907,28.3565,28.5481,135430.5
2016-04-28 09:50:00,40.24,40.27,39.99,40.03,117669.0,28.5623,28.5836,28.3849,28.4133,117669.0
2016-04-28 10:00:00,40.01,40.22,39.97,40.19,70531.5,28.3991,28.5481,28.3707,28.5268,70531.5
2016-04-28 10:10:00,40.21,40.27,40.18,40.19,38053.5,28.541,28.5836,28.5197,28.5268,38053.5
2016-04-28 10:20:00,40.2,40.25,40.07,40.19,169650.0,28.5339,28.5694,28.4417,28.5268,169650.0
2016-04-28 10:30:00,40.2,40.21,40.16,40.19,48831.0,28.5339,28.541,28.5055,28.5268,48831.0
2016-04-28 10:40:00,40.19,40.31,40.13,40.28,42657.0,28.5268,28.612,28.4843,28.5907,42657.0
2016-04-28 10:50:00,40.27,40.31,40.21,40.31,60189.0,28.5836,28.612,28.541,28.612,60189.0
2016-04-28 11:00:00,40.31,40.43,40.31,40.35,64426.5,28.612,28.6972,28.612,28.6404,64426.5
2016-04-28 11:10:00,40.33,40.39,40.31,40.32,31599.0,28.6262,28.6688,28.612,28.6191,31599.0
2016-04-28 11:20:00,40.31,40.38,40.31,40.36,29467.5,28.612,28.6617,28.612,28.6475,29467.5
2016-04-28 11:30:00,40.36,40.37,40.3,40.33,33060.0,28.6475,28.6546,28.6049,28.6262,33060.0
2016-04-28 11:40:00,40.33,40.33,40.27,40.27,23398.5,28.6262,28.6262,28.5836,28.5836,23398.5
2016-04-28 11:50:00,40.27,40.29,40.19,40.21,18097.5,28.5836,28.5978,28.5268,28.541,18097.5
2016-04-28 12:00:00,40.21,40.28,40.21,40.24,60078.0,28.541,28.5907,28.541,28.5623,60078.0
2016-04-28 12:10:00,40.23,40.24,40.14,40.15,32536.5,28.5552,28.5623,28.4913,28.4984,32536.5
2016-04-28 12:20:00,40.15,40.25,40.15,40.23,35022.0,28.4984,28.5694,28.4984,28.5552,35022.0
2016-04-28 12:30:00,40.23,40.23,40.16,40.17,22350.0,28.5552,28.5552,28.5055,28.5126,22350.0
2016-04-28 12:40:00,40.17,40.21,40.17,40.2,33843.0,28.5126,28.541,28.5126,28.5339,33843.0
2016-04-28 12:50:00,40.2,40.23,40.19,40.2,28063.5,28.5339,28.5552,28.5268,28.5339,28063.5
2016-04-28 13:00:00,40.2,40.21,40.15,40.18,42627.0,28.5339,28.541,28.4984,28.5197,42627.0
2016-04-28 13:10:00,40.18,40.18,40.13,40.15,28341.0,28.5197,28.5197,28.4843,28.4984,28341.0
2016-04-28 13:20:00,40.15,40.17,40.09,40.1,50412.0,28.4984,28.5126,28.4559,28.463,50412.0
2016-04-28 13:30:00,40.1,40.17,40.1,40.15,41017.5,28.463,28.5126,28.463,28.4984,41017.5
2016-04-28 13:40:00,40.15,40.18,40.14,40.16,50359.5,28.4984,28.5197,28.4913,28.5055,50359.5
2016-04-28 13:50:00,40.17,40.23,40.17,40.19,76554.0,28.5126,28.5552,28.5126,28.5268,76554.0
2016-04-28 14:00:00,40.19,40.21,40.13,40.13,59620.5,28.5268,28.541,28.4843,28.4843,59620.5
2016-04-28 14:10:00,40.13,40.13,40.06,40.06,45748.5,28.4843,28.4843,28.4346,28.4346,45748.5
2016-04-28 14:20:00,40.07,40.11,40.06,40.1,36925.5,28.4417,28.4701,28.4346,28.463,36925.5
2016-04-28 14:30:00,40.09,40.1,40.03,40.03,33255.0,28.4559,28.463,28.4133,28.4133,33255.0
2016-04-28 14:40:00,40.04,40.05,39.99,40.03,40585.5,28.4204,28.4275,28.3849,28.4133,40585.5
2016-04-28 14:50:00,40.02,40.02,39.96,39.97,40134.0,28.4062,28.4062,28.3636,28.3707,40134.0
2016-04-28 15:00:00,39.96,39.99,39.91,39.93,48457.5,28.3636,28.3849,28.3281,28.3423,48457.5
2016-04-28 15:10:00,39.91,39.91,39.73,39.73,97078.5,28.3281,28.3281,28.2003,28.2003,97078.5
2016-04-28 15:20:00,39.73,39.73,39.56,39.58,139170.0,28.2003,28.2003,28.0797,28.0939,139170.0
2016-04-28 15:30:00,39.59,39.69,39.57,39.66,109830.0,28.101,28.1719,28.0868,28.1506,109830.0
2016-04-28 15:40:00,39.68,39.75,39.65,39.67,142852.5,28.1648,28.2145,28.1435,28.1577,142852.5
2016-04-28 15:50:00,39.67,39.73,39.62,39.72,296388.0,28.1577,28.2003,28.1223,28.1932,296388.0
2016-04-29 09:30:00,39.41,39.78,39.35,39.73,142060.5,27.9732,28.2358,27.9306,28.2003,142060.5
2016-04-29 09:40:00,39.77,40.0,39.77,39.89,94648.5,28.2287,28.392,28.2287,28.3139,94648.5
2016-04-29 09:50:00,39.86,39.87,39.46,39.49,68854.5,28.2926,28.2997,28.0087,28.03,68854.5
2016-04-29 10:00:00,39.47,39.53,39.37,39.53,44175.0,28.0158,28.0584,27.9448,28.0584,44175.0
2016-04-29 10:10:00,39.53,39.57,39.44,39.48,138309.0,28.0584,28.0868,27.9945,28.0229,138309.0
2016-04-29 10:20:00,39.48,39.56,39.39,39.42,83961.0,28.0229,28.0797,27.959,27.9803,83961.0
2016-04-29 10:30:00,39.42,39.55,39.42,39.46,61335.0,27.9803,28.0726,27.9803,28.0087,61335.0
2016-04-29 10:40:00,39.47,39.49,39.34,39.36,85468.5,28.0158,28.03,27.9235,27.9377,85468.5
2016-04-29 10:50:00,39.37,39.37,39.22,39.35,92908.5,27.9448,27.9448,27.8383,27.9306,92908.5
2016-04-29 11:00:00,39.34,39.52,39.28,39.49,77155.5,27.9235,28.0513,27.8809,28.03,77155.5
2016-04-29 11:10:00,39.5,39.51,39.33,39.34,92943.0,28.0371,28.0442,27.9164,27.9235,92943.0
2016-04-29 11:20:00,39.32,39.37,39.29,39.29,69877.5,27.9093,27.9448,27.888,27.888,69877.5
2016-04-29 11:30:00,39.29,39.31,39.13,39.16,40773.0,27.888,27.9022,27.7745,27.7957,40773.0
2016-04-29 11:40:00,39.15,39.19,39.11,39.18,44116.5,27.7886,27.817,27.7603,27.8099,44116.5
2016-04-29 11:50:00,39.17,39.29,39.16,39.21,45345.0,27.8028,27.888,27.7957,27.8312,45345.0
2016-04-29 12:00:00,39.21,39.21,39.1,39.12,34941.0,27.8312,27.8312,27.7532,27.7674,34941.0
2016-04-29 12:10:00,39.12,39.14,39.08,39.11,41374.5,27.7674,27.7815,27.739,27.7603,41374.5
2016-04-29 12:20:00,39.11,39.17,39.1,39.11,39982.5,27.7603,27.8028,27.7532,27.7603,39982.5
2016-04-29 12:30:00,39.11,39.25,39.09,39.23,35770.5,27.7603,27.8596,27.7461,27.8454,35770.5
2016-04-29 12:40:00,39.24,39.26,39.13,39.18,44725.5,27.8525,27.8667,27.7745,27.8099,44725.5
2016-04-29 12:50:00,39.18,39.19,39.12,39.14,34209.0,27.8099,27.817,27.7674,27.7815,34209.0
2016-04-29 13:00:00,39.14,39.21,39.11,39.2,34888.5,27.7815,27.8312,27.7603,27.8241,34888.5
2016-04-29 13:10:00,39.2,39.29,39.17,39.29,20382.0,27.8241,27.888,27.8028,27.888,20382.0
2016-04-29 13:20:00,39.29,39.3,39.25,39.28,29637.0,27.888,27.8951,27.8596,27.8809,29637.0
2016-04-29 13:30:00,39.28,39.28,39.18,39.21,32163.0,27.8809,27.8809,27.8099,27.8312,32163.0
2016-04-29 13:40:00,39.19,39.21,39.15,39.17,21882.0,27.817,27.8312,27.7886,27.8028,21882.0
2016-04-29 13:50:00,39.17,39.21,39.1,39.13,23142.0,27.8028,27.8312,27.7532,27.7745,23142.0
2016-04-29 14:00:00,39.13,39.23,39.13,39.14,32659.5,27.7745,27.8454,27.7745,27.7815,32659.5
2016-04-29 14:10:00,39.14,39.15,39.07,39.15,35053.5,27.7815,27.7886,27.7319,27.7886,35053.5
2016-04-29 14:20:00,39.15,39.21,39.14,39.19,33544.5,27.7886,27.8312,27.7815,27.817,33544.5
2016-04-29 14:30:00,39.18,39.19,39.07,39.09,46347.0,27.8099,27.817,27.7319,27.7461,46347.0
2016-04-29 14:40:00,39.1,39.14,39.08,39.14,42649.5,27.7532,27.7815,27.739,27.7815,42649.5
2016-04-29 14:50:00,39.13,39.15,39.06,39.1,43452.0,27.7745,27.7886,27.7248,27.7532,43452.0
2016-04-29 15:00:00,39.11,39.24,39.11,39.23,50239.5,27.7603,27.8525,27.7603,27.8454,50239.5
2016-04-29 15:10:00,39.23,39.29,39.22,39.24,88318.5,27.8454,27.888,27.8383,27.8525,88318.5
2016-04-29 15:20:00,39.25,39.26,39.16,39.16,118843.5,27.8596,27.8667,27.7957,27.7957,118843.5
2016-04-29 15:30:00,39.17,39.26,39.17,39.24,151825.5,27.8028,27.8667,27.8028,27.8525,151825.5
2016-04-29 15:40:00,39.24,39.34,39.23,39.26,156562.5,27.8525,27.9235,27.8454,27.8667,156562.5
2016-04-29 15:50:00,39.25,39.3,39.23,39.27,296902.5,27.8596,27.8951,27.8454,27.8738,296902.5
2016-05-02 09:30:00,39.45,39.57,39.04,39.15,58722.0,28.0016,28.0868,27.7106,27.7886,58722.0
2016-05-02 09:40:00,39.16,39.17,38.95,39.01,45012.0,27.7957,27.8028,27.6467,27.6893,45012.0
2016-05-02 09:50:00,39.01,39.15,38.93,39.05,42859.5,27.6893,27.7886,27.6325,27.7177,42859.5
2016-05-02 10:00:00,39.05,39.24,38.99,39.23,51283.5,27.7177,27.8525,27.6751,27.8454,51283.5
2016-05-02 10:10:00,39.27,39.29,39.16,39.24,37779.0,27.8738,27.888,27.7957,27.8525,37779.0
2016-05-02 10:20:00,39.23,39.35,39.21,39.27,72309.0,27.8454,27.9306,27.8312,27.8738,72309.0
2016-05-02 10:30:00,39.29,39.29,39.18,39.19,54958.5,27.888,27.888,27.8099,27.817,54958.5
2016-05-02 10:40:00,39.17,39.29,39.15,39.29,33123.0,27.8028,27.888,27.7886,27.888,33123.0
2016-05-02 10:50:00,39.28,39.29,39.13,39.18,45217.5,27.8809,27.888,27.7745,27.8099,45217.5
2016-05-02 11:00:00,39.17,39.27,39.11,39.25,20868.0,27.8028,27.8738,27.7603,27.8596,20868.0
2016-05-02 11:10:00,39.24,39.3,39.18,39.21,22672.5,27.8525,27.8951,27.8099,27.8312,22672.5
2016-05-02 11:20:00,39.21,39.22,39.11,39.18,18678.0,27.8312,27.8383,27.7603,27.8099,18678.0
2016-05-02 11:30:00,39.18,39.31,39.15,39.31,16831.5,27.8099,27.9022,27.7886,27.9022,16831.5
2016-05-02 11:40:00,39.29,39.29,39.12,39.13,18133.5,27.888,27.888,27.7674,27.7745,18133.5
2016-05-02 11:50:00,39.13,39.17,39.05,39.09,26977.5,27.7745,27.8028,27.7177,27.7461,26977.5
2016-05-02 12:00:00,39.07,39.07,38.99,39.0,48205.5,27.7319,27.7319,27.6751,27.6822,48205.5
2016-05-02 12:10:00,39.01,39.05,38.99,39.03,26340.0,27.6893,27.7177,27.6751,27.7035,26340.0
2016-05-02 12:20:00,39.03,39.06,39.01,39.02,27498.0,27.7035,27.7248,27.6893,27.6964,27498.0
2016-05-02 12:30:00,39.03,39.06,39.01,39.01,31330.5,27.7035,27.7248,27.6893,27.6893,31330.5
2016-05-02 12:40:00,39.01,39.07,39.0,39.06,18718.5,27.6893,27.7319,27.6822,27.7248,18718.5
2016-05-02 12:50:00,39.05,39.08,39.04,39.06,19726.5,27.7177,27.739,27.7106,27.7248,19726.5
2016-05-02 13:00:00,39.07,39.14,39.06,39.11,21039.0,27.7319,27.7815,27.7248,27.7603,21039.0
2016-05-02 13:10:00,39.11,39.17,39.1,39.17,16176.0,27.7603,27.8028,27.7532,27.8028,16176.0
2016-05-02 13:20:00,39.17,39.21,39.14,39.18,18450.0,27.8028,27.8312,27.7815,27.8099,18450.0
2016-05-02 13:30:00,39.19,39.22,39.13,39.16,17062.5,27.817,27.8383,27.7745,27.7957,17062.5
2016-05-02 13:40:00,39.15,39.18,39.13,39.16,50025.0,27.7886,27.8099,27.7745,27.7957,50025.0
2016-05-02 13:50:00,39.16,39.19,39.15,39.16,14320.5,27.7957,27.817,27.7886,27.7957,14320.5
2016-05-02 14:00:00,39.16,39.2,39.16,39.17,37626.0,27.7957,27.8241,27.7957,27.8028,37626.0
2016-05-02 14:10:00,39.17,39.27,39.17,39.24,18909.0,27.8028,27.8738,27.8028,27.8525,18909.0
2016-05-02 14:20:00,39.25,39.28,39.2,39.21,20947.5,27.8596,27.8809,27.8241,27.8312,20947.5
2016-05-02 14:30:00,39.2,39.21,39.13,39.15,27906.0,27.8241,27.8312,27.7745,27.7886,27906.0
2016-05-02 14:40:00,39.14,39.18,39.13,39.14,34164.0,27.7815,27.8099,27.7745,27.7815,34164.0
2016-05-02 14:50:00,39.13,39.16,39.1,39.13,22065.0,27.7745,27.7957,27.7532,27.7745,22065.0
2016-05-02 15:00:00,39.13,39.21,39.13,39.15,45156.0,27.7745,27.8312,27.7745,27.7886,45156.0
2016-05-02 15:10:00,39.15,39.19,39.14,39.18,33922.5,27.7886,27.817,27.7815,27.8099,33922.5
2016-05-02 15:20:00,39.18,39.2,39.14,39.14,35224.5,27.8099,27.8241,27.7815,27.7815,35224.5
2016-05-02 15:30:00,39.13,39.19,39.12,39.16,70663.5,27.7745,27.817,27.7674,27.7957,70663.5
2016-05-02 15:40:00,39.16,39.17,39.11,39.12,124051.5,27.7957,27.8028,27.7603,27.7674,124051.5
2016-05-02 15:50:00,39.13,39.15,39.09,39.12,239593.5,27.7745,27.7886,27.7461,27.7674,239593.5
2016-05-03 09:30:00,38.73,38.76,38.53,38.72,115696.5,27.4905,27.5118,27.3486,27.4834,115696.5
2016-05-03 09:40:00,38.73,38.81,38.6,38.63,85287.0,27.4905,27.5473,27.3983,27.4196,85287.0
2016-05-03 09:50:00,38.59,38.7,38.57,38.69,56505.0,27.3912,27.4692,27.377,27.4621,56505.0
2016-05-03 10:00:00,38.68,38.69,38.47,38.48,59496.0,27.455,27.4621,27.306,27.3131,59496.0
2016-05-03 10:10:00,38.48,38.59,38.4,38.59,72480.0,27.3131,27.3912,27.2563,27.3912,72480.0
2016-05-03 10:20:00,38.59,38.61,38.47,38.47,75103.5,27.3912,27.4054,27.306,27.306,75103.5
2016-05-03 10:30:00,38.47,38.5,38.3,38.35,200721.0,27.306,27.3273,27.1853,27.2208,200721.0
2016-05-03 10:40:00,38.33,38.57,38.33,38.54,81693.0,27.2066,27.377,27.2066,27.3557,81693.0
2016-05-03 10:50:00,38.53,38.56,38.41,38.44,49411.5,27.3486,27.3699,27.2634,27.2847,49411.5
2016-05-03 11:00:00,38.44,38.49,38.39,38.47,40572.0,27.2847,27.3202,27.2492,27.306,40572.0
2016-05-03 11:10:00,38.47,38.47,38.39,38.39,32124.0,27.306,27.306,27.2492,27.2492,32124.0
2016-05-03 11:20:00,38.39,38.47,38.35,38.41,38713.5,27.2492,27.306,27.2208,27.2634,38713.5
2016-05-03 11:30:00,38.41,38.52,38.35,38.51,62797.5,27.2634,27.3415,27.2208,27.3344,62797.5
2016-05-03 11:40:00,38.52,38.56,38.48,38.53,37869.0,27.3415,27.3699,27.3131,27.3486,37869.0
2016-05-03 11:50:00,38.53,38.59,38.52,38.54,47596.5,27.3486,27.3912,27.3415,27.3557,47596.5
2016-05-03 12:00:00,38.53,38.56,38.42,38.45,48438.0,27.3486,27.3699,27.2705,27.2918,48438.0
2016-05-03 12:10:00,38.45,38.46,38.39,38.41,32758.5,27.2918,27.2989,27.2492,27.2634,32758.5
2016-05-03 12:20:00,38.41,38.45,38.36,38.45,43389.0,27.2634,27.2918,27.2279,27.2918,43389.0
2016-05-03 12:30:00,38.45,38.53,38.45,38.53,25147.5,27.2918,27.3486,27.2918,27.3486,25147.5
2016-05-03 12:40:00,38.53,38.57,38.53,38.53,18820.5,27.3486,27.377,27.3486,27.3486,18820.5
2016-05-03 12:50:00,38.53,38.59,38.53,38.57,19875.0,27.3486,27.3912,27.3486,27.377,19875.0
2016-05-03 13:00:00,38.57,38.57,38.49,38.54,31165.5,27.377,27.377,27.3202,27.3557,31165.5
2016-05-03 13:10:00,38.54,38.57,38.53,38.56,21177.0,27.3557,27.377,27.3486,27.3699,21177.0
2016-05-03 13:20:00,38.56,38.58,38.53,38.57,45502.5,27.3699,27.3841,27.3486,27.377,45502.5
2016-05-03 13:30:00,38.58,38.62,38.57,38.61,33504.0,27.3841,27.4125,27.377,27.4054,33504.0
2016-05-03 13:40:00,38.61,38.65,38.61,38.65,27382.5,27.4054,27.4337,27.4054,27.4337,27382.5
2016-05-03 13:50:00,38.65,38.7,38.57,38.58,41452.5,27.4337,27.4692,27.377,27.3841,41452.5
2016-05-03 14:00:00,38.57,38.59,38.55,38.57,32839.5,27.377,27.3912,27.3628,27.377,32839.5
2016-05-03 14:10:00,38.57,38.59,38.48,38.5,64138.5,27.377,27.3912,27.3131,27.3273,64138.5
2016-05-03 14:20:00,38.49,38.61,38.49,38.61,51385.5,27.3202,27.4054,27.3202,27.4054,51385.5
2016-05-03 14:30:00,38.61,38.67,38.59,38.62,38649.0,27.4054,27.4479,27.3912,27.4125,38649.0
2016-05-03 14:40:00,38.61,38.63,38.57,38.58,45411.0,27.4054,27.4196,27.377,27.3841,45411.0
2016-05-03 14:50:00,38.59,38.65,38.58,38.65,66027.0,27.3912,27.4337,27.3841,27.4337,66027.0
2016-05-03 15:00:00,38.65,38.66,38.61,38.66,33868.5,27.4337,27.4408,27.4054,27.4408,33868.5
2016-05-03 15:10:00,38.67,38.67,38.59,38.61,62712.0,27.4479,27.4479,27.3912,27.4054,62712.0
2016-05-03 15:20:00,38.61,38.67,38.56,38.63,56394.0,27.4054,27.4479,27.3699,27.4196,56394.0
2016-05-03 15:30:00,38.63,38.63,38.53,38.55,83682.0,27.4196,27.4196,27.3486,27.3628,83682.0
2016-05-03 15:40:00,38.55,38.6,38.51,38.58,144516.0,27.3628,27.3983,27.3344,27.3841,144516.0
2016-05-03 15:50:00,38.58,38.61,38.53,38.57,298851.0,27.3841,27.4054,27.3486,27.377,298851.0
2016-05-04 09:30:00,38.27,38.27,37.61,37.77,219153.0,27.164,27.164,26.6956,26.8091,219153.0
2016-05-04 09:40:00,37.78,38.03,37.7,37.88,188769.0,26.8162,26.9937,26.7594,26.8872,188769.0
2016-05-04 09:50:00,37.89,38.13,37.89,37.92,103006.5,26.8943,27.0647,26.8943,26.9156,103006.5
2016-05-04 10:00:00,37.92,38.05,37.8,37.87,72801.0,26.9156,27.0079,26.8304,26.8801,72801.0
2016-05-04 10:10:00,37.88,38.08,37.88,38.02,54628.5,26.8872,27.0292,26.8872,26.9866,54628.5
2016-05-04 10:20:00,38.03,38.03,37.88,37.97,44029.5,26.9937,26.9937,26.8872,26.9511,44029.5
2016-05-04 10:30:00,37.96,37.96,37.84,37.88,69048.0,26.944,26.944,26.8588,26.8872,69048.0
2016-05-04 10:40:00,37.91,37.93,37.69,37.69,40404.0,26.9085,26.9227,26.7523,26.7523,40404.0
2016-05-04 10:50:00,37.7,37.75,37.66,37.7,82777.5,26.7594,26.7949,26.731,26.7594,82777.5
2016-05-04 11:00:00,37.69,37.76,37.55,37.56,108520.5,26.7523,26.802,26.653,26.6601,108520.5
2016-05-04 11:10:00,37.56,37.59,37.42,37.47,75873.0,26.6601,26.6814,26.5607,26.5962,75873.0
2016-05-04 11:20:00,37.45,37.45,37.29,37.33,123174.0,26.582,26.582,26.4684,26.4968,123174.0
2016-05-04 11:30:00,37.34,37.5,37.32,37.39,84355.5,26.5039,26.6175,26.4897,26.5394,84355.5
2016-05-04 11:40:00,37.37,37.43,37.34,37.37,55974.0,26.5252,26.5678,26.5039,26.5252,55974.0
2016-05-04 11:50:00,37.38,37.38,37.25,37.31,73966.5,26.5323,26.5323,26.44,26.4826,73966.5
2016-05-04 12:00:00,37.31,37.33,37.21,37.21,77163.0,26.4826,26.4968,26.4116,26.4116,77163.0
2016-05-04 12:10:00,37.21,37.33,37.21,37.29,73935.0,26.4116,26.4968,26.4116,26.4684,73935.0
2016-05-04 12:20:00,37.29,37.3,37.23,37.23,58303.5,26.4684,26.4755,26.4258,26.4258,58303.5
2016-05-04 12:30:00,37.23,37.35,37.23,37.27,81529.5,26.4258,26.511,26.4258,26.4542,81529.5
2016-05-04 12:40:00,37.26,37.27,37.2,37.21,48682.5,26.4471,26.4542,26.4045,26.4116,48682.5
2016-05-04 12:50:00,37.2,37.21,37.15,37.16,49759.5,26.4045,26.4116,26.369,26.3761,49759.5
2016-05-04 13:00:00,37.15,37.23,37.15,37.2,60085.5,26.369,26.4258,26.369,26.4045,60085.5
2016-05-04 13:10:00,37.21,37.25,37.14,37.24,91887.0,26.4116,26.44,26.362,26.4329,91887.0
2016-05-04 13:20:00,37.25,37.29,37.2,37.22,60777.0,26.44,26.4684,26.4045,26.4187,60777.0
2016-05-04 13:30:00,37.23,37.27,37.16,37.16,79444.5,26.4258,26.4542,26.3761,26.3761,79444.5
2016-05-04 13:40:00,37.16,37.19,37.11,37.14,66708.0,26.3761,26.3974,26.3407,26.362,66708.0
2016-05-04 13:50:00,37.14,37.15,37.05,37.05,79453.5,26.362,26.369,26.2981,26.2981,79453.5
2016-05-04 14:00:00,37.05,37.07,36.98,37.05,122532.0,26.2981,26.3123,26.2484,26.2981,122532.0
2016-05-04 14:10:00,37.04,37.05,36.99,37.02,65491.5,26.291,26.2981,26.2555,26.2768,65491.5
2016-05-04 14:20:00,37.03,37.13,37.02,37.13,102141.0,26.2839,26.3549,26.2768,26.3549,102141.0
2016-05-04 14:30:00,37.13,37.21,37.12,37.21,128371.5,26.3549,26.4116,26.3478,26.4116,128371.5
2016-05-04 14:40:00,37.21,37.29,37.17,37.18,301660.5,26.4116,26.4684,26.3832,26.3903,301660.5
2016-05-04 14:50:00,37.18,37.25,37.18,37.21,82744.5,26.3903,26.44,26.3903,26.4116,82744.5
2016-05-04 15:00:00,37.2,37.23,37.15,37.19,54588.0,26.4045,26.4258,26.369,26.3974,54588.0
2016-05-04 15:10:00,37.19,37.25,37.14,37.22,69766.5,26.3974,26.44,26.362,26.4187,69766.5
2016-05-04 15:20:00,37.22,37.28,37.21,37.21,117864.0,26.4187,26.4613,26.4116,26.4116,117864.0
2016-05-04 15:30:00,37.21,37.32,37.2,37.29,127407.0,26.4116,26.4897,26.4045,26.4684,127407.0
2016-05-04 15:40:00,37.29,37.36,37.29,37.32,147483.0,26.4684,26.5181,26.4684,26.4897,147483.0
2016-05-04 15:50:00,37.32,37.33,37.21,37.25,403758.0,26.4897,26.4968,26.4116,26.44,403758.0
2016-05-05 09:30:00,37.32,37.62,37.16,37.34,56988.0,26.4897,26.7027,26.3761,26.5039,56988.0
2016-05-05 09:40:00,37.34,37.41,37.07,37.25,32032.5,26.5039,26.5536,26.3123,26.44,32032.5
2016-05-05 09:50:00,37.24,37.47,37.22,37.34,63049.5,26.4329,26.5962,26.4187,26.5039,63049.5
2016-05-05 10:00:00,37.32,37.56,37.28,37.55,41733.0,26.4897,26.6601,26.4613,26.653,41733.0
2016-05-05 10:10:00,37.55,37.62,37.37,37.43,51021.0,26.653,26.7027,26.5252,26.5678,51021.0
2016-05-05 10:20:00,37.43,37.45,37.23,37.25,35842.5,26.5678,26.582,26.4258,26.44,35842.5
2016-05-05 10:30:00,37.23,37.34,37.18,37.2,33241.5,26.4258,26.5039,26.3903,26.4045,33241.5
2016-05-05 10:40:00,37.21,37.26,37.18,37.2,44878.5,26.4116,26.4471,26.3903,26.4045,44878.5
2016-05-05 10:50:00,37.21,37.32,37.21,37.28,33046.5,26.4116,26.4897,26.4116,26.4613,33046.5
2016-05-05 11:00:00,37.29,37.39,37.27,37.35,31276.5,26.4684,26.5394,26.4542,26.511,31276.5
2016-05-05 11:10:00,37.33,37.35,37.28,37.35,21795.0,26.4968,26.511,26.4613,26.511,21795.0
2016-05-05 11:20:00,37.33,37.33,37.13,37.15,32824.5,26.4968,26.4968,26.3549,26.369,32824.5
2016-05-05 11:30:00,37.15,37.3,37.14,37.23,40239.0,26.369,26.4755,26.362,26.4258,40239.0
2016-05-05 11:40:00,37.23,37.25,37.19,37.23,42322.5,26.4258,26.44,26.3974,26.4258,42322.5
2016-05-05 11:50:00,37.23,37.27,37.17,37.17,34881.0,26.4258,26.4542,26.3832,26.3832,34881.0
2016-05-05 12:00:00,37.17,37.22,37.12,37.13,31572.0,26.3832,26.4187,26.3478,26.3549,31572.0
2016-05-05 12:10:00,37.13,37.19,37.13,37.15,36310.5,26.3549,26.3974,26.3549,26.369,36310.5
2016-05-05 12:20:00,37.15,37.16,37.1,37.13,26062.5,26.369,26.3761,26.3336,26.3549,26062.5
2016-05-05 12:30:00,37.13,37.15,37.07,37.11,48873.0,26.3549,26.369,26.3123,26.3407,48873.0
2016-05-05 12:40:00,37.11,37.18,37.1,37.14,22879.5,26.3407,26.3903,26.3336,26.362,22879.5
2016-05-05 12:50:00,37.15,37.18,37.13,37.16,29310.0,26.369,26.3903,26.3549,26.3761,29310.0
2016-05-05 13:00:00,37.15,37.15,37.03,37.04,43548.0,26.369,26.369,26.2839,26.291,43548.0
2016-05-05 13:10:00,37.03,37.03,36.92,36.99,70981.5,26.2839,26.2839,26.2058,26.2555,70981.5
2016-05-05 13:20:00,37.0,37.01,36.9,36.91,52689.0,26.2626,26.2697,26.1916,26.1987,52689.0
2016-05-05 13:30:00,36.92,36.96,36.89,36.92,54085.5,26.2058,26.2342,26.1845,26.2058,54085.5
2016-05-05 13:40:00,36.93,37.01,36.93,36.94,28299.0,26.2129,26.2697,26.2129,26.22,28299.0
2016-05-05 13:50:00,36.95,36.99,36.92,36.96,61789.5,26.2271,26.2555,26.2058,26.2342,61789.5
2016-05-05 14:00:00,36.97,37.03,36.91,37.02,82800.0,26.2413,26.2839,26.1987,26.2768,82800.0
2016-05-05 14:10:00,37.03,37.03,36.93,36.93,55654.5,26.2839,26.2839,26.2129,26.2129,55654.5
2016-05-05 14:20:00,36.93,37.07,36.93,37.04,41794.5,26.2129,26.3123,26.2129,26.291,41794.5
2016-05-05 14:30:00,37.04,37.07,37.0,37.07,41346.0,26.291,26.3123,26.2626,26.3123,41346.0
2016-05-05 14:40:00,37.06,37.15,37.06,37.15,55252.5,26.3052,26.369,26.3052,26.369,55252.5
2016-05-05 14:50:00,37.14,37.15,37.05,37.05,38596.5,26.362,26.369,26.2981,26.2981,38596.5
2016-05-05 15:00:00,37.05,37.07,37.01,37.07,58866.0,26.2981,26.3123,26.2697,26.3123,58866.0
2016-05-05 15:10:00,37.06,37.09,37.05,37.08,66726.0,26.3052,26.3265,26.2981,26.3194,66726.0
2016-05-05 15:20:00,37.08,37.14,37.07,37.12,69577.5,26.3194,26.362,26.3123,26.3478,69577.5
2016-05-05 15:30:00,37.13,37.13,37.07,37.1,93979.5,26.3549,26.3549,26.3123,26.3336,93979.5
2016-05-05 15:40:00,37.1,37.12,37.05,37.07,131880.0,26.3336,26.3478,26.2981,26.3123,131880.0
2016-05-05 15:50:00,37.07,37.1,37.03,37.08,384066.0,26.3123,26.3336,26.2839,26.3194,384066.0
2016-05-06 09:30:00,36.75,36.84,36.5,36.76,169933.5,26.0851,26.149,25.9077,26.0922,169933.5
2016-05-06 09:40:00,36.73,36.92,36.71,36.77,184704.0,26.0709,26.2058,26.0567,26.0993,184704.0
2016-05-06 09:50:00,36.79,36.87,36.73,36.74,51586.5,26.1135,26.1703,26.0709,26.078,51586.5
2016-05-06 10:00:00,36.76,37.07,36.75,37.07,53313.0,26.0922,26.3123,26.0851,26.3123,53313.0
2016-05-06 10:10:00,37.07,37.09,36.94,36.94,103347.0,26.3123,26.3265,26.22,26.22,103347.0
2016-05-06 10:20:00,36.94,36.96,36.79,36.91,101191.5,26.22,26.2342,26.1135,26.1987,101191.5
2016-05-06 10:30:00,36.91,36.94,36.79,36.82,77988.0,26.1987,26.22,26.1135,26.1348,77988.0
2016-05-06 10:40:00,36.82,36.85,36.67,36.73,51256.5,26.1348,26.1561,26.0283,26.0709,51256.5
2016-05-06 10:50:00,36.75,36.79,36.7,36.78,41010.0,26.0851,26.1135,26.0496,26.1064,41010.0
2016-05-06 11:00:00,36.79,36.98,36.79,36.95,39615.0,26.1135,26.2484,26.1135,26.2271,39615.0
2016-05-06 11:10:00,36.95,36.97,36.89,36.94,35286.0,26.2271,26.2413,26.1845,26.22,35286.0
2016-05-06 11:20:00,36.95,37.05,36.94,37.02,28494.0,26.2271,26.2981,26.22,26.2768,28494.0
2016-05-06 11:30:00,37.01,37.03,36.91,36.95,42172.5,26.2697,26.2839,26.1987,26.2271,42172.5
2016-05-06 11:40:00,36.95,36.97,36.85,36.85,27151.5,26.2271,26.2413,26.1561,26.1561,27151.5
2016-05-06 11:50:00,36.85,36.86,36.77,36.79,39043.5,26.1561,26.1632,26.0993,26.1135,39043.5
2016-05-06 12:00:00,36.79,36.83,36.77,36.78,111985.5,26.1135,26.1419,26.0993,26.1064,111985.5
2016-05-06 12:10:00,36.79,36.83,36.76,36.79,124327.5,26.1135,26.1419,26.0922,26.1135,124327.5
2016-05-06 12:20:00,36.78,36.87,36.77,36.83,24097.5,26.1064,26.1703,26.0993,26.1419,24097.5
2016-05-06 12:30:00,36.83,36.87,36.79,36.85,24334.5,26.1419,26.1703,26.1135,26.1561,24334.5
2016-05-06 12:40:00,36.85,36.93,36.85,36.9,23032.5,26.1561,26.2129,26.1561,26.1916,23032.5
2016-05-06 12:50:00,36.89,36.97,36.88,36.95,25000.5,26.1845,26.2413,26.1774,26.2271,25000.5
2016-05-06 13:00:00,36.97,37.03,36.95,37.01,38172.0,26.2413,26.2839,26.2271,26.2697,38172.0
2016-05-06 13:10:00,37.01,37.04,36.99,37.01,26709.0,26.2697,26.291,26.2555,26.2697,26709.0
2016-05-06 13:20:00,37.02,37.03,36.93,36.95,37588.5,26.2768,26.2839,26.2129,26.2271,37588.5
2016-05-06 13:30:00,36.95,37.0,36.93,36.94,53454.0,26.2271,26.2626,26.2129,26.22,53454.0
2016-05-06 13:40:00,36.94,36.95,36.88,36.93,50088.0,26.22,26.2271,26.1774,26.2129,50088.0
2016-05-06 13:50:00,36.93,36.97,36.92,36.97,98157.0,26.2129,26.2413,26.2058,26.2413,98157.0
2016-05-06 14:00:00,36.97,37.09,36.95,37.08,91468.5,26.2413,26.3265,26.2271,26.3194,91468.5
2016-05-06 14:10:00,37.09,37.11,37.03,37.09,32127.0,26.3265,26.3407,26.2839,26.3265,32127.0
2016-05-06 14:20:00,37.09,37.11,37.05,37.06,38389.5,26.3265,26.3407,26.2981,26.3052,38389.5
2016-05-06 14:30:00,37.06,37.09,37.05,37.09,107604.0,26.3052,26.3265,26.2981,26.3265,107604.0
2016-05-06 14:40:00,37.08,37.14,37.07,37.13,81865.5,26.3194,26.362,26.3123,26.3549,81865.5
2016-05-06 14:50:00,37.13,37.14,37.11,37.11,51315.0,26.3549,26.362,26.3407,26.3407,51315.0
2016-05-06 15:00:00,37.11,37.16,37.1,37.11,99148.5,26.3407,26.3761,26.3336,26.3407,99148.5
2016-05-06 15:10:00,37.11,37.12,37.07,37.1,105637.5,26.3407,26.3478,26.3123,26.3336,105637.5
2016-05-06 15:20:00,37.09,37.1,37.05,37.05,117355.5,26.3265,26.3336,26.2981,26.2981,117355.5
2016-05-06 15:30:00,37.05,37.05,36.99,37.0,138951.0,26.2981,26.2981,26.2555,26.2626,138951.0
2016-05-06 15:40:00,37.01,37.01,36.94,36.95,117444.0,26.2697,26.2697,26.22,26.2271,117444.0
2016-05-06 15:50:00,36.94,37.03,36.93,37.03,311529.0,26.22,26.2839,26.2129,26.2839,311529.0
2016-05-09 09:30:00,38.32,38.33,37.16,37.41,365625.0,27.1995,27.2066,26.3761,26.5536,365625.0
2016-05-09 09:40:00,37.41,37.61,37.21,37.24,126789.0,26.5536,26.6956,26.4116,26.4329,126789.0
2016-05-09 09:50:00,37.26,37.59,37.17,37.53,132000.0,26.4471,26.6814,26.3832,26.6388,132000.0
2016-05-09 10:00:00,37.53,37.73,37.42,37.59,164661.0,26.6388,26.7807,26.5607,26.6814,164661.0
2016-05-09 10:10:00,37.59,37.61,37.41,37.41,80232.0,26.6814,26.6956,26.5536,26.5536,80232.0
2016-05-09 10:20:00,37.42,37.45,37.25,37.37,87352.5,26.5607,26.582,26.44,26.5252,87352.5
2016-05-09 10:30:00,37.37,37.39,37.25,37.33,75730.5,26.5252,26.5394,26.44,26.4968,75730.5
2016-05-09 10:40:00,37.33,37.44,37.32,37.39,52530.0,26.4968,26.5749,26.4897,26.5394,52530.0
2016-05-09 10:50:00,37.39,37.39,37.32,37.38,49380.0,26.5394,26.5394,26.4897,26.5323,49380.0
2016-05-09 11:00:00,37.37,37.45,37.33,37.34,48462.0,26.5252,26.582,26.4968,26.5039,48462.0
2016-05-09 11:10:00,37.33,37.35,37.21,37.21,43014.0,26.4968,26.511,26.4116,26.4116,43014.0
2016-05-09 11:20:00,37.2,37.29,37.18,37.27,51483.0,26.4045,26.4684,26.3903,26.4542,51483.0
2016-05-09 11:30:00,37.28,37.29,37.21,37.29,75003.0,26.4613,26.4684,26.4116,26.4684,75003.0
2016-05-09 11:40:00,37.29,37.34,37.23,37.25,52045.5,26.4684,26.5039,26.4258,26.44,52045.5
2016-05-09 11:50:00,37.26,37.27,37.21,37.21,41794.5,26.4471,26.4542,26.4116,26.4116,41794.5
2016-05-09 12:00:00,37.21,37.27,37.19,37.19,57418.5,26.4116,26.4542,26.3974,26.3974,57418.5
2016-05-09 12:10:00,37.19,37.26,37.15,37.26,86248.5,26.3974,26.4471,26.369,26.4471,86248.5
2016-05-09 12:20:00,37.25,37.33,37.25,37.28,38595.0,26.44,26.4968,26.44,26.4613,38595.0
2016-05-09 12:30:00,37.27,37.28,37.19,37.23,36117.0,26.4542,26.4613,26.3974,26.4258,36117.0
2016-05-09 12:40:00,37.24,37.36,37.24,37.29,83922.0,26.4329,26.5181,26.4329,26.4684,83922.0
2016-05-09 12:50:00,37.29,37.43,37.27,37.41,41712.0,26.4684,26.5678,26.4542,26.5536,41712.0
2016-05-09 13:00:00,37.43,37.43,37.36,37.41,45378.0,26.5678,26.5678,26.5181,26.5536,45378.0
2016-05-09 13:10:00,37.42,37.44,37.37,37.38,31743.0,26.5607,26.5749,26.5252,26.5323,31743.0
2016-05-09 13:20:00,37.38,37.41,37.37,37.41,38991.0,26.5323,26.5536,26.5252,26.5536,38991.0
2016-05-09 13:30:00,37.41,37.42,37.35,37.36,50686.5,26.5536,26.5607,26.511,26.5181,50686.5
2016-05-09 13:40:00,37.36,37.39,37.32,37.38,77490.0,26.5181,26.5394,26.4897,26.5323,77490.0
2016-05-09 13:50:00,37.38,37.41,37.31,37.35,47031.0,26.5323,26.5536,26.4826,26.511,47031.0
2016-05-09 14:00:00,37.35,37.36,37.25,37.25,50335.5,26.511,26.5181,26.44,26.44,50335.5
2016-05-09 14:10:00,37.25,37.33,37.25,37.29,80929.5,26.44,26.4968,26.44,26.4684,80929.5
2016-05-09 14:20:00,37.28,37.37,37.27,37.35,42580.5,26.4613,26.5252,26.4542,26.511,42580.5
2016-05-09 14:30:00,37.36,37.37,37.35,37.36,39166.5,26.5181,26.5252,26.511,26.5181,39166.5
2016-05-09 14:40:00,37.37,37.37,37.33,37.36,32118.0,26.5252,26.5252,26.4968,26.5181,32118.0
2016-05-09 14:50:00,37.37,37.51,37.37,37.45,97294.5,26.5252,26.6246,26.5252,26.582,97294.5
2016-05-09 15:00:00,37.45,37.49,37.4,37.4,66583.5,26.582,26.6104,26.5465,26.5465,66583.5
2016-05-09 15:10:00,37.39,37.4,37.37,37.38,59946.0,26.5394,26.5465,26.5252,26.5323,59946.0
2016-05-09 15:20:00,37.38,37.38,37.33,37.34,64867.5,26.5323,26.5323,26.4968,26.5039,64867.5
2016-05-09 15:30:00,37.33,37.34,37.3,37.31,57249.0,26.4968,26.5039,26.4755,26.4826,57249.0
2016-05-09 15:40:00,37.31,37.34,37.29,37.29,94155.0,26.4826,26.5039,26.4684,26.4684,94155.0
2016-05-09 15:50:00,37.29,37.3,37.21,37.23,236508.0,26.4684,26.4755,26.4116,26.4258,236508.0
2016-05-10 09:30:00,37.77,37.89,37.45,37.64,133347.0,26.8091,26.8943,26.582,26.7168,133347.0
2016-05-10 09:40:00,37.65,37.87,37.61,37.79,100768.5,26.7239,26.8801,26.6956,26.8233,100768.5
2016-05-10 09:50:00,37.8,37.85,37.69,37.7,80224.5,26.8304,26.8659,26.7523,26.7594,80224.5
2016-05-10 10:00:00,37.7,37.79,37.65,37.65,122020.5,26.7594,26.8233,26.7239,26.7239,122020.5
2016-05-10 10:10:00,37.65,37.95,37.65,37.91,82443.0,26.7239,26.9369,26.7239,26.9085,82443.0
2016-05-10 10:20:00,37.91,38.04,37.83,38.0,95869.5,26.9085,27.0008,26.8517,26.9724,95869.5
2016-05-10 10:30:00,38.0,38.08,37.94,37.97,63016.5,26.9724,27.0292,26.9298,26.9511,63016.5
2016-05-10 10:40:00,37.97,38.06,37.95,38.03,56977.5,26.9511,27.015,26.9369,26.9937,56977.5
2016-05-10 10:50:00,38.03,38.18,38.0,38.12,104436.0,26.9937,27.1001,26.9724,27.0576,104436.0
2016-05-10 11:00:00,38.11,38.13,38.03,38.12,104473.5,27.0505,27.0647,26.9937,27.0576,104473.5
2016-05-10 11:10:00,38.11,38.12,38.03,38.04,43443.0,27.0505,27.0576,26.9937,27.0008,43443.0
2016-05-10 11:20:00,38.05,38.05,37.98,37.99,47979.0,27.0079,27.0079,26.9582,26.9653,47979.0
2016-05-10 11:30:00,38.0,38.06,37.96,38.03,39651.0,26.9724,27.015,26.944,26.9937,39651.0
2016-05-10 11:40:00,38.03,38.09,37.96,38.09,46876.5,26.9937,27.0363,26.944,27.0363,46876.5
2016-05-10 11:50:00,38.08,38.18,38.08,38.15,29271.0,27.0292,27.1001,27.0292,27.0788,29271.0
2016-05-10 12:00:00,38.17,38.26,38.15,38.25,42408.0,27.093,27.1569,27.0788,27.1498,42408.0
2016-05-10 12:10:00,38.24,38.41,38.24,38.41,57010.5,27.1427,27.2634,27.1427,27.2634,57010.5
2016-05-10 12:20:00,38.41,38.41,38.32,38.37,55761.0,27.2634,27.2634,27.1995,27.235,55761.0
2016-05-10 12:30:00,38.38,38.39,38.29,38.31,40545.0,27.2421,27.2492,27.1782,27.1924,40545.0
2016-05-10 12:40:00,38.31,38.31,38.26,38.27,41200.5,27.1924,27.1924,27.1569,27.164,41200.5
2016-05-10 12:50:00,38.27,38.32,38.26,38.31,38527.5,27.164,27.1995,27.1569,27.1924,38527.5
2016-05-10 13:00:00,38.32,38.35,38.29,38.33,52047.0,27.1995,27.2208,27.1782,27.2066,52047.0
2016-05-10 13:10:00,38.32,38.37,38.3,38.35,76221.0,27.1995,27.235,27.1853,27.2208,76221.0
2016-05-10 13:20:00,38.35,38.36,38.27,38.3,28873.5,27.2208,27.2279,27.164,27.1853,28873.5
2016-05-10 13:30:00,38.3,38.33,38.25,38.32,37093.5,27.1853,27.2066,27.1498,27.1995,37093.5
2016-05-10 13:40:00,38.31,38.38,38.31,38.36,32656.5,27.1924,27.2421,27.1924,27.2279,32656.5
2016-05-10 13:50:00,38.37,38.43,38.35,38.39,52872.0,27.235,27.2776,27.2208,27.2492,52872.0
2016-05-10 14:00:00,38.39,38.4,38.31,38.31,43611.0,27.2492,27.2563,27.1924,27.1924,43611.0
2016-05-10 14:10:00,38.31,38.38,38.31,38.37,32755.5,27.1924,27.2421,27.1924,27.235,32755.5
2016-05-10 14:20:00,38.37,38.39,38.31,38.33,39112.5,27.235,27.2492,27.1924,27.2066,39112.5
2016-05-10 14:30:00,38.33,38.35,38.27,38.29,43413.0,27.2066,27.2208,27.164,27.1782,43413.0
2016-05-10 14:40:00,38.29,38.34,38.28,38.33,39366.0,27.1782,27.2137,27.1711,27.2066,39366.0
2016-05-10 14:50:00,38.33,38.33,38.25,38.28,59683.5,27.2066,27.2066,27.1498,27.1711,59683.5
2016-05-10 15:00:00,38.27,38.33,38.26,38.31,76503.0,27.164,27.2066,27.1569,27.1924,76503.0
2016-05-10 15:10:00,38.31,38.39,38.31,38.39,85740.0,27.1924,27.2492,27.1924,27.2492,85740.0
2016-05-10 15:20:00,38.38,38.45,38.37,38.43,63054.0,27.2421,27.2918,27.235,27.2776,63054.0
2016-05-10 15:30:00,38.43,38.43,38.37,38.37,69655.5,27.2776,27.2776,27.235,27.235,69655.5
2016-05-10 15:40:00,38.37,38.41,38.35,38.39,97314.0,27.235,27.2634,27.2208,27.2492,97314.0
2016-05-10 15:50:00,38.4,38.44,38.39,38.41,232215.0,27.2563,27.2847,27.2492,27.2634,232215.0
2016-05-11 09:30:00,38.34,38.45,38.1,38.43,128683.5,27.2137,27.2918,27.0434,27.2776,128683.5
2016-05-11 09:40:00,38.43,38.46,38.23,38.23,78051.0,27.2776,27.2989,27.1356,27.1356,78051.0
2016-05-11 09:50:00,38.22,38.23,38.13,38.2,72138.0,27.1285,27.1356,27.0647,27.1143,72138.0
2016-05-11 10:00:00,38.17,38.19,38.02,38.11,138202.5,27.093,27.1072,26.9866,27.0505,138202.5
2016-05-11 10:10:00,38.11,38.16,38.02,38.1,49323.0,27.0505,27.0859,26.9866,27.0434,49323.0
2016-05-11 10:20:00,38.09,38.24,38.07,38.21,88792.5,27.0363,27.1427,27.0221,27.1214,88792.5
2016-05-11 10:30:00,38.21,38.44,38.21,38.36,55767.0,27.1214,27.2847,27.1214,27.2279,55767.0
2016-05-11 10:40:00,38.36,38.44,38.28,38.43,40585.5,27.2279,27.2847,27.1711,27.2776,40585.5
2016-05-11 10:50:00,38.43,38.54,38.41,38.47,60226.5,27.2776,27.3557,27.2634,27.306,60226.5
2016-05-11 11:00:00,38.46,38.46,38.32,38.37,61570.5,27.2989,27.2989,27.1995,27.235,61570.5
2016-05-11 11:10:00,38.37,38.44,38.35,38.41,63937.5,27.235,27.2847,27.2208,27.2634,63937.5
2016-05-11 11:20:00,38.41,38.47,38.39,38.4,50823.0,27.2634,27.306,27.2492,27.2563,50823.0
2016-05-11 11:30:00,38.39,38.47,38.36,38.4,33898.5,27.2492,27.306,27.2279,27.2563,33898.5
2016-05-11 11:40:00,38.39,38.46,38.36,38.39,37252.5,27.2492,27.2989,27.2279,27.2492,37252.5
2016-05-11 11:50:00,38.39,38.45,38.37,38.45,34584.0,27.2492,27.2918,27.235,27.2918,34584.0
2016-05-11 12:00:00,38.45,38.49,38.44,38.45,39508.5,27.2918,27.3202,27.2847,27.2918,39508.5
2016-05-11 12:10:00,38.45,38.47,38.43,38.45,32155.5,27.2918,27.306,27.2776,27.2918,32155.5
2016-05-11 12:20:00,38.45,38.46,38.39,38.4,34431.0,27.2918,27.2989,27.2492,27.2563,34431.0
2016-05-11 12:30:00,38.4,38.43,38.39,38.39,30136.5,27.2563,27.2776,27.2492,27.2492,30136.5
2016-05-11 12:40:00,38.37,38.38,38.31,38.34,27544.5,27.235,27.2421,27.1924,27.2137,27544.5
2016-05-11 12:50:00,38.33,38.33,38.26,38.27,22555.5,27.2066,27.2066,27.1569,27.164,22555.5
2016-05-11 13:00:00,38.27,38.3,38.27,38.28,21859.5,27.164,27.1853,27.164,27.1711,21859.5
2016-05-11 13:10:00,38.28,38.29,38.23,38.25,20833.5,27.1711,27.1782,27.1356,27.1498,20833.5
2016-05-11 13:20:00,38.25,38.25,38.18,38.19,15931.5,27.1498,27.1498,27.1001,27.1072,15931.5
2016-05-11 13:30:00,38.19,38.23,38.19,38.2,25941.0,27.1072,27.1356,27.1072,27.1143,25941.0
2016-05-11 13:40:00,38.21,38.21,38.17,38.19,22945.5,27.1214,27.1214,27.093,27.1072,22945.5
2016-05-11 13:50:00,38.19,38.19,38.12,38.13,29998.5,27.1072,27.1072,27.0576,27.0647,29998.5
2016-05-11 14:00:00,38.13,38.13,38.03,38.03,33652.5,27.0647,27.0647,26.9937,26.9937,33652.5
2016-05-11 14:10:00,38.03,38.09,38.02,38.03,47829.0,26.9937,27.0363,26.9866,26.9937,47829.0
2016-05-11 14:20:00,38.02,38.11,38.02,38.11,53232.0,26.9866,27.0505,26.9866,27.0505,53232.0
2016-05-11 14:30:00,38.11,38.13,38.08,38.11,28552.5,27.0505,27.0647,27.0292,27.0505,28552.5
2016-05-11 14:40:00,38.11,38.13,38.04,38.04,47509.5,27.0505,27.0647,27.0008,27.0008,47509.5
2016-05-11 14:50:00,38.04,38.06,38.01,38.03,29241.0,27.0008,27.015,26.9795,26.9937,29241.0
2016-05-11 15:00:00,38.03,38.08,38.03,38.05,34464.0,26.9937,27.0292,26.9937,27.0079,34464.0
2016-05-11 15:10:00,38.05,38.05,38.01,38.02,36297.0,27.0079,27.0079,26.9795,26.9866,36297.0
2016-05-11 15:20:00,38.01,38.05,37.99,38.03,53794.5,26.9795,27.0079,26.9653,26.9937,53794.5
2016-05-11 15:30:00,38.04,38.06,37.99,38.0,77032.5,27.0008,27.015,26.9653,26.9724,77032.5
2016-05-11 15:40:00,38.0,38.01,37.93,37.96,196546.5,26.9724,26.9795,26.9227,26.944,196546.5
2016-05-11 15:50:00,37.96,37.99,37.93,37.97,269229.0,26.944,26.9653,26.9227,26.9511,269229.0
2016-05-12 09:30:00,38.13,38.51,38.08,38.41,45204.0,27.0647,27.3344,27.0292,27.2634,45204.0
2016-05-12 09:40:00,38.37,38.39,38.21,38.34,21805.5,27.235,27.2492,27.1214,27.2137,21805.5
2016-05-12 09:50:00,38.35,38.44,38.06,38.09,44578.5,27.2208,27.2847,27.015,27.0363,44578.5
2016-05-12 10:00:00,38.06,38.14,37.99,38.01,40225.5,27.015,27.0717,26.9653,26.9795,40225.5
2016-05-12 10:10:00,38.01,38.15,37.97,37.97,32509.5,26.9795,27.0788,26.9511,26.9511,32509.5
2016-05-12 10:20:00,37.95,38.06,37.93,38.03,31636.5,26.9369,27.015,26.9227,26.9937,31636.5
2016-05-12 10:30:00,38.01,38.01,37.88,37.97,57697.5,26.9795,26.9795,26.8872,26.9511,57697.5
2016-05-12 10:40:00,37.99,37.99,37.87,37.97,79212.0,26.9653,26.9653,26.8801,26.9511,79212.0
2016-05-12 10:50:00,37.96,38.01,37.95,37.97,92056.5,26.944,26.9795,26.9369,26.9511,92056.5
2016-05-12 11:00:00,37.96,37.97,37.72,37.73,58119.0,26.944,26.9511,26.7736,26.7807,58119.0
2016-05-12 11:10:00,37.74,37.8,37.68,37.73,29608.5,26.7878,26.8304,26.7452,26.7807,29608.5
2016-05-12 11:20:00,37.73,37.76,37.65,37.75,69039.0,26.7807,26.802,26.7239,26.7949,69039.0
2016-05-12 11:30:00,37.74,37.87,37.74,37.85,26983.5,26.7878,26.8801,26.7878,26.8659,26983.5
2016-05-12 11:40:00,37.85,37.89,37.81,37.86,45352.5,26.8659,26.8943,26.8375,26.873,45352.5
2016-05-12 11:50:00,37.87,37.89,37.83,37.84,105564.0,26.8801,26.8943,26.8517,26.8588,105564.0
2016-05-12 12:00:00,37.84,37.92,37.76,37.92,100945.5,26.8588,26.9156,26.802,26.9156,100945.5
2016-05-12 12:10:00,37.91,37.93,37.89,37.93,31129.5,26.9085,26.9227,26.8943,26.9227,31129.5
2016-05-12 12:20:00,37.93,37.95,37.89,37.94,22434.0,26.9227,26.9369,26.8943,26.9298,22434.0
2016-05-12 12:30:00,37.94,37.99,37.88,37.89,28569.0,26.9298,26.9653,26.8872,26.8943,28569.0
2016-05-12 12:40:00,37.88,37.93,37.87,37.93,39271.5,26.8872,26.9227,26.8801,26.9227,39271.5
2016-05-12 12:50:00,37.93,37.99,37.92,37.98,12367.5,26.9227,26.9653,26.9156,26.9582,12367.5
2016-05-12 13:00:00,37.99,38.01,37.91,37.91,32709.0,26.9653,26.9795,26.9085,26.9085,32709.0
2016-05-12 13:10:00,37.91,37.94,37.87,37.88,29883.0,26.9085,26.9298,26.8801,26.8872,29883.0
2016-05-12 13:20:00,37.89,37.98,37.89,37.96,29431.5,26.8943,26.9582,26.8943,26.944,29431.5
2016-05-12 13:30:00,37.96,37.96,37.87,37.88,17530.5,26.944,26.944,26.8801,26.8872,17530.5
2016-05-12 13:40:00,37.89,37.97,37.88,37.93,26400.0,26.8943,26.9511,26.8872,26.9227,26400.0
2016-05-12 13:50:00,37.94,37.99,37.91,37.97,41605.5,26.9298,26.9653,26.9085,26.9511,41605.5
2016-05-12 14:00:00,37.98,38.05,37.98,38.03,23587.5,26.9582,27.0079,26.9582,26.9937,23587.5
2016-05-12 14:10:00,38.05,38.17,38.05,38.13,28306.5,27.0079,27.093,27.0079,27.0647,28306.5
2016-05-12 14:20:00,38.12,38.13,38.09,38.1,20503.5,27.0576,27.0647,27.0363,27.0434,20503.5
2016-05-12 14:30:00,38.09,38.11,38.05,38.09,27558.0,27.0363,27.0505,27.0079,27.0363,27558.0
2016-05-12 14:40:00,38.08,38.17,38.04,38.16,52999.5,27.0292,27.093,27.0008,27.0859,52999.5
2016-05-12 14:50:00,38.16,38.17,38.08,38.09,62821.5,27.0859,27.093,27.0292,27.0363,62821.5
2016-05-12 15:00:00,38.09,38.12,38.06,38.1,46998.0,27.0363,27.0576,27.015,27.0434,46998.0
2016-05-12 15:10:00,38.11,38.15,38.05,38.06,56328.0,27.0505,27.0788,27.0079,27.015,56328.0
2016-05-12 15:20:00,38.06,38.11,38.05,38.07,47266.5,27.015,27.0505,27.0079,27.0221,47266.5
2016-05-12 15:30:00,38.07,38.09,38.02,38.03,66268.5,27.0221,27.0363,26.9866,26.9937,66268.5
2016-05-12 15:40:00,38.03,38.04,37.99,38.02,81411.0,26.9937,27.0008,26.9653,26.9866,81411.0
2016-05-12 15:50:00,38.02,38.02,37.91,37.95,290796.0,26.9866,26.9866,26.9085,26.9369,290796.0
2016-05-13 09:30:00,37.81,38.09,37.72,38.03,32661.0,26.8375,27.0363,26.7736,26.9937,32661.0
2016-05-13 09:40:00,37.99,38.19,37.91,37.93,17476.5,26.9653,27.1072,26.9085,26.9227,17476.5
2016-05-13 09:50:00,37.95,38.02,37.81,37.81,31378.5,26.9369,26.9866,26.8375,26.8375,31378.5
2016-05-13 10:00:00,37.81,37.93,37.75,37.75,19221.0,26.8375,26.9227,26.7949,26.7949,19221.0
2016-05-13 10:10:00,37.75,37.9,37.71,37.89,16650.0,26.7949,26.9014,26.7665,26.8943,16650.0
2016-05-13 10:20:00,37.91,37.92,37.73,37.73,41137.5,26.9085,26.9156,26.7807,26.7807,41137.5
2016-05-13 10:30:00,37.71,37.73,37.61,37.61,34089.0,26.7665,26.7807,26.6956,26.6956,34089.0
2016-05-13 10:40:00,37.63,37.68,37.57,37.57,37317.0,26.7098,26.7452,26.6672,26.6672,37317.0
2016-05-13 10:50:00,37.58,37.74,37.57,37.73,97434.0,26.6743,26.7878,26.6672,26.7807,97434.0
2016-05-13 11:00:00,37.71,37.84,37.71,37.78,30484.5,26.7665,26.8588,26.7665,26.8162,30484.5
2016-05-13 11:10:00,37.79,37.8,37.71,37.76,17689.5,26.8233,26.8304,26.7665,26.802,17689.5
2016-05-13 11:20:00,37.77,37.92,37.75,37.92,100312.5,26.8091,26.9156,26.7949,26.9156,100312.5
2016-05-13 11:30:00,37.92,37.93,37.79,37.85,13614.0,26.9156,26.9227,26.8233,26.8659,13614.0
2016-05-13 11:40:00,37.85,37.85,37.81,37.81,18696.0,26.8659,26.8659,26.8375,26.8375,18696.0
2016-05-13 11:50:00,37.81,37.81,37.73,37.79,52440.0,26.8375,26.8375,26.7807,26.8233,52440.0
2016-05-13 12:00:00,37.79,37.82,37.75,37.79,15678.0,26.8233,26.8446,26.7949,26.8233,15678.0
2016-05-13 12:10:00,37.8,37.82,37.78,37.81,11287.5,26.8304,26.8446,26.8162,26.8375,11287.5
2016-05-13 12:20:00,37.81,37.87,37.8,37.85,32095.5,26.8375,26.8801,26.8304,26.8659,32095.5
2016-05-13 12:30:00,37.85,37.86,37.73,37.74,11166.0,26.8659,26.873,26.7807,26.7878,11166.0
2016-05-13 12:40:00,37.74,37.75,37.67,37.68,13611.0,26.7878,26.7949,26.7381,26.7452,13611.0
2016-05-13 12:50:00,37.68,37.72,37.62,37.63,23658.0,26.7452,26.7736,26.7027,26.7098,23658.0
2016-05-13 13:00:00,37.62,37.66,37.61,37.64,32394.0,26.7027,26.731,26.6956,26.7168,32394.0
2016-05-13 13:10:00,37.64,37.67,37.61,37.63,32506.5,26.7168,26.7381,26.6956,26.7098,32506.5
2016-05-13 13:20:00,37.63,37.63,37.54,37.55,22065.0,26.7098,26.7098,26.6459,26.653,22065.0
2016-05-13 13:30:00,37.55,37.57,37.52,37.52,17883.0,26.653,26.6672,26.6317,26.6317,17883.0
2016-05-13 13:40:00,37.51,37.55,37.49,37.49,24361.5,26.6246,26.653,26.6104,26.6104,24361.5
2016-05-13 13:50:00,37.49,37.49,37.41,37.43,65469.0,26.6104,26.6104,26.5536,26.5678,65469.0
2016-05-13 14:00:00,37.43,37.5,37.41,37.49,32412.0,26.5678,26.6175,26.5536,26.6104,32412.0
2016-05-13 14:10:00,37.49,37.5,37.43,37.43,20374.5,26.6104,26.6175,26.5678,26.5678,20374.5
2016-05-13 14:20:00,37.43,37.43,37.32,37.36,33444.0,26.5678,26.5678,26.4897,26.5181,33444.0
2016-05-13 14:30:00,37.35,37.39,37.33,37.33,26181.0,26.511,26.5394,26.4968,26.4968,26181.0
2016-05-13 14:40:00,37.33,37.33,37.25,37.31,37624.5,26.4968,26.4968,26.44,26.4826,37624.5
2016-05-13 14:50:00,37.3,37.32,37.23,37.31,43411.5,26.4755,26.4897,26.4258,26.4826,43411.5
2016-05-13 15:00:00,37.3,37.32,37.25,37.27,36559.5,26.4755,26.4897,26.44,26.4542,36559.5
2016-05-13 15:10:00,37.26,37.31,37.25,37.31,42030.0,26.4471,26.4826,26.44,26.4826,42030.0
2016-05-13 15:20:00,37.3,37.35,37.29,37.29,50577.0,26.4755,26.511,26.4684,26.4684,50577.0
2016-05-13 15:30:00,37.29,37.33,37.27,37.33,43590.0,26.4684,26.4968,26.4542,26.4968,43590.0
2016-05-13 15:40:00,37.34,37.43,37.33,37.36,85810.5,26.5039,26.5678,26.4968,26.5181,85810.5
2016-05-13 15:50:00,37.35,37.37,37.32,37.35,189775.5,26.511,26.5252,26.4897,26.511,189775.5
2016-05-16 09:30:00,37.42,37.87,37.42,37.65,37032.0,26.5607,26.8801,26.5607,26.7239,37032.0
2016-05-16 09:40:00,37.68,37.85,37.67,37.7,43555.5,26.7452,26.8659,26.7381,26.7594,43555.5
2016-05-16 09:50:00,37.73,37.84,37.55,37.57,31951.5,26.7807,26.8588,26.653,26.6672,31951.5
2016-05-16 10:00:00,37.6,37.83,37.6,37.8,33165.0,26.6885,26.8517,26.6885,26.8304,33165.0
2016-05-16 10:10:00,37.81,37.9,37.76,37.8,53410.5,26.8375,26.9014,26.802,26.8304,53410.5
2016-05-16 10:20:00,37.8,37.91,37.73,37.89,56184.0,26.8304,26.9085,26.7807,26.8943,56184.0
2016-05-16 10:30:00,37.9,37.95,37.84,37.91,62700.0,26.9014,26.9369,26.8588,26.9085,62700.0
2016-05-16 10:40:00,37.91,37.97,37.87,37.97,46965.0,26.9085,26.9511,26.8801,26.9511,46965.0
2016-05-16 10:50:00,37.97,38.0,37.9,37.97,54133.5,26.9511,26.9724,26.9014,26.9511,54133.5
2016-05-16 11:00:00,37.99,38.06,37.93,37.95,55401.0,26.9653,27.015,26.9227,26.9369,55401.0
2016-05-16 11:10:00,37.96,38.03,37.91,37.97,310542.0,26.944,26.9937,26.9085,26.9511,310542.0
2016-05-16 11:20:00,37.98,37.98,37.81,37.86,171694.5,26.9582,26.9582,26.8375,26.873,171694.5
2016-05-16 11:30:00,37.85,37.87,37.81,37.87,113928.0,26.8659,26.8801,26.8375,26.8801,113928.0
2016-05-16 11:40:00,37.87,37.94,37.85,37.86,75768.0,26.8801,26.9298,26.8659,26.873,75768.0
2016-05-16 11:50:00,37.86,37.93,37.85,37.9,54424.5,26.873,26.9227,26.8659,26.9014,54424.5
2016-05-16 12:00:00,37.9,37.91,37.81,37.87,54295.5,26.9014,26.9085,26.8375,26.8801,54295.5
2016-05-16 12:10:00,37.87,37.87,37.79,37.82,48036.0,26.8801,26.8801,26.8233,26.8446,48036.0
2016-05-16 12:20:00,37.83,37.85,37.74,37.75,34594.5,26.8517,26.8659,26.7878,26.7949,34594.5
2016-05-16 12:30:00,37.75,37.83,37.74,37.78,30817.5,26.7949,26.8517,26.7878,26.8162,30817.5
2016-05-16 12:40:00,37.78,37.82,37.76,37.79,23367.0,26.8162,26.8446,26.802,26.8233,23367.0
2016-05-16 12:50:00,37.79,37.87,37.77,37.87,24093.0,26.8233,26.8801,26.8091,26.8801,24093.0
2016-05-16 13:00:00,37.87,37.9,37.83,37.86,31647.0,26.8801,26.9014,26.8517,26.873,31647.0
2016-05-16 13:10:00,37.86,37.89,37.85,37.87,26478.0,26.873,26.8943,26.8659,26.8801,26478.0
2016-05-16 13:20:00,37.88,37.91,37.87,37.89,32701.5,26.8872,26.9085,26.8801,26.8943,32701.5
2016-05-16 13:30:00,37.9,37.93,37.89,37.91,26991.0,26.9014,26.9227,26.8943,26.9085,26991.0
2016-05-16 13:40:00,37.91,37.94,37.87,37.9,40642.5,26.9085,26.9298,26.8801,26.9014,40642.5
2016-05-16 13:50:00,37.91,37.95,37.87,37.92,49975.5,26.9085,26.9369,26.8801,26.9156,49975.5
2016-05-16 14:00:00,37.93,38.03,37.91,38.03,33249.0,26.9227,26.9937,26.9085,26.9937,33249.0
2016-05-16 14:10:00,38.03,38.07,38.01,38.03,38353.5,26.9937,27.0221,26.9795,26.9937,38353.5
2016-05-16 14:20:00,38.03,38.07,38.01,38.05,38611.5,26.9937,27.0221,26.9795,27.0079,38611.5
2016-05-16 14:30:00,38.05,38.09,38.04,38.08,43956.0,27.0079,27.0363,27.0008,27.0292,43956.0
2016-05-16 14:40:00,38.08,38.11,38.05,38.1,48444.0,27.0292,27.0505,27.0079,27.0434,48444.0
2016-05-16 14:50:00,38.09,38.15,38.08,38.15,66526.5,27.0363,27.0788,27.0292,27.0788,66526.5
2016-05-16 15:00:00,38.14,38.15,38.1,38.14,69681.0,27.0717,27.0788,27.0434,27.0717,69681.0
2016-05-16 15:10:00,38.14,38.15,38.08,38.09,40935.0,27.0717,27.0788,27.0292,27.0363,40935.0
2016-05-16 15:20:00,38.09,38.09,38.03,38.03,84694.5,27.0363,27.0363,26.9937,26.9937,84694.5
2016-05-16 15:30:00,38.04,38.05,37.97,38.03,66520.5,27.0008,27.0079,26.9511,26.9937,66520.5
2016-05-16 15:40:00,38.04,38.04,37.99,38.02,96978.0,27.0008,27.0008,26.9653,26.9866,96978.0
2016-05-16 15:50:00,38.02,38.04,37.99,38.01,198721.5,26.9866,27.0008,26.9653,26.9795,198721.5
2016-05-17 09:30:00,37.8,38.02,37.71,37.87,65056.5,26.9446,27.1014,26.8804,26.9945,65056.5
2016-05-17 09:40:00,37.86,38.01,37.69,38.0,46803.0,26.9874,27.0943,26.8662,27.0872,46803.0
2016-05-17 09:50:00,37.99,38.09,37.88,38.07,95971.5,27.08,27.1513,27.0016,27.1371,95971.5
2016-05-17 10:00:00,38.07,38.11,37.82,37.82,26212.5,27.1371,27.1656,26.9588,26.9588,26212.5
2016-05-17 10:10:00,37.85,37.93,37.78,37.93,31050.0,26.9802,27.0373,26.9303,27.0373,31050.0
2016-05-17 10:20:00,37.94,37.99,37.93,37.93,20218.5,27.0444,27.08,27.0373,27.0373,20218.5
2016-05-17 10:30:00,37.93,37.97,37.83,37.96,23784.0,27.0373,27.0658,26.966,27.0586,23784.0
2016-05-17 10:40:00,37.97,38.1,37.95,38.07,19093.5,27.0658,27.1584,27.0515,27.1371,19093.5
2016-05-17 10:50:00,38.06,38.18,38.05,38.16,17527.5,27.1299,27.2155,27.1228,27.2012,17527.5
2016-05-17 11:00:00,38.17,38.17,38.11,38.13,24909.0,27.2083,27.2083,27.1656,27.1798,24909.0
2016-05-17 11:10:00,38.14,38.24,38.12,38.12,25677.0,27.1869,27.2582,27.1727,27.1727,25677.0
2016-05-17 11:20:00,38.11,38.16,38.06,38.07,15000.0,27.1656,27.2012,27.1299,27.1371,15000.0
2016-05-17 11:30:00,38.07,38.16,38.07,38.13,24790.5,27.1371,27.2012,27.1371,27.1798,24790.5
2016-05-17 11:40:00,38.16,38.19,38.12,38.19,16285.5,27.2012,27.2226,27.1727,27.2226,16285.5
2016-05-17 11:50:00,38.18,38.21,38.1,38.12,20544.0,27.2155,27.2368,27.1584,27.1727,20544.0
2016-05-17 12:00:00,38.12,38.14,38.08,38.08,19003.5,27.1727,27.1869,27.1442,27.1442,19003.5
2016-05-17 12:10:00,38.07,38.08,38.0,38.01,26491.5,27.1371,27.1442,27.0872,27.0943,26491.5
2016-05-17 12:20:00,38.0,38.01,37.97,37.97,19870.5,27.0872,27.0943,27.0658,27.0658,19870.5
2016-05-17 12:30:00,37.97,37.99,37.93,37.99,26824.5,27.0658,27.08,27.0373,27.08,26824.5
2016-05-17 12:40:00,37.98,38.0,37.92,37.95,23317.5,27.0729,27.0872,27.0301,27.0515,23317.5
2016-05-17 12:50:00,37.94,37.95,37.89,37.91,23713.5,27.0444,27.0515,27.0087,27.023,23713.5
2016-05-17 13:00:00,37.91,37.92,37.86,37.9,21555.0,27.023,27.0301,26.9874,27.0159,21555.0
2016-05-17 13:10:00,37.89,37.94,37.89,37.93,29112.0,27.0087,27.0444,27.0087,27.0373,29112.0
2016-05-17 13:20:00,37.93,37.99,37.93,37.97,14853.0,27.0373,27.08,27.0373,27.0658,14853.0
2016-05-17 13:30:00,37.96,38.02,37.95,38.0,17322.0,27.0586,27.1014,27.0515,27.0872,17322.0
2016-05-17 13:40:00,37.98,37.99,37.91,37.91,12804.0,27.0729,27.08,27.023,27.023,12804.0
2016-05-17 13:50:00,37.92,37.92,37.75,37.75,11850.0,27.0301,27.0301,26.9089,26.9089,11850.0
2016-05-17 14:00:00,37.76,37.77,37.7,37.71,23005.5,26.9161,26.9232,26.8733,26.8804,23005.5
2016-05-17 14:10:00,37.7,37.71,37.59,37.59,40642.5,26.8733,26.8804,26.7949,26.7949,40642.5
2016-05-17 14:20:00,37.61,37.61,37.48,37.56,33382.5,26.8092,26.8092,26.7165,26.7735,33382.5
2016-05-17 14:30:00,37.57,37.6,37.52,37.56,35673.0,26.7806,26.802,26.745,26.7735,35673.0
2016-05-17 14:40:00,37.58,37.63,37.55,37.6,42265.5,26.7878,26.8234,26.7664,26.802,42265.5
2016-05-17 14:50:00,37.59,37.63,37.52,37.61,22104.0,26.7949,26.8234,26.745,26.8092,22104.0
2016-05-17 15:00:00,37.61,37.69,37.58,37.66,24265.5,26.8092,26.8662,26.7878,26.8448,24265.5
2016-05-17 15:10:00,37.66,37.66,37.57,37.57,28824.0,26.8448,26.8448,26.7806,26.7806,28824.0
2016-05-17 15:20:00,37.58,37.59,37.49,37.53,39024.0,26.7878,26.7949,26.7236,26.7521,39024.0
2016-05-17 15:30:00,37.53,37.64,37.53,37.63,58111.5,26.7521,26.8305,26.7521,26.8234,58111.5
2016-05-17 15:40:00,37.64,37.65,37.59,37.64,81310.5,26.8305,26.8377,26.7949,26.8305,81310.5
2016-05-17 15:50:00,37.63,37.65,37.59,37.6,213151.5,26.8234,26.8377,26.7949,26.802,213151.5
2016-05-18 09:30:00,37.4,37.49,36.93,37.27,93681.0,26.6595,26.7236,26.3244,26.5668,93681.0
2016-05-18 09:40:00,37.27,37.44,37.27,37.31,31500.0,26.5668,26.688,26.5668,26.5953,31500.0
2016-05-18 09:50:00,37.31,37.37,37.25,37.33,28275.0,26.5953,26.6381,26.5525,26.6096,28275.0
2016-05-18 10:00:00,37.35,37.48,37.31,37.47,23692.5,26.6238,26.7165,26.5953,26.7094,23692.5
2016-05-18 10:10:00,37.49,37.57,37.45,37.45,39103.5,26.7236,26.7806,26.6951,26.6951,39103.5
2016-05-18 10:20:00,37.47,37.59,37.45,37.53,33586.5,26.7094,26.7949,26.6951,26.7521,33586.5
2016-05-18 10:30:00,37.53,37.57,37.43,37.45,22044.0,26.7521,26.7806,26.6808,26.6951,22044.0
2016-05-18 10:40:00,37.43,37.51,37.4,37.45,10906.5,26.6808,26.7379,26.6595,26.6951,10906.5
2016-05-18 10:50:00,37.43,37.46,37.24,37.26,70198.5,26.6808,26.7022,26.5454,26.5597,70198.5
2016-05-18 11:00:00,37.29,37.37,37.23,37.27,43407.0,26.5811,26.6381,26.5383,26.5668,43407.0
2016-05-18 11:10:00,37.27,37.27,37.15,37.21,41322.0,26.5668,26.5668,26.4813,26.524,41322.0
2016-05-18 11:20:00,37.23,37.33,37.17,37.29,23221.5,26.5383,26.6096,26.4955,26.5811,23221.5
2016-05-18 11:30:00,37.29,37.34,37.25,37.31,16021.5,26.5811,26.6167,26.5525,26.5953,16021.5
2016-05-18 11:40:00,37.32,37.32,37.24,37.25,27609.0,26.6024,26.6024,26.5454,26.5525,27609.0
2016-05-18 11:50:00,37.25,37.28,37.12,37.13,30874.5,26.5525,26.5739,26.4599,26.467,30874.5
2016-05-18 12:00:00,37.13,37.15,37.06,37.09,53530.5,26.467,26.4813,26.4171,26.4385,53530.5
2016-05-18 12:10:00,37.09,37.11,37.03,37.05,23623.5,26.4385,26.4527,26.3957,26.41,23623.5
2016-05-18 12:20:00,37.05,37.09,37.01,37.02,28098.0,26.41,26.4385,26.3815,26.3886,28098.0
2016-05-18 12:30:00,37.03,37.09,37.03,37.08,26370.0,26.3957,26.4385,26.3957,26.4314,26370.0
2016-05-18 12:40:00,37.08,37.11,37.06,37.09,20983.5,26.4314,26.4527,26.4171,26.4385,20983.5
2016-05-18 12:50:00,37.08,37.13,37.03,37.13,21525.0,26.4314,26.467,26.3957,26.467,21525.0
2016-05-18 13:00:00,37.14,37.18,37.11,37.11,21916.5,26.4741,26.5026,26.4527,26.4527,21916.5
2016-05-18 13:10:00,37.11,37.17,37.11,37.15,19177.5,26.4527,26.4955,26.4527,26.4813,19177.5
2016-05-18 13:20:00,37.15,37.23,37.13,37.19,19021.5,26.4813,26.5383,26.467,26.5098,19021.5
2016-05-18 13:30:00,37.19,37.27,37.19,37.27,23130.0,26.5098,26.5668,26.5098,26.5668,23130.0
2016-05-18 13:40:00,37.26,37.33,37.25,37.31,31668.0,26.5597,26.6096,26.5525,26.5953,31668.0
2016-05-18 13:50:00,37.31,37.35,37.29,37.3,90030.0,26.5953,26.6238,26.5811,26.5882,90030.0
2016-05-18 14:00:00,37.3,37.3,36.91,37.06,109792.5,26.5882,26.5882,26.3102,26.4171,109792.5
2016-05-18 14:10:00,37.05,37.05,36.87,37.0,50305.5,26.41,26.41,26.2817,26.3743,50305.5
2016-05-18 14:20:00,37.0,37.0,36.73,36.74,196924.5,26.3743,26.3743,26.1819,26.189,196924.5
2016-05-18 14:30:00,36.73,36.78,36.65,36.76,195660.0,26.1819,26.2175,26.1248,26.2033,195660.0
2016-05-18 14:40:00,36.76,36.83,36.73,36.79,49392.0,26.2033,26.2532,26.1819,26.2246,49392.0
2016-05-18 14:50:00,36.78,36.86,36.75,36.81,139659.0,26.2175,26.2745,26.1961,26.2389,139659.0
2016-05-18 15:00:00,36.81,36.91,36.79,36.88,203074.5,26.2389,26.3102,26.2246,26.2888,203074.5
2016-05-18 15:10:00,36.89,36.89,36.66,36.75,173686.5,26.2959,26.2959,26.132,26.1961,173686.5
2016-05-18 15:20:00,36.75,36.77,36.63,36.63,107263.5,26.1961,26.2104,26.1106,26.1106,107263.5
2016-05-18 15:30:00,36.64,36.73,36.63,36.63,133042.5,26.1177,26.1819,26.1106,26.1106,133042.5
2016-05-18 15:40:00,36.63,36.73,36.62,36.68,153159.0,26.1106,26.1819,26.1035,26.1462,153159.0
2016-05-18 15:50:00,36.67,36.82,36.67,36.82,248320.5,26.1391,26.246,26.1391,26.246,248320.5
2016-05-19 09:30:00,36.53,36.54,36.19,36.37,119487.0,26.0393,26.0464,25.7969,25.9253,119487.0
2016-05-19 09:40:00,36.35,36.61,36.35,36.51,31063.5,25.911,26.0963,25.911,26.0251,31063.5
2016-05-19 09:50:00,36.51,36.55,36.08,36.14,49566.0,26.0251,26.0536,25.7185,25.7613,49566.0
2016-05-19 10:00:00,36.14,36.21,36.08,36.14,51448.5,25.7613,25.8112,25.7185,25.7613,51448.5
2016-05-19 10:10:00,36.16,36.21,36.0,36.13,36757.5,25.7756,25.8112,25.6615,25.7542,36757.5
2016-05-19 10:20:00,36.12,36.2,36.03,36.2,32905.5,25.7471,25.8041,25.6829,25.8041,32905.5
2016-05-19 10:30:00,36.18,36.29,36.15,36.16,39471.0,25.7898,25.8682,25.7684,25.7756,39471.0
2016-05-19 10:40:00,36.15,36.28,36.11,36.2,48315.0,25.7684,25.8611,25.7399,25.8041,48315.0
2016-05-19 10:50:00,36.19,36.19,36.07,36.09,26388.0,25.7969,25.7969,25.7114,25.7257,26388.0
2016-05-19 11:00:00,36.09,36.19,36.07,36.16,39069.0,25.7257,25.7969,25.7114,25.7756,39069.0
2016-05-19 11:10:00,36.13,36.26,36.11,36.25,47392.5,25.7542,25.8468,25.7399,25.8397,47392.5
2016-05-19 11:20:00,36.25,36.25,36.14,36.17,66799.5,25.8397,25.8397,25.7613,25.7827,66799.5
2016-05-19 11:30:00,36.18,36.18,36.11,36.12,24340.5,25.7898,25.7898,25.7399,25.7471,24340.5
2016-05-19 11:40:00,36.12,36.13,36.07,36.11,21732.0,25.7471,25.7542,25.7114,25.7399,21732.0
2016-05-19 11:50:00,36.13,36.18,36.07,36.15,33841.5,25.7542,25.7898,25.7114,25.7684,33841.5
2016-05-19 12:00:00,36.16,36.22,36.15,36.18,37659.0,25.7756,25.8183,25.7684,25.7898,37659.0
2016-05-19 12:10:00,36.19,36.25,36.16,36.21,19198.5,25.7969,25.8397,25.7756,25.8112,19198.5
2016-05-19 12:20:00,36.22,36.27,36.2,36.22,30936.0,25.8183,25.854,25.8041,25.8183,30936.0
2016-05-19 12:30:00,36.21,36.22,36.13,36.19,30402.0,25.8112,25.8183,25.7542,25.7969,30402.0
2016-05-19 12:40:00,36.2,36.2,36.07,36.07,47053.5,25.8041,25.8041,25.7114,25.7114,47053.5
2016-05-19 12:50:00,36.08,36.09,35.34,35.4,1309833.0,25.7185,25.7257,25.1911,25.2338,1309833.0
2016-05-19 13:00:00,35.39,35.64,35.39,35.62,376263.0,25.2267,25.4049,25.2267,25.3906,376263.0
2016-05-19 13:10:00,35.62,35.81,35.62,35.69,159385.5,25.3906,25.5261,25.3906,25.4405,159385.5
2016-05-19 13:20:00,35.7,35.71,35.32,35.44,266110.5,25.4477,25.4548,25.1768,25.2623,266110.5
2016-05-19 13:30:00,35.44,35.58,35.42,35.47,280383.0,25.2623,25.3621,25.2481,25.2837,280383.0
2016-05-19 13:40:00,35.47,35.55,35.39,35.43,128793.0,25.2837,25.3407,25.2267,25.2552,128793.0
2016-05-19 13:50:00,35.43,35.54,35.43,35.51,79278.0,25.2552,25.3336,25.2552,25.3122,79278.0
2016-05-19 14:00:00,35.51,35.63,35.5,35.62,174354.0,25.3122,25.3978,25.3051,25.3906,174354.0
2016-05-19 14:10:00,35.62,35.71,35.59,35.65,115593.0,25.3906,25.4548,25.3693,25.412,115593.0
2016-05-19 14:20:00,35.67,35.75,35.65,35.66,115845.0,25.4263,25.4833,25.412,25.4192,115845.0
2016-05-19 14:30:00,35.66,35.67,35.59,35.64,173295.0,25.4192,25.4263,25.3693,25.4049,173295.0
2016-05-19 14:40:00,35.65,35.65,35.57,35.57,113035.5,25.412,25.412,25.355,25.355,113035.5
2016-05-19 14:50:00,35.57,35.57,35.51,35.52,103926.0,25.355,25.355,25.3122,25.3194,103926.0
2016-05-19 15:00:00,35.52,35.66,35.52,35.61,118323.0,25.3194,25.4192,25.3194,25.3835,118323.0
2016-05-19 15:10:00,35.61,35.65,35.56,35.65,128496.0,25.3835,25.412,25.3479,25.412,128496.0
2016-05-19 15:20:00,35.65,35.69,35.53,35.63,311539.5,25.412,25.4405,25.3265,25.3978,311539.5
2016-05-19 15:30:00,35.63,35.65,35.55,35.63,291847.5,25.3978,25.412,25.3407,25.3978,291847.5
2016-05-19 15:40:00,35.63,35.65,35.57,35.6,264919.5,25.3978,25.412,25.355,25.3764,264919.5
2016-05-19 15:50:00,35.6,35.61,35.54,35.56,487621.5,25.3764,25.3835,25.3336,25.3479,487621.5
2016-05-20 09:30:00,35.68,35.94,35.56,35.89,291394.5,25.4334,25.6187,25.3479,25.5831,291394.5
2016-05-20 09:40:00,35.88,35.99,35.63,35.69,84804.0,25.576,25.6544,25.3978,25.4405,84804.0
2016-05-20 09:50:00,35.69,35.79,35.64,35.76,75693.0,25.4405,25.5118,25.4049,25.4904,75693.0
2016-05-20 10:00:00,35.77,35.77,35.69,35.74,111076.5,25.4976,25.4976,25.4405,25.4762,111076.5
2016-05-20 10:10:00,35.74,35.83,35.71,35.83,92272.5,25.4762,25.5403,25.4548,25.5403,92272.5
2016-05-20 10:20:00,35.83,35.88,35.64,35.65,49003.5,25.5403,25.576,25.4049,25.412,49003.5
2016-05-20 10:30:00,35.65,35.67,35.57,35.57,51195.0,25.412,25.4263,25.355,25.355,51195.0
2016-05-20 10:40:00,35.57,35.61,35.54,35.57,76225.5,25.355,25.3835,25.3336,25.355,76225.5
2016-05-20 10:50:00,35.57,35.59,35.51,35.57,44905.5,25.355,25.3693,25.3122,25.355,44905.5
2016-05-20 11:00:00,35.57,35.61,35.55,35.57,85284.0,25.355,25.3835,25.3407,25.355,85284.0
2016-05-20 11:10:00,35.58,35.59,35.52,35.55,120586.5,25.3621,25.3693,25.3194,25.3407,120586.5
2016-05-20 11:20:00,35.57,35.64,35.56,35.58,92031.0,25.355,25.4049,25.3479,25.3621,92031.0
2016-05-20 11:30:00,35.59,35.76,35.59,35.75,60583.5,25.3693,25.4904,25.3693,25.4833,60583.5
2016-05-20 11:40:00,35.75,35.78,35.73,35.75,39325.5,25.4833,25.5047,25.4691,25.4833,39325.5
2016-05-20 11:50:00,35.76,35.85,35.75,35.83,27927.0,25.4904,25.5546,25.4833,25.5403,27927.0
2016-05-20 12:00:00,35.83,35.85,35.79,35.81,29076.0,25.5403,25.5546,25.5118,25.5261,29076.0
2016-05-20 12:10:00,35.81,35.83,35.78,35.82,33981.0,25.5261,25.5403,25.5047,25.5332,33981.0
2016-05-20 12:20:00,35.83,35.86,35.79,35.79,33261.0,25.5403,25.5617,25.5118,25.5118,33261.0
2016-05-20 12:30:00,35.78,35.82,35.77,35.82,22647.0,25.5047,25.5332,25.4976,25.5332,22647.0
2016-05-20 12:40:00,35.81,35.83,35.77,35.79,19183.5,25.5261,25.5403,25.4976,25.5118,19183.5
2016-05-20 12:50:00,35.8,35.83,35.78,35.79,32733.0,25.5189,25.5403,25.5047,25.5118,32733.0
2016-05-20 13:00:00,35.79,35.81,35.75,35.76,26506.5,25.5118,25.5261,25.4833,25.4904,26506.5
2016-05-20 13:10:00,35.76,35.79,35.73,35.79,33022.5,25.4904,25.5118,25.4691,25.5118,33022.5
2016-05-20 13:20:00,35.79,35.81,35.74,35.74,39040.5,25.5118,25.5261,25.4762,25.4762,39040.5
2016-05-20 13:30:00,35.73,35.73,35.67,35.69,18678.0,25.4691,25.4691,25.4263,25.4405,18678.0
2016-05-20 13:40:00,35.69,35.72,35.65,35.65,34797.0,25.4405,25.4619,25.412,25.412,34797.0
2016-05-20 13:50:00,35.65,35.68,35.62,35.65,33673.5,25.412,25.4334,25.3906,25.412,33673.5
2016-05-20 14:00:00,35.65,35.69,35.64,35.67,46182.0,25.412,25.4405,25.4049,25.4263,46182.0
2016-05-20 14:10:00,35.67,35.69,35.66,35.68,73456.5,25.4263,25.4405,25.4192,25.4334,73456.5
2016-05-20 14:20:00,35.68,35.83,35.68,35.83,53845.5,25.4334,25.5403,25.4334,25.5403,53845.5
2016-05-20 14:30:00,35.82,35.83,35.76,35.79,33228.0,25.5332,25.5403,25.4904,25.5118,33228.0
2016-05-20 14:40:00,35.79,35.81,35.77,35.77,36043.5,25.5118,25.5261,25.4976,25.4976,36043.5
2016-05-20 14:50:00,35.78,35.82,35.77,35.79,36189.0,25.5047,25.5332,25.4976,25.5118,36189.0
2016-05-20 15:00:00,35.8,35.81,35.66,35.7,46201.5,25.5189,25.5261,25.4192,25.4477,46201.5
2016-05-20 15:10:00,35.71,35.72,35.67,35.68,51952.5,25.4548,25.4619,25.4263,25.4334,51952.5
2016-05-20 15:20:00,35.68,35.69,35.63,35.64,56064.0,25.4334,25.4405,25.3978,25.4049,56064.0
2016-05-20 15:30:00,35.64,35.66,35.62,35.63,96772.5,25.4049,25.4192,25.3906,25.3978,96772.5
2016-05-20 15:40:00,35.63,35.67,35.63,35.63,100914.0,25.3978,25.4263,25.3978,25.3978,100914.0
2016-05-20 15:50:00,35.63,35.64,35.57,35.59,524146.5,25.3978,25.4049,25.355,25.3693,524146.5
2016-05-23 09:30:00,35.64,35.65,35.33,35.46,39868.5,25.4049,25.412,25.1839,25.2766,39868.5
2016-05-23 09:40:00,35.53,35.64,35.45,35.55,34557.0,25.3265,25.4049,25.2695,25.3407,34557.0
2016-05-23 09:50:00,35.54,35.55,35.42,35.52,35494.5,25.3336,25.3407,25.2481,25.3194,35494.5
2016-05-23 10:00:00,35.53,35.7,35.53,35.59,47388.0,25.3265,25.4477,25.3265,25.3693,47388.0
2016-05-23 10:10:00,35.59,35.66,35.54,35.65,28906.5,25.3693,25.4192,25.3336,25.412,28906.5
2016-05-23 10:20:00,35.66,35.7,35.59,35.61,29250.0,25.4192,25.4477,25.3693,25.3835,29250.0
2016-05-23 10:30:00,35.62,35.64,35.58,35.62,39823.5,25.3906,25.4049,25.3621,25.3906,39823.5
2016-05-23 10:40:00,35.62,35.62,35.57,35.6,30147.0,25.3906,25.3906,25.355,25.3764,30147.0
2016-05-23 10:50:00,35.61,35.65,35.58,35.65,31705.5,25.3835,25.412,25.3621,25.412,31705.5
2016-05-23 11:00:00,35.65,35.76,35.65,35.75,29538.0,25.412,25.4904,25.412,25.4833,29538.0
2016-05-23 11:10:00,35.75,35.77,35.67,35.67,17740.5,25.4833,25.4976,25.4263,25.4263,17740.5
2016-05-23 11:20:00,35.67,35.69,35.64,35.69,21352.5,25.4263,25.4405,25.4049,25.4405,21352.5
2016-05-23 11:30:00,35.69,35.69,35.56,35.56,35242.5,25.4405,25.4405,25.3479,25.3479,35242.5
2016-05-23 11:40:00,35.57,35.59,35.53,35.57,33843.0,25.355,25.3693,25.3265,25.355,33843.0
2016-05-23 11:50:00,35.56,35.57,35.51,35.57,37845.0,25.3479,25.355,25.3122,25.355,37845.0
2016-05-23 12:00:00,35.57,35.64,35.57,35.62,59484.0,25.355,25.4049,25.355,25.3906,59484.0
2016-05-23 12:10:00,35.61,35.62,35.57,35.58,25290.0,25.3835,25.3906,25.355,25.3621,25290.0
2016-05-23 12:20:00,35.59,35.59,35.55,35.58,16735.5,25.3693,25.3693,25.3407,25.3621,16735.5
2016-05-23 12:30:00,35.58,35.62,35.57,35.61,26752.5,25.3621,25.3906,25.355,25.3835,26752.5
2016-05-23 12:40:00,35.61,35.67,35.6,35.65,32163.0,25.3835,25.4263,25.3764,25.412,32163.0
2016-05-23 12:50:00,35.65,35.66,35.62,35.63,15225.0,25.412,25.4192,25.3906,25.3978,15225.0
2016-05-23 13:00:00,35.63,35.72,35.63,35.69,33466.5,25.3978,25.4619,25.3978,25.4405,33466.5
2016-05-23 13:10:00,35.69,35.69,35.65,35.66,19461.0,25.4405,25.4405,25.412,25.4192,19461.0
2016-05-23 13:20:00,35.66,35.67,35.64,35.65,18045.0,25.4192,25.4263,25.4049,25.412,18045.0
2016-05-23 13:30:00,35.65,35.65,35.61,35.63,24435.0,25.412,25.412,25.3835,25.3978,24435.0
2016-05-23 13:40:00,35.63,35.63,35.58,35.61,14863.5,25.3978,25.3978,25.3621,25.3835,14863.5
2016-05-23 13:50:00,35.61,35.65,35.6,35.62,18750.0,25.3835,25.412,25.3764,25.3906,18750.0
2016-05-23 14:00:00,35.63,35.65,35.62,35.64,38433.0,25.3978,25.412,25.3906,25.4049,38433.0
2016-05-23 14:10:00,35.64,35.66,35.63,35.66,21283.5,25.4049,25.4192,25.3978,25.4192,21283.5
2016-05-23 14:20:00,35.65,35.66,35.59,35.65,27291.0,25.412,25.4192,25.3693,25.412,27291.0
2016-05-23 14:30:00,35.65,35.67,35.65,35.66,16180.5,25.412,25.4263,25.412,25.4192,16180.5
2016-05-23 14:40:00,35.66,35.68,35.63,35.64,35295.0,25.4192,25.4334,25.3978,25.4049,35295.0
2016-05-23 14:50:00,35.64,35.65,35.59,35.6,27127.5,25.4049,25.412,25.3693,25.3764,27127.5
2016-05-23 15:00:00,35.59,35.61,35.57,35.57,39703.5,25.3693,25.3835,25.355,25.355,39703.5
2016-05-23 15:10:00,35.57,35.57,35.51,35.51,46089.0,25.355,25.355,25.3122,25.3122,46089.0
2016-05-23 15:20:00,35.52,35.53,35.5,35.51,41928.0,25.3194,25.3265,25.3051,25.3122,41928.0
2016-05-23 15:30:00,35.51,35.56,35.5,35.54,67786.5,25.3122,25.3479,25.3051,25.3336,67786.5
2016-05-23 15:40:00,35.53,35.55,35.51,35.54,88545.0,25.3265,25.3407,25.3122,25.3336,88545.0
2016-05-23 15:50:00,35.54,35.54,35.43,35.46,213504.0,25.3336,25.3336,25.2552,25.2766,213504.0
2016-05-24 09:30:00,35.69,35.87,35.63,35.84,49515.0,25.4405,25.5688,25.3978,25.5475,49515.0
2016-05-24 09:40:00,35.85,35.93,35.7,35.82,76530.0,25.5546,25.6116,25.4477,25.5332,76530.0
2016-05-24 09:50:00,35.83,35.94,35.77,35.83,129234.0,25.5403,25.6187,25.4976,25.5403,129234.0
2016-05-24 10:00:00,35.85,35.99,35.85,35.99,64384.5,25.5546,25.6544,25.5546,25.6544,64384.5
2016-05-24 10:10:00,35.99,36.01,35.91,35.99,44703.0,25.6544,25.6686,25.5974,25.6544,44703.0
2016-05-24 10:20:00,36.0,36.09,35.97,36.02,71641.5,25.6615,25.7257,25.6401,25.6758,71641.5
2016-05-24 10:30:00,36.02,36.06,35.97,36.01,42568.5,25.6758,25.7043,25.6401,25.6686,42568.5
2016-05-24 10:40:00,36.01,36.03,35.91,35.92,65176.5,25.6686,25.6829,25.5974,25.6045,65176.5
2016-05-24 10:50:00,35.93,35.99,35.91,35.93,39412.5,25.6116,25.6544,25.5974,25.6116,39412.5
2016-05-24 11:00:00,35.93,36.0,35.93,35.99,33787.5,25.6116,25.6615,25.6116,25.6544,33787.5
2016-05-24 11:10:00,35.99,36.02,35.93,35.95,33862.5,25.6544,25.6758,25.6116,25.6259,33862.5
2016-05-24 11:20:00,35.95,36.0,35.94,35.97,90781.5,25.6259,25.6615,25.6187,25.6401,90781.5
2016-05-24 11:30:00,35.97,36.02,35.97,35.99,27100.5,25.6401,25.6758,25.6401,25.6544,27100.5
2016-05-24 11:40:00,35.99,36.09,35.98,36.07,52653.0,25.6544,25.7257,25.6473,25.7114,52653.0
2016-05-24 11:50:00,36.07,36.11,36.07,36.08,24865.5,25.7114,25.7399,25.7114,25.7185,24865.5
2016-05-24 12:00:00,36.07,36.08,36.02,36.07,36198.0,25.7114,25.7185,25.6758,25.7114,36198.0
2016-05-24 12:10:00,36.06,36.09,36.05,36.07,20638.5,25.7043,25.7257,25.6972,25.7114,20638.5
2016-05-24 12:20:00,36.07,36.11,36.07,36.09,22518.0,25.7114,25.7399,25.7114,25.7257,22518.0
2016-05-24 12:30:00,36.09,36.11,36.05,36.05,40872.0,25.7257,25.7399,25.6972,25.6972,40872.0
2016-05-24 12:40:00,36.05,36.06,36.03,36.04,31389.0,25.6972,25.7043,25.6829,25.69,31389.0
2016-05-24 12:50:00,36.05,36.16,36.05,36.15,24742.5,25.6972,25.7756,25.6972,25.7684,24742.5
2016-05-24 13:00:00,36.16,36.19,36.1,36.12,29862.0,25.7756,25.7969,25.7328,25.7471,29862.0
2016-05-24 13:10:00,36.12,36.18,36.12,36.18,40903.5,25.7471,25.7898,25.7471,25.7898,40903.5
2016-05-24 13:20:00,36.17,36.2,36.17,36.19,39724.5,25.7827,25.8041,25.7827,25.7969,39724.5
2016-05-24 13:30:00,36.19,36.19,36.13,36.15,61030.5,25.7969,25.7969,25.7542,25.7684,61030.5
2016-05-24 13:40:00,36.15,36.16,36.13,36.15,41706.0,25.7684,25.7756,25.7542,25.7684,41706.0
2016-05-24 13:50:00,36.15,36.17,36.15,36.17,52690.5,25.7684,25.7827,25.7684,25.7827,52690.5
2016-05-24 14:00:00,36.16,36.18,36.08,36.09,147441.0,25.7756,25.7898,25.7185,25.7257,147441.0
2016-05-24 14:10:00,36.09,36.12,36.09,36.09,22399.5,25.7257,25.7471,25.7257,25.7257,22399.5
2016-05-24 14:20:00,36.09,36.1,36.07,36.09,31051.5,25.7257,25.7328,25.7114,25.7257,31051.5
2016-05-24 14:30:00,36.09,36.11,36.08,36.09,15459.0,25.7257,25.7399,25.7185,25.7257,15459.0
2016-05-24 14:40:00,36.09,36.11,36.05,36.09,30028.5,25.7257,25.7399,25.6972,25.7257,30028.5
2016-05-24 14:50:00,36.09,36.15,36.09,36.14,44031.0,25.7257,25.7684,25.7257,25.7613,44031.0
2016-05-24 15:00:00,36.14,36.19,36.13,36.17,30532.5,25.7613,25.7969,25.7542,25.7827,30532.5
2016-05-24 15:10:00,36.17,36.22,36.17,36.21,69292.5,25.7827,25.8183,25.7827,25.8112,69292.5
2016-05-24 15:20:00,36.21,36.25,36.19,36.23,61875.0,25.8112,25.8397,25.7969,25.8255,61875.0
2016-05-24 15:30:00,36.23,36.24,36.17,36.17,55480.5,25.8255,25.8326,25.7827,25.7827,55480.5
2016-05-24 15:40:00,36.17,36.2,36.16,36.18,71326.5,25.7827,25.8041,25.7756,25.7898,71326.5
2016-05-24 15:50:00,36.17,36.18,36.11,36.11,216565.5,25.7827,25.7898,25.7399,25.7399,216565.5
2016-05-25 09:30:00,36.39,36.74,36.33,36.65,120091.5,25.9395,26.189,25.8967,26.1248,120091.5
2016-05-25 09:40:00,36.65,36.92,36.6,36.9,134869.5,26.1248,26.3173,26.0892,26.3031,134869.5
2016-05-25 09:50:00,36.89,37.05,36.85,37.05,162159.0,26.2959,26.41,26.2674,26.41,162159.0
2016-05-25 10:00:00,37.05,37.07,36.88,36.89,97020.0,26.41,26.4242,26.2888,26.2959,97020.0
2016-05-25 10:10:00,36.89,36.97,36.84,36.97,80115.0,26.2959,26.3529,26.2603,26.3529,80115.0
2016-05-25 10:20:00,36.97,36.99,36.89,36.89,55759.5,26.3529,26.3672,26.2959,26.2959,55759.5
2016-05-25 10:30:00,36.9,36.96,36.86,36.93,61152.0,26.3031,26.3458,26.2745,26.3244,61152.0
2016-05-25 10:40:00,36.94,36.97,36.91,36.93,65821.5,26.3316,26.3529,26.3102,26.3244,65821.5
2016-05-25 10:50:00,36.92,36.92,36.85,36.87,38938.5,26.3173,26.3173,26.2674,26.2817,38938.5
2016-05-25 11:00:00,36.87,36.99,36.87,36.98,43791.0,26.2817,26.3672,26.2817,26.3601,43791.0
2016-05-25 11:10:00,36.99,37.0,36.91,36.92,56377.5,26.3672,26.3743,26.3102,26.3173,56377.5
2016-05-25 11:20:00,36.92,36.98,36.92,36.97,43122.0,26.3173,26.3601,26.3173,26.3529,43122.0
2016-05-25 11:30:00,36.97,36.99,36.91,36.92,45801.0,26.3529,26.3672,26.3102,26.3173,45801.0
2016-05-25 11:40:00,36.92,36.98,36.91,36.97,36249.0,26.3173,26.3601,26.3102,26.3529,36249.0
2016-05-25 11:50:00,36.97,37.02,36.97,37.01,39636.0,26.3529,26.3886,26.3529,26.3815,39636.0
2016-05-25 12:00:00,37.01,37.02,36.97,37.01,25893.0,26.3815,26.3886,26.3529,26.3815,25893.0
2016-05-25 12:10:00,37.0,37.03,36.99,37.0,24615.0,26.3743,26.3957,26.3672,26.3743,24615.0
2016-05-25 12:20:00,37.0,37.03,36.99,37.0,30892.5,26.3743,26.3957,26.3672,26.3743,30892.5
2016-05-25 12:30:00,37.0,37.04,36.97,37.03,36568.5,26.3743,26.4028,26.3529,26.3957,36568.5
2016-05-25 12:40:00,37.03,37.04,36.95,36.96,39712.5,26.3957,26.4028,26.3387,26.3458,39712.5
2016-05-25 12:50:00,36.95,37.0,36.95,36.99,21750.0,26.3387,26.3743,26.3387,26.3672,21750.0
2016-05-25 13:00:00,36.99,37.11,36.99,37.06,39492.0,26.3672,26.4527,26.3672,26.4171,39492.0
2016-05-25 13:10:00,37.06,37.07,37.01,37.04,29757.0,26.4171,26.4242,26.3815,26.4028,29757.0
2016-05-25 13:20:00,37.05,37.05,36.97,36.98,36852.0,26.41,26.41,26.3529,26.3601,36852.0
2016-05-25 13:30:00,36.98,37.02,36.97,36.99,34374.0,26.3601,26.3886,26.3529,26.3672,34374.0
2016-05-25 13:40:00,36.99,37.0,36.95,36.97,64603.5,26.3672,26.3743,26.3387,26.3529,64603.5
2016-05-25 13:50:00,36.97,37.03,36.97,37.03,39660.0,26.3529,26.3957,26.3529,26.3957,39660.0
2016-05-25 14:00:00,37.02,37.03,36.95,36.97,65293.5,26.3886,26.3957,26.3387,26.3529,65293.5
2016-05-25 14:10:00,36.97,36.97,36.93,36.95,42957.0,26.3529,26.3529,26.3244,26.3387,42957.0
2016-05-25 14:20:00,36.95,36.97,36.93,36.95,109368.0,26.3387,26.3529,26.3244,26.3387,109368.0
2016-05-25 14:30:00,36.95,36.99,36.92,36.99,36375.0,26.3387,26.3672,26.3173,26.3672,36375.0
2016-05-25 14:40:00,36.99,37.04,36.96,36.97,34866.0,26.3672,26.4028,26.3458,26.3529,34866.0
2016-05-25 14:50:00,36.97,36.99,36.94,36.96,37218.0,26.3529,26.3672,26.3316,26.3458,37218.0
2016-05-25 15:00:00,36.97,36.97,36.91,36.95,39019.5,26.3529,26.3529,26.3102,26.3387,39019.5
2016-05-25 15:10:00,36.95,36.97,36.93,36.95,52162.5,26.3387,26.3529,26.3244,26.3387,52162.5
2016-05-25 15:20:00,36.96,37.06,36.95,37.06,51298.5,26.3458,26.4171,26.3387,26.4171,51298.5
2016-05-25 15:30:00,37.07,37.07,37.03,37.04,81262.5,26.4242,26.4242,26.3957,26.4028,81262.5
2016-05-25 15:40:00,37.05,37.06,36.99,37.03,77100.0,26.41,26.4171,26.3672,26.3957,77100.0
2016-05-25 15:50:00,37.02,37.03,36.97,36.99,234142.5,26.3886,26.3957,26.3529,26.3672,234142.5
2016-05-26 09:30:00,36.95,37.17,36.83,37.08,92196.0,26.3387,26.4955,26.2532,26.4314,92196.0
2016-05-26 09:40:00,37.09,37.21,36.93,37.01,34051.5,26.4385,26.524,26.3244,26.3815,34051.5
2016-05-26 09:50:00,37.05,37.09,36.91,36.91,37810.5,26.41,26.4385,26.3102,26.3102,37810.5
2016-05-26 10:00:00,36.94,37.14,36.93,37.09,50829.0,26.3316,26.4741,26.3244,26.4385,50829.0
2016-05-26 10:10:00,37.09,37.21,37.05,37.21,34084.5,26.4385,26.524,26.41,26.524,34084.5
2016-05-26 10:20:00,37.23,37.23,37.05,37.13,24591.0,26.5383,26.5383,26.41,26.467,24591.0
2016-05-26 10:30:00,37.13,37.16,37.01,37.07,38634.0,26.467,26.4884,26.3815,26.4242,38634.0
2016-05-26 10:40:00,37.07,37.09,37.02,37.03,39189.0,26.4242,26.4385,26.3886,26.3957,39189.0
2016-05-26 10:50:00,37.03,37.14,37.02,37.07,78957.0,26.3957,26.4741,26.3886,26.4242,78957.0
2016-05-26 11:00:00,37.07,37.11,37.05,37.09,74184.0,26.4242,26.4527,26.41,26.4385,74184.0
2016-05-26 11:10:00,37.08,37.13,37.07,37.09,32416.5,26.4314,26.467,26.4242,26.4385,32416.5
2016-05-26 11:20:00,37.08,37.17,37.06,37.17,32353.5,26.4314,26.4955,26.4171,26.4955,32353.5
2016-05-26 11:30:00,37.17,37.17,37.09,37.14,22362.0,26.4955,26.4955,26.4385,26.4741,22362.0
2016-05-26 11:40:00,37.14,37.2,37.11,37.19,39349.5,26.4741,26.5169,26.4527,26.5098,39349.5
2016-05-26 11:50:00,37.19,37.22,37.17,37.19,39558.0,26.5098,26.5312,26.4955,26.5098,39558.0
2016-05-26 12:00:00,37.19,37.23,37.16,37.17,42204.0,26.5098,26.5383,26.4884,26.4955,42204.0
2016-05-26 12:10:00,37.17,37.19,37.13,37.13,25702.5,26.4955,26.5098,26.467,26.467,25702.5
2016-05-26 12:20:00,37.13,37.13,37.09,37.1,30474.0,26.467,26.467,26.4385,26.4456,30474.0
2016-05-26 12:30:00,37.11,37.13,37.09,37.12,32314.5,26.4527,26.467,26.4385,26.4599,32314.5
2016-05-26 12:40:00,37.12,37.13,37.08,37.13,18363.0,26.4599,26.467,26.4314,26.467,18363.0
2016-05-26 12:50:00,37.13,37.13,37.07,37.09,26595.0,26.467,26.467,26.4242,26.4385,26595.0
2016-05-26 13:00:00,37.09,37.09,37.05,37.06,39564.0,26.4385,26.4385,26.41,26.4171,39564.0
2016-05-26 13:10:00,37.05,37.12,37.05,37.09,24271.5,26.41,26.4599,26.41,26.4385,24271.5
2016-05-26 13:20:00,37.1,37.1,37.07,37.08,26971.5,26.4456,26.4456,26.4242,26.4314,26971.5
2016-05-26 13:30:00,37.09,37.13,37.07,37.11,22981.5,26.4385,26.467,26.4242,26.4527,22981.5
2016-05-26 13:40:00,37.11,37.11,37.07,37.09,34774.5,26.4527,26.4527,26.4242,26.4385,34774.5
2016-05-26 13:50:00,37.1,37.14,37.09,37.14,31959.0,26.4456,26.4741,26.4385,26.4741,31959.0
2016-05-26 14:00:00,37.13,37.14,37.1,37.13,26380.5,26.467,26.4741,26.4456,26.467,26380.5
2016-05-26 14:10:00,37.13,37.17,37.13,37.13,40884.0,26.467,26.4955,26.467,26.467,40884.0
2016-05-26 14:20:00,37.13,37.15,37.09,37.09,42118.5,26.467,26.4813,26.4385,26.4385,42118.5
2016-05-26 14:30:00,37.09,37.1,37.06,37.09,39216.0,26.4385,26.4456,26.4171,26.4385,39216.0
2016-05-26 14:40:00,37.09,37.15,37.07,37.13,40582.5,26.4385,26.4813,26.4242,26.467,40582.5
2016-05-26 14:50:00,37.13,37.15,37.12,37.12,46419.0,26.467,26.4813,26.4599,26.4599,46419.0
2016-05-26 15:00:00,37.13,37.13,37.07,37.12,38851.5,26.467,26.467,26.4242,26.4599,38851.5
2016-05-26 15:10:00,37.12,37.12,37.07,37.11,38832.0,26.4599,26.4599,26.4242,26.4527,38832.0
2016-05-26 15:20:00,37.11,37.13,37.09,37.11,41476.5,26.4527,26.467,26.4385,26.4527,41476.5
2016-05-26 15:30:00,37.11,37.11,37.08,37.09,49059.0,26.4527,26.4527,26.4314,26.4385,49059.0
2016-05-26 15:40:00,37.09,37.11,37.07,37.07,60562.5,26.4385,26.4527,26.4242,26.4242,60562.5
2016-05-26 15:50:00,37.07,37.07,36.97,36.99,431469.0,26.4242,26.4242,26.3529,26.3672,431469.0
2016-05-27 09:30:00,37.06,37.26,36.83,37.04,42781.5,26.4171,26.5597,26.2532,26.4028,42781.5
2016-05-27 09:40:00,37.04,37.19,36.97,37.15,46956.0,26.4028,26.5098,26.3529,26.4813,46956.0
2016-05-27 09:50:00,37.15,37.2,36.98,37.06,39042.0,26.4813,26.5169,26.3601,26.4171,39042.0
2016-05-27 10:00:00,37.08,37.11,36.96,36.98,43651.5,26.4314,26.4527,26.3458,26.3601,43651.5
2016-05-27 10:10:00,36.99,37.17,36.98,37.15,30385.5,26.3672,26.4955,26.3601,26.4813,30385.5
2016-05-27 10:20:00,37.15,37.21,37.1,37.13,31059.0,26.4813,26.524,26.4456,26.467,31059.0
2016-05-27 10:30:00,37.13,37.21,37.12,37.13,26730.0,26.467,26.524,26.4599,26.467,26730.0
2016-05-27 10:40:00,37.13,37.15,37.1,37.14,12640.5,26.467,26.4813,26.4456,26.4741,12640.5
2016-05-27 10:50:00,37.15,37.17,37.08,37.11,15673.5,26.4813,26.4955,26.4314,26.4527,15673.5
2016-05-27 11:00:00,37.09,37.13,37.03,37.03,16828.5,26.4385,26.467,26.3957,26.3957,16828.5
2016-05-27 11:10:00,37.03,37.05,37.01,37.03,17059.5,26.3957,26.41,26.3815,26.3957,17059.5
2016-05-27 11:20:00,37.02,37.05,36.99,37.04,22440.0,26.3886,26.41,26.3672,26.4028,22440.0
2016-05-27 11:30:00,37.06,37.09,37.03,37.03,34761.0,26.4171,26.4385,26.3957,26.3957,34761.0
2016-05-27 11:40:00,37.03,37.06,36.98,37.0,28563.0,26.3957,26.4171,26.3601,26.3743,28563.0
2016-05-27 11:50:00,37.01,37.06,36.99,37.01,17173.5,26.3815,26.4171,26.3672,26.3815,17173.5
2016-05-27 12:00:00,37.01,37.04,37.01,37.04,17874.0,26.3815,26.4028,26.3815,26.4028,17874.0
2016-05-27 12:10:00,37.03,37.05,36.99,37.0,13989.0,26.3957,26.41,26.3672,26.3743,13989.0
2016-05-27 12:20:00,37.0,37.04,36.99,36.99,12642.0,26.3743,26.4028,26.3672,26.3672,12642.0
2016-05-27 12:30:00,37.0,37.01,36.98,36.99,19617.0,26.3743,26.3815,26.3601,26.3672,19617.0
2016-05-27 12:40:00,36.99,37.0,36.97,37.0,14451.0,26.3672,26.3743,26.3529,26.3743,14451.0
2016-05-27 12:50:00,37.0,37.02,36.99,37.01,6555.0,26.3743,26.3886,26.3672,26.3815,6555.0
2016-05-27 13:00:00,37.0,37.01,36.93,36.93,22825.5,26.3743,26.3815,26.3244,26.3244,22825.5
2016-05-27 13:10:00,36.93,36.97,36.92,36.97,16482.0,26.3244,26.3529,26.3173,26.3529,16482.0
2016-05-27 13:20:00,36.97,36.99,36.97,36.97,15795.0,26.3529,26.3672,26.3529,26.3529,15795.0
2016-05-27 13:30:00,36.97,37.0,36.9,36.9,19333.5,26.3529,26.3743,26.3031,26.3031,19333.5
2016-05-27 13:40:00,36.89,36.93,36.87,36.88,35632.5,26.2959,26.3244,26.2817,26.2888,35632.5
2016-05-27 13:50:00,36.88,36.9,36.87,36.87,19939.5,26.2888,26.3031,26.2817,26.2817,19939.5
2016-05-27 14:00:00,36.87,36.91,36.85,36.91,20415.0,26.2817,26.3102,26.2674,26.3102,20415.0
2016-05-27 14:10:00,36.91,36.93,36.9,36.91,11839.5,26.3102,26.3244,26.3031,26.3102,11839.5
2016-05-27 14:20:00,36.91,36.99,36.89,36.95,12028.5,26.3102,26.3672,26.2959,26.3387,12028.5
2016-05-27 14:30:00,36.95,36.97,36.94,36.95,10684.5,26.3387,26.3529,26.3316,26.3387,10684.5
2016-05-27 14:40:00,36.95,36.97,36.93,36.97,16050.0,26.3387,26.3529,26.3244,26.3529,16050.0
2016-05-27 14:50:00,36.97,36.99,36.97,36.98,17706.0,26.3529,26.3672,26.3529,26.3601,17706.0
2016-05-27 15:00:00,36.98,37.05,36.97,37.03,24327.0,26.3601,26.41,26.3529,26.3957,24327.0
2016-05-27 15:10:00,37.03,37.06,37.02,37.05,33892.5,26.3957,26.4171,26.3886,26.41,33892.5
2016-05-27 15:20:00,37.05,37.08,37.04,37.08,43404.0,26.41,26.4314,26.4028,26.4314,43404.0
2016-05-27 15:30:00,37.08,37.11,37.07,37.1,52387.5,26.4314,26.4527,26.4242,26.4456,52387.5
2016-05-27 15:40:00,37.1,37.12,37.08,37.09,50068.5,26.4456,26.4599,26.4314,26.4385,50068.5
2016-05-27 15:50:00,37.1,37.12,37.07,37.09,160275.0,26.4456,26.4599,26.4242,26.4385,160275.0
2016-05-31 09:30:00,37.03,37.24,36.97,37.24,43132.5,26.3957,26.5454,26.3529,26.5454,43132.5
2016-05-31 09:40:00,37.24,37.33,37.17,37.33,60975.0,26.5454,26.6096,26.4955,26.6096,60975.0
2016-05-31 09:50:00,37.33,37.44,37.21,37.25,60622.5,26.6096,26.688,26.524,26.5525,60622.5
2016-05-31 10:00:00,37.26,37.35,37.26,37.33,26500.5,26.5597,26.6238,26.5597,26.6096,26500.5
2016-05-31 10:10:00,37.33,37.39,37.28,37.29,30417.0,26.6096,26.6523,26.5739,26.5811,30417.0
2016-05-31 10:20:00,37.29,37.3,37.21,37.24,20751.0,26.5811,26.5882,26.524,26.5454,20751.0
2016-05-31 10:30:00,37.24,37.26,37.17,37.19,21672.0,26.5454,26.5597,26.4955,26.5098,21672.0
2016-05-31 10:40:00,37.17,37.2,37.14,37.18,21258.0,26.4955,26.5169,26.4741,26.5026,21258.0
2016-05-31 10:50:00,37.19,37.2,37.15,37.19,23347.5,26.5098,26.5169,26.4813,26.5098,23347.5
2016-05-31 11:00:00,37.19,37.23,37.14,37.2,39480.0,26.5098,26.5383,26.4741,26.5169,39480.0
2016-05-31 11:10:00,37.2,37.21,37.1,37.12,28549.5,26.5169,26.524,26.4456,26.4599,28549.5
2016-05-31 11:20:00,37.12,37.19,37.12,37.12,13659.0,26.4599,26.5098,26.4599,26.4599,13659.0
2016-05-31 11:30:00,37.12,37.13,37.07,37.11,14890.5,26.4599,26.467,26.4242,26.4527,14890.5
2016-05-31 11:40:00,37.11,37.15,37.09,37.09,18627.0,26.4527,26.4813,26.4385,26.4385,18627.0
2016-05-31 11:50:00,37.1,37.13,37.06,37.06,11611.5,26.4456,26.467,26.4171,26.4171,11611.5
2016-05-31 12:00:00,37.06,37.08,37.05,37.07,15145.5,26.4171,26.4314,26.41,26.4242,15145.5
2016-05-31 12:10:00,37.07,37.1,37.06,37.1,8998.5,26.4242,26.4456,26.4171,26.4456,8998.5
2016-05-31 12:20:00,37.09,37.13,37.09,37.11,7144.5,26.4385,26.467,26.4385,26.4527,7144.5
2016-05-31 12:30:00,37.11,37.12,37.09,37.1,12609.0,26.4527,26.4599,26.4385,26.4456,12609.0
2016-05-31 12:40:00,37.1,37.1,37.07,37.09,17611.5,26.4456,26.4456,26.4242,26.4385,17611.5
2016-05-31 12:50:00,37.09,37.12,37.08,37.09,27883.5,26.4385,26.4599,26.4314,26.4385,27883.5
2016-05-31 13:00:00,37.07,37.08,37.03,37.04,20278.5,26.4242,26.4314,26.3957,26.4028,20278.5
2016-05-31 13:10:00,37.05,37.06,37.03,37.05,12159.0,26.41,26.4171,26.3957,26.41,12159.0
2016-05-31 13:20:00,37.05,37.09,37.05,37.09,10354.5,26.41,26.4385,26.41,26.4385,10354.5
2016-05-31 13:30:00,37.09,37.09,37.07,37.08,10210.5,26.4385,26.4385,26.4242,26.4314,10210.5
2016-05-31 13:40:00,37.08,37.1,37.06,37.07,11604.0,26.4314,26.4456,26.4171,26.4242,11604.0
2016-05-31 13:50:00,37.07,37.09,37.05,37.05,6640.5,26.4242,26.4385,26.41,26.41,6640.5
2016-05-31 14:00:00,37.04,37.04,36.91,36.93,59100.0,26.4028,26.4028,26.3102,26.3244,59100.0
2016-05-31 14:10:00,36.93,36.93,36.86,36.87,55336.5,26.3244,26.3244,26.2745,26.2817,55336.5
2016-05-31 14:20:00,36.87,36.94,36.86,36.93,59169.0,26.2817,26.3316,26.2745,26.3244,59169.0
2016-05-31 14:30:00,36.93,36.95,36.91,36.93,16836.0,26.3244,26.3387,26.3102,26.3244,16836.0
2016-05-31 14:40:00,36.93,36.94,36.89,36.93,22663.5,26.3244,26.3316,26.2959,26.3244,22663.5
2016-05-31 14:50:00,36.93,36.93,36.85,36.85,38892.0,26.3244,26.3244,26.2674,26.2674,38892.0
2016-05-31 15:00:00,36.86,36.91,36.84,36.91,50640.0,26.2745,26.3102,26.2603,26.3102,50640.0
2016-05-31 15:10:00,36.91,36.99,36.91,36.99,28690.5,26.3102,26.3672,26.3102,26.3672,28690.5
2016-05-31 15:20:00,36.99,37.01,36.97,37.01,28753.5,26.3672,26.3815,26.3529,26.3815,28753.5
2016-05-31 15:30:00,37.01,37.1,37.01,37.09,44487.0,26.3815,26.4456,26.3815,26.4385,44487.0
2016-05-31 15:40:00,37.09,37.15,37.09,37.13,64486.5,26.4385,26.4813,26.4385,26.467,64486.5
2016-05-31 15:50:00,37.13,37.25,37.13,37.16,620010.0,26.467,26.5525,26.467,26.4884,620010.0
2016-06-01 09:30:00,37.01,37.07,36.7,36.75,66730.5,26.3815,26.4242,26.1605,26.1961,66730.5
2016-06-01 09:40:00,36.77,36.81,36.58,36.74,49786.5,26.2104,26.2389,26.0749,26.189,49786.5
2016-06-01 09:50:00,36.75,36.77,36.67,36.76,127912.5,26.1961,26.2104,26.1391,26.2033,127912.5
2016-06-01 10:00:00,36.78,36.96,36.76,36.95,66901.5,26.2175,26.3458,26.2033,26.3387,66901.5
2016-06-01 10:10:00,36.95,37.03,36.95,36.97,87562.5,26.3387,26.3957,26.3387,26.3529,87562.5
2016-06-01 10:20:00,36.97,37.05,36.97,36.99,75184.5,26.3529,26.41,26.3529,26.3672,75184.5
2016-06-01 10:30:00,36.98,37.05,36.97,37.02,36906.0,26.3601,26.41,26.3529,26.3886,36906.0
2016-06-01 10:40:00,37.01,37.01,36.86,36.87,43516.5,26.3815,26.3815,26.2745,26.2817,43516.5
2016-06-01 10:50:00,36.87,36.99,36.87,36.99,35625.0,26.2817,26.3672,26.2817,26.3672,35625.0
2016-06-01 11:00:00,36.99,37.06,36.97,37.01,25794.0,26.3672,26.4171,26.3529,26.3815,25794.0
2016-06-01 11:10:00,37.02,37.16,37.02,37.13,27294.0,26.3886,26.4884,26.3886,26.467,27294.0
2016-06-01 11:20:00,37.14,37.17,37.11,37.13,37177.5,26.4741,26.4955,26.4527,26.467,37177.5
2016-06-01 11:30:00,37.13,37.15,37.06,37.13,62776.5,26.467,26.4813,26.4171,26.467,62776.5
2016-06-01 11:40:00,37.13,37.15,37.07,37.1,46345.5,26.467,26.4813,26.4242,26.4456,46345.5
2016-06-01 11:50:00,37.11,37.13,37.07,37.11,41508.0,26.4527,26.467,26.4242,26.4527,41508.0
2016-06-01 12:00:00,37.12,37.17,37.07,37.11,27418.5,26.4599,26.4955,26.4242,26.4527,27418.5
2016-06-01 12:10:00,37.11,37.18,37.1,37.15,23013.0,26.4527,26.5026,26.4456,26.4813,23013.0
2016-06-01 12:20:00,37.14,37.16,37.11,37.14,57405.0,26.4741,26.4884,26.4527,26.4741,57405.0
2016-06-01 12:30:00,37.13,37.15,37.09,37.09,23680.5,26.467,26.4813,26.4385,26.4385,23680.5
2016-06-01 12:40:00,37.09,37.14,37.09,37.09,27163.5,26.4385,26.4741,26.4385,26.4385,27163.5
2016-06-01 12:50:00,37.1,37.16,37.1,37.15,19771.5,26.4456,26.4884,26.4456,26.4813,19771.5
2016-06-01 13:00:00,37.15,37.18,37.14,37.15,28654.5,26.4813,26.5026,26.4741,26.4813,28654.5
2016-06-01 13:10:00,37.14,37.15,37.09,37.11,23010.0,26.4741,26.4813,26.4385,26.4527,23010.0
2016-06-01 13:20:00,37.12,37.14,37.07,37.09,21769.5,26.4599,26.4741,26.4242,26.4385,21769.5
2016-06-01 13:30:00,37.08,37.12,37.04,37.06,22899.0,26.4314,26.4599,26.4028,26.4171,22899.0
2016-06-01 13:40:00,37.06,37.08,37.01,37.08,32044.5,26.4171,26.4314,26.3815,26.4314,32044.5
2016-06-01 13:50:00,37.09,37.11,37.07,37.09,22407.0,26.4385,26.4527,26.4242,26.4385,22407.0
2016-06-01 14:00:00,37.09,37.11,37.06,37.09,34674.0,26.4385,26.4527,26.4171,26.4385,34674.0
2016-06-01 14:10:00,37.09,37.19,37.09,37.17,22248.0,26.4385,26.5098,26.4385,26.4955,22248.0
2016-06-01 14:20:00,37.18,37.19,37.1,37.13,27432.0,26.5026,26.5098,26.4456,26.467,27432.0
2016-06-01 14:30:00,37.13,37.14,37.1,37.11,28435.5,26.467,26.4741,26.4456,26.4527,28435.5
2016-06-01 14:40:00,37.11,37.14,37.09,37.13,57166.5,26.4527,26.4741,26.4385,26.467,57166.5
2016-06-01 14:50:00,37.13,37.15,37.12,37.14,32637.0,26.467,26.4813,26.4599,26.4741,32637.0
2016-06-01 15:00:00,37.15,37.15,37.11,37.11,31078.5,26.4813,26.4813,26.4527,26.4527,31078.5
2016-06-01 15:10:00,37.12,37.2,37.11,37.19,45910.5,26.4599,26.5169,26.4527,26.5098,45910.5
2016-06-01 15:20:00,37.19,37.2,37.17,37.17,54916.5,26.5098,26.5169,26.4955,26.4955,54916.5
2016-06-01 15:30:00,37.17,37.17,37.11,37.13,108120.0,26.4955,26.4955,26.4527,26.467,108120.0
2016-06-01 15:40:00,37.13,37.16,37.09,37.09,98892.0,26.467,26.4884,26.4385,26.4385,98892.0
2016-06-01 15:50:00,37.09,37.12,37.07,37.11,259327.5,26.4385,26.4599,26.4242,26.4527,259327.5
2016-06-02 09:30:00,36.96,37.07,36.68,36.99,53580.0,26.3458,26.4242,26.1462,26.3672,53580.0
2016-06-02 09:40:00,37.01,37.18,37.01,37.03,72661.5,26.3815,26.5026,26.3815,26.3957,72661.5
2016-06-02 09:50:00,37.03,37.07,36.95,37.01,29661.0,26.3957,26.4242,26.3387,26.3815,29661.0
2016-06-02 10:00:00,37.03,37.14,37.02,37.05,41064.0,26.3957,26.4741,26.3886,26.41,41064.0
2016-06-02 10:10:00,37.06,37.1,37.0,37.02,24342.0,26.4171,26.4456,26.3743,26.3886,24342.0
2016-06-02 10:20:00,37.03,37.07,36.99,37.01,24498.0,26.3957,26.4242,26.3672,26.3815,24498.0
2016-06-02 10:30:00,37.0,37.08,36.97,37.07,40558.5,26.3743,26.4314,26.3529,26.4242,40558.5
2016-06-02 10:40:00,37.06,37.1,37.05,37.05,21792.0,26.4171,26.4456,26.41,26.41,21792.0
2016-06-02 10:50:00,37.06,37.13,37.06,37.12,46947.0,26.4171,26.467,26.4171,26.4599,46947.0
2016-06-02 11:00:00,37.13,37.26,37.13,37.23,44352.0,26.467,26.5597,26.467,26.5383,44352.0
2016-06-02 11:10:00,37.22,37.25,37.16,37.16,36535.5,26.5312,26.5525,26.4884,26.4884,36535.5
2016-06-02 11:20:00,37.16,37.17,37.13,37.13,17049.0,26.4884,26.4955,26.467,26.467,17049.0
2016-06-02 11:30:00,37.13,37.17,37.09,37.09,22756.5,26.467,26.4955,26.4385,26.4385,22756.5
2016-06-02 11:40:00,37.1,37.2,37.1,37.19,31143.0,26.4456,26.5169,26.4456,26.5098,31143.0
2016-06-02 11:50:00,37.19,37.25,37.18,37.24,33322.5,26.5098,26.5525,26.5026,26.5454,33322.5
2016-06-02 12:00:00,37.25,37.26,37.17,37.17,19569.0,26.5525,26.5597,26.4955,26.4955,19569.0
2016-06-02 12:10:00,37.17,37.18,37.13,37.16,18219.0,26.4955,26.5026,26.467,26.4884,18219.0
2016-06-02 12:20:00,37.16,37.19,37.12,37.12,46971.0,26.4884,26.5098,26.4599,26.4599,46971.0
2016-06-02 12:30:00,37.12,37.13,37.11,37.11,18300.0,26.4599,26.467,26.4527,26.4527,18300.0
2016-06-02 12:40:00,37.12,37.17,37.12,37.16,31555.5,26.4599,26.4955,26.4599,26.4884,31555.5
2016-06-02 12:50:00,37.17,37.23,37.17,37.23,36423.0,26.4955,26.5383,26.4955,26.5383,36423.0
2016-06-02 13:00:00,37.23,37.26,37.23,37.23,19155.0,26.5383,26.5597,26.5383,26.5383,19155.0
2016-06-02 13:10:00,37.23,37.23,37.21,37.23,29658.0,26.5383,26.5383,26.524,26.5383,29658.0
2016-06-02 13:20:00,37.23,37.23,37.2,37.23,15337.5,26.5383,26.5383,26.5169,26.5383,15337.5
2016-06-02 13:30:00,37.23,37.24,37.19,37.19,22990.5,26.5383,26.5454,26.5098,26.5098,22990.5
2016-06-02 13:40:00,37.2,37.24,37.19,37.23,27346.5,26.5169,26.5454,26.5098,26.5383,27346.5
2016-06-02 13:50:00,37.23,37.3,37.21,37.29,24607.5,26.5383,26.5882,26.524,26.5811,24607.5
2016-06-02 14:00:00,37.3,37.36,37.3,37.33,41761.5,26.5882,26.6309,26.5882,26.6096,41761.5
2016-06-02 14:10:00,37.33,37.35,37.3,37.35,18733.5,26.6096,26.6238,26.5882,26.6238,18733.5
2016-06-02 14:20:00,37.35,37.36,37.33,37.33,16701.0,26.6238,26.6309,26.6096,26.6096,16701.0
2016-06-02 14:30:00,37.34,37.35,37.31,37.31,17854.5,26.6167,26.6238,26.5953,26.5953,17854.5
2016-06-02 14:40:00,37.31,37.35,37.31,37.33,16782.0,26.5953,26.6238,26.5953,26.6096,16782.0
2016-06-02 14:50:00,37.33,37.36,37.33,37.36,33471.0,26.6096,26.6309,26.6096,26.6309,33471.0
2016-06-02 15:00:00,37.36,37.37,37.33,37.33,23148.0,26.6309,26.6381,26.6096,26.6096,23148.0
2016-06-02 15:10:00,37.33,37.35,37.32,37.34,25428.0,26.6096,26.6238,26.6024,26.6167,25428.0
2016-06-02 15:20:00,37.34,37.35,37.33,37.35,34086.0,26.6167,26.6238,26.6096,26.6238,34086.0
2016-06-02 15:30:00,37.35,37.4,37.35,37.39,98244.0,26.6238,26.6595,26.6238,26.6523,98244.0
2016-06-02 15:40:00,37.39,37.4,37.35,37.4,116224.5,26.6523,26.6595,26.6238,26.6595,116224.5
2016-06-02 15:50:00,37.41,37.51,37.4,37.5,444249.0,26.6666,26.7379,26.6595,26.7307,444249.0
2016-06-03 09:30:00,36.93,37.09,36.49,36.53,286162.5,26.3244,26.4385,26.0108,26.0393,286162.5
2016-06-03 09:40:00,36.53,36.59,36.4,36.5,169168.5,26.0393,26.0821,25.9466,26.0179,169168.5
2016-06-03 09:50:00,36.5,36.59,36.43,36.59,150432.0,26.0179,26.0821,25.968,26.0821,150432.0
2016-06-03 10:00:00,36.58,36.58,36.35,36.37,121752.0,26.0749,26.0749,25.911,25.9253,121752.0
2016-06-03 10:10:00,36.37,36.51,36.35,36.43,76659.0,25.9253,26.0251,25.911,25.968,76659.0
2016-06-03 10:20:00,36.43,36.47,36.35,36.41,87601.5,25.968,25.9965,25.911,25.9538,87601.5
2016-06-03 10:30:00,36.41,36.59,36.39,36.55,61491.0,25.9538,26.0821,25.9395,26.0536,61491.0
2016-06-03 10:40:00,36.56,36.69,36.56,36.66,108828.0,26.0607,26.1534,26.0607,26.132,108828.0
2016-06-03 10:50:00,36.65,36.72,36.62,36.69,78138.0,26.1248,26.1747,26.1035,26.1534,78138.0
2016-06-03 11:00:00,36.69,36.72,36.66,36.7,51414.0,26.1534,26.1747,26.132,26.1605,51414.0
2016-06-03 11:10:00,36.7,36.73,36.65,36.72,53689.5,26.1605,26.1819,26.1248,26.1747,53689.5
2016-06-03 11:20:00,36.73,36.75,36.63,36.67,60838.5,26.1819,26.1961,26.1106,26.1391,60838.5
2016-06-03 11:30:00,36.67,36.79,36.66,36.78,65430.0,26.1391,26.2246,26.132,26.2175,65430.0
2016-06-03 11:40:00,36.78,36.87,36.77,36.87,44193.0,26.2175,26.2817,26.2104,26.2817,44193.0
2016-06-03 11:50:00,36.87,36.89,36.79,36.88,61005.0,26.2817,26.2959,26.2246,26.2888,61005.0
2016-06-03 12:00:00,36.87,36.89,36.77,36.77,79221.0,26.2817,26.2959,26.2104,26.2104,79221.0
2016-06-03 12:10:00,36.77,36.79,36.73,36.75,145045.5,26.2104,26.2246,26.1819,26.1961,145045.5
2016-06-03 12:20:00,36.74,36.76,36.71,36.72,39148.5,26.189,26.2033,26.1676,26.1747,39148.5
2016-06-03 12:30:00,36.72,36.74,36.7,36.7,56470.5,26.1747,26.189,26.1605,26.1605,56470.5
2016-06-03 12:40:00,36.71,36.71,36.64,36.65,82641.0,26.1676,26.1676,26.1177,26.1248,82641.0
2016-06-03 12:50:00,36.64,36.68,36.6,36.61,32880.0,26.1177,26.1462,26.0892,26.0963,32880.0
2016-06-03 13:00:00,36.61,36.63,36.57,36.62,40486.5,26.0963,26.1106,26.0678,26.1035,40486.5
2016-06-03 13:10:00,36.61,36.65,36.61,36.64,42475.5,26.0963,26.1248,26.0963,26.1177,42475.5
2016-06-03 13:20:00,36.65,36.65,36.52,36.53,121824.0,26.1248,26.1248,26.0322,26.0393,121824.0
2016-06-03 13:30:00,36.53,36.54,36.45,36.46,173424.0,26.0393,26.0464,25.9823,25.9894,173424.0
2016-06-03 13:40:00,36.46,36.47,36.41,36.41,107884.5,25.9894,25.9965,25.9538,25.9538,107884.5
2016-06-03 13:50:00,36.41,36.5,36.39,36.5,79656.0,25.9538,26.0179,25.9395,26.0179,79656.0
2016-06-03 14:00:00,36.5,36.5,36.42,36.43,52461.0,26.0179,26.0179,25.9609,25.968,52461.0
2016-06-03 14:10:00,36.42,36.49,36.41,36.47,55470.0,25.9609,26.0108,25.9538,25.9965,55470.0
2016-06-03 14:20:00,36.47,36.5,36.43,36.49,53077.5,25.9965,26.0179,25.968,26.0108,53077.5
2016-06-03 14:30:00,36.49,36.57,36.48,36.57,49428.0,26.0108,26.0678,26.0037,26.0678,49428.0
2016-06-03 14:40:00,36.58,36.61,36.56,36.59,56457.0,26.0749,26.0963,26.0607,26.0821,56457.0
2016-06-03 14:50:00,36.59,36.65,36.57,36.57,67617.0,26.0821,26.1248,26.0678,26.0678,67617.0
2016-06-03 15:00:00,36.57,36.6,36.56,36.6,59244.0,26.0678,26.0892,26.0607,26.0892,59244.0
2016-06-03 15:10:00,36.6,36.61,36.58,36.58,73750.5,26.0892,26.0963,26.0749,26.0749,73750.5
2016-06-03 15:20:00,36.58,36.61,36.55,36.57,81384.0,26.0749,26.0963,26.0536,26.0678,81384.0
2016-06-03 15:30:00,36.57,36.59,36.53,36.59,75307.5,26.0678,26.0821,26.0393,26.0821,75307.5
2016-06-03 15:40:00,36.59,36.59,36.53,36.55,97681.5,26.0821,26.0821,26.0393,26.0536,97681.5
2016-06-03 15:50:00,36.55,36.62,36.55,36.59,447139.5,26.0536,26.1035,26.0536,26.0821,447139.5
2016-06-06 09:30:00,36.67,36.75,36.57,36.72,43215.0,26.1391,26.1961,26.0678,26.1747,43215.0
2016-06-06 09:40:00,36.71,36.95,36.7,36.91,35145.0,26.1676,26.3387,26.1605,26.3102,35145.0
2016-06-06 09:50:00,36.9,37.02,36.88,36.96,81237.0,26.3031,26.3886,26.2888,26.3458,81237.0
2016-06-06 10:00:00,36.97,37.01,36.94,37.0,57318.0,26.3529,26.3815,26.3316,26.3743,57318.0
2016-06-06 10:10:00,36.99,37.0,36.91,36.96,44514.0,26.3672,26.3743,26.3102,26.3458,44514.0
2016-06-06 10:20:00,36.96,37.05,36.95,37.02,168310.5,26.3458,26.41,26.3387,26.3886,168310.5
2016-06-06 10:30:00,37.01,37.02,36.97,36.98,98637.0,26.3815,26.3886,26.3529,26.3601,98637.0
2016-06-06 10:40:00,36.99,37.0,36.95,36.99,50031.0,26.3672,26.3743,26.3387,26.3672,50031.0
2016-06-06 10:50:00,36.99,37.07,36.95,37.05,42250.5,26.3672,26.4242,26.3387,26.41,42250.5
2016-06-06 11:00:00,37.05,37.07,36.99,37.01,71871.0,26.41,26.4242,26.3672,26.3815,71871.0
2016-06-06 11:10:00,37.01,37.04,36.97,37.03,34569.0,26.3815,26.4028,26.3529,26.3957,34569.0
2016-06-06 11:20:00,37.03,37.12,37.03,37.09,49690.5,26.3957,26.4599,26.3957,26.4385,49690.5
2016-06-06 11:30:00,37.09,37.15,37.09,37.13,57880.5,26.4385,26.4813,26.4385,26.467,57880.5
2016-06-06 11:40:00,37.13,37.13,37.07,37.1,31092.0,26.467,26.467,26.4242,26.4456,31092.0
2016-06-06 11:50:00,37.09,37.11,37.05,37.05,16015.5,26.4385,26.4527,26.41,26.41,16015.5
2016-06-06 12:00:00,37.06,37.11,37.05,37.1,29971.5,26.4171,26.4527,26.41,26.4456,29971.5
2016-06-06 12:10:00,37.11,37.11,37.03,37.05,15718.5,26.4527,26.4527,26.3957,26.41,15718.5
2016-06-06 12:20:00,37.05,37.08,37.05,37.05,21864.0,26.41,26.4314,26.41,26.41,21864.0
2016-06-06 12:30:00,37.03,37.11,37.02,37.05,22954.5,26.3957,26.4527,26.3886,26.41,22954.5
2016-06-06 12:40:00,37.05,37.07,37.01,37.01,21207.0,26.41,26.4242,26.3815,26.3815,21207.0
2016-06-06 12:50:00,37.01,37.03,36.93,37.03,28936.5,26.3815,26.3957,26.3244,26.3957,28936.5
2016-06-06 13:00:00,37.02,37.07,36.98,37.07,32593.5,26.3886,26.4242,26.3601,26.4242,32593.5
2016-06-06 13:10:00,37.08,37.15,37.08,37.13,60733.5,26.4314,26.4813,26.4314,26.467,60733.5
2016-06-06 13:20:00,37.13,37.17,37.13,37.14,42208.5,26.467,26.4955,26.467,26.4741,42208.5
2016-06-06 13:30:00,37.13,37.14,37.11,37.11,40143.0,26.467,26.4741,26.4527,26.4527,40143.0
2016-06-06 13:40:00,37.11,37.17,37.1,37.17,26083.5,26.4527,26.4955,26.4456,26.4955,26083.5
2016-06-06 13:50:00,37.17,37.2,37.14,37.18,42466.5,26.4955,26.5169,26.4741,26.5026,42466.5
2016-06-06 14:00:00,37.19,37.22,37.13,37.15,57561.0,26.5098,26.5312,26.467,26.4813,57561.0
2016-06-06 14:10:00,37.14,37.19,37.11,37.19,96216.0,26.4741,26.5098,26.4527,26.5098,96216.0
2016-06-06 14:20:00,37.19,37.2,37.17,37.19,52999.5,26.5098,26.5169,26.4955,26.5098,52999.5
2016-06-06 14:30:00,37.19,37.2,37.18,37.19,33349.5,26.5098,26.5169,26.5026,26.5098,33349.5
2016-06-06 14:40:00,37.19,37.23,37.16,37.22,40200.0,26.5098,26.5383,26.4884,26.5312,40200.0
2016-06-06 14:50:00,37.23,37.25,37.23,37.25,38997.0,26.5383,26.5525,26.5383,26.5525,38997.0
2016-06-06 15:00:00,37.25,37.26,37.21,37.23,41875.5,26.5525,26.5597,26.524,26.5383,41875.5
2016-06-06 15:10:00,37.22,37.27,37.22,37.25,40689.0,26.5312,26.5668,26.5312,26.5525,40689.0
2016-06-06 15:20:00,37.25,37.27,37.22,37.23,70954.5,26.5525,26.5668,26.5312,26.5383,70954.5
2016-06-06 15:30:00,37.23,37.25,37.21,37.25,56764.5,26.5383,26.5525,26.524,26.5525,56764.5
2016-06-06 15:40:00,37.25,37.26,37.23,37.25,108112.5,26.5525,26.5597,26.5383,26.5525,108112.5
2016-06-06 15:50:00,37.25,37.25,37.17,37.17,257932.5,26.5525,26.5525,26.4955,26.4955,257932.5
2016-06-07 09:30:00,37.21,37.62,37.21,37.56,87723.0,26.524,26.8163,26.524,26.7735,87723.0
2016-06-07 09:40:00,37.56,37.62,37.41,37.56,57544.5,26.7735,26.8163,26.6666,26.7735,57544.5
2016-06-07 09:50:00,37.57,37.65,37.53,37.65,60162.0,26.7806,26.8377,26.7521,26.8377,60162.0
2016-06-07 10:00:00,37.66,37.69,37.61,37.65,68766.0,26.8448,26.8662,26.8092,26.8377,68766.0
2016-06-07 10:10:00,37.64,37.75,37.61,37.75,41298.0,26.8305,26.9089,26.8092,26.9089,41298.0
2016-06-07 10:20:00,37.75,37.8,37.72,37.74,40242.0,26.9089,26.9446,26.8876,26.9018,40242.0
2016-06-07 10:30:00,37.74,37.79,37.7,37.71,94003.5,26.9018,26.9375,26.8733,26.8804,94003.5
2016-06-07 10:40:00,37.71,37.76,37.69,37.69,36372.0,26.8804,26.9161,26.8662,26.8662,36372.0
2016-06-07 10:50:00,37.69,37.69,37.61,37.62,58938.0,26.8662,26.8662,26.8092,26.8163,58938.0
2016-06-07 11:00:00,37.61,37.7,37.59,37.7,54037.5,26.8092,26.8733,26.7949,26.8733,54037.5
2016-06-07 11:10:00,37.69,37.71,37.63,37.66,39829.5,26.8662,26.8804,26.8234,26.8448,39829.5
2016-06-07 11:20:00,37.65,37.7,37.63,37.63,31321.5,26.8377,26.8733,26.8234,26.8234,31321.5
2016-06-07 11:30:00,37.63,37.64,37.6,37.63,70327.5,26.8234,26.8305,26.802,26.8234,70327.5
2016-06-07 11:40:00,37.63,37.69,37.62,37.65,45994.5,26.8234,26.8662,26.8163,26.8377,45994.5
2016-06-07 11:50:00,37.64,37.66,37.62,37.63,25236.0,26.8305,26.8448,26.8163,26.8234,25236.0
2016-06-07 12:00:00,37.62,37.67,37.6,37.61,39124.5,26.8163,26.8519,26.802,26.8092,39124.5
2016-06-07 12:10:00,37.61,37.61,37.55,37.58,73186.5,26.8092,26.8092,26.7664,26.7878,73186.5
2016-06-07 12:20:00,37.57,37.57,37.52,37.53,48276.0,26.7806,26.7806,26.745,26.7521,48276.0
2016-06-07 12:30:00,37.53,37.58,37.53,37.57,17263.5,26.7521,26.7878,26.7521,26.7806,17263.5
2016-06-07 12:40:00,37.57,37.61,37.57,37.57,15414.0,26.7806,26.8092,26.7806,26.7806,15414.0
2016-06-07 12:50:00,37.58,37.61,37.55,37.59,24213.0,26.7878,26.8092,26.7664,26.7949,24213.0
2016-06-07 13:00:00,37.6,37.6,37.58,37.59,18285.0,26.802,26.802,26.7878,26.7949,18285.0
2016-06-07 13:10:00,37.59,37.63,37.58,37.62,20491.5,26.7949,26.8234,26.7878,26.8163,20491.5
2016-06-07 13:20:00,37.62,37.64,37.61,37.62,21199.5,26.8163,26.8305,26.8092,26.8163,21199.5
2016-06-07 13:30:00,37.62,37.63,37.55,37.56,29901.0,26.8163,26.8234,26.7664,26.7735,29901.0
2016-06-07 13:40:00,37.56,37.6,37.55,37.6,19306.5,26.7735,26.802,26.7664,26.802,19306.5
2016-06-07 13:50:00,37.6,37.6,37.55,37.55,48937.5,26.802,26.802,26.7664,26.7664,48937.5
2016-06-07 14:00:00,37.55,37.59,37.55,37.59,22747.5,26.7664,26.7949,26.7664,26.7949,22747.5
2016-06-07 14:10:00,37.58,37.59,37.51,37.52,27844.5,26.7878,26.7949,26.7379,26.745,27844.5
2016-06-07 14:20:00,37.53,37.54,37.51,37.51,32149.5,26.7521,26.7593,26.7379,26.7379,32149.5
2016-06-07 14:30:00,37.51,37.55,37.49,37.5,25930.5,26.7379,26.7664,26.7236,26.7307,25930.5
2016-06-07 14:40:00,37.5,37.53,37.48,37.52,33825.0,26.7307,26.7521,26.7165,26.745,33825.0
2016-06-07 14:50:00,37.51,37.51,37.45,37.45,34303.5,26.7379,26.7379,26.6951,26.6951,34303.5
2016-06-07 15:00:00,37.45,37.5,37.45,37.45,41577.0,26.6951,26.7307,26.6951,26.6951,41577.0
2016-06-07 15:10:00,37.45,37.47,37.41,37.43,55129.5,26.6951,26.7094,26.6666,26.6808,55129.5
2016-06-07 15:20:00,37.43,37.46,37.4,37.44,51372.0,26.6808,26.7022,26.6595,26.688,51372.0
2016-06-07 15:30:00,37.45,37.45,37.37,37.4,82152.0,26.6951,26.6951,26.6381,26.6595,82152.0
2016-06-07 15:40:00,37.41,37.43,37.35,37.35,231778.5,26.6666,26.6808,26.6238,26.6238,231778.5
2016-06-07 15:50:00,37.35,37.46,37.35,37.46,352804.5,26.6238,26.7022,26.6238,26.7022,352804.5
2016-06-08 09:30:00,37.61,38.14,37.55,38.05,94602.0,26.8092,27.1869,26.7664,27.1228,94602.0
2016-06-08 09:40:00,37.99,38.11,37.86,38.03,102883.5,27.08,27.1656,26.9874,27.1085,102883.5
2016-06-08 09:50:00,38.03,38.23,38.02,38.21,77572.5,27.1085,27.2511,27.1014,27.2368,77572.5
2016-06-08 10:00:00,38.18,38.3,38.15,38.23,120096.0,27.2155,27.301,27.1941,27.2511,120096.0
2016-06-08 10:10:00,38.24,38.24,38.11,38.17,73743.0,27.2582,27.2582,27.1656,27.2083,73743.0
2016-06-08 10:20:00,38.16,38.21,38.13,38.18,57049.5,27.2012,27.2368,27.1798,27.2155,57049.5
2016-06-08 10:30:00,38.17,38.25,38.12,38.14,98641.5,27.2083,27.2654,27.1727,27.1869,98641.5
2016-06-08 10:40:00,38.13,38.19,38.12,38.14,33963.0,27.1798,27.2226,27.1727,27.1869,33963.0
2016-06-08 10:50:00,38.15,38.17,38.04,38.07,48501.0,27.1941,27.2083,27.1157,27.1371,48501.0
2016-06-08 11:00:00,38.07,38.07,37.89,37.92,61453.5,27.1371,27.1371,27.0087,27.0301,61453.5
2016-06-08 11:10:00,37.93,38.0,37.91,37.93,29686.5,27.0373,27.0872,27.023,27.0373,29686.5
2016-06-08 11:20:00,37.93,37.97,37.91,37.93,26857.5,27.0373,27.0658,27.023,27.0373,26857.5
2016-06-08 11:30:00,37.94,37.99,37.92,37.99,34675.5,27.0444,27.08,27.0301,27.08,34675.5
2016-06-08 11:40:00,37.99,38.01,37.93,37.95,35682.0,27.08,27.0943,27.0373,27.0515,35682.0
2016-06-08 11:50:00,37.95,37.95,37.88,37.89,18042.0,27.0515,27.0515,27.0016,27.0087,18042.0
2016-06-08 12:00:00,37.89,37.96,37.89,37.93,31720.5,27.0087,27.0586,27.0087,27.0373,31720.5
2016-06-08 12:10:00,37.92,37.95,37.9,37.91,24699.0,27.0301,27.0515,27.0159,27.023,24699.0
2016-06-08 12:20:00,37.91,37.91,37.87,37.89,20664.0,27.023,27.023,26.9945,27.0087,20664.0
2016-06-08 12:30:00,37.89,37.92,37.88,37.89,32424.0,27.0087,27.0301,27.0016,27.0087,32424.0
2016-06-08 12:40:00,37.89,37.89,37.87,37.88,34660.5,27.0087,27.0087,26.9945,27.0016,34660.5
2016-06-08 12:50:00,37.87,37.93,37.86,37.92,34062.0,26.9945,27.0373,26.9874,27.0301,34062.0
2016-06-08 13:00:00,37.91,37.94,37.91,37.93,35686.5,27.023,27.0444,27.023,27.0373,35686.5
2016-06-08 13:10:00,37.93,37.98,37.93,37.98,26791.5,27.0373,27.0729,27.0373,27.0729,26791.5
2016-06-08 13:20:00,37.97,37.97,37.93,37.93,27196.5,27.0658,27.0658,27.0373,27.0373,27196.5
2016-06-08 13:30:00,37.93,37.93,37.87,37.88,22137.0,27.0373,27.0373,26.9945,27.0016,22137.0
2016-06-08 13:40:00,37.86,37.88,37.83,37.86,19155.0,26.9874,27.0016,26.966,26.9874,19155.0
2016-06-08 13:50:00,37.87,37.88,37.86,37.87,18931.5,26.9945,27.0016,26.9874,26.9945,18931.5
2016-06-08 14:00:00,37.87,37.87,37.83,37.85,22507.5,26.9945,26.9945,26.966,26.9802,22507.5
2016-06-08 14:10:00,37.83,37.88,37.81,37.87,42826.5,26.966,27.0016,26.9517,26.9945,42826.5
2016-06-08 14:20:00,37.87,37.88,37.83,37.87,32665.5,26.9945,27.0016,26.966,26.9945,32665.5
2016-06-08 14:30:00,37.87,37.91,37.86,37.9,32689.5,26.9945,27.023,26.9874,27.0159,32689.5
2016-06-08 14:40:00,37.9,37.97,37.89,37.91,52342.5,27.0159,27.0658,27.0087,27.023,52342.5
2016-06-08 14:50:00,37.91,37.93,37.91,37.92,16774.5,27.023,27.0373,27.023,27.0301,16774.5
2016-06-08 15:00:00,37.92,37.93,37.89,37.91,20298.0,27.0301,27.0373,27.0087,27.023,20298.0
2016-06-08 15:10:00,37.91,37.93,37.9,37.93,30937.5,27.023,27.0373,27.0159,27.0373,30937.5
2016-06-08 15:20:00,37.92,37.93,37.9,37.9,54949.5,27.0301,27.0373,27.0159,27.0159,54949.5
2016-06-08 15:30:00,37.91,37.92,37.86,37.89,50143.5,27.023,27.0301,26.9874,27.0087,50143.5
2016-06-08 15:40:00,37.89,37.95,37.87,37.92,93468.0,27.0087,27.0515,26.9945,27.0301,93468.0
2016-06-08 15:50:00,37.93,37.95,37.91,37.93,119467.5,27.0373,27.0515,27.023,27.0373,119467.5
2016-06-09 09:30:00,37.65,37.65,37.36,37.41,61590.0,26.8377,26.8377,26.6309,26.6666,61590.0
2016-06-09 09:40:00,37.4,37.56,37.36,37.53,22462.5,26.6595,26.7735,26.6309,26.7521,22462.5
2016-06-09 09:50:00,37.51,37.58,37.41,37.52,29403.0,26.7379,26.7878,26.6666,26.745,29403.0
2016-06-09 10:00:00,37.49,37.49,37.36,37.39,38509.5,26.7236,26.7236,26.6309,26.6523,38509.5
2016-06-09 10:10:00,37.39,37.44,37.31,37.33,23302.5,26.6523,26.688,26.5953,26.6096,23302.5
2016-06-09 10:20:00,37.31,37.4,37.3,37.34,29355.0,26.5953,26.6595,26.5882,26.6167,29355.0
2016-06-09 10:30:00,37.34,37.35,37.26,37.32,29866.5,26.6167,26.6238,26.5597,26.6024,29866.5
2016-06-09 10:40:00,37.31,37.39,37.29,37.36,13327.5,26.5953,26.6523,26.5811,26.6309,13327.5
2016-06-09 10:50:00,37.36,37.37,37.29,37.3,24127.5,26.6309,26.6381,26.5811,26.5882,24127.5
2016-06-09 11:00:00,37.31,37.37,37.29,37.37,23544.0,26.5953,26.6381,26.5811,26.6381,23544.0
2016-06-09 11:10:00,37.38,37.38,37.32,37.32,23523.0,26.6452,26.6452,26.6024,26.6024,23523.0
2016-06-09 11:20:00,37.31,37.33,37.28,37.31,17692.5,26.5953,26.6096,26.5739,26.5953,17692.5
2016-06-09 11:30:00,37.3,37.3,37.26,37.27,25233.0,26.5882,26.5882,26.5597,26.5668,25233.0
2016-06-09 11:40:00,37.27,37.29,37.24,37.25,13606.5,26.5668,26.5811,26.5454,26.5525,13606.5
2016-06-09 11:50:00,37.25,37.28,37.21,37.25,19528.5,26.5525,26.5739,26.524,26.5525,19528.5
2016-06-09 12:00:00,37.24,37.28,37.23,37.25,13722.0,26.5454,26.5739,26.5383,26.5525,13722.0
2016-06-09 12:10:00,37.25,37.27,37.21,37.23,23452.5,26.5525,26.5668,26.524,26.5383,23452.5
2016-06-09 12:20:00,37.21,37.24,37.18,37.23,13429.5,26.524,26.5454,26.5026,26.5383,13429.5
2016-06-09 12:30:00,37.23,37.26,37.23,37.24,10081.5,26.5383,26.5597,26.5383,26.5454,10081.5
2016-06-09 12:40:00,37.24,37.24,37.21,37.22,15855.0,26.5454,26.5454,26.524,26.5312,15855.0
2016-06-09 12:50:00,37.23,37.28,37.22,37.25,10992.0,26.5383,26.5739,26.5312,26.5525,10992.0
2016-06-09 13:00:00,37.25,37.27,37.24,37.27,10779.0,26.5525,26.5668,26.5454,26.5668,10779.0
2016-06-09 13:10:00,37.27,37.36,37.26,37.34,11806.5,26.5668,26.6309,26.5597,26.6167,11806.5
2016-06-09 13:20:00,37.35,37.36,37.31,37.33,17265.0,26.6238,26.6309,26.5953,26.6096,17265.0
2016-06-09 13:30:00,37.33,37.34,37.27,37.28,21297.0,26.6096,26.6167,26.5668,26.5739,21297.0
2016-06-09 13:40:00,37.26,37.28,37.24,37.27,34323.0,26.5597,26.5739,26.5454,26.5668,34323.0
2016-06-09 13:50:00,37.27,37.28,37.2,37.23,30448.5,26.5668,26.5739,26.5169,26.5383,30448.5
2016-06-09 14:00:00,37.24,37.24,37.19,37.2,18115.5,26.5454,26.5454,26.5098,26.5169,18115.5
2016-06-09 14:10:00,37.19,37.27,37.19,37.26,16027.5,26.5098,26.5668,26.5098,26.5597,16027.5
2016-06-09 14:20:00,37.27,37.28,37.23,37.23,15565.5,26.5668,26.5739,26.5383,26.5383,15565.5
2016-06-09 14:30:00,37.24,37.31,37.24,37.29,12345.0,26.5454,26.5953,26.5454,26.5811,12345.0
2016-06-09 14:40:00,37.3,37.36,37.28,37.32,15282.0,26.5882,26.6309,26.5739,26.6024,15282.0
2016-06-09 14:50:00,37.33,37.34,37.29,37.31,21861.0,26.6096,26.6167,26.5811,26.5953,21861.0
2016-06-09 15:00:00,37.31,37.37,37.31,37.37,24360.0,26.5953,26.6381,26.5953,26.6381,24360.0
2016-06-09 15:10:00,37.37,37.37,37.28,37.3,21235.5,26.6381,26.6381,26.5739,26.5882,21235.5
2016-06-09 15:20:00,37.31,37.31,37.28,37.31,26100.0,26.5953,26.5953,26.5739,26.5953,26100.0
2016-06-09 15:30:00,37.31,37.35,37.29,37.35,43377.0,26.5953,26.6238,26.5811,26.6238,43377.0
2016-06-09 15:40:00,37.34,37.37,37.33,37.34,49518.0,26.6167,26.6381,26.6096,26.6167,49518.0
2016-06-09 15:50:00,37.34,37.38,37.31,37.35,176436.0,26.6167,26.6452,26.5953,26.6238,176436.0
2016-06-10 09:30:00,36.91,37.09,36.61,36.67,81228.0,26.3102,26.4385,26.0963,26.1391,81228.0
2016-06-10 09:40:00,36.67,36.76,36.57,36.71,36972.0,26.1391,26.2033,26.0678,26.1676,36972.0
2016-06-10 09:50:00,36.69,36.81,36.62,36.73,33606.0,26.1534,26.2389,26.1035,26.1819,33606.0
2016-06-10 10:00:00,36.74,36.8,36.67,36.7,32850.0,26.189,26.2318,26.1391,26.1605,32850.0
2016-06-10 10:10:00,36.67,36.73,36.63,36.73,36750.0,26.1391,26.1819,26.1106,26.1819,36750.0
2016-06-10 10:20:00,36.71,36.83,36.7,36.82,44635.5,26.1676,26.2532,26.1605,26.246,44635.5
2016-06-10 10:30:00,36.83,36.89,36.79,36.79,53328.0,26.2532,26.2959,26.2246,26.2246,53328.0
2016-06-10 10:40:00,36.78,36.83,36.73,36.75,24805.5,26.2175,26.2532,26.1819,26.1961,24805.5
2016-06-10 10:50:00,36.75,36.8,36.72,36.75,24913.5,26.1961,26.2318,26.1747,26.1961,24913.5
2016-06-10 11:00:00,36.75,36.85,36.73,36.81,26709.0,26.1961,26.2674,26.1819,26.2389,26709.0
2016-06-10 11:10:00,36.81,36.85,36.77,36.8,13932.0,26.2389,26.2674,26.2104,26.2318,13932.0
2016-06-10 11:20:00,36.79,36.8,36.71,36.71,19614.0,26.2246,26.2318,26.1676,26.1676,19614.0
2016-06-10 11:30:00,36.71,36.72,36.64,36.65,30873.0,26.1676,26.1747,26.1177,26.1248,30873.0
2016-06-10 11:40:00,36.66,36.66,36.59,36.6,25368.0,26.132,26.132,26.0821,26.0892,25368.0
2016-06-10 11:50:00,36.59,36.61,36.56,36.57,23001.0,26.0821,26.0963,26.0607,26.0678,23001.0
2016-06-10 12:00:00,36.57,36.61,36.55,36.56,36615.0,26.0678,26.0963,26.0536,26.0607,36615.0
2016-06-10 12:10:00,36.57,36.59,36.54,36.55,27909.0,26.0678,26.0821,26.0464,26.0536,27909.0
2016-06-10 12:20:00,36.55,36.57,36.53,36.57,27600.0,26.0536,26.0678,26.0393,26.0678,27600.0
2016-06-10 12:30:00,36.57,36.58,36.54,36.58,19758.0,26.0678,26.0749,26.0464,26.0749,19758.0
2016-06-10 12:40:00,36.57,36.58,36.53,36.53,27024.0,26.0678,26.0749,26.0393,26.0393,27024.0
2016-06-10 12:50:00,36.52,36.54,36.48,36.49,40167.0,26.0322,26.0464,26.0037,26.0108,40167.0
2016-06-10 13:00:00,36.5,36.52,36.47,36.49,26728.5,26.0179,26.0322,25.9965,26.0108,26728.5
2016-06-10 13:10:00,36.48,36.51,36.47,36.49,17484.0,26.0037,26.0251,25.9965,26.0108,17484.0
2016-06-10 13:20:00,36.5,36.51,36.48,36.48,18447.0,26.0179,26.0251,26.0037,26.0037,18447.0
2016-06-10 13:30:00,36.48,36.48,36.43,36.45,66918.0,26.0037,26.0037,25.968,25.9823,66918.0
2016-06-10 13:40:00,36.44,36.47,36.37,36.39,37986.0,25.9752,25.9965,25.9253,25.9395,37986.0
2016-06-10 13:50:00,36.39,36.4,36.35,36.35,32497.5,25.9395,25.9466,25.911,25.911,32497.5
2016-06-10 14:00:00,36.35,36.35,36.3,36.3,48376.5,25.911,25.911,25.8754,25.8754,48376.5
2016-06-10 14:10:00,36.3,36.31,36.27,36.28,38695.5,25.8754,25.8825,25.854,25.8611,38695.5
2016-06-10 14:20:00,36.27,36.35,36.26,36.34,74020.5,25.854,25.911,25.8468,25.9039,74020.5
2016-06-10 14:30:00,36.34,36.41,36.31,36.41,67126.5,25.9039,25.9538,25.8825,25.9538,67126.5
2016-06-10 14:40:00,36.41,36.44,36.37,36.41,52633.5,25.9538,25.9752,25.9253,25.9538,52633.5
2016-06-10 14:50:00,36.4,36.42,36.37,36.41,21816.0,25.9466,25.9609,25.9253,25.9538,21816.0
2016-06-10 15:00:00,36.41,36.41,36.37,36.38,30906.0,25.9538,25.9538,25.9253,25.9324,30906.0
2016-06-10 15:10:00,36.37,36.4,36.36,36.38,34375.5,25.9253,25.9466,25.9181,25.9324,34375.5
2016-06-10 15:20:00,36.39,36.46,36.38,36.45,52089.0,25.9395,25.9894,25.9324,25.9823,52089.0
2016-06-10 15:30:00,36.45,36.5,36.45,36.49,71244.0,25.9823,26.0179,25.9823,26.0108,71244.0
2016-06-10 15:40:00,36.49,36.6,36.47,36.59,155545.5,26.0108,26.0892,25.9965,26.0821,155545.5
2016-06-10 15:50:00,36.59,36.6,36.55,36.59,407005.5,26.0821,26.0892,26.0536,26.0821,407005.5
2016-06-13 09:30:00,36.53,36.71,36.27,36.28,82527.0,26.0393,26.1676,25.854,25.8611,82527.0
2016-06-13 09:40:00,36.26,36.69,36.26,36.69,53235.0,25.8468,26.1534,25.8468,26.1534,53235.0
2016-06-13 09:50:00,36.7,36.73,36.57,36.57,30271.5,26.1605,26.1819,26.0678,26.0678,30271.5
2016-06-13 10:00:00,36.58,36.75,36.57,36.7,51978.0,26.0749,26.1961,26.0678,26.1605,51978.0
2016-06-13 10:10:00,36.69,36.81,36.67,36.79,44871.0,26.1534,26.2389,26.1391,26.2246,44871.0
2016-06-13 10:20:00,36.8,36.9,36.79,36.89,69804.0,26.2318,26.3031,26.2246,26.2959,69804.0
2016-06-13 10:30:00,36.9,36.93,36.82,36.87,47152.5,26.3031,26.3244,26.246,26.2817,47152.5
2016-06-13 10:40:00,36.85,36.93,36.85,36.85,36555.0,26.2674,26.3244,26.2674,26.2674,36555.0
2016-06-13 10:50:00,36.84,36.91,36.79,36.85,37380.0,26.2603,26.3102,26.2246,26.2674,37380.0
2016-06-13 11:00:00,36.86,36.86,36.77,36.79,35808.0,26.2745,26.2745,26.2104,26.2246,35808.0
2016-06-13 11:10:00,36.79,36.82,36.77,36.8,28008.0,26.2246,26.246,26.2104,26.2318,28008.0
2016-06-13 11:20:00,36.78,36.82,36.75,36.82,27426.0,26.2175,26.246,26.1961,26.246,27426.0
2016-06-13 11:30:00,36.81,36.83,36.71,36.71,21729.0,26.2389,26.2532,26.1676,26.1676,21729.0
2016-06-13 11:40:00,36.71,36.72,36.65,36.67,36916.5,26.1676,26.1747,26.1248,26.1391,36916.5
2016-06-13 11:50:00,36.67,36.67,36.61,36.61,29971.5,26.1391,26.1391,26.0963,26.0963,29971.5
2016-06-13 12:00:00,36.61,36.67,36.6,36.65,24480.0,26.0963,26.1391,26.0892,26.1248,24480.0
2016-06-13 12:10:00,36.65,36.77,36.65,36.74,34693.5,26.1248,26.2104,26.1248,26.189,34693.5
2016-06-13 12:20:00,36.75,36.8,36.71,36.77,34800.0,26.1961,26.2318,26.1676,26.2104,34800.0
2016-06-13 12:30:00,36.77,36.77,36.71,36.75,15466.5,26.2104,26.2104,26.1676,26.1961,15466.5
2016-06-13 12:40:00,36.75,36.81,36.74,36.79,19387.5,26.1961,26.2389,26.189,26.2246,19387.5
2016-06-13 12:50:00,36.77,36.81,36.77,36.79,21625.5,26.2104,26.2389,26.2104,26.2246,21625.5
2016-06-13 13:00:00,36.78,36.8,36.72,36.74,19516.5,26.2175,26.2318,26.1747,26.189,19516.5
2016-06-13 13:10:00,36.73,36.73,36.68,36.68,21172.5,26.1819,26.1819,26.1462,26.1462,21172.5
2016-06-13 13:20:00,36.68,36.71,36.68,36.7,17425.5,26.1462,26.1676,26.1462,26.1605,17425.5
2016-06-13 13:30:00,36.71,36.73,36.62,36.64,26463.0,26.1676,26.1819,26.1035,26.1177,26463.0
2016-06-13 13:40:00,36.63,36.69,36.6,36.67,20068.5,26.1106,26.1534,26.0892,26.1391,20068.5
2016-06-13 13:50:00,36.66,36.66,36.53,36.53,46230.0,26.132,26.132,26.0393,26.0393,46230.0
2016-06-13 14:00:00,36.54,36.56,36.51,36.55,63853.5,26.0464,26.0607,26.0251,26.0536,63853.5
2016-06-13 14:10:00,36.55,36.6,36.55,36.56,54867.0,26.0536,26.0892,26.0536,26.0607,54867.0
2016-06-13 14:20:00,36.55,36.55,36.46,36.48,165712.5,26.0536,26.0536,25.9894,26.0037,165712.5
2016-06-13 14:30:00,36.47,36.59,36.46,36.59,148395.0,25.9965,26.0821,25.9894,26.0821,148395.0
2016-06-13 14:40:00,36.59,36.62,36.56,36.56,56893.5,26.0821,26.1035,26.0607,26.0607,56893.5
2016-06-13 14:50:00,36.57,36.57,36.53,36.53,26769.0,26.0678,26.0678,26.0393,26.0393,26769.0
2016-06-13 15:00:00,36.52,36.54,36.47,36.47,36489.0,26.0322,26.0464,25.9965,25.9965,36489.0
2016-06-13 15:10:00,36.47,36.49,36.43,36.47,27453.0,25.9965,26.0108,25.968,25.9965,27453.0
2016-06-13 15:20:00,36.47,36.49,36.45,36.47,36156.0,25.9965,26.0108,25.9823,25.9965,36156.0
2016-06-13 15:30:00,36.47,36.51,36.45,36.47,58365.0,25.9965,26.0251,25.9823,25.9965,58365.0
2016-06-13 15:40:00,36.47,36.47,36.38,36.41,84522.0,25.9965,25.9965,25.9324,25.9538,84522.0
2016-06-13 15:50:00,36.4,36.41,36.37,36.37,193444.5,25.9466,25.9538,25.9253,25.9253,193444.5
2016-06-14 09:30:00,36.19,36.27,36.11,36.21,102493.5,25.7969,25.854,25.7399,25.8112,102493.5
2016-06-14 09:40:00,36.21,36.28,36.15,36.2,110853.0,25.8112,25.8611,25.7684,25.8041,110853.0
2016-06-14 09:50:00,36.17,36.17,36.05,36.15,76944.0,25.7827,25.7827,25.6972,25.7684,76944.0
2016-06-14 10:00:00,36.15,36.17,36.01,36.03,63075.0,25.7684,25.7827,25.6686,25.6829,63075.0
2016-06-14 10:10:00,36.05,36.09,36.0,36.01,34360.5,25.6972,25.7257,25.6615,25.6686,34360.5
2016-06-14 10:20:00,36.0,36.01,35.93,35.97,27376.5,25.6615,25.6686,25.6116,25.6401,27376.5
2016-06-14 10:30:00,35.95,36.01,35.94,36.01,66522.0,25.6259,25.6686,25.6187,25.6686,66522.0
2016-06-14 10:40:00,35.99,36.03,35.89,35.92,38686.5,25.6544,25.6829,25.5831,25.6045,38686.5
2016-06-14 10:50:00,35.93,35.94,35.82,35.83,32845.5,25.6116,25.6187,25.5332,25.5403,32845.5
2016-06-14 11:00:00,35.84,35.91,35.83,35.9,84981.0,25.5475,25.5974,25.5403,25.5902,84981.0
2016-06-14 11:10:00,35.9,35.9,35.77,35.81,48001.5,25.5902,25.5902,25.4976,25.5261,48001.5
2016-06-14 11:20:00,35.81,35.85,35.73,35.76,71035.5,25.5261,25.5546,25.4691,25.4904,71035.5
2016-06-14 11:30:00,35.76,35.89,35.75,35.87,115626.0,25.4904,25.5831,25.4833,25.5688,115626.0
2016-06-14 11:40:00,35.87,35.87,35.79,35.82,27708.0,25.5688,25.5688,25.5118,25.5332,27708.0
2016-06-14 11:50:00,35.81,35.82,35.77,35.79,40488.0,25.5261,25.5332,25.4976,25.5118,40488.0
2016-06-14 12:00:00,35.79,35.86,35.79,35.86,108457.5,25.5118,25.5617,25.5118,25.5617,108457.5
2016-06-14 12:10:00,35.85,35.96,35.85,35.94,29595.0,25.5546,25.633,25.5546,25.6187,29595.0
2016-06-14 12:20:00,35.95,36.08,35.95,36.07,114214.5,25.6259,25.7185,25.6259,25.7114,114214.5
2016-06-14 12:30:00,36.07,36.07,35.99,36.0,77685.0,25.7114,25.7114,25.6544,25.6615,77685.0
2016-06-14 12:40:00,36.0,36.03,35.99,36.02,42580.5,25.6615,25.6829,25.6544,25.6758,42580.5
2016-06-14 12:50:00,36.03,36.07,36.01,36.05,44961.0,25.6829,25.7114,25.6686,25.6972,44961.0
2016-06-14 13:00:00,36.05,36.07,36.02,36.02,28668.0,25.6972,25.7114,25.6758,25.6758,28668.0
2016-06-14 13:10:00,36.03,36.03,35.96,36.0,36379.5,25.6829,25.6829,25.633,25.6615,36379.5
2016-06-14 13:20:00,36.01,36.05,35.99,35.99,50751.0,25.6686,25.6972,25.6544,25.6544,50751.0
2016-06-14 13:30:00,36.0,36.09,35.96,36.04,37195.5,25.6615,25.7257,25.633,25.69,37195.5
2016-06-14 13:40:00,36.03,36.05,35.99,36.01,63162.0,25.6829,25.6972,25.6544,25.6686,63162.0
2016-06-14 13:50:00,36.0,36.0,35.97,35.97,42262.5,25.6615,25.6615,25.6401,25.6401,42262.5
2016-06-14 14:00:00,35.97,36.0,35.94,36.0,30177.0,25.6401,25.6615,25.6187,25.6615,30177.0
2016-06-14 14:10:00,36.01,36.08,35.98,36.07,33072.0,25.6686,25.7185,25.6473,25.7114,33072.0
2016-06-14 14:20:00,36.07,36.11,36.04,36.11,23901.0,25.7114,25.7399,25.69,25.7399,23901.0
2016-06-14 14:30:00,36.11,36.11,36.01,36.05,25651.5,25.7399,25.7399,25.6686,25.6972,25651.5
2016-06-14 14:40:00,36.05,36.07,36.0,36.0,18508.5,25.6972,25.7114,25.6615,25.6615,18508.5
2016-06-14 14:50:00,36.0,36.01,35.93,35.94,22975.5,25.6615,25.6686,25.6116,25.6187,22975.5
2016-06-14 15:00:00,35.95,36.05,35.91,36.03,44493.0,25.6259,25.6972,25.5974,25.6829,44493.0
2016-06-14 15:10:00,36.04,36.11,36.02,36.08,30840.0,25.69,25.7399,25.6758,25.7185,30840.0
2016-06-14 15:20:00,36.09,36.12,36.07,36.12,43381.5,25.7257,25.7471,25.7114,25.7471,43381.5
2016-06-14 15:30:00,36.11,36.14,36.07,36.09,90039.0,25.7399,25.7613,25.7114,25.7257,90039.0
2016-06-14 15:40:00,36.09,36.13,36.03,36.04,115701.0,25.7257,25.7542,25.6829,25.69,115701.0
2016-06-14 15:50:00,36.03,36.09,36.03,36.07,121654.5,25.6829,25.7257,25.6829,25.7114,121654.5
2016-06-15 09:30:00,36.09,36.15,35.99,36.13,36213.0,25.7257,25.7684,25.6544,25.7542,36213.0
2016-06-15 09:40:00,36.12,36.19,36.01,36.12,36897.0,25.7471,25.7969,25.6686,25.7471,36897.0
2016-06-15 09:50:00,36.16,36.16,35.99,35.99,30687.0,25.7756,25.7756,25.6544,25.6544,30687.0
2016-06-15 10:00:00,36.01,36.17,36.01,36.17,40491.0,25.6686,25.7827,25.6686,25.7827,40491.0
2016-06-15 10:10:00,36.17,36.24,36.17,36.21,53962.5,25.7827,25.8326,25.7827,25.8112,53962.5
2016-06-15 10:20:00,36.21,36.21,36.09,36.09,107865.0,25.8112,25.8112,25.7257,25.7257,107865.0
2016-06-15 10:30:00,36.09,36.25,36.08,36.19,87978.0,25.7257,25.8397,25.7185,25.7969,87978.0
2016-06-15 10:40:00,36.19,36.21,36.15,36.17,48877.5,25.7969,25.8112,25.7684,25.7827,48877.5
2016-06-15 10:50:00,36.18,36.27,36.15,36.25,87906.0,25.7898,25.854,25.7684,25.8397,87906.0
2016-06-15 11:00:00,36.25,36.31,36.22,36.3,48031.5,25.8397,25.8825,25.8183,25.8754,48031.5
2016-06-15 11:10:00,36.3,36.4,36.3,36.36,81721.5,25.8754,25.9466,25.8754,25.9181,81721.5
2016-06-15 11:20:00,36.35,36.36,36.25,36.27,27256.5,25.911,25.9181,25.8397,25.854,27256.5
2016-06-15 11:30:00,36.27,36.27,36.19,36.23,18523.5,25.854,25.854,25.7969,25.8255,18523.5
2016-06-15 11:40:00,36.24,36.25,36.19,36.23,20551.5,25.8326,25.8397,25.7969,25.8255,20551.5
2016-06-15 11:50:00,36.24,36.3,36.23,36.27,17856.0,25.8326,25.8754,25.8255,25.854,17856.0
2016-06-15 12:00:00,36.25,36.27,36.19,36.19,23656.5,25.8397,25.854,25.7969,25.7969,23656.5
2016-06-15 12:10:00,36.19,36.2,36.15,36.19,34255.5,25.7969,25.8041,25.7684,25.7969,34255.5
2016-06-15 12:20:00,36.21,36.23,36.19,36.21,16393.5,25.8112,25.8255,25.7969,25.8112,16393.5
2016-06-15 12:30:00,36.21,36.23,36.18,36.19,32329.5,25.8112,25.8255,25.7898,25.7969,32329.5
2016-06-15 12:40:00,36.19,36.23,36.17,36.22,35026.5,25.7969,25.8255,25.7827,25.8183,35026.5
2016-06-15 12:50:00,36.21,36.24,36.18,36.19,25756.5,25.8112,25.8326,25.7898,25.7969,25756.5
2016-06-15 13:00:00,36.19,36.23,36.19,36.2,23878.5,25.7969,25.8255,25.7969,25.8041,23878.5
2016-06-15 13:10:00,36.2,36.25,36.19,36.23,29772.0,25.8041,25.8397,25.7969,25.8255,29772.0
2016-06-15 13:20:00,36.23,36.26,36.21,36.25,23073.0,25.8255,25.8468,25.8112,25.8397,23073.0
2016-06-15 13:30:00,36.25,36.3,36.24,36.3,23709.0,25.8397,25.8754,25.8326,25.8754,23709.0
2016-06-15 13:40:00,36.3,36.32,36.27,36.29,39346.5,25.8754,25.8896,25.854,25.8682,39346.5
2016-06-15 13:50:00,36.29,36.31,36.28,36.31,26080.5,25.8682,25.8825,25.8611,25.8825,26080.5
2016-06-15 14:00:00,36.34,36.39,36.21,36.23,35616.0,25.9039,25.9395,25.8112,25.8255,35616.0
2016-06-15 14:10:00,36.23,36.26,36.13,36.15,43963.5,25.8255,25.8468,25.7542,25.7684,43963.5
2016-06-15 14:20:00,36.15,36.16,36.07,36.07,55624.5,25.7684,25.7756,25.7114,25.7114,55624.5
2016-06-15 14:30:00,36.07,36.07,36.01,36.02,116997.0,25.7114,25.7114,25.6686,25.6758,116997.0
2016-06-15 14:40:00,36.01,36.1,36.01,36.07,41508.0,25.6686,25.7328,25.6686,25.7114,41508.0
2016-06-15 14:50:00,36.07,36.12,36.05,36.12,33367.5,25.7114,25.7471,25.6972,25.7471,33367.5
2016-06-15 15:00:00,36.11,36.16,36.1,36.15,31905.0,25.7399,25.7756,25.7328,25.7684,31905.0
2016-06-15 15:10:00,36.15,36.19,36.13,36.16,32533.5,25.7684,25.7969,25.7542,25.7756,32533.5
2016-06-15 15:20:00,36.15,36.19,36.15,36.15,22795.5,25.7684,25.7969,25.7684,25.7684,22795.5
2016-06-15 15:30:00,36.16,36.19,36.04,36.05,64386.0,25.7756,25.7969,25.69,25.6972,64386.0
2016-06-15 15:40:00,36.04,36.06,35.89,35.92,166131.0,25.69,25.7043,25.5831,25.6045,166131.0
2016-06-15 15:50:00,35.91,35.94,35.85,35.91,210984.0,25.5974,25.6187,25.5546,25.5974,210984.0
2016-06-16 09:30:00,35.66,35.8,35.44,35.45,46177.5,25.4192,25.5189,25.2623,25.2695,46177.5
2016-06-16 09:40:00,35.46,35.53,35.4,35.52,32289.0,25.2766,25.3265,25.2338,25.3194,32289.0
2016-06-16 09:50:00,35.51,35.55,35.31,35.32,35110.5,25.3122,25.3407,25.1697,25.1768,35110.5
2016-06-16 10:00:00,35.34,35.38,35.28,35.31,88366.5,25.1911,25.2196,25.1483,25.1697,88366.5
2016-06-16 10:10:00,35.31,35.45,35.31,35.39,45933.0,25.1697,25.2695,25.1697,25.2267,45933.0
2016-06-16 10:20:00,35.39,35.49,35.37,35.47,160176.0,25.2267,25.298,25.2124,25.2837,160176.0
2016-06-16 10:30:00,35.48,35.48,35.37,35.37,45786.0,25.2908,25.2908,25.2124,25.2124,45786.0
2016-06-16 10:40:00,35.37,35.46,35.37,35.44,36624.0,25.2124,25.2766,25.2124,25.2623,36624.0
2016-06-16 10:50:00,35.43,35.52,35.38,35.51,33877.5,25.2552,25.3194,25.2196,25.3122,33877.5
2016-06-16 11:00:00,35.51,35.57,35.5,35.56,31822.5,25.3122,25.355,25.3051,25.3479,31822.5
2016-06-16 11:10:00,35.55,35.62,35.52,35.53,19275.0,25.3407,25.3906,25.3194,25.3265,19275.0
2016-06-16 11:20:00,35.55,35.73,35.54,35.67,18148.5,25.3407,25.4691,25.3336,25.4263,18148.5
2016-06-16 11:30:00,35.66,35.73,35.65,35.69,43333.5,25.4192,25.4691,25.412,25.4405,43333.5
2016-06-16 11:40:00,35.68,35.69,35.62,35.65,22567.5,25.4334,25.4405,25.3906,25.412,22567.5
2016-06-16 11:50:00,35.65,35.65,35.55,35.56,29626.5,25.412,25.412,25.3407,25.3479,29626.5
2016-06-16 12:00:00,35.56,35.63,35.53,35.63,35445.0,25.3479,25.3978,25.3265,25.3978,35445.0
2016-06-16 12:10:00,35.63,35.72,35.59,35.72,23458.5,25.3978,25.4619,25.3693,25.4619,23458.5
2016-06-16 12:20:00,35.73,35.84,35.7,35.81,39532.5,25.4691,25.5475,25.4477,25.5261,39532.5
2016-06-16 12:30:00,35.81,35.87,35.76,35.87,32281.5,25.5261,25.5688,25.4904,25.5688,32281.5
2016-06-16 12:40:00,35.85,35.95,35.84,35.87,37359.0,25.5546,25.6259,25.5475,25.5688,37359.0
2016-06-16 12:50:00,35.87,35.91,35.83,35.89,39324.0,25.5688,25.5974,25.5403,25.5831,39324.0
2016-06-16 13:00:00,35.9,36.01,35.89,35.95,53982.0,25.5902,25.6686,25.5831,25.6259,53982.0
2016-06-16 13:10:00,35.95,35.98,35.91,35.95,25570.5,25.6259,25.6473,25.5974,25.6259,25570.5
2016-06-16 13:20:00,35.93,35.97,35.91,35.93,42727.5,25.6116,25.6401,25.5974,25.6116,42727.5
2016-06-16 13:30:00,35.94,35.96,35.85,35.91,32370.0,25.6187,25.633,25.5546,25.5974,32370.0
2016-06-16 13:40:00,35.92,35.93,35.84,35.87,21493.5,25.6045,25.6116,25.5475,25.5688,21493.5
2016-06-16 13:50:00,35.88,35.89,35.83,35.85,23128.5,25.576,25.5831,25.5403,25.5546,23128.5
2016-06-16 14:00:00,35.84,35.91,35.83,35.91,47776.5,25.5475,25.5974,25.5403,25.5974,47776.5
2016-06-16 14:10:00,35.91,36.07,35.89,36.05,31227.0,25.5974,25.7114,25.5831,25.6972,31227.0
2016-06-16 14:20:00,36.05,36.06,35.95,35.98,22227.0,25.6972,25.7043,25.6259,25.6473,22227.0
2016-06-16 14:30:00,35.99,36.04,35.97,36.03,19570.5,25.6544,25.69,25.6401,25.6829,19570.5
2016-06-16 14:40:00,36.03,36.07,36.03,36.07,20184.0,25.6829,25.7114,25.6829,25.7114,20184.0
2016-06-16 14:50:00,36.08,36.14,36.05,36.06,28944.0,25.7185,25.7613,25.6972,25.7043,28944.0
2016-06-16 15:00:00,36.06,36.11,36.06,36.09,26817.0,25.7043,25.7399,25.7043,25.7257,26817.0
2016-06-16 15:10:00,36.09,36.17,36.09,36.13,34704.0,25.7257,25.7827,25.7257,25.7542,34704.0
2016-06-16 15:20:00,36.13,36.22,36.11,36.21,74662.5,25.7542,25.8183,25.7399,25.8112,74662.5
2016-06-16 15:30:00,36.21,36.25,36.17,36.19,52593.0,25.8112,25.8397,25.7827,25.7969,52593.0
2016-06-16 15:40:00,36.19,36.26,36.19,36.23,122386.5,25.7969,25.8468,25.7969,25.8255,122386.5
2016-06-16 15:50:00,36.22,36.23,36.1,36.14,276480.0,25.8183,25.8255,25.7328,25.7613,276480.0
2016-06-17 09:30:00,36.19,36.39,36.06,36.33,633928.5,25.7969,25.9395,25.7043,25.8967,633928.5
2016-06-17 09:40:00,36.33,36.57,36.31,36.45,77365.5,25.8967,26.0678,25.8825,25.9823,77365.5
2016-06-17 09:50:00,36.45,36.61,36.45,36.51,63921.0,25.9823,26.0963,25.9823,26.0251,63921.0
2016-06-17 10:00:00,36.52,36.57,36.46,36.47,214525.5,26.0322,26.0678,25.9894,25.9965,214525.5
2016-06-17 10:10:00,36.47,36.71,36.47,36.66,65808.0,25.9965,26.1676,25.9965,26.132,65808.0
2016-06-17 10:20:00,36.66,36.69,36.53,36.54,208372.5,26.132,26.1534,26.0393,26.0464,208372.5
2016-06-17 10:30:00,36.53,36.54,36.42,36.46,118470.0,26.0393,26.0464,25.9609,25.9894,118470.0
2016-06-17 10:40:00,36.45,36.49,36.41,36.44,62041.5,25.9823,26.0108,25.9538,25.9752,62041.5
2016-06-17 10:50:00,36.44,36.51,36.44,36.46,81166.5,25.9752,26.0251,25.9752,25.9894,81166.5
2016-06-17 11:00:00,36.47,36.47,36.35,36.35,89475.0,25.9965,25.9965,25.911,25.911,89475.0
2016-06-17 11:10:00,36.33,36.35,36.22,36.27,80119.5,25.8967,25.911,25.8183,25.854,80119.5
2016-06-17 11:20:00,36.27,36.33,36.21,36.21,105316.5,25.854,25.8967,25.8112,25.8112,105316.5
2016-06-17 11:30:00,36.21,36.21,36.15,36.17,50761.5,25.8112,25.8112,25.7684,25.7827,50761.5
2016-06-17 11:40:00,36.17,36.24,36.16,36.19,38286.0,25.7827,25.8326,25.7756,25.7969,38286.0
2016-06-17 11:50:00,36.19,36.21,36.15,36.16,40356.0,25.7969,25.8112,25.7684,25.7756,40356.0
2016-06-17 12:00:00,36.17,36.25,36.17,36.23,53835.0,25.7827,25.8397,25.7827,25.8255,53835.0
2016-06-17 12:10:00,36.24,36.36,36.24,36.33,147880.5,25.8326,25.9181,25.8326,25.8967,147880.5
2016-06-17 12:20:00,36.34,36.35,36.29,36.34,22714.5,25.9039,25.911,25.8682,25.9039,22714.5
2016-06-17 12:30:00,36.34,36.35,36.27,36.27,30906.0,25.9039,25.911,25.854,25.854,30906.0
2016-06-17 12:40:00,36.27,36.35,36.27,36.29,25401.0,25.854,25.911,25.854,25.8682,25401.0
2016-06-17 12:50:00,36.3,36.31,36.25,36.28,23326.5,25.8754,25.8825,25.8397,25.8611,23326.5
2016-06-17 13:00:00,36.29,36.36,36.23,36.36,22329.0,25.8682,25.9181,25.8255,25.9181,22329.0
2016-06-17 13:10:00,36.35,36.35,36.28,36.32,39304.5,25.911,25.911,25.8611,25.8896,39304.5
2016-06-17 13:20:00,36.32,36.39,36.31,36.35,82911.0,25.8896,25.9395,25.8825,25.911,82911.0
2016-06-17 13:30:00,36.36,36.39,36.33,36.37,60106.5,25.9181,25.9395,25.8967,25.9253,60106.5
2016-06-17 13:40:00,36.39,36.47,36.39,36.46,158262.0,25.9395,25.9965,25.9395,25.9894,158262.0
2016-06-17 13:50:00,36.47,36.51,36.43,36.45,43359.0,25.9965,26.0251,25.968,25.9823,43359.0
2016-06-17 14:00:00,36.45,36.48,36.39,36.42,41085.0,25.9823,26.0037,25.9395,25.9609,41085.0
2016-06-17 14:10:00,36.43,36.51,36.41,36.45,53727.0,25.968,26.0251,25.9538,25.9823,53727.0
2016-06-17 14:20:00,36.45,36.51,36.43,36.49,40297.5,25.9823,26.0251,25.968,26.0108,40297.5
2016-06-17 14:30:00,36.49,36.52,36.48,36.48,31258.5,26.0108,26.0322,26.0037,26.0037,31258.5
2016-06-17 14:40:00,36.48,36.55,36.47,36.51,47268.0,26.0037,26.0536,25.9965,26.0251,47268.0
2016-06-17 14:50:00,36.51,36.51,36.43,36.44,43168.5,26.0251,26.0251,25.968,25.9752,43168.5
2016-06-17 15:00:00,36.44,36.46,36.37,36.37,51562.5,25.9752,25.9894,25.9253,25.9253,51562.5
2016-06-17 15:10:00,36.37,36.41,36.33,36.35,59119.5,25.9253,25.9538,25.8967,25.911,59119.5
2016-06-17 15:20:00,36.36,36.37,36.3,36.32,66180.0,25.9181,25.9253,25.8754,25.8896,66180.0
2016-06-17 15:30:00,36.31,36.33,36.27,36.27,89836.5,25.8825,25.8967,25.854,25.854,89836.5
2016-06-17 15:40:00,36.27,36.33,36.26,36.32,138594.0,25.854,25.8967,25.8468,25.8896,138594.0
2016-06-17 15:50:00,36.31,36.31,36.25,36.25,467565.0,25.8825,25.8825,25.8397,25.8397,467565.0
2016-06-20 09:30:00,36.74,37.0,36.73,36.98,81354.0,26.189,26.3743,26.1819,26.3601,81354.0
2016-06-20 09:40:00,36.98,37.09,36.83,36.93,58917.0,26.3601,26.4385,26.2532,26.3244,58917.0
2016-06-20 09:50:00,36.91,36.98,36.87,36.95,65391.0,26.3102,26.3601,26.2817,26.3387,65391.0
2016-06-20 10:00:00,36.94,37.13,36.92,37.07,56118.0,26.3316,26.467,26.3173,26.4242,56118.0
2016-06-20 10:10:00,37.07,37.19,37.06,37.17,86301.0,26.4242,26.5098,26.4171,26.4955,86301.0
2016-06-20 10:20:00,37.18,37.19,37.07,37.09,38337.0,26.5026,26.5098,26.4242,26.4385,38337.0
2016-06-20 10:30:00,37.09,37.09,37.01,37.03,22942.5,26.4385,26.4385,26.3815,26.3957,22942.5
2016-06-20 10:40:00,37.03,37.11,37.03,37.07,35251.5,26.3957,26.4527,26.3957,26.4242,35251.5
2016-06-20 10:50:00,37.07,37.13,37.06,37.07,51775.5,26.4242,26.467,26.4171,26.4242,51775.5
2016-06-20 11:00:00,37.05,37.11,37.04,37.09,37704.0,26.41,26.4527,26.4028,26.4385,37704.0
2016-06-20 11:10:00,37.09,37.09,37.03,37.06,20503.5,26.4385,26.4385,26.3957,26.4171,20503.5
2016-06-20 11:20:00,37.06,37.09,37.0,37.01,41535.0,26.4171,26.4385,26.3743,26.3815,41535.0
2016-06-20 11:30:00,37.0,37.01,36.92,36.95,30900.0,26.3743,26.3815,26.3173,26.3387,30900.0
2016-06-20 11:40:00,36.95,36.98,36.89,36.89,34521.0,26.3387,26.3601,26.2959,26.2959,34521.0
2016-06-20 11:50:00,36.9,36.95,36.87,36.94,30918.0,26.3031,26.3387,26.2817,26.3316,30918.0
2016-06-20 12:00:00,36.95,37.01,36.91,37.01,74691.0,26.3387,26.3815,26.3102,26.3815,74691.0
2016-06-20 12:10:00,37.01,37.01,36.89,36.93,42016.5,26.3815,26.3815,26.2959,26.3244,42016.5
2016-06-20 12:20:00,36.93,36.97,36.91,36.93,20574.0,26.3244,26.3529,26.3102,26.3244,20574.0
2016-06-20 12:30:00,36.93,36.96,36.93,36.93,19963.5,26.3244,26.3458,26.3244,26.3244,19963.5
2016-06-20 12:40:00,36.93,36.95,36.86,36.88,26671.5,26.3244,26.3387,26.2745,26.2888,26671.5
2016-06-20 12:50:00,36.87,36.96,36.87,36.92,37393.5,26.2817,26.3458,26.2817,26.3173,37393.5
2016-06-20 13:00:00,36.92,36.94,36.89,36.91,16603.5,26.3173,26.3316,26.2959,26.3102,16603.5
2016-06-20 13:10:00,36.91,36.91,36.8,36.8,37870.5,26.3102,26.3102,26.2318,26.2318,37870.5
2016-06-20 13:20:00,36.79,36.87,36.78,36.81,57072.0,26.2246,26.2817,26.2175,26.2389,57072.0
2016-06-20 13:30:00,36.81,36.85,36.78,36.85,13060.5,26.2389,26.2674,26.2175,26.2674,13060.5
2016-06-20 13:40:00,36.85,36.87,36.84,36.85,17482.5,26.2674,26.2817,26.2603,26.2674,17482.5
2016-06-20 13:50:00,36.85,36.87,36.83,36.83,35187.0,26.2674,26.2817,26.2532,26.2532,35187.0
2016-06-20 14:00:00,36.82,36.82,36.75,36.75,34245.0,26.246,26.246,26.1961,26.1961,34245.0
2016-06-20 14:10:00,36.75,36.77,36.73,36.73,23842.5,26.1961,26.2104,26.1819,26.1819,23842.5
2016-06-20 14:20:00,36.71,36.76,36.69,36.72,56760.0,26.1676,26.2033,26.1534,26.1747,56760.0
2016-06-20 14:30:00,36.71,36.73,36.7,36.71,29547.0,26.1676,26.1819,26.1605,26.1676,29547.0
2016-06-20 14:40:00,36.73,36.76,36.7,36.76,26725.5,26.1819,26.2033,26.1605,26.2033,26725.5
2016-06-20 14:50:00,36.77,36.8,36.76,36.79,41481.0,26.2104,26.2318,26.2033,26.2246,41481.0
2016-06-20 15:00:00,36.79,36.8,36.72,36.73,33736.5,26.2246,26.2318,26.1747,26.1819,33736.5
2016-06-20 15:10:00,36.72,36.74,36.68,36.7,25984.5,26.1747,26.189,26.1462,26.1605,25984.5
2016-06-20 15:20:00,36.7,36.71,36.65,36.65,36483.0,26.1605,26.1676,26.1248,26.1248,36483.0
2016-06-20 15:30:00,36.64,36.71,36.63,36.7,44671.5,26.1177,26.1676,26.1106,26.1605,44671.5
2016-06-20 15:40:00,36.71,36.75,36.68,36.69,86782.5,26.1676,26.1961,26.1462,26.1534,86782.5
2016-06-20 15:50:00,36.67,36.68,36.61,36.62,275112.0,26.1391,26.1462,26.0963,26.1035,275112.0
2016-06-21 09:30:00,36.32,36.44,36.04,36.05,194892.0,25.8896,25.9752,25.69,25.6972,194892.0
2016-06-21 09:40:00,36.05,36.11,35.96,36.07,179824.5,25.6972,25.7399,25.633,25.7114,179824.5
2016-06-21 09:50:00,36.07,36.22,36.03,36.21,126220.5,25.7114,25.8183,25.6829,25.8112,126220.5
2016-06-21 10:00:00,36.2,36.24,36.12,36.17,67371.0,25.8041,25.8326,25.7471,25.7827,67371.0
2016-06-21 10:10:00,36.17,36.29,36.15,36.21,27498.0,25.7827,25.8682,25.7684,25.8112,27498.0
2016-06-21 10:20:00,36.2,36.2,36.03,36.07,36882.0,25.8041,25.8041,25.6829,25.7114,36882.0
2016-06-21 10:30:00,36.07,36.09,36.0,36.0,30709.5,25.7114,25.7257,25.6615,25.6615,30709.5
2016-06-21 10:40:00,36.01,36.02,35.96,35.99,39039.0,25.6686,25.6758,25.633,25.6544,39039.0
2016-06-21 10:50:00,35.97,36.05,35.97,35.97,29829.0,25.6401,25.6972,25.6401,25.6401,29829.0
2016-06-21 11:00:00,35.97,36.16,35.97,36.15,62427.0,25.6401,25.7756,25.6401,25.7684,62427.0
2016-06-21 11:10:00,36.15,36.23,36.13,36.23,20434.5,25.7684,25.8255,25.7542,25.8255,20434.5
2016-06-21 11:20:00,36.23,36.26,36.17,36.21,27415.5,25.8255,25.8468,25.7827,25.8112,27415.5
2016-06-21 11:30:00,36.19,36.19,36.03,36.05,24328.5,25.7969,25.7969,25.6829,25.6972,24328.5
2016-06-21 11:40:00,36.05,36.07,36.03,36.05,49102.5,25.6972,25.7114,25.6829,25.6972,49102.5
2016-06-21 11:50:00,36.05,36.07,35.99,36.07,30306.0,25.6972,25.7114,25.6544,25.7114,30306.0
2016-06-21 12:00:00,36.07,36.11,36.07,36.08,44379.0,25.7114,25.7399,25.7114,25.7185,44379.0
2016-06-21 12:10:00,36.08,36.09,36.05,36.08,23577.0,25.7185,25.7257,25.6972,25.7185,23577.0
2016-06-21 12:20:00,36.08,36.13,36.07,36.11,24235.5,25.7185,25.7542,25.7114,25.7399,24235.5
2016-06-21 12:30:00,36.12,36.15,36.11,36.11,13875.0,25.7471,25.7684,25.7399,25.7399,13875.0
2016-06-21 12:40:00,36.11,36.14,36.11,36.11,28936.5,25.7399,25.7613,25.7399,25.7399,28936.5
2016-06-21 12:50:00,36.11,36.11,36.08,36.08,12978.0,25.7399,25.7399,25.7185,25.7185,12978.0
2016-06-21 13:00:00,36.08,36.11,36.07,36.1,25546.5,25.7185,25.7399,25.7114,25.7328,25546.5
2016-06-21 13:10:00,36.09,36.1,36.06,36.09,20161.5,25.7257,25.7328,25.7043,25.7257,20161.5
2016-06-21 13:20:00,36.09,36.1,36.03,36.03,32467.5,25.7257,25.7328,25.6829,25.6829,32467.5
2016-06-21 13:30:00,36.03,36.07,36.02,36.07,59529.0,25.6829,25.7114,25.6758,25.7114,59529.0
2016-06-21 13:40:00,36.07,36.1,36.06,36.1,31003.5,25.7114,25.7328,25.7043,25.7328,31003.5
2016-06-21 13:50:00,36.1,36.15,36.09,36.15,31275.0,25.7328,25.7684,25.7257,25.7684,31275.0
2016-06-21 14:00:00,36.15,36.18,36.11,36.17,33564.0,25.7684,25.7898,25.7399,25.7827,33564.0
2016-06-21 14:10:00,36.17,36.22,36.16,36.19,24922.5,25.7827,25.8183,25.7756,25.7969,24922.5
2016-06-21 14:20:00,36.19,36.24,36.19,36.21,26211.0,25.7969,25.8326,25.7969,25.8112,26211.0
2016-06-21 14:30:00,36.22,36.31,36.21,36.31,36825.0,25.8183,25.8825,25.8112,25.8825,36825.0
2016-06-21 14:40:00,36.31,36.33,36.29,36.32,62067.0,25.8825,25.8967,25.8682,25.8896,62067.0
2016-06-21 14:50:00,36.32,36.33,36.3,36.3,46711.5,25.8896,25.8967,25.8754,25.8754,46711.5
2016-06-21 15:00:00,36.3,36.31,36.26,36.29,57139.5,25.8754,25.8825,25.8468,25.8682,57139.5
2016-06-21 15:10:00,36.29,36.38,36.29,36.38,99370.5,25.8682,25.9324,25.8682,25.9324,99370.5
2016-06-21 15:20:00,36.38,36.42,36.35,36.41,87763.5,25.9324,25.9609,25.911,25.9538,87763.5
2016-06-21 15:30:00,36.41,36.41,36.35,36.39,51876.0,25.9538,25.9538,25.911,25.9395,51876.0
2016-06-21 15:40:00,36.39,36.44,36.35,36.43,137007.0,25.9395,25.9752,25.911,25.968,137007.0
2016-06-21 15:50:00,36.42,36.43,36.36,36.39,372595.5,25.9609,25.968,25.9181,25.9395,372595.5
2016-06-22 09:30:00,36.41,36.54,36.25,36.49,47779.5,25.9538,26.0464,25.8397,26.0108,47779.5
2016-06-22 09:40:00,36.51,36.65,36.5,36.63,25507.5,26.0251,26.1248,26.0179,26.1106,25507.5
2016-06-22 09:50:00,36.63,36.67,36.6,36.6,17205.0,26.1106,26.1391,26.0892,26.0892,17205.0
2016-06-22 10:00:00,36.6,36.64,36.56,36.63,25294.5,26.0892,26.1177,26.0607,26.1106,25294.5
2016-06-22 10:10:00,36.63,36.69,36.61,36.68,30924.0,26.1106,26.1534,26.0963,26.1462,30924.0
2016-06-22 10:20:00,36.68,36.68,36.62,36.66,50962.5,26.1462,26.1462,26.1035,26.132,50962.5
2016-06-22 10:30:00,36.66,36.73,36.61,36.71,84375.0,26.132,26.1819,26.0963,26.1676,84375.0
2016-06-22 10:40:00,36.71,36.77,36.69,36.74,47137.5,26.1676,26.2104,26.1534,26.189,47137.5
2016-06-22 10:50:00,36.75,36.81,36.75,36.75,15754.5,26.1961,26.2389,26.1961,26.1961,15754.5
2016-06-22 11:00:00,36.75,36.79,36.73,36.75,36118.5,26.1961,26.2246,26.1819,26.1961,36118.5
2016-06-22 11:10:00,36.75,36.79,36.74,36.78,21727.5,26.1961,26.2246,26.189,26.2175,21727.5
2016-06-22 11:20:00,36.78,36.85,36.77,36.85,21972.0,26.2175,26.2674,26.2104,26.2674,21972.0
2016-06-22 11:30:00,36.85,36.85,36.69,36.76,36898.5,26.2674,26.2674,26.1534,26.2033,36898.5
2016-06-22 11:40:00,36.76,36.76,36.71,36.76,49893.0,26.2033,26.2033,26.1676,26.2033,49893.0
2016-06-22 11:50:00,36.74,36.77,36.73,36.73,29439.0,26.189,26.2104,26.1819,26.1819,29439.0
2016-06-22 12:00:00,36.73,36.74,36.67,36.67,21382.5,26.1819,26.189,26.1391,26.1391,21382.5
2016-06-22 12:10:00,36.69,36.73,36.67,36.67,23272.5,26.1534,26.1819,26.1391,26.1391,23272.5
2016-06-22 12:20:00,36.67,36.67,36.57,36.61,28572.0,26.1391,26.1391,26.0678,26.0963,28572.0
2016-06-22 12:30:00,36.61,36.63,36.59,36.59,38488.5,26.0963,26.1106,26.0821,26.0821,38488.5
2016-06-22 12:40:00,36.6,36.6,36.51,36.53,20679.0,26.0892,26.0892,26.0251,26.0393,20679.0
2016-06-22 12:50:00,36.53,36.59,36.53,36.57,32632.5,26.0393,26.0821,26.0393,26.0678,32632.5
2016-06-22 13:00:00,36.57,36.57,36.43,36.43,22296.0,26.0678,26.0678,25.968,25.968,22296.0
2016-06-22 13:10:00,36.43,36.46,36.39,36.45,22419.0,25.968,25.9894,25.9395,25.9823,22419.0
2016-06-22 13:20:00,36.44,36.46,36.4,36.45,37758.0,25.9752,25.9894,25.9466,25.9823,37758.0
2016-06-22 13:30:00,36.45,36.47,36.44,36.47,18913.5,25.9823,25.9965,25.9752,25.9965,18913.5
2016-06-22 13:40:00,36.46,36.49,36.45,36.48,27058.5,25.9894,26.0108,25.9823,26.0037,27058.5
2016-06-22 13:50:00,36.49,36.53,36.49,36.5,14929.5,26.0108,26.0393,26.0108,26.0179,14929.5
2016-06-22 14:00:00,36.49,36.53,36.47,36.5,14922.0,26.0108,26.0393,25.9965,26.0179,14922.0
2016-06-22 14:10:00,36.5,36.52,36.49,36.49,33577.5,26.0179,26.0322,26.0108,26.0108,33577.5
2016-06-22 14:20:00,36.48,36.49,36.43,36.46,41284.5,26.0037,26.0108,25.968,25.9894,41284.5
2016-06-22 14:30:00,36.47,36.47,36.38,36.38,36676.5,25.9965,25.9965,25.9324,25.9324,36676.5
2016-06-22 14:40:00,36.37,36.39,36.35,36.39,40276.5,25.9253,25.9395,25.911,25.9395,40276.5
2016-06-22 14:50:00,36.4,36.47,36.39,36.45,28978.5,25.9466,25.9965,25.9395,25.9823,28978.5
2016-06-22 15:00:00,36.46,36.55,36.46,36.51,55483.5,25.9894,26.0536,25.9894,26.0251,55483.5
2016-06-22 15:10:00,36.51,36.55,36.49,36.53,165276.0,26.0251,26.0536,26.0108,26.0393,165276.0
2016-06-22 15:20:00,36.53,36.55,36.51,36.55,111504.0,26.0393,26.0536,26.0251,26.0536,111504.0
2016-06-22 15:30:00,36.55,36.61,36.53,36.61,149575.5,26.0536,26.0963,26.0393,26.0963,149575.5
2016-06-22 15:40:00,36.61,36.63,36.59,36.61,112107.0,26.0963,26.1106,26.0821,26.0963,112107.0
2016-06-22 15:50:00,36.61,36.61,36.52,36.57,204487.5,26.0963,26.0963,26.0322,26.0678,204487.5
2016-06-23 09:30:00,37.03,37.05,36.74,36.95,73318.5,26.3957,26.41,26.189,26.3387,73318.5
2016-06-23 09:40:00,36.98,37.01,36.88,36.88,43908.0,26.3601,26.3815,26.2888,26.2888,43908.0
2016-06-23 09:50:00,36.9,36.95,36.8,36.9,39573.0,26.3031,26.3387,26.2318,26.3031,39573.0
2016-06-23 10:00:00,36.91,37.0,36.87,36.97,18927.0,26.3102,26.3743,26.2817,26.3529,18927.0
2016-06-23 10:10:00,36.95,37.01,36.93,36.93,15892.5,26.3387,26.3815,26.3244,26.3244,15892.5
2016-06-23 10:20:00,36.94,37.03,36.93,37.0,72831.0,26.3316,26.3957,26.3244,26.3743,72831.0
2016-06-23 10:30:00,36.99,36.99,36.88,36.9,26539.5,26.3672,26.3672,26.2888,26.3031,26539.5
2016-06-23 10:40:00,36.91,36.95,36.9,36.92,12010.5,26.3102,26.3387,26.3031,26.3173,12010.5
2016-06-23 10:50:00,36.93,36.99,36.93,36.99,9774.0,26.3244,26.3672,26.3244,26.3672,9774.0
2016-06-23 11:00:00,36.99,37.02,36.97,37.02,9142.5,26.3672,26.3886,26.3529,26.3886,9142.5
2016-06-23 11:10:00,37.01,37.15,36.99,37.13,53209.5,26.3815,26.4813,26.3672,26.467,53209.5
2016-06-23 11:20:00,37.12,37.15,37.09,37.14,27517.5,26.4599,26.4813,26.4385,26.4741,27517.5
2016-06-23 11:30:00,37.13,37.21,37.13,37.21,15969.0,26.467,26.524,26.467,26.524,15969.0
2016-06-23 11:40:00,37.21,37.21,37.15,37.19,14970.0,26.524,26.524,26.4813,26.5098,14970.0
2016-06-23 11:50:00,37.19,37.29,37.19,37.27,97212.0,26.5098,26.5811,26.5098,26.5668,97212.0
2016-06-23 12:00:00,37.27,37.29,37.22,37.27,37924.5,26.5668,26.5811,26.5312,26.5668,37924.5
2016-06-23 12:10:00,37.27,37.28,37.23,37.23,13725.0,26.5668,26.5739,26.5383,26.5383,13725.0
2016-06-23 12:20:00,37.23,37.25,37.23,37.24,9213.0,26.5383,26.5525,26.5383,26.5454,9213.0
2016-06-23 12:30:00,37.23,37.26,37.23,37.23,8986.5,26.5383,26.5597,26.5383,26.5383,8986.5
2016-06-23 12:40:00,37.25,37.25,37.21,37.23,24577.5,26.5525,26.5525,26.524,26.5383,24577.5
2016-06-23 12:50:00,37.24,37.28,37.23,37.25,12634.5,26.5454,26.5739,26.5383,26.5525,12634.5
2016-06-23 13:00:00,37.25,37.26,37.22,37.24,29304.0,26.5525,26.5597,26.5312,26.5454,29304.0
2016-06-23 13:10:00,37.23,37.26,37.23,37.26,19822.5,26.5383,26.5597,26.5383,26.5597,19822.5
2016-06-23 13:20:00,37.25,37.28,37.25,37.27,18222.0,26.5525,26.5739,26.5525,26.5668,18222.0
2016-06-23 13:30:00,37.27,37.27,37.21,37.22,30696.0,26.5668,26.5668,26.524,26.5312,30696.0
2016-06-23 13:40:00,37.23,37.25,37.22,37.24,41625.0,26.5383,26.5525,26.5312,26.5454,41625.0
2016-06-23 13:50:00,37.23,37.26,37.23,37.25,19914.0,26.5383,26.5597,26.5383,26.5525,19914.0
2016-06-23 14:00:00,37.25,37.29,37.22,37.28,80430.0,26.5525,26.5811,26.5312,26.5739,80430.0
2016-06-23 14:10:00,37.29,37.34,37.28,37.33,49312.5,26.5811,26.6167,26.5739,26.6096,49312.5
2016-06-23 14:20:00,37.33,37.35,37.31,37.35,43042.5,26.6096,26.6238,26.5953,26.6238,43042.5
2016-06-23 14:30:00,37.35,37.36,37.31,37.36,33798.0,26.6238,26.6309,26.5953,26.6309,33798.0
2016-06-23 14:40:00,37.35,37.41,37.33,37.4,27732.0,26.6238,26.6666,26.6096,26.6595,27732.0
2016-06-23 14:50:00,37.39,37.45,37.39,37.44,49428.0,26.6523,26.6951,26.6523,26.688,49428.0
2016-06-23 15:00:00,37.44,37.45,37.43,37.44,44950.5,26.688,26.6951,26.6808,26.688,44950.5
2016-06-23 15:10:00,37.44,37.47,37.43,37.45,30757.5,26.688,26.7094,26.6808,26.6951,30757.5
2016-06-23 15:20:00,37.45,37.47,37.45,37.45,121618.5,26.6951,26.7094,26.6951,26.6951,121618.5
2016-06-23 15:30:00,37.46,37.46,37.43,37.45,88264.5,26.7022,26.7022,26.6808,26.6951,88264.5
2016-06-23 15:40:00,37.44,37.53,37.43,37.53,127900.5,26.688,26.7521,26.6808,26.7521,127900.5
2016-06-23 15:50:00,37.53,37.58,37.51,37.57,250165.5,26.7521,26.7878,26.7379,26.7806,250165.5
2016-06-24 09:30:00,35.29,35.77,35.29,35.75,284472.0,25.1554,25.4976,25.1554,25.4833,284472.0
2016-06-24 09:40:00,35.73,35.83,35.53,35.69,203079.0,25.4691,25.5403,25.3265,25.4405,203079.0
2016-06-24 09:50:00,35.67,35.85,35.57,35.75,121950.0,25.4263,25.5546,25.355,25.4833,121950.0
2016-06-24 10:00:00,35.75,35.91,35.71,35.81,177522.0,25.4833,25.5974,25.4548,25.5261,177522.0
2016-06-24 10:10:00,35.83,35.86,35.63,35.64,139810.5,25.5403,25.5617,25.3978,25.4049,139810.5
2016-06-24 10:20:00,35.63,35.71,35.58,35.65,79135.5,25.3978,25.4548,25.3621,25.412,79135.5
2016-06-24 10:30:00,35.66,35.71,35.55,35.65,118596.0,25.4192,25.4548,25.3407,25.412,118596.0
2016-06-24 10:40:00,35.67,35.67,35.43,35.43,92913.0,25.4263,25.4263,25.2552,25.2552,92913.0
2016-06-24 10:50:00,35.45,35.45,35.26,35.26,106510.5,25.2695,25.2695,25.134,25.134,106510.5
2016-06-24 11:00:00,35.28,35.3,35.09,35.21,93502.5,25.1483,25.1625,25.0128,25.0984,93502.5
2016-06-24 11:10:00,35.2,35.22,35.03,35.05,99820.5,25.0913,25.1055,24.9701,24.9843,99820.5
2016-06-24 11:20:00,35.04,35.06,34.93,35.03,43753.5,24.9772,24.9915,24.8988,24.9701,43753.5
2016-06-24 11:30:00,35.03,35.15,35.02,35.13,96172.5,24.9701,25.0556,24.963,25.0414,96172.5
2016-06-24 11:40:00,35.14,35.19,35.07,35.11,156522.0,25.0485,25.0841,24.9986,25.0271,156522.0
2016-06-24 11:50:00,35.12,35.21,35.07,35.19,208441.5,25.0342,25.0984,24.9986,25.0841,208441.5
2016-06-24 12:00:00,35.19,35.19,35.11,35.12,101340.0,25.0841,25.0841,25.0271,25.0342,101340.0
2016-06-24 12:10:00,35.12,35.12,35.03,35.05,79558.5,25.0342,25.0342,24.9701,24.9843,79558.5
2016-06-24 12:20:00,35.05,35.11,35.03,35.07,60064.5,24.9843,25.0271,24.9701,24.9986,60064.5
2016-06-24 12:30:00,35.07,35.07,34.99,34.99,43422.0,24.9986,24.9986,24.9416,24.9416,43422.0
2016-06-24 12:40:00,34.99,35.01,34.82,34.83,58237.5,24.9416,24.9558,24.8204,24.8275,58237.5
2016-06-24 12:50:00,34.84,34.87,34.81,34.84,53491.5,24.8346,24.856,24.8133,24.8346,53491.5
2016-06-24 13:00:00,34.83,34.86,34.75,34.77,54018.0,24.8275,24.8489,24.7705,24.7847,54018.0
2016-06-24 13:10:00,34.76,34.87,34.75,34.81,79672.5,24.7776,24.856,24.7705,24.8133,79672.5
2016-06-24 13:20:00,34.82,34.83,34.77,34.79,59176.5,24.8204,24.8275,24.7847,24.799,59176.5
2016-06-24 13:30:00,34.79,34.89,34.77,34.85,61648.5,24.799,24.8703,24.7847,24.8418,61648.5
2016-06-24 13:40:00,34.85,34.85,34.72,34.74,60501.0,24.8418,24.8418,24.7491,24.7634,60501.0
2016-06-24 13:50:00,34.74,34.77,34.69,34.75,66183.0,24.7634,24.7847,24.7277,24.7705,66183.0
2016-06-24 14:00:00,34.75,34.81,34.75,34.76,101829.0,24.7705,24.8133,24.7705,24.7776,101829.0
2016-06-24 14:10:00,34.76,34.76,34.68,34.69,107350.5,24.7776,24.7776,24.7206,24.7277,107350.5
2016-06-24 14:20:00,34.69,34.69,34.57,34.58,77046.0,24.7277,24.7277,24.6422,24.6493,77046.0
2016-06-24 14:30:00,34.58,34.61,34.53,34.6,88849.5,24.6493,24.6707,24.6137,24.6636,88849.5
2016-06-24 14:40:00,34.61,34.61,34.54,34.59,132090.0,24.6707,24.6707,24.6208,24.6564,132090.0
2016-06-24 14:50:00,34.6,34.71,34.59,34.64,132028.5,24.6636,24.742,24.6564,24.6921,132028.5
2016-06-24 15:00:00,34.63,34.69,34.63,34.63,183292.5,24.685,24.7277,24.685,24.685,183292.5
2016-06-24 15:10:00,34.62,34.62,34.54,34.58,309639.0,24.6778,24.6778,24.6208,24.6493,309639.0
2016-06-24 15:20:00,34.57,34.63,34.57,34.61,181018.5,24.6422,24.685,24.6422,24.6707,181018.5
2016-06-24 15:30:00,34.6,34.7,34.57,34.59,210438.0,24.6636,24.7348,24.6422,24.6564,210438.0
2016-06-24 15:40:00,34.59,34.76,34.58,34.76,303081.0,24.6564,24.7776,24.6493,24.7776,303081.0
2016-06-24 15:50:00,34.76,34.85,34.63,34.65,917824.5,24.7776,24.8418,24.685,24.6992,917824.5
2016-06-27 09:30:00,33.96,34.19,33.17,33.33,268393.5,24.2074,24.3713,23.6442,23.7583,268393.5
2016-06-27 09:40:00,33.34,33.4,33.16,33.23,237253.5,23.7654,23.8082,23.6371,23.687,237253.5
2016-06-27 09:50:00,33.2,33.33,32.94,32.96,205935.0,23.6656,23.7583,23.4803,23.4945,205935.0
2016-06-27 10:00:00,32.94,33.13,32.85,32.91,312390.0,23.4803,23.6157,23.4161,23.4589,312390.0
2016-06-27 10:10:00,32.9,32.9,32.62,32.67,206629.5,23.4518,23.4518,23.2522,23.2878,206629.5
2016-06-27 10:20:00,32.68,32.69,32.47,32.55,208575.0,23.295,23.3021,23.1453,23.2023,208575.0
2016-06-27 10:30:00,32.55,32.69,32.47,32.5,269562.0,23.2023,23.3021,23.1453,23.1666,269562.0
2016-06-27 10:40:00,32.5,32.56,32.24,32.29,312697.5,23.1666,23.2094,22.9813,23.017,312697.5
2016-06-27 10:50:00,32.29,32.31,32.15,32.19,269928.0,23.017,23.0312,22.9172,22.9457,269928.0
2016-06-27 11:00:00,32.19,32.66,32.11,32.66,475501.5,22.9457,23.2807,22.8886,23.2807,475501.5
2016-06-27 11:10:00,32.65,32.71,32.61,32.65,397291.5,23.2736,23.3163,23.2451,23.2736,397291.5
2016-06-27 11:20:00,32.65,32.8,32.61,32.77,335293.5,23.2736,23.3805,23.2451,23.3591,335293.5
2016-06-27 11:30:00,32.76,32.99,32.75,32.93,260979.0,23.352,23.5159,23.3448,23.4732,260979.0
2016-06-27 11:40:00,32.93,33.04,32.89,32.94,423471.0,23.4732,23.5516,23.4446,23.4803,423471.0
2016-06-27 11:50:00,32.93,32.98,32.85,32.87,178084.5,23.4732,23.5088,23.4161,23.4304,178084.5
2016-06-27 12:00:00,32.87,33.03,32.83,33.0,157549.5,23.4304,23.5444,23.4019,23.5231,157549.5
2016-06-27 12:10:00,33.0,33.04,32.97,32.99,102312.0,23.5231,23.5516,23.5017,23.5159,102312.0
2016-06-27 12:20:00,32.98,33.01,32.91,32.95,128145.0,23.5088,23.5302,23.4589,23.4874,128145.0
2016-06-27 12:30:00,32.96,32.97,32.85,32.85,118471.5,23.4945,23.5017,23.4161,23.4161,118471.5
2016-06-27 12:40:00,32.84,32.84,32.74,32.77,77325.0,23.409,23.409,23.3377,23.3591,77325.0
2016-06-27 12:50:00,32.77,32.9,32.75,32.9,123790.5,23.3591,23.4518,23.3448,23.4518,123790.5
2016-06-27 13:00:00,32.9,32.93,32.82,32.82,117993.0,23.4518,23.4732,23.3947,23.3947,117993.0
2016-06-27 13:10:00,32.82,32.85,32.78,32.79,90183.0,23.3947,23.4161,23.3662,23.3734,90183.0
2016-06-27 13:20:00,32.78,32.85,32.75,32.81,112036.5,23.3662,23.4161,23.3448,23.3876,112036.5
2016-06-27 13:30:00,32.81,32.84,32.69,32.69,234226.5,23.3876,23.409,23.3021,23.3021,234226.5
2016-06-27 13:40:00,32.7,32.71,32.57,32.6,76776.0,23.3092,23.3163,23.2165,23.2379,76776.0
2016-06-27 13:50:00,32.6,32.62,32.51,32.61,115336.5,23.2379,23.2522,23.1738,23.2451,115336.5
2016-06-27 14:00:00,32.61,32.63,32.54,32.55,88656.0,23.2451,23.2593,23.1952,23.2023,88656.0
2016-06-27 14:10:00,32.56,32.58,32.46,32.47,90022.5,23.2094,23.2237,23.1381,23.1453,90022.5
2016-06-27 14:20:00,32.47,32.59,32.46,32.58,80385.0,23.1453,23.2308,23.1381,23.2237,80385.0
2016-06-27 14:30:00,32.59,32.61,32.53,32.59,97069.5,23.2308,23.2451,23.188,23.2308,97069.5
2016-06-27 14:40:00,32.59,32.59,32.41,32.43,71977.5,23.2308,23.2308,23.1025,23.1167,71977.5
2016-06-27 14:50:00,32.43,32.47,32.36,32.47,125590.5,23.1167,23.1453,23.0668,23.1453,125590.5
2016-06-27 15:00:00,32.47,32.56,32.45,32.51,122158.5,23.1453,23.2094,23.131,23.1738,122158.5
2016-06-27 15:10:00,32.51,32.58,32.5,32.51,100765.5,23.1738,23.2237,23.1666,23.1738,100765.5
2016-06-27 15:20:00,32.5,32.51,32.39,32.48,165708.0,23.1666,23.1738,23.0882,23.1524,165708.0
2016-06-27 15:30:00,32.47,32.61,32.46,32.59,214573.5,23.1453,23.2451,23.1381,23.2308,214573.5
2016-06-27 15:40:00,32.59,32.64,32.51,32.61,267319.5,23.2308,23.2664,23.1738,23.2451,267319.5
2016-06-27 15:50:00,32.61,32.63,32.51,32.59,809620.5,23.2451,23.2593,23.1738,23.2308,809620.5
2016-06-28 09:30:00,32.67,33.07,32.59,32.8,197778.0,23.2878,23.573,23.2308,23.3805,197778.0
2016-06-28 09:40:00,32.79,33.05,32.76,33.01,155383.5,23.3734,23.5587,23.352,23.5302,155383.5
2016-06-28 09:50:00,33.03,33.09,32.9,32.97,128374.5,23.5444,23.5872,23.4518,23.5017,128374.5
2016-06-28 10:00:00,32.96,33.13,32.91,32.96,246070.5,23.4945,23.6157,23.4589,23.4945,246070.5
2016-06-28 10:10:00,32.95,33.07,32.91,33.05,154083.0,23.4874,23.573,23.4589,23.5587,154083.0
2016-06-28 10:20:00,33.07,33.1,32.94,32.98,161260.5,23.573,23.5943,23.4803,23.5088,161260.5
2016-06-28 10:30:00,32.98,33.03,32.74,32.74,145915.5,23.5088,23.5444,23.3377,23.3377,145915.5
2016-06-28 10:40:00,32.73,32.88,32.69,32.8,103120.5,23.3306,23.4375,23.3021,23.3805,103120.5
2016-06-28 10:50:00,32.78,32.81,32.64,32.65,74013.0,23.3662,23.3876,23.2664,23.2736,74013.0
2016-06-28 11:00:00,32.65,32.76,32.63,32.63,86395.5,23.2736,23.352,23.2593,23.2593,86395.5
2016-06-28 11:10:00,32.63,32.66,32.55,32.64,108286.5,23.2593,23.2807,23.2023,23.2664,108286.5
2016-06-28 11:20:00,32.64,32.71,32.49,32.51,80754.0,23.2664,23.3163,23.1595,23.1738,80754.0
2016-06-28 11:30:00,32.51,32.57,32.49,32.53,101403.0,23.1738,23.2165,23.1595,23.188,101403.0
2016-06-28 11:40:00,32.53,32.69,32.49,32.68,61609.5,23.188,23.3021,23.1595,23.295,61609.5
2016-06-28 11:50:00,32.69,32.75,32.63,32.7,66904.5,23.3021,23.3448,23.2593,23.3092,66904.5
2016-06-28 12:00:00,32.7,32.74,32.67,32.71,79234.5,23.3092,23.3377,23.2878,23.3163,79234.5
2016-06-28 12:10:00,32.71,32.8,32.7,32.73,63471.0,23.3163,23.3805,23.3092,23.3306,63471.0
2016-06-28 12:20:00,32.72,32.75,32.71,32.73,59386.5,23.3235,23.3448,23.3163,23.3306,59386.5
2016-06-28 12:30:00,32.74,32.85,32.73,32.83,55788.0,23.3377,23.4161,23.3306,23.4019,55788.0
2016-06-28 12:40:00,32.83,32.87,32.75,32.79,57373.5,23.4019,23.4304,23.3448,23.3734,57373.5
2016-06-28 12:50:00,32.79,32.83,32.75,32.77,68121.0,23.3734,23.4019,23.3448,23.3591,68121.0
2016-06-28 13:00:00,32.77,32.77,32.66,32.7,194671.5,23.3591,23.3591,23.2807,23.3092,194671.5
2016-06-28 13:10:00,32.7,32.76,32.65,32.67,52945.5,23.3092,23.352,23.2736,23.2878,52945.5
2016-06-28 13:20:00,32.67,32.75,32.66,32.68,74992.5,23.2878,23.3448,23.2807,23.295,74992.5
2016-06-28 13:30:00,32.68,32.77,32.67,32.77,55897.5,23.295,23.3591,23.2878,23.3591,55897.5
2016-06-28 13:40:00,32.77,32.81,32.77,32.77,45315.0,23.3591,23.3876,23.3591,23.3591,45315.0
2016-06-28 13:50:00,32.77,32.85,32.75,32.81,60492.0,23.3591,23.4161,23.3448,23.3876,60492.0
2016-06-28 14:00:00,32.81,32.89,32.8,32.81,77031.0,23.3876,23.4446,23.3805,23.3876,77031.0
2016-06-28 14:10:00,32.81,32.85,32.78,32.85,52354.5,23.3876,23.4161,23.3662,23.4161,52354.5
2016-06-28 14:20:00,32.85,32.87,32.8,32.85,66940.5,23.4161,23.4304,23.3805,23.4161,66940.5
2016-06-28 14:30:00,32.85,32.94,32.83,32.91,83074.5,23.4161,23.4803,23.4019,23.4589,83074.5
2016-06-28 14:40:00,32.91,33.03,32.9,33.03,153499.5,23.4589,23.5444,23.4518,23.5444,153499.5
2016-06-28 14:50:00,33.03,33.21,33.02,33.13,130419.0,23.5444,23.6727,23.5373,23.6157,130419.0
2016-06-28 15:00:00,33.13,33.15,33.06,33.11,110998.5,23.6157,23.63,23.5658,23.6015,110998.5
2016-06-28 15:10:00,33.11,33.23,33.11,33.15,153885.0,23.6015,23.687,23.6015,23.63,153885.0
2016-06-28 15:20:00,33.15,33.2,33.0,33.07,140145.0,23.63,23.6656,23.5231,23.573,140145.0
2016-06-28 15:30:00,33.07,33.14,33.04,33.13,117709.5,23.573,23.6228,23.5516,23.6157,117709.5
2016-06-28 15:40:00,33.13,33.19,33.13,33.18,155269.5,23.6157,23.6585,23.6157,23.6514,155269.5
2016-06-28 15:50:00,33.18,33.23,33.13,33.22,355423.5,23.6514,23.687,23.6157,23.6799,355423.5
2016-06-29 09:30:00,33.55,33.76,33.43,33.62,115582.5,23.9151,24.0648,23.8296,23.965,115582.5
2016-06-29 09:40:00,33.59,33.62,33.34,33.55,72583.5,23.9436,23.965,23.7654,23.9151,72583.5
2016-06-29 09:50:00,33.55,33.7,33.54,33.61,107886.0,23.9151,24.022,23.908,23.9579,107886.0
2016-06-29 10:00:00,33.59,33.76,33.58,33.7,113056.5,23.9436,24.0648,23.9365,24.022,113056.5
2016-06-29 10:10:00,33.7,33.73,33.64,33.64,107608.5,24.022,24.0434,23.9793,23.9793,107608.5
2016-06-29 10:20:00,33.65,33.7,33.61,33.61,119586.0,23.9864,24.022,23.9579,23.9579,119586.0
2016-06-29 10:30:00,33.61,33.7,33.6,33.62,140368.5,23.9579,24.022,23.9507,23.965,140368.5
2016-06-29 10:40:00,33.63,33.7,33.62,33.7,139215.0,23.9721,24.022,23.965,24.022,139215.0
2016-06-29 10:50:00,33.7,33.71,33.61,33.66,98041.5,24.022,24.0292,23.9579,23.9935,98041.5
2016-06-29 11:00:00,33.67,33.76,33.65,33.69,94789.5,24.0006,24.0648,23.9864,24.0149,94789.5
2016-06-29 11:10:00,33.69,33.76,33.69,33.76,58852.5,24.0149,24.0648,24.0149,24.0648,58852.5
2016-06-29 11:20:00,33.76,33.82,33.75,33.77,52899.0,24.0648,24.1076,24.0577,24.0719,52899.0
2016-06-29 11:30:00,33.77,33.85,33.74,33.85,105364.5,24.0719,24.129,24.0505,24.129,105364.5
2016-06-29 11:40:00,33.85,33.89,33.84,33.87,62025.0,24.129,24.1575,24.1218,24.1432,62025.0
2016-06-29 11:50:00,33.87,33.99,33.87,33.97,52737.0,24.1432,24.2287,24.1432,24.2145,52737.0
2016-06-29 12:00:00,33.97,33.97,33.88,33.91,27963.0,24.2145,24.2145,24.1503,24.1717,27963.0
2016-06-29 12:10:00,33.92,33.95,33.89,33.93,38109.0,24.1788,24.2002,24.1575,24.186,38109.0
2016-06-29 12:20:00,33.93,33.99,33.93,33.97,49438.5,24.186,24.2287,24.186,24.2145,49438.5
2016-06-29 12:30:00,33.98,33.98,33.93,33.97,46296.0,24.2216,24.2216,24.186,24.2145,46296.0
2016-06-29 12:40:00,33.96,33.96,33.83,33.83,39021.0,24.2074,24.2074,24.1147,24.1147,39021.0
2016-06-29 12:50:00,33.84,33.87,33.82,33.83,40197.0,24.1218,24.1432,24.1076,24.1147,40197.0
2016-06-29 13:00:00,33.83,33.87,33.79,33.79,54681.0,24.1147,24.1432,24.0862,24.0862,54681.0
2016-06-29 13:10:00,33.79,33.81,33.75,33.79,21652.5,24.0862,24.1004,24.0577,24.0862,21652.5
2016-06-29 13:20:00,33.79,33.85,33.79,33.79,30303.0,24.0862,24.129,24.0862,24.0862,30303.0
2016-06-29 13:30:00,33.79,33.84,33.79,33.82,30804.0,24.0862,24.1218,24.0862,24.1076,30804.0
2016-06-29 13:40:00,33.82,33.83,33.74,33.75,88924.5,24.1076,24.1147,24.0505,24.0577,88924.5
2016-06-29 13:50:00,33.74,33.79,33.7,33.79,48229.5,24.0505,24.0862,24.022,24.0862,48229.5
2016-06-29 14:00:00,33.79,33.82,33.77,33.79,28455.0,24.0862,24.1076,24.0719,24.0862,28455.0
2016-06-29 14:10:00,33.79,33.81,33.75,33.75,24090.0,24.0862,24.1004,24.0577,24.0577,24090.0
2016-06-29 14:20:00,33.75,33.85,33.75,33.79,31620.0,24.0577,24.129,24.0577,24.0862,31620.0
2016-06-29 14:30:00,33.8,33.83,33.79,33.8,68151.0,24.0933,24.1147,24.0862,24.0933,68151.0
2016-06-29 14:40:00,33.8,33.85,33.79,33.79,30909.0,24.0933,24.129,24.0862,24.0862,30909.0
2016-06-29 14:50:00,33.79,33.83,33.75,33.81,40272.0,24.0862,24.1147,24.0577,24.1004,40272.0
2016-06-29 15:00:00,33.82,33.85,33.81,33.81,44994.0,24.1076,24.129,24.1004,24.1004,44994.0
2016-06-29 15:10:00,33.81,33.88,33.81,33.87,38797.5,24.1004,24.1503,24.1004,24.1432,38797.5
2016-06-29 15:20:00,33.86,33.87,33.79,33.79,66022.5,24.1361,24.1432,24.0862,24.0862,66022.5
2016-06-29 15:30:00,33.79,33.81,33.77,33.78,85267.5,24.0862,24.1004,24.0719,24.0791,85267.5
2016-06-29 15:40:00,33.78,33.81,33.71,33.78,115311.0,24.0791,24.1004,24.0292,24.0791,115311.0
2016-06-29 15:50:00,33.77,33.8,33.73,33.75,165643.5,24.0719,24.0933,24.0434,24.0577,165643.5
2016-06-30 09:30:00,33.97,33.97,33.67,33.77,85642.5,24.2145,24.2145,24.0006,24.0719,85642.5
2016-06-30 09:40:00,33.76,33.77,33.61,33.75,46756.5,24.0648,24.0719,23.9579,24.0577,46756.5
2016-06-30 09:50:00,33.71,33.71,33.62,33.69,43747.5,24.0292,24.0292,23.965,24.0149,43747.5
2016-06-30 10:00:00,33.69,33.74,33.6,33.69,46005.0,24.0149,24.0505,23.9507,24.0149,46005.0
2016-06-30 10:10:00,33.69,33.77,33.67,33.7,34470.0,24.0149,24.0719,24.0006,24.022,34470.0
2016-06-30 10:20:00,33.7,33.77,33.63,33.69,47235.0,24.022,24.0719,23.9721,24.0149,47235.0
2016-06-30 10:30:00,33.69,33.75,33.67,33.67,44463.0,24.0149,24.0577,24.0006,24.0006,44463.0
2016-06-30 10:40:00,33.66,33.77,33.6,33.77,33528.0,23.9935,24.0719,23.9507,24.0719,33528.0
2016-06-30 10:50:00,33.78,33.91,33.78,33.85,33829.5,24.0791,24.1717,24.0791,24.129,33829.5
2016-06-30 11:00:00,33.86,34.0,33.82,34.0,43206.0,24.1361,24.2359,24.1076,24.2359,43206.0
2016-06-30 11:10:00,34.0,34.09,33.97,33.99,136228.5,24.2359,24.3,24.2145,24.2287,136228.5
2016-06-30 11:20:00,33.99,34.08,33.97,34.07,33561.0,24.2287,24.2929,24.2145,24.2858,33561.0
2016-06-30 11:30:00,34.07,34.14,34.03,34.06,37129.5,24.2858,24.3357,24.2573,24.2786,37129.5
2016-06-30 11:40:00,34.07,34.07,33.98,34.05,89709.0,24.2858,24.2858,24.2216,24.2715,89709.0
2016-06-30 11:50:00,34.04,34.09,34.02,34.05,36868.5,24.2644,24.3,24.2501,24.2715,36868.5
2016-06-30 12:00:00,34.05,34.15,34.04,34.04,71220.0,24.2715,24.3428,24.2644,24.2644,71220.0
2016-06-30 12:10:00,34.04,34.19,34.03,34.17,37285.5,24.2644,24.3713,24.2573,24.3571,37285.5
2016-06-30 12:20:00,34.17,34.23,34.15,34.22,29883.0,24.3571,24.3998,24.3428,24.3927,29883.0
2016-06-30 12:30:00,34.22,34.24,34.17,34.21,31159.5,24.3927,24.407,24.3571,24.3856,31159.5
2016-06-30 12:40:00,34.23,34.23,34.14,34.23,73252.5,24.3998,24.3998,24.3357,24.3998,73252.5
2016-06-30 12:50:00,34.24,34.31,34.24,34.25,54816.0,24.407,24.4568,24.407,24.4141,54816.0
2016-06-30 13:00:00,34.25,34.31,34.25,34.29,24381.0,24.4141,24.4568,24.4141,24.4426,24381.0
2016-06-30 13:10:00,34.28,34.29,34.23,34.27,19548.0,24.4355,24.4426,24.3998,24.4283,19548.0
2016-06-30 13:20:00,34.27,34.28,34.21,34.23,25140.0,24.4283,24.4355,24.3856,24.3998,25140.0
2016-06-30 13:30:00,34.23,34.26,34.22,34.23,23127.0,24.3998,24.4212,24.3927,24.3998,23127.0
2016-06-30 13:40:00,34.23,34.29,34.23,34.29,33196.5,24.3998,24.4426,24.3998,24.4426,33196.5
2016-06-30 13:50:00,34.29,34.33,34.25,34.32,65169.0,24.4426,24.4711,24.4141,24.464,65169.0
2016-06-30 14:00:00,34.33,34.37,34.29,34.36,98307.0,24.4711,24.4996,24.4426,24.4925,98307.0
2016-06-30 14:10:00,34.36,34.42,34.36,34.41,52140.0,24.4925,24.5353,24.4925,24.5281,52140.0
2016-06-30 14:20:00,34.42,34.48,34.37,34.37,71274.0,24.5353,24.578,24.4996,24.4996,71274.0
2016-06-30 14:30:00,34.38,34.41,34.34,34.41,50464.5,24.5067,24.5281,24.4782,24.5281,50464.5
2016-06-30 14:40:00,34.41,34.41,34.36,34.39,55609.5,24.5281,24.5281,24.4925,24.5139,55609.5
2016-06-30 14:50:00,34.39,34.45,34.39,34.41,77587.5,24.5139,24.5566,24.5139,24.5281,77587.5
2016-06-30 15:00:00,34.41,34.42,34.36,34.37,95685.0,24.5281,24.5353,24.4925,24.4996,95685.0
2016-06-30 15:10:00,34.37,34.37,34.27,34.29,86884.5,24.4996,24.4996,24.4283,24.4426,86884.5
2016-06-30 15:20:00,34.29,34.4,34.26,34.39,95293.5,24.4426,24.521,24.4212,24.5139,95293.5
2016-06-30 15:30:00,34.4,34.47,34.36,34.39,186556.5,24.521,24.5709,24.4925,24.5139,186556.5
2016-06-30 15:40:00,34.4,34.44,34.37,34.39,162856.5,24.521,24.5495,24.4996,24.5139,162856.5
2016-06-30 15:50:00,34.39,34.57,34.38,34.57,1022682.0,24.5139,24.6422,24.5067,24.6422,1022682.0
2016-07-01 09:30:00,34.59,34.97,34.5,34.87,93604.5,24.6564,24.9273,24.5923,24.856,93604.5
2016-07-01 09:40:00,34.87,34.91,34.78,34.8,37596.0,24.856,24.8845,24.7919,24.8061,37596.0
2016-07-01 09:50:00,34.79,34.89,34.67,34.78,51187.5,24.799,24.8703,24.7135,24.7919,51187.5
2016-07-01 10:00:00,34.81,34.85,34.72,34.8,36544.5,24.8133,24.8418,24.7491,24.8061,36544.5
2016-07-01 10:10:00,34.79,34.83,34.73,34.81,45859.5,24.799,24.8275,24.7562,24.8133,45859.5
2016-07-01 10:20:00,34.81,34.85,34.77,34.82,24816.0,24.8133,24.8418,24.7847,24.8204,24816.0
2016-07-01 10:30:00,34.82,34.88,34.72,34.81,30919.5,24.8204,24.8632,24.7491,24.8133,30919.5
2016-07-01 10:40:00,34.8,34.92,34.79,34.87,38407.5,24.8061,24.8917,24.799,24.856,38407.5
2016-07-01 10:50:00,34.88,34.93,34.87,34.89,37233.0,24.8632,24.8988,24.856,24.8703,37233.0
2016-07-01 11:00:00,34.89,34.95,34.84,34.85,87534.0,24.8703,24.9131,24.8346,24.8418,87534.0
2016-07-01 11:10:00,34.85,34.86,34.71,34.73,51301.5,24.8418,24.8489,24.742,24.7562,51301.5
2016-07-01 11:20:00,34.73,34.73,34.59,34.61,57444.0,24.7562,24.7562,24.6564,24.6707,57444.0
2016-07-01 11:30:00,34.6,34.61,34.55,34.58,74922.0,24.6636,24.6707,24.6279,24.6493,74922.0
2016-07-01 11:40:00,34.58,34.59,34.54,34.59,54960.0,24.6493,24.6564,24.6208,24.6564,54960.0
2016-07-01 11:50:00,34.59,34.63,34.57,34.61,32325.0,24.6564,24.685,24.6422,24.6707,32325.0
2016-07-01 12:00:00,34.62,34.67,34.61,34.63,20499.0,24.6778,24.7135,24.6707,24.685,20499.0
2016-07-01 12:10:00,34.63,34.64,34.56,34.59,38326.5,24.685,24.6921,24.6351,24.6564,38326.5
2016-07-01 12:20:00,34.59,34.59,34.48,34.48,44692.5,24.6564,24.6564,24.578,24.578,44692.5
2016-07-01 12:30:00,34.48,34.55,34.47,34.51,43191.0,24.578,24.6279,24.5709,24.5994,43191.0
2016-07-01 12:40:00,34.51,34.55,34.47,34.47,40143.0,24.5994,24.6279,24.5709,24.5709,40143.0
2016-07-01 12:50:00,34.47,34.57,34.45,34.57,34477.5,24.5709,24.6422,24.5566,24.6422,34477.5
2016-07-01 13:00:00,34.57,34.59,34.53,34.55,32311.5,24.6422,24.6564,24.6137,24.6279,32311.5
2016-07-01 13:10:00,34.55,34.57,34.47,34.47,35713.5,24.6279,24.6422,24.5709,24.5709,35713.5
2016-07-01 13:20:00,34.48,34.48,34.41,34.41,38896.5,24.578,24.578,24.5281,24.5281,38896.5
2016-07-01 13:30:00,34.4,34.51,34.4,34.47,47221.5,24.521,24.5994,24.521,24.5709,47221.5
2016-07-01 13:40:00,34.47,34.51,34.43,34.48,28506.0,24.5709,24.5994,24.5424,24.578,28506.0
2016-07-01 13:50:00,34.49,34.49,34.45,34.49,37840.5,24.5852,24.5852,24.5566,24.5852,37840.5
2016-07-01 14:00:00,34.49,34.51,34.46,34.49,26805.0,24.5852,24.5994,24.5638,24.5852,26805.0
2016-07-01 14:10:00,34.49,34.51,34.42,34.44,73915.5,24.5852,24.5994,24.5353,24.5495,73915.5
2016-07-01 14:20:00,34.44,34.45,34.41,34.41,39634.5,24.5495,24.5566,24.5281,24.5281,39634.5
2016-07-01 14:30:00,34.41,34.43,34.39,34.4,37513.5,24.5281,24.5424,24.5139,24.521,37513.5
2016-07-01 14:40:00,34.41,34.41,34.32,34.33,56152.5,24.5281,24.5281,24.464,24.4711,56152.5
2016-07-01 14:50:00,34.33,34.41,34.33,34.4,36714.0,24.4711,24.5281,24.4711,24.521,36714.0
2016-07-01 15:00:00,34.41,34.51,34.4,34.49,34347.0,24.5281,24.5994,24.521,24.5852,34347.0
2016-07-01 15:10:00,34.49,34.56,34.49,34.56,32452.5,24.5852,24.6351,24.5852,24.6351,32452.5
2016-07-01 15:20:00,34.56,34.61,34.55,34.6,60193.5,24.6351,24.6707,24.6279,24.6636,60193.5
2016-07-01 15:30:00,34.6,34.65,34.53,34.56,74253.0,24.6636,24.6992,24.6137,24.6351,74253.0
2016-07-01 15:40:00,34.55,34.59,34.53,34.57,131697.0,24.6279,24.6564,24.6137,24.6422,131697.0
2016-07-01 15:50:00,34.57,34.59,34.55,34.56,182116.5,24.6422,24.6564,24.6279,24.6351,182116.5
2016-07-05 09:30:00,34.44,34.44,34.16,34.16,54609.0,24.5495,24.5495,24.3499,24.3499,54609.0
2016-07-05 09:40:00,34.12,34.17,33.86,33.88,61530.0,24.3214,24.3571,24.1361,24.1503,61530.0
2016-07-05 09:50:00,33.88,33.94,33.8,33.81,40765.5,24.1503,24.1931,24.0933,24.1004,40765.5
2016-07-05 10:00:00,33.81,33.81,33.62,33.67,55564.5,24.1004,24.1004,23.965,24.0006,55564.5
2016-07-05 10:10:00,33.67,33.67,33.5,33.55,98148.0,24.0006,24.0006,23.8795,23.9151,98148.0
2016-07-05 10:20:00,33.53,33.63,33.48,33.62,36364.5,23.9008,23.9721,23.8652,23.965,36364.5
2016-07-05 10:30:00,33.61,33.75,33.6,33.69,25935.0,23.9579,24.0577,23.9507,24.0149,25935.0
2016-07-05 10:40:00,33.7,33.73,33.57,33.59,37075.5,24.022,24.0434,23.9294,23.9436,37075.5
2016-07-05 10:50:00,33.59,33.6,33.51,33.52,28519.5,23.9436,23.9507,23.8866,23.8937,28519.5
2016-07-05 11:00:00,33.53,33.54,33.47,33.51,42624.0,23.9008,23.908,23.8581,23.8866,42624.0
2016-07-05 11:10:00,33.49,33.59,33.39,33.57,50449.5,23.8723,23.9436,23.8011,23.9294,50449.5
2016-07-05 11:20:00,33.61,33.61,33.55,33.55,23923.5,23.9579,23.9579,23.9151,23.9151,23923.5
2016-07-05 11:30:00,33.55,33.58,33.5,33.56,18394.5,23.9151,23.9365,23.8795,23.9222,18394.5
2016-07-05 11:40:00,33.55,33.55,33.45,33.47,35908.5,23.9151,23.9151,23.8438,23.8581,35908.5
2016-07-05 11:50:00,33.47,33.48,33.42,33.42,54733.5,23.8581,23.8652,23.8224,23.8224,54733.5
2016-07-05 12:00:00,33.43,33.43,33.4,33.4,51231.0,23.8296,23.8296,23.8082,23.8082,51231.0
2016-07-05 12:10:00,33.4,33.44,33.4,33.44,34854.0,23.8082,23.8367,23.8082,23.8367,34854.0
2016-07-05 12:20:00,33.44,33.57,33.42,33.55,24903.0,23.8367,23.9294,23.8224,23.9151,24903.0
2016-07-05 12:30:00,33.55,33.59,33.53,33.56,49719.0,23.9151,23.9436,23.9008,23.9222,49719.0
2016-07-05 12:40:00,33.56,33.57,33.51,33.54,16911.0,23.9222,23.9294,23.8866,23.908,16911.0
2016-07-05 12:50:00,33.53,33.57,33.49,33.55,16282.5,23.9008,23.9294,23.8723,23.9151,16282.5
2016-07-05 13:00:00,33.55,33.55,33.48,33.53,23679.0,23.9151,23.9151,23.8652,23.9008,23679.0
2016-07-05 13:10:00,33.53,33.53,33.44,33.44,15745.5,23.9008,23.9008,23.8367,23.8367,15745.5
2016-07-05 13:20:00,33.44,33.45,33.4,33.4,21441.0,23.8367,23.8438,23.8082,23.8082,21441.0
2016-07-05 13:30:00,33.39,33.41,33.36,33.36,24708.0,23.8011,23.8153,23.7797,23.7797,24708.0
2016-07-05 13:40:00,33.35,33.38,33.31,33.38,30279.0,23.7725,23.7939,23.744,23.7939,30279.0
2016-07-05 13:50:00,33.37,33.41,33.34,33.39,21951.0,23.7868,23.8153,23.7654,23.8011,21951.0
2016-07-05 14:00:00,33.39,33.51,33.39,33.49,32953.5,23.8011,23.8866,23.8011,23.8723,32953.5
2016-07-05 14:10:00,33.51,33.64,33.51,33.59,49959.0,23.8866,23.9793,23.8866,23.9436,49959.0
2016-07-05 14:20:00,33.6,33.6,33.5,33.55,20659.5,23.9507,23.9507,23.8795,23.9151,20659.5
2016-07-05 14:30:00,33.55,33.57,33.51,33.54,19791.0,23.9151,23.9294,23.8866,23.908,19791.0
2016-07-05 14:40:00,33.53,33.53,33.47,33.51,23527.5,23.9008,23.9008,23.8581,23.8866,23527.5
2016-07-05 14:50:00,33.51,33.57,33.47,33.56,27645.0,23.8866,23.9294,23.8581,23.9222,27645.0
2016-07-05 15:00:00,33.55,33.58,33.53,33.55,33451.5,23.9151,23.9365,23.9008,23.9151,33451.5
2016-07-05 15:10:00,33.55,33.6,33.55,33.59,52534.5,23.9151,23.9507,23.9151,23.9436,52534.5
2016-07-05 15:20:00,33.59,33.63,33.56,33.6,36075.0,23.9436,23.9721,23.9222,23.9507,36075.0
2016-07-05 15:30:00,33.59,33.72,33.59,33.71,49281.0,23.9436,24.0363,23.9436,24.0292,49281.0
2016-07-05 15:40:00,33.71,33.77,33.7,33.77,122418.0,24.0292,24.0719,24.022,24.0719,122418.0
2016-07-05 15:50:00,33.77,33.79,33.64,33.65,222241.5,24.0719,24.0862,23.9793,23.9864,222241.5
2016-07-06 09:30:00,33.44,33.45,32.91,33.02,130899.0,23.8367,23.8438,23.4589,23.5373,130899.0
2016-07-06 09:40:00,33.01,33.19,32.89,33.15,95071.5,23.5302,23.6585,23.4446,23.63,95071.5
2016-07-06 09:50:00,33.14,33.37,33.11,33.32,106525.5,23.6228,23.7868,23.6015,23.7512,106525.5
2016-07-06 10:00:00,33.33,33.45,33.17,33.18,159250.5,23.7583,23.8438,23.6442,23.6514,159250.5
2016-07-06 10:10:00,33.18,33.2,33.05,33.1,187648.5,23.6514,23.6656,23.5587,23.5943,187648.5
2016-07-06 10:20:00,33.1,33.22,33.09,33.17,103150.5,23.5943,23.6799,23.5872,23.6442,103150.5
2016-07-06 10:30:00,33.17,33.34,33.11,33.32,123151.5,23.6442,23.7654,23.6015,23.7512,123151.5
2016-07-06 10:40:00,33.32,33.44,33.25,33.44,196392.0,23.7512,23.8367,23.7013,23.8367,196392.0
2016-07-06 10:50:00,33.45,33.51,33.4,33.49,114183.0,23.8438,23.8866,23.8082,23.8723,114183.0
2016-07-06 11:00:00,33.51,33.66,33.49,33.65,65215.5,23.8866,23.9935,23.8723,23.9864,65215.5
2016-07-06 11:10:00,33.65,33.74,33.65,33.7,65358.0,23.9864,24.0505,23.9864,24.022,65358.0
2016-07-06 11:20:00,33.7,33.71,33.58,33.59,65586.0,24.022,24.0292,23.9365,23.9436,65586.0
2016-07-06 11:30:00,33.58,33.66,33.55,33.63,83821.5,23.9365,23.9935,23.9151,23.9721,83821.5
2016-07-06 11:40:00,33.63,33.65,33.58,33.63,66510.0,23.9721,23.9864,23.9365,23.9721,66510.0
2016-07-06 11:50:00,33.63,33.71,33.6,33.69,39048.0,23.9721,24.0292,23.9507,24.0149,39048.0
2016-07-06 12:00:00,33.68,33.85,33.67,33.8,40834.5,24.0078,24.129,24.0006,24.0933,40834.5
2016-07-06 12:10:00,33.8,33.81,33.69,33.75,23854.5,24.0933,24.1004,24.0149,24.0577,23854.5
2016-07-06 12:20:00,33.77,33.79,33.72,33.76,28567.5,24.0719,24.0862,24.0363,24.0648,28567.5
2016-07-06 12:30:00,33.77,33.81,33.69,33.72,40455.0,24.0719,24.1004,24.0149,24.0363,40455.0
2016-07-06 12:40:00,33.73,33.77,33.67,33.68,26127.0,24.0434,24.0719,24.0006,24.0078,26127.0
2016-07-06 12:50:00,33.68,33.76,33.67,33.76,25320.0,24.0078,24.0648,24.0006,24.0648,25320.0
2016-07-06 13:00:00,33.75,33.85,33.75,33.83,23211.0,24.0577,24.129,24.0577,24.1147,23211.0
2016-07-06 13:10:00,33.83,33.85,33.78,33.81,29215.5,24.1147,24.129,24.0791,24.1004,29215.5
2016-07-06 13:20:00,33.81,33.83,33.74,33.77,29719.5,24.1004,24.1147,24.0505,24.0719,29719.5
2016-07-06 13:30:00,33.77,33.78,33.73,33.76,56056.5,24.0719,24.0791,24.0434,24.0648,56056.5
2016-07-06 13:40:00,33.76,33.77,33.69,33.69,53232.0,24.0648,24.0719,24.0149,24.0149,53232.0
2016-07-06 13:50:00,33.7,33.77,33.7,33.75,39463.5,24.022,24.0719,24.022,24.0577,39463.5
2016-07-06 14:00:00,33.75,33.77,33.69,33.73,81652.5,24.0577,24.0719,24.0149,24.0434,81652.5
2016-07-06 14:10:00,33.73,33.77,33.65,33.74,49480.5,24.0434,24.0719,23.9864,24.0505,49480.5
2016-07-06 14:20:00,33.75,33.77,33.69,33.71,35887.5,24.0577,24.0719,24.0149,24.0292,35887.5
2016-07-06 14:30:00,33.71,33.81,33.69,33.8,32487.0,24.0292,24.1004,24.0149,24.0933,32487.0
2016-07-06 14:40:00,33.8,33.8,33.75,33.76,37593.0,24.0933,24.0933,24.0577,24.0648,37593.0
2016-07-06 14:50:00,33.76,33.85,33.75,33.84,35193.0,24.0648,24.129,24.0577,24.1218,35193.0
2016-07-06 15:00:00,33.84,33.85,33.78,33.8,43468.5,24.1218,24.129,24.0791,24.0933,43468.5
2016-07-06 15:10:00,33.8,33.81,33.76,33.78,48352.5,24.0933,24.1004,24.0648,24.0791,48352.5
2016-07-06 15:20:00,33.78,33.78,33.72,33.75,41457.0,24.0791,24.0791,24.0363,24.0577,41457.0
2016-07-06 15:30:00,33.75,33.83,33.75,33.83,60025.5,24.0577,24.1147,24.0577,24.1147,60025.5
2016-07-06 15:40:00,33.84,33.86,33.82,33.82,145855.5,24.1218,24.1361,24.1076,24.1076,145855.5
2016-07-06 15:50:00,33.83,33.89,33.8,33.86,235129.5,24.1147,24.1575,24.0933,24.1361,235129.5
2016-07-07 09:30:00,33.87,34.09,33.7,33.94,66136.5,24.1432,24.3,24.022,24.1931,66136.5
2016-07-07 09:40:00,33.91,34.1,33.91,34.06,28776.0,24.1717,24.3072,24.1717,24.2786,28776.0
2016-07-07 09:50:00,34.06,34.13,34.06,34.07,46051.5,24.2786,24.3285,24.2786,24.2858,46051.5
2016-07-07 10:00:00,34.08,34.09,33.87,33.91,68439.0,24.2929,24.3,24.1432,24.1717,68439.0
2016-07-07 10:10:00,33.91,34.07,33.91,34.02,41430.0,24.1717,24.2858,24.1717,24.2501,41430.0
2016-07-07 10:20:00,34.02,34.03,33.95,33.98,35448.0,24.2501,24.2573,24.2002,24.2216,35448.0
2016-07-07 10:30:00,33.98,34.03,33.95,34.0,51916.5,24.2216,24.2573,24.2002,24.2359,51916.5
2016-07-07 10:40:00,34.01,34.02,33.86,33.91,33267.0,24.243,24.2501,24.1361,24.1717,33267.0
2016-07-07 10:50:00,33.92,33.92,33.77,33.79,28435.5,24.1788,24.1788,24.0719,24.0862,28435.5
2016-07-07 11:00:00,33.78,33.78,33.63,33.69,60268.5,24.0791,24.0791,23.9721,24.0149,60268.5
2016-07-07 11:10:00,33.69,33.84,33.69,33.75,56619.0,24.0149,24.1218,24.0149,24.0577,56619.0
2016-07-07 11:20:00,33.75,33.76,33.67,33.75,36256.5,24.0577,24.0648,24.0006,24.0577,36256.5
2016-07-07 11:30:00,33.74,33.74,33.65,33.67,46419.0,24.0505,24.0505,23.9864,24.0006,46419.0
2016-07-07 11:40:00,33.67,33.67,33.52,33.53,50350.5,24.0006,24.0006,23.8937,23.9008,50350.5
2016-07-07 11:50:00,33.53,33.65,33.53,33.64,81094.5,23.9008,23.9864,23.9008,23.9793,81094.5
2016-07-07 12:00:00,33.65,33.74,33.63,33.66,56511.0,23.9864,24.0505,23.9721,23.9935,56511.0
2016-07-07 12:10:00,33.66,33.74,33.66,33.71,26925.0,23.9935,24.0505,23.9935,24.0292,26925.0
2016-07-07 12:20:00,33.71,33.73,33.62,33.69,31291.5,24.0292,24.0434,23.965,24.0149,31291.5
2016-07-07 12:30:00,33.7,33.75,33.69,33.73,28600.5,24.022,24.0577,24.0149,24.0434,28600.5
2016-07-07 12:40:00,33.74,33.75,33.67,33.69,26736.0,24.0505,24.0577,24.0006,24.0149,26736.0
2016-07-07 12:50:00,33.68,33.68,33.6,33.62,26854.5,24.0078,24.0078,23.9507,23.965,26854.5
2016-07-07 13:00:00,33.63,33.63,33.56,33.59,27268.5,23.9721,23.9721,23.9222,23.9436,27268.5
2016-07-07 13:10:00,33.59,33.63,33.57,33.63,32983.5,23.9436,23.9721,23.9294,23.9721,32983.5
2016-07-07 13:20:00,33.63,33.71,33.62,33.65,31909.5,23.9721,24.0292,23.965,23.9864,31909.5
2016-07-07 13:30:00,33.65,33.69,33.63,33.68,38772.0,23.9864,24.0149,23.9721,24.0078,38772.0
2016-07-07 13:40:00,33.68,33.68,33.59,33.6,35554.5,24.0078,24.0078,23.9436,23.9507,35554.5
2016-07-07 13:50:00,33.61,33.61,33.54,33.6,35229.0,23.9579,23.9579,23.908,23.9507,35229.0
2016-07-07 14:00:00,33.59,33.59,33.54,33.54,55017.0,23.9436,23.9436,23.908,23.908,55017.0
2016-07-07 14:10:00,33.53,33.53,33.46,33.49,77035.5,23.9008,23.9008,23.851,23.8723,77035.5
2016-07-07 14:20:00,33.49,33.61,33.49,33.59,58302.0,23.8723,23.9579,23.8723,23.9436,58302.0
2016-07-07 14:30:00,33.59,33.61,33.55,33.56,46710.0,23.9436,23.9579,23.9151,23.9222,46710.0
2016-07-07 14:40:00,33.57,33.59,33.53,33.59,32278.5,23.9294,23.9436,23.9008,23.9436,32278.5
2016-07-07 14:50:00,33.59,33.63,33.56,33.59,48763.5,23.9436,23.9721,23.9222,23.9436,48763.5
2016-07-07 15:00:00,33.59,33.73,33.57,33.72,56611.5,23.9436,24.0434,23.9294,24.0363,56611.5
2016-07-07 15:10:00,33.73,33.74,33.69,33.73,91830.0,24.0434,24.0505,24.0149,24.0434,91830.0
2016-07-07 15:20:00,33.73,33.76,33.71,33.73,80271.0,24.0434,24.0648,24.0292,24.0434,80271.0
2016-07-07 15:30:00,33.73,33.82,33.73,33.81,123307.5,24.0434,24.1076,24.0434,24.1004,123307.5
2016-07-07 15:40:00,33.81,33.87,33.8,33.85,233632.5,24.1004,24.1432,24.0933,24.129,233632.5
2016-07-07 15:50:00,33.83,33.87,33.78,33.84,717451.5,24.1147,24.1432,24.0791,24.1218,717451.5
2016-07-08 09:30:00,34.29,34.51,33.96,34.43,152181.0,24.4426,24.5994,24.2074,24.5424,152181.0
2016-07-08 09:40:00,34.44,34.55,34.31,34.34,161637.0,24.5495,24.6279,24.4568,24.4782,161637.0
2016-07-08 09:50:00,34.34,34.39,34.31,34.38,201781.5,24.4782,24.5139,24.4568,24.5067,201781.5
2016-07-08 10:00:00,34.38,34.51,34.35,34.45,125433.0,24.5067,24.5994,24.4854,24.5566,125433.0
2016-07-08 10:10:00,34.45,34.45,34.27,34.27,71194.5,24.5566,24.5566,24.4283,24.4283,71194.5
2016-07-08 10:20:00,34.26,34.28,34.17,34.25,87528.0,24.4212,24.4355,24.3571,24.4141,87528.0
2016-07-08 10:30:00,34.25,34.28,34.17,34.2,119089.5,24.4141,24.4355,24.3571,24.3784,119089.5
2016-07-08 10:40:00,34.2,34.31,34.2,34.25,159057.0,24.3784,24.4568,24.3784,24.4141,159057.0
2016-07-08 10:50:00,34.25,34.35,34.25,34.32,47535.0,24.4141,24.4854,24.4141,24.464,47535.0
2016-07-08 11:00:00,34.33,34.4,34.3,34.37,39472.5,24.4711,24.521,24.4497,24.4996,39472.5
2016-07-08 11:10:00,34.37,34.51,34.37,34.51,67503.0,24.4996,24.5994,24.4996,24.5994,67503.0
2016-07-08 11:20:00,34.52,34.53,34.44,34.47,88959.0,24.6065,24.6137,24.5495,24.5709,88959.0
2016-07-08 11:30:00,34.47,34.47,34.38,34.41,126732.0,24.5709,24.5709,24.5067,24.5281,126732.0
2016-07-08 11:40:00,34.42,34.51,34.4,34.51,103336.5,24.5353,24.5994,24.521,24.5994,103336.5
2016-07-08 11:50:00,34.49,34.51,34.43,34.43,45598.5,24.5852,24.5994,24.5424,24.5424,45598.5
2016-07-08 12:00:00,34.44,34.53,34.4,34.49,46800.0,24.5495,24.6137,24.521,24.5852,46800.0
2016-07-08 12:10:00,34.5,34.53,34.46,34.48,43960.5,24.5923,24.6137,24.5638,24.578,43960.5
2016-07-08 12:20:00,34.49,34.5,34.43,34.5,34606.5,24.5852,24.5923,24.5424,24.5923,34606.5
2016-07-08 12:30:00,34.51,34.54,34.48,34.52,66651.0,24.5994,24.6208,24.578,24.6065,66651.0
2016-07-08 12:40:00,34.52,34.59,34.5,34.57,89562.0,24.6065,24.6564,24.5923,24.6422,89562.0
2016-07-08 12:50:00,34.57,34.65,34.57,34.63,36292.5,24.6422,24.6992,24.6422,24.685,36292.5
2016-07-08 13:00:00,34.63,34.64,34.61,34.63,71095.5,24.685,24.6921,24.6707,24.685,71095.5
2016-07-08 13:10:00,34.63,34.66,34.61,34.61,59166.0,24.685,24.7063,24.6707,24.6707,59166.0
2016-07-08 13:20:00,34.61,34.64,34.58,34.63,34840.5,24.6707,24.6921,24.6493,24.685,34840.5
2016-07-08 13:30:00,34.63,34.67,34.63,34.66,36567.0,24.685,24.7135,24.685,24.7063,36567.0
2016-07-08 13:40:00,34.67,34.71,34.66,34.69,58953.0,24.7135,24.742,24.7063,24.7277,58953.0
2016-07-08 13:50:00,34.69,34.73,34.67,34.73,36135.0,24.7277,24.7562,24.7135,24.7562,36135.0
2016-07-08 14:00:00,34.73,34.73,34.64,34.67,65317.5,24.7562,24.7562,24.6921,24.7135,65317.5
2016-07-08 14:10:00,34.68,34.71,34.66,34.69,53242.5,24.7206,24.742,24.7063,24.7277,53242.5
2016-07-08 14:20:00,34.69,34.75,34.69,34.75,61639.5,24.7277,24.7705,24.7277,24.7705,61639.5
2016-07-08 14:30:00,34.75,34.79,34.73,34.74,50170.5,24.7705,24.799,24.7562,24.7634,50170.5
2016-07-08 14:40:00,34.75,34.79,34.75,34.79,51537.0,24.7705,24.799,24.7705,24.799,51537.0
2016-07-08 14:50:00,34.79,34.87,34.78,34.82,107532.0,24.799,24.856,24.7919,24.8204,107532.0
2016-07-08 15:00:00,34.82,34.85,34.78,34.84,86149.5,24.8204,24.8418,24.7919,24.8346,86149.5
2016-07-08 15:10:00,34.84,34.84,34.79,34.79,69148.5,24.8346,24.8346,24.799,24.799,69148.5
2016-07-08 15:20:00,34.79,34.81,34.78,34.78,53500.5,24.799,24.8133,24.7919,24.7919,53500.5
2016-07-08 15:30:00,34.78,34.83,34.73,34.83,104533.5,24.7919,24.8275,24.7562,24.8275,104533.5
2016-07-08 15:40:00,34.82,34.82,34.71,34.71,104748.0,24.8204,24.8204,24.742,24.742,104748.0
2016-07-08 15:50:00,34.71,34.77,34.71,34.74,278256.0,24.742,24.7847,24.742,24.7634,278256.0
2016-07-11 09:30:00,34.77,35.31,34.76,35.15,82618.5,24.7847,25.1697,24.7776,25.0556,82618.5
2016-07-11 09:40:00,35.17,35.18,35.04,35.06,73785.0,25.0699,25.077,24.9772,24.9915,73785.0
2016-07-11 09:50:00,35.07,35.08,34.97,35.05,72085.5,24.9986,25.0057,24.9273,24.9843,72085.5
2016-07-11 10:00:00,35.06,35.19,35.01,35.16,43591.5,24.9915,25.0841,24.9558,25.0627,43591.5
2016-07-11 10:10:00,35.15,35.24,35.12,35.13,70848.0,25.0556,25.1198,25.0342,25.0414,70848.0
2016-07-11 10:20:00,35.12,35.12,34.94,34.99,52530.0,25.0342,25.0342,24.9059,24.9416,52530.0
2016-07-11 10:30:00,34.99,35.13,34.97,35.11,126601.5,24.9416,25.0414,24.9273,25.0271,126601.5
2016-07-11 10:40:00,35.12,35.17,35.07,35.15,29086.5,25.0342,25.0699,24.9986,25.0556,29086.5
2016-07-11 10:50:00,35.16,35.23,35.13,35.21,33225.0,25.0627,25.1126,25.0414,25.0984,33225.0
2016-07-11 11:00:00,35.21,35.23,35.16,35.2,28594.5,25.0984,25.1126,25.0627,25.0913,28594.5
2016-07-11 11:10:00,35.21,35.28,35.19,35.21,56247.0,25.0984,25.1483,25.0841,25.0984,56247.0
2016-07-11 11:20:00,35.21,35.25,35.15,35.24,47253.0,25.0984,25.1269,25.0556,25.1198,47253.0
2016-07-11 11:30:00,35.25,35.3,35.23,35.27,33018.0,25.1269,25.1625,25.1126,25.1412,33018.0
2016-07-11 11:40:00,35.27,35.29,35.24,35.27,97437.0,25.1412,25.1554,25.1198,25.1412,97437.0
2016-07-11 11:50:00,35.27,35.32,35.23,35.24,85437.0,25.1412,25.1768,25.1126,25.1198,85437.0
2016-07-11 12:00:00,35.23,35.24,35.17,35.21,26485.5,25.1126,25.1198,25.0699,25.0984,26485.5
2016-07-11 12:10:00,35.2,35.21,35.18,35.21,23643.0,25.0913,25.0984,25.077,25.0984,23643.0
2016-07-11 12:20:00,35.21,35.21,35.15,35.18,27907.5,25.0984,25.0984,25.0556,25.077,27907.5
2016-07-11 12:30:00,35.18,35.24,35.18,35.24,25596.0,25.077,25.1198,25.077,25.1198,25596.0
2016-07-11 12:40:00,35.23,35.31,35.23,35.27,16509.0,25.1126,25.1697,25.1126,25.1412,16509.0
2016-07-11 12:50:00,35.27,35.28,35.23,35.25,45136.5,25.1412,25.1483,25.1126,25.1269,45136.5
2016-07-11 13:00:00,35.25,35.25,35.23,35.23,14008.5,25.1269,25.1269,25.1126,25.1126,14008.5
2016-07-11 13:10:00,35.22,35.23,35.16,35.18,56092.5,25.1055,25.1126,25.0627,25.077,56092.5
2016-07-11 13:20:00,35.17,35.19,35.13,35.15,33727.5,25.0699,25.0841,25.0414,25.0556,33727.5
2016-07-11 13:30:00,35.15,35.17,35.13,35.14,65131.5,25.0556,25.0699,25.0414,25.0485,65131.5
2016-07-11 13:40:00,35.13,35.14,35.11,35.13,58740.0,25.0414,25.0485,25.0271,25.0414,58740.0
2016-07-11 13:50:00,35.13,35.13,35.1,35.1,32053.5,25.0414,25.0414,25.02,25.02,32053.5
2016-07-11 14:00:00,35.1,35.19,35.09,35.18,53626.5,25.02,25.0841,25.0128,25.077,53626.5
2016-07-11 14:10:00,35.17,35.23,35.17,35.19,50568.0,25.0699,25.1126,25.0699,25.0841,50568.0
2016-07-11 14:20:00,35.2,35.29,35.19,35.25,159253.5,25.0913,25.1554,25.0841,25.1269,159253.5
2016-07-11 14:30:00,35.25,35.31,35.24,35.31,47824.5,25.1269,25.1697,25.1198,25.1697,47824.5
2016-07-11 14:40:00,35.31,35.33,35.27,35.31,52191.0,25.1697,25.1839,25.1412,25.1697,52191.0
2016-07-11 14:50:00,35.31,35.35,35.29,35.35,38082.0,25.1697,25.1982,25.1554,25.1982,38082.0
2016-07-11 15:00:00,35.35,35.41,35.34,35.4,101886.0,25.1982,25.241,25.1911,25.2338,101886.0
2016-07-11 15:10:00,35.39,35.42,35.38,35.41,71256.0,25.2267,25.2481,25.2196,25.241,71256.0
2016-07-11 15:20:00,35.41,35.41,35.35,35.35,60009.0,25.241,25.241,25.1982,25.1982,60009.0
2016-07-11 15:30:00,35.35,35.39,35.32,35.39,97582.5,25.1982,25.2267,25.1768,25.2267,97582.5
2016-07-11 15:40:00,35.39,35.39,35.35,35.37,133120.5,25.2267,25.2267,25.1982,25.2124,133120.5
2016-07-11 15:50:00,35.38,35.4,35.31,35.33,264916.5,25.2196,25.2338,25.1697,25.1839,264916.5
2016-07-12 09:30:00,35.71,35.82,35.39,35.79,161547.0,25.4548,25.5332,25.2267,25.5118,161547.0
2016-07-12 09:40:00,35.77,35.81,35.7,35.76,43479.0,25.4976,25.5261,25.4477,25.4904,43479.0
2016-07-12 09:50:00,35.77,35.96,35.73,35.86,112272.0,25.4976,25.633,25.4691,25.5617,112272.0
2016-07-12 10:00:00,35.87,35.9,35.81,35.82,69600.0,25.5688,25.5902,25.5261,25.5332,69600.0
2016-07-12 10:10:00,35.81,35.85,35.63,35.65,93682.5,25.5261,25.5546,25.3978,25.412,93682.5
2016-07-12 10:20:00,35.66,35.76,35.63,35.73,79683.0,25.4192,25.4904,25.3978,25.4691,79683.0
2016-07-12 10:30:00,35.73,35.85,35.73,35.8,117888.0,25.4691,25.5546,25.4691,25.5189,117888.0
2016-07-12 10:40:00,35.8,35.84,35.79,35.79,93835.5,25.5189,25.5475,25.5118,25.5118,93835.5
2016-07-12 10:50:00,35.79,35.82,35.75,35.76,41169.0,25.5118,25.5332,25.4833,25.4904,41169.0
2016-07-12 11:00:00,35.75,35.86,35.75,35.83,50059.5,25.4833,25.5617,25.4833,25.5403,50059.5
2016-07-12 11:10:00,35.83,35.86,35.78,35.82,71694.0,25.5403,25.5617,25.5047,25.5332,71694.0
2016-07-12 11:20:00,35.82,35.94,35.82,35.89,61288.5,25.5332,25.6187,25.5332,25.5831,61288.5
2016-07-12 11:30:00,35.9,35.91,35.83,35.9,43177.5,25.5902,25.5974,25.5403,25.5902,43177.5
2016-07-12 11:40:00,35.91,35.93,35.87,35.89,34626.0,25.5974,25.6116,25.5688,25.5831,34626.0
2016-07-12 11:50:00,35.89,35.89,35.85,35.86,49182.0,25.5831,25.5831,25.5546,25.5617,49182.0
2016-07-12 12:00:00,35.85,35.93,35.85,35.93,30948.0,25.5546,25.6116,25.5546,25.6116,30948.0
2016-07-12 12:10:00,35.94,35.97,35.93,35.97,42313.5,25.6187,25.6401,25.6116,25.6401,42313.5
2016-07-12 12:20:00,35.97,36.0,35.95,35.98,56865.0,25.6401,25.6615,25.6259,25.6473,56865.0
2016-07-12 12:30:00,35.99,36.01,35.97,35.99,47973.0,25.6544,25.6686,25.6401,25.6544,47973.0
2016-07-12 12:40:00,35.99,36.01,35.9,35.91,31947.0,25.6544,25.6686,25.5902,25.5974,31947.0
2016-07-12 12:50:00,35.91,35.96,35.89,35.9,31260.0,25.5974,25.633,25.5831,25.5902,31260.0
2016-07-12 13:00:00,35.91,35.94,35.89,35.89,46546.5,25.5974,25.6187,25.5831,25.5831,46546.5
2016-07-12 13:10:00,35.88,35.91,35.87,35.9,25813.5,25.576,25.5974,25.5688,25.5902,25813.5
2016-07-12 13:20:00,35.91,35.95,35.88,35.94,42751.5,25.5974,25.6259,25.576,25.6187,42751.5
2016-07-12 13:30:00,35.95,35.95,35.92,35.93,41413.5,25.6259,25.6259,25.6045,25.6116,41413.5
2016-07-12 13:40:00,35.93,35.97,35.87,35.89,105147.0,25.6116,25.6401,25.5688,25.5831,105147.0
2016-07-12 13:50:00,35.89,35.89,35.76,35.77,226656.0,25.5831,25.5831,25.4904,25.4976,226656.0
2016-07-12 14:00:00,35.78,35.91,35.77,35.89,95640.0,25.5047,25.5974,25.4976,25.5831,95640.0
2016-07-12 14:10:00,35.89,35.97,35.89,35.95,36787.5,25.5831,25.6401,25.5831,25.6259,36787.5
2016-07-12 14:20:00,35.95,35.97,35.91,35.96,41067.0,25.6259,25.6401,25.5974,25.633,41067.0
2016-07-12 14:30:00,35.95,35.99,35.92,35.93,33985.5,25.6259,25.6544,25.6045,25.6116,33985.5
2016-07-12 14:40:00,35.93,36.01,35.93,35.97,46951.5,25.6116,25.6686,25.6116,25.6401,46951.5
2016-07-12 14:50:00,35.97,36.03,35.96,36.01,48418.5,25.6401,25.6829,25.633,25.6686,48418.5
2016-07-12 15:00:00,36.01,36.02,35.99,35.99,57610.5,25.6686,25.6758,25.6544,25.6544,57610.5
2016-07-12 15:10:00,36.0,36.02,35.97,35.97,51831.0,25.6615,25.6758,25.6401,25.6401,51831.0
2016-07-12 15:20:00,35.97,36.16,35.97,36.15,255561.0,25.6401,25.7756,25.6401,25.7684,255561.0
2016-07-12 15:30:00,36.15,36.17,36.07,36.09,233476.5,25.7684,25.7827,25.7114,25.7257,233476.5
2016-07-12 15:40:00,36.09,36.12,36.07,36.1,85431.0,25.7257,25.7471,25.7114,25.7328,85431.0
2016-07-12 15:50:00,36.1,36.12,36.07,36.09,303271.5,25.7328,25.7471,25.7114,25.7257,303271.5
2016-07-13 09:30:00,36.31,36.32,36.12,36.15,89188.5,25.8825,25.8896,25.7471,25.7684,89188.5
2016-07-13 09:40:00,36.17,36.17,35.91,35.93,54823.5,25.7827,25.7827,25.5974,25.6116,54823.5
2016-07-13 09:50:00,35.95,36.07,35.9,36.07,58242.0,25.6259,25.7114,25.5902,25.7114,58242.0
2016-07-13 10:00:00,36.05,36.15,36.03,36.08,40576.5,25.6972,25.7684,25.6829,25.7185,40576.5
2016-07-13 10:10:00,36.09,36.19,36.05,36.09,54588.0,25.7257,25.7969,25.6972,25.7257,54588.0
2016-07-13 10:20:00,36.1,36.16,36.02,36.06,24438.0,25.7328,25.7756,25.6758,25.7043,24438.0
2016-07-13 10:30:00,36.09,36.12,36.03,36.09,45447.0,25.7257,25.7471,25.6829,25.7257,45447.0
2016-07-13 10:40:00,36.09,36.21,36.07,36.09,37224.0,25.7257,25.8112,25.7114,25.7257,37224.0
2016-07-13 10:50:00,36.09,36.15,36.09,36.11,21607.5,25.7257,25.7684,25.7257,25.7399,21607.5
2016-07-13 11:00:00,36.09,36.12,35.98,36.01,50598.0,25.7257,25.7471,25.6473,25.6686,50598.0
2016-07-13 11:10:00,36.01,36.03,35.89,35.89,52329.0,25.6686,25.6829,25.5831,25.5831,52329.0
2016-07-13 11:20:00,35.9,35.91,35.85,35.87,37005.0,25.5902,25.5974,25.5546,25.5688,37005.0
2016-07-13 11:30:00,35.87,35.88,35.77,35.78,25627.5,25.5688,25.576,25.4976,25.5047,25627.5
2016-07-13 11:40:00,35.79,35.87,35.79,35.81,19536.0,25.5118,25.5688,25.5118,25.5261,19536.0
2016-07-13 11:50:00,35.81,35.91,35.8,35.9,48475.5,25.5261,25.5974,25.5189,25.5902,48475.5
2016-07-13 12:00:00,35.91,35.91,35.85,35.88,54667.5,25.5974,25.5974,25.5546,25.576,54667.5
2016-07-13 12:10:00,35.87,35.92,35.84,35.91,69807.0,25.5688,25.6045,25.5475,25.5974,69807.0
2016-07-13 12:20:00,35.92,35.96,35.87,35.88,65857.5,25.6045,25.633,25.5688,25.576,65857.5
2016-07-13 12:30:00,35.88,35.89,35.81,35.83,49465.5,25.576,25.5831,25.5261,25.5403,49465.5
2016-07-13 12:40:00,35.83,35.91,35.83,35.85,38229.0,25.5403,25.5974,25.5403,25.5546,38229.0
2016-07-13 12:50:00,35.85,35.86,35.81,35.85,42297.0,25.5546,25.5617,25.5261,25.5546,42297.0
2016-07-13 13:00:00,35.85,35.93,35.84,35.91,39655.5,25.5546,25.6116,25.5475,25.5974,39655.5
2016-07-13 13:10:00,35.91,35.97,35.91,35.94,22662.0,25.5974,25.6401,25.5974,25.6187,22662.0
2016-07-13 13:20:00,35.94,35.94,35.86,35.88,31507.5,25.6187,25.6187,25.5617,25.576,31507.5
2016-07-13 13:30:00,35.88,35.91,35.87,35.9,22516.5,25.576,25.5974,25.5688,25.5902,22516.5
2016-07-13 13:40:00,35.91,36.01,35.91,36.01,54201.0,25.5974,25.6686,25.5974,25.6686,54201.0
2016-07-13 13:50:00,36.01,36.01,35.92,35.94,38181.0,25.6686,25.6686,25.6045,25.6187,38181.0
2016-07-13 14:00:00,35.94,35.99,35.9,35.99,34920.0,25.6187,25.6544,25.5902,25.6544,34920.0
2016-07-13 14:10:00,35.98,36.02,35.93,35.95,49789.5,25.6473,25.6758,25.6116,25.6259,49789.5
2016-07-13 14:20:00,35.95,35.99,35.92,35.99,27586.5,25.6259,25.6544,25.6045,25.6544,27586.5
2016-07-13 14:30:00,35.99,36.0,35.94,35.95,31390.5,25.6544,25.6615,25.6187,25.6259,31390.5
2016-07-13 14:40:00,35.95,35.96,35.92,35.94,32503.5,25.6259,25.633,25.6045,25.6187,32503.5
2016-07-13 14:50:00,35.94,35.97,35.88,35.92,53317.5,25.6187,25.6401,25.576,25.6045,53317.5
2016-07-13 15:00:00,35.92,36.0,35.91,35.96,47608.5,25.6045,25.6615,25.5974,25.633,47608.5
2016-07-13 15:10:00,35.96,35.99,35.95,35.99,71203.5,25.633,25.6544,25.6259,25.6544,71203.5
2016-07-13 15:20:00,36.0,36.0,35.95,35.97,49578.0,25.6615,25.6615,25.6259,25.6401,49578.0
2016-07-13 15:30:00,35.96,36.01,35.96,35.97,87463.5,25.633,25.6686,25.633,25.6401,87463.5
2016-07-13 15:40:00,35.97,36.01,35.96,35.98,139504.5,25.6401,25.6686,25.633,25.6473,139504.5
2016-07-13 15:50:00,35.97,35.99,35.93,35.93,218394.0,25.6401,25.6544,25.6116,25.6116,218394.0
2016-07-14 09:30:00,36.41,36.67,36.22,36.33,161914.5,25.9538,26.1391,25.8183,25.8967,161914.5
2016-07-14 09:40:00,36.35,36.35,36.15,36.15,114672.0,25.911,25.911,25.7684,25.7684,114672.0
2016-07-14 09:50:00,36.15,36.39,36.15,36.35,85993.5,25.7684,25.9395,25.7684,25.911,85993.5
2016-07-14 10:00:00,36.36,36.47,36.31,36.45,104845.5,25.9181,25.9965,25.8825,25.9823,104845.5
2016-07-14 10:10:00,36.46,36.46,36.25,36.29,44806.5,25.9894,25.9894,25.8397,25.8682,44806.5
2016-07-14 10:20:00,36.29,36.41,36.27,36.31,46251.0,25.8682,25.9538,25.854,25.8825,46251.0
2016-07-14 10:30:00,36.32,36.39,36.29,36.35,46002.0,25.8896,25.9395,25.8682,25.911,46002.0
2016-07-14 10:40:00,36.35,36.39,36.26,36.28,32335.5,25.911,25.9395,25.8468,25.8611,32335.5
2016-07-14 10:50:00,36.29,36.37,36.27,36.3,28615.5,25.8682,25.9253,25.854,25.8754,28615.5
2016-07-14 11:00:00,36.3,36.39,36.29,36.37,88498.5,25.8754,25.9395,25.8682,25.9253,88498.5
2016-07-14 11:10:00,36.36,36.39,36.29,36.3,33310.5,25.9181,25.9395,25.8682,25.8754,33310.5
2016-07-14 11:20:00,36.3,36.32,36.22,36.25,40026.0,25.8754,25.8896,25.8183,25.8397,40026.0
2016-07-14 11:30:00,36.24,36.31,36.19,36.26,97873.5,25.8326,25.8825,25.7969,25.8468,97873.5
2016-07-14 11:40:00,36.26,36.3,36.22,36.24,68314.5,25.8468,25.8754,25.8183,25.8326,68314.5
2016-07-14 11:50:00,36.24,36.29,36.21,36.29,21696.0,25.8326,25.8682,25.8112,25.8682,21696.0
2016-07-14 12:00:00,36.29,36.35,36.26,36.32,38955.0,25.8682,25.911,25.8468,25.8896,38955.0
2016-07-14 12:10:00,36.32,36.32,36.27,36.27,18988.5,25.8896,25.8896,25.854,25.854,18988.5
2016-07-14 12:20:00,36.27,36.27,36.19,36.25,20166.0,25.854,25.854,25.7969,25.8397,20166.0
2016-07-14 12:30:00,36.24,36.27,36.21,36.21,13521.0,25.8326,25.854,25.8112,25.8112,13521.0
2016-07-14 12:40:00,36.23,36.27,36.23,36.25,16996.5,25.8255,25.854,25.8255,25.8397,16996.5
2016-07-14 12:50:00,36.25,36.28,36.21,36.23,17226.0,25.8397,25.8611,25.8112,25.8255,17226.0
2016-07-14 13:00:00,36.23,36.25,36.19,36.24,21825.0,25.8255,25.8397,25.7969,25.8326,21825.0
2016-07-14 13:10:00,36.24,36.25,36.18,36.19,16173.0,25.8326,25.8397,25.7898,25.7969,16173.0
2016-07-14 13:20:00,36.19,36.19,36.14,36.15,24024.0,25.7969,25.7969,25.7613,25.7684,24024.0
2016-07-14 13:30:00,36.15,36.2,36.13,36.15,48556.5,25.7684,25.8041,25.7542,25.7684,48556.5
2016-07-14 13:40:00,36.15,36.19,36.13,36.19,71791.5,25.7684,25.7969,25.7542,25.7969,71791.5
2016-07-14 13:50:00,36.19,36.23,36.15,36.19,94090.5,25.7969,25.8255,25.7684,25.7969,94090.5
2016-07-14 14:00:00,36.19,36.19,36.11,36.11,61951.5,25.7969,25.7969,25.7399,25.7399,61951.5
2016-07-14 14:10:00,36.11,36.13,36.09,36.1,96948.0,25.7399,25.7542,25.7257,25.7328,96948.0
2016-07-14 14:20:00,36.11,36.11,36.07,36.1,52861.5,25.7399,25.7399,25.7114,25.7328,52861.5
2016-07-14 14:30:00,36.1,36.11,36.07,36.11,37342.5,25.7328,25.7399,25.7114,25.7399,37342.5
2016-07-14 14:40:00,36.11,36.15,36.09,36.13,41965.5,25.7399,25.7684,25.7257,25.7542,41965.5
2016-07-14 14:50:00,36.13,36.13,36.09,36.09,33027.0,25.7542,25.7542,25.7257,25.7257,33027.0
2016-07-14 15:00:00,36.09,36.21,36.09,36.19,47154.0,25.7257,25.8112,25.7257,25.7969,47154.0
2016-07-14 15:10:00,36.18,36.19,36.13,36.13,46519.5,25.7898,25.7969,25.7542,25.7542,46519.5
2016-07-14 15:20:00,36.13,36.14,36.11,36.13,43413.0,25.7542,25.7613,25.7399,25.7542,43413.0
2016-07-14 15:30:00,36.13,36.14,36.09,36.09,59245.5,25.7542,25.7613,25.7257,25.7257,59245.5
2016-07-14 15:40:00,36.1,36.12,36.06,36.11,137695.5,25.7328,25.7471,25.7043,25.7399,137695.5
2016-07-14 15:50:00,36.11,36.12,36.05,36.05,167841.0,25.7399,25.7471,25.6972,25.6972,167841.0
2016-07-15 09:30:00,36.27,36.28,35.99,36.11,256594.5,25.854,25.8611,25.6544,25.7399,256594.5
2016-07-15 09:40:00,36.09,36.12,35.89,36.07,44749.5,25.7257,25.7471,25.5831,25.7114,44749.5
2016-07-15 09:50:00,36.08,36.16,36.02,36.09,40803.0,25.7185,25.7756,25.6758,25.7257,40803.0
2016-07-15 10:00:00,36.09,36.14,36.02,36.07,70900.5,25.7257,25.7613,25.6758,25.7114,70900.5
2016-07-15 10:10:00,36.07,36.11,35.96,35.99,40873.5,25.7114,25.7399,25.633,25.6544,40873.5
2016-07-15 10:20:00,35.99,36.1,35.99,36.05,61117.5,25.6544,25.7328,25.6544,25.6972,61117.5
2016-07-15 10:30:00,36.05,36.07,35.99,36.06,47361.0,25.6972,25.7114,25.6544,25.7043,47361.0
2016-07-15 10:40:00,36.07,36.1,35.99,36.0,47410.5,25.7114,25.7328,25.6544,25.6615,47410.5
2016-07-15 10:50:00,36.0,36.05,35.98,36.01,24816.0,25.6615,25.6972,25.6473,25.6686,24816.0
2016-07-15 11:00:00,36.01,36.03,35.94,35.97,36646.5,25.6686,25.6829,25.6187,25.6401,36646.5
2016-07-15 11:10:00,35.97,35.97,35.89,35.93,30253.5,25.6401,25.6401,25.5831,25.6116,30253.5
2016-07-15 11:20:00,35.93,35.97,35.93,35.97,31345.5,25.6116,25.6401,25.6116,25.6401,31345.5
2016-07-15 11:30:00,35.96,35.99,35.91,35.92,36268.5,25.633,25.6544,25.5974,25.6045,36268.5
2016-07-15 11:40:00,35.91,35.97,35.9,35.9,45474.0,25.5974,25.6401,25.5902,25.5902,45474.0
2016-07-15 11:50:00,35.9,35.93,35.89,35.91,101802.0,25.5902,25.6116,25.5831,25.5974,101802.0
2016-07-15 12:00:00,35.92,35.96,35.92,35.93,19875.0,25.6045,25.633,25.6045,25.6116,19875.0
2016-07-15 12:10:00,35.93,35.95,35.9,35.93,21883.5,25.6116,25.6259,25.5902,25.6116,21883.5
2016-07-15 12:20:00,35.93,35.95,35.89,35.91,21619.5,25.6116,25.6259,25.5831,25.5974,21619.5
2016-07-15 12:30:00,35.91,35.91,35.83,35.83,31594.5,25.5974,25.5974,25.5403,25.5403,31594.5
2016-07-15 12:40:00,35.83,35.85,35.81,35.83,26775.0,25.5403,25.5546,25.5261,25.5403,26775.0
2016-07-15 12:50:00,35.83,35.83,35.8,35.82,29700.0,25.5403,25.5403,25.5189,25.5332,29700.0
2016-07-15 13:00:00,35.82,35.89,35.82,35.87,22809.0,25.5332,25.5831,25.5332,25.5688,22809.0
2016-07-15 13:10:00,35.87,35.9,35.83,35.87,58275.0,25.5688,25.5902,25.5403,25.5688,58275.0
2016-07-15 13:20:00,35.87,35.88,35.83,35.86,24877.5,25.5688,25.576,25.5403,25.5617,24877.5
2016-07-15 13:30:00,35.87,35.88,35.84,35.87,50701.5,25.5688,25.576,25.5475,25.5688,50701.5
2016-07-15 13:40:00,35.87,35.9,35.87,35.89,57970.5,25.5688,25.5902,25.5688,25.5831,57970.5
2016-07-15 13:50:00,35.89,35.93,35.88,35.93,40056.0,25.5831,25.6116,25.576,25.6116,40056.0
2016-07-15 14:00:00,35.93,35.96,35.91,35.91,41097.0,25.6116,25.633,25.5974,25.5974,41097.0
2016-07-15 14:10:00,35.91,35.91,35.87,35.9,30496.5,25.5974,25.5974,25.5688,25.5902,30496.5
2016-07-15 14:20:00,35.89,35.89,35.83,35.83,22539.0,25.5831,25.5831,25.5403,25.5403,22539.0
2016-07-15 14:30:00,35.84,35.89,35.84,35.87,40399.5,25.5475,25.5831,25.5475,25.5688,40399.5
2016-07-15 14:40:00,35.87,35.91,35.85,35.89,30688.5,25.5688,25.5974,25.5546,25.5831,30688.5
2016-07-15 14:50:00,35.9,35.93,35.89,35.9,23466.0,25.5902,25.6116,25.5831,25.5902,23466.0
2016-07-15 15:00:00,35.9,35.93,35.89,35.89,25458.0,25.5902,25.6116,25.5831,25.5831,25458.0
2016-07-15 15:10:00,35.89,35.9,35.85,35.85,28099.5,25.5831,25.5902,25.5546,25.5546,28099.5
2016-07-15 15:20:00,35.85,35.91,35.85,35.9,52651.5,25.5546,25.5974,25.5546,25.5902,52651.5
2016-07-15 15:30:00,35.89,35.92,35.89,35.9,123757.5,25.5831,25.6045,25.5831,25.5902,123757.5
2016-07-15 15:40:00,35.9,35.95,35.88,35.93,139206.0,25.5902,25.6259,25.576,25.6116,139206.0
2016-07-15 15:50:00,35.92,35.93,35.87,35.88,379941.0,25.6045,25.6116,25.5688,25.576,379941.0
2016-07-18 09:30:00,35.85,35.95,35.67,35.75,51681.0,25.5546,25.6259,25.4263,25.4833,51681.0
2016-07-18 09:40:00,35.75,35.86,35.62,35.86,59101.5,25.4833,25.5617,25.3906,25.5617,59101.5
2016-07-18 09:50:00,35.86,35.98,35.84,35.97,50932.5,25.5617,25.6473,25.5475,25.6401,50932.5
2016-07-18 10:00:00,35.96,36.07,35.95,36.03,129715.5,25.633,25.7114,25.6259,25.6829,129715.5
2016-07-18 10:10:00,36.02,36.12,36.02,36.12,45363.0,25.6758,25.7471,25.6758,25.7471,45363.0
2016-07-18 10:20:00,36.12,36.14,36.07,36.09,30055.5,25.7471,25.7613,25.7114,25.7257,30055.5
2016-07-18 10:30:00,36.09,36.18,36.06,36.11,40215.0,25.7257,25.7898,25.7043,25.7399,40215.0
2016-07-18 10:40:00,36.1,36.11,36.07,36.11,59110.5,25.7328,25.7399,25.7114,25.7399,59110.5
2016-07-18 10:50:00,36.12,36.25,36.11,36.23,75243.0,25.7471,25.8397,25.7399,25.8255,75243.0
2016-07-18 11:00:00,36.23,36.26,36.21,36.24,25975.5,25.8255,25.8468,25.8112,25.8326,25975.5
2016-07-18 11:10:00,36.25,36.27,36.23,36.27,46621.5,25.8397,25.854,25.8255,25.854,46621.5
2016-07-18 11:20:00,36.27,36.29,36.21,36.24,65236.5,25.854,25.8682,25.8112,25.8326,65236.5
2016-07-18 11:30:00,36.24,36.27,36.2,36.25,64758.0,25.8326,25.854,25.8041,25.8397,64758.0
2016-07-18 11:40:00,36.25,36.32,36.25,36.31,29413.5,25.8397,25.8896,25.8397,25.8825,29413.5
2016-07-18 11:50:00,36.32,36.33,36.26,36.26,34051.5,25.8896,25.8967,25.8468,25.8468,34051.5
2016-07-18 12:00:00,36.26,36.3,36.24,36.3,63565.5,25.8468,25.8754,25.8326,25.8754,63565.5
2016-07-18 12:10:00,36.3,36.36,36.3,36.32,68779.5,25.8754,25.9181,25.8754,25.8896,68779.5
2016-07-18 12:20:00,36.32,36.33,36.3,36.32,53140.5,25.8896,25.8967,25.8754,25.8896,53140.5
2016-07-18 12:30:00,36.31,36.32,36.27,36.3,72742.5,25.8825,25.8896,25.854,25.8754,72742.5
2016-07-18 12:40:00,36.3,36.33,36.27,36.33,42330.0,25.8754,25.8967,25.854,25.8967,42330.0
2016-07-18 12:50:00,36.33,36.35,36.19,36.23,204748.5,25.8967,25.911,25.7969,25.8255,204748.5
2016-07-18 13:00:00,36.23,36.42,36.23,36.39,234646.5,25.8255,25.9609,25.8255,25.9395,234646.5
2016-07-18 13:10:00,36.4,36.45,36.39,36.43,110500.5,25.9466,25.9823,25.9395,25.968,110500.5
2016-07-18 13:20:00,36.43,36.49,36.41,36.45,71478.0,25.968,26.0108,25.9538,25.9823,71478.0
2016-07-18 13:30:00,36.45,36.45,36.42,36.45,37113.0,25.9823,25.9823,25.9609,25.9823,37113.0
2016-07-18 13:40:00,36.45,36.46,36.41,36.42,41001.0,25.9823,25.9894,25.9538,25.9609,41001.0
2016-07-18 13:50:00,36.43,36.43,36.4,36.41,26844.0,25.968,25.968,25.9466,25.9538,26844.0
2016-07-18 14:00:00,36.41,36.42,36.36,36.42,53064.0,25.9538,25.9609,25.9181,25.9609,53064.0
2016-07-18 14:10:00,36.42,36.42,36.37,36.39,83287.5,25.9609,25.9609,25.9253,25.9395,83287.5
2016-07-18 14:20:00,36.39,36.49,36.39,36.49,94494.0,25.9395,26.0108,25.9395,26.0108,94494.0
2016-07-18 14:30:00,36.48,36.48,36.45,36.47,47904.0,26.0037,26.0037,25.9823,25.9965,47904.0
2016-07-18 14:40:00,36.46,36.48,36.45,36.47,41890.5,25.9894,26.0037,25.9823,25.9965,41890.5
2016-07-18 14:50:00,36.47,36.47,36.43,36.43,24312.0,25.9965,25.9965,25.968,25.968,24312.0
2016-07-18 15:00:00,36.43,36.43,36.38,36.38,67042.5,25.968,25.968,25.9324,25.9324,67042.5
2016-07-18 15:10:00,36.38,36.46,36.38,36.44,89731.5,25.9324,25.9894,25.9324,25.9752,89731.5
2016-07-18 15:20:00,36.44,36.45,36.41,36.41,37150.5,25.9752,25.9823,25.9538,25.9538,37150.5
2016-07-18 15:30:00,36.41,36.42,36.39,36.41,119142.0,25.9538,25.9609,25.9395,25.9538,119142.0
2016-07-18 15:40:00,36.41,36.46,36.39,36.44,163617.0,25.9538,25.9894,25.9395,25.9752,163617.0
2016-07-18 15:50:00,36.44,36.44,36.36,36.37,360753.0,25.9752,25.9752,25.9181,25.9253,360753.0
2016-07-19 09:30:00,35.53,36.33,35.47,35.89,191797.5,25.3265,25.8967,25.2837,25.5831,191797.5
2016-07-19 09:40:00,35.88,36.0,35.77,35.84,167517.0,25.576,25.6615,25.4976,25.5475,167517.0
2016-07-19 09:50:00,35.82,35.93,35.71,35.73,78520.5,25.5332,25.6116,25.4548,25.4691,78520.5
2016-07-19 10:00:00,35.72,35.82,35.61,35.8,104629.5,25.4619,25.5332,25.3835,25.5189,104629.5
2016-07-19 10:10:00,35.81,35.89,35.77,35.79,77931.0,25.5261,25.5831,25.4976,25.5118,77931.0
2016-07-19 10:20:00,35.78,35.86,35.72,35.8,62928.0,25.5047,25.5617,25.4619,25.5189,62928.0
2016-07-19 10:30:00,35.81,35.85,35.76,35.79,70287.0,25.5261,25.5546,25.4904,25.5118,70287.0
2016-07-19 10:40:00,35.79,35.84,35.77,35.81,62136.0,25.5118,25.5475,25.4976,25.5261,62136.0
2016-07-19 10:50:00,35.81,35.87,35.79,35.81,90259.5,25.5261,25.5688,25.5118,25.5261,90259.5
2016-07-19 11:00:00,35.81,35.88,35.79,35.83,58261.5,25.5261,25.576,25.5118,25.5403,58261.5
2016-07-19 11:10:00,35.83,35.83,35.7,35.73,48451.5,25.5403,25.5403,25.4477,25.4691,48451.5
2016-07-19 11:20:00,35.74,35.77,35.72,35.74,41514.0,25.4762,25.4976,25.4619,25.4762,41514.0
2016-07-19 11:30:00,35.74,35.77,35.72,35.75,37783.5,25.4762,25.4976,25.4619,25.4833,37783.5
2016-07-19 11:40:00,35.75,35.81,35.75,35.78,92284.5,25.4833,25.5261,25.4833,25.5047,92284.5
2016-07-19 11:50:00,35.77,35.83,35.75,35.79,48348.0,25.4976,25.5403,25.4833,25.5118,48348.0
2016-07-19 12:00:00,35.79,35.83,35.77,35.79,32626.5,25.5118,25.5403,25.4976,25.5118,32626.5
2016-07-19 12:10:00,35.79,35.81,35.78,35.81,32140.5,25.5118,25.5261,25.5047,25.5261,32140.5
2016-07-19 12:20:00,35.81,35.83,35.79,35.81,36961.5,25.5261,25.5403,25.5118,25.5261,36961.5
2016-07-19 12:30:00,35.81,35.84,35.79,35.82,41679.0,25.5261,25.5475,25.5118,25.5332,41679.0
2016-07-19 12:40:00,35.82,35.83,35.79,35.83,25386.0,25.5332,25.5403,25.5118,25.5403,25386.0
2016-07-19 12:50:00,35.83,35.87,35.82,35.87,20208.0,25.5403,25.5688,25.5332,25.5688,20208.0
2016-07-19 13:00:00,35.86,35.87,35.84,35.84,38398.5,25.5617,25.5688,25.5475,25.5475,38398.5
2016-07-19 13:10:00,35.84,35.86,35.8,35.82,38950.5,25.5475,25.5617,25.5189,25.5332,38950.5
2016-07-19 13:20:00,35.82,35.83,35.8,35.81,34774.5,25.5332,25.5403,25.5189,25.5261,34774.5
2016-07-19 13:30:00,35.81,35.87,35.8,35.87,69718.5,25.5261,25.5688,25.5189,25.5688,69718.5
2016-07-19 13:40:00,35.87,35.95,35.85,35.9,166891.5,25.5688,25.6259,25.5546,25.5902,166891.5
2016-07-19 13:50:00,35.9,35.91,35.82,35.84,62011.5,25.5902,25.5974,25.5332,25.5475,62011.5
2016-07-19 14:00:00,35.83,35.88,35.83,35.87,67113.0,25.5403,25.576,25.5403,25.5688,67113.0
2016-07-19 14:10:00,35.87,35.88,35.84,35.85,72280.5,25.5688,25.576,25.5475,25.5546,72280.5
2016-07-19 14:20:00,35.85,35.86,35.78,35.81,123592.5,25.5546,25.5617,25.5047,25.5261,123592.5
2016-07-19 14:30:00,35.81,35.84,35.79,35.83,72055.5,25.5261,25.5475,25.5118,25.5403,72055.5
2016-07-19 14:40:00,35.82,35.83,35.79,35.79,40848.0,25.5332,25.5403,25.5118,25.5118,40848.0
2016-07-19 14:50:00,35.79,35.8,35.75,35.77,31258.5,25.5118,25.5189,25.4833,25.4976,31258.5
2016-07-19 15:00:00,35.77,35.79,35.75,35.75,40615.5,25.4976,25.5118,25.4833,25.4833,40615.5
2016-07-19 15:10:00,35.75,35.75,35.73,35.74,65292.0,25.4833,25.4833,25.4691,25.4762,65292.0
2016-07-19 15:20:00,35.73,35.76,35.72,35.73,65100.0,25.4691,25.4904,25.4619,25.4691,65100.0
2016-07-19 15:30:00,35.73,35.77,35.73,35.75,78912.0,25.4691,25.4976,25.4691,25.4833,78912.0
2016-07-19 15:40:00,35.75,35.79,35.73,35.76,200232.0,25.4833,25.5118,25.4691,25.4904,200232.0
2016-07-19 15:50:00,35.77,35.77,35.74,35.77,295807.5,25.4976,25.4976,25.4762,25.4976,295807.5
2016-07-20 09:30:00,35.89,36.03,35.83,35.96,206836.5,25.5831,25.6829,25.5403,25.633,206836.5
2016-07-20 09:40:00,35.95,36.07,35.89,36.06,136068.0,25.6259,25.7114,25.5831,25.7043,136068.0
2016-07-20 09:50:00,36.03,36.16,36.0,36.08,158022.0,25.6829,25.7756,25.6615,25.7185,158022.0
2016-07-20 10:00:00,36.07,36.24,36.05,36.23,143847.0,25.7114,25.8326,25.6972,25.8255,143847.0
2016-07-20 10:10:00,36.25,36.39,36.24,36.39,98554.5,25.8397,25.9395,25.8326,25.9395,98554.5
2016-07-20 10:20:00,36.4,36.51,36.4,36.47,206440.5,25.9466,26.0251,25.9466,25.9965,206440.5
2016-07-20 10:30:00,36.48,36.57,36.47,36.55,139972.5,26.0037,26.0678,25.9965,26.0536,139972.5
2016-07-20 10:40:00,36.55,36.59,36.53,36.54,62245.5,26.0536,26.0821,26.0393,26.0464,62245.5
2016-07-20 10:50:00,36.54,36.63,36.53,36.63,87859.5,26.0464,26.1106,26.0393,26.1106,87859.5
2016-07-20 11:00:00,36.62,36.67,36.62,36.65,80298.0,26.1035,26.1391,26.1035,26.1248,80298.0
2016-07-20 11:10:00,36.64,36.67,36.61,36.62,56464.5,26.1177,26.1391,26.0963,26.1035,56464.5
2016-07-20 11:20:00,36.63,36.74,36.59,36.73,211800.0,26.1106,26.189,26.0821,26.1819,211800.0
2016-07-20 11:30:00,36.73,36.82,36.69,36.81,154042.5,26.1819,26.246,26.1534,26.2389,154042.5
2016-07-20 11:40:00,36.8,36.81,36.73,36.77,114166.5,26.2318,26.2389,26.1819,26.2104,114166.5
2016-07-20 11:50:00,36.76,36.84,36.75,36.8,88662.0,26.2033,26.2603,26.1961,26.2318,88662.0
2016-07-20 12:00:00,36.8,36.81,36.64,36.65,55906.5,26.2318,26.2389,26.1177,26.1248,55906.5
2016-07-20 12:10:00,36.65,36.71,36.65,36.69,47374.5,26.1248,26.1676,26.1248,26.1534,47374.5
2016-07-20 12:20:00,36.69,36.76,36.68,36.71,99936.0,26.1534,26.2033,26.1462,26.1676,99936.0
2016-07-20 12:30:00,36.71,36.71,36.65,36.65,33142.5,26.1676,26.1676,26.1248,26.1248,33142.5
2016-07-20 12:40:00,36.66,36.69,36.63,36.69,25857.0,26.132,26.1534,26.1106,26.1534,25857.0
2016-07-20 12:50:00,36.7,36.71,36.68,36.7,30750.0,26.1605,26.1676,26.1462,26.1605,30750.0
2016-07-20 13:00:00,36.7,36.73,36.69,36.72,52252.5,26.1605,26.1819,26.1534,26.1747,52252.5
2016-07-20 13:10:00,36.73,36.75,36.71,36.74,36654.0,26.1819,26.1961,26.1676,26.189,36654.0
2016-07-20 13:20:00,36.74,36.78,36.72,36.78,54969.0,26.189,26.2175,26.1747,26.2175,54969.0
2016-07-20 13:30:00,36.78,36.8,36.73,36.74,49996.5,26.2175,26.2318,26.1819,26.189,49996.5
2016-07-20 13:40:00,36.74,36.75,36.71,36.73,37165.5,26.189,26.1961,26.1676,26.1819,37165.5
2016-07-20 13:50:00,36.73,36.77,36.71,36.77,81405.0,26.1819,26.2104,26.1676,26.2104,81405.0
2016-07-20 14:00:00,36.77,36.83,36.76,36.82,84799.5,26.2104,26.2532,26.2033,26.246,84799.5
2016-07-20 14:10:00,36.82,36.83,36.8,36.81,56131.5,26.246,26.2532,26.2318,26.2389,56131.5
2016-07-20 14:20:00,36.81,36.81,36.74,36.75,60508.5,26.2389,26.2389,26.189,26.1961,60508.5
2016-07-20 14:30:00,36.75,36.79,36.74,36.77,59262.0,26.1961,26.2246,26.189,26.2104,59262.0
2016-07-20 14:40:00,36.77,36.78,36.75,36.76,77742.0,26.2104,26.2175,26.1961,26.2033,77742.0
2016-07-20 14:50:00,36.76,36.77,36.75,36.76,41485.5,26.2033,26.2104,26.1961,26.2033,41485.5
2016-07-20 15:00:00,36.76,36.76,36.71,36.72,80772.0,26.2033,26.2033,26.1676,26.1747,80772.0
2016-07-20 15:10:00,36.71,36.73,36.68,36.69,52567.5,26.1676,26.1819,26.1462,26.1534,52567.5
2016-07-20 15:20:00,36.68,36.72,36.66,36.67,127746.0,26.1462,26.1747,26.132,26.1391,127746.0
2016-07-20 15:30:00,36.67,36.7,36.66,36.69,94728.0,26.1391,26.1605,26.132,26.1534,94728.0
2016-07-20 15:40:00,36.69,36.71,36.69,36.69,104004.0,26.1534,26.1676,26.1534,26.1534,104004.0
2016-07-20 15:50:00,36.69,36.72,36.63,36.64,289212.0,26.1534,26.1747,26.1106,26.1177,289212.0
2016-07-21 09:30:00,36.54,36.83,36.0,36.63,134668.5,26.0464,26.2532,25.6615,26.1106,134668.5
2016-07-21 09:40:00,36.61,36.73,36.54,36.6,99259.5,26.0963,26.1819,26.0464,26.0892,99259.5
2016-07-21 09:50:00,36.61,36.65,36.55,36.61,101950.5,26.0963,26.1248,26.0536,26.0963,101950.5
2016-07-21 10:00:00,36.61,36.72,36.61,36.65,58143.0,26.0963,26.1747,26.0963,26.1248,58143.0
2016-07-21 10:10:00,36.66,36.92,36.66,36.89,128905.5,26.132,26.3173,26.132,26.2959,128905.5
2016-07-21 10:20:00,36.9,36.93,36.73,36.79,132754.5,26.3031,26.3244,26.1819,26.2246,132754.5
2016-07-21 10:30:00,36.79,37.01,36.79,37.01,164092.5,26.2246,26.3815,26.2246,26.3815,164092.5
2016-07-21 10:40:00,37.01,37.02,36.87,36.89,222490.5,26.3815,26.3886,26.2817,26.2959,222490.5
2016-07-21 10:50:00,36.89,36.97,36.85,36.9,49308.0,26.2959,26.3529,26.2674,26.3031,49308.0
2016-07-21 11:00:00,36.9,36.9,36.76,36.77,35224.5,26.3031,26.3031,26.2033,26.2104,35224.5
2016-07-21 11:10:00,36.76,36.85,36.76,36.85,36882.0,26.2033,26.2674,26.2033,26.2674,36882.0
2016-07-21 11:20:00,36.84,36.86,36.77,36.79,48433.5,26.2603,26.2745,26.2104,26.2246,48433.5
2016-07-21 11:30:00,36.78,36.78,36.71,36.77,34651.5,26.2175,26.2175,26.1676,26.2104,34651.5
2016-07-21 11:40:00,36.77,36.77,36.65,36.66,47289.0,26.2104,26.2104,26.1248,26.132,47289.0
2016-07-21 11:50:00,36.66,36.73,36.61,36.67,96912.0,26.132,26.1819,26.0963,26.1391,96912.0
2016-07-21 12:00:00,36.67,36.71,36.66,36.68,59388.0,26.1391,26.1676,26.132,26.1462,59388.0
2016-07-21 12:10:00,36.68,36.72,36.65,36.67,108709.5,26.1462,26.1747,26.1248,26.1391,108709.5
2016-07-21 12:20:00,36.66,36.75,36.66,36.73,69844.5,26.132,26.1961,26.132,26.1819,69844.5
2016-07-21 12:30:00,36.73,36.73,36.67,36.68,37150.5,26.1819,26.1819,26.1391,26.1462,37150.5
2016-07-21 12:40:00,36.67,36.71,36.66,36.66,81940.5,26.1391,26.1676,26.132,26.132,81940.5
2016-07-21 12:50:00,36.65,36.65,36.57,36.57,29377.5,26.1248,26.1248,26.0678,26.0678,29377.5
2016-07-21 13:00:00,36.57,36.62,36.56,36.61,38853.0,26.0678,26.1035,26.0607,26.0963,38853.0
2016-07-21 13:10:00,36.59,36.62,36.59,36.61,68394.0,26.0821,26.1035,26.0821,26.0963,68394.0
2016-07-21 13:20:00,36.61,36.63,36.55,36.55,60024.0,26.0963,26.1106,26.0536,26.0536,60024.0
2016-07-21 13:30:00,36.55,36.57,36.53,36.55,58107.0,26.0536,26.0678,26.0393,26.0536,58107.0
2016-07-21 13:40:00,36.55,36.58,36.47,36.47,47107.5,26.0536,26.0749,25.9965,25.9965,47107.5
2016-07-21 13:50:00,36.47,36.47,36.41,36.44,31561.5,25.9965,25.9965,25.9538,25.9752,31561.5
2016-07-21 14:00:00,36.45,36.49,36.43,36.47,38844.0,25.9823,26.0108,25.968,25.9965,38844.0
2016-07-21 14:10:00,36.46,36.48,36.45,36.48,30673.5,25.9894,26.0037,25.9823,26.0037,30673.5
2016-07-21 14:20:00,36.48,36.52,36.47,36.51,26368.5,26.0037,26.0322,25.9965,26.0251,26368.5
2016-07-21 14:30:00,36.51,36.56,36.51,36.53,32586.0,26.0251,26.0607,26.0251,26.0393,32586.0
2016-07-21 14:40:00,36.53,36.55,36.49,36.51,50661.0,26.0393,26.0536,26.0108,26.0251,50661.0
2016-07-21 14:50:00,36.51,36.53,36.49,36.49,48010.5,26.0251,26.0393,26.0108,26.0108,48010.5
2016-07-21 15:00:00,36.5,36.52,36.41,36.41,58485.0,26.0179,26.0322,25.9538,25.9538,58485.0
2016-07-21 15:10:00,36.41,36.45,36.39,36.44,53116.5,25.9538,25.9823,25.9395,25.9752,53116.5
2016-07-21 15:20:00,36.45,36.49,36.45,36.49,58920.0,25.9823,26.0108,25.9823,26.0108,58920.0
2016-07-21 15:30:00,36.49,36.52,36.45,36.45,76960.5,26.0108,26.0322,25.9823,25.9823,76960.5
2016-07-21 15:40:00,36.46,36.52,36.44,36.49,110091.0,25.9894,26.0322,25.9752,26.0108,110091.0
2016-07-21 15:50:00,36.49,36.49,36.45,36.47,209772.0,26.0108,26.0108,25.9823,25.9965,209772.0
2016-07-22 09:30:00,36.65,36.65,36.17,36.23,63795.0,26.1248,26.1248,25.7827,25.8255,63795.0
2016-07-22 09:40:00,36.22,36.37,36.16,36.23,116260.5,25.8183,25.9253,25.7756,25.8255,116260.5
2016-07-22 09:50:00,36.23,36.31,36.06,36.09,66888.0,25.8255,25.8825,25.7043,25.7257,66888.0
2016-07-22 10:00:00,36.12,36.35,36.12,36.33,44596.5,25.7471,25.911,25.7471,25.8967,44596.5
2016-07-22 10:10:00,36.32,36.33,36.16,36.17,38266.5,25.8896,25.8967,25.7756,25.7827,38266.5
2016-07-22 10:20:00,36.17,36.23,36.16,36.19,18999.0,25.7827,25.8255,25.7756,25.7969,18999.0
2016-07-22 10:30:00,36.19,36.27,36.16,36.19,68113.5,25.7969,25.854,25.7756,25.7969,68113.5
2016-07-22 10:40:00,36.2,36.26,36.19,36.26,39688.5,25.8041,25.8468,25.7969,25.8468,39688.5
2016-07-22 10:50:00,36.27,36.33,36.26,36.27,23971.5,25.854,25.8967,25.8468,25.854,23971.5
2016-07-22 11:00:00,36.27,36.31,36.23,36.26,36162.0,25.854,25.8825,25.8255,25.8468,36162.0
2016-07-22 11:10:00,36.26,36.27,36.19,36.21,26680.5,25.8468,25.854,25.7969,25.8112,26680.5
2016-07-22 11:20:00,36.21,36.21,36.12,36.13,55612.5,25.8112,25.8112,25.7471,25.7542,55612.5
2016-07-22 11:30:00,36.13,36.21,36.12,36.18,34557.0,25.7542,25.8112,25.7471,25.7898,34557.0
2016-07-22 11:40:00,36.18,36.24,36.17,36.21,50871.0,25.7898,25.8326,25.7827,25.8112,50871.0
2016-07-22 11:50:00,36.21,36.34,36.21,36.31,35100.0,25.8112,25.9039,25.8112,25.8825,35100.0
2016-07-22 12:00:00,36.31,36.45,36.31,36.44,83904.0,25.8825,25.9823,25.8825,25.9752,83904.0
2016-07-22 12:10:00,36.43,36.49,36.43,36.47,50317.5,25.968,26.0108,25.968,25.9965,50317.5
2016-07-22 12:20:00,36.47,36.53,36.47,36.52,33733.5,25.9965,26.0393,25.9965,26.0322,33733.5
2016-07-22 12:30:00,36.51,36.51,36.42,36.43,36757.5,26.0251,26.0251,25.9609,25.968,36757.5
2016-07-22 12:40:00,36.43,36.49,36.43,36.47,34584.0,25.968,26.0108,25.968,25.9965,34584.0
2016-07-22 12:50:00,36.46,36.46,36.41,36.41,17050.5,25.9894,25.9894,25.9538,25.9538,17050.5
2016-07-22 13:00:00,36.41,36.45,36.4,36.4,25002.0,25.9538,25.9823,25.9466,25.9466,25002.0
2016-07-22 13:10:00,36.4,36.41,36.37,36.37,10650.0,25.9466,25.9538,25.9253,25.9253,10650.0
2016-07-22 13:20:00,36.37,36.43,36.37,36.43,21748.5,25.9253,25.968,25.9253,25.968,21748.5
2016-07-22 13:30:00,36.42,36.43,36.4,36.41,26227.5,25.9609,25.968,25.9466,25.9538,26227.5
2016-07-22 13:40:00,36.41,36.48,36.4,36.48,32320.5,25.9538,26.0037,25.9466,26.0037,32320.5
2016-07-22 13:50:00,36.48,36.53,36.47,36.51,47526.0,26.0037,26.0393,25.9965,26.0251,47526.0
2016-07-22 14:00:00,36.51,36.54,36.47,36.53,55236.0,26.0251,26.0464,25.9965,26.0393,55236.0
2016-07-22 14:10:00,36.53,36.54,36.47,36.48,31449.0,26.0393,26.0464,25.9965,26.0037,31449.0
2016-07-22 14:20:00,36.47,36.55,36.47,36.52,43207.5,25.9965,26.0536,25.9965,26.0322,43207.5
2016-07-22 14:30:00,36.51,36.53,36.5,36.51,27349.5,26.0251,26.0393,26.0179,26.0251,27349.5
2016-07-22 14:40:00,36.51,36.57,36.51,36.57,34024.5,26.0251,26.0678,26.0251,26.0678,34024.5
2016-07-22 14:50:00,36.57,36.57,36.53,36.56,22012.5,26.0678,26.0678,26.0393,26.0607,22012.5
2016-07-22 15:00:00,36.57,36.57,36.53,36.56,29188.5,26.0678,26.0678,26.0393,26.0607,29188.5
2016-07-22 15:10:00,36.56,36.63,36.55,36.6,61426.5,26.0607,26.1106,26.0536,26.0892,61426.5
2016-07-22 15:20:00,36.59,36.65,36.59,36.63,53206.5,26.0821,26.1248,26.0821,26.1106,53206.5
2016-07-22 15:30:00,36.62,36.65,36.62,36.64,71320.5,26.1035,26.1248,26.1035,26.1177,71320.5
2016-07-22 15:40:00,36.64,36.7,36.64,36.67,154110.0,26.1177,26.1605,26.1177,26.1391,154110.0
2016-07-22 15:50:00,36.67,36.68,36.65,36.67,217929.0,26.1391,26.1462,26.1248,26.1391,217929.0
2016-07-25 09:30:00,36.57,36.67,36.45,36.67,62376.0,26.0678,26.1391,25.9823,26.1391,62376.0
2016-07-25 09:40:00,36.65,36.77,36.57,36.62,118113.0,26.1248,26.2104,26.0678,26.1035,118113.0
2016-07-25 09:50:00,36.61,36.78,36.51,36.78,104272.5,26.0963,26.2175,26.0251,26.2175,104272.5
2016-07-25 10:00:00,36.77,36.79,36.55,36.55,71313.0,26.2104,26.2246,26.0536,26.0536,71313.0
2016-07-25 10:10:00,36.53,36.57,36.44,36.56,69036.0,26.0393,26.0678,25.9752,26.0607,69036.0
2016-07-25 10:20:00,36.57,36.62,36.54,36.59,120006.0,26.0678,26.1035,26.0464,26.0821,120006.0
2016-07-25 10:30:00,36.59,36.66,36.59,36.65,92665.5,26.0821,26.132,26.0821,26.1248,92665.5
2016-07-25 10:40:00,36.65,36.69,36.62,36.65,134380.5,26.1248,26.1534,26.1035,26.1248,134380.5
2016-07-25 10:50:00,36.65,36.71,36.63,36.63,94720.5,26.1248,26.1676,26.1106,26.1106,94720.5
2016-07-25 11:00:00,36.63,36.72,36.59,36.61,132166.5,26.1106,26.1747,26.0821,26.0963,132166.5
2016-07-25 11:10:00,36.6,36.65,36.56,36.64,60531.0,26.0892,26.1248,26.0607,26.1177,60531.0
2016-07-25 11:20:00,36.64,36.7,36.61,36.67,126964.5,26.1177,26.1605,26.0963,26.1391,126964.5
2016-07-25 11:30:00,36.66,36.66,36.58,36.6,148339.5,26.132,26.132,26.0749,26.0892,148339.5
2016-07-25 11:40:00,36.61,36.71,36.61,36.69,89236.5,26.0963,26.1676,26.0963,26.1534,89236.5
2016-07-25 11:50:00,36.68,36.77,36.67,36.75,77353.5,26.1462,26.2104,26.1391,26.1961,77353.5
2016-07-25 12:00:00,36.75,36.75,36.71,36.72,73962.0,26.1961,26.1961,26.1676,26.1747,73962.0
2016-07-25 12:10:00,36.71,36.79,36.71,36.79,54415.5,26.1676,26.2246,26.1676,26.2246,54415.5
2016-07-25 12:20:00,36.78,36.8,36.73,36.75,68761.5,26.2175,26.2318,26.1819,26.1961,68761.5
2016-07-25 12:30:00,36.75,36.77,36.7,36.74,82614.0,26.1961,26.2104,26.1605,26.189,82614.0
2016-07-25 12:40:00,36.75,36.84,36.75,36.83,73660.5,26.1961,26.2603,26.1961,26.2532,73660.5
2016-07-25 12:50:00,36.84,36.87,36.8,36.81,54585.0,26.2603,26.2817,26.2318,26.2389,54585.0
2016-07-25 13:00:00,36.81,36.81,36.71,36.71,72883.5,26.2389,26.2389,26.1676,26.1676,72883.5
2016-07-25 13:10:00,36.71,36.88,36.71,36.88,71019.0,26.1676,26.2888,26.1676,26.2888,71019.0
2016-07-25 13:20:00,36.87,36.94,36.87,36.93,61866.0,26.2817,26.3316,26.2817,26.3244,61866.0
2016-07-25 13:30:00,36.92,36.92,36.81,36.9,76659.0,26.3173,26.3173,26.2389,26.3031,76659.0
2016-07-25 13:40:00,36.9,36.93,36.87,36.9,139948.5,26.3031,26.3244,26.2817,26.3031,139948.5
2016-07-25 13:50:00,36.91,36.97,36.91,36.97,121272.0,26.3102,26.3529,26.3102,26.3529,121272.0
2016-07-25 14:00:00,36.97,36.99,36.85,36.99,174772.5,26.3529,26.3672,26.2674,26.3672,174772.5
2016-07-25 14:10:00,36.99,37.0,36.93,36.97,114883.5,26.3672,26.3743,26.3244,26.3529,114883.5
2016-07-25 14:20:00,36.97,37.03,36.97,36.98,164947.5,26.3529,26.3957,26.3529,26.3601,164947.5
2016-07-25 14:30:00,36.97,37.03,36.97,36.98,141739.5,26.3529,26.3957,26.3529,26.3601,141739.5
2016-07-25 14:40:00,36.97,37.09,36.97,37.09,72457.5,26.3529,26.4385,26.3529,26.4385,72457.5
2016-07-25 14:50:00,37.09,37.14,37.09,37.11,138211.5,26.4385,26.4741,26.4385,26.4527,138211.5
2016-07-25 15:00:00,37.1,37.15,37.08,37.14,156525.0,26.4456,26.4813,26.4314,26.4741,156525.0
2016-07-25 15:10:00,37.14,37.17,37.12,37.16,179233.5,26.4741,26.4955,26.4599,26.4884,179233.5
2016-07-25 15:20:00,37.16,37.25,37.16,37.25,163795.5,26.4884,26.5525,26.4884,26.5525,163795.5
2016-07-25 15:30:00,37.25,37.25,37.16,37.21,252457.5,26.5525,26.5525,26.4884,26.524,252457.5
2016-07-25 15:40:00,37.22,37.23,37.18,37.22,282411.0,26.5312,26.5383,26.5026,26.5312,282411.0
2016-07-25 15:50:00,37.23,37.27,37.19,37.27,674644.5,26.5383,26.5668,26.5098,26.5668,674644.5
2016-07-26 09:30:00,37.47,38.67,37.43,37.69,456258.0,26.7094,27.5647,26.6808,26.8662,456258.0
2016-07-26 09:40:00,37.69,38.37,37.6,37.63,494430.0,26.8662,27.3509,26.802,26.8234,494430.0
2016-07-26 09:50:00,37.64,38.07,37.61,38.01,438186.0,26.8305,27.1371,26.8092,27.0943,438186.0
2016-07-26 10:00:00,38.0,38.05,37.9,37.91,231567.0,27.0872,27.1228,27.0159,27.023,231567.0
2016-07-26 10:10:00,37.92,37.99,37.69,37.93,150430.5,27.0301,27.08,26.8662,27.0373,150430.5
2016-07-26 10:20:00,37.94,37.97,37.67,37.73,106239.0,27.0444,27.0658,26.8519,26.8947,106239.0
2016-07-26 10:30:00,37.71,37.88,37.68,37.88,69148.5,26.8804,27.0016,26.8591,27.0016,69148.5
2016-07-26 10:40:00,37.89,37.97,37.84,37.95,98667.0,27.0087,27.0658,26.9731,27.0515,98667.0
2016-07-26 10:50:00,37.94,37.95,37.69,37.69,109206.0,27.0444,27.0515,26.8662,26.8662,109206.0
2016-07-26 11:00:00,37.69,37.74,37.67,37.7,81747.0,26.8662,26.9018,26.8519,26.8733,81747.0
2016-07-26 11:10:00,37.69,37.79,37.66,37.71,104827.5,26.8662,26.9375,26.8448,26.8804,104827.5
2016-07-26 11:20:00,37.71,37.71,37.59,37.62,77764.5,26.8804,26.8804,26.7949,26.8163,77764.5
2016-07-26 11:30:00,37.63,37.85,37.63,37.85,148557.0,26.8234,26.9802,26.8234,26.9802,148557.0
2016-07-26 11:40:00,37.84,38.05,37.79,38.02,259105.5,26.9731,27.1228,26.9375,27.1014,259105.5
2016-07-26 11:50:00,38.03,38.17,38.0,38.16,127431.0,27.1085,27.2083,27.0872,27.2012,127431.0
2016-07-26 12:00:00,38.15,38.25,38.03,38.12,152706.0,27.1941,27.2654,27.1085,27.1727,152706.0
2016-07-26 12:10:00,38.11,38.36,38.1,38.31,204487.5,27.1656,27.3438,27.1584,27.3081,204487.5
2016-07-26 12:20:00,38.31,38.65,38.31,38.65,171753.0,27.3081,27.5505,27.3081,27.5505,171753.0
2016-07-26 12:30:00,38.64,38.65,38.49,38.49,127605.0,27.5434,27.5505,27.4364,27.4364,127605.0
2016-07-26 12:40:00,38.49,38.62,38.44,38.52,102669.0,27.4364,27.5291,27.4008,27.4578,102669.0
2016-07-26 12:50:00,38.51,38.88,38.5,38.63,211627.5,27.4507,27.7144,27.4436,27.5362,211627.5
2016-07-26 13:00:00,38.63,38.75,38.57,38.75,127560.0,27.5362,27.6218,27.4935,27.6218,127560.0
2016-07-26 13:10:00,38.74,38.87,38.67,38.85,78562.5,27.6146,27.7073,27.5647,27.6931,78562.5
2016-07-26 13:20:00,38.84,38.91,38.77,38.77,171561.0,27.6859,27.7358,27.636,27.636,171561.0
2016-07-26 13:30:00,38.77,38.77,38.67,38.75,130344.0,27.636,27.636,27.5647,27.6218,130344.0
2016-07-26 13:40:00,38.75,38.75,38.67,38.68,100215.0,27.6218,27.6218,27.5647,27.5719,100215.0
2016-07-26 13:50:00,38.67,38.81,38.65,38.76,85222.5,27.5647,27.6645,27.5505,27.6289,85222.5
2016-07-26 14:00:00,38.75,38.75,38.66,38.67,95110.5,27.6218,27.6218,27.5576,27.5647,95110.5
2016-07-26 14:10:00,38.67,38.85,38.66,38.83,136023.0,27.5647,27.6931,27.5576,27.6788,136023.0
2016-07-26 14:20:00,38.83,38.97,38.82,38.89,113536.5,27.6788,27.7786,27.6717,27.7216,113536.5
2016-07-26 14:30:00,38.88,39.0,38.86,38.97,127596.0,27.7144,27.8,27.7002,27.7786,127596.0
2016-07-26 14:40:00,38.97,39.02,38.89,38.89,94105.5,27.7786,27.8142,27.7216,27.7216,94105.5
2016-07-26 14:50:00,38.89,38.98,38.88,38.92,90336.0,27.7216,27.7857,27.7144,27.7429,90336.0
2016-07-26 15:00:00,38.91,38.91,38.85,38.87,72096.0,27.7358,27.7358,27.6931,27.7073,72096.0
2016-07-26 15:10:00,38.87,38.87,38.81,38.82,88765.5,27.7073,27.7073,27.6645,27.6717,88765.5
2016-07-26 15:20:00,38.82,38.89,38.81,38.85,124789.5,27.6717,27.7216,27.6645,27.6931,124789.5
2016-07-26 15:30:00,38.85,38.88,38.81,38.87,164563.5,27.6931,27.7144,27.6645,27.7073,164563.5
2016-07-26 15:40:00,38.87,38.9,38.77,38.88,306103.5,27.7073,27.7287,27.636,27.7144,306103.5
2016-07-26 15:50:00,38.87,38.95,38.85,38.91,578445.0,27.7073,27.7643,27.6931,27.7358,578445.0
2016-07-27 09:30:00,39.14,39.73,38.91,39.57,203122.5,27.8998,28.3203,27.7358,28.2063,203122.5
2016-07-27 09:40:00,39.57,39.65,39.39,39.42,84612.0,28.2063,28.2633,28.078,28.0994,84612.0
2016-07-27 09:50:00,39.43,39.53,39.37,39.46,67693.5,28.1065,28.1778,28.0637,28.1279,67693.5
2016-07-27 10:00:00,39.46,39.58,39.43,39.56,92064.0,28.1279,28.2134,28.1065,28.1992,92064.0
2016-07-27 10:10:00,39.57,39.69,39.55,39.69,109107.0,28.2063,28.2918,28.192,28.2918,109107.0
2016-07-27 10:20:00,39.68,39.68,39.37,39.37,174295.5,28.2847,28.2847,28.0637,28.0637,174295.5
2016-07-27 10:30:00,39.37,39.44,39.36,39.4,205338.0,28.0637,28.1136,28.0566,28.0851,205338.0
2016-07-27 10:40:00,39.39,39.4,39.23,39.33,113934.0,28.078,28.0851,27.9639,28.0352,113934.0
2016-07-27 10:50:00,39.33,39.4,39.29,39.33,86721.0,28.0352,28.0851,28.0067,28.0352,86721.0
2016-07-27 11:00:00,39.34,39.49,39.33,39.46,108999.0,28.0423,28.1493,28.0352,28.1279,108999.0
2016-07-27 11:10:00,39.45,39.47,39.33,39.33,61944.0,28.1207,28.135,28.0352,28.0352,61944.0
2016-07-27 11:20:00,39.33,39.36,39.27,39.31,87543.0,28.0352,28.0566,27.9924,28.0209,87543.0
2016-07-27 11:30:00,39.31,39.4,39.28,39.33,47010.0,28.0209,28.0851,27.9996,28.0352,47010.0
2016-07-27 11:40:00,39.33,39.34,39.24,39.32,69079.5,28.0352,28.0423,27.9711,28.0281,69079.5
2016-07-27 11:50:00,39.32,39.33,39.17,39.17,71803.5,28.0281,28.0352,27.9212,27.9212,71803.5
2016-07-27 12:00:00,39.17,39.23,39.13,39.18,56751.0,27.9212,27.9639,27.8926,27.9283,56751.0
2016-07-27 12:10:00,39.18,39.19,39.15,39.19,66346.5,27.9283,27.9354,27.9069,27.9354,66346.5
2016-07-27 12:20:00,39.18,39.18,39.13,39.17,40564.5,27.9283,27.9283,27.8926,27.9212,40564.5
2016-07-27 12:30:00,39.17,39.25,39.17,39.25,51040.5,27.9212,27.9782,27.9212,27.9782,51040.5
2016-07-27 12:40:00,39.26,39.31,39.25,39.27,44313.0,27.9853,28.0209,27.9782,27.9924,44313.0
2016-07-27 12:50:00,39.28,39.31,39.24,39.29,50118.0,27.9996,28.0209,27.9711,28.0067,50118.0
2016-07-27 13:00:00,39.28,39.36,39.27,39.35,49072.5,27.9996,28.0566,27.9924,28.0495,49072.5
2016-07-27 13:10:00,39.35,39.36,39.29,39.29,62473.5,28.0495,28.0566,28.0067,28.0067,62473.5
2016-07-27 13:20:00,39.3,39.3,39.23,39.24,49275.0,28.0138,28.0138,27.9639,27.9711,49275.0
2016-07-27 13:30:00,39.24,39.32,39.24,39.32,45619.5,27.9711,28.0281,27.9711,28.0281,45619.5
2016-07-27 13:40:00,39.31,39.37,39.31,39.37,44412.0,28.0209,28.0637,28.0209,28.0637,44412.0
2016-07-27 13:50:00,39.37,39.37,39.29,39.37,55140.0,28.0637,28.0637,28.0067,28.0637,55140.0
2016-07-27 14:00:00,39.37,39.42,39.23,39.26,186921.0,28.0637,28.0994,27.9639,27.9853,186921.0
2016-07-27 14:10:00,39.25,39.42,39.19,39.34,141729.0,27.9782,28.0994,27.9354,28.0423,141729.0
2016-07-27 14:20:00,39.35,39.35,39.18,39.25,98914.5,28.0495,28.0495,27.9283,27.9782,98914.5
2016-07-27 14:30:00,39.25,39.29,39.16,39.21,105039.0,27.9782,28.0067,27.914,27.9497,105039.0
2016-07-27 14:40:00,39.21,39.27,39.19,39.25,81213.0,27.9497,27.9924,27.9354,27.9782,81213.0
2016-07-27 14:50:00,39.26,39.33,39.25,39.31,78490.5,27.9853,28.0352,27.9782,28.0209,78490.5
2016-07-27 15:00:00,39.3,39.41,39.3,39.39,73312.5,28.0138,28.0922,28.0138,28.078,73312.5
2016-07-27 15:10:00,39.39,39.45,39.33,39.36,138871.5,28.078,28.1207,28.0352,28.0566,138871.5
2016-07-27 15:20:00,39.36,39.38,39.31,39.36,87927.0,28.0566,28.0708,28.0209,28.0566,87927.0
2016-07-27 15:30:00,39.36,39.41,39.34,39.38,148680.0,28.0566,28.0922,28.0423,28.0708,148680.0
2016-07-27 15:40:00,39.39,39.4,39.29,39.31,277048.5,28.078,28.0851,28.0067,28.0209,277048.5
2016-07-27 15:50:00,39.3,39.39,39.29,39.39,454803.0,28.0138,28.078,28.0067,28.078,454803.0
2016-07-28 09:30:00,39.27,39.35,38.89,38.89,78543.0,27.9924,28.0495,27.7216,27.7216,78543.0
2016-07-28 09:40:00,38.92,39.11,38.87,39.09,85971.0,27.7429,27.8784,27.7073,27.8641,85971.0
2016-07-28 09:50:00,39.09,39.27,39.09,39.23,112138.5,27.8641,27.9924,27.8641,27.9639,112138.5
2016-07-28 10:00:00,39.25,39.32,39.08,39.19,83043.0,27.9782,28.0281,27.857,27.9354,83043.0
2016-07-28 10:10:00,39.2,39.22,38.93,38.94,83308.5,27.9425,27.9568,27.7501,27.7572,83308.5
2016-07-28 10:20:00,38.94,38.95,38.89,38.93,75525.0,27.7572,27.7643,27.7216,27.7501,75525.0
2016-07-28 10:30:00,38.94,39.05,38.93,38.99,86608.5,27.7572,27.8356,27.7501,27.7928,86608.5
2016-07-28 10:40:00,38.99,39.01,38.93,38.95,55386.0,27.7928,27.8071,27.7501,27.7643,55386.0
2016-07-28 10:50:00,38.95,38.97,38.77,38.8,79705.5,27.7643,27.7786,27.636,27.6574,79705.5
2016-07-28 11:00:00,38.8,38.85,38.78,38.79,96238.5,27.6574,27.6931,27.6432,27.6503,96238.5
2016-07-28 11:10:00,38.79,38.79,38.71,38.71,152014.5,27.6503,27.6503,27.5933,27.5933,152014.5
2016-07-28 11:20:00,38.71,38.79,38.69,38.75,95326.5,27.5933,27.6503,27.579,27.6218,95326.5
2016-07-28 11:30:00,38.75,38.82,38.67,38.67,121632.0,27.6218,27.6717,27.5647,27.5647,121632.0
2016-07-28 11:40:00,38.67,38.74,38.67,38.72,106893.0,27.5647,27.6146,27.5647,27.6004,106893.0
2016-07-28 11:50:00,38.72,38.73,38.69,38.71,61581.0,27.6004,27.6075,27.579,27.5933,61581.0
2016-07-28 12:00:00,38.71,38.75,38.69,38.69,81912.0,27.5933,27.6218,27.579,27.579,81912.0
2016-07-28 12:10:00,38.69,38.73,38.66,38.68,80295.0,27.579,27.6075,27.5576,27.5719,80295.0
2016-07-28 12:20:00,38.67,38.67,38.59,38.62,67587.0,27.5647,27.5647,27.5077,27.5291,67587.0
2016-07-28 12:30:00,38.61,38.66,38.59,38.6,85909.5,27.522,27.5576,27.5077,27.5148,85909.5
2016-07-28 12:40:00,38.59,38.61,38.57,38.6,66184.5,27.5077,27.522,27.4935,27.5148,66184.5
2016-07-28 12:50:00,38.6,38.7,38.6,38.69,73551.0,27.5148,27.5861,27.5148,27.579,73551.0
2016-07-28 13:00:00,38.69,38.79,38.69,38.79,60115.5,27.579,27.6503,27.579,27.6503,60115.5
2016-07-28 13:10:00,38.79,38.83,38.77,38.78,30322.5,27.6503,27.6788,27.636,27.6432,30322.5
2016-07-28 13:20:00,38.79,38.82,38.71,38.82,48048.0,27.6503,27.6717,27.5933,27.6717,48048.0
2016-07-28 13:30:00,38.82,38.85,38.78,38.79,58981.5,27.6717,27.6931,27.6432,27.6503,58981.5
2016-07-28 13:40:00,38.8,38.81,38.73,38.79,41767.5,27.6574,27.6645,27.6075,27.6503,41767.5
2016-07-28 13:50:00,38.81,38.89,38.8,38.89,85060.5,27.6645,27.7216,27.6574,27.7216,85060.5
2016-07-28 14:00:00,38.9,38.91,38.86,38.88,45777.0,27.7287,27.7358,27.7002,27.7144,45777.0
2016-07-28 14:10:00,38.88,38.98,38.87,38.97,89791.5,27.7144,27.7857,27.7073,27.7786,89791.5
2016-07-28 14:20:00,38.97,39.01,38.93,38.95,48087.0,27.7786,27.8071,27.7501,27.7643,48087.0
2016-07-28 14:30:00,38.95,39.04,38.94,39.04,54924.0,27.7643,27.8285,27.7572,27.8285,54924.0
2016-07-28 14:40:00,39.04,39.05,38.96,38.97,63765.0,27.8285,27.8356,27.7715,27.7786,63765.0
2016-07-28 14:50:00,38.97,39.01,38.95,38.95,54378.0,27.7786,27.8071,27.7643,27.7643,54378.0
2016-07-28 15:00:00,38.95,38.99,38.93,38.93,59673.0,27.7643,27.7928,27.7501,27.7501,59673.0
2016-07-28 15:10:00,38.93,39.01,38.93,38.98,60580.5,27.7501,27.8071,27.7501,27.7857,60580.5
2016-07-28 15:20:00,38.98,39.01,38.97,38.98,67324.5,27.7857,27.8071,27.7786,27.7857,67324.5
2016-07-28 15:30:00,38.98,39.07,38.97,39.06,108102.0,27.7857,27.8499,27.7786,27.8427,108102.0
2016-07-28 15:40:00,39.06,39.11,39.05,39.09,186495.0,27.8427,27.8784,27.8356,27.8641,186495.0
2016-07-28 15:50:00,39.09,39.09,39.0,39.02,379957.5,27.8641,27.8641,27.8,27.8142,379957.5
2016-07-29 09:30:00,39.05,39.11,38.27,39.07,81924.0,27.8356,27.8784,27.2796,27.8499,81924.0
2016-07-29 09:40:00,39.07,39.09,38.89,38.89,67963.5,27.8499,27.8641,27.7216,27.7216,67963.5
2016-07-29 09:50:00,38.9,39.07,38.85,39.07,97837.5,27.7287,27.8499,27.6931,27.8499,97837.5
2016-07-29 10:00:00,39.05,39.05,38.88,38.91,62520.0,27.8356,27.8356,27.7144,27.7358,62520.0
2016-07-29 10:10:00,38.91,38.99,38.85,38.89,46705.5,27.7358,27.7928,27.6931,27.7216,46705.5
2016-07-29 10:20:00,38.89,38.99,38.89,38.98,37453.5,27.7216,27.7928,27.7216,27.7857,37453.5
2016-07-29 10:30:00,38.98,39.17,38.97,39.13,50811.0,27.7857,27.9212,27.7786,27.8926,50811.0
2016-07-29 10:40:00,39.13,39.15,39.04,39.09,59932.5,27.8926,27.9069,27.8285,27.8641,59932.5
2016-07-29 10:50:00,39.09,39.17,39.09,39.1,29683.5,27.8641,27.9212,27.8641,27.8713,29683.5
2016-07-29 11:00:00,39.1,39.21,39.09,39.2,31096.5,27.8713,27.9497,27.8641,27.9425,31096.5
2016-07-29 11:10:00,39.19,39.26,39.17,39.23,53490.0,27.9354,27.9853,27.9212,27.9639,53490.0
2016-07-29 11:20:00,39.23,39.25,39.17,39.21,38877.0,27.9639,27.9782,27.9212,27.9497,38877.0
2016-07-29 11:30:00,39.2,39.3,39.2,39.29,37215.0,27.9425,28.0138,27.9425,28.0067,37215.0
2016-07-29 11:40:00,39.29,39.31,39.2,39.21,60738.0,28.0067,28.0209,27.9425,27.9497,60738.0
2016-07-29 11:50:00,39.22,39.37,39.21,39.35,121411.5,27.9568,28.0637,27.9497,28.0495,121411.5
2016-07-29 12:00:00,39.35,39.41,39.35,39.37,36499.5,28.0495,28.0922,28.0495,28.0637,36499.5
2016-07-29 12:10:00,39.37,39.43,39.35,39.4,44514.0,28.0637,28.1065,28.0495,28.0851,44514.0
2016-07-29 12:20:00,39.39,39.42,39.36,39.39,51439.5,28.078,28.0994,28.0566,28.078,51439.5
2016-07-29 12:30:00,39.39,39.41,39.37,39.37,31860.0,28.078,28.0922,28.0637,28.0637,31860.0
2016-07-29 12:40:00,39.37,39.37,39.3,39.31,35367.0,28.0637,28.0637,28.0138,28.0209,35367.0
2016-07-29 12:50:00,39.31,39.35,39.28,39.33,50859.0,28.0209,28.0495,27.9996,28.0352,50859.0
2016-07-29 13:00:00,39.33,39.41,39.31,39.4,71784.0,28.0352,28.0922,28.0209,28.0851,71784.0
2016-07-29 13:10:00,39.39,39.44,39.39,39.43,48795.0,28.078,28.1136,28.078,28.1065,48795.0
2016-07-29 13:20:00,39.42,39.45,39.41,39.43,53497.5,28.0994,28.1207,28.0922,28.1065,53497.5
2016-07-29 13:30:00,39.43,39.45,39.41,39.42,55951.5,28.1065,28.1207,28.0922,28.0994,55951.5
2016-07-29 13:40:00,39.42,39.42,39.37,39.38,29493.0,28.0994,28.0994,28.0637,28.0708,29493.0
2016-07-29 13:50:00,39.38,39.39,39.32,39.32,51985.5,28.0708,28.078,28.0281,28.0281,51985.5
2016-07-29 14:00:00,39.32,39.33,39.29,39.3,23755.5,28.0281,28.0352,28.0067,28.0138,23755.5
2016-07-29 14:10:00,39.3,39.31,39.26,39.26,40978.5,28.0138,28.0209,27.9853,27.9853,40978.5
2016-07-29 14:20:00,39.26,39.29,39.25,39.28,44328.0,27.9853,28.0067,27.9782,27.9996,44328.0
2016-07-29 14:30:00,39.28,39.3,39.21,39.22,52596.0,27.9996,28.0138,27.9497,27.9568,52596.0
2016-07-29 14:40:00,39.23,39.27,39.22,39.27,31884.0,27.9639,27.9924,27.9568,27.9924,31884.0
2016-07-29 14:50:00,39.27,39.35,39.27,39.35,37393.5,27.9924,28.0495,27.9924,28.0495,37393.5
2016-07-29 15:00:00,39.35,39.35,39.25,39.32,61686.0,28.0495,28.0495,27.9782,28.0281,61686.0
2016-07-29 15:10:00,39.31,39.33,39.29,39.33,34572.0,28.0209,28.0352,28.0067,28.0352,34572.0
2016-07-29 15:20:00,39.32,39.33,39.26,39.27,40539.0,28.0281,28.0352,27.9853,27.9924,40539.0
2016-07-29 15:30:00,39.27,39.3,39.24,39.25,76677.0,27.9924,28.0138,27.9711,27.9782,76677.0
2016-07-29 15:40:00,39.25,39.35,39.25,39.34,127399.5,27.9782,28.0495,27.9782,28.0423,127399.5
2016-07-29 15:50:00,39.34,39.37,39.31,39.31,310444.5,28.0423,28.0637,28.0209,28.0209,310444.5
2016-08-01 09:30:00,39.23,39.4,38.97,39.03,57355.5,27.9639,28.0851,27.7786,27.8214,57355.5
2016-08-01 09:40:00,38.99,39.11,38.97,39.03,21238.5,27.7928,27.8784,27.7786,27.8214,21238.5
2016-08-01 09:50:00,39.04,39.09,38.75,38.97,224496.0,27.8285,27.8641,27.6218,27.7786,224496.0
2016-08-01 10:00:00,38.97,39.04,38.87,39.03,73219.5,27.7786,27.8285,27.7073,27.8214,73219.5
2016-08-01 10:10:00,39.01,39.21,38.96,39.17,46500.0,27.8071,27.9497,27.7715,27.9212,46500.0
2016-08-01 10:20:00,39.15,39.17,39.04,39.09,24766.5,27.9069,27.9212,27.8285,27.8641,24766.5
2016-08-01 10:30:00,39.11,39.15,38.97,38.98,56841.0,27.8784,27.9069,27.7786,27.7857,56841.0
2016-08-01 10:40:00,39.01,39.13,39.0,39.12,36528.0,27.8071,27.8926,27.8,27.8855,36528.0
2016-08-01 10:50:00,39.14,39.23,39.14,39.23,29304.0,27.8998,27.9639,27.8998,27.9639,29304.0
2016-08-01 11:00:00,39.23,39.3,39.17,39.26,29574.0,27.9639,28.0138,27.9212,27.9853,29574.0
2016-08-01 11:10:00,39.27,39.29,39.21,39.25,100258.5,27.9924,28.0067,27.9497,27.9782,100258.5
2016-08-01 11:20:00,39.26,39.26,39.11,39.11,24726.0,27.9853,27.9853,27.8784,27.8784,24726.0
2016-08-01 11:30:00,39.13,39.18,39.1,39.1,28387.5,27.8926,27.9283,27.8713,27.8713,28387.5
2016-08-01 11:40:00,39.11,39.17,39.07,39.15,52669.5,27.8784,27.9212,27.8499,27.9069,52669.5
2016-08-01 11:50:00,39.15,39.16,39.01,39.03,40003.5,27.9069,27.914,27.8071,27.8214,40003.5
2016-08-01 12:00:00,39.03,39.09,38.93,38.93,28683.0,27.8214,27.8641,27.7501,27.7501,28683.0
2016-08-01 12:10:00,38.93,38.95,38.87,38.95,21814.5,27.7501,27.7643,27.7073,27.7643,21814.5
2016-08-01 12:20:00,38.95,38.95,38.83,38.86,19474.5,27.7643,27.7643,27.6788,27.7002,19474.5
2016-08-01 12:30:00,38.86,38.91,38.84,38.91,29662.5,27.7002,27.7358,27.6859,27.7358,29662.5
2016-08-01 12:40:00,38.91,38.91,38.8,38.85,28020.0,27.7358,27.7358,27.6574,27.6931,28020.0
2016-08-01 12:50:00,38.85,38.87,38.8,38.81,37489.5,27.6931,27.7073,27.6574,27.6645,37489.5
2016-08-01 13:00:00,38.82,38.93,38.82,38.93,30486.0,27.6717,27.7501,27.6717,27.7501,30486.0
2016-08-01 13:10:00,38.92,38.94,38.87,38.94,20514.0,27.7429,27.7572,27.7073,27.7572,20514.0
2016-08-01 13:20:00,38.94,38.97,38.91,38.93,28339.5,27.7572,27.7786,27.7358,27.7501,28339.5
2016-08-01 13:30:00,38.94,38.94,38.91,38.92,21822.0,27.7572,27.7572,27.7358,27.7429,21822.0
2016-08-01 13:40:00,38.92,38.93,38.87,38.91,28059.0,27.7429,27.7501,27.7073,27.7358,28059.0
2016-08-01 13:50:00,38.92,39.01,38.89,39.01,33370.5,27.7429,27.8071,27.7216,27.8071,33370.5
2016-08-01 14:00:00,39.01,39.02,38.95,38.95,27849.0,27.8071,27.8142,27.7643,27.7643,27849.0
2016-08-01 14:10:00,38.96,38.97,38.91,38.95,57117.0,27.7715,27.7786,27.7358,27.7643,57117.0
2016-08-01 14:20:00,38.95,39.02,38.95,38.97,52984.5,27.7643,27.8142,27.7643,27.7786,52984.5
2016-08-01 14:30:00,38.96,38.97,38.93,38.95,28236.0,27.7715,27.7786,27.7501,27.7643,28236.0
2016-08-01 14:40:00,38.95,38.99,38.91,38.99,23127.0,27.7643,27.7928,27.7358,27.7928,23127.0
2016-08-01 14:50:00,38.98,38.98,38.92,38.97,34363.5,27.7857,27.7857,27.7429,27.7786,34363.5
2016-08-01 15:00:00,38.96,39.0,38.95,38.97,48837.0,27.7715,27.8,27.7643,27.7786,48837.0
2016-08-01 15:10:00,38.97,39.01,38.89,38.9,35254.5,27.7786,27.8071,27.7216,27.7287,35254.5
2016-08-01 15:20:00,38.9,38.94,38.87,38.9,58323.0,27.7287,27.7572,27.7073,27.7287,58323.0
2016-08-01 15:30:00,38.9,39.0,38.9,38.99,95641.5,27.7287,27.8,27.7287,27.7928,95641.5
2016-08-01 15:40:00,38.99,39.04,38.97,39.01,136519.5,27.7928,27.8285,27.7786,27.8071,136519.5
2016-08-01 15:50:00,39.01,39.03,38.97,39.03,199090.5,27.8071,27.8214,27.7786,27.8214,199090.5
2016-08-02 09:30:00,38.95,39.05,38.73,38.75,38100.0,27.7643,27.8356,27.6075,27.6218,38100.0
2016-08-02 09:40:00,38.83,39.04,38.76,39.01,49522.5,27.6788,27.8285,27.6289,27.8071,49522.5
2016-08-02 09:50:00,38.99,39.07,38.9,38.9,49956.0,27.7928,27.8499,27.7287,27.7287,49956.0
2016-08-02 10:00:00,38.91,38.95,38.77,38.84,79441.5,27.7358,27.7643,27.636,27.6859,79441.5
2016-08-02 10:10:00,38.83,38.92,38.8,38.85,54778.5,27.6788,27.7429,27.6574,27.6931,54778.5
2016-08-02 10:20:00,38.87,38.95,38.82,38.95,29014.5,27.7073,27.7643,27.6717,27.7643,29014.5
2016-08-02 10:30:00,38.95,38.95,38.87,38.88,41971.5,27.7643,27.7643,27.7073,27.7144,41971.5
2016-08-02 10:40:00,38.89,38.89,38.76,38.77,60592.5,27.7216,27.7216,27.6289,27.636,60592.5
2016-08-02 10:50:00,38.76,38.78,38.59,38.61,97405.5,27.6289,27.6432,27.5077,27.522,97405.5
2016-08-02 11:00:00,38.63,38.71,38.61,38.7,75585.0,27.5362,27.5933,27.522,27.5861,75585.0
2016-08-02 11:10:00,38.71,38.75,38.65,38.73,58110.0,27.5933,27.6218,27.5505,27.6075,58110.0
2016-08-02 11:20:00,38.73,38.79,38.69,38.71,80064.0,27.6075,27.6503,27.579,27.5933,80064.0
2016-08-02 11:30:00,38.71,38.72,38.62,38.65,142197.0,27.5933,27.6004,27.5291,27.5505,142197.0
2016-08-02 11:40:00,38.65,38.69,38.58,38.69,127819.5,27.5505,27.579,27.5006,27.579,127819.5
2016-08-02 11:50:00,38.68,38.68,38.6,38.62,75471.0,27.5719,27.5719,27.5148,27.5291,75471.0
2016-08-02 12:00:00,38.62,38.65,38.55,38.61,124881.0,27.5291,27.5505,27.4792,27.522,124881.0
2016-08-02 12:10:00,38.61,38.68,38.59,38.64,48768.0,27.522,27.5719,27.5077,27.5434,48768.0
2016-08-02 12:20:00,38.64,38.71,38.63,38.71,26976.0,27.5434,27.5933,27.5362,27.5933,26976.0
2016-08-02 12:30:00,38.71,38.72,38.62,38.63,48334.5,27.5933,27.6004,27.5291,27.5362,48334.5
2016-08-02 12:40:00,38.63,38.66,38.61,38.63,44376.0,27.5362,27.5576,27.522,27.5362,44376.0
2016-08-02 12:50:00,38.63,38.63,38.51,38.54,41668.5,27.5362,27.5362,27.4507,27.4721,41668.5
2016-08-02 13:00:00,38.54,38.57,38.47,38.47,69451.5,27.4721,27.4935,27.4222,27.4222,69451.5
2016-08-02 13:10:00,38.47,38.53,38.47,38.53,42427.5,27.4222,27.4649,27.4222,27.4649,42427.5
2016-08-02 13:20:00,38.53,38.57,38.52,38.54,39435.0,27.4649,27.4935,27.4578,27.4721,39435.0
2016-08-02 13:30:00,38.55,38.56,38.51,38.52,46573.5,27.4792,27.4863,27.4507,27.4578,46573.5
2016-08-02 13:40:00,38.52,38.57,38.5,38.57,54684.0,27.4578,27.4935,27.4436,27.4935,54684.0
2016-08-02 13:50:00,38.57,38.64,38.53,38.53,59985.0,27.4935,27.5434,27.4649,27.4649,59985.0
2016-08-02 14:00:00,38.54,38.61,38.53,38.57,181923.0,27.4721,27.522,27.4649,27.4935,181923.0
2016-08-02 14:10:00,38.57,38.59,38.53,38.53,110100.0,27.4935,27.5077,27.4649,27.4649,110100.0
2016-08-02 14:20:00,38.53,38.57,38.52,38.54,105837.0,27.4649,27.4935,27.4578,27.4721,105837.0
2016-08-02 14:30:00,38.53,38.56,38.51,38.51,87670.5,27.4649,27.4863,27.4507,27.4507,87670.5
2016-08-02 14:40:00,38.5,38.61,38.5,38.59,87750.0,27.4436,27.522,27.4436,27.5077,87750.0
2016-08-02 14:50:00,38.59,38.6,38.52,38.53,49360.5,27.5077,27.5148,27.4578,27.4649,49360.5
2016-08-02 15:00:00,38.53,38.59,38.53,38.59,69507.0,27.4649,27.5077,27.4649,27.5077,69507.0
2016-08-02 15:10:00,38.59,38.6,38.54,38.55,59686.5,27.5077,27.5148,27.4721,27.4792,59686.5
2016-08-02 15:20:00,38.54,38.57,38.52,38.56,89782.5,27.4721,27.4935,27.4578,27.4863,89782.5
2016-08-02 15:30:00,38.56,38.61,38.55,38.61,99403.5,27.4863,27.522,27.4792,27.522,99403.5
2016-08-02 15:40:00,38.61,38.62,38.56,38.59,146595.0,27.522,27.5291,27.4863,27.5077,146595.0
2016-08-02 15:50:00,38.59,38.59,38.53,38.55,425727.0,27.5077,27.5077,27.4649,27.4792,425727.0
2016-08-03 09:30:00,38.31,38.31,38.02,38.19,194422.5,27.3081,27.3081,27.1014,27.2226,194422.5
2016-08-03 09:40:00,38.19,38.51,38.19,38.47,95508.0,27.2226,27.4507,27.2226,27.4222,95508.0
2016-08-03 09:50:00,38.47,38.47,38.2,38.3,132327.0,27.4222,27.4222,27.2297,27.301,132327.0
2016-08-03 10:00:00,38.31,38.44,38.23,38.38,132225.0,27.3081,27.4008,27.2511,27.358,132225.0
2016-08-03 10:10:00,38.38,38.45,38.3,38.3,115398.0,27.358,27.4079,27.301,27.301,115398.0
2016-08-03 10:20:00,38.31,38.38,38.29,38.32,92832.0,27.3081,27.358,27.2939,27.3153,92832.0
2016-08-03 10:30:00,38.31,38.36,38.2,38.33,184174.5,27.3081,27.3438,27.2297,27.3224,184174.5
2016-08-03 10:40:00,38.33,38.37,38.3,38.35,79449.0,27.3224,27.3509,27.301,27.3366,79449.0
2016-08-03 10:50:00,38.35,38.43,38.3,38.32,75513.0,27.3366,27.3937,27.301,27.3153,75513.0
2016-08-03 11:00:00,38.32,38.38,38.29,38.33,54112.5,27.3153,27.358,27.2939,27.3224,54112.5
2016-08-03 11:10:00,38.33,38.39,38.31,38.35,66675.0,27.3224,27.3652,27.3081,27.3366,66675.0
2016-08-03 11:20:00,38.35,38.49,38.33,38.49,89820.0,27.3366,27.4364,27.3224,27.4364,89820.0
2016-08-03 11:30:00,38.48,38.49,38.43,38.47,53764.5,27.4293,27.4364,27.3937,27.4222,53764.5
2016-08-03 11:40:00,38.47,38.53,38.46,38.52,53680.5,27.4222,27.4649,27.4151,27.4578,53680.5
2016-08-03 11:50:00,38.52,38.55,38.49,38.53,31111.5,27.4578,27.4792,27.4364,27.4649,31111.5
2016-08-03 12:00:00,38.53,38.59,38.52,38.59,32131.5,27.4649,27.5077,27.4578,27.5077,32131.5
2016-08-03 12:10:00,38.59,38.64,38.59,38.63,32199.0,27.5077,27.5434,27.5077,27.5362,32199.0
2016-08-03 12:20:00,38.63,38.64,38.59,38.6,23371.5,27.5362,27.5434,27.5077,27.5148,23371.5
2016-08-03 12:30:00,38.61,38.67,38.59,38.65,35182.5,27.522,27.5647,27.5077,27.5505,35182.5
2016-08-03 12:40:00,38.65,38.69,38.63,38.63,19995.0,27.5505,27.579,27.5362,27.5362,19995.0
2016-08-03 12:50:00,38.64,38.69,38.64,38.67,25566.0,27.5434,27.579,27.5434,27.5647,25566.0
2016-08-03 13:00:00,38.67,38.67,38.63,38.64,33240.0,27.5647,27.5647,27.5362,27.5434,33240.0
2016-08-03 13:10:00,38.64,38.65,38.6,38.61,28639.5,27.5434,27.5505,27.5148,27.522,28639.5
2016-08-03 13:20:00,38.61,38.65,38.61,38.62,37864.5,27.522,27.5505,27.522,27.5291,37864.5
2016-08-03 13:30:00,38.62,38.65,38.59,38.59,38100.0,27.5291,27.5505,27.5077,27.5077,38100.0
2016-08-03 13:40:00,38.59,38.59,38.55,38.56,46711.5,27.5077,27.5077,27.4792,27.4863,46711.5
2016-08-03 13:50:00,38.56,38.57,38.49,38.54,61299.0,27.4863,27.4935,27.4364,27.4721,61299.0
2016-08-03 14:00:00,38.54,38.56,38.47,38.53,55144.5,27.4721,27.4863,27.4222,27.4649,55144.5
2016-08-03 14:10:00,38.53,38.55,38.44,38.44,58675.5,27.4649,27.4792,27.4008,27.4008,58675.5
2016-08-03 14:20:00,38.45,38.49,38.39,38.4,75313.5,27.4079,27.4364,27.3652,27.3723,75313.5
2016-08-03 14:30:00,38.4,38.43,38.37,38.39,64473.0,27.3723,27.3937,27.3509,27.3652,64473.0
2016-08-03 14:40:00,38.38,38.39,38.35,38.37,44757.0,27.358,27.3652,27.3366,27.3509,44757.0
2016-08-03 14:50:00,38.37,38.44,38.37,38.39,56895.0,27.3509,27.4008,27.3509,27.3652,56895.0
2016-08-03 15:00:00,38.39,38.43,38.36,38.41,58857.0,27.3652,27.3937,27.3438,27.3794,58857.0
2016-08-03 15:10:00,38.41,38.43,38.37,38.39,70750.5,27.3794,27.3937,27.3509,27.3652,70750.5
2016-08-03 15:20:00,38.38,38.45,38.35,38.43,61338.0,27.358,27.4079,27.3366,27.3937,61338.0
2016-08-03 15:30:00,38.43,38.45,38.41,38.43,90376.5,27.3937,27.4079,27.3794,27.3937,90376.5
2016-08-03 15:40:00,38.43,38.45,38.41,38.45,118987.5,27.3937,27.4079,27.3794,27.4079,118987.5
2016-08-03 15:50:00,38.45,38.5,38.43,38.49,273138.0,27.4079,27.4436,27.3937,27.4364,273138.0
2016-08-04 09:30:00,38.52,38.69,38.17,38.44,61185.0,27.4578,27.579,27.2083,27.4008,61185.0
2016-08-04 09:40:00,38.49,38.58,38.33,38.37,88780.5,27.4364,27.5006,27.3224,27.3509,88780.5
2016-08-04 09:50:00,38.37,38.43,38.18,38.21,91927.5,27.3509,27.3937,27.2155,27.2368,91927.5
2016-08-04 10:00:00,38.21,38.23,38.08,38.09,153703.5,27.2368,27.2511,27.1442,27.1513,153703.5
2016-08-04 10:10:00,38.1,38.3,38.09,38.28,95112.0,27.1584,27.301,27.1513,27.2867,95112.0
2016-08-04 10:20:00,38.27,38.29,38.21,38.24,90267.0,27.2796,27.2939,27.2368,27.2582,90267.0
2016-08-04 10:30:00,38.24,38.33,38.23,38.27,130104.0,27.2582,27.3224,27.2511,27.2796,130104.0
2016-08-04 10:40:00,38.28,38.29,38.17,38.17,67366.5,27.2867,27.2939,27.2083,27.2083,67366.5
2016-08-04 10:50:00,38.17,38.29,38.17,38.27,66666.0,27.2083,27.2939,27.2083,27.2796,66666.0
2016-08-04 11:00:00,38.27,38.34,38.26,38.33,79011.0,27.2796,27.3295,27.2725,27.3224,79011.0
2016-08-04 11:10:00,38.33,38.33,38.21,38.23,24552.0,27.3224,27.3224,27.2368,27.2511,24552.0
2016-08-04 11:20:00,38.23,38.3,38.19,38.22,88440.0,27.2511,27.301,27.2226,27.244,88440.0
2016-08-04 11:30:00,38.23,38.25,38.17,38.22,77766.0,27.2511,27.2654,27.2083,27.244,77766.0
2016-08-04 11:40:00,38.23,38.28,38.22,38.23,58020.0,27.2511,27.2867,27.244,27.2511,58020.0
2016-08-04 11:50:00,38.23,38.32,38.22,38.32,59335.5,27.2511,27.3153,27.244,27.3153,59335.5
2016-08-04 12:00:00,38.33,38.38,38.33,38.35,27088.5,27.3224,27.358,27.3224,27.3366,27088.5
2016-08-04 12:10:00,38.35,38.37,38.27,38.31,50554.5,27.3366,27.3509,27.2796,27.3081,50554.5
2016-08-04 12:20:00,38.31,38.31,38.25,38.25,46713.0,27.3081,27.3081,27.2654,27.2654,46713.0
2016-08-04 12:30:00,38.25,38.27,38.21,38.22,74440.5,27.2654,27.2796,27.2368,27.244,74440.5
2016-08-04 12:40:00,38.23,38.24,38.19,38.2,64105.5,27.2511,27.2582,27.2226,27.2297,64105.5
2016-08-04 12:50:00,38.21,38.22,38.18,38.19,44377.5,27.2368,27.244,27.2155,27.2226,44377.5
2016-08-04 13:00:00,38.19,38.21,38.13,38.16,105093.0,27.2226,27.2368,27.1798,27.2012,105093.0
2016-08-04 13:10:00,38.17,38.17,38.13,38.16,52113.0,27.2083,27.2083,27.1798,27.2012,52113.0
2016-08-04 13:20:00,38.15,38.17,38.11,38.15,52275.0,27.1941,27.2083,27.1656,27.1941,52275.0
2016-08-04 13:30:00,38.15,38.18,38.14,38.17,44992.5,27.1941,27.2155,27.1869,27.2083,44992.5
2016-08-04 13:40:00,38.17,38.19,38.15,38.19,31071.0,27.2083,27.2226,27.1941,27.2226,31071.0
2016-08-04 13:50:00,38.19,38.22,38.19,38.21,56359.5,27.2226,27.244,27.2226,27.2368,56359.5
2016-08-04 14:00:00,38.22,38.26,38.21,38.24,51411.0,27.244,27.2725,27.2368,27.2582,51411.0
2016-08-04 14:10:00,38.24,38.24,38.13,38.14,44578.5,27.2582,27.2582,27.1798,27.1869,44578.5
2016-08-04 14:20:00,38.13,38.21,38.13,38.17,36790.5,27.1798,27.2368,27.1798,27.2083,36790.5
2016-08-04 14:30:00,38.17,38.21,38.17,38.2,40744.5,27.2083,27.2368,27.2083,27.2297,40744.5
2016-08-04 14:40:00,38.19,38.19,38.17,38.19,65787.0,27.2226,27.2226,27.2083,27.2226,65787.0
2016-08-04 14:50:00,38.18,38.21,38.17,38.19,34329.0,27.2155,27.2368,27.2083,27.2226,34329.0
2016-08-04 15:00:00,38.19,38.22,38.15,38.15,48864.0,27.2226,27.244,27.1941,27.1941,48864.0
2016-08-04 15:10:00,38.16,38.19,38.14,38.18,61237.5,27.2012,27.2226,27.1869,27.2155,61237.5
2016-08-04 15:20:00,38.18,38.19,38.14,38.17,44304.0,27.2155,27.2226,27.1869,27.2083,44304.0
2016-08-04 15:30:00,38.17,38.19,38.16,38.18,106696.5,27.2083,27.2226,27.2012,27.2155,106696.5
2016-08-04 15:40:00,38.18,38.23,38.18,38.23,156310.5,27.2155,27.2511,27.2155,27.2511,156310.5
2016-08-04 15:50:00,38.23,38.25,38.21,38.23,248734.5,27.2511,27.2654,27.2368,27.2511,248734.5
2016-08-05 09:30:00,38.37,38.63,38.35,38.55,76246.5,27.3509,27.5362,27.3366,27.4792,76246.5
2016-08-05 09:40:00,38.56,38.7,38.47,38.56,46287.0,27.4863,27.5861,27.4222,27.4863,46287.0
2016-08-05 09:50:00,38.55,38.7,38.53,38.61,41092.5,27.4792,27.5861,27.4649,27.522,41092.5
2016-08-05 10:00:00,38.63,38.68,38.56,38.57,70827.0,27.5362,27.5719,27.4863,27.4935,70827.0
2016-08-05 10:10:00,38.57,38.64,38.53,38.53,47806.5,27.4935,27.5434,27.4649,27.4649,47806.5
2016-08-05 10:20:00,38.53,38.59,38.5,38.57,56982.0,27.4649,27.5077,27.4436,27.4935,56982.0
2016-08-05 10:30:00,38.57,38.64,38.51,38.59,37092.0,27.4935,27.5434,27.4507,27.5077,37092.0
2016-08-05 10:40:00,38.59,38.65,38.57,38.59,38703.0,27.5077,27.5505,27.4935,27.5077,38703.0
2016-08-05 10:50:00,38.59,38.69,38.59,38.67,27867.0,27.5077,27.579,27.5077,27.5647,27867.0
2016-08-05 11:00:00,38.66,38.67,38.6,38.6,47328.0,27.5576,27.5647,27.5148,27.5148,47328.0
2016-08-05 11:10:00,38.6,38.64,38.56,38.58,34147.5,27.5148,27.5434,27.4863,27.5006,34147.5
2016-08-05 11:20:00,38.59,38.63,38.55,38.63,27546.0,27.5077,27.5362,27.4792,27.5362,27546.0
2016-08-05 11:30:00,38.63,38.72,38.62,38.68,64228.5,27.5362,27.6004,27.5291,27.5719,64228.5
2016-08-05 11:40:00,38.68,38.71,38.6,38.62,27639.0,27.5719,27.5933,27.5148,27.5291,27639.0
2016-08-05 11:50:00,38.63,38.63,38.57,38.57,18133.5,27.5362,27.5362,27.4935,27.4935,18133.5
2016-08-05 12:00:00,38.57,38.59,38.52,38.54,34293.0,27.4935,27.5077,27.4578,27.4721,34293.0
2016-08-05 12:10:00,38.54,38.55,38.51,38.52,16755.0,27.4721,27.4792,27.4507,27.4578,16755.0
2016-08-05 12:20:00,38.52,38.55,38.51,38.52,28942.5,27.4578,27.4792,27.4507,27.4578,28942.5
2016-08-05 12:30:00,38.52,38.57,38.51,38.56,18799.5,27.4578,27.4935,27.4507,27.4863,18799.5
2016-08-05 12:40:00,38.57,38.61,38.56,38.57,22564.5,27.4935,27.522,27.4863,27.4935,22564.5
2016-08-05 12:50:00,38.57,38.61,38.54,38.55,23434.5,27.4935,27.522,27.4721,27.4792,23434.5
2016-08-05 13:00:00,38.55,38.58,38.53,38.53,28239.0,27.4792,27.5006,27.4649,27.4649,28239.0
2016-08-05 13:10:00,38.53,38.55,38.52,38.55,21594.0,27.4649,27.4792,27.4578,27.4792,21594.0
2016-08-05 13:20:00,38.55,38.56,38.51,38.53,29161.5,27.4792,27.4863,27.4507,27.4649,29161.5
2016-08-05 13:30:00,38.53,38.55,38.52,38.55,32232.0,27.4649,27.4792,27.4578,27.4792,32232.0
2016-08-05 13:40:00,38.55,38.61,38.54,38.61,46501.5,27.4792,27.522,27.4721,27.522,46501.5
2016-08-05 13:50:00,38.61,38.61,38.56,38.59,42996.0,27.522,27.522,27.4863,27.5077,42996.0
2016-08-05 14:00:00,38.59,38.61,38.57,38.59,132658.5,27.5077,27.522,27.4935,27.5077,132658.5
2016-08-05 14:10:00,38.59,38.65,38.59,38.62,35142.0,27.5077,27.5505,27.5077,27.5291,35142.0
2016-08-05 14:20:00,38.62,38.65,38.61,38.64,77088.0,27.5291,27.5505,27.522,27.5434,77088.0
2016-08-05 14:30:00,38.64,38.67,38.62,38.67,56344.5,27.5434,27.5647,27.5291,27.5647,56344.5
2016-08-05 14:40:00,38.67,38.71,38.63,38.67,100120.5,27.5647,27.5933,27.5362,27.5647,100120.5
2016-08-05 14:50:00,38.67,38.69,38.61,38.64,71458.5,27.5647,27.579,27.522,27.5434,71458.5
2016-08-05 15:00:00,38.64,38.67,38.61,38.67,68248.5,27.5434,27.5647,27.522,27.5647,68248.5
2016-08-05 15:10:00,38.67,38.69,38.65,38.67,28089.0,27.5647,27.579,27.5505,27.5647,28089.0
2016-08-05 15:20:00,38.67,38.68,38.64,38.68,57142.5,27.5647,27.5719,27.5434,27.5719,57142.5
2016-08-05 15:30:00,38.67,38.7,38.65,38.65,62104.5,27.5647,27.5861,27.5505,27.5505,62104.5
2016-08-05 15:40:00,38.66,38.69,38.63,38.63,101593.5,27.5576,27.579,27.5362,27.5362,101593.5
2016-08-05 15:50:00,38.63,38.65,38.62,38.64,155820.0,27.5362,27.5505,27.5291,27.5434,155820.0
2016-08-08 09:30:00,38.79,39.03,38.7,38.87,54823.5,27.6503,27.8214,27.5861,27.7073,54823.5
2016-08-08 09:40:00,38.8,38.83,38.65,38.79,38925.0,27.6574,27.6788,27.5505,27.6503,38925.0
2016-08-08 09:50:00,38.83,38.85,38.7,38.79,58998.0,27.6788,27.6931,27.5861,27.6503,58998.0
2016-08-08 10:00:00,38.79,38.85,38.71,38.83,25336.5,27.6503,27.6931,27.5933,27.6788,25336.5
2016-08-08 10:10:00,38.82,38.87,38.78,38.82,25081.5,27.6717,27.7073,27.6432,27.6717,25081.5
2016-08-08 10:20:00,38.82,38.82,38.74,38.77,24717.0,27.6717,27.6717,27.6146,27.636,24717.0
2016-08-08 10:30:00,38.77,38.86,38.75,38.8,54514.5,27.636,27.7002,27.6218,27.6574,54514.5
2016-08-08 10:40:00,38.79,38.81,38.79,38.8,18010.5,27.6503,27.6645,27.6503,27.6574,18010.5
2016-08-08 10:50:00,38.79,38.81,38.73,38.81,22074.0,27.6503,27.6645,27.6075,27.6645,22074.0
2016-08-08 11:00:00,38.8,38.86,38.77,38.86,17823.0,27.6574,27.7002,27.636,27.7002,17823.0
2016-08-08 11:10:00,38.85,38.85,38.8,38.8,28033.5,27.6931,27.6931,27.6574,27.6574,28033.5
2016-08-08 11:20:00,38.81,38.83,38.76,38.79,30012.0,27.6645,27.6788,27.6289,27.6503,30012.0
2016-08-08 11:30:00,38.77,38.79,38.75,38.75,13870.5,27.636,27.6503,27.6218,27.6218,13870.5
2016-08-08 11:40:00,38.77,38.77,38.73,38.73,17665.5,27.636,27.636,27.6075,27.6075,17665.5
2016-08-08 11:50:00,38.73,38.78,38.73,38.75,18093.0,27.6075,27.6432,27.6075,27.6218,18093.0
2016-08-08 12:00:00,38.76,38.79,38.73,38.76,42499.5,27.6289,27.6503,27.6075,27.6289,42499.5
2016-08-08 12:10:00,38.76,38.77,38.73,38.75,17316.0,27.6289,27.636,27.6075,27.6218,17316.0
2016-08-08 12:20:00,38.75,38.77,38.75,38.76,9301.5,27.6218,27.636,27.6218,27.6289,9301.5
2016-08-08 12:30:00,38.75,38.77,38.75,38.76,16077.0,27.6218,27.636,27.6218,27.6289,16077.0
2016-08-08 12:40:00,38.75,38.75,38.7,38.72,12511.5,27.6218,27.6218,27.5861,27.6004,12511.5
2016-08-08 12:50:00,38.71,38.72,38.68,38.71,18361.5,27.5933,27.6004,27.5719,27.5933,18361.5
2016-08-08 13:00:00,38.72,38.75,38.71,38.73,12154.5,27.6004,27.6218,27.5933,27.6075,12154.5
2016-08-08 13:10:00,38.73,38.74,38.69,38.74,41644.5,27.6075,27.6146,27.579,27.6146,41644.5
2016-08-08 13:20:00,38.74,38.76,38.72,38.75,13639.5,27.6146,27.6289,27.6004,27.6218,13639.5
2016-08-08 13:30:00,38.75,38.75,38.71,38.73,9327.0,27.6218,27.6218,27.5933,27.6075,9327.0
2016-08-08 13:40:00,38.73,38.75,38.69,38.69,66004.5,27.6075,27.6218,27.579,27.579,66004.5
2016-08-08 13:50:00,38.69,38.73,38.69,38.72,14175.0,27.579,27.6075,27.579,27.6004,14175.0
2016-08-08 14:00:00,38.72,38.73,38.7,38.73,23970.0,27.6004,27.6075,27.5861,27.6075,23970.0
2016-08-08 14:10:00,38.73,38.76,38.72,38.73,65451.0,27.6075,27.6289,27.6004,27.6075,65451.0
2016-08-08 14:20:00,38.73,38.74,38.71,38.73,18444.0,27.6075,27.6146,27.5933,27.6075,18444.0
2016-08-08 14:30:00,38.72,38.73,38.7,38.71,20250.0,27.6004,27.6075,27.5861,27.5933,20250.0
2016-08-08 14:40:00,38.71,38.72,38.68,38.72,11685.0,27.5933,27.6004,27.5719,27.6004,11685.0
2016-08-08 14:50:00,38.71,38.71,38.67,38.67,14650.5,27.5933,27.5933,27.5647,27.5647,14650.5
2016-08-08 15:00:00,38.67,38.68,38.65,38.67,19354.5,27.5647,27.5719,27.5505,27.5647,19354.5
2016-08-08 15:10:00,38.67,38.68,38.65,38.65,18885.0,27.5647,27.5719,27.5505,27.5505,18885.0
2016-08-08 15:20:00,38.66,38.66,38.65,38.65,17310.0,27.5576,27.5576,27.5505,27.5505,17310.0
2016-08-08 15:30:00,38.65,38.71,38.65,38.7,47845.5,27.5505,27.5933,27.5505,27.5861,47845.5
2016-08-08 15:40:00,38.7,38.71,38.69,38.71,46941.0,27.5861,27.5933,27.579,27.5933,46941.0
2016-08-08 15:50:00,38.71,38.75,38.71,38.75,159612.0,27.5933,27.6218,27.5933,27.6218,159612.0
2016-08-09 09:30:00,38.79,39.06,38.75,38.95,42006.0,27.6503,27.8427,27.6218,27.7643,42006.0
2016-08-09 09:40:00,38.99,39.05,38.81,38.89,25534.5,27.7928,27.8356,27.6645,27.7216,25534.5
2016-08-09 09:50:00,38.92,38.93,38.73,38.75,36184.5,27.7429,27.7501,27.6075,27.6218,36184.5
2016-08-09 10:00:00,38.75,38.75,38.6,38.61,45753.0,27.6218,27.6218,27.5148,27.522,45753.0
2016-08-09 10:10:00,38.63,38.68,38.61,38.64,26304.0,27.5362,27.5719,27.522,27.5434,26304.0
2016-08-09 10:20:00,38.64,38.67,38.58,38.61,48969.0,27.5434,27.5647,27.5006,27.522,48969.0
2016-08-09 10:30:00,38.62,38.69,38.62,38.67,29050.5,27.5291,27.579,27.5291,27.5647,29050.5
2016-08-09 10:40:00,38.67,38.69,38.63,38.66,30180.0,27.5647,27.579,27.5362,27.5576,30180.0
2016-08-09 10:50:00,38.67,38.71,38.62,38.69,22204.5,27.5647,27.5933,27.5291,27.579,22204.5
2016-08-09 11:00:00,38.69,38.77,38.68,38.72,30160.5,27.579,27.636,27.5719,27.6004,30160.5
2016-08-09 11:10:00,38.73,38.73,38.62,38.63,65241.0,27.6075,27.6075,27.5291,27.5362,65241.0
2016-08-09 11:20:00,38.63,38.67,38.59,38.61,36246.0,27.5362,27.5647,27.5077,27.522,36246.0
2016-08-09 11:30:00,38.61,38.62,38.55,38.56,30052.5,27.522,27.5291,27.4792,27.4863,30052.5
2016-08-09 11:40:00,38.55,38.59,38.53,38.55,33336.0,27.4792,27.5077,27.4649,27.4792,33336.0
2016-08-09 11:50:00,38.55,38.57,38.53,38.55,39819.0,27.4792,27.4935,27.4649,27.4792,39819.0
2016-08-09 12:00:00,38.55,38.6,38.55,38.6,21819.0,27.4792,27.5148,27.4792,27.5148,21819.0
2016-08-09 12:10:00,38.61,38.61,38.54,38.55,19717.5,27.522,27.522,27.4721,27.4792,19717.5
2016-08-09 12:20:00,38.55,38.57,38.5,38.51,42777.0,27.4792,27.4935,27.4436,27.4507,42777.0
2016-08-09 12:30:00,38.51,38.55,38.5,38.54,35047.5,27.4507,27.4792,27.4436,27.4721,35047.5
2016-08-09 12:40:00,38.55,38.57,38.51,38.56,19323.0,27.4792,27.4935,27.4507,27.4863,19323.0
2016-08-09 12:50:00,38.57,38.58,38.55,38.56,13500.0,27.4935,27.5006,27.4792,27.4863,13500.0
2016-08-09 13:00:00,38.55,38.58,38.54,38.57,18408.0,27.4792,27.5006,27.4721,27.4935,18408.0
2016-08-09 13:10:00,38.58,38.58,38.54,38.54,12129.0,27.5006,27.5006,27.4721,27.4721,12129.0
2016-08-09 13:20:00,38.53,38.54,38.49,38.51,28804.5,27.4649,27.4721,27.4364,27.4507,28804.5
2016-08-09 13:30:00,38.52,38.54,38.51,38.52,25300.5,27.4578,27.4721,27.4507,27.4578,25300.5
2016-08-09 13:40:00,38.51,38.52,38.49,38.51,40528.5,27.4507,27.4578,27.4364,27.4507,40528.5
2016-08-09 13:50:00,38.51,38.52,38.47,38.5,40908.0,27.4507,27.4578,27.4222,27.4436,40908.0
2016-08-09 14:00:00,38.51,38.51,38.47,38.49,35530.5,27.4507,27.4507,27.4222,27.4364,35530.5
2016-08-09 14:10:00,38.49,38.52,38.47,38.49,15009.0,27.4364,27.4578,27.4222,27.4364,15009.0
2016-08-09 14:20:00,38.49,38.5,38.48,38.48,24187.5,27.4364,27.4436,27.4293,27.4293,24187.5
2016-08-09 14:30:00,38.48,38.49,38.43,38.49,59713.5,27.4293,27.4364,27.3937,27.4364,59713.5
2016-08-09 14:40:00,38.49,38.5,38.46,38.47,32920.5,27.4364,27.4436,27.4151,27.4222,32920.5
2016-08-09 14:50:00,38.47,38.52,38.45,38.51,27516.0,27.4222,27.4578,27.4079,27.4507,27516.0
2016-08-09 15:00:00,38.52,38.56,38.51,38.55,30876.0,27.4578,27.4863,27.4507,27.4792,30876.0
2016-08-09 15:10:00,38.56,38.56,38.53,38.53,30702.0,27.4863,27.4863,27.4649,27.4649,30702.0
2016-08-09 15:20:00,38.54,38.57,38.53,38.56,38805.0,27.4721,27.4935,27.4649,27.4863,38805.0
2016-08-09 15:30:00,38.57,38.59,38.56,38.59,48382.5,27.4935,27.5077,27.4863,27.5077,48382.5
2016-08-09 15:40:00,38.58,38.63,38.58,38.63,84183.0,27.5006,27.5362,27.5006,27.5362,84183.0
2016-08-09 15:50:00,38.63,38.65,38.61,38.63,226353.0,27.5362,27.5505,27.522,27.5362,226353.0
2016-08-10 09:30:00,38.63,38.79,38.5,38.63,63661.5,27.6507,27.7653,27.5577,27.6507,63661.5
2016-08-10 09:40:00,38.61,38.65,38.53,38.61,45694.5,27.6364,27.665,27.5791,27.6364,45694.5
2016-08-10 09:50:00,38.59,38.61,38.52,38.52,35883.0,27.6221,27.6364,27.572,27.572,35883.0
2016-08-10 10:00:00,38.53,38.61,38.52,38.61,24211.5,27.5791,27.6364,27.572,27.6364,24211.5
2016-08-10 10:10:00,38.61,38.61,38.5,38.54,44716.5,27.6364,27.6364,27.5577,27.5863,44716.5
2016-08-10 10:20:00,38.51,38.61,38.51,38.55,14211.0,27.5648,27.6364,27.5648,27.5935,14211.0
2016-08-10 10:30:00,38.54,38.59,38.53,38.55,32673.0,27.5863,27.6221,27.5791,27.5935,32673.0
2016-08-10 10:40:00,38.55,38.58,38.53,38.57,36709.5,27.5935,27.6149,27.5791,27.6078,36709.5
2016-08-10 10:50:00,38.57,38.57,38.49,38.49,19000.5,27.6078,27.6078,27.5505,27.5505,19000.5
2016-08-10 11:00:00,38.5,38.55,38.48,38.5,22989.0,27.5577,27.5935,27.5434,27.5577,22989.0
2016-08-10 11:10:00,38.49,38.49,38.37,38.37,35544.0,27.5505,27.5505,27.4646,27.4646,35544.0
2016-08-10 11:20:00,38.37,38.4,38.34,38.39,92100.0,27.4646,27.4861,27.4431,27.4789,92100.0
2016-08-10 11:30:00,38.38,38.45,38.36,38.44,42927.0,27.4718,27.5219,27.4575,27.5147,42927.0
2016-08-10 11:40:00,38.44,38.45,38.37,38.4,25986.0,27.5147,27.5219,27.4646,27.4861,25986.0
2016-08-10 11:50:00,38.4,38.45,38.4,38.41,19812.0,27.4861,27.5219,27.4861,27.4933,19812.0
2016-08-10 12:00:00,38.42,38.48,38.39,38.47,25276.5,27.5004,27.5434,27.4789,27.5362,25276.5
2016-08-10 12:10:00,38.47,38.51,38.46,38.51,90672.0,27.5362,27.5648,27.529,27.5648,90672.0
2016-08-10 12:20:00,38.51,38.55,38.51,38.53,66432.0,27.5648,27.5935,27.5648,27.5791,66432.0
2016-08-10 12:30:00,38.53,38.55,38.52,38.55,26686.5,27.5791,27.5935,27.572,27.5935,26686.5
2016-08-10 12:40:00,38.55,38.55,38.51,38.54,12633.0,27.5935,27.5935,27.5648,27.5863,12633.0
2016-08-10 12:50:00,38.53,38.57,38.53,38.55,14698.5,27.5791,27.6078,27.5791,27.5935,14698.5
2016-08-10 13:00:00,38.55,38.58,38.55,38.55,18673.5,27.5935,27.6149,27.5935,27.5935,18673.5
2016-08-10 13:10:00,38.56,38.57,38.51,38.51,21771.0,27.6006,27.6078,27.5648,27.5648,21771.0
2016-08-10 13:20:00,38.51,38.57,38.5,38.55,27841.5,27.5648,27.6078,27.5577,27.5935,27841.5
2016-08-10 13:30:00,38.54,38.54,38.49,38.53,8850.0,27.5863,27.5863,27.5505,27.5791,8850.0
2016-08-10 13:40:00,38.52,38.56,38.51,38.51,12385.5,27.572,27.6006,27.5648,27.5648,12385.5
2016-08-10 13:50:00,38.51,38.53,38.5,38.52,35346.0,27.5648,27.5791,27.5577,27.572,35346.0
2016-08-10 14:00:00,38.51,38.57,38.51,38.52,24079.5,27.5648,27.6078,27.5648,27.572,24079.5
2016-08-10 14:10:00,38.51,38.52,38.48,38.48,29181.0,27.5648,27.572,27.5434,27.5434,29181.0
2016-08-10 14:20:00,38.49,38.5,38.44,38.45,15855.0,27.5505,27.5577,27.5147,27.5219,15855.0
2016-08-10 14:30:00,38.45,38.47,38.43,38.45,18544.5,27.5219,27.5362,27.5076,27.5219,18544.5
2016-08-10 14:40:00,38.45,38.46,38.43,38.46,23743.5,27.5219,27.529,27.5076,27.529,23743.5
2016-08-10 14:50:00,38.46,38.46,38.42,38.43,22473.0,27.529,27.529,27.5004,27.5076,22473.0
2016-08-10 15:00:00,38.43,38.43,38.38,38.4,88227.0,27.5076,27.5076,27.4718,27.4861,88227.0
2016-08-10 15:10:00,38.4,38.44,38.39,38.42,101179.5,27.4861,27.5147,27.4789,27.5004,101179.5
2016-08-10 15:20:00,38.41,38.46,38.41,38.45,40852.5,27.4933,27.529,27.4933,27.5219,40852.5
2016-08-10 15:30:00,38.45,38.46,38.42,38.43,62008.5,27.5219,27.529,27.5004,27.5076,62008.5
2016-08-10 15:40:00,38.43,38.44,38.41,38.41,77911.5,27.5076,27.5147,27.4933,27.4933,77911.5
2016-08-10 15:50:00,38.41,38.48,38.4,38.48,208467.0,27.4933,27.5434,27.4861,27.5434,208467.0
2016-08-11 09:30:00,38.67,38.77,38.2,38.67,54487.5,27.6794,27.7509,27.3429,27.6794,54487.5
2016-08-11 09:40:00,38.71,38.79,38.66,38.72,40488.0,27.708,27.7653,27.6722,27.7151,40488.0
2016-08-11 09:50:00,38.75,38.76,38.67,38.69,27550.5,27.7366,27.7438,27.6794,27.6937,27550.5
2016-08-11 10:00:00,38.69,38.75,38.64,38.65,20001.0,27.6937,27.7366,27.6579,27.665,20001.0
2016-08-11 10:10:00,38.67,38.71,38.65,38.7,15099.0,27.6794,27.708,27.665,27.7008,15099.0
2016-08-11 10:20:00,38.69,38.71,38.65,38.69,11890.5,27.6937,27.708,27.665,27.6937,11890.5
2016-08-11 10:30:00,38.69,38.72,38.63,38.7,13300.5,27.6937,27.7151,27.6507,27.7008,13300.5
2016-08-11 10:40:00,38.71,38.72,38.65,38.69,11424.0,27.708,27.7151,27.665,27.6937,11424.0
2016-08-11 10:50:00,38.69,38.7,38.61,38.64,13681.5,27.6937,27.7008,27.6364,27.6579,13681.5
2016-08-11 11:00:00,38.64,38.67,38.6,38.63,19170.0,27.6579,27.6794,27.6293,27.6507,19170.0
2016-08-11 11:10:00,38.63,38.64,38.59,38.62,20445.0,27.6507,27.6579,27.6221,27.6436,20445.0
2016-08-11 11:20:00,38.61,38.61,38.57,38.6,10966.5,27.6364,27.6364,27.6078,27.6293,10966.5
2016-08-11 11:30:00,38.6,38.66,38.57,38.65,17208.0,27.6293,27.6722,27.6078,27.665,17208.0
2016-08-11 11:40:00,38.65,38.66,38.63,38.65,6832.5,27.665,27.6722,27.6507,27.665,6832.5
2016-08-11 11:50:00,38.64,38.65,38.63,38.65,21396.0,27.6579,27.665,27.6507,27.665,21396.0
2016-08-11 12:00:00,38.65,38.66,38.6,38.64,16035.0,27.665,27.6722,27.6293,27.6579,16035.0
2016-08-11 12:10:00,38.65,38.65,38.59,38.59,13399.5,27.665,27.665,27.6221,27.6221,13399.5
2016-08-11 12:20:00,38.6,38.67,38.59,38.61,16579.5,27.6293,27.6794,27.6221,27.6364,16579.5
2016-08-11 12:30:00,38.62,38.65,38.62,38.63,7951.5,27.6436,27.665,27.6436,27.6507,7951.5
2016-08-11 12:40:00,38.64,38.65,38.61,38.63,27198.0,27.6579,27.665,27.6364,27.6507,27198.0
2016-08-11 12:50:00,38.64,38.68,38.63,38.68,14149.5,27.6579,27.6865,27.6507,27.6865,14149.5
2016-08-11 13:00:00,38.68,38.71,38.67,38.71,17254.5,27.6865,27.708,27.6794,27.708,17254.5
2016-08-11 13:10:00,38.7,38.71,38.68,38.68,7990.5,27.7008,27.708,27.6865,27.6865,7990.5
2016-08-11 13:20:00,38.68,38.69,38.63,38.65,21018.0,27.6865,27.6937,27.6507,27.665,21018.0
2016-08-11 13:30:00,38.65,38.67,38.62,38.62,18175.5,27.665,27.6794,27.6436,27.6436,18175.5
2016-08-11 13:40:00,38.63,38.67,38.62,38.66,11850.0,27.6507,27.6794,27.6436,27.6722,11850.0
2016-08-11 13:50:00,38.66,38.7,38.66,38.66,27478.5,27.6722,27.7008,27.6722,27.6722,27478.5
2016-08-11 14:00:00,38.67,38.75,38.66,38.75,25798.5,27.6794,27.7366,27.6722,27.7366,25798.5
2016-08-11 14:10:00,38.75,38.77,38.72,38.72,38124.0,27.7366,27.7509,27.7151,27.7151,38124.0
2016-08-11 14:20:00,38.73,38.76,38.72,38.74,22999.5,27.7223,27.7438,27.7151,27.7295,22999.5
2016-08-11 14:30:00,38.73,38.74,38.71,38.71,14205.0,27.7223,27.7295,27.708,27.708,14205.0
2016-08-11 14:40:00,38.7,38.73,38.69,38.71,18363.0,27.7008,27.7223,27.6937,27.708,18363.0
2016-08-11 14:50:00,38.71,38.74,38.65,38.67,29298.0,27.708,27.7295,27.665,27.6794,29298.0
2016-08-11 15:00:00,38.67,38.69,38.65,38.69,21043.5,27.6794,27.6937,27.665,27.6937,21043.5
2016-08-11 15:10:00,38.68,38.68,38.63,38.65,29142.0,27.6865,27.6865,27.6507,27.665,29142.0
2016-08-11 15:20:00,38.65,38.66,38.62,38.63,23400.0,27.665,27.6722,27.6436,27.6507,23400.0
2016-08-11 15:30:00,38.63,38.65,38.61,38.64,40683.0,27.6507,27.665,27.6364,27.6579,40683.0
2016-08-11 15:40:00,38.64,38.65,38.61,38.61,74703.0,27.6579,27.665,27.6364,27.6364,74703.0
2016-08-11 15:50:00,38.61,38.63,38.6,38.61,206412.0,27.6364,27.6507,27.6293,27.6364,206412.0
2016-08-12 09:30:00,38.45,38.6,38.39,38.42,51462.0,27.5219,27.6293,27.4789,27.5004,51462.0
2016-08-12 09:40:00,38.43,38.53,38.38,38.51,75402.0,27.5076,27.5791,27.4718,27.5648,75402.0
2016-08-12 09:50:00,38.51,38.6,38.48,38.57,191634.0,27.5648,27.6293,27.5434,27.6078,191634.0
2016-08-12 10:00:00,38.56,38.71,38.55,38.67,58014.0,27.6006,27.708,27.5935,27.6794,58014.0
2016-08-12 10:10:00,38.68,38.68,38.59,38.63,19681.5,27.6865,27.6865,27.6221,27.6507,19681.5
2016-08-12 10:20:00,38.64,38.67,38.55,38.61,15690.0,27.6579,27.6794,27.5935,27.6364,15690.0
2016-08-12 10:30:00,38.6,38.63,38.59,38.61,13818.0,27.6293,27.6507,27.6221,27.6364,13818.0
2016-08-12 10:40:00,38.6,38.65,38.57,38.58,18706.5,27.6293,27.665,27.6078,27.6149,18706.5
2016-08-12 10:50:00,38.58,38.65,38.57,38.57,16552.5,27.6149,27.665,27.6078,27.6078,16552.5
2016-08-12 11:00:00,38.58,38.66,38.57,38.65,51076.5,27.6149,27.6722,27.6078,27.665,51076.5
2016-08-12 11:10:00,38.65,38.67,38.64,38.65,22513.5,27.665,27.6794,27.6579,27.665,22513.5
2016-08-12 11:20:00,38.65,38.66,38.61,38.65,83514.0,27.665,27.6722,27.6364,27.665,83514.0
2016-08-12 11:30:00,38.65,38.65,38.59,38.59,21163.5,27.665,27.665,27.6221,27.6221,21163.5
2016-08-12 11:40:00,38.59,38.63,38.58,38.59,50781.0,27.6221,27.6507,27.6149,27.6221,50781.0
2016-08-12 11:50:00,38.59,38.59,38.54,38.55,21967.5,27.6221,27.6221,27.5863,27.5935,21967.5
2016-08-12 12:00:00,38.55,38.55,38.48,38.53,24954.0,27.5935,27.5935,27.5434,27.5791,24954.0
2016-08-12 12:10:00,38.52,38.53,38.49,38.49,10984.5,27.572,27.5791,27.5505,27.5505,10984.5
2016-08-12 12:20:00,38.49,38.55,38.49,38.53,28257.0,27.5505,27.5935,27.5505,27.5791,28257.0
2016-08-12 12:30:00,38.53,38.55,38.51,38.52,23079.0,27.5791,27.5935,27.5648,27.572,23079.0
2016-08-12 12:40:00,38.53,38.54,38.5,38.51,14079.0,27.5791,27.5863,27.5577,27.5648,14079.0
2016-08-12 12:50:00,38.5,38.54,38.5,38.52,19218.0,27.5577,27.5863,27.5577,27.572,19218.0
2016-08-12 13:00:00,38.51,38.52,38.47,38.49,26223.0,27.5648,27.572,27.5362,27.5505,26223.0
2016-08-12 13:10:00,38.49,38.53,38.49,38.51,19027.5,27.5505,27.5791,27.5505,27.5648,19027.5
2016-08-12 13:20:00,38.51,38.53,38.5,38.52,9900.0,27.5648,27.5791,27.5577,27.572,9900.0
2016-08-12 13:30:00,38.52,38.52,38.44,38.44,15403.5,27.572,27.572,27.5147,27.5147,15403.5
2016-08-12 13:40:00,38.45,38.46,38.43,38.43,15090.0,27.5219,27.529,27.5076,27.5076,15090.0
2016-08-12 13:50:00,38.43,38.44,38.41,38.43,29670.0,27.5076,27.5147,27.4933,27.5076,29670.0
2016-08-12 14:00:00,38.42,38.46,38.41,38.45,14641.5,27.5004,27.529,27.4933,27.5219,14641.5
2016-08-12 14:10:00,38.45,38.49,38.43,38.48,23490.0,27.5219,27.5505,27.5076,27.5434,23490.0
2016-08-12 14:20:00,38.48,38.52,38.48,38.51,37936.5,27.5434,27.572,27.5434,27.5648,37936.5
2016-08-12 14:30:00,38.5,38.5,38.45,38.47,23469.0,27.5577,27.5577,27.5219,27.5362,23469.0
2016-08-12 14:40:00,38.46,38.48,38.44,38.45,22986.0,27.529,27.5434,27.5147,27.5219,22986.0
2016-08-12 14:50:00,38.45,38.45,38.43,38.43,25941.0,27.5219,27.5219,27.5076,27.5076,25941.0
2016-08-12 15:00:00,38.43,38.46,38.41,38.46,21601.5,27.5076,27.529,27.4933,27.529,21601.5
2016-08-12 15:10:00,38.45,38.45,38.44,38.44,22206.0,27.5219,27.5219,27.5147,27.5147,22206.0
2016-08-12 15:20:00,38.44,38.45,38.43,38.45,24775.5,27.5147,27.5219,27.5076,27.5219,24775.5
2016-08-12 15:30:00,38.45,38.48,38.43,38.47,44833.5,27.5219,27.5434,27.5076,27.5362,44833.5
2016-08-12 15:40:00,38.47,38.47,38.46,38.47,59179.5,27.5362,27.5362,27.529,27.5362,59179.5
2016-08-12 15:50:00,38.47,38.49,38.45,38.47,111340.5,27.5362,27.5505,27.5219,27.5362,111340.5
2016-08-15 09:30:00,38.43,38.78,38.43,38.75,49477.5,27.5076,27.7581,27.5076,27.7366,49477.5
2016-08-15 09:40:00,38.74,38.79,38.66,38.69,40782.0,27.7295,27.7653,27.6722,27.6937,40782.0
2016-08-15 09:50:00,38.73,38.78,38.71,38.76,43630.5,27.7223,27.7581,27.708,27.7438,43630.5
2016-08-15 10:00:00,38.77,38.77,38.71,38.73,34176.0,27.7509,27.7509,27.708,27.7223,34176.0
2016-08-15 10:10:00,38.74,38.82,38.7,38.81,19519.5,27.7295,27.7867,27.7008,27.7796,19519.5
2016-08-15 10:20:00,38.82,38.91,38.81,38.87,24097.5,27.7867,27.8511,27.7796,27.8225,24097.5
2016-08-15 10:30:00,38.89,38.95,38.89,38.94,31743.0,27.8368,27.8798,27.8368,27.8726,31743.0
2016-08-15 10:40:00,38.94,38.96,38.89,38.93,22725.0,27.8726,27.8869,27.8368,27.8655,22725.0
2016-08-15 10:50:00,38.94,38.94,38.87,38.87,22494.0,27.8726,27.8726,27.8225,27.8225,22494.0
2016-08-15 11:00:00,38.89,38.89,38.83,38.87,19218.0,27.8368,27.8368,27.7939,27.8225,19218.0
2016-08-15 11:10:00,38.87,38.89,38.83,38.86,25665.0,27.8225,27.8368,27.7939,27.8154,25665.0
2016-08-15 11:20:00,38.87,38.97,38.85,38.94,134364.0,27.8225,27.8941,27.8082,27.8726,134364.0
2016-08-15 11:30:00,38.94,39.03,38.92,38.99,72741.0,27.8726,27.937,27.8583,27.9084,72741.0
2016-08-15 11:40:00,38.99,39.01,38.96,38.97,69652.5,27.9084,27.9227,27.8869,27.8941,69652.5
2016-08-15 11:50:00,38.97,39.01,38.96,39.0,46729.5,27.8941,27.9227,27.8869,27.9156,46729.5
2016-08-15 12:00:00,39.0,39.04,38.98,39.03,46780.5,27.9156,27.9442,27.9013,27.937,46780.5
2016-08-15 12:10:00,39.02,39.07,39.02,39.07,41010.0,27.9299,27.9657,27.9299,27.9657,41010.0
2016-08-15 12:20:00,39.07,39.11,39.07,39.11,172236.0,27.9657,27.9943,27.9657,27.9943,172236.0
2016-08-15 12:30:00,39.11,39.13,39.07,39.07,26521.5,27.9943,28.0086,27.9657,27.9657,26521.5
2016-08-15 12:40:00,39.09,39.09,39.04,39.05,7779.0,27.98,27.98,27.9442,27.9514,7779.0
2016-08-15 12:50:00,39.05,39.09,39.03,39.05,26698.5,27.9514,27.98,27.937,27.9514,26698.5
2016-08-15 13:00:00,39.05,39.07,39.04,39.05,20512.5,27.9514,27.9657,27.9442,27.9514,20512.5
2016-08-15 13:10:00,39.05,39.06,39.03,39.05,44304.0,27.9514,27.9585,27.937,27.9514,44304.0
2016-08-15 13:20:00,39.05,39.06,39.03,39.05,46537.5,27.9514,27.9585,27.937,27.9514,46537.5
2016-08-15 13:30:00,39.05,39.1,39.03,39.07,47091.0,27.9514,27.9871,27.937,27.9657,47091.0
2016-08-15 13:40:00,39.07,39.11,39.07,39.1,25639.5,27.9657,27.9943,27.9657,27.9871,25639.5
2016-08-15 13:50:00,39.09,39.12,39.08,39.12,45582.0,27.98,28.0015,27.9728,28.0015,45582.0
2016-08-15 14:00:00,39.13,39.14,39.1,39.13,118122.0,28.0086,28.0158,27.9871,28.0086,118122.0
2016-08-15 14:10:00,39.13,39.15,39.12,39.15,97575.0,28.0086,28.0229,28.0015,28.0229,97575.0
2016-08-15 14:20:00,39.15,39.19,39.15,39.19,229236.0,28.0229,28.0516,28.0229,28.0516,229236.0
2016-08-15 14:30:00,39.19,39.22,39.17,39.2,64435.5,28.0516,28.073,28.0372,28.0587,64435.5
2016-08-15 14:40:00,39.2,39.25,39.2,39.23,45514.5,28.0587,28.0945,28.0587,28.0802,45514.5
2016-08-15 14:50:00,39.23,39.26,39.21,39.24,55071.0,28.0802,28.1017,28.0659,28.0874,55071.0
2016-08-15 15:00:00,39.24,39.26,39.21,39.23,56236.5,28.0874,28.1017,28.0659,28.0802,56236.5
2016-08-15 15:10:00,39.24,39.28,39.23,39.27,68332.5,28.0874,28.116,28.0802,28.1088,68332.5
2016-08-15 15:20:00,39.27,39.29,39.24,39.25,230268.0,28.1088,28.1231,28.0874,28.0945,230268.0
2016-08-15 15:30:00,39.25,39.25,39.21,39.23,122686.5,28.0945,28.0945,28.0659,28.0802,122686.5
2016-08-15 15:40:00,39.23,39.29,39.23,39.29,304138.5,28.0802,28.1231,28.0802,28.1231,304138.5
2016-08-15 15:50:00,39.29,39.29,39.19,39.22,241086.0,28.1231,28.1231,28.0516,28.073,241086.0
2016-08-16 09:30:00,39.07,39.19,38.95,39.01,49575.0,27.9657,28.0516,27.8798,27.9227,49575.0
2016-08-16 09:40:00,39.03,39.12,39.01,39.08,34905.0,27.937,28.0015,27.9227,27.9728,34905.0
2016-08-16 09:50:00,39.05,39.27,39.05,39.26,171487.5,27.9514,28.1088,27.9514,28.1017,171487.5
2016-08-16 10:00:00,39.23,39.35,39.21,39.29,66718.5,28.0802,28.1661,28.0659,28.1231,66718.5
2016-08-16 10:10:00,39.29,39.34,39.29,39.29,98568.0,28.1231,28.1589,28.1231,28.1231,98568.0
2016-08-16 10:20:00,39.3,39.33,39.27,39.29,229333.5,28.1303,28.1518,28.1088,28.1231,229333.5
2016-08-16 10:30:00,39.29,39.39,39.29,39.37,47085.0,28.1231,28.1947,28.1231,28.1804,47085.0
2016-08-16 10:40:00,39.37,39.41,39.32,39.35,44478.0,28.1804,28.209,28.1446,28.1661,44478.0
2016-08-16 10:50:00,39.35,39.35,39.3,39.31,30979.5,28.1661,28.1661,28.1303,28.1375,30979.5
2016-08-16 11:00:00,39.3,39.37,39.3,39.37,27165.0,28.1303,28.1804,28.1303,28.1804,27165.0
2016-08-16 11:10:00,39.37,39.41,39.34,39.37,25461.0,28.1804,28.209,28.1589,28.1804,25461.0
2016-08-16 11:20:00,39.37,39.39,39.35,39.35,44490.0,28.1804,28.1947,28.1661,28.1661,44490.0
2016-08-16 11:30:00,39.36,39.37,39.33,39.35,41614.5,28.1732,28.1804,28.1518,28.1661,41614.5
2016-08-16 11:40:00,39.35,39.36,39.33,39.35,61453.5,28.1661,28.1732,28.1518,28.1661,61453.5
2016-08-16 11:50:00,39.35,39.41,39.34,39.37,54775.5,28.1661,28.209,28.1589,28.1804,54775.5
2016-08-16 12:00:00,39.37,39.45,39.19,39.44,308790.0,28.1804,28.2377,28.0516,28.2305,308790.0
2016-08-16 12:10:00,39.43,39.45,39.4,39.44,47991.0,28.2234,28.2377,28.2019,28.2305,47991.0
2016-08-16 12:20:00,39.44,39.45,39.41,39.43,47956.5,28.2305,28.2377,28.209,28.2234,47956.5
2016-08-16 12:30:00,39.43,39.43,39.35,39.36,77904.0,28.2234,28.2234,28.1661,28.1732,77904.0
2016-08-16 12:40:00,39.37,39.39,39.35,39.37,37989.0,28.1804,28.1947,28.1661,28.1804,37989.0
2016-08-16 12:50:00,39.37,39.39,39.34,39.37,32323.5,28.1804,28.1947,28.1589,28.1804,32323.5
2016-08-16 13:00:00,39.37,39.41,39.37,39.38,15121.5,28.1804,28.209,28.1804,28.1876,15121.5
2016-08-16 13:10:00,39.37,39.38,39.35,39.36,34828.5,28.1804,28.1876,28.1661,28.1732,34828.5
2016-08-16 13:20:00,39.36,39.37,39.35,39.35,27067.5,28.1732,28.1804,28.1661,28.1661,27067.5
2016-08-16 13:30:00,39.35,39.36,39.3,39.36,285078.0,28.1661,28.1732,28.1303,28.1732,285078.0
2016-08-16 13:40:00,39.36,39.37,39.35,39.37,17038.5,28.1732,28.1804,28.1661,28.1804,17038.5
2016-08-16 13:50:00,39.37,39.39,39.35,39.35,32172.0,28.1804,28.1947,28.1661,28.1661,32172.0
2016-08-16 14:00:00,39.36,39.37,39.33,39.34,37326.0,28.1732,28.1804,28.1518,28.1589,37326.0
2016-08-16 14:10:00,39.35,39.35,39.29,39.31,57253.5,28.1661,28.1661,28.1231,28.1375,57253.5
2016-08-16 14:20:00,39.31,39.35,39.3,39.33,30091.5,28.1375,28.1661,28.1303,28.1518,30091.5
2016-08-16 14:30:00,39.33,39.35,39.31,39.35,58248.0,28.1518,28.1661,28.1375,28.1661,58248.0
2016-08-16 14:40:00,39.34,39.37,39.33,39.37,28338.0,28.1589,28.1804,28.1518,28.1804,28338.0
2016-08-16 14:50:00,39.37,39.41,39.36,39.37,29874.0,28.1804,28.209,28.1732,28.1804,29874.0
2016-08-16 15:00:00,39.36,39.37,39.34,39.35,20242.5,28.1732,28.1804,28.1589,28.1661,20242.5
2016-08-16 15:10:00,39.35,39.35,39.33,39.35,39640.5,28.1661,28.1661,28.1518,28.1661,39640.5
2016-08-16 15:20:00,39.35,39.37,39.33,39.36,279121.5,28.1661,28.1804,28.1518,28.1732,279121.5
2016-08-16 15:30:00,39.37,39.37,39.34,39.34,61471.5,28.1804,28.1804,28.1589,28.1589,61471.5
2016-08-16 15:40:00,39.35,39.36,39.33,39.34,54096.0,28.1661,28.1732,28.1518,28.1589,54096.0
2016-08-16 15:50:00,39.34,39.34,39.26,39.26,358686.0,28.1589,28.1589,28.1017,28.1017,358686.0
2016-08-17 09:30:00,39.28,39.29,38.53,39.13,61794.0,28.116,28.1231,27.5791,28.0086,61794.0
2016-08-17 09:40:00,39.12,39.27,39.09,39.27,21232.5,28.0015,28.1088,27.98,28.1088,21232.5
2016-08-17 09:50:00,39.27,39.36,39.27,39.33,49261.5,28.1088,28.1732,28.1088,28.1518,49261.5
2016-08-17 10:00:00,39.34,39.41,39.25,39.4,102478.5,28.1589,28.209,28.0945,28.2019,102478.5
2016-08-17 10:10:00,39.39,39.41,39.33,39.37,40626.0,28.1947,28.209,28.1518,28.1804,40626.0
2016-08-17 10:20:00,39.37,39.39,39.33,39.38,24427.5,28.1804,28.1947,28.1518,28.1876,24427.5
2016-08-17 10:30:00,39.38,39.42,39.29,39.33,40596.0,28.1876,28.2162,28.1231,28.1518,40596.0
2016-08-17 10:40:00,39.33,39.35,39.28,39.33,104980.5,28.1518,28.1661,28.116,28.1518,104980.5
2016-08-17 10:50:00,39.31,39.37,39.27,39.35,121758.0,28.1375,28.1804,28.1088,28.1661,121758.0
2016-08-17 11:00:00,39.35,39.39,39.35,39.37,29053.5,28.1661,28.1947,28.1661,28.1804,29053.5
2016-08-17 11:10:00,39.36,39.39,39.32,39.32,22471.5,28.1732,28.1947,28.1446,28.1446,22471.5
2016-08-17 11:20:00,39.32,39.33,39.21,39.25,20145.0,28.1446,28.1518,28.0659,28.0945,20145.0
2016-08-17 11:30:00,39.24,39.24,39.17,39.21,35991.0,28.0874,28.0874,28.0372,28.0659,35991.0
2016-08-17 11:40:00,39.22,39.28,39.19,39.19,124350.0,28.073,28.116,28.0516,28.0516,124350.0
2016-08-17 11:50:00,39.17,39.23,39.17,39.21,31269.0,28.0372,28.0802,28.0372,28.0659,31269.0
2016-08-17 12:00:00,39.22,39.23,39.19,39.23,18426.0,28.073,28.0802,28.0516,28.0802,18426.0
2016-08-17 12:10:00,39.25,39.28,39.2,39.27,23286.0,28.0945,28.116,28.0587,28.1088,23286.0
2016-08-17 12:20:00,39.26,39.3,39.25,39.29,15537.0,28.1017,28.1303,28.0945,28.1231,15537.0
2016-08-17 12:30:00,39.3,39.31,39.25,39.29,10950.0,28.1303,28.1375,28.0945,28.1231,10950.0
2016-08-17 12:40:00,39.28,39.37,39.27,39.37,24048.0,28.116,28.1804,28.1088,28.1804,24048.0
2016-08-17 12:50:00,39.37,39.4,39.33,39.35,25557.0,28.1804,28.2019,28.1518,28.1661,25557.0
2016-08-17 13:00:00,39.35,39.38,39.29,39.31,19788.0,28.1661,28.1876,28.1231,28.1375,19788.0
2016-08-17 13:10:00,39.3,39.33,39.3,39.32,16312.5,28.1303,28.1518,28.1303,28.1446,16312.5
2016-08-17 13:20:00,39.31,39.31,39.27,39.28,14191.5,28.1375,28.1375,28.1088,28.116,14191.5
2016-08-17 13:30:00,39.29,39.38,39.27,39.35,48201.0,28.1231,28.1876,28.1088,28.1661,48201.0
2016-08-17 13:40:00,39.37,39.39,39.33,39.34,24004.5,28.1804,28.1947,28.1518,28.1589,24004.5
2016-08-17 13:50:00,39.33,39.35,39.27,39.27,12861.0,28.1518,28.1661,28.1088,28.1088,12861.0
2016-08-17 14:00:00,39.27,39.33,39.21,39.31,27141.0,28.1088,28.1518,28.0659,28.1375,27141.0
2016-08-17 14:10:00,39.31,39.41,39.29,39.33,46206.0,28.1375,28.209,28.1231,28.1518,46206.0
2016-08-17 14:20:00,39.33,39.36,39.29,39.35,32209.5,28.1518,28.1732,28.1231,28.1661,32209.5
2016-08-17 14:30:00,39.35,39.35,39.29,39.33,28129.5,28.1661,28.1661,28.1231,28.1518,28129.5
2016-08-17 14:40:00,39.32,39.35,39.31,39.34,21523.5,28.1446,28.1661,28.1375,28.1589,21523.5
2016-08-17 14:50:00,39.34,39.36,39.29,39.34,25210.5,28.1589,28.1732,28.1231,28.1589,25210.5
2016-08-17 15:00:00,39.35,39.35,39.31,39.33,54586.5,28.1661,28.1661,28.1375,28.1518,54586.5
2016-08-17 15:10:00,39.33,39.35,39.29,39.29,98943.0,28.1518,28.1661,28.1231,28.1231,98943.0
2016-08-17 15:20:00,39.29,39.37,39.28,39.37,27114.0,28.1231,28.1804,28.116,28.1804,27114.0
2016-08-17 15:30:00,39.35,39.37,39.33,39.37,57892.5,28.1661,28.1804,28.1518,28.1804,57892.5
2016-08-17 15:40:00,39.37,39.41,39.35,39.39,72064.5,28.1804,28.209,28.1661,28.1947,72064.5
2016-08-17 15:50:00,39.39,39.41,39.37,39.39,149473.5,28.1947,28.209,28.1804,28.1947,149473.5
2016-08-18 09:30:00,39.49,39.49,39.33,39.45,97645.5,28.2663,28.2663,28.1518,28.2377,97645.5
2016-08-18 09:40:00,39.47,39.47,39.39,39.42,30405.0,28.252,28.252,28.1947,28.2162,30405.0
2016-08-18 09:50:00,39.41,39.47,39.37,39.43,34680.0,28.209,28.252,28.1804,28.2234,34680.0
2016-08-18 10:00:00,39.44,39.55,39.42,39.45,22330.5,28.2305,28.3092,28.2162,28.2377,22330.5
2016-08-18 10:10:00,39.45,39.6,39.45,39.6,27927.0,28.2377,28.345,28.2377,28.345,27927.0
2016-08-18 10:20:00,39.6,39.6,39.52,39.57,23046.0,28.345,28.345,28.2878,28.3236,23046.0
2016-08-18 10:30:00,39.57,39.63,39.57,39.58,48279.0,28.3236,28.3665,28.3236,28.3307,48279.0
2016-08-18 10:40:00,39.57,39.58,39.55,39.58,28218.0,28.3236,28.3307,28.3092,28.3307,28218.0
2016-08-18 10:50:00,39.58,39.59,39.54,39.58,29377.5,28.3307,28.3379,28.3021,28.3307,29377.5
2016-08-18 11:00:00,39.58,39.58,39.53,39.57,23574.0,28.3307,28.3307,28.2949,28.3236,23574.0
2016-08-18 11:10:00,39.57,39.57,39.48,39.48,34669.5,28.3236,28.3236,28.2591,28.2591,34669.5
2016-08-18 11:20:00,39.49,39.5,39.47,39.49,18478.5,28.2663,28.2735,28.252,28.2663,18478.5
2016-08-18 11:30:00,39.49,39.49,39.46,39.47,19684.5,28.2663,28.2663,28.2448,28.252,19684.5
2016-08-18 11:40:00,39.48,39.49,39.45,39.48,13111.5,28.2591,28.2663,28.2377,28.2591,13111.5
2016-08-18 11:50:00,39.47,39.49,39.46,39.49,21487.5,28.252,28.2663,28.2448,28.2663,21487.5
2016-08-18 12:00:00,39.48,39.52,39.47,39.51,42100.5,28.2591,28.2878,28.252,28.2806,42100.5
2016-08-18 12:10:00,39.51,39.53,39.49,39.51,36139.5,28.2806,28.2949,28.2663,28.2806,36139.5
2016-08-18 12:20:00,39.51,39.51,39.47,39.47,20965.5,28.2806,28.2806,28.252,28.252,20965.5
2016-08-18 12:30:00,39.47,39.47,39.43,39.45,28504.5,28.252,28.252,28.2234,28.2377,28504.5
2016-08-18 12:40:00,39.46,39.53,39.46,39.53,17767.5,28.2448,28.2949,28.2448,28.2949,17767.5
2016-08-18 12:50:00,39.53,39.53,39.51,39.52,12672.0,28.2949,28.2949,28.2806,28.2878,12672.0
2016-08-18 13:00:00,39.52,39.53,39.5,39.52,125596.5,28.2878,28.2949,28.2735,28.2878,125596.5
2016-08-18 13:10:00,39.53,39.57,39.5,39.56,47268.0,28.2949,28.3236,28.2735,28.3164,47268.0
2016-08-18 13:20:00,39.55,39.55,39.52,39.53,14400.0,28.3092,28.3092,28.2878,28.2949,14400.0
2016-08-18 13:30:00,39.53,39.59,39.52,39.59,17620.5,28.2949,28.3379,28.2878,28.3379,17620.5
2016-08-18 13:40:00,39.58,39.62,39.57,39.58,44181.0,28.3307,28.3594,28.3236,28.3307,44181.0
2016-08-18 13:50:00,39.58,39.61,39.58,39.59,22728.0,28.3307,28.3522,28.3307,28.3379,22728.0
2016-08-18 14:00:00,39.59,39.64,39.57,39.59,39027.0,28.3379,28.3737,28.3236,28.3379,39027.0
2016-08-18 14:10:00,39.59,39.61,39.57,39.59,32133.0,28.3379,28.3522,28.3236,28.3379,32133.0
2016-08-18 14:20:00,39.59,39.6,39.57,39.59,61201.5,28.3379,28.345,28.3236,28.3379,61201.5
2016-08-18 14:30:00,39.59,39.6,39.54,39.57,25666.5,28.3379,28.345,28.3021,28.3236,25666.5
2016-08-18 14:40:00,39.56,39.63,39.56,39.61,67918.5,28.3164,28.3665,28.3164,28.3522,67918.5
2016-08-18 14:50:00,39.6,39.62,39.6,39.61,29388.0,28.345,28.3594,28.345,28.3522,29388.0
2016-08-18 15:00:00,39.61,39.63,39.6,39.63,58323.0,28.3522,28.3665,28.345,28.3665,58323.0
2016-08-18 15:10:00,39.64,39.65,39.6,39.61,32154.0,28.3737,28.3808,28.345,28.3522,32154.0
2016-08-18 15:20:00,39.61,39.62,39.6,39.61,35944.5,28.3522,28.3594,28.345,28.3522,35944.5
2016-08-18 15:30:00,39.61,39.66,39.59,39.66,192567.0,28.3522,28.388,28.3379,28.388,192567.0
2016-08-18 15:40:00,39.67,39.69,39.63,39.64,134953.5,28.3951,28.4095,28.3665,28.3737,134953.5
2016-08-18 15:50:00,39.65,39.69,39.63,39.69,229834.5,28.3808,28.4095,28.3665,28.4095,229834.5
2016-08-19 09:30:00,39.63,39.69,39.53,39.54,199819.5,28.3665,28.4095,28.2949,28.3021,199819.5
2016-08-19 09:40:00,39.54,39.66,39.53,39.66,107068.5,28.3021,28.388,28.2949,28.388,107068.5
2016-08-19 09:50:00,39.65,39.67,39.61,39.63,103296.0,28.3808,28.3951,28.3522,28.3665,103296.0
2016-08-19 10:00:00,39.64,39.69,39.61,39.67,52843.5,28.3737,28.4095,28.3522,28.3951,52843.5
2016-08-19 10:10:00,39.67,39.75,39.66,39.73,34848.0,28.3951,28.4524,28.388,28.4381,34848.0
2016-08-19 10:20:00,39.73,39.81,39.73,39.81,41134.5,28.4381,28.4954,28.4381,28.4954,41134.5
2016-08-19 10:30:00,39.81,39.85,39.79,39.79,32686.5,28.4954,28.524,28.481,28.481,32686.5
2016-08-19 10:40:00,39.79,39.86,39.78,39.8,57018.0,28.481,28.5311,28.4739,28.4882,57018.0
2016-08-19 10:50:00,39.81,39.83,39.75,39.81,22177.5,28.4954,28.5097,28.4524,28.4954,22177.5
2016-08-19 11:00:00,39.82,39.88,39.79,39.88,51769.5,28.5025,28.5455,28.481,28.5455,51769.5
2016-08-19 11:10:00,39.89,39.97,39.89,39.97,32419.5,28.5526,28.6099,28.5526,28.6099,32419.5
2016-08-19 11:20:00,39.97,39.97,39.92,39.95,14608.5,28.6099,28.6099,28.5741,28.5956,14608.5
2016-08-19 11:30:00,39.95,39.97,39.85,39.86,20458.5,28.5956,28.6099,28.524,28.5311,20458.5
2016-08-19 11:40:00,39.87,39.89,39.85,39.87,17856.0,28.5383,28.5526,28.524,28.5383,17856.0
2016-08-19 11:50:00,39.87,39.91,39.87,39.91,21496.5,28.5383,28.5669,28.5383,28.5669,21496.5
2016-08-19 12:00:00,39.92,39.96,39.91,39.94,22062.0,28.5741,28.6027,28.5669,28.5884,22062.0
2016-08-19 12:10:00,39.95,39.95,39.9,39.9,29403.0,28.5956,28.5956,28.5598,28.5598,29403.0
2016-08-19 12:20:00,39.91,39.94,39.87,39.89,63009.0,28.5669,28.5884,28.5383,28.5526,63009.0
2016-08-19 12:30:00,39.89,39.9,39.86,39.87,16980.0,28.5526,28.5598,28.5311,28.5383,16980.0
2016-08-19 12:40:00,39.86,39.86,39.81,39.82,33664.5,28.5311,28.5311,28.4954,28.5025,33664.5
2016-08-19 12:50:00,39.81,39.81,39.69,39.74,86676.0,28.4954,28.4954,28.4095,28.4452,86676.0
2016-08-19 13:00:00,39.74,39.75,39.71,39.75,37438.5,28.4452,28.4524,28.4238,28.4524,37438.5
2016-08-19 13:10:00,39.75,39.76,39.73,39.74,41515.5,28.4524,28.4596,28.4381,28.4452,41515.5
2016-08-19 13:20:00,39.74,39.75,39.73,39.74,24271.5,28.4452,28.4524,28.4381,28.4452,24271.5
2016-08-19 13:30:00,39.75,39.75,39.72,39.74,38262.0,28.4524,28.4524,28.4309,28.4452,38262.0
2016-08-19 13:40:00,39.75,39.79,39.73,39.79,49935.0,28.4524,28.481,28.4381,28.481,49935.0
2016-08-19 13:50:00,39.79,39.81,39.75,39.75,24825.0,28.481,28.4954,28.4524,28.4524,24825.0
2016-08-19 14:00:00,39.76,39.77,39.75,39.77,27772.5,28.4596,28.4667,28.4524,28.4667,27772.5
2016-08-19 14:10:00,39.77,39.78,39.76,39.77,40068.0,28.4667,28.4739,28.4596,28.4667,40068.0
2016-08-19 14:20:00,39.77,39.77,39.73,39.75,22335.0,28.4667,28.4667,28.4381,28.4524,22335.0
2016-08-19 14:30:00,39.75,39.77,39.74,39.77,27309.0,28.4524,28.4667,28.4452,28.4667,27309.0
2016-08-19 14:40:00,39.76,39.81,39.76,39.8,21295.5,28.4596,28.4954,28.4596,28.4882,21295.5
2016-08-19 14:50:00,39.8,39.83,39.79,39.83,52303.5,28.4882,28.5097,28.481,28.5097,52303.5
2016-08-19 15:00:00,39.82,39.83,39.8,39.81,66906.0,28.5025,28.5097,28.4882,28.4954,66906.0
2016-08-19 15:10:00,39.81,39.82,39.8,39.81,81913.5,28.4954,28.5025,28.4882,28.4954,81913.5
2016-08-19 15:20:00,39.82,39.85,39.81,39.85,121182.0,28.5025,28.524,28.4954,28.524,121182.0
2016-08-19 15:30:00,39.85,39.88,39.85,39.86,140572.5,28.524,28.5455,28.524,28.5311,140572.5
2016-08-19 15:40:00,39.86,39.91,39.85,39.91,139522.5,28.5311,28.5669,28.524,28.5669,139522.5
2016-08-19 15:50:00,39.91,39.98,39.9,39.95,773418.0,28.5669,28.617,28.5598,28.5956,773418.0
2016-08-22 09:30:00,39.75,39.92,39.71,39.89,98536.5,28.4524,28.5741,28.4238,28.5526,98536.5
2016-08-22 09:40:00,39.88,39.89,39.71,39.73,41700.0,28.5455,28.5526,28.4238,28.4381,41700.0
2016-08-22 09:50:00,39.72,39.83,39.72,39.81,46789.5,28.4309,28.5097,28.4309,28.4954,46789.5
2016-08-22 10:00:00,39.81,39.83,39.76,39.83,56740.5,28.4954,28.5097,28.4596,28.5097,56740.5
2016-08-22 10:10:00,39.83,39.96,39.83,39.94,32566.5,28.5097,28.6027,28.5097,28.5884,32566.5
2016-08-22 10:20:00,39.95,39.99,39.89,39.96,68739.0,28.5956,28.6242,28.5526,28.6027,68739.0
2016-08-22 10:30:00,39.97,39.98,39.95,39.95,36432.0,28.6099,28.617,28.5956,28.5956,36432.0
2016-08-22 10:40:00,39.95,39.97,39.91,39.95,86737.5,28.5956,28.6099,28.5669,28.5956,86737.5
2016-08-22 10:50:00,39.96,39.97,39.95,39.97,35217.0,28.6027,28.6099,28.5956,28.6099,35217.0
2016-08-22 11:00:00,39.97,40.0,39.96,39.99,36580.5,28.6099,28.6313,28.6027,28.6242,36580.5
2016-08-22 11:10:00,39.98,40.0,39.95,39.95,41227.5,28.617,28.6313,28.5956,28.5956,41227.5
2016-08-22 11:20:00,39.95,39.95,39.84,39.85,46993.5,28.5956,28.5956,28.5168,28.524,46993.5
2016-08-22 11:30:00,39.84,39.91,39.83,39.91,42264.0,28.5168,28.5669,28.5097,28.5669,42264.0
2016-08-22 11:40:00,39.91,39.97,39.9,39.95,142836.0,28.5669,28.6099,28.5598,28.5956,142836.0
2016-08-22 11:50:00,39.95,39.99,39.95,39.98,41202.0,28.5956,28.6242,28.5956,28.617,41202.0
2016-08-22 12:00:00,39.97,39.97,39.93,39.93,72553.5,28.6099,28.6099,28.5812,28.5812,72553.5
2016-08-22 12:10:00,39.93,39.95,39.91,39.92,35814.0,28.5812,28.5956,28.5669,28.5741,35814.0
2016-08-22 12:20:00,39.92,40.09,39.91,40.04,134848.5,28.5741,28.6958,28.5669,28.66,134848.5
2016-08-22 12:30:00,40.05,40.06,40.04,40.05,26997.0,28.6671,28.6743,28.66,28.6671,26997.0
2016-08-22 12:40:00,40.05,40.06,40.0,40.02,26508.0,28.6671,28.6743,28.6313,28.6457,26508.0
2016-08-22 12:50:00,40.03,40.05,40.0,40.03,28410.0,28.6528,28.6671,28.6313,28.6528,28410.0
2016-08-22 13:00:00,40.02,40.02,39.99,40.02,13512.0,28.6457,28.6457,28.6242,28.6457,13512.0
2016-08-22 13:10:00,40.02,40.05,40.01,40.04,20820.0,28.6457,28.6671,28.6385,28.66,20820.0
2016-08-22 13:20:00,40.04,40.05,39.89,39.93,44812.5,28.66,28.6671,28.5526,28.5812,44812.5
2016-08-22 13:30:00,39.94,39.94,39.89,39.89,30934.5,28.5884,28.5884,28.5526,28.5526,30934.5
2016-08-22 13:40:00,39.89,39.98,39.89,39.97,25968.0,28.5526,28.617,28.5526,28.6099,25968.0
2016-08-22 13:50:00,39.97,39.97,39.94,39.95,24517.5,28.6099,28.6099,28.5884,28.5956,24517.5
2016-08-22 14:00:00,39.96,39.99,39.95,39.97,30408.0,28.6027,28.6242,28.5956,28.6099,30408.0
2016-08-22 14:10:00,39.97,39.98,39.96,39.97,39240.0,28.6099,28.617,28.6027,28.6099,39240.0
2016-08-22 14:20:00,39.97,39.99,39.95,39.95,59146.5,28.6099,28.6242,28.5956,28.5956,59146.5
2016-08-22 14:30:00,39.95,39.99,39.95,39.99,22936.5,28.5956,28.6242,28.5956,28.6242,22936.5
2016-08-22 14:40:00,39.99,40.02,39.97,39.97,72157.5,28.6242,28.6457,28.6099,28.6099,72157.5
2016-08-22 14:50:00,39.97,39.97,39.9,39.91,75120.0,28.6099,28.6099,28.5598,28.5669,75120.0
2016-08-22 15:00:00,39.91,39.98,39.91,39.97,34194.0,28.5669,28.617,28.5669,28.6099,34194.0
2016-08-22 15:10:00,39.97,39.99,39.95,39.96,27061.5,28.6099,28.6242,28.5956,28.6027,27061.5
2016-08-22 15:20:00,39.96,39.97,39.93,39.95,37897.5,28.6027,28.6099,28.5812,28.5956,37897.5
2016-08-22 15:30:00,39.95,39.96,39.91,39.93,41029.5,28.5956,28.6027,28.5669,28.5812,41029.5
2016-08-22 15:40:00,39.93,39.94,39.92,39.93,55041.0,28.5812,28.5884,28.5741,28.5812,55041.0
2016-08-22 15:50:00,39.93,39.97,39.92,39.95,228786.0,28.5812,28.6099,28.5741,28.5956,228786.0
2016-08-23 09:30:00,40.07,40.33,40.05,40.2,74077.5,28.6815,28.8676,28.6671,28.7745,74077.5
2016-08-23 09:40:00,40.21,40.26,40.17,40.21,42213.0,28.7817,28.8175,28.753,28.7817,42213.0
2016-08-23 09:50:00,40.21,40.24,40.19,40.2,37870.5,28.7817,28.8031,28.7673,28.7745,37870.5
2016-08-23 10:00:00,40.2,40.29,40.2,40.23,55941.0,28.7745,28.8389,28.7745,28.796,55941.0
2016-08-23 10:10:00,40.25,40.27,40.19,40.19,63964.5,28.8103,28.8246,28.7673,28.7673,63964.5
2016-08-23 10:20:00,40.19,40.23,40.12,40.15,23628.0,28.7673,28.796,28.7172,28.7387,23628.0
2016-08-23 10:30:00,40.14,40.18,40.13,40.17,24465.0,28.7316,28.7602,28.7244,28.753,24465.0
2016-08-23 10:40:00,40.17,40.21,40.16,40.21,49437.0,28.753,28.7817,28.7459,28.7817,49437.0
2016-08-23 10:50:00,40.21,40.21,40.17,40.2,21216.0,28.7817,28.7817,28.753,28.7745,21216.0
2016-08-23 11:00:00,40.2,40.2,40.11,40.15,30804.0,28.7745,28.7745,28.7101,28.7387,30804.0
2016-08-23 11:10:00,40.15,40.17,40.13,40.17,37215.0,28.7387,28.753,28.7244,28.753,37215.0
2016-08-23 11:20:00,40.17,40.18,40.13,40.14,42694.5,28.753,28.7602,28.7244,28.7316,42694.5
2016-08-23 11:30:00,40.15,40.19,40.14,40.15,42804.0,28.7387,28.7673,28.7316,28.7387,42804.0
2016-08-23 11:40:00,40.15,40.19,40.15,40.17,36952.5,28.7387,28.7673,28.7387,28.753,36952.5
2016-08-23 11:50:00,40.16,40.17,40.13,40.13,18678.0,28.7459,28.753,28.7244,28.7244,18678.0
2016-08-23 12:00:00,40.14,40.15,40.09,40.09,20479.5,28.7316,28.7387,28.6958,28.6958,20479.5
2016-08-23 12:10:00,40.09,40.16,40.09,40.15,23523.0,28.6958,28.7459,28.6958,28.7387,23523.0
2016-08-23 12:20:00,40.15,40.18,40.12,40.12,14613.0,28.7387,28.7602,28.7172,28.7172,14613.0
2016-08-23 12:30:00,40.13,40.17,40.11,40.14,21201.0,28.7244,28.753,28.7101,28.7316,21201.0
2016-08-23 12:40:00,40.13,40.17,40.13,40.17,8599.5,28.7244,28.753,28.7244,28.753,8599.5
2016-08-23 12:50:00,40.17,40.17,40.09,40.1,15942.0,28.753,28.753,28.6958,28.7029,15942.0
2016-08-23 13:00:00,40.11,40.12,40.07,40.09,52492.5,28.7101,28.7172,28.6815,28.6958,52492.5
2016-08-23 13:10:00,40.09,40.15,40.09,40.15,19326.0,28.6958,28.7387,28.6958,28.7387,19326.0
2016-08-23 13:20:00,40.15,40.16,40.12,40.13,22755.0,28.7387,28.7459,28.7172,28.7244,22755.0
2016-08-23 13:30:00,40.13,40.15,40.1,40.1,18171.0,28.7244,28.7387,28.7029,28.7029,18171.0
2016-08-23 13:40:00,40.1,40.13,40.09,40.12,18670.5,28.7029,28.7244,28.6958,28.7172,18670.5
2016-08-23 13:50:00,40.13,40.15,40.11,40.12,15492.0,28.7244,28.7387,28.7101,28.7172,15492.0
2016-08-23 14:00:00,40.13,40.13,40.07,40.09,32335.5,28.7244,28.7244,28.6815,28.6958,32335.5
2016-08-23 14:10:00,40.09,40.11,40.09,40.09,26862.0,28.6958,28.7101,28.6958,28.6958,26862.0
2016-08-23 14:20:00,40.1,40.13,40.09,40.11,23580.0,28.7029,28.7244,28.6958,28.7101,23580.0
2016-08-23 14:30:00,40.11,40.13,40.08,40.09,15400.5,28.7101,28.7244,28.6886,28.6958,15400.5
2016-08-23 14:40:00,40.08,40.09,40.06,40.08,24382.5,28.6886,28.6958,28.6743,28.6886,24382.5
2016-08-23 14:50:00,40.07,40.08,40.06,40.07,10870.5,28.6815,28.6886,28.6743,28.6815,10870.5
2016-08-23 15:00:00,40.07,40.09,40.07,40.09,18499.5,28.6815,28.6958,28.6815,28.6958,18499.5
2016-08-23 15:10:00,40.09,40.09,40.07,40.09,17338.5,28.6958,28.6958,28.6815,28.6958,17338.5
2016-08-23 15:20:00,40.08,40.09,40.06,40.08,19183.5,28.6886,28.6958,28.6743,28.6886,19183.5
2016-08-23 15:30:00,40.07,40.08,40.05,40.05,34609.5,28.6815,28.6886,28.6671,28.6671,34609.5
2016-08-23 15:40:00,40.05,40.06,40.01,40.01,54285.0,28.6671,28.6743,28.6385,28.6385,54285.0
2016-08-23 15:50:00,40.01,40.07,40.01,40.03,124026.0,28.6385,28.6815,28.6385,28.6528,124026.0
2016-08-24 09:30:00,39.91,40.12,39.86,40.03,47661.0,28.5669,28.7172,28.5311,28.6528,47661.0
2016-08-24 09:40:00,40.02,40.05,39.95,39.99,26944.5,28.6457,28.6671,28.5956,28.6242,26944.5
2016-08-24 09:50:00,39.99,40.03,39.95,40.01,32902.5,28.6242,28.6528,28.5956,28.6385,32902.5
2016-08-24 10:00:00,40.01,40.08,39.98,40.07,21358.5,28.6385,28.6886,28.617,28.6815,21358.5
2016-08-24 10:10:00,40.06,40.07,40.01,40.03,19881.0,28.6743,28.6815,28.6385,28.6528,19881.0
2016-08-24 10:20:00,40.03,40.04,39.97,40.0,13612.5,28.6528,28.66,28.6099,28.6313,13612.5
2016-08-24 10:30:00,39.98,40.01,39.94,39.99,17746.5,28.617,28.6385,28.5884,28.6242,17746.5
2016-08-24 10:40:00,39.99,40.0,39.91,39.93,18537.0,28.6242,28.6313,28.5669,28.5812,18537.0
2016-08-24 10:50:00,39.93,40.03,39.93,40.03,14284.5,28.5812,28.6528,28.5812,28.6528,14284.5
2016-08-24 11:00:00,40.03,40.03,39.98,40.0,29722.5,28.6528,28.6528,28.617,28.6313,29722.5
2016-08-24 11:10:00,40.0,40.03,39.93,39.95,31860.0,28.6313,28.6528,28.5812,28.5956,31860.0
2016-08-24 11:20:00,39.95,39.99,39.91,39.99,28833.0,28.5956,28.6242,28.5669,28.6242,28833.0
2016-08-24 11:30:00,39.99,40.01,39.96,39.99,23040.0,28.6242,28.6385,28.6027,28.6242,23040.0
2016-08-24 11:40:00,39.99,40.0,39.95,39.98,21000.0,28.6242,28.6313,28.5956,28.617,21000.0
2016-08-24 11:50:00,39.97,39.98,39.95,39.95,28105.5,28.6099,28.617,28.5956,28.5956,28105.5
2016-08-24 12:00:00,39.95,40.01,39.94,40.0,9844.5,28.5956,28.6385,28.5884,28.6313,9844.5
2016-08-24 12:10:00,40.0,40.03,39.99,40.01,12937.5,28.6313,28.6528,28.6242,28.6385,12937.5
2016-08-24 12:20:00,40.03,40.03,39.98,39.98,15655.5,28.6528,28.6528,28.617,28.617,15655.5
2016-08-24 12:30:00,39.98,40.02,39.98,40.01,14173.5,28.617,28.6457,28.617,28.6385,14173.5
2016-08-24 12:40:00,40.01,40.01,39.98,39.98,7687.5,28.6385,28.6385,28.617,28.617,7687.5
2016-08-24 12:50:00,39.99,40.01,39.98,39.99,11785.5,28.6242,28.6385,28.617,28.6242,11785.5
2016-08-24 13:00:00,39.99,39.99,39.94,39.95,19651.5,28.6242,28.6242,28.5884,28.5956,19651.5
2016-08-24 13:10:00,39.95,39.96,39.93,39.93,16857.0,28.5956,28.6027,28.5812,28.5812,16857.0
2016-08-24 13:20:00,39.94,39.97,39.93,39.97,11257.5,28.5884,28.6099,28.5812,28.6099,11257.5
2016-08-24 13:30:00,39.96,39.97,39.94,39.96,13672.5,28.6027,28.6099,28.5884,28.6027,13672.5
2016-08-24 13:40:00,39.96,39.99,39.95,39.98,24363.0,28.6027,28.6242,28.5956,28.617,24363.0
2016-08-24 13:50:00,39.99,39.99,39.92,39.93,50083.5,28.6242,28.6242,28.5741,28.5812,50083.5
2016-08-24 14:00:00,39.92,39.92,39.86,39.91,14430.0,28.5741,28.5741,28.5311,28.5669,14430.0
2016-08-24 14:10:00,39.91,39.91,39.88,39.9,14907.0,28.5669,28.5669,28.5455,28.5598,14907.0
2016-08-24 14:20:00,39.91,39.91,39.83,39.85,14388.0,28.5669,28.5669,28.5097,28.524,14388.0
2016-08-24 14:30:00,39.86,39.86,39.83,39.85,18273.0,28.5311,28.5311,28.5097,28.524,18273.0
2016-08-24 14:40:00,39.87,39.88,39.85,39.85,12616.5,28.5383,28.5455,28.524,28.524,12616.5
2016-08-24 14:50:00,39.85,39.91,39.85,39.91,9127.5,28.524,28.5669,28.524,28.5669,9127.5
2016-08-24 15:00:00,39.9,39.91,39.82,39.83,26611.5,28.5598,28.5669,28.5025,28.5097,26611.5
2016-08-24 15:10:00,39.82,39.83,39.8,39.8,30700.5,28.5025,28.5097,28.4882,28.4882,30700.5
2016-08-24 15:20:00,39.8,39.82,39.79,39.8,33580.5,28.4882,28.5025,28.481,28.4882,33580.5
2016-08-24 15:30:00,39.8,39.85,39.79,39.8,71305.5,28.4882,28.524,28.481,28.4882,71305.5
2016-08-24 15:40:00,39.81,39.82,39.77,39.78,122070.0,28.4954,28.5025,28.4667,28.4739,122070.0
2016-08-24 15:50:00,39.78,39.84,39.77,39.84,263368.5,28.4739,28.5168,28.4667,28.5168,263368.5
2016-08-25 09:30:00,39.8,39.91,39.69,39.69,33187.5,28.4882,28.5669,28.4095,28.4095,33187.5
2016-08-25 09:40:00,39.72,39.79,39.67,39.74,21015.0,28.4309,28.481,28.3951,28.4452,21015.0
2016-08-25 09:50:00,39.73,39.79,39.69,39.76,35437.5,28.4381,28.481,28.4095,28.4596,35437.5
2016-08-25 10:00:00,39.76,39.86,39.75,39.85,32398.5,28.4596,28.5311,28.4524,28.524,32398.5
2016-08-25 10:10:00,39.83,39.87,39.8,39.84,14478.0,28.5097,28.5383,28.4882,28.5168,14478.0
2016-08-25 10:20:00,39.86,39.88,39.81,39.83,11571.0,28.5311,28.5455,28.4954,28.5097,11571.0
2016-08-25 10:30:00,39.83,39.86,39.77,39.79,106866.0,28.5097,28.5311,28.4667,28.481,106866.0
2016-08-25 10:40:00,39.8,39.86,39.79,39.83,10401.0,28.4882,28.5311,28.481,28.5097,10401.0
2016-08-25 10:50:00,39.84,39.87,39.82,39.84,11284.5,28.5168,28.5383,28.5025,28.5168,11284.5
2016-08-25 11:00:00,39.84,39.91,39.82,39.87,16329.0,28.5168,28.5669,28.5025,28.5383,16329.0
2016-08-25 11:10:00,39.87,39.92,39.86,39.89,30789.0,28.5383,28.5741,28.5311,28.5526,30789.0
2016-08-25 11:20:00,39.91,39.92,39.83,39.86,15096.0,28.5669,28.5741,28.5097,28.5311,15096.0
2016-08-25 11:30:00,39.87,39.88,39.82,39.82,20230.5,28.5383,28.5455,28.5025,28.5025,20230.5
2016-08-25 11:40:00,39.82,39.82,39.77,39.79,28950.0,28.5025,28.5025,28.4667,28.481,28950.0
2016-08-25 11:50:00,39.79,39.85,39.78,39.85,20122.5,28.481,28.524,28.4739,28.524,20122.5
2016-08-25 12:00:00,39.84,39.84,39.79,39.8,12180.0,28.5168,28.5168,28.481,28.4882,12180.0
2016-08-25 12:10:00,39.81,39.84,39.78,39.83,14761.5,28.4954,28.5168,28.4739,28.5097,14761.5
2016-08-25 12:20:00,39.83,39.84,39.78,39.79,22503.0,28.5097,28.5168,28.4739,28.481,22503.0
2016-08-25 12:30:00,39.8,39.86,39.79,39.86,13401.0,28.4882,28.5311,28.481,28.5311,13401.0
2016-08-25 12:40:00,39.85,39.87,39.83,39.84,14740.5,28.524,28.5383,28.5097,28.5168,14740.5
2016-08-25 12:50:00,39.83,39.86,39.82,39.85,10392.0,28.5097,28.5311,28.5025,28.524,10392.0
2016-08-25 13:00:00,39.85,39.86,39.83,39.84,23560.5,28.524,28.5311,28.5097,28.5168,23560.5
2016-08-25 13:10:00,39.84,39.87,39.84,39.86,22954.5,28.5168,28.5383,28.5168,28.5311,22954.5
2016-08-25 13:20:00,39.85,39.89,39.85,39.89,14092.5,28.524,28.5526,28.524,28.5526,14092.5
2016-08-25 13:30:00,39.89,39.89,39.81,39.81,30933.0,28.5526,28.5526,28.4954,28.4954,30933.0
2016-08-25 13:40:00,39.8,39.85,39.79,39.81,17743.5,28.4882,28.524,28.481,28.4954,17743.5
2016-08-25 13:50:00,39.82,39.84,39.79,39.84,14271.0,28.5025,28.5168,28.481,28.5168,14271.0
2016-08-25 14:00:00,39.85,39.87,39.77,39.79,14913.0,28.524,28.5383,28.4667,28.481,14913.0
2016-08-25 14:10:00,39.79,39.87,39.79,39.86,21631.5,28.481,28.5383,28.481,28.5311,21631.5
2016-08-25 14:20:00,39.87,39.89,39.83,39.87,36855.0,28.5383,28.5526,28.5097,28.5383,36855.0
2016-08-25 14:30:00,39.87,39.9,39.87,39.89,15474.0,28.5383,28.5598,28.5383,28.5526,15474.0
2016-08-25 14:40:00,39.89,39.9,39.85,39.87,17823.0,28.5526,28.5598,28.524,28.5383,17823.0
2016-08-25 14:50:00,39.87,39.89,39.85,39.87,31582.5,28.5383,28.5526,28.524,28.5383,31582.5
2016-08-25 15:00:00,39.87,39.93,39.86,39.92,21402.0,28.5383,28.5812,28.5311,28.5741,21402.0
2016-08-25 15:10:00,39.93,39.93,39.91,39.93,13645.5,28.5812,28.5812,28.5669,28.5812,13645.5
2016-08-25 15:20:00,39.91,39.95,39.89,39.94,14071.5,28.5669,28.5956,28.5526,28.5884,14071.5
2016-08-25 15:30:00,39.93,39.95,39.92,39.92,17607.0,28.5812,28.5956,28.5741,28.5741,17607.0
2016-08-25 15:40:00,39.92,39.94,39.89,39.93,48606.0,28.5741,28.5884,28.5526,28.5812,48606.0
2016-08-25 15:50:00,39.93,39.96,39.88,39.96,69699.0,28.5812,28.6027,28.5455,28.6027,69699.0
2016-08-26 09:30:00,40.07,40.27,40.0,40.17,142242.0,28.6815,28.8246,28.6313,28.753,142242.0
2016-08-26 09:40:00,40.19,40.31,40.15,40.28,48240.0,28.7673,28.8532,28.7387,28.8318,48240.0
2016-08-26 09:50:00,40.29,40.33,40.23,40.23,17700.0,28.8389,28.8676,28.796,28.796,17700.0
2016-08-26 10:00:00,40.23,40.41,40.17,40.33,63699.0,28.796,28.9248,28.753,28.8676,63699.0
2016-08-26 10:10:00,40.32,40.47,40.28,40.46,57901.5,28.8604,28.9678,28.8318,28.9606,57901.5
2016-08-26 10:20:00,40.45,40.49,40.43,40.49,23946.0,28.9535,28.9821,28.9391,28.9821,23946.0
2016-08-26 10:30:00,40.5,40.5,40.41,40.42,15150.0,28.9892,28.9892,28.9248,28.932,15150.0
2016-08-26 10:40:00,40.41,40.41,40.28,40.33,56455.5,28.9248,28.9248,28.8318,28.8676,56455.5
2016-08-26 10:50:00,40.33,40.35,40.27,40.27,32521.5,28.8676,28.8819,28.8246,28.8246,32521.5
2016-08-26 11:00:00,40.29,40.3,40.24,40.29,58216.5,28.8389,28.8461,28.8031,28.8389,58216.5
2016-08-26 11:10:00,40.27,40.3,40.24,40.28,15351.0,28.8246,28.8461,28.8031,28.8318,15351.0
2016-08-26 11:20:00,40.29,40.31,40.28,40.3,13200.0,28.8389,28.8532,28.8318,28.8461,13200.0
2016-08-26 11:30:00,40.28,40.28,40.19,40.19,14788.5,28.8318,28.8318,28.7673,28.7673,14788.5
2016-08-26 11:40:00,40.17,40.19,40.11,40.15,15624.0,28.753,28.7673,28.7101,28.7387,15624.0
2016-08-26 11:50:00,40.15,40.15,40.01,40.05,38341.5,28.7387,28.7387,28.6385,28.6671,38341.5
2016-08-26 12:00:00,40.05,40.06,39.83,39.85,28710.0,28.6671,28.6743,28.5097,28.524,28710.0
2016-08-26 12:10:00,39.85,39.9,39.79,39.9,21196.5,28.524,28.5598,28.481,28.5598,21196.5
2016-08-26 12:20:00,39.9,39.93,39.85,39.85,22704.0,28.5598,28.5812,28.524,28.524,22704.0
2016-08-26 12:30:00,39.86,39.89,39.83,39.89,14818.5,28.5311,28.5526,28.5097,28.5526,14818.5
2016-08-26 12:40:00,39.9,39.93,39.88,39.91,29433.0,28.5598,28.5812,28.5455,28.5669,29433.0
2016-08-26 12:50:00,39.91,39.92,39.85,39.85,18835.5,28.5669,28.5741,28.524,28.524,18835.5
2016-08-26 13:00:00,39.87,39.89,39.83,39.87,13455.0,28.5383,28.5526,28.5097,28.5383,13455.0
2016-08-26 13:10:00,39.86,39.87,39.8,39.82,17568.0,28.5311,28.5383,28.4882,28.5025,17568.0
2016-08-26 13:20:00,39.82,39.89,39.81,39.89,22954.5,28.5025,28.5526,28.4954,28.5526,22954.5
2016-08-26 13:30:00,39.89,39.91,39.86,39.91,12123.0,28.5526,28.5669,28.5311,28.5669,12123.0
2016-08-26 13:40:00,39.9,39.9,39.85,39.85,9433.5,28.5598,28.5598,28.524,28.524,9433.5
2016-08-26 13:50:00,39.85,39.85,39.79,39.85,33540.0,28.524,28.524,28.481,28.524,33540.0
2016-08-26 14:00:00,39.84,39.88,39.82,39.88,15336.0,28.5168,28.5455,28.5025,28.5455,15336.0
2016-08-26 14:10:00,39.89,39.91,39.77,39.79,21451.5,28.5526,28.5669,28.4667,28.481,21451.5
2016-08-26 14:20:00,39.8,39.8,39.73,39.77,32731.5,28.4882,28.4882,28.4381,28.4667,32731.5
2016-08-26 14:30:00,39.78,39.82,39.74,39.81,56061.0,28.4739,28.5025,28.4452,28.4954,56061.0
2016-08-26 14:40:00,39.82,39.83,39.75,39.77,30874.5,28.5025,28.5097,28.4524,28.4667,30874.5
2016-08-26 14:50:00,39.77,39.81,39.75,39.81,13206.0,28.4667,28.4954,28.4524,28.4954,13206.0
2016-08-26 15:00:00,39.81,39.82,39.77,39.8,17008.5,28.4954,28.5025,28.4667,28.4882,17008.5
2016-08-26 15:10:00,39.81,39.83,39.78,39.81,17077.5,28.4954,28.5097,28.4739,28.4954,17077.5
2016-08-26 15:20:00,39.81,39.89,39.78,39.87,36576.0,28.4954,28.5526,28.4739,28.5383,36576.0
2016-08-26 15:30:00,39.89,39.94,39.89,39.91,46957.5,28.5526,28.5884,28.5526,28.5669,46957.5
2016-08-26 15:40:00,39.91,39.94,39.89,39.93,57175.5,28.5669,28.5884,28.5526,28.5812,57175.5
2016-08-26 15:50:00,39.93,39.95,39.88,39.91,171768.0,28.5812,28.5956,28.5455,28.5669,171768.0
2016-08-29 09:30:00,39.9,39.97,39.67,39.97,33598.5,28.5598,28.6099,28.3951,28.6099,33598.5
2016-08-29 09:40:00,39.99,40.15,39.96,40.14,11529.0,28.6242,28.7387,28.6027,28.7316,11529.0
2016-08-29 09:50:00,40.14,40.19,40.1,40.16,22203.0,28.7316,28.7673,28.7029,28.7459,22203.0
2016-08-29 10:00:00,40.19,40.23,40.16,40.23,24627.0,28.7673,28.796,28.7459,28.796,24627.0
2016-08-29 10:10:00,40.23,40.27,40.21,40.21,25903.5,28.796,28.8246,28.7817,28.7817,25903.5
2016-08-29 10:20:00,40.2,40.24,40.16,40.19,19585.5,28.7745,28.8031,28.7459,28.7673,19585.5
2016-08-29 10:30:00,40.2,40.25,40.17,40.18,19308.0,28.7745,28.8103,28.753,28.7602,19308.0
2016-08-29 10:40:00,40.19,40.21,40.15,40.2,12450.0,28.7673,28.7817,28.7387,28.7745,12450.0
2016-08-29 10:50:00,40.22,40.27,40.21,40.23,30405.0,28.7888,28.8246,28.7817,28.796,30405.0
2016-08-29 11:00:00,40.22,40.28,40.21,40.28,24483.0,28.7888,28.8318,28.7817,28.8318,24483.0
2016-08-29 11:10:00,40.28,40.3,40.21,40.21,52878.0,28.8318,28.8461,28.7817,28.7817,52878.0
2016-08-29 11:20:00,40.2,40.25,40.19,40.21,19089.0,28.7745,28.8103,28.7673,28.7817,19089.0
2016-08-29 11:30:00,40.21,40.22,40.16,40.19,16735.5,28.7817,28.7888,28.7459,28.7673,16735.5
2016-08-29 11:40:00,40.19,40.26,40.19,40.24,16054.5,28.7673,28.8175,28.7673,28.8031,16054.5
2016-08-29 11:50:00,40.25,40.27,40.22,40.23,16360.5,28.8103,28.8246,28.7888,28.796,16360.5
2016-08-29 12:00:00,40.22,40.25,40.19,40.25,14148.0,28.7888,28.8103,28.7673,28.8103,14148.0
2016-08-29 12:10:00,40.26,40.27,40.22,40.22,25468.5,28.8175,28.8246,28.7888,28.7888,25468.5
2016-08-29 12:20:00,40.22,40.25,40.21,40.23,12741.0,28.7888,28.8103,28.7817,28.796,12741.0
2016-08-29 12:30:00,40.24,40.26,40.23,40.25,15462.0,28.8031,28.8175,28.796,28.8103,15462.0
2016-08-29 12:40:00,40.24,40.29,40.24,40.26,27246.0,28.8031,28.8389,28.8031,28.8175,27246.0
2016-08-29 12:50:00,40.27,40.3,40.25,40.27,15277.5,28.8246,28.8461,28.8103,28.8246,15277.5
2016-08-29 13:00:00,40.29,40.31,40.28,40.31,17905.5,28.8389,28.8532,28.8318,28.8532,17905.5
2016-08-29 13:10:00,40.31,40.33,40.29,40.31,14913.0,28.8532,28.8676,28.8389,28.8532,14913.0
2016-08-29 13:20:00,40.31,40.32,40.28,40.29,12160.5,28.8532,28.8604,28.8318,28.8389,12160.5
2016-08-29 13:30:00,40.29,40.32,40.28,40.28,9268.5,28.8389,28.8604,28.8318,28.8318,9268.5
2016-08-29 13:40:00,40.28,40.33,40.28,40.33,13425.0,28.8318,28.8676,28.8318,28.8676,13425.0
2016-08-29 13:50:00,40.32,40.35,40.31,40.31,26256.0,28.8604,28.8819,28.8532,28.8532,26256.0
2016-08-29 14:00:00,40.31,40.33,40.29,40.32,51685.5,28.8532,28.8676,28.8389,28.8604,51685.5
2016-08-29 14:10:00,40.32,40.33,40.29,40.29,14716.5,28.8604,28.8676,28.8389,28.8389,14716.5
2016-08-29 14:20:00,40.29,40.31,40.25,40.25,22119.0,28.8389,28.8532,28.8103,28.8103,22119.0
2016-08-29 14:30:00,40.26,40.27,40.23,40.23,19608.0,28.8175,28.8246,28.796,28.796,19608.0
2016-08-29 14:40:00,40.23,40.24,40.2,40.23,50665.5,28.796,28.8031,28.7745,28.796,50665.5
2016-08-29 14:50:00,40.23,40.26,40.23,40.25,28179.0,28.796,28.8175,28.796,28.8103,28179.0
2016-08-29 15:00:00,40.24,40.25,40.2,40.22,31530.0,28.8031,28.8103,28.7745,28.7888,31530.0
2016-08-29 15:10:00,40.22,40.26,40.22,40.25,21855.0,28.7888,28.8175,28.7888,28.8103,21855.0
2016-08-29 15:20:00,40.25,40.27,40.18,40.18,68190.0,28.8103,28.8246,28.7602,28.7602,68190.0
2016-08-29 15:30:00,40.18,40.2,40.15,40.19,70957.5,28.7602,28.7745,28.7387,28.7673,70957.5
2016-08-29 15:40:00,40.19,40.2,40.15,40.19,80532.0,28.7673,28.7745,28.7387,28.7673,80532.0
2016-08-29 15:50:00,40.19,40.2,40.15,40.18,170734.5,28.7673,28.7745,28.7387,28.7602,170734.5
2016-08-30 09:30:00,40.19,40.32,40.02,40.25,41052.0,28.7673,28.8604,28.6457,28.8103,41052.0
2016-08-30 09:40:00,40.28,40.35,40.22,40.34,22191.0,28.8318,28.8819,28.7888,28.8747,22191.0
2016-08-30 09:50:00,40.32,40.38,40.27,40.35,21153.0,28.8604,28.9033,28.8246,28.8819,21153.0
2016-08-30 10:00:00,40.34,40.35,40.21,40.23,41737.5,28.8747,28.8819,28.7817,28.796,41737.5
2016-08-30 10:10:00,40.25,40.26,40.14,40.14,22665.0,28.8103,28.8175,28.7316,28.7316,22665.0
2016-08-30 10:20:00,40.15,40.2,40.13,40.19,22024.5,28.7387,28.7745,28.7244,28.7673,22024.5
2016-08-30 10:30:00,40.19,40.19,40.05,40.09,44499.0,28.7673,28.7673,28.6671,28.6958,44499.0
2016-08-30 10:40:00,40.1,40.17,40.08,40.13,18669.0,28.7029,28.753,28.6886,28.7244,18669.0
2016-08-30 10:50:00,40.12,40.13,40.0,40.11,31180.5,28.7172,28.7244,28.6313,28.7101,31180.5
2016-08-30 11:00:00,40.08,40.13,40.05,40.07,28728.0,28.6886,28.7244,28.6671,28.6815,28728.0
2016-08-30 11:10:00,40.07,40.15,40.06,40.11,32298.0,28.6815,28.7387,28.6743,28.7101,32298.0
2016-08-30 11:20:00,40.11,40.14,40.07,40.1,16233.0,28.7101,28.7316,28.6815,28.7029,16233.0
2016-08-30 11:30:00,40.11,40.13,40.09,40.12,74238.0,28.7101,28.7244,28.6958,28.7172,74238.0
2016-08-30 11:40:00,40.12,40.14,40.07,40.12,34536.0,28.7172,28.7316,28.6815,28.7172,34536.0
2016-08-30 11:50:00,40.11,40.15,40.1,40.1,32496.0,28.7101,28.7387,28.7029,28.7029,32496.0
2016-08-30 12:00:00,40.11,40.17,40.11,40.13,45043.5,28.7101,28.753,28.7101,28.7244,45043.5
2016-08-30 12:10:00,40.13,40.18,40.11,40.17,33754.5,28.7244,28.7602,28.7101,28.753,33754.5
2016-08-30 12:20:00,40.17,40.19,40.14,40.17,21087.0,28.753,28.7673,28.7316,28.753,21087.0
2016-08-30 12:30:00,40.16,40.2,40.16,40.16,22257.0,28.7459,28.7745,28.7459,28.7459,22257.0
2016-08-30 12:40:00,40.16,40.16,40.11,40.14,20889.0,28.7459,28.7459,28.7101,28.7316,20889.0
2016-08-30 12:50:00,40.13,40.15,40.06,40.1,80598.0,28.7244,28.7387,28.6743,28.7029,80598.0
2016-08-30 13:00:00,40.1,40.12,40.09,40.1,26856.0,28.7029,28.7172,28.6958,28.7029,26856.0
2016-08-30 13:10:00,40.1,40.11,40.09,40.1,12670.5,28.7029,28.7101,28.6958,28.7029,12670.5
2016-08-30 13:20:00,40.09,40.12,40.08,40.11,15552.0,28.6958,28.7172,28.6886,28.7101,15552.0
2016-08-30 13:30:00,40.11,40.14,40.11,40.14,18564.0,28.7101,28.7316,28.7101,28.7316,18564.0
2016-08-30 13:40:00,40.15,40.15,40.07,40.11,28186.5,28.7387,28.7387,28.6815,28.7101,28186.5
2016-08-30 13:50:00,40.11,40.12,40.09,40.11,23985.0,28.7101,28.7172,28.6958,28.7101,23985.0
2016-08-30 14:00:00,40.11,40.12,40.04,40.04,21838.5,28.7101,28.7172,28.66,28.66,21838.5
2016-08-30 14:10:00,40.03,40.07,39.99,40.0,34510.5,28.6528,28.6815,28.6242,28.6313,34510.5
2016-08-30 14:20:00,40.0,40.07,39.99,40.07,32814.0,28.6313,28.6815,28.6242,28.6815,32814.0
2016-08-30 14:30:00,40.07,40.1,40.04,40.09,44175.0,28.6815,28.7029,28.66,28.6958,44175.0
2016-08-30 14:40:00,40.09,40.13,40.09,40.11,76912.5,28.6958,28.7244,28.6958,28.7101,76912.5
2016-08-30 14:50:00,40.1,40.16,40.1,40.14,42138.0,28.7029,28.7459,28.7029,28.7316,42138.0
2016-08-30 15:00:00,40.14,40.15,40.1,40.13,63538.5,28.7316,28.7387,28.7029,28.7244,63538.5
2016-08-30 15:10:00,40.12,40.17,40.11,40.16,53083.5,28.7172,28.753,28.7101,28.7459,53083.5
2016-08-30 15:20:00,40.16,40.19,40.13,40.17,43363.5,28.7459,28.7673,28.7244,28.753,43363.5
2016-08-30 15:30:00,40.18,40.25,40.17,40.25,41044.5,28.7602,28.8103,28.753,28.8103,41044.5
2016-08-30 15:40:00,40.25,40.27,40.22,40.25,82612.5,28.8103,28.8246,28.7888,28.8103,82612.5
2016-08-30 15:50:00,40.26,40.35,40.25,40.33,342790.5,28.8175,28.8819,28.8103,28.8676,342790.5
2016-08-31 09:30:00,40.14,40.24,39.93,40.15,45730.5,28.7316,28.8031,28.5812,28.7387,45730.5
2016-08-31 09:40:00,40.15,40.21,40.07,40.17,23782.5,28.7387,28.7817,28.6815,28.753,23782.5
2016-08-31 09:50:00,40.2,40.25,40.16,40.23,59340.0,28.7745,28.8103,28.7459,28.796,59340.0
2016-08-31 10:00:00,40.21,40.23,40.13,40.13,63936.0,28.7817,28.796,28.7244,28.7244,63936.0
2016-08-31 10:10:00,40.13,40.16,40.08,40.08,14542.5,28.7244,28.7459,28.6886,28.6886,14542.5
2016-08-31 10:20:00,40.07,40.13,40.07,40.09,17752.5,28.6815,28.7244,28.6815,28.6958,17752.5
2016-08-31 10:30:00,40.08,40.09,39.97,40.0,14869.5,28.6886,28.6958,28.6099,28.6313,14869.5
2016-08-31 10:40:00,39.99,40.03,39.97,39.98,39136.5,28.6242,28.6528,28.6099,28.617,39136.5
2016-08-31 10:50:00,39.97,40.01,39.91,39.91,30159.0,28.6099,28.6385,28.5669,28.5669,30159.0
2016-08-31 11:00:00,39.9,39.98,39.9,39.9,22914.0,28.5598,28.617,28.5598,28.5598,22914.0
2016-08-31 11:10:00,39.9,39.97,39.9,39.9,18849.0,28.5598,28.6099,28.5598,28.5598,18849.0
2016-08-31 11:20:00,39.9,39.93,39.89,39.93,19240.5,28.5598,28.5812,28.5526,28.5812,19240.5
2016-08-31 11:30:00,39.93,39.94,39.86,39.89,37600.5,28.5812,28.5884,28.5311,28.5526,37600.5
2016-08-31 11:40:00,39.89,39.92,39.86,39.89,19975.5,28.5526,28.5741,28.5311,28.5526,19975.5
2016-08-31 11:50:00,39.89,39.91,39.83,39.84,18084.0,28.5526,28.5669,28.5097,28.5168,18084.0
2016-08-31 12:00:00,39.85,39.85,39.77,39.81,25297.5,28.524,28.524,28.4667,28.4954,25297.5
2016-08-31 12:10:00,39.81,39.81,39.74,39.76,24295.5,28.4954,28.4954,28.4452,28.4596,24295.5
2016-08-31 12:20:00,39.76,39.8,39.75,39.77,20739.0,28.4596,28.4882,28.4524,28.4667,20739.0
2016-08-31 12:30:00,39.77,39.82,39.7,39.8,24109.5,28.4667,28.5025,28.4166,28.4882,24109.5
2016-08-31 12:40:00,39.81,39.84,39.77,39.83,14859.0,28.4954,28.5168,28.4667,28.5097,14859.0
2016-08-31 12:50:00,39.83,39.83,39.8,39.81,11961.0,28.5097,28.5097,28.4882,28.4954,11961.0
2016-08-31 13:00:00,39.79,39.8,39.76,39.77,11850.0,28.481,28.4882,28.4596,28.4667,11850.0
2016-08-31 13:10:00,39.77,39.79,39.76,39.77,13786.5,28.4667,28.481,28.4596,28.4667,13786.5
2016-08-31 13:20:00,39.77,39.79,39.77,39.79,29476.5,28.4667,28.481,28.4667,28.481,29476.5
2016-08-31 13:30:00,39.79,39.8,39.77,39.78,10119.0,28.481,28.4882,28.4667,28.4739,10119.0
2016-08-31 13:40:00,39.77,39.84,39.77,39.82,18849.0,28.4667,28.5168,28.4667,28.5025,18849.0
2016-08-31 13:50:00,39.82,39.83,39.79,39.79,47379.0,28.5025,28.5097,28.481,28.481,47379.0
2016-08-31 14:00:00,39.79,39.87,39.78,39.87,24037.5,28.481,28.5383,28.4739,28.5383,24037.5
2016-08-31 14:10:00,39.87,39.9,39.85,39.85,18474.0,28.5383,28.5598,28.524,28.524,18474.0
2016-08-31 14:20:00,39.85,39.89,39.83,39.88,22569.0,28.524,28.5526,28.5097,28.5455,22569.0
2016-08-31 14:30:00,39.88,39.89,39.82,39.83,17667.0,28.5455,28.5526,28.5025,28.5097,17667.0
2016-08-31 14:40:00,39.82,39.82,39.79,39.8,24354.0,28.5025,28.5025,28.481,28.4882,24354.0
2016-08-31 14:50:00,39.8,39.81,39.78,39.8,20271.0,28.4882,28.4954,28.4739,28.4882,20271.0
2016-08-31 15:00:00,39.8,39.88,39.79,39.88,25711.5,28.4882,28.5455,28.481,28.5455,25711.5
2016-08-31 15:10:00,39.87,39.93,39.87,39.89,26779.5,28.5383,28.5812,28.5383,28.5526,26779.5
2016-08-31 15:20:00,39.89,39.91,39.88,39.9,32937.0,28.5526,28.5669,28.5455,28.5598,32937.0
2016-08-31 15:30:00,39.91,39.93,39.88,39.9,56427.0,28.5669,28.5812,28.5455,28.5598,56427.0
2016-08-31 15:40:00,39.9,39.92,39.89,39.9,53731.5,28.5598,28.5741,28.5526,28.5598,53731.5
2016-08-31 15:50:00,39.89,39.95,39.89,39.89,189426.0,28.5526,28.5956,28.5526,28.5526,189426.0
2016-09-01 09:30:00,39.99,40.11,39.87,39.99,76590.0,28.6242,28.7101,28.5383,28.6242,76590.0
2016-09-01 09:40:00,39.99,40.0,39.91,39.94,25695.0,28.6242,28.6313,28.5669,28.5884,25695.0
2016-09-01 09:50:00,39.94,39.94,39.74,39.74,36736.5,28.5884,28.5884,28.4452,28.4452,36736.5
2016-09-01 10:00:00,39.74,39.81,39.63,39.75,57637.5,28.4452,28.4954,28.3665,28.4524,57637.5
2016-09-01 10:10:00,39.75,39.77,39.69,39.73,44565.0,28.4524,28.4667,28.4095,28.4381,44565.0
2016-09-01 10:20:00,39.73,39.73,39.53,39.55,59053.5,28.4381,28.4381,28.2949,28.3092,59053.5
2016-09-01 10:30:00,39.55,39.55,39.37,39.37,51844.5,28.3092,28.3092,28.1804,28.1804,51844.5
2016-09-01 10:40:00,39.38,39.43,39.35,39.35,46125.0,28.1876,28.2234,28.1661,28.1661,46125.0
2016-09-01 10:50:00,39.35,39.41,39.34,39.38,55398.0,28.1661,28.209,28.1589,28.1876,55398.0
2016-09-01 11:00:00,39.37,39.37,39.26,39.29,36061.5,28.1804,28.1804,28.1017,28.1231,36061.5
2016-09-01 11:10:00,39.29,39.4,39.27,39.38,23238.0,28.1231,28.2019,28.1088,28.1876,23238.0
2016-09-01 11:20:00,39.37,39.38,39.32,39.37,105220.5,28.1804,28.1876,28.1446,28.1804,105220.5
2016-09-01 11:30:00,39.37,39.49,39.36,39.45,23029.5,28.1804,28.2663,28.1732,28.2377,23029.5
2016-09-01 11:40:00,39.45,39.45,39.41,39.41,22033.5,28.2377,28.2377,28.209,28.209,22033.5
2016-09-01 11:50:00,39.41,39.41,39.34,39.35,31993.5,28.209,28.209,28.1589,28.1661,31993.5
2016-09-01 12:00:00,39.35,39.35,39.32,39.33,83359.5,28.1661,28.1661,28.1446,28.1518,83359.5
2016-09-01 12:10:00,39.33,39.45,39.31,39.45,63279.0,28.1518,28.2377,28.1375,28.2377,63279.0
2016-09-01 12:20:00,39.45,39.62,39.44,39.6,27435.0,28.2377,28.3594,28.2305,28.345,27435.0
2016-09-01 12:30:00,39.61,39.69,39.59,39.62,119479.5,28.3522,28.4095,28.3379,28.3594,119479.5
2016-09-01 12:40:00,39.61,39.61,39.55,39.59,23284.5,28.3522,28.3522,28.3092,28.3379,23284.5
2016-09-01 12:50:00,39.59,39.65,39.59,39.61,17149.5,28.3379,28.3808,28.3379,28.3522,17149.5
2016-09-01 13:00:00,39.61,39.65,39.61,39.65,20878.5,28.3522,28.3808,28.3522,28.3808,20878.5
2016-09-01 13:10:00,39.64,39.69,39.64,39.69,14005.5,28.3737,28.4095,28.3737,28.4095,14005.5
2016-09-01 13:20:00,39.69,39.74,39.69,39.7,86379.0,28.4095,28.4452,28.4095,28.4166,86379.0
2016-09-01 13:30:00,39.7,39.73,39.67,39.67,28516.5,28.4166,28.4381,28.3951,28.3951,28516.5
2016-09-01 13:40:00,39.67,39.7,39.67,39.68,20073.0,28.3951,28.4166,28.3951,28.4023,20073.0
2016-09-01 13:50:00,39.68,39.69,39.65,39.67,16908.0,28.4023,28.4095,28.3808,28.3951,16908.0
2016-09-01 14:00:00,39.67,39.67,39.57,39.57,39753.0,28.3951,28.3951,28.3236,28.3236,39753.0
2016-09-01 14:10:00,39.57,39.6,39.53,39.6,79551.0,28.3236,28.345,28.2949,28.345,79551.0
2016-09-01 14:20:00,39.61,39.65,39.58,39.65,17809.5,28.3522,28.3808,28.3307,28.3808,17809.5
2016-09-01 14:30:00,39.65,39.67,39.61,39.63,16350.0,28.3808,28.3951,28.3522,28.3665,16350.0
2016-09-01 14:40:00,39.63,39.65,39.59,39.62,54726.0,28.3665,28.3808,28.3379,28.3594,54726.0
2016-09-01 14:50:00,39.62,39.62,39.57,39.59,33498.0,28.3594,28.3594,28.3236,28.3379,33498.0
2016-09-01 15:00:00,39.6,39.61,39.49,39.54,33862.5,28.345,28.3522,28.2663,28.3021,33862.5
2016-09-01 15:10:00,39.54,39.6,39.51,39.59,27576.0,28.3021,28.345,28.2806,28.3379,27576.0
2016-09-01 15:20:00,39.59,39.63,39.58,39.59,33210.0,28.3379,28.3665,28.3307,28.3379,33210.0
2016-09-01 15:30:00,39.58,39.61,39.57,39.58,103962.0,28.3307,28.3522,28.3236,28.3307,103962.0
2016-09-01 15:40:00,39.58,39.59,39.57,39.58,141081.0,28.3307,28.3379,28.3236,28.3307,141081.0
2016-09-01 15:50:00,39.59,39.73,39.57,39.69,404877.0,28.3379,28.4381,28.3236,28.4095,404877.0
2016-09-02 09:30:00,39.97,40.0,39.57,39.91,101539.5,28.6099,28.6313,28.3236,28.5669,101539.5
2016-09-02 09:40:00,39.86,39.98,39.82,39.85,40482.0,28.5311,28.617,28.5025,28.524,40482.0
2016-09-02 09:50:00,39.86,39.93,39.84,39.84,58977.0,28.5311,28.5812,28.5168,28.5168,58977.0
2016-09-02 10:00:00,39.85,39.93,39.84,39.86,44503.5,28.524,28.5812,28.5168,28.5311,44503.5
2016-09-02 10:10:00,39.87,39.88,39.68,39.71,130270.5,28.5383,28.5455,28.4023,28.4238,130270.5
2016-09-02 10:20:00,39.71,39.73,39.67,39.69,170266.5,28.4238,28.4381,28.3951,28.4095,170266.5
2016-09-02 10:30:00,39.69,39.71,39.65,39.65,170395.5,28.4095,28.4238,28.3808,28.3808,170395.5
2016-09-02 10:40:00,39.64,39.71,39.62,39.63,105982.5,28.3737,28.4238,28.3594,28.3665,105982.5
2016-09-02 10:50:00,39.63,39.71,39.63,39.65,84051.0,28.3665,28.4238,28.3665,28.3808,84051.0
2016-09-02 11:00:00,39.67,39.68,39.63,39.64,174297.0,28.3951,28.4023,28.3665,28.3737,174297.0
2016-09-02 11:10:00,39.63,39.71,39.59,39.66,94119.0,28.3665,28.4238,28.3379,28.388,94119.0
2016-09-02 11:20:00,39.66,39.67,39.59,39.59,153058.5,28.388,28.3951,28.3379,28.3379,153058.5
2016-09-02 11:30:00,39.59,39.61,39.57,39.58,32158.5,28.3379,28.3522,28.3236,28.3307,32158.5
2016-09-02 11:40:00,39.58,39.58,39.53,39.54,41898.0,28.3307,28.3307,28.2949,28.3021,41898.0
2016-09-02 11:50:00,39.53,39.63,39.53,39.63,46407.0,28.2949,28.3665,28.2949,28.3665,46407.0
2016-09-02 12:00:00,39.63,39.64,39.58,39.6,54487.5,28.3665,28.3737,28.3307,28.345,54487.5
2016-09-02 12:10:00,39.59,39.6,39.51,39.53,32170.5,28.3379,28.345,28.2806,28.2949,32170.5
2016-09-02 12:20:00,39.53,39.53,39.47,39.49,37321.5,28.2949,28.2949,28.252,28.2663,37321.5
2016-09-02 12:30:00,39.5,39.56,39.49,39.55,20844.0,28.2735,28.3164,28.2663,28.3092,20844.0
2016-09-02 12:40:00,39.54,39.54,39.49,39.5,22693.5,28.3021,28.3021,28.2663,28.2735,22693.5
2016-09-02 12:50:00,39.5,39.51,39.47,39.48,60168.0,28.2735,28.2806,28.252,28.2591,60168.0
2016-09-02 13:00:00,39.48,39.51,39.45,39.45,55267.5,28.2591,28.2806,28.2377,28.2377,55267.5
2016-09-02 13:10:00,39.46,39.51,39.45,39.49,49798.5,28.2448,28.2806,28.2377,28.2663,49798.5
2016-09-02 13:20:00,39.49,39.56,39.47,39.56,26584.5,28.2663,28.3164,28.252,28.3164,26584.5
2016-09-02 13:30:00,39.55,39.57,39.45,39.46,29620.5,28.3092,28.3236,28.2377,28.2448,29620.5
2016-09-02 13:40:00,39.46,39.47,39.43,39.45,22674.0,28.2448,28.252,28.2234,28.2377,22674.0
2016-09-02 13:50:00,39.45,39.45,39.39,39.39,42990.0,28.2377,28.2377,28.1947,28.1947,42990.0
2016-09-02 14:00:00,39.39,39.44,39.39,39.43,90985.5,28.1947,28.2305,28.1947,28.2234,90985.5
2016-09-02 14:10:00,39.43,39.49,39.42,39.49,64071.0,28.2234,28.2663,28.2162,28.2663,64071.0
2016-09-02 14:20:00,39.49,39.51,39.44,39.47,49939.5,28.2663,28.2806,28.2305,28.252,49939.5
2016-09-02 14:30:00,39.47,39.49,39.43,39.43,87813.0,28.252,28.2663,28.2234,28.2234,87813.0
2016-09-02 14:40:00,39.43,39.45,39.39,39.4,139512.0,28.2234,28.2377,28.1947,28.2019,139512.0
2016-09-02 14:50:00,39.4,39.43,39.39,39.43,36876.0,28.2019,28.2234,28.1947,28.2234,36876.0
2016-09-02 15:00:00,39.43,39.45,39.39,39.39,93421.5,28.2234,28.2377,28.1947,28.1947,93421.5
2016-09-02 15:10:00,39.39,39.42,39.38,39.42,66075.0,28.1947,28.2162,28.1876,28.2162,66075.0
2016-09-02 15:20:00,39.42,39.43,39.41,39.43,70962.0,28.2162,28.2234,28.209,28.2234,70962.0
2016-09-02 15:30:00,39.43,39.43,39.39,39.4,131763.0,28.2234,28.2234,28.1947,28.2019,131763.0
2016-09-02 15:40:00,39.4,39.41,39.39,39.4,109143.0,28.2019,28.209,28.1947,28.2019,109143.0
2016-09-02 15:50:00,39.39,39.49,39.39,39.47,359386.5,28.1947,28.2663,28.1947,28.252,359386.5
2016-09-06 09:30:00,39.28,39.44,39.13,39.15,232446.0,28.116,28.2305,28.0086,28.0229,232446.0
2016-09-06 09:40:00,39.19,39.22,38.93,38.97,392490.0,28.0516,28.073,27.8655,27.8941,392490.0
2016-09-06 09:50:00,38.99,39.04,38.88,39.01,201258.0,27.9084,27.9442,27.8297,27.9227,201258.0
2016-09-06 10:00:00,39.0,39.09,38.95,39.01,159784.5,27.9156,27.98,27.8798,27.9227,159784.5
2016-09-06 10:10:00,39.01,39.03,38.92,38.95,129175.5,27.9227,27.937,27.8583,27.8798,129175.5
2016-09-06 10:20:00,38.95,38.99,38.78,38.87,150795.0,27.8798,27.9084,27.7581,27.8225,150795.0
2016-09-06 10:30:00,38.87,38.99,38.87,38.95,67884.0,27.8225,27.9084,27.8225,27.8798,67884.0
2016-09-06 10:40:00,38.95,38.95,38.8,38.8,51054.0,27.8798,27.8798,27.7724,27.7724,51054.0
2016-09-06 10:50:00,38.79,38.87,38.78,38.8,146314.5,27.7653,27.8225,27.7581,27.7724,146314.5
2016-09-06 11:00:00,38.8,38.89,38.8,38.83,96916.5,27.7724,27.8368,27.7724,27.7939,96916.5
2016-09-06 11:10:00,38.83,38.96,38.8,38.93,97254.0,27.7939,27.8869,27.7724,27.8655,97254.0
2016-09-06 11:20:00,38.93,38.97,38.87,38.89,100713.0,27.8655,27.8941,27.8225,27.8368,100713.0
2016-09-06 11:30:00,38.9,38.93,38.83,38.85,65292.0,27.844,27.8655,27.7939,27.8082,65292.0
2016-09-06 11:40:00,38.85,38.89,38.81,38.89,112941.0,27.8082,27.8368,27.7796,27.8368,112941.0
2016-09-06 11:50:00,38.89,38.92,38.88,38.89,86761.5,27.8368,27.8583,27.8297,27.8368,86761.5
2016-09-06 12:00:00,38.89,38.91,38.86,38.87,86397.0,27.8368,27.8511,27.8154,27.8225,86397.0
2016-09-06 12:10:00,38.87,38.87,38.81,38.82,77322.0,27.8225,27.8225,27.7796,27.7867,77322.0
2016-09-06 12:20:00,38.82,38.87,38.81,38.87,78279.0,27.7867,27.8225,27.7796,27.8225,78279.0
2016-09-06 12:30:00,38.87,38.9,38.85,38.87,125094.0,27.8225,27.844,27.8082,27.8225,125094.0
2016-09-06 12:40:00,38.87,38.9,38.85,38.89,61374.0,27.8225,27.844,27.8082,27.8368,61374.0
2016-09-06 12:50:00,38.89,38.89,38.82,38.82,65305.5,27.8368,27.8368,27.7867,27.7867,65305.5
2016-09-06 13:00:00,38.83,38.83,38.71,38.71,91807.5,27.7939,27.7939,27.708,27.708,91807.5
2016-09-06 13:10:00,38.71,38.78,38.67,38.77,119754.0,27.708,27.7581,27.6794,27.7509,119754.0
2016-09-06 13:20:00,38.77,38.79,38.69,38.79,53064.0,27.7509,27.7653,27.6937,27.7653,53064.0
2016-09-06 13:30:00,38.79,38.79,38.73,38.73,57312.0,27.7653,27.7653,27.7223,27.7223,57312.0
2016-09-06 13:40:00,38.73,38.77,38.71,38.77,95172.0,27.7223,27.7509,27.708,27.7509,95172.0
2016-09-06 13:50:00,38.77,38.77,38.73,38.73,59997.0,27.7509,27.7509,27.7223,27.7223,59997.0
2016-09-06 14:00:00,38.73,38.73,38.71,38.71,34351.5,27.7223,27.7223,27.708,27.708,34351.5
2016-09-06 14:10:00,38.72,38.72,38.67,38.69,90160.5,27.7151,27.7151,27.6794,27.6937,90160.5
2016-09-06 14:20:00,38.69,38.71,38.67,38.67,99396.0,27.6937,27.708,27.6794,27.6794,99396.0
2016-09-06 14:30:00,38.67,38.67,38.65,38.65,120558.0,27.6794,27.6794,27.665,27.665,120558.0
2016-09-06 14:40:00,38.65,38.65,38.59,38.63,133888.5,27.665,27.665,27.6221,27.6507,133888.5
2016-09-06 14:50:00,38.63,38.67,38.59,38.59,230974.5,27.6507,27.6794,27.6221,27.6221,230974.5
2016-09-06 15:00:00,38.6,38.61,38.57,38.57,227368.5,27.6293,27.6364,27.6078,27.6078,227368.5
2016-09-06 15:10:00,38.57,38.59,38.57,38.57,128521.5,27.6078,27.6221,27.6078,27.6078,128521.5
2016-09-06 15:20:00,38.57,38.57,38.54,38.55,98547.0,27.6078,27.6078,27.5863,27.5935,98547.0
2016-09-06 15:30:00,38.55,38.55,38.49,38.49,263943.0,27.5935,27.5935,27.5505,27.5505,263943.0
2016-09-06 15:40:00,38.5,38.54,38.49,38.53,227623.5,27.5577,27.5863,27.5505,27.5791,227623.5
2016-09-06 15:50:00,38.53,38.56,38.51,38.56,542860.5,27.5791,27.6006,27.5648,27.6006,542860.5
2016-09-07 09:30:00,38.66,38.66,38.26,38.3,110710.5,27.6722,27.6722,27.3859,27.4145,110710.5
2016-09-07 09:40:00,38.3,38.41,38.27,38.39,109032.0,27.4145,27.4933,27.393,27.4789,109032.0
2016-09-07 09:50:00,38.39,38.4,38.31,38.39,87193.5,27.4789,27.4861,27.4217,27.4789,87193.5
2016-09-07 10:00:00,38.4,38.45,38.34,38.43,236208.0,27.4861,27.5219,27.4431,27.5076,236208.0
2016-09-07 10:10:00,38.43,38.51,38.43,38.43,306558.0,27.5076,27.5648,27.5076,27.5076,306558.0
2016-09-07 10:20:00,38.41,38.42,38.35,38.39,168198.0,27.4933,27.5004,27.4503,27.4789,168198.0
2016-09-07 10:30:00,38.4,38.41,38.35,38.35,120903.0,27.4861,27.4933,27.4503,27.4503,120903.0
2016-09-07 10:40:00,38.35,38.42,38.31,38.35,356487.0,27.4503,27.5004,27.4217,27.4503,356487.0
2016-09-07 10:50:00,38.35,38.38,38.31,38.32,342264.0,27.4503,27.4718,27.4217,27.4288,342264.0
2016-09-07 11:00:00,38.32,38.34,38.31,38.33,136926.0,27.4288,27.4431,27.4217,27.436,136926.0
2016-09-07 11:10:00,38.33,38.34,38.29,38.31,150909.0,27.436,27.4431,27.4074,27.4217,150909.0
2016-09-07 11:20:00,38.31,38.33,38.29,38.32,90595.5,27.4217,27.436,27.4074,27.4288,90595.5
2016-09-07 11:30:00,38.31,38.31,38.26,38.27,117190.5,27.4217,27.4217,27.3859,27.393,117190.5
2016-09-07 11:40:00,38.27,38.27,38.23,38.25,70024.5,27.393,27.393,27.3644,27.3787,70024.5
2016-09-07 11:50:00,38.25,38.28,38.25,38.27,89235.0,27.3787,27.4002,27.3787,27.393,89235.0
2016-09-07 12:00:00,38.27,38.36,38.26,38.32,132633.0,27.393,27.4575,27.3859,27.4288,132633.0
2016-09-07 12:10:00,38.33,38.33,38.27,38.27,41310.0,27.436,27.436,27.393,27.393,41310.0
2016-09-07 12:20:00,38.27,38.32,38.25,38.32,47691.0,27.393,27.4288,27.3787,27.4288,47691.0
2016-09-07 12:30:00,38.33,38.33,38.29,38.3,60726.0,27.436,27.436,27.4074,27.4145,60726.0
2016-09-07 12:40:00,38.31,38.33,38.27,38.28,249645.0,27.4217,27.436,27.393,27.4002,249645.0
2016-09-07 12:50:00,38.28,38.33,38.27,38.31,83769.0,27.4002,27.436,27.393,27.4217,83769.0
2016-09-07 13:00:00,38.31,38.33,38.29,38.31,104911.5,27.4217,27.436,27.4074,27.4217,104911.5
2016-09-07 13:10:00,38.32,38.33,38.3,38.32,116862.0,27.4288,27.436,27.4145,27.4288,116862.0
2016-09-07 13:20:00,38.32,38.33,38.3,38.31,65991.0,27.4288,27.436,27.4145,27.4217,65991.0
2016-09-07 13:30:00,38.32,38.33,38.31,38.33,73800.0,27.4288,27.436,27.4217,27.436,73800.0
2016-09-07 13:40:00,38.33,38.33,38.31,38.31,62898.0,27.436,27.436,27.4217,27.4217,62898.0
2016-09-07 13:50:00,38.31,38.33,38.31,38.32,81694.5,27.4217,27.436,27.4217,27.4288,81694.5
2016-09-07 14:00:00,38.33,38.33,38.29,38.31,140472.0,27.436,27.436,27.4074,27.4217,140472.0
2016-09-07 14:10:00,38.31,38.34,38.3,38.31,240684.0,27.4217,27.4431,27.4145,27.4217,240684.0
2016-09-07 14:20:00,38.32,38.33,38.29,38.29,241498.5,27.4288,27.436,27.4074,27.4074,241498.5
2016-09-07 14:30:00,38.29,38.31,38.26,38.28,101313.0,27.4074,27.4217,27.3859,27.4002,101313.0
2016-09-07 14:40:00,38.28,38.31,38.27,38.3,104989.5,27.4002,27.4217,27.393,27.4145,104989.5
2016-09-07 14:50:00,38.3,38.31,38.29,38.31,127233.0,27.4145,27.4217,27.4074,27.4217,127233.0
2016-09-07 15:00:00,38.31,38.33,38.29,38.32,167962.5,27.4217,27.436,27.4074,27.4288,167962.5
2016-09-07 15:10:00,38.32,38.33,38.32,38.33,331389.0,27.4288,27.436,27.4288,27.436,331389.0
2016-09-07 15:20:00,38.33,38.33,38.32,38.33,130284.0,27.436,27.436,27.4288,27.436,130284.0
2016-09-07 15:30:00,38.32,38.33,38.31,38.31,116506.5,27.4288,27.436,27.4217,27.4217,116506.5
2016-09-07 15:40:00,38.31,38.33,38.31,38.32,206707.5,27.4217,27.436,27.4217,27.4288,206707.5
2016-09-07 15:50:00,38.32,38.34,38.25,38.33,861766.5,27.4288,27.4431,27.3787,27.436,861766.5
2016-09-08 09:30:00,38.45,38.45,38.11,38.15,82815.0,27.5219,27.5219,27.2785,27.3071,82815.0
2016-09-08 09:40:00,38.15,38.33,38.15,38.17,55020.0,27.3071,27.436,27.3071,27.3215,55020.0
2016-09-08 09:50:00,38.16,38.39,38.15,38.32,88026.0,27.3143,27.4789,27.3071,27.4288,88026.0
2016-09-08 10:00:00,38.33,38.34,38.25,38.29,47287.5,27.436,27.4431,27.3787,27.4074,47287.5
2016-09-08 10:10:00,38.29,38.34,38.22,38.31,59916.0,27.4074,27.4431,27.3573,27.4217,59916.0
2016-09-08 10:20:00,38.31,38.33,38.27,38.33,32197.5,27.4217,27.436,27.393,27.436,32197.5
2016-09-08 10:30:00,38.33,38.34,38.29,38.31,110583.0,27.436,27.4431,27.4074,27.4217,110583.0
2016-09-08 10:40:00,38.31,38.33,38.3,38.33,64398.0,27.4217,27.436,27.4145,27.436,64398.0
2016-09-08 10:50:00,38.33,38.33,38.31,38.32,168471.0,27.436,27.436,27.4217,27.4288,168471.0
2016-09-08 11:00:00,38.33,38.35,38.31,38.32,357466.5,27.436,27.4503,27.4217,27.4288,357466.5
2016-09-08 11:10:00,38.32,38.33,38.31,38.31,58941.0,27.4288,27.436,27.4217,27.4217,58941.0
2016-09-08 11:20:00,38.31,38.33,38.31,38.33,93499.5,27.4217,27.436,27.4217,27.436,93499.5
2016-09-08 11:30:00,38.33,38.33,38.25,38.27,99420.0,27.436,27.436,27.3787,27.393,99420.0
2016-09-08 11:40:00,38.27,38.31,38.27,38.29,77002.5,27.393,27.4217,27.393,27.4074,77002.5
2016-09-08 11:50:00,38.3,38.33,38.29,38.33,198597.0,27.4145,27.436,27.4074,27.436,198597.0
2016-09-08 12:00:00,38.33,38.33,38.31,38.33,130008.0,27.436,27.436,27.4217,27.436,130008.0
2016-09-08 12:10:00,38.33,38.33,38.31,38.33,60990.0,27.436,27.436,27.4217,27.436,60990.0
2016-09-08 12:20:00,38.33,38.34,38.31,38.32,180697.5,27.436,27.4431,27.4217,27.4288,180697.5
2016-09-08 12:30:00,38.32,38.33,38.3,38.33,36678.0,27.4288,27.436,27.4145,27.436,36678.0
2016-09-08 12:40:00,38.33,38.33,38.31,38.32,39850.5,27.436,27.436,27.4217,27.4288,39850.5
2016-09-08 12:50:00,38.32,38.33,38.31,38.32,43225.5,27.4288,27.436,27.4217,27.4288,43225.5
2016-09-08 13:00:00,38.32,38.33,38.3,38.32,27268.5,27.4288,27.436,27.4145,27.4288,27268.5
2016-09-08 13:10:00,38.33,38.33,38.31,38.32,28899.0,27.436,27.436,27.4217,27.4288,28899.0
2016-09-08 13:20:00,38.32,38.33,38.31,38.31,25113.0,27.4288,27.436,27.4217,27.4217,25113.0
2016-09-08 13:30:00,38.31,38.32,38.29,38.31,44964.0,27.4217,27.4288,27.4074,27.4217,44964.0
2016-09-08 13:40:00,38.31,38.31,38.29,38.3,75921.0,27.4217,27.4217,27.4074,27.4145,75921.0
2016-09-08 13:50:00,38.3,38.33,38.25,38.32,46347.0,27.4145,27.436,27.3787,27.4288,46347.0
2016-09-08 14:00:00,38.32,38.33,38.29,38.31,26281.5,27.4288,27.436,27.4074,27.4217,26281.5
2016-09-08 14:10:00,38.3,38.31,38.29,38.31,32230.5,27.4145,27.4217,27.4074,27.4217,32230.5
2016-09-08 14:20:00,38.32,38.33,38.3,38.31,49546.5,27.4288,27.436,27.4145,27.4217,49546.5
2016-09-08 14:30:00,38.31,38.33,38.3,38.31,36892.5,27.4217,27.436,27.4145,27.4217,36892.5
2016-09-08 14:40:00,38.31,38.31,38.3,38.31,51901.5,27.4217,27.4217,27.4145,27.4217,51901.5
2016-09-08 14:50:00,38.31,38.31,38.3,38.31,25551.0,27.4217,27.4217,27.4145,27.4217,25551.0
2016-09-08 15:00:00,38.31,38.31,38.29,38.31,33412.5,27.4217,27.4217,27.4074,27.4217,33412.5
2016-09-08 15:10:00,38.3,38.31,38.29,38.3,45063.0,27.4145,27.4217,27.4074,27.4145,45063.0
2016-09-08 15:20:00,38.29,38.3,38.28,38.29,47881.5,27.4074,27.4145,27.4002,27.4074,47881.5
2016-09-08 15:30:00,38.28,38.31,38.27,38.31,75090.0,27.4002,27.4217,27.393,27.4217,75090.0
2016-09-08 15:40:00,38.31,38.33,38.3,38.32,111381.0,27.4217,27.436,27.4145,27.4288,111381.0
2016-09-08 15:50:00,38.32,38.35,38.31,38.31,585459.0,27.4288,27.4503,27.4217,27.4217,585459.0
2016-09-09 09:30:00,37.95,38.13,37.83,38.02,98884.5,27.164,27.2928,27.0781,27.2141,98884.5
2016-09-09 09:40:00,37.99,38.21,37.97,38.14,74530.5,27.1926,27.3501,27.1783,27.3,74530.5
2016-09-09 09:50:00,38.13,38.13,38.02,38.09,64683.0,27.2928,27.2928,27.2141,27.2642,64683.0
2016-09-09 10:00:00,38.09,38.09,37.99,38.04,74296.5,27.2642,27.2642,27.1926,27.2284,74296.5
2016-09-09 10:10:00,38.03,38.09,37.99,38.01,45012.0,27.2213,27.2642,27.1926,27.2069,45012.0
2016-09-09 10:20:00,38.01,38.07,38.01,38.03,96615.0,27.2069,27.2499,27.2069,27.2213,96615.0
2016-09-09 10:30:00,38.03,38.05,37.92,37.93,64645.5,27.2213,27.2356,27.1425,27.1497,64645.5
2016-09-09 10:40:00,37.93,37.95,37.89,37.93,80640.0,27.1497,27.164,27.121,27.1497,80640.0
2016-09-09 10:50:00,37.93,37.99,37.92,37.98,47515.5,27.1497,27.1926,27.1425,27.1855,47515.5
2016-09-09 11:00:00,37.98,38.01,37.91,38.0,52105.5,27.1855,27.2069,27.1354,27.1998,52105.5
2016-09-09 11:10:00,38.0,38.0,37.93,37.96,80008.5,27.1998,27.1998,27.1497,27.1712,80008.5
2016-09-09 11:20:00,37.95,37.95,37.9,37.95,32929.5,27.164,27.164,27.1282,27.164,32929.5
2016-09-09 11:30:00,37.94,37.95,37.86,37.89,35020.5,27.1568,27.164,27.0996,27.121,35020.5
2016-09-09 11:40:00,37.89,37.93,37.84,37.87,71040.0,27.121,27.1497,27.0853,27.1067,71040.0
2016-09-09 11:50:00,37.87,37.89,37.75,37.78,46497.0,27.1067,27.121,27.0208,27.0423,46497.0
2016-09-09 12:00:00,37.79,37.86,37.77,37.79,49575.0,27.0495,27.0996,27.0352,27.0495,49575.0
2016-09-09 12:10:00,37.79,37.79,37.71,37.71,36562.5,27.0495,27.0495,26.9922,26.9922,36562.5
2016-09-09 12:20:00,37.71,37.81,37.71,37.78,33025.5,26.9922,27.0638,26.9922,27.0423,33025.5
2016-09-09 12:30:00,37.78,37.79,37.75,37.75,39513.0,27.0423,27.0495,27.0208,27.0208,39513.0
2016-09-09 12:40:00,37.75,37.77,37.73,37.73,56101.5,27.0208,27.0352,27.0065,27.0065,56101.5
2016-09-09 12:50:00,37.73,37.77,37.72,37.76,35499.0,27.0065,27.0352,26.9994,27.028,35499.0
2016-09-09 13:00:00,37.77,37.77,37.69,37.69,30345.0,27.0352,27.0352,26.9779,26.9779,30345.0
2016-09-09 13:10:00,37.69,37.7,37.65,37.69,41377.5,26.9779,26.985,26.9493,26.9779,41377.5
2016-09-09 13:20:00,37.69,37.71,37.65,37.71,27817.5,26.9779,26.9922,26.9493,26.9922,27817.5
2016-09-09 13:30:00,37.7,37.7,37.64,37.65,35254.5,26.985,26.985,26.9421,26.9493,35254.5
2016-09-09 13:40:00,37.65,37.65,37.6,37.62,36699.0,26.9493,26.9493,26.9135,26.9278,36699.0
2016-09-09 13:50:00,37.62,37.66,37.59,37.65,37900.5,26.9278,26.9564,26.9063,26.9493,37900.5
2016-09-09 14:00:00,37.64,37.64,37.53,37.54,73369.5,26.9421,26.9421,26.8634,26.8705,73369.5
2016-09-09 14:10:00,37.54,37.59,37.5,37.58,77290.5,26.8705,26.9063,26.8419,26.8992,77290.5
2016-09-09 14:20:00,37.58,37.67,37.57,37.67,49167.0,26.8992,26.9636,26.892,26.9636,49167.0
2016-09-09 14:30:00,37.66,37.71,37.64,37.7,40890.0,26.9564,26.9922,26.9421,26.985,40890.0
2016-09-09 14:40:00,37.69,37.69,37.58,37.61,56779.5,26.9779,26.9779,26.8992,26.9206,56779.5
2016-09-09 14:50:00,37.62,37.69,37.59,37.65,68419.5,26.9278,26.9779,26.9063,26.9493,68419.5
2016-09-09 15:00:00,37.65,37.65,37.53,37.56,82704.0,26.9493,26.9493,26.8634,26.8848,82704.0
2016-09-09 15:10:00,37.57,37.65,37.53,37.63,57442.5,26.892,26.9493,26.8634,26.9349,57442.5
2016-09-09 15:20:00,37.63,37.7,37.6,37.66,58726.5,26.9349,26.985,26.9135,26.9564,58726.5
2016-09-09 15:30:00,37.67,37.67,37.57,37.61,72474.0,26.9636,26.9636,26.892,26.9206,72474.0
2016-09-09 15:40:00,37.61,37.61,37.51,37.53,100513.5,26.9206,26.9206,26.849,26.8634,100513.5
2016-09-09 15:50:00,37.53,37.55,37.4,37.41,397335.0,26.8634,26.8777,26.7703,26.7775,397335.0
2016-09-12 09:30:00,37.15,37.46,37.03,37.45,95766.0,26.5914,26.8133,26.5055,26.8061,95766.0
2016-09-12 09:40:00,37.45,37.47,37.23,37.26,49525.5,26.8061,26.8204,26.6486,26.6701,49525.5
2016-09-12 09:50:00,37.24,37.41,37.18,37.39,138510.0,26.6558,26.7775,26.6128,26.7632,138510.0
2016-09-12 10:00:00,37.39,37.51,37.37,37.43,45961.5,26.7632,26.849,26.7488,26.7918,45961.5
2016-09-12 10:10:00,37.44,37.6,37.42,37.59,49011.0,26.7989,26.9135,26.7846,26.9063,49011.0
2016-09-12 10:20:00,37.59,37.69,37.59,37.68,29331.0,26.9063,26.9779,26.9063,26.9707,29331.0
2016-09-12 10:30:00,37.69,37.7,37.49,37.52,37084.5,26.9779,26.985,26.8347,26.8562,37084.5
2016-09-12 10:40:00,37.52,37.57,37.46,37.47,43989.0,26.8562,26.892,26.8133,26.8204,43989.0
2016-09-12 10:50:00,37.47,37.53,37.42,37.5,51180.0,26.8204,26.8634,26.7846,26.8419,51180.0
2016-09-12 11:00:00,37.49,37.59,37.49,37.55,44914.5,26.8347,26.9063,26.8347,26.8777,44914.5
2016-09-12 11:10:00,37.56,37.56,37.48,37.52,48147.0,26.8848,26.8848,26.8276,26.8562,48147.0
2016-09-12 11:20:00,37.52,37.65,37.51,37.57,83392.5,26.8562,26.9493,26.849,26.892,83392.5
2016-09-12 11:30:00,37.57,37.61,37.51,37.61,47503.5,26.892,26.9206,26.849,26.9206,47503.5
2016-09-12 11:40:00,37.6,37.65,37.59,37.63,71475.0,26.9135,26.9493,26.9063,26.9349,71475.0
2016-09-12 11:50:00,37.64,37.71,37.63,37.65,106066.5,26.9421,26.9922,26.9349,26.9493,106066.5
2016-09-12 12:00:00,37.65,37.65,37.57,37.62,29412.0,26.9493,26.9493,26.892,26.9278,29412.0
2016-09-12 12:10:00,37.63,37.63,37.57,37.57,46051.5,26.9349,26.9349,26.892,26.892,46051.5
2016-09-12 12:20:00,37.57,37.65,37.57,37.64,37852.5,26.892,26.9493,26.892,26.9421,37852.5
2016-09-12 12:30:00,37.64,37.69,37.62,37.67,49039.5,26.9421,26.9779,26.9278,26.9636,49039.5
2016-09-12 12:40:00,37.67,37.68,37.61,37.68,26946.0,26.9636,26.9707,26.9206,26.9707,26946.0
2016-09-12 12:50:00,37.68,37.78,37.68,37.74,41434.5,26.9707,27.0423,26.9707,27.0137,41434.5
2016-09-12 13:00:00,37.74,37.77,37.71,37.77,38827.5,27.0137,27.0352,26.9922,27.0352,38827.5
2016-09-12 13:10:00,37.77,37.91,37.77,37.8,114928.5,27.0352,27.1354,27.0352,27.0566,114928.5
2016-09-12 13:20:00,37.81,37.84,37.66,37.68,73614.0,27.0638,27.0853,26.9564,26.9707,73614.0
2016-09-12 13:30:00,37.69,37.76,37.64,37.75,46981.5,26.9779,27.028,26.9421,27.0208,46981.5
2016-09-12 13:40:00,37.76,37.8,37.69,37.8,159990.0,27.028,27.0566,26.9779,27.0566,159990.0
2016-09-12 13:50:00,37.79,37.89,37.79,37.87,39793.5,27.0495,27.121,27.0495,27.1067,39793.5
2016-09-12 14:00:00,37.87,37.97,37.86,37.94,66909.0,27.1067,27.1783,27.0996,27.1568,66909.0
2016-09-12 14:10:00,37.96,37.98,37.93,37.96,46768.5,27.1712,27.1855,27.1497,27.1712,46768.5
2016-09-12 14:20:00,37.96,38.0,37.93,37.94,38970.0,27.1712,27.1998,27.1497,27.1568,38970.0
2016-09-12 14:30:00,37.95,38.12,37.95,38.11,40146.0,27.164,27.2857,27.164,27.2785,40146.0
2016-09-12 14:40:00,38.11,38.13,38.06,38.07,35839.5,27.2785,27.2928,27.2427,27.2499,35839.5
2016-09-12 14:50:00,38.07,38.13,38.07,38.1,78940.5,27.2499,27.2928,27.2499,27.2714,78940.5
2016-09-12 15:00:00,38.1,38.15,38.1,38.15,50692.5,27.2714,27.3071,27.2714,27.3071,50692.5
2016-09-12 15:10:00,38.16,38.16,38.05,38.07,50034.0,27.3143,27.3143,27.2356,27.2499,50034.0
2016-09-12 15:20:00,38.06,38.17,38.05,38.13,63025.5,27.2427,27.3215,27.2356,27.2928,63025.5
2016-09-12 15:30:00,38.14,38.14,38.08,38.11,83112.0,27.3,27.3,27.257,27.2785,83112.0
2016-09-12 15:40:00,38.11,38.17,38.08,38.08,90046.5,27.2785,27.3215,27.257,27.257,90046.5
2016-09-12 15:50:00,38.07,38.14,38.05,38.11,368919.0,27.2499,27.3,27.2356,27.2785,368919.0
2016-09-13 09:30:00,37.74,37.93,37.72,37.9,53049.0,27.0137,27.1497,26.9994,27.1282,53049.0
2016-09-13 09:40:00,37.91,37.95,37.76,37.79,34564.5,27.1354,27.164,27.028,27.0495,34564.5
2016-09-13 09:50:00,37.81,37.81,37.71,37.73,62232.0,27.0638,27.0638,26.9922,27.0065,62232.0
2016-09-13 10:00:00,37.71,37.75,37.63,37.67,55198.5,26.9922,27.0208,26.9349,26.9636,55198.5
2016-09-13 10:10:00,37.66,37.72,37.61,37.65,40668.0,26.9564,26.9994,26.9206,26.9493,40668.0
2016-09-13 10:20:00,37.64,37.7,37.61,37.63,44532.0,26.9421,26.985,26.9206,26.9349,44532.0
2016-09-13 10:30:00,37.61,37.77,37.6,37.75,45220.5,26.9206,27.0352,26.9135,27.0208,45220.5
2016-09-13 10:40:00,37.76,37.8,37.71,37.72,33762.0,27.028,27.0566,26.9922,26.9994,33762.0
2016-09-13 10:50:00,37.71,37.71,37.63,37.66,37077.0,26.9922,26.9922,26.9349,26.9564,37077.0
2016-09-13 11:00:00,37.66,37.69,37.59,37.6,33244.5,26.9564,26.9779,26.9063,26.9135,33244.5
2016-09-13 11:10:00,37.59,37.64,37.54,37.61,37291.5,26.9063,26.9421,26.8705,26.9206,37291.5
2016-09-13 11:20:00,37.6,37.67,37.59,37.59,37429.5,26.9135,26.9636,26.9063,26.9063,37429.5
2016-09-13 11:30:00,37.58,37.63,37.54,37.6,33780.0,26.8992,26.9349,26.8705,26.9135,33780.0
2016-09-13 11:40:00,37.59,37.65,37.55,37.58,23190.0,26.9063,26.9493,26.8777,26.8992,23190.0
2016-09-13 11:50:00,37.58,37.66,37.56,37.66,30835.5,26.8992,26.9564,26.8848,26.9564,30835.5
2016-09-13 12:00:00,37.66,37.67,37.6,37.65,47017.5,26.9564,26.9636,26.9135,26.9493,47017.5
2016-09-13 12:10:00,37.65,37.73,37.63,37.69,45858.0,26.9493,27.0065,26.9349,26.9779,45858.0
2016-09-13 12:20:00,37.68,37.68,37.57,37.59,33910.5,26.9707,26.9707,26.892,26.9063,33910.5
2016-09-13 12:30:00,37.57,37.63,37.56,37.63,31632.0,26.892,26.9349,26.8848,26.9349,31632.0
2016-09-13 12:40:00,37.63,37.63,37.57,37.57,21982.5,26.9349,26.9349,26.892,26.892,21982.5
2016-09-13 12:50:00,37.57,37.57,37.5,37.54,32664.0,26.892,26.892,26.8419,26.8705,32664.0
2016-09-13 13:00:00,37.53,37.55,37.47,37.54,28302.0,26.8634,26.8777,26.8204,26.8705,28302.0
2016-09-13 13:10:00,37.53,37.67,37.51,37.67,23775.0,26.8634,26.9636,26.849,26.9636,23775.0
2016-09-13 13:20:00,37.66,37.74,37.64,37.73,31189.5,26.9564,27.0137,26.9421,27.0065,31189.5
2016-09-13 13:30:00,37.74,37.8,37.65,37.73,43035.0,27.0137,27.0566,26.9493,27.0065,43035.0
2016-09-13 13:40:00,37.72,37.74,37.65,37.68,35452.5,26.9994,27.0137,26.9493,26.9707,35452.5
2016-09-13 13:50:00,37.67,37.69,37.57,37.62,26959.5,26.9636,26.9779,26.892,26.9278,26959.5
2016-09-13 14:00:00,37.61,37.64,37.56,37.63,43726.5,26.9206,26.9421,26.8848,26.9349,43726.5
2016-09-13 14:10:00,37.62,37.62,37.53,37.55,37192.5,26.9278,26.9278,26.8634,26.8777,37192.5
2016-09-13 14:20:00,37.55,37.58,37.51,37.52,57367.5,26.8777,26.8992,26.849,26.8562,57367.5
2016-09-13 14:30:00,37.51,37.59,37.47,37.59,32055.0,26.849,26.9063,26.8204,26.9063,32055.0
2016-09-13 14:40:00,37.58,37.65,37.57,37.63,39088.5,26.8992,26.9493,26.892,26.9349,39088.5
2016-09-13 14:50:00,37.63,37.66,37.53,37.53,48573.0,26.9349,26.9564,26.8634,26.8634,48573.0
2016-09-13 15:00:00,37.53,37.55,37.49,37.53,47200.5,26.8634,26.8777,26.8347,26.8634,47200.5
2016-09-13 15:10:00,37.53,37.62,37.47,37.59,65449.5,26.8634,26.9278,26.8204,26.9063,65449.5
2016-09-13 15:20:00,37.59,37.65,37.57,37.63,57123.0,26.9063,26.9493,26.892,26.9349,57123.0
2016-09-13 15:30:00,37.65,37.69,37.62,37.66,79479.0,26.9493,26.9779,26.9278,26.9564,79479.0
2016-09-13 15:40:00,37.65,37.65,37.5,37.59,137991.0,26.9493,26.9493,26.8419,26.9063,137991.0
2016-09-13 15:50:00,37.59,37.69,37.56,37.57,306204.0,26.9063,26.9779,26.8848,26.892,306204.0
2016-09-14 09:30:00,36.79,37.71,36.79,37.62,36262.5,26.3337,26.9922,26.3337,26.9278,36262.5
2016-09-14 09:40:00,37.62,37.65,37.51,37.51,20421.0,26.9278,26.9493,26.849,26.849,20421.0
2016-09-14 09:50:00,37.52,37.61,37.4,37.56,24624.0,26.8562,26.9206,26.7703,26.8848,24624.0
2016-09-14 10:00:00,37.55,37.67,37.54,37.65,22137.0,26.8777,26.9636,26.8705,26.9493,22137.0
2016-09-14 10:10:00,37.63,37.71,37.63,37.68,18310.5,26.9349,26.9922,26.9349,26.9707,18310.5
2016-09-14 10:20:00,37.68,37.79,37.67,37.77,28050.0,26.9707,27.0495,26.9636,27.0352,28050.0
2016-09-14 10:30:00,37.77,37.85,37.77,37.77,24829.5,27.0352,27.0924,27.0352,27.0352,24829.5
2016-09-14 10:40:00,37.77,37.79,37.71,37.73,33543.0,27.0352,27.0495,26.9922,27.0065,33543.0
2016-09-14 10:50:00,37.73,37.75,37.67,37.73,64324.5,27.0065,27.0208,26.9636,27.0065,64324.5
2016-09-14 11:00:00,37.73,37.83,37.71,37.71,66172.5,27.0065,27.0781,26.9922,26.9922,66172.5
2016-09-14 11:10:00,37.71,37.78,37.66,37.77,39000.0,26.9922,27.0423,26.9564,27.0352,39000.0
2016-09-14 11:20:00,37.78,37.83,37.78,37.8,17722.5,27.0423,27.0781,27.0423,27.0566,17722.5
2016-09-14 11:30:00,37.79,37.79,37.71,37.78,15000.0,27.0495,27.0495,26.9922,27.0423,15000.0
2016-09-14 11:40:00,37.77,37.82,37.74,37.75,22383.0,27.0352,27.0709,27.0137,27.0208,22383.0
2016-09-14 11:50:00,37.75,37.83,37.75,37.81,27493.5,27.0208,27.0781,27.0208,27.0638,27493.5
2016-09-14 12:00:00,37.82,37.83,37.76,37.82,17803.5,27.0709,27.0781,27.028,27.0709,17803.5
2016-09-14 12:10:00,37.82,37.87,37.8,37.86,22509.0,27.0709,27.1067,27.0566,27.0996,22509.0
2016-09-14 12:20:00,37.87,37.89,37.86,37.87,18655.5,27.1067,27.121,27.0996,27.1067,18655.5
2016-09-14 12:30:00,37.87,37.87,37.84,37.85,13464.0,27.1067,27.1067,27.0853,27.0924,13464.0
2016-09-14 12:40:00,37.83,37.83,37.75,37.77,23095.5,27.0781,27.0781,27.0208,27.0352,23095.5
2016-09-14 12:50:00,37.78,37.79,37.75,37.79,20515.5,27.0423,27.0495,27.0208,27.0495,20515.5
2016-09-14 13:00:00,37.78,37.86,37.77,37.86,35707.5,27.0423,27.0996,27.0352,27.0996,35707.5
2016-09-14 13:10:00,37.86,37.86,37.82,37.84,27243.0,27.0996,27.0996,27.0709,27.0853,27243.0
2016-09-14 13:20:00,37.83,37.93,37.82,37.91,35701.5,27.0781,27.1497,27.0709,27.1354,35701.5
2016-09-14 13:30:00,37.91,37.96,37.88,37.92,44797.5,27.1354,27.1712,27.1139,27.1425,44797.5
2016-09-14 13:40:00,37.92,37.93,37.85,37.85,38035.5,27.1425,27.1497,27.0924,27.0924,38035.5
2016-09-14 13:50:00,37.85,37.91,37.84,37.89,47778.0,27.0924,27.1354,27.0853,27.121,47778.0
2016-09-14 14:00:00,37.89,37.93,37.84,37.86,47440.5,27.121,27.1497,27.0853,27.0996,47440.5
2016-09-14 14:10:00,37.87,37.93,37.79,37.92,151890.0,27.1067,27.1497,27.0495,27.1425,151890.0
2016-09-14 14:20:00,37.91,37.95,37.89,37.95,53455.5,27.1354,27.164,27.121,27.164,53455.5
2016-09-14 14:30:00,37.95,37.95,37.85,37.87,44143.5,27.164,27.164,27.0924,27.1067,44143.5
2016-09-14 14:40:00,37.86,37.95,37.86,37.91,51787.5,27.0996,27.164,27.0996,27.1354,51787.5
2016-09-14 14:50:00,37.9,37.94,37.87,37.92,48441.0,27.1282,27.1568,27.1067,27.1425,48441.0
2016-09-14 15:00:00,37.92,37.93,37.83,37.84,39451.5,27.1425,27.1497,27.0781,27.0853,39451.5
2016-09-14 15:10:00,37.84,37.85,37.77,37.78,49596.0,27.0853,27.0924,27.0352,27.0423,49596.0
2016-09-14 15:20:00,37.78,37.82,37.7,37.71,60285.0,27.0423,27.0709,26.985,26.9922,60285.0
2016-09-14 15:30:00,37.71,37.79,37.71,37.76,77224.5,26.9922,27.0495,26.9922,27.028,77224.5
2016-09-14 15:40:00,37.75,37.83,37.75,37.81,107166.0,27.0208,27.0781,27.0208,27.0638,107166.0
2016-09-14 15:50:00,37.81,37.85,37.78,37.83,287826.0,27.0638,27.0924,27.0423,27.0781,287826.0
2016-09-15 09:30:00,37.83,37.96,37.56,37.7,82123.5,27.0781,27.1712,26.8848,26.985,82123.5
2016-09-15 09:40:00,37.69,37.82,37.67,37.82,34902.0,26.9779,27.0709,26.9636,27.0709,34902.0
2016-09-15 09:50:00,37.81,37.91,37.77,37.87,75217.5,27.0638,27.1354,27.0352,27.1067,75217.5
2016-09-15 10:00:00,37.85,37.95,37.79,37.92,40393.5,27.0924,27.164,27.0495,27.1425,40393.5
2016-09-15 10:10:00,37.89,37.96,37.89,37.91,77292.0,27.121,27.1712,27.121,27.1354,77292.0
2016-09-15 10:20:00,37.91,37.93,37.89,37.9,67974.0,27.1354,27.1497,27.121,27.1282,67974.0
2016-09-15 10:30:00,37.9,37.97,37.88,37.96,89098.5,27.1282,27.1783,27.1139,27.1712,89098.5
2016-09-15 10:40:00,37.97,37.97,37.88,37.93,51327.0,27.1783,27.1783,27.1139,27.1497,51327.0
2016-09-15 10:50:00,37.94,38.01,37.93,37.95,137701.5,27.1568,27.2069,27.1497,27.164,137701.5
2016-09-15 11:00:00,37.96,38.02,37.95,38.0,117127.5,27.1712,27.2141,27.164,27.1998,117127.5
2016-09-15 11:10:00,38.01,38.03,37.97,37.97,43692.0,27.2069,27.2213,27.1783,27.1783,43692.0
2016-09-15 11:20:00,37.97,37.99,37.93,37.99,31374.0,27.1783,27.1926,27.1497,27.1926,31374.0
2016-09-15 11:30:00,37.99,38.07,37.98,38.02,53256.0,27.1926,27.2499,27.1855,27.2141,53256.0
2016-09-15 11:40:00,38.03,38.03,37.95,37.96,44899.5,27.2213,27.2213,27.164,27.1712,44899.5
2016-09-15 11:50:00,37.97,38.01,37.94,37.94,53322.0,27.1783,27.2069,27.1568,27.1568,53322.0
2016-09-15 12:00:00,37.95,37.98,37.94,37.96,59019.0,27.164,27.1855,27.1568,27.1712,59019.0
2016-09-15 12:10:00,37.97,37.99,37.93,37.97,279070.5,27.1783,27.1926,27.1497,27.1783,279070.5
2016-09-15 12:20:00,37.97,38.0,37.94,37.95,41817.0,27.1783,27.1998,27.1568,27.164,41817.0
2016-09-15 12:30:00,37.95,37.96,37.89,37.92,31312.5,27.164,27.1712,27.121,27.1425,31312.5
2016-09-15 12:40:00,37.92,37.92,37.89,37.89,29409.0,27.1425,27.1425,27.121,27.121,29409.0
2016-09-15 12:50:00,37.89,37.92,37.88,37.91,25863.0,27.121,27.1425,27.1139,27.1354,25863.0
2016-09-15 13:00:00,37.91,37.95,37.88,37.91,68421.0,27.1354,27.164,27.1139,27.1354,68421.0
2016-09-15 13:10:00,37.89,37.91,37.86,37.91,29650.5,27.121,27.1354,27.0996,27.1354,29650.5
2016-09-15 13:20:00,37.91,37.95,37.89,37.91,39730.5,27.1354,27.164,27.121,27.1354,39730.5
2016-09-15 13:30:00,37.91,37.95,37.91,37.95,46501.5,27.1354,27.164,27.1354,27.164,46501.5
2016-09-15 13:40:00,37.96,38.0,37.93,37.99,160056.0,27.1712,27.1998,27.1497,27.1926,160056.0
2016-09-15 13:50:00,37.99,38.05,37.97,38.05,157042.5,27.1926,27.2356,27.1783,27.2356,157042.5
2016-09-15 14:00:00,38.05,38.07,37.99,38.03,101514.0,27.2356,27.2499,27.1926,27.2213,101514.0
2016-09-15 14:10:00,38.02,38.05,37.99,38.05,81376.5,27.2141,27.2356,27.1926,27.2356,81376.5
2016-09-15 14:20:00,38.05,38.07,38.01,38.03,98730.0,27.2356,27.2499,27.2069,27.2213,98730.0
2016-09-15 14:30:00,38.03,38.04,37.98,38.0,38220.0,27.2213,27.2284,27.1855,27.1998,38220.0
2016-09-15 14:40:00,38.0,38.0,37.97,37.97,40341.0,27.1998,27.1998,27.1783,27.1783,40341.0
2016-09-15 14:50:00,37.98,37.98,37.95,37.97,59412.0,27.1855,27.1855,27.164,27.1783,59412.0
2016-09-15 15:00:00,37.97,38.01,37.97,37.98,122332.5,27.1783,27.2069,27.1783,27.1855,122332.5
2016-09-15 15:10:00,37.99,37.99,37.93,37.95,45723.0,27.1926,27.1926,27.1497,27.164,45723.0
2016-09-15 15:20:00,37.94,38.0,37.94,37.99,130210.5,27.1568,27.1998,27.1568,27.1926,130210.5
2016-09-15 15:30:00,37.99,37.99,37.95,37.98,143115.0,27.1926,27.1926,27.164,27.1855,143115.0
2016-09-15 15:40:00,37.97,38.0,37.95,37.98,130051.5,27.1783,27.1998,27.164,27.1855,130051.5
2016-09-15 15:50:00,37.97,37.98,37.91,37.95,300126.0,27.1783,27.1855,27.1354,27.164,300126.0
2016-09-16 09:30:00,37.72,37.75,37.35,37.67,803457.0,26.9994,27.0208,26.7345,26.9636,803457.0
2016-09-16 09:40:00,37.67,37.87,37.62,37.85,65089.5,26.9636,27.1067,26.9278,27.0924,65089.5
2016-09-16 09:50:00,37.82,37.92,37.81,37.87,33558.0,27.0709,27.1425,27.0638,27.1067,33558.0
2016-09-16 10:00:00,37.85,37.87,37.69,37.75,64851.0,27.0924,27.1067,26.9779,27.0208,64851.0
2016-09-16 10:10:00,37.77,37.86,37.76,37.83,25737.0,27.0352,27.0996,27.028,27.0781,25737.0
2016-09-16 10:20:00,37.83,37.85,37.79,37.83,26061.0,27.0781,27.0924,27.0495,27.0781,26061.0
2016-09-16 10:30:00,37.83,37.87,37.79,37.87,26059.5,27.0781,27.1067,27.0495,27.1067,26059.5
2016-09-16 10:40:00,37.87,37.93,37.84,37.91,30169.5,27.1067,27.1497,27.0853,27.1354,30169.5
2016-09-16 10:50:00,37.89,37.9,37.8,37.8,38317.5,27.121,27.1282,27.0566,27.0566,38317.5
2016-09-16 11:00:00,37.79,37.81,37.76,37.76,35557.5,27.0495,27.0638,27.028,27.028,35557.5
2016-09-16 11:10:00,37.75,37.79,37.75,37.77,36085.5,27.0208,27.0495,27.0208,27.0352,36085.5
2016-09-16 11:20:00,37.78,37.83,37.78,37.82,36970.5,27.0423,27.0781,27.0423,27.0709,36970.5
2016-09-16 11:30:00,37.81,37.89,37.81,37.87,12847.5,27.0638,27.121,27.0638,27.1067,12847.5
2016-09-16 11:40:00,37.87,37.95,37.87,37.91,19992.0,27.1067,27.164,27.1067,27.1354,19992.0
2016-09-16 11:50:00,37.91,37.96,37.91,37.95,25269.0,27.1354,27.1712,27.1354,27.164,25269.0
2016-09-16 12:00:00,37.97,37.97,37.94,37.97,15183.0,27.1783,27.1783,27.1568,27.1783,15183.0
2016-09-16 12:10:00,37.97,37.97,37.86,37.93,70738.5,27.1783,27.1783,27.0996,27.1497,70738.5
2016-09-16 12:20:00,37.92,37.97,37.91,37.96,30363.0,27.1425,27.1783,27.1354,27.1712,30363.0
2016-09-16 12:30:00,37.96,37.97,37.92,37.93,21948.0,27.1712,27.1783,27.1425,27.1497,21948.0
2016-09-16 12:40:00,37.93,37.93,37.83,37.86,123316.5,27.1497,27.1497,27.0781,27.0996,123316.5
2016-09-16 12:50:00,37.86,37.86,37.81,37.84,45327.0,27.0996,27.0996,27.0638,27.0853,45327.0
2016-09-16 13:00:00,37.83,37.85,37.8,37.83,66319.5,27.0781,27.0924,27.0566,27.0781,66319.5
2016-09-16 13:10:00,37.83,37.83,37.79,37.8,34521.0,27.0781,27.0781,27.0495,27.0566,34521.0
2016-09-16 13:20:00,37.79,37.82,37.78,37.8,22611.0,27.0495,27.0709,27.0423,27.0566,22611.0
2016-09-16 13:30:00,37.8,37.81,37.77,37.77,69055.5,27.0566,27.0638,27.0352,27.0352,69055.5
2016-09-16 13:40:00,37.77,37.77,37.73,37.75,34035.0,27.0352,27.0352,27.0065,27.0208,34035.0
2016-09-16 13:50:00,37.75,37.75,37.73,37.75,79719.0,27.0208,27.0208,27.0065,27.0208,79719.0
2016-09-16 14:00:00,37.75,37.77,37.72,37.77,41790.0,27.0208,27.0352,26.9994,27.0352,41790.0
2016-09-16 14:10:00,37.77,37.77,37.71,37.73,113268.0,27.0352,27.0352,26.9922,27.0065,113268.0
2016-09-16 14:20:00,37.74,37.76,37.73,37.75,49249.5,27.0137,27.028,27.0065,27.0208,49249.5
2016-09-16 14:30:00,37.77,37.79,37.76,37.77,57462.0,27.0352,27.0495,27.028,27.0352,57462.0
2016-09-16 14:40:00,37.76,37.79,37.75,37.76,77350.5,27.028,27.0495,27.0208,27.028,77350.5
2016-09-16 14:50:00,37.77,37.77,37.73,37.73,50746.5,27.0352,27.0352,27.0065,27.0065,50746.5
2016-09-16 15:00:00,37.74,37.77,37.73,37.75,47616.0,27.0137,27.0352,27.0065,27.0208,47616.0
2016-09-16 15:10:00,37.75,37.76,37.69,37.76,114253.5,27.0208,27.028,26.9779,27.028,114253.5
2016-09-16 15:20:00,37.76,37.78,37.75,37.77,105658.5,27.028,27.0423,27.0208,27.0352,105658.5
2016-09-16 15:30:00,37.77,37.83,37.77,37.79,201714.0,27.0352,27.0781,27.0352,27.0495,201714.0
2016-09-16 15:40:00,37.78,37.8,37.75,37.79,202702.5,27.0423,27.0566,27.0208,27.0495,202702.5
2016-09-16 15:50:00,37.79,37.79,37.69,37.71,523534.5,27.0495,27.0495,26.9779,26.9922,523534.5
2016-09-19 09:30:00,37.97,38.07,37.84,37.93,69238.5,27.1783,27.2499,27.0853,27.1497,69238.5
2016-09-19 09:40:00,37.92,38.13,37.87,38.13,25690.5,27.1425,27.2928,27.1067,27.2928,25690.5
2016-09-19 09:50:00,38.13,38.21,38.11,38.21,28393.5,27.2928,27.3501,27.2785,27.3501,28393.5
2016-09-19 10:00:00,38.2,38.22,38.13,38.16,45922.5,27.3429,27.3573,27.2928,27.3143,45922.5
2016-09-19 10:10:00,38.16,38.19,38.14,38.19,37494.0,27.3143,27.3358,27.3,27.3358,37494.0
2016-09-19 10:20:00,38.19,38.2,38.13,38.17,28471.5,27.3358,27.3429,27.2928,27.3215,28471.5
2016-09-19 10:30:00,38.17,38.18,38.05,38.07,28062.0,27.3215,27.3286,27.2356,27.2499,28062.0
2016-09-19 10:40:00,38.06,38.09,38.04,38.05,15436.5,27.2427,27.2642,27.2284,27.2356,15436.5
2016-09-19 10:50:00,38.05,38.13,38.03,38.07,43936.5,27.2356,27.2928,27.2213,27.2499,43936.5
2016-09-19 11:00:00,38.07,38.11,38.07,38.09,17323.5,27.2499,27.2785,27.2499,27.2642,17323.5
2016-09-19 11:10:00,38.09,38.09,38.03,38.05,33118.5,27.2642,27.2642,27.2213,27.2356,33118.5
2016-09-19 11:20:00,38.05,38.06,37.98,37.99,46051.5,27.2356,27.2427,27.1855,27.1926,46051.5
2016-09-19 11:30:00,38.0,38.04,37.97,38.0,51760.5,27.1998,27.2284,27.1783,27.1998,51760.5
2016-09-19 11:40:00,38.0,38.01,37.97,37.99,89998.5,27.1998,27.2069,27.1783,27.1926,89998.5
2016-09-19 11:50:00,38.0,38.01,37.97,37.99,95121.0,27.1998,27.2069,27.1783,27.1926,95121.0
2016-09-19 12:00:00,38.0,38.01,37.98,37.98,50059.5,27.1998,27.2069,27.1855,27.1855,50059.5
2016-09-19 12:10:00,37.99,37.99,37.85,37.87,42592.5,27.1926,27.1926,27.0924,27.1067,42592.5
2016-09-19 12:20:00,37.86,37.9,37.85,37.86,32835.0,27.0996,27.1282,27.0924,27.0996,32835.0
2016-09-19 12:30:00,37.86,37.87,37.85,37.86,46005.0,27.0996,27.1067,27.0924,27.0996,46005.0
2016-09-19 12:40:00,37.86,37.87,37.85,37.85,37927.5,27.0996,27.1067,27.0924,27.0924,37927.5
2016-09-19 12:50:00,37.86,37.87,37.8,37.81,40551.0,27.0996,27.1067,27.0566,27.0638,40551.0
2016-09-19 13:00:00,37.81,37.85,37.78,37.85,25120.5,27.0638,27.0924,27.0423,27.0924,25120.5
2016-09-19 13:10:00,37.85,37.86,37.82,37.83,33397.5,27.0924,27.0996,27.0709,27.0781,33397.5
2016-09-19 13:20:00,37.83,37.84,37.8,37.81,22596.0,27.0781,27.0853,27.0566,27.0638,22596.0
2016-09-19 13:30:00,37.81,37.81,37.7,37.74,37042.5,27.0638,27.0638,26.985,27.0137,37042.5
2016-09-19 13:40:00,37.74,37.74,37.72,37.72,29304.0,27.0137,27.0137,26.9994,26.9994,29304.0
2016-09-19 13:50:00,37.73,37.78,37.72,37.78,42661.5,27.0065,27.0423,26.9994,27.0423,42661.5
2016-09-19 14:00:00,37.78,37.79,37.75,37.77,72132.0,27.0423,27.0495,27.0208,27.0352,72132.0
2016-09-19 14:10:00,37.77,37.83,37.76,37.81,44346.0,27.0352,27.0781,27.028,27.0638,44346.0
2016-09-19 14:20:00,37.81,37.84,37.81,37.83,26785.5,27.0638,27.0853,27.0638,27.0781,26785.5
2016-09-19 14:30:00,37.83,37.84,37.81,37.81,73563.0,27.0781,27.0853,27.0638,27.0638,73563.0
2016-09-19 14:40:00,37.81,37.86,37.81,37.83,77280.0,27.0638,27.0996,27.0638,27.0781,77280.0
2016-09-19 14:50:00,37.84,37.87,37.81,37.85,95506.5,27.0853,27.1067,27.0638,27.0924,95506.5
2016-09-19 15:00:00,37.85,37.85,37.79,37.79,74829.0,27.0924,27.0924,27.0495,27.0495,74829.0
2016-09-19 15:10:00,37.8,37.83,37.77,37.77,50314.5,27.0566,27.0781,27.0352,27.0352,50314.5
2016-09-19 15:20:00,37.77,37.81,37.75,37.75,73348.5,27.0352,27.0638,27.0208,27.0208,73348.5
2016-09-19 15:30:00,37.75,37.8,37.69,37.77,94273.5,27.0208,27.0566,26.9779,27.0352,94273.5
2016-09-19 15:40:00,37.78,37.85,37.75,37.83,101292.0,27.0423,27.0924,27.0208,27.0781,101292.0
2016-09-19 15:50:00,37.84,37.85,37.77,37.79,205423.5,27.0853,27.0924,27.0352,27.0495,205423.5
2016-09-20 09:30:00,38.08,38.25,38.0,38.05,122595.0,27.257,27.3787,27.1998,27.2356,122595.0
2016-09-20 09:40:00,38.05,38.06,37.93,37.99,51973.5,27.2356,27.2427,27.1497,27.1926,51973.5
2016-09-20 09:50:00,38.01,38.11,38.0,38.05,128781.0,27.2069,27.2785,27.1998,27.2356,128781.0
2016-09-20 10:00:00,38.05,38.15,38.05,38.13,161566.5,27.2356,27.3071,27.2356,27.2928,161566.5
2016-09-20 10:10:00,38.13,38.13,38.05,38.11,96457.5,27.2928,27.2928,27.2356,27.2785,96457.5
2016-09-20 10:20:00,38.11,38.16,38.09,38.15,97683.0,27.2785,27.3143,27.2642,27.3071,97683.0
2016-09-20 10:30:00,38.15,38.16,38.04,38.05,79800.0,27.3071,27.3143,27.2284,27.2356,79800.0
2016-09-20 10:40:00,38.05,38.11,38.04,38.11,70143.0,27.2356,27.2785,27.2284,27.2785,70143.0
2016-09-20 10:50:00,38.11,38.13,38.07,38.09,122922.0,27.2785,27.2928,27.2499,27.2642,122922.0
2016-09-20 11:00:00,38.09,38.12,38.08,38.12,184084.5,27.2642,27.2857,27.257,27.2857,184084.5
2016-09-20 11:10:00,38.12,38.23,38.11,38.23,189495.0,27.2857,27.3644,27.2785,27.3644,189495.0
2016-09-20 11:20:00,38.22,38.25,38.21,38.24,153615.0,27.3573,27.3787,27.3501,27.3716,153615.0
2016-09-20 11:30:00,38.24,38.33,38.23,38.31,142489.5,27.3716,27.436,27.3644,27.4217,142489.5
2016-09-20 11:40:00,38.31,38.34,38.29,38.3,195358.5,27.4217,27.4431,27.4074,27.4145,195358.5
2016-09-20 11:50:00,38.3,38.34,38.28,38.29,118443.0,27.4145,27.4431,27.4002,27.4074,118443.0
2016-09-20 12:00:00,38.29,38.29,38.25,38.27,93600.0,27.4074,27.4074,27.3787,27.393,93600.0
2016-09-20 12:10:00,38.27,38.29,38.23,38.23,200748.0,27.393,27.4074,27.3644,27.3644,200748.0
2016-09-20 12:20:00,38.23,38.31,38.23,38.31,97792.5,27.3644,27.4217,27.3644,27.4217,97792.5
2016-09-20 12:30:00,38.31,38.34,38.3,38.31,110968.5,27.4217,27.4431,27.4145,27.4217,110968.5
2016-09-20 12:40:00,38.31,38.33,38.27,38.29,103792.5,27.4217,27.436,27.393,27.4074,103792.5
2016-09-20 12:50:00,38.28,38.29,38.22,38.22,110208.0,27.4002,27.4074,27.3573,27.3573,110208.0
2016-09-20 13:00:00,38.22,38.27,38.2,38.22,80140.5,27.3573,27.393,27.3429,27.3573,80140.5
2016-09-20 13:10:00,38.22,38.27,38.21,38.23,85999.5,27.3573,27.393,27.3501,27.3644,85999.5
2016-09-20 13:20:00,38.24,38.27,38.21,38.22,104068.5,27.3716,27.393,27.3501,27.3573,104068.5
2016-09-20 13:30:00,38.23,38.28,38.21,38.28,74364.0,27.3644,27.4002,27.3501,27.4002,74364.0
2016-09-20 13:40:00,38.27,38.28,38.24,38.25,70465.5,27.393,27.4002,27.3716,27.3787,70465.5
2016-09-20 13:50:00,38.24,38.29,38.23,38.29,93592.5,27.3716,27.4074,27.3644,27.4074,93592.5
2016-09-20 14:00:00,38.29,38.31,38.25,38.25,46690.5,27.4074,27.4217,27.3787,27.3787,46690.5
2016-09-20 14:10:00,38.26,38.26,38.21,38.23,30756.0,27.3859,27.3859,27.3501,27.3644,30756.0
2016-09-20 14:20:00,38.23,38.23,38.19,38.22,31489.5,27.3644,27.3644,27.3358,27.3573,31489.5
2016-09-20 14:30:00,38.21,38.25,38.21,38.24,40824.0,27.3501,27.3787,27.3501,27.3716,40824.0
2016-09-20 14:40:00,38.24,38.26,38.22,38.24,39997.5,27.3716,27.3859,27.3573,27.3716,39997.5
2016-09-20 14:50:00,38.25,38.27,38.22,38.26,56892.0,27.3787,27.393,27.3573,27.3859,56892.0
2016-09-20 15:00:00,38.26,38.27,38.23,38.24,46234.5,27.3859,27.393,27.3644,27.3716,46234.5
2016-09-20 15:10:00,38.24,38.25,38.23,38.25,47401.5,27.3716,27.3787,27.3644,27.3787,47401.5
2016-09-20 15:20:00,38.24,38.26,38.21,38.25,53205.0,27.3716,27.3859,27.3501,27.3787,53205.0
2016-09-20 15:30:00,38.25,38.25,38.23,38.25,118281.0,27.3787,27.3787,27.3644,27.3787,118281.0
2016-09-20 15:40:00,38.25,38.28,38.25,38.25,179221.5,27.3787,27.4002,27.3787,27.3787,179221.5
2016-09-20 15:50:00,38.25,38.25,38.19,38.19,325270.5,27.3787,27.3787,27.3358,27.3358,325270.5
2016-09-21 09:30:00,38.27,38.49,38.27,38.43,86131.5,27.393,27.5505,27.393,27.5076,86131.5
2016-09-21 09:40:00,38.43,38.49,38.38,38.4,87361.5,27.5076,27.5505,27.4718,27.4861,87361.5
2016-09-21 09:50:00,38.4,38.47,38.39,38.44,53118.0,27.4861,27.5362,27.4789,27.5147,53118.0
2016-09-21 10:00:00,38.45,38.47,38.39,38.39,73629.0,27.5219,27.5362,27.4789,27.4789,73629.0
2016-09-21 10:10:00,38.39,38.47,38.38,38.45,103678.5,27.4789,27.5362,27.4718,27.5219,103678.5
2016-09-21 10:20:00,38.45,38.57,38.45,38.51,102781.5,27.5219,27.6078,27.5219,27.5648,102781.5
2016-09-21 10:30:00,38.51,38.56,38.49,38.55,36892.5,27.5648,27.6006,27.5505,27.5935,36892.5
2016-09-21 10:40:00,38.55,38.61,38.53,38.54,34435.5,27.5935,27.6364,27.5791,27.5863,34435.5
2016-09-21 10:50:00,38.53,38.56,38.49,38.5,39354.0,27.5791,27.6006,27.5505,27.5577,39354.0
2016-09-21 11:00:00,38.51,38.55,38.49,38.5,26028.0,27.5648,27.5935,27.5505,27.5577,26028.0
2016-09-21 11:10:00,38.5,38.54,38.49,38.53,66897.0,27.5577,27.5863,27.5505,27.5791,66897.0
2016-09-21 11:20:00,38.53,38.56,38.49,38.5,181414.5,27.5791,27.6006,27.5505,27.5577,181414.5
2016-09-21 11:30:00,38.49,38.52,38.44,38.5,30960.0,27.5505,27.572,27.5147,27.5577,30960.0
2016-09-21 11:40:00,38.5,38.51,38.42,38.46,32836.5,27.5577,27.5648,27.5004,27.529,32836.5
2016-09-21 11:50:00,38.47,38.49,38.43,38.45,19650.0,27.5362,27.5505,27.5076,27.5219,19650.0
2016-09-21 12:00:00,38.44,38.45,38.41,38.42,22419.0,27.5147,27.5219,27.4933,27.5004,22419.0
2016-09-21 12:10:00,38.43,38.43,38.29,38.31,20782.5,27.5076,27.5076,27.4074,27.4217,20782.5
2016-09-21 12:20:00,38.31,38.33,38.26,38.27,19645.5,27.4217,27.436,27.3859,27.393,19645.5
2016-09-21 12:30:00,38.27,38.28,38.21,38.21,41989.5,27.393,27.4002,27.3501,27.3501,41989.5
2016-09-21 12:40:00,38.21,38.23,38.18,38.19,56424.0,27.3501,27.3644,27.3286,27.3358,56424.0
2016-09-21 12:50:00,38.19,38.21,38.18,38.19,36616.5,27.3358,27.3501,27.3286,27.3358,36616.5
2016-09-21 13:00:00,38.2,38.27,38.19,38.23,140187.0,27.3429,27.393,27.3358,27.3644,140187.0
2016-09-21 13:10:00,38.22,38.23,38.17,38.18,24532.5,27.3573,27.3644,27.3215,27.3286,24532.5
2016-09-21 13:20:00,38.19,38.21,38.17,38.19,28440.0,27.3358,27.3501,27.3215,27.3358,28440.0
2016-09-21 13:30:00,38.19,38.27,38.18,38.23,26733.0,27.3358,27.393,27.3286,27.3644,26733.0
2016-09-21 13:40:00,38.23,38.26,38.21,38.23,30391.5,27.3644,27.3859,27.3501,27.3644,30391.5
2016-09-21 13:50:00,38.23,38.27,38.21,38.21,57633.0,27.3644,27.393,27.3501,27.3501,57633.0
2016-09-21 14:00:00,38.21,38.45,38.21,38.33,98013.0,27.3501,27.5219,27.3501,27.436,98013.0
2016-09-21 14:10:00,38.33,38.43,38.29,38.3,57721.5,27.436,27.5076,27.4074,27.4145,57721.5
2016-09-21 14:20:00,38.3,38.36,38.21,38.23,54835.5,27.4145,27.4575,27.3501,27.3644,54835.5
2016-09-21 14:30:00,38.23,38.35,38.2,38.33,69004.5,27.3644,27.4503,27.3429,27.436,69004.5
2016-09-21 14:40:00,38.31,38.37,38.29,38.33,56122.5,27.4217,27.4646,27.4074,27.436,56122.5
2016-09-21 14:50:00,38.33,38.42,38.32,38.39,39996.0,27.436,27.5004,27.4288,27.4789,39996.0
2016-09-21 15:00:00,38.41,38.45,38.37,38.43,51066.0,27.4933,27.5219,27.4646,27.5076,51066.0
2016-09-21 15:10:00,38.42,38.49,38.41,38.42,57910.5,27.5004,27.5505,27.4933,27.5004,57910.5
2016-09-21 15:20:00,38.42,38.47,38.41,38.43,106248.0,27.5004,27.5362,27.4933,27.5076,106248.0
2016-09-21 15:30:00,38.43,38.51,38.43,38.5,85597.5,27.5076,27.5648,27.5076,27.5577,85597.5
2016-09-21 15:40:00,38.51,38.59,38.5,38.58,119967.0,27.5648,27.6221,27.5577,27.6149,119967.0
2016-09-21 15:50:00,38.59,38.59,38.51,38.51,175338.0,27.6221,27.6221,27.5648,27.5648,175338.0
2016-09-22 09:30:00,38.89,39.0,38.67,38.88,103561.5,27.8368,27.9156,27.6794,27.8297,103561.5
2016-09-22 09:40:00,38.87,39.08,38.85,39.08,139855.5,27.8225,27.9728,27.8082,27.9728,139855.5
2016-09-22 09:50:00,39.09,39.14,39.05,39.13,39640.5,27.98,28.0158,27.9514,28.0086,39640.5
2016-09-22 10:00:00,39.13,39.18,39.09,39.17,87900.0,28.0086,28.0444,27.98,28.0372,87900.0
2016-09-22 10:10:00,39.17,39.17,39.06,39.07,59700.0,28.0372,28.0372,27.9585,27.9657,59700.0
2016-09-22 10:20:00,39.07,39.1,39.01,39.1,66534.0,27.9657,27.9871,27.9227,27.9871,66534.0
2016-09-22 10:30:00,39.09,39.15,39.05,39.07,47496.0,27.98,28.0229,27.9514,27.9657,47496.0
2016-09-22 10:40:00,39.07,39.07,39.02,39.05,31890.0,27.9657,27.9657,27.9299,27.9514,31890.0
2016-09-22 10:50:00,39.05,39.07,39.0,39.01,32161.5,27.9514,27.9657,27.9156,27.9227,32161.5
2016-09-22 11:00:00,39.01,39.03,39.0,39.0,42169.5,27.9227,27.937,27.9156,27.9156,42169.5
2016-09-22 11:10:00,39.0,39.02,39.0,39.02,85068.0,27.9156,27.9299,27.9156,27.9299,85068.0
2016-09-22 11:20:00,39.02,39.02,38.96,38.98,45891.0,27.9299,27.9299,27.8869,27.9013,45891.0
2016-09-22 11:30:00,38.98,39.03,38.95,39.0,40774.5,27.9013,27.937,27.8798,27.9156,40774.5
2016-09-22 11:40:00,38.99,39.01,38.95,38.95,19239.0,27.9084,27.9227,27.8798,27.8798,19239.0
2016-09-22 11:50:00,38.95,38.95,38.87,38.87,34701.0,27.8798,27.8798,27.8225,27.8225,34701.0
2016-09-22 12:00:00,38.88,38.94,38.87,38.92,21862.5,27.8297,27.8726,27.8225,27.8583,21862.5
2016-09-22 12:10:00,38.92,38.94,38.92,38.92,19785.0,27.8583,27.8726,27.8583,27.8583,19785.0
2016-09-22 12:20:00,38.92,38.92,38.87,38.89,13321.5,27.8583,27.8583,27.8225,27.8368,13321.5
2016-09-22 12:30:00,38.89,38.91,38.89,38.9,18900.0,27.8368,27.8511,27.8368,27.844,18900.0
2016-09-22 12:40:00,38.9,38.91,38.89,38.9,15328.5,27.844,27.8511,27.8368,27.844,15328.5
2016-09-22 12:50:00,38.9,38.9,38.88,38.88,22096.5,27.844,27.844,27.8297,27.8297,22096.5
2016-09-22 13:00:00,38.89,38.96,38.89,38.95,22080.0,27.8368,27.8869,27.8368,27.8798,22080.0
2016-09-22 13:10:00,38.95,38.97,38.93,38.93,25075.5,27.8798,27.8941,27.8655,27.8655,25075.5
2016-09-22 13:20:00,38.93,38.93,38.89,38.9,29490.0,27.8655,27.8655,27.8368,27.844,29490.0
2016-09-22 13:30:00,38.9,38.95,38.89,38.94,22284.0,27.844,27.8798,27.8368,27.8726,22284.0
2016-09-22 13:40:00,38.95,38.95,38.85,38.87,30111.0,27.8798,27.8798,27.8082,27.8225,30111.0
2016-09-22 13:50:00,38.87,38.88,38.85,38.87,20311.5,27.8225,27.8297,27.8082,27.8225,20311.5
2016-09-22 14:00:00,38.86,38.9,38.85,38.89,27220.5,27.8154,27.844,27.8082,27.8368,27220.5
2016-09-22 14:10:00,38.9,38.9,38.78,38.78,36724.5,27.844,27.844,27.7581,27.7581,36724.5
2016-09-22 14:20:00,38.79,38.88,38.79,38.85,43251.0,27.7653,27.8297,27.7653,27.8082,43251.0
2016-09-22 14:30:00,38.85,38.86,38.8,38.86,40630.5,27.8082,27.8154,27.7724,27.8154,40630.5
2016-09-22 14:40:00,38.86,38.89,38.85,38.89,35706.0,27.8154,27.8368,27.8082,27.8368,35706.0
2016-09-22 14:50:00,38.89,38.97,38.87,38.96,61728.0,27.8368,27.8941,27.8225,27.8869,61728.0
2016-09-22 15:00:00,38.96,38.98,38.94,38.96,31377.0,27.8869,27.9013,27.8726,27.8869,31377.0
2016-09-22 15:10:00,38.97,38.97,38.93,38.97,50482.5,27.8941,27.8941,27.8655,27.8941,50482.5
2016-09-22 15:20:00,38.97,38.99,38.97,38.98,41065.5,27.8941,27.9084,27.8941,27.9013,41065.5
2016-09-22 15:30:00,38.97,39.05,38.97,39.03,63807.0,27.8941,27.9514,27.8941,27.937,63807.0
2016-09-22 15:40:00,39.03,39.03,38.99,38.99,61297.5,27.937,27.937,27.9084,27.9084,61297.5
2016-09-22 15:50:00,38.99,39.0,38.95,38.97,229104.0,27.9084,27.9156,27.8798,27.8941,229104.0
2016-09-23 09:30:00,38.95,39.05,38.07,38.87,75766.5,27.8798,27.9514,27.2499,27.8225,75766.5
2016-09-23 09:40:00,38.81,38.91,38.74,38.91,34249.5,27.7796,27.8511,27.7295,27.8511,34249.5
2016-09-23 09:50:00,38.92,38.98,38.88,38.95,23884.5,27.8583,27.9013,27.8297,27.8798,23884.5
2016-09-23 10:00:00,38.95,39.04,38.92,39.03,29059.5,27.8798,27.9442,27.8583,27.937,29059.5
2016-09-23 10:10:00,39.02,39.1,38.98,39.04,63768.0,27.9299,27.9871,27.9013,27.9442,63768.0
2016-09-23 10:20:00,39.04,39.1,39.01,39.03,35619.0,27.9442,27.9871,27.9227,27.937,35619.0
2016-09-23 10:30:00,39.03,39.05,38.96,38.98,23100.0,27.937,27.9514,27.8869,27.9013,23100.0
2016-09-23 10:40:00,38.98,39.04,38.98,39.0,22581.0,27.9013,27.9442,27.9013,27.9156,22581.0
2016-09-23 10:50:00,38.99,39.01,38.93,38.93,22660.5,27.9084,27.9227,27.8655,27.8655,22660.5
2016-09-23 11:00:00,38.93,38.98,38.91,38.94,35422.5,27.8655,27.9013,27.8511,27.8726,35422.5
2016-09-23 11:10:00,38.94,38.95,38.86,38.88,21516.0,27.8726,27.8798,27.8154,27.8297,21516.0
2016-09-23 11:20:00,38.88,38.89,38.83,38.89,17931.0,27.8297,27.8368,27.7939,27.8368,17931.0
2016-09-23 11:30:00,38.88,38.93,38.88,38.91,24387.0,27.8297,27.8655,27.8297,27.8511,24387.0
2016-09-23 11:40:00,38.9,38.93,38.86,38.86,27499.5,27.844,27.8655,27.8154,27.8154,27499.5
2016-09-23 11:50:00,38.86,38.86,38.8,38.81,21264.0,27.8154,27.8154,27.7724,27.7796,21264.0
2016-09-23 12:00:00,38.81,38.81,38.75,38.77,28024.5,27.7796,27.7796,27.7366,27.7509,28024.5
2016-09-23 12:10:00,38.77,38.81,38.76,38.76,19345.5,27.7509,27.7796,27.7438,27.7438,19345.5
2016-09-23 12:20:00,38.76,38.8,38.76,38.77,14550.0,27.7438,27.7724,27.7438,27.7509,14550.0
2016-09-23 12:30:00,38.77,38.8,38.74,38.75,18997.5,27.7509,27.7724,27.7295,27.7366,18997.5
2016-09-23 12:40:00,38.74,38.76,38.7,38.7,14110.5,27.7295,27.7438,27.7008,27.7008,14110.5
2016-09-23 12:50:00,38.7,38.74,38.7,38.71,14508.0,27.7008,27.7295,27.7008,27.708,14508.0
2016-09-23 13:00:00,38.71,38.71,38.67,38.68,17476.5,27.708,27.708,27.6794,27.6865,17476.5
2016-09-23 13:10:00,38.67,38.68,38.64,38.66,23118.0,27.6794,27.6865,27.6579,27.6722,23118.0
2016-09-23 13:20:00,38.67,38.7,38.66,38.69,37680.0,27.6794,27.7008,27.6722,27.6937,37680.0
2016-09-23 13:30:00,38.69,38.7,38.67,38.69,31687.5,27.6937,27.7008,27.6794,27.6937,31687.5
2016-09-23 13:40:00,38.69,38.72,38.68,38.69,48264.0,27.6937,27.7151,27.6865,27.6937,48264.0
2016-09-23 13:50:00,38.69,38.7,38.65,38.67,51271.5,27.6937,27.7008,27.665,27.6794,51271.5
2016-09-23 14:00:00,38.65,38.71,38.65,38.7,31899.0,27.665,27.708,27.665,27.7008,31899.0
2016-09-23 14:10:00,38.7,38.71,38.69,38.7,21255.0,27.7008,27.708,27.6937,27.7008,21255.0
2016-09-23 14:20:00,38.7,38.73,38.67,38.71,39838.5,27.7008,27.7223,27.6794,27.708,39838.5
2016-09-23 14:30:00,38.71,38.74,38.69,38.71,79714.5,27.708,27.7295,27.6937,27.708,79714.5
2016-09-23 14:40:00,38.71,38.73,38.68,38.69,21376.5,27.708,27.7223,27.6865,27.6937,21376.5
2016-09-23 14:50:00,38.69,38.7,38.67,38.69,23101.5,27.6937,27.7008,27.6794,27.6937,23101.5
2016-09-23 15:00:00,38.69,38.72,38.65,38.71,36723.0,27.6937,27.7151,27.665,27.708,36723.0
2016-09-23 15:10:00,38.69,38.7,38.66,38.67,33573.0,27.6937,27.7008,27.6722,27.6794,33573.0
2016-09-23 15:20:00,38.68,38.69,38.65,38.69,30193.5,27.6865,27.6937,27.665,27.6937,30193.5
2016-09-23 15:30:00,38.69,38.74,38.66,38.69,65595.0,27.6937,27.7295,27.6722,27.6937,65595.0
2016-09-23 15:40:00,38.69,38.69,38.63,38.63,111922.5,27.6937,27.6937,27.6507,27.6507,111922.5
2016-09-23 15:50:00,38.63,38.68,38.61,38.61,264022.5,27.6507,27.6865,27.6364,27.6364,264022.5
2016-09-26 09:30:00,38.38,38.55,38.33,38.39,32562.0,27.4718,27.5935,27.436,27.4789,32562.0
2016-09-26 09:40:00,38.37,38.42,38.33,38.35,35653.5,27.4646,27.5004,27.436,27.4503,35653.5
2016-09-26 09:50:00,38.35,38.39,38.28,38.29,25800.0,27.4503,27.4789,27.4002,27.4074,25800.0
2016-09-26 10:00:00,38.28,38.41,38.24,38.36,45573.0,27.4002,27.4933,27.3716,27.4575,45573.0
2016-09-26 10:10:00,38.36,38.47,38.35,38.41,27852.0,27.4575,27.5362,27.4503,27.4933,27852.0
2016-09-26 10:20:00,38.41,38.42,38.35,38.41,16050.0,27.4933,27.5004,27.4503,27.4933,16050.0
2016-09-26 10:30:00,38.41,38.51,38.4,38.47,32316.0,27.4933,27.5648,27.4861,27.5362,32316.0
2016-09-26 10:40:00,38.45,38.46,38.41,38.43,18642.0,27.5219,27.529,27.4933,27.5076,18642.0
2016-09-26 10:50:00,38.43,38.49,38.43,38.45,31212.0,27.5076,27.5505,27.5076,27.5219,31212.0
2016-09-26 11:00:00,38.45,38.45,38.41,38.43,17352.0,27.5219,27.5219,27.4933,27.5076,17352.0
2016-09-26 11:10:00,38.43,38.47,38.42,38.45,20010.0,27.5076,27.5362,27.5004,27.5219,20010.0
2016-09-26 11:20:00,38.46,38.47,38.39,38.39,24000.0,27.529,27.5362,27.4789,27.4789,24000.0
2016-09-26 11:30:00,38.39,38.44,38.33,38.44,19240.5,27.4789,27.5147,27.436,27.5147,19240.5
2016-09-26 11:40:00,38.43,38.43,38.37,38.38,9900.0,27.5076,27.5076,27.4646,27.4718,9900.0
2016-09-26 11:50:00,38.37,38.39,38.35,38.39,11502.0,27.4646,27.4789,27.4503,27.4789,11502.0
2016-09-26 12:00:00,38.39,38.39,38.35,38.37,17251.5,27.4789,27.4789,27.4503,27.4646,17251.5
2016-09-26 12:10:00,38.37,38.43,38.36,38.41,20940.0,27.4646,27.5076,27.4575,27.4933,20940.0
2016-09-26 12:20:00,38.41,38.43,38.41,38.43,16705.5,27.4933,27.5076,27.4933,27.5076,16705.5
2016-09-26 12:30:00,38.43,38.44,38.4,38.4,30790.5,27.5076,27.5147,27.4861,27.4861,30790.5
2016-09-26 12:40:00,38.4,38.44,38.39,38.43,19063.5,27.4861,27.5147,27.4789,27.5076,19063.5
2016-09-26 12:50:00,38.43,38.48,38.41,38.43,12516.0,27.5076,27.5434,27.4933,27.5076,12516.0
2016-09-26 13:00:00,38.43,38.46,38.4,38.41,25066.5,27.5076,27.529,27.4861,27.4933,25066.5
2016-09-26 13:10:00,38.41,38.41,38.38,38.41,11905.5,27.4933,27.4933,27.4718,27.4933,11905.5
2016-09-26 13:20:00,38.41,38.41,38.34,38.35,20097.0,27.4933,27.4933,27.4431,27.4503,20097.0
2016-09-26 13:30:00,38.35,38.35,38.29,38.3,21648.0,27.4503,27.4503,27.4074,27.4145,21648.0
2016-09-26 13:40:00,38.31,38.32,38.27,38.29,15067.5,27.4217,27.4288,27.393,27.4074,15067.5
2016-09-26 13:50:00,38.29,38.31,38.28,38.28,16453.5,27.4074,27.4217,27.4002,27.4002,16453.5
2016-09-26 14:00:00,38.29,38.31,38.28,38.3,32329.5,27.4074,27.4217,27.4002,27.4145,32329.5
2016-09-26 14:10:00,38.3,38.31,38.27,38.29,39387.0,27.4145,27.4217,27.393,27.4074,39387.0
2016-09-26 14:20:00,38.29,38.33,38.29,38.32,24676.5,27.4074,27.436,27.4074,27.4288,24676.5
2016-09-26 14:30:00,38.31,38.31,38.26,38.27,14782.5,27.4217,27.4217,27.3859,27.393,14782.5
2016-09-26 14:40:00,38.26,38.27,38.24,38.26,41005.5,27.3859,27.393,27.3716,27.3859,41005.5
2016-09-26 14:50:00,38.27,38.27,38.24,38.25,23032.5,27.393,27.393,27.3716,27.3787,23032.5
2016-09-26 15:00:00,38.25,38.28,38.22,38.26,39937.5,27.3787,27.4002,27.3573,27.3859,39937.5
2016-09-26 15:10:00,38.26,38.27,38.23,38.23,32769.0,27.3859,27.393,27.3644,27.3644,32769.0
2016-09-26 15:20:00,38.23,38.25,38.21,38.21,55036.5,27.3644,27.3787,27.3501,27.3501,55036.5
2016-09-26 15:30:00,38.22,38.23,38.17,38.19,74592.0,27.3573,27.3644,27.3215,27.3358,74592.0
2016-09-26 15:40:00,38.2,38.21,38.15,38.15,96117.0,27.3429,27.3501,27.3071,27.3071,96117.0
2016-09-26 15:50:00,38.15,38.15,38.09,38.13,344667.0,27.3071,27.3071,27.2642,27.2928,344667.0
2016-09-27 09:30:00,38.07,38.09,37.85,37.97,50137.5,27.2499,27.2642,27.0924,27.1783,50137.5
2016-09-27 09:40:00,38.01,38.05,37.96,38.05,41488.5,27.2069,27.2356,27.1712,27.2356,41488.5
2016-09-27 09:50:00,38.05,38.1,38.0,38.05,64767.0,27.2356,27.2714,27.1998,27.2356,64767.0
2016-09-27 10:00:00,38.05,38.12,38.01,38.05,126678.0,27.2356,27.2857,27.2069,27.2356,126678.0
2016-09-27 10:10:00,38.04,38.05,37.99,38.0,32668.5,27.2284,27.2356,27.1926,27.1998,32668.5
2016-09-27 10:20:00,38.0,38.06,37.97,38.0,44152.5,27.1998,27.2427,27.1783,27.1998,44152.5
2016-09-27 10:30:00,38.01,38.04,37.96,37.98,110620.5,27.2069,27.2284,27.1712,27.1855,110620.5
2016-09-27 10:40:00,37.98,37.98,37.93,37.95,29017.5,27.1855,27.1855,27.1497,27.164,29017.5
2016-09-27 10:50:00,37.95,37.96,37.88,37.89,45355.5,27.164,27.1712,27.1139,27.121,45355.5
2016-09-27 11:00:00,37.89,37.92,37.88,37.92,30640.5,27.121,27.1425,27.1139,27.1425,30640.5
2016-09-27 11:10:00,37.91,37.94,37.9,37.91,27543.0,27.1354,27.1568,27.1282,27.1354,27543.0
2016-09-27 11:20:00,37.92,38.01,37.92,37.99,33484.5,27.1425,27.2069,27.1425,27.1926,33484.5
2016-09-27 11:30:00,37.99,38.11,37.99,38.11,33297.0,27.1926,27.2785,27.1926,27.2785,33297.0
2016-09-27 11:40:00,38.11,38.12,38.03,38.07,34356.0,27.2785,27.2857,27.2213,27.2499,34356.0
2016-09-27 11:50:00,38.05,38.08,38.03,38.05,22083.0,27.2356,27.257,27.2213,27.2356,22083.0
2016-09-27 12:00:00,38.03,38.07,38.03,38.06,28200.0,27.2213,27.2499,27.2213,27.2427,28200.0
2016-09-27 12:10:00,38.05,38.07,38.03,38.07,23013.0,27.2356,27.2499,27.2213,27.2499,23013.0
2016-09-27 12:20:00,38.08,38.18,38.07,38.17,56859.0,27.257,27.3286,27.2499,27.3215,56859.0
2016-09-27 12:30:00,38.18,38.19,38.16,38.18,14562.0,27.3286,27.3358,27.3143,27.3286,14562.0
2016-09-27 12:40:00,38.18,38.19,38.16,38.19,10050.0,27.3286,27.3358,27.3143,27.3358,10050.0
2016-09-27 12:50:00,38.18,38.23,38.15,38.2,19125.0,27.3286,27.3644,27.3071,27.3429,19125.0
2016-09-27 13:00:00,38.2,38.21,38.17,38.17,35590.5,27.3429,27.3501,27.3215,27.3215,35590.5
2016-09-27 13:10:00,38.17,38.19,38.16,38.17,84937.5,27.3215,27.3358,27.3143,27.3215,84937.5
2016-09-27 13:20:00,38.17,38.17,38.16,38.17,56139.0,27.3215,27.3215,27.3143,27.3215,56139.0
2016-09-27 13:30:00,38.17,38.21,38.17,38.19,17971.5,27.3215,27.3501,27.3215,27.3358,17971.5
2016-09-27 13:40:00,38.19,38.2,38.17,38.19,12972.0,27.3358,27.3429,27.3215,27.3358,12972.0
2016-09-27 13:50:00,38.19,38.2,38.16,38.17,21993.0,27.3358,27.3429,27.3143,27.3215,21993.0
2016-09-27 14:00:00,38.17,38.19,38.16,38.17,30732.0,27.3215,27.3358,27.3143,27.3215,30732.0
2016-09-27 14:10:00,38.17,38.23,38.17,38.23,42112.5,27.3215,27.3644,27.3215,27.3644,42112.5
2016-09-27 14:20:00,38.23,38.23,38.21,38.23,21264.0,27.3644,27.3644,27.3501,27.3644,21264.0
2016-09-27 14:30:00,38.22,38.25,38.21,38.25,29629.5,27.3573,27.3787,27.3501,27.3787,29629.5
2016-09-27 14:40:00,38.24,38.25,38.21,38.21,28797.0,27.3716,27.3787,27.3501,27.3501,28797.0
2016-09-27 14:50:00,38.21,38.24,38.2,38.24,23260.5,27.3501,27.3716,27.3429,27.3716,23260.5
2016-09-27 15:00:00,38.23,38.29,38.23,38.29,32355.0,27.3644,27.4074,27.3644,27.4074,32355.0
2016-09-27 15:10:00,38.29,38.29,38.25,38.27,19794.0,27.4074,27.4074,27.3787,27.393,19794.0
2016-09-27 15:20:00,38.26,38.27,38.24,38.25,20092.5,27.3859,27.393,27.3716,27.3787,20092.5
2016-09-27 15:30:00,38.25,38.27,38.22,38.27,109171.5,27.3787,27.393,27.3573,27.393,109171.5
2016-09-27 15:40:00,38.27,38.29,38.25,38.27,70129.5,27.393,27.4074,27.3787,27.393,70129.5
2016-09-27 15:50:00,38.27,38.27,38.23,38.25,333423.0,27.393,27.393,27.3644,27.3787,333423.0
2016-09-28 09:30:00,38.33,38.52,38.33,38.51,35989.5,27.436,27.572,27.436,27.5648,35989.5
2016-09-28 09:40:00,38.52,38.62,38.47,38.57,27609.0,27.572,27.6436,27.5362,27.6078,27609.0
2016-09-28 09:50:00,38.59,38.71,38.57,38.7,60147.0,27.6221,27.708,27.6078,27.7008,60147.0
2016-09-28 10:00:00,38.7,38.77,38.69,38.72,35341.5,27.7008,27.7509,27.6937,27.7151,35341.5
2016-09-28 10:10:00,38.71,38.76,38.69,38.75,71136.0,27.708,27.7438,27.6937,27.7366,71136.0
2016-09-28 10:20:00,38.74,38.77,38.7,38.75,40302.0,27.7295,27.7509,27.7008,27.7366,40302.0
2016-09-28 10:30:00,38.75,38.79,38.63,38.67,52003.5,27.7366,27.7653,27.6507,27.6794,52003.5
2016-09-28 10:40:00,38.66,38.69,38.62,38.65,31356.0,27.6722,27.6937,27.6436,27.665,31356.0
2016-09-28 10:50:00,38.65,38.71,38.61,38.67,30900.0,27.665,27.708,27.6364,27.6794,30900.0
2016-09-28 11:00:00,38.67,38.67,38.56,38.62,27916.5,27.6794,27.6794,27.6006,27.6436,27916.5
2016-09-28 11:10:00,38.62,38.69,38.58,38.69,27987.0,27.6436,27.6937,27.6149,27.6937,27987.0
2016-09-28 11:20:00,38.69,38.71,38.69,38.7,18793.5,27.6937,27.708,27.6937,27.7008,18793.5
2016-09-28 11:30:00,38.69,38.7,38.65,38.68,12544.5,27.6937,27.7008,27.665,27.6865,12544.5
2016-09-28 11:40:00,38.69,38.71,38.65,38.67,11211.0,27.6937,27.708,27.665,27.6794,11211.0
2016-09-28 11:50:00,38.67,38.69,38.64,38.67,18414.0,27.6794,27.6937,27.6579,27.6794,18414.0
2016-09-28 12:00:00,38.67,38.67,38.63,38.65,11085.0,27.6794,27.6794,27.6507,27.665,11085.0
2016-09-28 12:10:00,38.64,38.72,38.63,38.63,10702.5,27.6579,27.7151,27.6507,27.6507,10702.5
2016-09-28 12:20:00,38.64,38.65,38.62,38.62,8851.5,27.6579,27.665,27.6436,27.6436,8851.5
2016-09-28 12:30:00,38.63,38.66,38.6,38.61,13519.5,27.6507,27.6722,27.6293,27.6364,13519.5
2016-09-28 12:40:00,38.61,38.64,38.58,38.58,25288.5,27.6364,27.6579,27.6149,27.6149,25288.5
2016-09-28 12:50:00,38.58,38.58,38.55,38.56,36075.0,27.6149,27.6149,27.5935,27.6006,36075.0
2016-09-28 13:00:00,38.56,38.57,38.53,38.55,17385.0,27.6006,27.6078,27.5791,27.5935,17385.0
2016-09-28 13:10:00,38.55,38.56,38.51,38.53,19930.5,27.5935,27.6006,27.5648,27.5791,19930.5
2016-09-28 13:20:00,38.54,38.57,38.54,38.57,15205.5,27.5863,27.6078,27.5863,27.6078,15205.5
2016-09-28 13:30:00,38.57,38.61,38.56,38.59,30415.5,27.6078,27.6364,27.6006,27.6221,30415.5
2016-09-28 13:40:00,38.6,38.64,38.59,38.59,11956.5,27.6293,27.6579,27.6221,27.6221,11956.5
2016-09-28 13:50:00,38.59,38.63,38.58,38.58,32356.5,27.6221,27.6507,27.6149,27.6149,32356.5
2016-09-28 14:00:00,38.59,38.67,38.59,38.66,23725.5,27.6221,27.6794,27.6221,27.6722,23725.5
2016-09-28 14:10:00,38.66,38.8,38.66,38.8,46326.0,27.6722,27.7724,27.6722,27.7724,46326.0
2016-09-28 14:20:00,38.81,38.95,38.79,38.95,72891.0,27.7796,27.8798,27.7653,27.8798,72891.0
2016-09-28 14:30:00,38.95,38.96,38.89,38.91,19240.5,27.8798,27.8869,27.8368,27.8511,19240.5
2016-09-28 14:40:00,38.92,38.94,38.91,38.93,27483.0,27.8583,27.8726,27.8511,27.8655,27483.0
2016-09-28 14:50:00,38.92,38.94,38.9,38.91,18105.0,27.8583,27.8726,27.844,27.8511,18105.0
2016-09-28 15:00:00,38.91,38.93,38.87,38.87,46668.0,27.8511,27.8655,27.8225,27.8225,46668.0
2016-09-28 15:10:00,38.88,38.89,38.85,38.87,29413.5,27.8297,27.8368,27.8082,27.8225,29413.5
2016-09-28 15:20:00,38.87,38.89,38.85,38.86,66001.5,27.8225,27.8368,27.8082,27.8154,66001.5
2016-09-28 15:30:00,38.86,38.91,38.84,38.91,86098.5,27.8154,27.8511,27.801,27.8511,86098.5
2016-09-28 15:40:00,38.92,39.01,38.92,38.99,64359.0,27.8583,27.9227,27.8583,27.9084,64359.0
2016-09-28 15:50:00,38.98,39.03,38.98,39.01,170784.0,27.9013,27.937,27.9013,27.9227,170784.0
2016-09-29 09:30:00,38.92,39.01,38.79,38.96,28657.5,27.8583,27.9227,27.7653,27.8869,28657.5
2016-09-29 09:40:00,38.91,39.07,38.91,39.01,16599.0,27.8511,27.9657,27.8511,27.9227,16599.0
2016-09-29 09:50:00,39.0,39.13,38.99,39.09,46834.5,27.9156,28.0086,27.9084,27.98,46834.5
2016-09-29 10:00:00,39.12,39.14,38.93,38.94,30318.0,28.0015,28.0158,27.8655,27.8726,30318.0
2016-09-29 10:10:00,38.96,39.06,38.91,39.03,24786.0,27.8869,27.9585,27.8511,27.937,24786.0
2016-09-29 10:20:00,39.03,39.11,39.03,39.08,39034.5,27.937,27.9943,27.937,27.9728,39034.5
2016-09-29 10:30:00,39.08,39.09,39.04,39.08,28807.5,27.9728,27.98,27.9442,27.9728,28807.5
2016-09-29 10:40:00,39.08,39.12,39.07,39.09,21702.0,27.9728,28.0015,27.9657,27.98,21702.0
2016-09-29 10:50:00,39.09,39.11,39.04,39.04,22012.5,27.98,27.9943,27.9442,27.9442,22012.5
2016-09-29 11:00:00,39.03,39.05,38.98,38.99,14668.5,27.937,27.9514,27.9013,27.9084,14668.5
2016-09-29 11:10:00,38.99,38.99,38.93,38.96,24673.5,27.9084,27.9084,27.8655,27.8869,24673.5
2016-09-29 11:20:00,38.96,39.03,38.95,39.03,16014.0,27.8869,27.937,27.8798,27.937,16014.0
2016-09-29 11:30:00,39.03,39.09,39.03,39.07,50818.5,27.937,27.98,27.937,27.9657,50818.5
2016-09-29 11:40:00,39.07,39.1,39.06,39.07,20590.5,27.9657,27.9871,27.9585,27.9657,20590.5
2016-09-29 11:50:00,39.07,39.13,39.06,39.11,35200.5,27.9657,28.0086,27.9585,27.9943,35200.5
2016-09-29 12:00:00,39.11,39.2,39.1,39.18,38076.0,27.9943,28.0587,27.9871,28.0444,38076.0
2016-09-29 12:10:00,39.18,39.21,39.17,39.18,19213.5,28.0444,28.0659,28.0372,28.0444,19213.5
2016-09-29 12:20:00,39.18,39.25,39.17,39.19,24901.5,28.0444,28.0945,28.0372,28.0516,24901.5
2016-09-29 12:30:00,39.19,39.2,39.11,39.11,20952.0,28.0516,28.0587,27.9943,27.9943,20952.0
2016-09-29 12:40:00,39.09,39.09,38.84,38.84,53149.5,27.98,27.98,27.801,27.801,53149.5
2016-09-29 12:50:00,38.84,38.84,38.74,38.77,49669.5,27.801,27.801,27.7295,27.7509,49669.5
2016-09-29 13:00:00,38.76,38.76,38.65,38.69,59952.0,27.7438,27.7438,27.665,27.6937,59952.0
2016-09-29 13:10:00,38.7,38.78,38.67,38.71,52384.5,27.7008,27.7581,27.6794,27.708,52384.5
2016-09-29 13:20:00,38.71,38.79,38.71,38.74,41160.0,27.708,27.7653,27.708,27.7295,41160.0
2016-09-29 13:30:00,38.75,38.79,38.73,38.75,34594.5,27.7366,27.7653,27.7223,27.7366,34594.5
2016-09-29 13:40:00,38.75,38.75,38.65,38.67,22287.0,27.7366,27.7366,27.665,27.6794,22287.0
2016-09-29 13:50:00,38.67,38.67,38.53,38.56,44728.5,27.6794,27.6794,27.5791,27.6006,44728.5
2016-09-29 14:00:00,38.57,38.61,38.53,38.59,20290.5,27.6078,27.6364,27.5791,27.6221,20290.5
2016-09-29 14:10:00,38.58,38.69,38.57,38.64,39553.5,27.6149,27.6937,27.6078,27.6579,39553.5
2016-09-29 14:20:00,38.65,38.74,38.63,38.73,41817.0,27.665,27.7295,27.6507,27.7223,41817.0
2016-09-29 14:30:00,38.73,38.81,38.71,38.79,18096.0,27.7223,27.7796,27.708,27.7653,18096.0
2016-09-29 14:40:00,38.77,38.81,38.75,38.79,31092.0,27.7509,27.7796,27.7366,27.7653,31092.0
2016-09-29 14:50:00,38.79,38.81,38.7,38.71,18342.0,27.7653,27.7796,27.7008,27.708,18342.0
2016-09-29 15:00:00,38.71,38.75,38.67,38.73,22552.5,27.708,27.7366,27.6794,27.7223,22552.5
2016-09-29 15:10:00,38.72,38.75,38.69,38.69,26862.0,27.7151,27.7366,27.6937,27.6937,26862.0
2016-09-29 15:20:00,38.69,38.71,38.59,38.68,54903.0,27.6937,27.708,27.6221,27.6865,54903.0
2016-09-29 15:30:00,38.67,38.73,38.65,38.71,52845.0,27.6794,27.7223,27.665,27.708,52845.0
2016-09-29 15:40:00,38.71,38.72,38.64,38.65,64386.0,27.708,27.7151,27.6579,27.665,64386.0
2016-09-29 15:50:00,38.65,38.67,38.59,38.59,246352.5,27.665,27.6794,27.6221,27.6221,246352.5
2016-09-30 09:30:00,38.93,39.11,38.66,39.01,74611.5,27.8655,27.9943,27.6722,27.9227,74611.5
2016-09-30 09:40:00,39.01,39.13,38.93,39.13,39708.0,27.9227,28.0086,27.8655,28.0086,39708.0
2016-09-30 09:50:00,39.13,39.24,39.09,39.23,78465.0,28.0086,28.0874,27.98,28.0802,78465.0
2016-09-30 10:00:00,39.24,39.24,39.13,39.21,43905.0,28.0874,28.0874,28.0086,28.0659,43905.0
2016-09-30 10:10:00,39.23,39.25,39.13,39.14,31392.0,28.0802,28.0945,28.0086,28.0158,31392.0
2016-09-30 10:20:00,39.15,39.19,39.12,39.19,27370.5,28.0229,28.0516,28.0015,28.0516,27370.5
2016-09-30 10:30:00,39.2,39.25,39.19,39.25,26889.0,28.0587,28.0945,28.0516,28.0945,26889.0
2016-09-30 10:40:00,39.23,39.27,39.23,39.23,21366.0,28.0802,28.1088,28.0802,28.0802,21366.0
2016-09-30 10:50:00,39.23,39.28,39.21,39.27,20704.5,28.0802,28.116,28.0659,28.1088,20704.5
2016-09-30 11:00:00,39.27,39.41,39.27,39.41,70569.0,28.1088,28.209,28.1088,28.209,70569.0
2016-09-30 11:10:00,39.42,39.53,39.42,39.46,37504.5,28.2162,28.2949,28.2162,28.2448,37504.5
2016-09-30 11:20:00,39.47,39.47,39.28,39.28,85125.0,28.252,28.252,28.116,28.116,85125.0
2016-09-30 11:30:00,39.3,39.4,39.3,39.33,45729.0,28.1303,28.2019,28.1303,28.1518,45729.0
2016-09-30 11:40:00,39.33,39.36,39.31,39.34,18258.0,28.1518,28.1732,28.1375,28.1589,18258.0
2016-09-30 11:50:00,39.33,39.37,39.32,39.36,29593.5,28.1518,28.1804,28.1446,28.1732,29593.5
2016-09-30 12:00:00,39.36,39.38,39.33,39.38,47169.0,28.1732,28.1876,28.1518,28.1876,47169.0
2016-09-30 12:10:00,39.38,39.46,39.38,39.46,36351.0,28.1876,28.2448,28.1876,28.2448,36351.0
2016-09-30 12:20:00,39.45,39.51,39.43,39.48,50838.0,28.2377,28.2806,28.2234,28.2591,50838.0
2016-09-30 12:30:00,39.48,39.52,39.47,39.52,35229.0,28.2591,28.2878,28.252,28.2878,35229.0
2016-09-30 12:40:00,39.53,39.53,39.48,39.49,36693.0,28.2949,28.2949,28.2591,28.2663,36693.0
2016-09-30 12:50:00,39.49,39.49,39.44,39.45,26416.5,28.2663,28.2663,28.2305,28.2377,26416.5
2016-09-30 13:00:00,39.45,39.47,39.45,39.46,26196.0,28.2377,28.252,28.2377,28.2448,26196.0
2016-09-30 13:10:00,39.45,39.47,39.4,39.42,44346.0,28.2377,28.252,28.2019,28.2162,44346.0
2016-09-30 13:20:00,39.42,39.44,39.41,39.41,19500.0,28.2162,28.2305,28.209,28.209,19500.0
2016-09-30 13:30:00,39.41,39.43,39.39,39.41,27960.0,28.209,28.2234,28.1947,28.209,27960.0
2016-09-30 13:40:00,39.41,39.43,39.37,39.42,51544.5,28.209,28.2234,28.1804,28.2162,51544.5
2016-09-30 13:50:00,39.42,39.42,39.36,39.37,40657.5,28.2162,28.2162,28.1732,28.1804,40657.5
2016-09-30 14:00:00,39.37,39.37,39.32,39.32,26766.0,28.1804,28.1804,28.1446,28.1446,26766.0
2016-09-30 14:10:00,39.32,39.36,39.3,39.33,40351.5,28.1446,28.1732,28.1303,28.1518,40351.5
2016-09-30 14:20:00,39.33,39.34,39.29,39.3,47191.5,28.1518,28.1589,28.1231,28.1303,47191.5
2016-09-30 14:30:00,39.31,39.34,39.3,39.33,32568.0,28.1375,28.1589,28.1303,28.1518,32568.0
2016-09-30 14:40:00,39.33,39.36,39.32,39.32,31995.0,28.1518,28.1732,28.1446,28.1446,31995.0
2016-09-30 14:50:00,39.33,39.34,39.29,39.33,29094.0,28.1518,28.1589,28.1231,28.1518,29094.0
2016-09-30 15:00:00,39.33,39.35,39.31,39.32,26914.5,28.1518,28.1661,28.1375,28.1446,26914.5
2016-09-30 15:10:00,39.33,39.33,39.29,39.29,46410.0,28.1518,28.1518,28.1231,28.1231,46410.0
2016-09-30 15:20:00,39.29,39.29,39.26,39.27,35355.0,28.1231,28.1231,28.1017,28.1088,35355.0
2016-09-30 15:30:00,39.27,39.29,39.23,39.24,136411.5,28.1088,28.1231,28.0802,28.0874,136411.5
2016-09-30 15:40:00,39.24,39.28,39.22,39.23,103482.0,28.0874,28.116,28.073,28.0802,103482.0
2016-09-30 15:50:00,39.23,39.32,39.17,39.17,459657.0,28.0802,28.1446,28.0372,28.0372,459657.0
2016-10-03 09:30:00,38.99,39.18,38.96,39.0,48610.5,27.9084,28.0444,27.8869,27.9156,48610.5
2016-10-03 09:40:00,39.0,39.05,38.91,38.92,50302.5,27.9156,27.9514,27.8511,27.8583,50302.5
2016-10-03 09:50:00,38.92,39.0,38.91,38.97,25959.0,27.8583,27.9156,27.8511,27.8941,25959.0
2016-10-03 10:00:00,38.99,39.16,38.97,39.13,109662.0,27.9084,28.0301,27.8941,28.0086,109662.0
2016-10-03 10:10:00,39.12,39.17,39.05,39.06,37048.5,28.0015,28.0372,27.9514,27.9585,37048.5
2016-10-03 10:20:00,39.06,39.12,39.04,39.12,27937.5,27.9585,28.0015,27.9442,28.0015,27937.5
2016-10-03 10:30:00,39.1,39.21,39.1,39.19,30003.0,27.9871,28.0659,27.9871,28.0516,30003.0
2016-10-03 10:40:00,39.21,39.23,39.19,39.22,21949.5,28.0659,28.0802,28.0516,28.073,21949.5
2016-10-03 10:50:00,39.23,39.28,39.22,39.22,20982.0,28.0802,28.116,28.073,28.073,20982.0
2016-10-03 11:00:00,39.21,39.21,39.11,39.15,25768.5,28.0659,28.0659,27.9943,28.0229,25768.5
2016-10-03 11:10:00,39.16,39.16,39.07,39.11,18127.5,28.0301,28.0301,27.9657,27.9943,18127.5
2016-10-03 11:20:00,39.12,39.17,39.1,39.12,40809.0,28.0015,28.0372,27.9871,28.0015,40809.0
2016-10-03 11:30:00,39.12,39.12,39.06,39.06,25122.0,28.0015,28.0015,27.9585,27.9585,25122.0
2016-10-03 11:40:00,39.06,39.11,39.05,39.07,13602.0,27.9585,27.9943,27.9514,27.9657,13602.0
2016-10-03 11:50:00,39.06,39.15,39.03,39.13,22906.5,27.9585,28.0229,27.937,28.0086,22906.5
2016-10-03 12:00:00,39.15,39.21,39.13,39.19,27378.0,28.0229,28.0659,28.0086,28.0516,27378.0
2016-10-03 12:10:00,39.19,39.23,39.14,39.19,31780.5,28.0516,28.0802,28.0158,28.0516,31780.5
2016-10-03 12:20:00,39.19,39.19,39.11,39.18,35196.0,28.0516,28.0516,27.9943,28.0444,35196.0
2016-10-03 12:30:00,39.17,39.19,39.13,39.17,11578.5,28.0372,28.0516,28.0086,28.0372,11578.5
2016-10-03 12:40:00,39.17,39.2,39.15,39.18,18169.5,28.0372,28.0587,28.0229,28.0444,18169.5
2016-10-03 12:50:00,39.19,39.2,39.16,39.17,11284.5,28.0516,28.0587,28.0301,28.0372,11284.5
2016-10-03 13:00:00,39.18,39.2,39.14,39.15,9295.5,28.0444,28.0587,28.0158,28.0229,9295.5
2016-10-03 13:10:00,39.15,39.19,39.12,39.17,14670.0,28.0229,28.0516,28.0015,28.0372,14670.0
2016-10-03 13:20:00,39.18,39.22,39.18,39.21,9451.5,28.0444,28.073,28.0444,28.0659,9451.5
2016-10-03 13:30:00,39.2,39.25,39.19,39.19,11919.0,28.0587,28.0945,28.0516,28.0516,11919.0
2016-10-03 13:40:00,39.19,39.22,39.17,39.19,24373.5,28.0516,28.073,28.0372,28.0516,24373.5
2016-10-03 13:50:00,39.19,39.22,39.15,39.17,11742.0,28.0516,28.073,28.0229,28.0372,11742.0
2016-10-03 14:00:00,39.19,39.25,39.19,39.23,17103.0,28.0516,28.0945,28.0516,28.0802,17103.0
2016-10-03 14:10:00,39.21,39.23,39.19,39.21,13596.0,28.0659,28.0802,28.0516,28.0659,13596.0
2016-10-03 14:20:00,39.22,39.25,39.19,39.19,9450.0,28.073,28.0945,28.0516,28.0516,9450.0
2016-10-03 14:30:00,39.21,39.24,39.19,39.19,13464.0,28.0659,28.0874,28.0516,28.0516,13464.0
2016-10-03 14:40:00,39.19,39.19,39.15,39.18,15228.0,28.0516,28.0516,28.0229,28.0444,15228.0
2016-10-03 14:50:00,39.17,39.19,39.13,39.17,36124.5,28.0372,28.0516,28.0086,28.0372,36124.5
2016-10-03 15:00:00,39.17,39.18,39.14,39.17,15046.5,28.0372,28.0444,28.0158,28.0372,15046.5
2016-10-03 15:10:00,39.17,39.19,39.16,39.19,12544.5,28.0372,28.0516,28.0301,28.0516,12544.5
2016-10-03 15:20:00,39.19,39.2,39.15,39.15,24237.0,28.0516,28.0587,28.0229,28.0229,24237.0
2016-10-03 15:30:00,39.16,39.23,39.16,39.19,33130.5,28.0301,28.0802,28.0301,28.0516,33130.5
2016-10-03 15:40:00,39.2,39.27,39.19,39.23,45099.0,28.0587,28.1088,28.0516,28.0802,45099.0
2016-10-03 15:50:00,39.23,39.23,39.16,39.19,84292.5,28.0802,28.0802,28.0301,28.0516,84292.5
2016-10-04 09:30:00,39.17,39.43,39.11,39.42,64183.5,28.0372,28.2234,27.9943,28.2162,64183.5
2016-10-04 09:40:00,39.44,39.48,39.38,39.42,39204.0,28.2305,28.2591,28.1876,28.2162,39204.0
2016-10-04 09:50:00,39.44,39.58,39.44,39.58,31204.5,28.2305,28.3307,28.2305,28.3307,31204.5
2016-10-04 10:00:00,39.55,39.57,39.45,39.48,91209.0,28.3092,28.3236,28.2377,28.2591,91209.0
2016-10-04 10:10:00,39.46,39.46,39.3,39.34,42652.5,28.2448,28.2448,28.1303,28.1589,42652.5
2016-10-04 10:20:00,39.34,39.43,39.34,39.43,22042.5,28.1589,28.2234,28.1589,28.2234,22042.5
2016-10-04 10:30:00,39.44,39.63,39.43,39.61,31557.0,28.2305,28.3665,28.2234,28.3522,31557.0
2016-10-04 10:40:00,39.61,39.69,39.61,39.67,29715.0,28.3522,28.4095,28.3522,28.3951,29715.0
2016-10-04 10:50:00,39.69,39.72,39.63,39.64,32484.0,28.4095,28.4309,28.3665,28.3737,32484.0
2016-10-04 11:00:00,39.65,39.65,39.45,39.51,39475.5,28.3808,28.3808,28.2377,28.2806,39475.5
2016-10-04 11:10:00,39.51,39.56,39.45,39.5,72169.5,28.2806,28.3164,28.2377,28.2735,72169.5
2016-10-04 11:20:00,39.5,39.73,39.49,39.72,112602.0,28.2735,28.4381,28.2663,28.4309,112602.0
2016-10-04 11:30:00,39.71,39.88,39.68,39.79,136291.5,28.4238,28.5455,28.4023,28.481,136291.5
2016-10-04 11:40:00,39.77,39.89,39.75,39.87,105904.5,28.4667,28.5526,28.4524,28.5383,105904.5
2016-10-04 11:50:00,39.86,39.88,39.68,39.75,65955.0,28.5311,28.5455,28.4023,28.4524,65955.0
2016-10-04 12:00:00,39.75,39.78,39.68,39.69,22686.0,28.4524,28.4739,28.4023,28.4095,22686.0
2016-10-04 12:10:00,39.69,39.74,39.64,39.65,58347.0,28.4095,28.4452,28.3737,28.3808,58347.0
2016-10-04 12:20:00,39.66,39.66,39.55,39.55,77347.5,28.388,28.388,28.3092,28.3092,77347.5
2016-10-04 12:30:00,39.56,39.62,39.49,39.59,14350.5,28.3164,28.3594,28.2663,28.3379,14350.5
2016-10-04 12:40:00,39.59,39.61,39.49,39.49,36642.0,28.3379,28.3522,28.2663,28.2663,36642.0
2016-10-04 12:50:00,39.5,39.5,39.33,39.35,121626.0,28.2735,28.2735,28.1518,28.1661,121626.0
2016-10-04 13:00:00,39.35,39.35,39.23,39.23,28068.0,28.1661,28.1661,28.0802,28.0802,28068.0
2016-10-04 13:10:00,39.22,39.25,39.21,39.25,19669.5,28.073,28.0945,28.0659,28.0945,19669.5
2016-10-04 13:20:00,39.25,39.25,39.17,39.22,68143.5,28.0945,28.0945,28.0372,28.073,68143.5
2016-10-04 13:30:00,39.23,39.39,39.23,39.38,81834.0,28.0802,28.1947,28.0802,28.1876,81834.0
2016-10-04 13:40:00,39.37,39.38,39.34,39.36,11002.5,28.1804,28.1876,28.1589,28.1732,11002.5
2016-10-04 13:50:00,39.37,39.37,39.34,39.35,12361.5,28.1804,28.1804,28.1589,28.1661,12361.5
2016-10-04 14:00:00,39.34,39.36,39.29,39.32,58693.5,28.1589,28.1732,28.1231,28.1446,58693.5
2016-10-04 14:10:00,39.32,39.32,39.27,39.27,18919.5,28.1446,28.1446,28.1088,28.1088,18919.5
2016-10-04 14:20:00,39.27,39.28,39.19,39.23,24978.0,28.1088,28.116,28.0516,28.0802,24978.0
2016-10-04 14:30:00,39.25,39.3,39.23,39.3,18375.0,28.0945,28.1303,28.0802,28.1303,18375.0
2016-10-04 14:40:00,39.3,39.33,39.23,39.23,25521.0,28.1303,28.1518,28.0802,28.0802,25521.0
2016-10-04 14:50:00,39.23,39.27,39.17,39.18,78714.0,28.0802,28.1088,28.0372,28.0444,78714.0
2016-10-04 15:00:00,39.18,39.29,39.17,39.25,75084.0,28.0444,28.1231,28.0372,28.0945,75084.0
2016-10-04 15:10:00,39.25,39.29,39.23,39.29,36717.0,28.0945,28.1231,28.0802,28.1231,36717.0
2016-10-04 15:20:00,39.29,39.41,39.28,39.41,70827.0,28.1231,28.209,28.116,28.209,70827.0
2016-10-04 15:30:00,39.41,39.43,39.38,39.43,73402.5,28.209,28.2234,28.1876,28.2234,73402.5
2016-10-04 15:40:00,39.43,39.47,39.41,39.43,120043.5,28.2234,28.252,28.209,28.2234,120043.5
2016-10-04 15:50:00,39.43,39.46,39.35,39.4,185695.5,28.2234,28.2448,28.1661,28.2019,185695.5
2016-10-05 09:30:00,39.49,39.56,39.13,39.48,50092.5,28.2663,28.3164,28.0086,28.2591,50092.5
2016-10-05 09:40:00,39.47,39.5,39.44,39.49,23266.5,28.252,28.2735,28.2305,28.2663,23266.5
2016-10-05 09:50:00,39.49,39.67,39.48,39.66,35509.5,28.2663,28.3951,28.2591,28.388,35509.5
2016-10-05 10:00:00,39.67,39.72,39.6,39.67,32776.5,28.3951,28.4309,28.345,28.3951,32776.5
2016-10-05 10:10:00,39.67,39.77,39.59,39.61,28357.5,28.3951,28.4667,28.3379,28.3522,28357.5
2016-10-05 10:20:00,39.59,39.67,39.59,39.67,18268.5,28.3379,28.3951,28.3379,28.3951,18268.5
2016-10-05 10:30:00,39.67,39.75,39.63,39.74,25363.5,28.3951,28.4524,28.3665,28.4452,25363.5
2016-10-05 10:40:00,39.74,39.81,39.73,39.73,72795.0,28.4452,28.4954,28.4381,28.4381,72795.0
2016-10-05 10:50:00,39.72,39.8,39.72,39.79,19324.5,28.4309,28.4882,28.4309,28.481,19324.5
2016-10-05 11:00:00,39.8,39.83,39.77,39.82,20089.5,28.4882,28.5097,28.4667,28.5025,20089.5
2016-10-05 11:10:00,39.83,39.84,39.79,39.81,25776.0,28.5097,28.5168,28.481,28.4954,25776.0
2016-10-05 11:20:00,39.81,39.86,39.79,39.85,29595.0,28.4954,28.5311,28.481,28.524,29595.0
2016-10-05 11:30:00,39.86,39.92,39.84,39.92,47400.0,28.5311,28.5741,28.5168,28.5741,47400.0
2016-10-05 11:40:00,39.92,39.99,39.89,39.99,25230.0,28.5741,28.6242,28.5526,28.6242,25230.0
2016-10-05 11:50:00,39.98,39.99,39.92,39.94,44493.0,28.617,28.6242,28.5741,28.5884,44493.0
2016-10-05 12:00:00,39.94,39.99,39.94,39.99,18471.0,28.5884,28.6242,28.5884,28.6242,18471.0
2016-10-05 12:10:00,39.99,40.0,39.97,39.97,41232.0,28.6242,28.6313,28.6099,28.6099,41232.0
2016-10-05 12:20:00,39.98,40.0,39.97,39.99,34900.5,28.617,28.6313,28.6099,28.6242,34900.5
2016-10-05 12:30:00,39.99,40.0,39.96,39.99,19918.5,28.6242,28.6313,28.6027,28.6242,19918.5
2016-10-05 12:40:00,39.99,40.0,39.98,39.99,15016.5,28.6242,28.6313,28.617,28.6242,15016.5
2016-10-05 12:50:00,39.99,40.0,39.97,39.98,17154.0,28.6242,28.6313,28.6099,28.617,17154.0
2016-10-05 13:00:00,39.98,39.99,39.97,39.97,27022.5,28.617,28.6242,28.6099,28.6099,27022.5
2016-10-05 13:10:00,39.97,39.98,39.93,39.95,17671.5,28.6099,28.617,28.5812,28.5956,17671.5
2016-10-05 13:20:00,39.95,39.95,39.93,39.95,12507.0,28.5956,28.5956,28.5812,28.5956,12507.0
2016-10-05 13:30:00,39.95,39.95,39.92,39.95,13858.5,28.5956,28.5956,28.5741,28.5956,13858.5
2016-10-05 13:40:00,39.95,39.96,39.93,39.93,11152.5,28.5956,28.6027,28.5812,28.5812,11152.5
2016-10-05 13:50:00,39.94,39.97,39.93,39.95,54573.0,28.5884,28.6099,28.5812,28.5956,54573.0
2016-10-05 14:00:00,39.95,39.97,39.93,39.94,16189.5,28.5956,28.6099,28.5812,28.5884,16189.5
2016-10-05 14:10:00,39.93,39.96,39.91,39.93,33268.5,28.5812,28.6027,28.5669,28.5812,33268.5
2016-10-05 14:20:00,39.93,39.95,39.89,39.9,19066.5,28.5812,28.5956,28.5526,28.5598,19066.5
2016-10-05 14:30:00,39.89,39.95,39.88,39.93,30324.0,28.5526,28.5956,28.5455,28.5812,30324.0
2016-10-05 14:40:00,39.93,39.93,39.91,39.93,16990.5,28.5812,28.5812,28.5669,28.5812,16990.5
2016-10-05 14:50:00,39.93,39.94,39.89,39.93,19654.5,28.5812,28.5884,28.5526,28.5812,19654.5
2016-10-05 15:00:00,39.93,39.96,39.92,39.92,26233.5,28.5812,28.6027,28.5741,28.5741,26233.5
2016-10-05 15:10:00,39.93,39.95,39.86,39.87,31270.5,28.5812,28.5956,28.5311,28.5383,31270.5
2016-10-05 15:20:00,39.87,39.87,39.83,39.84,39456.0,28.5383,28.5383,28.5097,28.5168,39456.0
2016-10-05 15:30:00,39.84,39.87,39.83,39.85,42430.5,28.5168,28.5383,28.5097,28.524,42430.5
2016-10-05 15:40:00,39.85,39.88,39.85,39.86,64032.0,28.524,28.5455,28.524,28.5311,64032.0
2016-10-05 15:50:00,39.86,39.89,39.85,39.88,187882.5,28.5311,28.5526,28.524,28.5455,187882.5
2016-10-06 09:30:00,39.76,39.87,39.65,39.74,43428.0,28.4596,28.5383,28.3808,28.4452,43428.0
2016-10-06 09:40:00,39.73,39.81,39.66,39.67,45966.0,28.4381,28.4954,28.388,28.3951,45966.0
2016-10-06 09:50:00,39.67,39.73,39.62,39.73,26847.0,28.3951,28.4381,28.3594,28.4381,26847.0
2016-10-06 10:00:00,39.74,39.82,39.69,39.81,34501.5,28.4452,28.5025,28.4095,28.4954,34501.5
2016-10-06 10:10:00,39.82,39.86,39.79,39.84,22998.0,28.5025,28.5311,28.481,28.5168,22998.0
2016-10-06 10:20:00,39.85,39.85,39.81,39.83,20392.5,28.524,28.524,28.4954,28.5097,20392.5
2016-10-06 10:30:00,39.85,39.85,39.74,39.78,21774.0,28.524,28.524,28.4452,28.4739,21774.0
2016-10-06 10:40:00,39.78,39.81,39.78,39.81,20905.5,28.4739,28.4954,28.4739,28.4954,20905.5
2016-10-06 10:50:00,39.81,39.81,39.69,39.69,19054.5,28.4954,28.4954,28.4095,28.4095,19054.5
2016-10-06 11:00:00,39.67,39.71,39.6,39.62,139974.0,28.3951,28.4238,28.345,28.3594,139974.0
2016-10-06 11:10:00,39.61,39.63,39.57,39.59,49137.0,28.3522,28.3665,28.3236,28.3379,49137.0
2016-10-06 11:20:00,39.59,39.69,39.59,39.69,31308.0,28.3379,28.4095,28.3379,28.4095,31308.0
2016-10-06 11:30:00,39.7,39.71,39.66,39.67,14052.0,28.4166,28.4238,28.388,28.3951,14052.0
2016-10-06 11:40:00,39.67,39.83,39.65,39.78,58800.0,28.3951,28.5097,28.3808,28.4739,58800.0
2016-10-06 11:50:00,39.79,39.86,39.75,39.75,21639.0,28.481,28.5311,28.4524,28.4524,21639.0
2016-10-06 12:00:00,39.75,39.81,39.73,39.73,17761.5,28.4524,28.4954,28.4381,28.4381,17761.5
2016-10-06 12:10:00,39.74,39.75,39.7,39.71,16626.0,28.4452,28.4524,28.4166,28.4238,16626.0
2016-10-06 12:20:00,39.7,39.79,39.69,39.75,25069.5,28.4166,28.481,28.4095,28.4524,25069.5
2016-10-06 12:30:00,39.75,39.79,39.75,39.78,10915.5,28.4524,28.481,28.4524,28.4739,10915.5
2016-10-06 12:40:00,39.78,39.83,39.78,39.79,25569.0,28.4739,28.5097,28.4739,28.481,25569.0
2016-10-06 12:50:00,39.79,39.81,39.77,39.77,10065.0,28.481,28.4954,28.4667,28.4667,10065.0
2016-10-06 13:00:00,39.78,39.79,39.75,39.78,20745.0,28.4739,28.481,28.4524,28.4739,20745.0
2016-10-06 13:10:00,39.77,39.77,39.75,39.75,6141.0,28.4667,28.4667,28.4524,28.4524,6141.0
2016-10-06 13:20:00,39.76,39.79,39.75,39.79,14028.0,28.4596,28.481,28.4524,28.481,14028.0
2016-10-06 13:30:00,39.79,39.82,39.79,39.81,17700.0,28.481,28.5025,28.481,28.4954,17700.0
2016-10-06 13:40:00,39.81,39.81,39.78,39.81,16867.5,28.4954,28.4954,28.4739,28.4954,16867.5
2016-10-06 13:50:00,39.8,39.86,39.79,39.84,17527.5,28.4882,28.5311,28.481,28.5168,17527.5
2016-10-06 14:00:00,39.85,39.89,39.84,39.87,29493.0,28.524,28.5526,28.5168,28.5383,29493.0
2016-10-06 14:10:00,39.86,39.87,39.8,39.81,8550.0,28.5311,28.5383,28.4882,28.4954,8550.0
2016-10-06 14:20:00,39.81,39.84,39.8,39.8,70254.0,28.4954,28.5168,28.4882,28.4882,70254.0
2016-10-06 14:30:00,39.8,39.86,39.8,39.86,52488.0,28.4882,28.5311,28.4882,28.5311,52488.0
2016-10-06 14:40:00,39.85,39.86,39.81,39.82,21505.5,28.524,28.5311,28.4954,28.5025,21505.5
2016-10-06 14:50:00,39.82,39.85,39.81,39.83,19297.5,28.5025,28.524,28.4954,28.5097,19297.5
2016-10-06 15:00:00,39.84,39.87,39.84,39.85,20278.5,28.5168,28.5383,28.5168,28.524,20278.5
2016-10-06 15:10:00,39.85,39.86,39.83,39.83,24214.5,28.524,28.5311,28.5097,28.5097,24214.5
2016-10-06 15:20:00,39.83,39.85,39.83,39.83,16215.0,28.5097,28.524,28.5097,28.5097,16215.0
2016-10-06 15:30:00,39.83,39.87,39.82,39.87,103767.0,28.5097,28.5383,28.5025,28.5383,103767.0
2016-10-06 15:40:00,39.87,39.87,39.84,39.85,49954.5,28.5383,28.5383,28.5168,28.524,49954.5
2016-10-06 15:50:00,39.85,39.87,39.82,39.84,118207.5,28.524,28.5383,28.5025,28.5168,118207.5
2016-10-07 09:30:00,39.67,40.14,39.67,39.82,188169.0,28.3951,28.7316,28.3951,28.5025,188169.0
2016-10-07 09:40:00,39.8,39.85,39.61,39.61,66966.0,28.4882,28.524,28.3522,28.3522,66966.0
2016-10-07 09:50:00,39.6,39.68,39.55,39.59,43560.0,28.345,28.4023,28.3092,28.3379,43560.0
2016-10-07 10:00:00,39.59,39.67,39.59,39.67,30594.0,28.3379,28.3951,28.3379,28.3951,30594.0
2016-10-07 10:10:00,39.67,39.73,39.65,39.69,23589.0,28.3951,28.4381,28.3808,28.4095,23589.0
2016-10-07 10:20:00,39.67,39.78,39.66,39.77,46543.5,28.3951,28.4739,28.388,28.4667,46543.5
2016-10-07 10:30:00,39.77,39.78,39.68,39.71,54195.0,28.4667,28.4739,28.4023,28.4238,54195.0
2016-10-07 10:40:00,39.71,39.74,39.7,39.71,23409.0,28.4238,28.4452,28.4166,28.4238,23409.0
2016-10-07 10:50:00,39.71,39.72,39.63,39.63,22327.5,28.4238,28.4309,28.3665,28.3665,22327.5
2016-10-07 11:00:00,39.63,39.64,39.59,39.64,22150.5,28.3665,28.3737,28.3379,28.3737,22150.5
2016-10-07 11:10:00,39.63,39.64,39.61,39.61,22627.5,28.3665,28.3737,28.3522,28.3522,22627.5
2016-10-07 11:20:00,39.6,39.6,39.48,39.48,29511.0,28.345,28.345,28.2591,28.2591,29511.0
2016-10-07 11:30:00,39.49,39.51,39.35,39.36,42844.5,28.2663,28.2806,28.1661,28.1732,42844.5
2016-10-07 11:40:00,39.36,39.37,39.22,39.24,52821.0,28.1732,28.1804,28.073,28.0874,52821.0
2016-10-07 11:50:00,39.25,39.25,39.19,39.2,57703.5,28.0945,28.0945,28.0516,28.0587,57703.5
2016-10-07 12:00:00,39.2,39.31,39.16,39.3,117160.5,28.0587,28.1375,28.0301,28.1303,117160.5
2016-10-07 12:10:00,39.3,39.3,39.22,39.26,22006.5,28.1303,28.1303,28.073,28.1017,22006.5
2016-10-07 12:20:00,39.26,39.27,39.23,39.26,22221.0,28.1017,28.1088,28.0802,28.1017,22221.0
2016-10-07 12:30:00,39.26,39.3,39.22,39.22,37477.5,28.1017,28.1303,28.073,28.073,37477.5
2016-10-07 12:40:00,39.22,39.28,39.17,39.26,30382.5,28.073,28.116,28.0372,28.1017,30382.5
2016-10-07 12:50:00,39.26,39.27,39.25,39.27,17847.0,28.1017,28.1088,28.0945,28.1088,17847.0
2016-10-07 13:00:00,39.28,39.29,39.23,39.29,23611.5,28.116,28.1231,28.0802,28.1231,23611.5
2016-10-07 13:10:00,39.29,39.33,39.29,39.31,19095.0,28.1231,28.1518,28.1231,28.1375,19095.0
2016-10-07 13:20:00,39.3,39.43,39.29,39.41,25792.5,28.1303,28.2234,28.1231,28.209,25792.5
2016-10-07 13:30:00,39.41,39.52,39.4,39.52,29811.0,28.209,28.2878,28.2019,28.2878,29811.0
2016-10-07 13:40:00,39.52,39.55,39.48,39.49,33652.5,28.2878,28.3092,28.2591,28.2663,33652.5
2016-10-07 13:50:00,39.49,39.5,39.45,39.47,35697.0,28.2663,28.2735,28.2377,28.252,35697.0
2016-10-07 14:00:00,39.47,39.5,39.43,39.47,21322.5,28.252,28.2735,28.2234,28.252,21322.5
2016-10-07 14:10:00,39.47,39.5,39.41,39.46,30022.5,28.252,28.2735,28.209,28.2448,30022.5
2016-10-07 14:20:00,39.46,39.49,39.42,39.42,34029.0,28.2448,28.2663,28.2162,28.2162,34029.0
2016-10-07 14:30:00,39.43,39.44,39.4,39.41,29505.0,28.2234,28.2305,28.2019,28.209,29505.0
2016-10-07 14:40:00,39.41,39.44,39.39,39.39,29871.0,28.209,28.2305,28.1947,28.1947,29871.0
2016-10-07 14:50:00,39.39,39.43,39.39,39.39,34687.5,28.1947,28.2234,28.1947,28.1947,34687.5
2016-10-07 15:00:00,39.38,39.39,39.34,39.35,37419.0,28.1876,28.1947,28.1589,28.1661,37419.0
2016-10-07 15:10:00,39.35,39.37,39.34,39.34,29409.0,28.1661,28.1804,28.1589,28.1589,29409.0
2016-10-07 15:20:00,39.34,39.36,39.31,39.36,35110.5,28.1589,28.1732,28.1375,28.1732,35110.5
2016-10-07 15:30:00,39.35,39.39,39.34,39.38,66355.5,28.1661,28.1947,28.1589,28.1876,66355.5
2016-10-07 15:40:00,39.38,39.39,39.36,39.37,69145.5,28.1876,28.1947,28.1732,28.1804,69145.5
2016-10-07 15:50:00,39.37,39.43,39.35,39.35,202348.5,28.1804,28.2234,28.1661,28.1661,202348.5
2016-10-10 09:30:00,39.57,39.67,39.47,39.47,26076.0,28.3236,28.3951,28.252,28.252,26076.0
2016-10-10 09:40:00,39.5,39.59,39.43,39.46,30414.0,28.2735,28.3379,28.2234,28.2448,30414.0
2016-10-10 09:50:00,39.47,39.49,39.42,39.43,29937.0,28.252,28.2663,28.2162,28.2234,29937.0
2016-10-10 10:00:00,39.43,39.44,39.36,39.42,19344.0,28.2234,28.2305,28.1732,28.2162,19344.0
2016-10-10 10:10:00,39.42,39.45,39.39,39.45,11983.5,28.2162,28.2377,28.1947,28.2377,11983.5
2016-10-10 10:20:00,39.44,39.47,39.42,39.45,26845.5,28.2305,28.252,28.2162,28.2377,26845.5
2016-10-10 10:30:00,39.46,39.46,39.39,39.39,12874.5,28.2448,28.2448,28.1947,28.1947,12874.5
2016-10-10 10:40:00,39.39,39.47,39.38,39.47,18586.5,28.1947,28.252,28.1876,28.252,18586.5
2016-10-10 10:50:00,39.48,39.48,39.39,39.41,48570.0,28.2591,28.2591,28.1947,28.209,48570.0
2016-10-10 11:00:00,39.39,39.39,39.3,39.35,34387.5,28.1947,28.1947,28.1303,28.1661,34387.5
2016-10-10 11:10:00,39.35,39.37,39.26,39.26,36250.5,28.1661,28.1804,28.1017,28.1017,36250.5
2016-10-10 11:20:00,39.25,39.25,39.12,39.12,32701.5,28.0945,28.0945,28.0015,28.0015,32701.5
2016-10-10 11:30:00,39.13,39.17,39.08,39.11,27060.0,28.0086,28.0372,27.9728,27.9943,27060.0
2016-10-10 11:40:00,39.12,39.13,39.04,39.06,25771.5,28.0015,28.0086,27.9442,27.9585,25771.5
2016-10-10 11:50:00,39.07,39.08,39.0,39.0,42972.0,27.9657,27.9728,27.9156,27.9156,42972.0
2016-10-10 12:00:00,39.01,39.05,38.99,39.05,28540.5,27.9227,27.9514,27.9084,27.9514,28540.5
2016-10-10 12:10:00,39.05,39.1,39.05,39.09,39379.5,27.9514,27.9871,27.9514,27.98,39379.5
2016-10-10 12:20:00,39.09,39.11,39.07,39.08,28797.0,27.98,27.9943,27.9657,27.9728,28797.0
2016-10-10 12:30:00,39.07,39.13,39.06,39.07,34200.0,27.9657,28.0086,27.9585,27.9657,34200.0
2016-10-10 12:40:00,39.07,39.08,39.04,39.07,13860.0,27.9657,27.9728,27.9442,27.9657,13860.0
2016-10-10 12:50:00,39.08,39.08,39.05,39.05,10770.0,27.9728,27.9728,27.9514,27.9514,10770.0
2016-10-10 13:00:00,39.06,39.11,39.05,39.1,25014.0,27.9585,27.9943,27.9514,27.9871,25014.0
2016-10-10 13:10:00,39.09,39.09,39.07,39.07,13020.0,27.98,27.98,27.9657,27.9657,13020.0
2016-10-10 13:20:00,39.07,39.1,39.07,39.09,11439.0,27.9657,27.9871,27.9657,27.98,11439.0
2016-10-10 13:30:00,39.09,39.14,39.05,39.07,24552.0,27.98,28.0158,27.9514,27.9657,24552.0
2016-10-10 13:40:00,39.06,39.06,39.02,39.03,27607.5,27.9585,27.9585,27.9299,27.937,27607.5
2016-10-10 13:50:00,39.03,39.03,38.98,38.99,34162.5,27.937,27.937,27.9013,27.9084,34162.5
2016-10-10 14:00:00,38.99,39.02,38.98,39.0,19713.0,27.9084,27.9299,27.9013,27.9156,19713.0
2016-10-10 14:10:00,39.0,39.01,38.97,38.99,29682.0,27.9156,27.9227,27.8941,27.9084,29682.0
2016-10-10 14:20:00,39.0,39.01,38.97,39.0,41743.5,27.9156,27.9227,27.8941,27.9156,41743.5
2016-10-10 14:30:00,38.99,39.01,38.98,39.01,29958.0,27.9084,27.9227,27.9013,27.9227,29958.0
2016-10-10 14:40:00,39.01,39.01,38.96,39.01,40495.5,27.9227,27.9227,27.8869,27.9227,40495.5
2016-10-10 14:50:00,39.01,39.01,38.95,38.97,25093.5,27.9227,27.9227,27.8798,27.8941,25093.5
2016-10-10 15:00:00,38.97,39.01,38.97,38.97,34261.5,27.8941,27.9227,27.8941,27.8941,34261.5
2016-10-10 15:10:00,38.97,38.99,38.95,38.99,38521.5,27.8941,27.9084,27.8798,27.9084,38521.5
2016-10-10 15:20:00,38.98,38.99,38.97,38.97,40768.5,27.9013,27.9084,27.8941,27.8941,40768.5
2016-10-10 15:30:00,38.97,38.97,38.95,38.96,45591.0,27.8941,27.8941,27.8798,27.8869,45591.0
2016-10-10 15:40:00,38.96,39.01,38.96,38.97,62385.0,27.8869,27.9227,27.8869,27.8941,62385.0
2016-10-10 15:50:00,38.98,39.03,38.97,39.01,136134.0,27.9013,27.937,27.8941,27.9227,136134.0
2016-10-11 09:30:00,38.96,39.07,38.53,38.56,157857.0,27.8869,27.9657,27.5791,27.6006,157857.0
2016-10-11 09:40:00,38.56,38.66,38.49,38.53,78183.0,27.6006,27.6722,27.5505,27.5791,78183.0
2016-10-11 09:50:00,38.52,38.55,38.44,38.48,90111.0,27.572,27.5935,27.5147,27.5434,90111.0
2016-10-11 10:00:00,38.48,38.59,38.44,38.59,162483.0,27.5434,27.6221,27.5147,27.6221,162483.0
2016-10-11 10:10:00,38.59,38.67,38.58,38.61,162723.0,27.6221,27.6794,27.6149,27.6364,162723.0
2016-10-11 10:20:00,38.6,38.67,38.55,38.59,105810.0,27.6293,27.6794,27.5935,27.6221,105810.0
2016-10-11 10:30:00,38.59,38.71,38.59,38.68,48687.0,27.6221,27.708,27.6221,27.6865,48687.0
2016-10-11 10:40:00,38.68,38.75,38.67,38.72,46207.5,27.6865,27.7366,27.6794,27.7151,46207.5
2016-10-11 10:50:00,38.72,38.72,38.61,38.61,36172.5,27.7151,27.7151,27.6364,27.6364,36172.5
2016-10-11 11:00:00,38.59,38.65,38.51,38.61,34278.0,27.6221,27.665,27.5648,27.6364,34278.0
2016-10-11 11:10:00,38.61,38.67,38.55,38.59,29433.0,27.6364,27.6794,27.5935,27.6221,29433.0
2016-10-11 11:20:00,38.59,38.6,38.48,38.49,41497.5,27.6221,27.6293,27.5434,27.5505,41497.5
2016-10-11 11:30:00,38.49,38.57,38.49,38.53,20190.0,27.5505,27.6078,27.5505,27.5791,20190.0
2016-10-11 11:40:00,38.53,38.56,38.47,38.5,33955.5,27.5791,27.6006,27.5362,27.5577,33955.5
2016-10-11 11:50:00,38.49,38.51,38.43,38.5,32986.5,27.5505,27.5648,27.5076,27.5577,32986.5
2016-10-11 12:00:00,38.51,38.52,38.45,38.47,23086.5,27.5648,27.572,27.5219,27.5362,23086.5
2016-10-11 12:10:00,38.45,38.47,38.42,38.47,29484.0,27.5219,27.5362,27.5004,27.5362,29484.0
2016-10-11 12:20:00,38.47,38.47,38.39,38.41,25576.5,27.5362,27.5362,27.4789,27.4933,25576.5
2016-10-11 12:30:00,38.41,38.44,38.37,38.44,46636.5,27.4933,27.5147,27.4646,27.5147,46636.5
2016-10-11 12:40:00,38.43,38.53,38.43,38.47,29844.0,27.5076,27.5791,27.5076,27.5362,29844.0
2016-10-11 12:50:00,38.46,38.47,38.4,38.43,20952.0,27.529,27.5362,27.4861,27.5076,20952.0
2016-10-11 13:00:00,38.44,38.44,38.34,38.36,36870.0,27.5147,27.5147,27.4431,27.4575,36870.0
2016-10-11 13:10:00,38.36,38.36,38.27,38.3,28341.0,27.4575,27.4575,27.393,27.4145,28341.0
2016-10-11 13:20:00,38.31,38.39,38.31,38.39,31579.5,27.4217,27.4789,27.4217,27.4789,31579.5
2016-10-11 13:30:00,38.4,38.4,38.33,38.36,23367.0,27.4861,27.4861,27.436,27.4575,23367.0
2016-10-11 13:40:00,38.35,38.36,38.27,38.28,30480.0,27.4503,27.4575,27.393,27.4002,30480.0
2016-10-11 13:50:00,38.28,38.29,38.23,38.23,33202.5,27.4002,27.4074,27.3644,27.3644,33202.5
2016-10-11 14:00:00,38.24,38.28,38.2,38.25,83944.5,27.3716,27.4002,27.3429,27.3787,83944.5
2016-10-11 14:10:00,38.25,38.3,38.17,38.18,54447.0,27.3787,27.4145,27.3215,27.3286,54447.0
2016-10-11 14:20:00,38.17,38.21,38.15,38.19,64866.0,27.3215,27.3501,27.3071,27.3358,64866.0
2016-10-11 14:30:00,38.19,38.19,38.11,38.13,40654.5,27.3358,27.3358,27.2785,27.2928,40654.5
2016-10-11 14:40:00,38.13,38.21,38.12,38.17,38169.0,27.2928,27.3501,27.2857,27.3215,38169.0
2016-10-11 14:50:00,38.17,38.17,38.13,38.15,39604.5,27.3215,27.3215,27.2928,27.3071,39604.5
2016-10-11 15:00:00,38.15,38.19,38.11,38.17,55500.0,27.3071,27.3358,27.2785,27.3215,55500.0
2016-10-11 15:10:00,38.17,38.2,38.11,38.18,106659.0,27.3215,27.3429,27.2785,27.3286,106659.0
2016-10-11 15:20:00,38.19,38.23,38.18,38.18,70102.5,27.3358,27.3644,27.3286,27.3286,70102.5
2016-10-11 15:30:00,38.19,38.25,38.18,38.25,92532.0,27.3358,27.3787,27.3286,27.3787,92532.0
2016-10-11 15:40:00,38.25,38.3,38.24,38.3,126693.0,27.3787,27.4145,27.3716,27.4145,126693.0
2016-10-11 15:50:00,38.29,38.3,38.23,38.29,217740.0,27.4074,27.4145,27.3644,27.4074,217740.0
2016-10-12 09:30:00,38.23,38.29,37.89,37.91,94848.0,27.3644,27.4074,27.121,27.1354,94848.0
2016-10-12 09:40:00,37.91,37.92,37.72,37.86,151429.5,27.1354,27.1425,26.9994,27.0996,151429.5
2016-10-12 09:50:00,37.87,38.15,37.87,38.15,60181.5,27.1067,27.3071,27.1067,27.3071,60181.5
2016-10-12 10:00:00,38.16,38.21,38.14,38.17,82114.5,27.3143,27.3501,27.3,27.3215,82114.5
2016-10-12 10:10:00,38.17,38.21,38.09,38.14,71436.0,27.3215,27.3501,27.2642,27.3,71436.0
2016-10-12 10:20:00,38.14,38.32,38.14,38.26,70329.0,27.3,27.4288,27.3,27.3859,70329.0
2016-10-12 10:30:00,38.27,38.31,38.21,38.26,44985.0,27.393,27.4217,27.3501,27.3859,44985.0
2016-10-12 10:40:00,38.25,38.26,38.12,38.12,58044.0,27.3787,27.3859,27.2857,27.2857,58044.0
2016-10-12 10:50:00,38.12,38.18,38.08,38.18,60145.5,27.2857,27.3286,27.257,27.3286,60145.5
2016-10-12 11:00:00,38.18,38.22,38.13,38.21,61188.0,27.3286,27.3573,27.2928,27.3501,61188.0
2016-10-12 11:10:00,38.21,38.24,38.14,38.17,47220.0,27.3501,27.3716,27.3,27.3215,47220.0
2016-10-12 11:20:00,38.17,38.25,38.16,38.22,72577.5,27.3215,27.3787,27.3143,27.3573,72577.5
2016-10-12 11:30:00,38.22,38.32,38.21,38.28,51118.5,27.3573,27.4288,27.3501,27.4002,51118.5
2016-10-12 11:40:00,38.28,38.29,38.23,38.29,61626.0,27.4002,27.4074,27.3644,27.4074,61626.0
2016-10-12 11:50:00,38.29,38.34,38.29,38.33,35670.0,27.4074,27.4431,27.4074,27.436,35670.0
2016-10-12 12:00:00,38.33,38.39,38.32,38.39,64314.0,27.436,27.4789,27.4288,27.4789,64314.0
2016-10-12 12:10:00,38.39,38.44,38.37,38.43,67752.0,27.4789,27.5147,27.4646,27.5076,67752.0
2016-10-12 12:20:00,38.43,38.51,38.42,38.49,57286.5,27.5076,27.5648,27.5004,27.5505,57286.5
2016-10-12 12:30:00,38.49,38.54,38.48,38.5,55774.5,27.5505,27.5863,27.5434,27.5577,55774.5
2016-10-12 12:40:00,38.5,38.52,38.49,38.51,24519.0,27.5577,27.572,27.5505,27.5648,24519.0
2016-10-12 12:50:00,38.51,38.55,38.5,38.55,63174.0,27.5648,27.5935,27.5577,27.5935,63174.0
2016-10-12 13:00:00,38.55,38.57,38.52,38.56,50347.5,27.5935,27.6078,27.572,27.6006,50347.5
2016-10-12 13:10:00,38.56,38.58,38.52,38.55,46975.5,27.6006,27.6149,27.572,27.5935,46975.5
2016-10-12 13:20:00,38.55,38.57,38.51,38.57,40650.0,27.5935,27.6078,27.5648,27.6078,40650.0
2016-10-12 13:30:00,38.57,38.63,38.57,38.6,84970.5,27.6078,27.6507,27.6078,27.6293,84970.5
2016-10-12 13:40:00,38.6,38.61,38.59,38.61,34177.5,27.6293,27.6364,27.6221,27.6364,34177.5
2016-10-12 13:50:00,38.61,38.7,38.6,38.69,58152.0,27.6364,27.7008,27.6293,27.6937,58152.0
2016-10-12 14:00:00,38.69,38.7,38.59,38.67,144540.0,27.6937,27.7008,27.6221,27.6794,144540.0
2016-10-12 14:10:00,38.66,38.7,38.59,38.59,90079.5,27.6722,27.7008,27.6221,27.6221,90079.5
2016-10-12 14:20:00,38.59,38.65,38.53,38.53,37281.0,27.6221,27.665,27.5791,27.5791,37281.0
2016-10-12 14:30:00,38.53,38.56,38.51,38.52,31666.5,27.5791,27.6006,27.5648,27.572,31666.5
2016-10-12 14:40:00,38.52,38.52,38.44,38.45,60750.0,27.572,27.572,27.5147,27.5219,60750.0
2016-10-12 14:50:00,38.45,38.48,38.4,38.4,63360.0,27.5219,27.5434,27.4861,27.4861,63360.0
2016-10-12 15:00:00,38.4,38.47,38.39,38.45,73267.5,27.4861,27.5362,27.4789,27.5219,73267.5
2016-10-12 15:10:00,38.45,38.49,38.44,38.46,42573.0,27.5219,27.5505,27.5147,27.529,42573.0
2016-10-12 15:20:00,38.45,38.46,38.37,38.38,58048.5,27.5219,27.529,27.4646,27.4718,58048.5
2016-10-12 15:30:00,38.38,38.38,38.32,38.37,98064.0,27.4718,27.4718,27.4288,27.4646,98064.0
2016-10-12 15:40:00,38.36,38.37,38.33,38.33,98797.5,27.4575,27.4646,27.436,27.436,98797.5
2016-10-12 15:50:00,38.33,38.34,38.27,38.3,442968.0,27.436,27.4431,27.393,27.4145,442968.0
2016-10-13 09:30:00,37.89,38.01,37.54,37.57,91959.0,27.121,27.2069,26.8705,26.892,91959.0
2016-10-13 09:40:00,37.58,37.65,37.56,37.65,40420.5,26.8992,26.9493,26.8848,26.9493,40420.5
2016-10-13 09:50:00,37.65,37.67,37.53,37.6,44958.0,26.9493,26.9636,26.8634,26.9135,44958.0
2016-10-13 10:00:00,37.61,37.75,37.53,37.75,38632.5,26.9206,27.0208,26.8634,27.0208,38632.5
2016-10-13 10:10:00,37.76,37.8,37.72,37.79,52434.0,27.028,27.0566,26.9994,27.0495,52434.0
2016-10-13 10:20:00,37.79,37.83,37.7,37.71,31410.0,27.0495,27.0781,26.985,26.9922,31410.0
2016-10-13 10:30:00,37.71,37.81,37.65,37.78,21093.0,26.9922,27.0638,26.9493,27.0423,21093.0
2016-10-13 10:40:00,37.78,37.79,37.62,37.63,24603.0,27.0423,27.0495,26.9278,26.9349,24603.0
2016-10-13 10:50:00,37.64,37.68,37.62,37.68,19248.0,26.9421,26.9707,26.9278,26.9707,19248.0
2016-10-13 11:00:00,37.67,37.67,37.57,37.61,29947.5,26.9636,26.9636,26.892,26.9206,29947.5
2016-10-13 11:10:00,37.61,37.71,37.59,37.7,65428.5,26.9206,26.9922,26.9063,26.985,65428.5
2016-10-13 11:20:00,37.71,37.8,37.71,37.76,45805.5,26.9922,27.0566,26.9922,27.028,45805.5
2016-10-13 11:30:00,37.76,37.82,37.7,37.7,21576.0,27.028,27.0709,26.985,26.985,21576.0
2016-10-13 11:40:00,37.7,37.74,37.68,37.71,19809.0,26.985,27.0137,26.9707,26.9922,19809.0
2016-10-13 11:50:00,37.71,37.73,37.68,37.7,16857.0,26.9922,27.0065,26.9707,26.985,16857.0
2016-10-13 12:00:00,37.7,37.75,37.64,37.71,26011.5,26.985,27.0208,26.9421,26.9922,26011.5
2016-10-13 12:10:00,37.71,37.75,37.69,37.71,33156.0,26.9922,27.0208,26.9779,26.9922,33156.0
2016-10-13 12:20:00,37.72,37.73,37.68,37.71,27034.5,26.9994,27.0065,26.9707,26.9922,27034.5
2016-10-13 12:30:00,37.7,37.86,37.69,37.85,33462.0,26.985,27.0996,26.9779,27.0924,33462.0
2016-10-13 12:40:00,37.85,37.87,37.81,37.87,31455.0,27.0924,27.1067,27.0638,27.1067,31455.0
2016-10-13 12:50:00,37.85,37.87,37.83,37.83,26538.0,27.0924,27.1067,27.0781,27.0781,26538.0
2016-10-13 13:00:00,37.83,37.83,37.8,37.81,21885.0,27.0781,27.0781,27.0566,27.0638,21885.0
2016-10-13 13:10:00,37.81,37.82,37.76,37.82,29103.0,27.0638,27.0709,27.028,27.0709,29103.0
2016-10-13 13:20:00,37.81,37.85,37.8,37.85,21322.5,27.0638,27.0924,27.0566,27.0924,21322.5
2016-10-13 13:30:00,37.84,37.84,37.8,37.84,35787.0,27.0853,27.0853,27.0566,27.0853,35787.0
2016-10-13 13:40:00,37.83,37.86,37.82,37.83,20086.5,27.0781,27.0996,27.0709,27.0781,20086.5
2016-10-13 13:50:00,37.83,37.97,37.83,37.97,26637.0,27.0781,27.1783,27.0781,27.1783,26637.0
2016-10-13 14:00:00,37.97,38.01,37.93,37.95,44811.0,27.1783,27.2069,27.1497,27.164,44811.0
2016-10-13 14:10:00,37.94,37.95,37.9,37.94,33744.0,27.1568,27.164,27.1282,27.1568,33744.0
2016-10-13 14:20:00,37.94,37.97,37.92,37.95,38796.0,27.1568,27.1783,27.1425,27.164,38796.0
2016-10-13 14:30:00,37.94,37.98,37.89,37.91,41191.5,27.1568,27.1855,27.121,27.1354,41191.5
2016-10-13 14:40:00,37.92,37.95,37.91,37.92,39559.5,27.1425,27.164,27.1354,27.1425,39559.5
2016-10-13 14:50:00,37.93,37.95,37.89,37.93,37536.0,27.1497,27.164,27.121,27.1497,37536.0
2016-10-13 15:00:00,37.93,37.94,37.87,37.9,47715.0,27.1497,27.1568,27.1067,27.1282,47715.0
2016-10-13 15:10:00,37.9,37.91,37.83,37.83,49923.0,27.1282,27.1354,27.0781,27.0781,49923.0
2016-10-13 15:20:00,37.84,37.87,37.8,37.81,87729.0,27.0853,27.1067,27.0566,27.0638,87729.0
2016-10-13 15:30:00,37.81,37.86,37.81,37.83,62593.5,27.0638,27.0996,27.0638,27.0781,62593.5
2016-10-13 15:40:00,37.82,37.87,37.79,37.8,88747.5,27.0709,27.1067,27.0495,27.0566,88747.5
2016-10-13 15:50:00,37.79,37.8,37.74,37.79,209709.0,27.0495,27.0566,27.0137,27.0495,209709.0
2016-10-14 09:30:00,38.03,38.27,37.87,38.23,69010.5,27.2213,27.393,27.1067,27.3644,69010.5
2016-10-14 09:40:00,38.21,38.26,38.18,38.19,37882.5,27.3501,27.3859,27.3286,27.3358,37882.5
2016-10-14 09:50:00,38.21,38.22,38.05,38.05,17017.5,27.3501,27.3573,27.2356,27.2356,17017.5
2016-10-14 10:00:00,38.03,38.11,37.99,38.03,25050.0,27.2213,27.2785,27.1926,27.2213,25050.0
2016-10-14 10:10:00,38.05,38.15,38.05,38.12,27969.0,27.2356,27.3071,27.2356,27.2857,27969.0
2016-10-14 10:20:00,38.13,38.15,38.02,38.04,18046.5,27.2928,27.3071,27.2141,27.2284,18046.5
2016-10-14 10:30:00,38.05,38.1,38.04,38.06,20988.0,27.2356,27.2714,27.2284,27.2427,20988.0
2016-10-14 10:40:00,38.06,38.13,38.03,38.03,25825.5,27.2427,27.2928,27.2213,27.2213,25825.5
2016-10-14 10:50:00,38.03,38.1,38.01,38.06,22914.0,27.2213,27.2714,27.2069,27.2427,22914.0
2016-10-14 11:00:00,38.07,38.07,37.96,38.0,44904.0,27.2499,27.2499,27.1712,27.1998,44904.0
2016-10-14 11:10:00,37.99,38.0,37.91,37.97,13825.5,27.1926,27.1998,27.1354,27.1783,13825.5
2016-10-14 11:20:00,37.96,37.99,37.92,37.95,20059.5,27.1712,27.1926,27.1425,27.164,20059.5
2016-10-14 11:30:00,37.94,37.94,37.87,37.92,13557.0,27.1568,27.1568,27.1067,27.1425,13557.0
2016-10-14 11:40:00,37.91,37.94,37.85,37.89,16180.5,27.1354,27.1568,27.0924,27.121,16180.5
2016-10-14 11:50:00,37.89,37.94,37.86,37.88,48180.0,27.121,27.1568,27.0996,27.1139,48180.0
2016-10-14 12:00:00,37.87,37.9,37.85,37.87,28209.0,27.1067,27.1282,27.0924,27.1067,28209.0
2016-10-14 12:10:00,37.86,37.87,37.79,37.81,17703.0,27.0996,27.1067,27.0495,27.0638,17703.0
2016-10-14 12:20:00,37.81,37.88,37.81,37.87,16050.0,27.0638,27.1139,27.0638,27.1067,16050.0
2016-10-14 12:30:00,37.87,37.89,37.83,37.85,17982.0,27.1067,27.121,27.0781,27.0924,17982.0
2016-10-14 12:40:00,37.85,37.9,37.83,37.83,10800.0,27.0924,27.1282,27.0781,27.0781,10800.0
2016-10-14 12:50:00,37.83,37.86,37.82,37.86,12816.0,27.0781,27.0996,27.0709,27.0996,12816.0
2016-10-14 13:00:00,37.85,37.91,37.81,37.9,24036.0,27.0924,27.1354,27.0638,27.1282,24036.0
2016-10-14 13:10:00,37.89,37.91,37.85,37.91,10747.5,27.121,27.1354,27.0924,27.1354,10747.5
2016-10-14 13:20:00,37.9,37.93,37.89,37.91,25765.5,27.1282,27.1497,27.121,27.1354,25765.5
2016-10-14 13:30:00,37.91,37.99,37.89,37.94,23430.0,27.1354,27.1926,27.121,27.1568,23430.0
2016-10-14 13:40:00,37.93,37.93,37.84,37.89,20896.5,27.1497,27.1497,27.0853,27.121,20896.5
2016-10-14 13:50:00,37.88,37.89,37.83,37.85,13573.5,27.1139,27.121,27.0781,27.0924,13573.5
2016-10-14 14:00:00,37.83,37.89,37.83,37.87,44437.5,27.0781,27.121,27.0781,27.1067,44437.5
2016-10-14 14:10:00,37.86,37.89,37.83,37.89,32304.0,27.0996,27.121,27.0781,27.121,32304.0
2016-10-14 14:20:00,37.91,37.99,37.91,37.98,34315.5,27.1354,27.1926,27.1354,27.1855,34315.5
2016-10-14 14:30:00,37.99,37.99,37.93,37.94,24810.0,27.1926,27.1926,27.1497,27.1568,24810.0
2016-10-14 14:40:00,37.94,37.95,37.91,37.93,19581.0,27.1568,27.164,27.1354,27.1497,19581.0
2016-10-14 14:50:00,37.93,37.95,37.88,37.9,32004.0,27.1497,27.164,27.1139,27.1282,32004.0
2016-10-14 15:00:00,37.89,37.95,37.89,37.95,22249.5,27.121,27.164,27.121,27.164,22249.5
2016-10-14 15:10:00,37.95,37.97,37.93,37.94,49653.0,27.164,27.1783,27.1497,27.1568,49653.0
2016-10-14 15:20:00,37.93,37.95,37.92,37.94,35898.0,27.1497,27.164,27.1425,27.1568,35898.0
2016-10-14 15:30:00,37.95,37.99,37.93,37.99,61719.0,27.164,27.1926,27.1497,27.1926,61719.0
2016-10-14 15:40:00,37.99,38.0,37.94,37.96,67081.5,27.1926,27.1998,27.1568,27.1712,67081.5
2016-10-14 15:50:00,37.95,37.96,37.87,37.89,175533.0,27.164,27.1712,27.1067,27.121,175533.0
2016-10-17 09:30:00,37.93,37.99,37.85,37.9,46117.5,27.1497,27.1926,27.0924,27.1282,46117.5
2016-10-17 09:40:00,37.88,37.98,37.86,37.94,34900.5,27.1139,27.1855,27.0996,27.1568,34900.5
2016-10-17 09:50:00,37.98,38.0,37.91,37.93,17469.0,27.1855,27.1998,27.1354,27.1497,17469.0
2016-10-17 10:00:00,37.93,37.94,37.87,37.94,33921.0,27.1497,27.1568,27.1067,27.1568,33921.0
2016-10-17 10:10:00,37.94,38.03,37.94,38.0,41877.0,27.1568,27.2213,27.1568,27.1998,41877.0
2016-10-17 10:20:00,38.01,38.12,37.99,38.1,63669.0,27.2069,27.2857,27.1926,27.2714,63669.0
2016-10-17 10:30:00,38.11,38.11,38.07,38.1,22491.0,27.2785,27.2785,27.2499,27.2714,22491.0
2016-10-17 10:40:00,38.1,38.13,38.04,38.07,27900.0,27.2714,27.2928,27.2284,27.2499,27900.0
2016-10-17 10:50:00,38.08,38.09,38.03,38.05,31845.0,27.257,27.2642,27.2213,27.2356,31845.0
2016-10-17 11:00:00,38.05,38.07,38.03,38.03,30765.0,27.2356,27.2499,27.2213,27.2213,30765.0
2016-10-17 11:10:00,38.02,38.07,38.01,38.07,21013.5,27.2141,27.2499,27.2069,27.2499,21013.5
2016-10-17 11:20:00,38.07,38.07,37.98,37.99,25606.5,27.2499,27.2499,27.1855,27.1926,25606.5
2016-10-17 11:30:00,37.99,38.03,37.98,38.01,27181.5,27.1926,27.2213,27.1855,27.2069,27181.5
2016-10-17 11:40:00,38.01,38.05,38.0,38.01,27318.0,27.2069,27.2356,27.1998,27.2069,27318.0
2016-10-17 11:50:00,38.01,38.09,38.01,38.06,21210.0,27.2069,27.2642,27.2069,27.2427,21210.0
2016-10-17 12:00:00,38.07,38.08,38.03,38.03,40453.5,27.2499,27.257,27.2213,27.2213,40453.5
2016-10-17 12:10:00,38.03,38.05,37.99,38.02,26499.0,27.2213,27.2356,27.1926,27.2141,26499.0
2016-10-17 12:20:00,38.02,38.07,38.02,38.03,15730.5,27.2141,27.2499,27.2141,27.2213,15730.5
2016-10-17 12:30:00,38.03,38.07,38.03,38.05,11832.0,27.2213,27.2499,27.2213,27.2356,11832.0
2016-10-17 12:40:00,38.04,38.05,37.99,38.03,17994.0,27.2284,27.2356,27.1926,27.2213,17994.0
2016-10-17 12:50:00,38.07,38.09,38.05,38.08,29374.5,27.2499,27.2642,27.2356,27.257,29374.5
2016-10-17 13:00:00,38.08,38.1,38.06,38.08,31447.5,27.257,27.2714,27.2427,27.257,31447.5
2016-10-17 13:10:00,38.08,38.09,38.02,38.03,10360.5,27.257,27.2642,27.2141,27.2213,10360.5
2016-10-17 13:20:00,38.03,38.04,37.98,38.0,8766.0,27.2213,27.2284,27.1855,27.1998,8766.0
2016-10-17 13:30:00,38.0,38.0,37.95,37.97,8566.5,27.1998,27.1998,27.164,27.1783,8566.5
2016-10-17 13:40:00,37.98,38.03,37.97,38.0,8667.0,27.1855,27.2213,27.1783,27.1998,8667.0
2016-10-17 13:50:00,38.0,38.0,37.91,37.91,24709.5,27.1998,27.1998,27.1354,27.1354,24709.5
2016-10-17 14:00:00,37.91,37.97,37.91,37.95,11319.0,27.1354,27.1783,27.1354,27.164,11319.0
2016-10-17 14:10:00,37.94,38.0,37.94,37.95,24105.0,27.1568,27.1998,27.1568,27.164,24105.0
2016-10-17 14:20:00,37.95,37.97,37.95,37.97,12114.0,27.164,27.1783,27.164,27.1783,12114.0
2016-10-17 14:30:00,37.98,37.98,37.92,37.93,14709.0,27.1855,27.1855,27.1425,27.1497,14709.0
2016-10-17 14:40:00,37.92,37.93,37.91,37.91,10494.0,27.1425,27.1497,27.1354,27.1354,10494.0
2016-10-17 14:50:00,37.91,37.97,37.91,37.97,16968.0,27.1354,27.1783,27.1354,27.1783,16968.0
2016-10-17 15:00:00,37.97,37.98,37.93,37.94,18604.5,27.1783,27.1855,27.1497,27.1568,18604.5
2016-10-17 15:10:00,37.94,37.94,37.91,37.92,11962.5,27.1568,27.1568,27.1354,27.1425,11962.5
2016-10-17 15:20:00,37.93,37.95,37.93,37.95,18379.5,27.1497,27.164,27.1497,27.164,18379.5
2016-10-17 15:30:00,37.95,37.95,37.9,37.9,58050.0,27.164,27.164,27.1282,27.1282,58050.0
2016-10-17 15:40:00,37.9,37.91,37.85,37.87,88819.5,27.1282,27.1354,27.0924,27.1067,88819.5
2016-10-17 15:50:00,37.87,37.89,37.83,37.87,132076.5,27.1067,27.121,27.0781,27.1067,132076.5
2016-10-18 09:30:00,38.31,38.47,38.11,38.2,52861.5,27.4217,27.5362,27.2785,27.3429,52861.5
2016-10-18 09:40:00,38.2,38.23,38.16,38.17,43539.0,27.3429,27.3644,27.3143,27.3215,43539.0
2016-10-18 09:50:00,38.17,38.19,38.01,38.07,33042.0,27.3215,27.3358,27.2069,27.2499,33042.0
2016-10-18 10:00:00,38.06,38.07,38.01,38.01,29014.5,27.2427,27.2499,27.2069,27.2069,29014.5
2016-10-18 10:10:00,38.0,38.01,37.96,37.97,49938.0,27.1998,27.2069,27.1712,27.1783,49938.0
2016-10-18 10:20:00,37.96,37.96,37.87,37.89,23530.5,27.1712,27.1712,27.1067,27.121,23530.5
2016-10-18 10:30:00,37.89,37.96,37.88,37.94,25408.5,27.121,27.1712,27.1139,27.1568,25408.5
2016-10-18 10:40:00,37.94,37.99,37.94,37.98,21778.5,27.1568,27.1926,27.1568,27.1855,21778.5
2016-10-18 10:50:00,37.99,38.01,37.95,38.01,52164.0,27.1926,27.2069,27.164,27.2069,52164.0
2016-10-18 11:00:00,38.02,38.1,38.01,38.1,128635.5,27.2141,27.2714,27.2069,27.2714,128635.5
2016-10-18 11:10:00,38.11,38.13,38.08,38.11,51297.0,27.2785,27.2928,27.257,27.2785,51297.0
2016-10-18 11:20:00,38.11,38.11,38.05,38.09,80061.0,27.2785,27.2785,27.2356,27.2642,80061.0
2016-10-18 11:30:00,38.09,38.1,38.04,38.07,11877.0,27.2642,27.2714,27.2284,27.2499,11877.0
2016-10-18 11:40:00,38.08,38.11,38.07,38.08,15430.5,27.257,27.2785,27.2499,27.257,15430.5
2016-10-18 11:50:00,38.08,38.13,38.08,38.13,35161.5,27.257,27.2928,27.257,27.2928,35161.5
2016-10-18 12:00:00,38.13,38.13,38.09,38.1,9637.5,27.2928,27.2928,27.2642,27.2714,9637.5
2016-10-18 12:10:00,38.1,38.12,38.09,38.09,20466.0,27.2714,27.2857,27.2642,27.2642,20466.0
2016-10-18 12:20:00,38.1,38.11,38.09,38.1,18420.0,27.2714,27.2785,27.2642,27.2714,18420.0
2016-10-18 12:30:00,38.1,38.11,38.05,38.06,12490.5,27.2714,27.2785,27.2356,27.2427,12490.5
2016-10-18 12:40:00,38.07,38.07,38.0,38.01,25186.5,27.2499,27.2499,27.1998,27.2069,25186.5
2016-10-18 12:50:00,38.02,38.04,38.01,38.03,20377.5,27.2141,27.2284,27.2069,27.2213,20377.5
2016-10-18 13:00:00,38.03,38.03,38.01,38.03,8881.5,27.2213,27.2213,27.2069,27.2213,8881.5
2016-10-18 13:10:00,38.03,38.04,38.03,38.03,18247.5,27.2213,27.2284,27.2213,27.2213,18247.5
2016-10-18 13:20:00,38.03,38.05,38.03,38.03,20889.0,27.2213,27.2356,27.2213,27.2213,20889.0
2016-10-18 13:30:00,38.02,38.03,37.99,38.02,13665.0,27.2141,27.2213,27.1926,27.2141,13665.0
2016-10-18 13:40:00,38.02,38.02,37.99,37.99,11400.0,27.2141,27.2141,27.1926,27.1926,11400.0
2016-10-18 13:50:00,37.99,38.0,37.97,37.99,17049.0,27.1926,27.1998,27.1783,27.1926,17049.0
2016-10-18 14:00:00,37.99,38.0,37.97,37.97,18844.5,27.1926,27.1998,27.1783,27.1783,18844.5
2016-10-18 14:10:00,37.97,37.97,37.95,37.97,37392.0,27.1783,27.1783,27.164,27.1783,37392.0
2016-10-18 14:20:00,37.97,37.99,37.96,37.99,17022.0,27.1783,27.1926,27.1712,27.1926,17022.0
2016-10-18 14:30:00,37.99,38.0,37.93,37.94,91185.0,27.1926,27.1998,27.1497,27.1568,91185.0
2016-10-18 14:40:00,37.94,37.97,37.91,37.97,138445.5,27.1568,27.1783,27.1354,27.1783,138445.5
2016-10-18 14:50:00,37.97,37.97,37.91,37.91,37416.0,27.1783,27.1783,27.1354,27.1354,37416.0
2016-10-18 15:00:00,37.92,37.93,37.86,37.9,201193.5,27.1425,27.1497,27.0996,27.1282,201193.5
2016-10-18 15:10:00,37.9,37.97,37.9,37.93,42795.0,27.1282,27.1783,27.1282,27.1497,42795.0
2016-10-18 15:20:00,37.93,37.95,37.92,37.93,23292.0,27.1497,27.164,27.1425,27.1497,23292.0
2016-10-18 15:30:00,37.92,37.93,37.87,37.91,66585.0,27.1425,27.1497,27.1067,27.1354,66585.0
2016-10-18 15:40:00,37.91,37.91,37.87,37.89,65742.0,27.1354,27.1354,27.1067,27.121,65742.0
2016-10-18 15:50:00,37.89,37.98,37.89,37.95,243039.0,27.121,27.1855,27.121,27.164,243039.0
2016-10-19 09:30:00,37.93,38.04,37.62,37.93,100384.5,27.1497,27.2284,26.9278,27.1497,100384.5
2016-10-19 09:40:00,37.91,37.91,37.73,37.75,32421.0,27.1354,27.1354,27.0065,27.0208,32421.0
2016-10-19 09:50:00,37.75,37.86,37.64,37.65,46029.0,27.0208,27.0996,26.9421,26.9493,46029.0
2016-10-19 10:00:00,37.65,37.67,37.57,37.58,41496.0,26.9493,26.9636,26.892,26.8992,41496.0
2016-10-19 10:10:00,37.57,37.66,37.57,37.64,47322.0,26.892,26.9564,26.892,26.9421,47322.0
2016-10-19 10:20:00,37.63,37.86,37.63,37.86,43978.5,26.9349,27.0996,26.9349,27.0996,43978.5
2016-10-19 10:30:00,37.85,37.92,37.81,37.81,43107.0,27.0924,27.1425,27.0638,27.0638,43107.0
2016-10-19 10:40:00,37.81,37.98,37.81,37.93,57072.0,27.0638,27.1855,27.0638,27.1497,57072.0
2016-10-19 10:50:00,37.94,37.95,37.86,37.91,28221.0,27.1568,27.164,27.0996,27.1354,28221.0
2016-10-19 11:00:00,37.9,37.93,37.87,37.91,22047.0,27.1282,27.1497,27.1067,27.1354,22047.0
2016-10-19 11:10:00,37.91,38.03,37.87,37.97,59896.5,27.1354,27.2213,27.1067,27.1783,59896.5
2016-10-19 11:20:00,37.97,37.97,37.9,37.94,30091.5,27.1783,27.1783,27.1282,27.1568,30091.5
2016-10-19 11:30:00,37.95,37.97,37.91,37.97,17712.0,27.164,27.1783,27.1354,27.1783,17712.0
2016-10-19 11:40:00,37.96,38.01,37.95,37.97,27679.5,27.1712,27.2069,27.164,27.1783,27679.5
2016-10-19 11:50:00,37.97,38.01,37.94,37.95,19140.0,27.1783,27.2069,27.1568,27.164,19140.0
2016-10-19 12:00:00,37.95,37.99,37.95,37.97,20833.5,27.164,27.1926,27.164,27.1783,20833.5
2016-10-19 12:10:00,37.97,38.05,37.97,38.01,29605.5,27.1783,27.2356,27.1783,27.2069,29605.5
2016-10-19 12:20:00,38.02,38.07,38.0,38.03,47061.0,27.2141,27.2499,27.1998,27.2213,47061.0
2016-10-19 12:30:00,38.03,38.11,38.02,38.11,34066.5,27.2213,27.2785,27.2141,27.2785,34066.5
2016-10-19 12:40:00,38.11,38.12,38.07,38.09,16050.0,27.2785,27.2857,27.2499,27.2642,16050.0
2016-10-19 12:50:00,38.09,38.11,38.07,38.07,18046.5,27.2642,27.2785,27.2499,27.2499,18046.5
2016-10-19 13:00:00,38.07,38.1,38.05,38.07,15181.5,27.2499,27.2714,27.2356,27.2499,15181.5
2016-10-19 13:10:00,38.07,38.07,38.03,38.05,14179.5,27.2499,27.2499,27.2213,27.2356,14179.5
2016-10-19 13:20:00,38.06,38.07,38.03,38.05,25456.5,27.2427,27.2499,27.2213,27.2356,25456.5
2016-10-19 13:30:00,38.05,38.08,38.05,38.08,17413.5,27.2356,27.257,27.2356,27.257,17413.5
2016-10-19 13:40:00,38.09,38.09,38.05,38.05,26700.0,27.2642,27.2642,27.2356,27.2356,26700.0
2016-10-19 13:50:00,38.05,38.05,38.01,38.01,24235.5,27.2356,27.2356,27.2069,27.2069,24235.5
2016-10-19 14:00:00,38.01,38.03,37.99,38.0,34366.5,27.2069,27.2213,27.1926,27.1998,34366.5
2016-10-19 14:10:00,37.99,38.01,37.97,37.97,34048.5,27.1926,27.2069,27.1783,27.1783,34048.5
2016-10-19 14:20:00,37.97,38.02,37.96,38.02,37044.0,27.1783,27.2141,27.1712,27.2141,37044.0
2016-10-19 14:30:00,38.02,38.05,38.01,38.05,32505.0,27.2141,27.2356,27.2069,27.2356,32505.0
2016-10-19 14:40:00,38.05,38.05,38.02,38.03,21442.5,27.2356,27.2356,27.2141,27.2213,21442.5
2016-10-19 14:50:00,38.03,38.03,38.01,38.01,24877.5,27.2213,27.2213,27.2069,27.2069,24877.5
2016-10-19 15:00:00,38.01,38.05,38.01,38.05,36636.0,27.2069,27.2356,27.2069,27.2356,36636.0
2016-10-19 15:10:00,38.04,38.07,38.04,38.07,33157.5,27.2284,27.2499,27.2284,27.2499,33157.5
2016-10-19 15:20:00,38.07,38.07,38.05,38.07,39144.0,27.2499,27.2499,27.2356,27.2499,39144.0
2016-10-19 15:30:00,38.07,38.07,38.04,38.05,57999.0,27.2499,27.2499,27.2284,27.2356,57999.0
2016-10-19 15:40:00,38.05,38.05,37.99,37.99,92208.0,27.2356,27.2356,27.1926,27.1926,92208.0
2016-10-19 15:50:00,37.99,38.01,37.93,37.96,282000.0,27.1926,27.2069,27.1497,27.1712,282000.0
2016-10-20 09:30:00,37.96,37.96,37.59,37.61,82837.5,27.1712,27.1712,26.9063,26.9206,82837.5
2016-10-20 09:40:00,37.61,37.74,37.5,37.73,113679.0,26.9206,27.0137,26.8419,27.0065,113679.0
2016-10-20 09:50:00,37.74,37.81,37.73,37.79,28356.0,27.0137,27.0638,27.0065,27.0495,28356.0
2016-10-20 10:00:00,37.8,37.9,37.78,37.89,38377.5,27.0566,27.1282,27.0423,27.121,38377.5
2016-10-20 10:10:00,37.89,37.89,37.73,37.74,26746.5,27.121,27.121,27.0065,27.0137,26746.5
2016-10-20 10:20:00,37.73,37.73,37.57,37.61,56806.5,27.0065,27.0065,26.892,26.9206,56806.5
2016-10-20 10:30:00,37.61,37.61,37.3,37.33,122085.0,26.9206,26.9206,26.6987,26.7202,122085.0
2016-10-20 10:40:00,37.35,37.46,37.29,37.45,157890.0,26.7345,26.8133,26.6916,26.8061,157890.0
2016-10-20 10:50:00,37.47,37.5,37.37,37.45,75214.5,26.8204,26.8419,26.7488,26.8061,75214.5
2016-10-20 11:00:00,37.45,37.51,37.44,37.47,30103.5,26.8061,26.849,26.7989,26.8204,30103.5
2016-10-20 11:10:00,37.47,37.51,37.45,37.51,21781.5,26.8204,26.849,26.8061,26.849,21781.5
2016-10-20 11:20:00,37.5,37.58,37.49,37.55,38055.0,26.8419,26.8992,26.8347,26.8777,38055.0
2016-10-20 11:30:00,37.55,37.59,37.54,37.58,36577.5,26.8777,26.9063,26.8705,26.8992,36577.5
2016-10-20 11:40:00,37.58,37.65,37.58,37.65,33559.5,26.8992,26.9493,26.8992,26.9493,33559.5
2016-10-20 11:50:00,37.65,37.65,37.55,37.65,33436.5,26.9493,26.9493,26.8777,26.9493,33436.5
2016-10-20 12:00:00,37.67,37.71,37.65,37.69,36217.5,26.9636,26.9922,26.9493,26.9779,36217.5
2016-10-20 12:10:00,37.69,37.69,37.65,37.65,29508.0,26.9779,26.9779,26.9493,26.9493,29508.0
2016-10-20 12:20:00,37.66,37.67,37.57,37.6,19740.0,26.9564,26.9636,26.892,26.9135,19740.0
2016-10-20 12:30:00,37.6,37.66,37.58,37.66,25485.0,26.9135,26.9564,26.8992,26.9564,25485.0
2016-10-20 12:40:00,37.67,37.72,37.63,37.63,18765.0,26.9636,26.9994,26.9349,26.9349,18765.0
2016-10-20 12:50:00,37.63,37.63,37.59,37.62,25450.5,26.9349,26.9349,26.9063,26.9278,25450.5
2016-10-20 13:00:00,37.62,37.63,37.6,37.63,24715.5,26.9278,26.9349,26.9135,26.9349,24715.5
2016-10-20 13:10:00,37.64,37.67,37.63,37.67,17257.5,26.9421,26.9636,26.9349,26.9636,17257.5
2016-10-20 13:20:00,37.67,37.67,37.63,37.63,14242.5,26.9636,26.9636,26.9349,26.9349,14242.5
2016-10-20 13:30:00,37.63,37.7,37.63,37.7,25453.5,26.9349,26.985,26.9349,26.985,25453.5
2016-10-20 13:40:00,37.7,37.73,37.66,37.66,30129.0,26.985,27.0065,26.9564,26.9564,30129.0
2016-10-20 13:50:00,37.66,37.66,37.55,37.6,60877.5,26.9564,26.9564,26.8777,26.9135,60877.5
2016-10-20 14:00:00,37.6,37.7,37.6,37.69,43332.0,26.9135,26.985,26.9135,26.9779,43332.0
2016-10-20 14:10:00,37.69,37.75,37.68,37.71,28495.5,26.9779,27.0208,26.9707,26.9922,28495.5
2016-10-20 14:20:00,37.71,37.74,37.65,37.74,28753.5,26.9922,27.0137,26.9493,27.0137,28753.5
2016-10-20 14:30:00,37.75,37.75,37.67,37.69,27150.0,27.0208,27.0208,26.9636,26.9779,27150.0
2016-10-20 14:40:00,37.69,37.78,37.69,37.77,45655.5,26.9779,27.0423,26.9779,27.0352,45655.5
2016-10-20 14:50:00,37.77,37.78,37.73,37.77,23301.0,27.0352,27.0423,27.0065,27.0352,23301.0
2016-10-20 15:00:00,37.78,37.78,37.71,37.75,29944.5,27.0423,27.0423,26.9922,27.0208,29944.5
2016-10-20 15:10:00,37.75,37.79,37.75,37.77,27777.0,27.0208,27.0495,27.0208,27.0352,27777.0
2016-10-20 15:20:00,37.76,37.8,37.75,37.75,41664.0,27.028,27.0566,27.0208,27.0208,41664.0
2016-10-20 15:30:00,37.75,37.75,37.71,37.72,64654.5,27.0208,27.0208,26.9922,26.9994,64654.5
2016-10-20 15:40:00,37.72,37.79,37.71,37.79,83667.0,26.9994,27.0495,26.9922,27.0495,83667.0
2016-10-20 15:50:00,37.81,37.81,37.73,37.75,176773.5,27.0638,27.0638,27.0065,27.0208,176773.5
2016-10-21 09:30:00,37.29,37.29,36.93,36.96,271408.5,26.6916,26.6916,26.4339,26.4554,271408.5
2016-10-21 09:40:00,36.95,37.01,36.88,37.01,65151.0,26.4482,26.4912,26.3981,26.4912,65151.0
2016-10-21 09:50:00,37.0,37.11,36.99,37.05,44152.5,26.484,26.5627,26.4768,26.5198,44152.5
2016-10-21 10:00:00,37.05,37.07,36.97,37.05,69529.5,26.5198,26.5341,26.4625,26.5198,69529.5
2016-10-21 10:10:00,37.05,37.05,36.93,37.04,30715.5,26.5198,26.5198,26.4339,26.5126,30715.5
2016-10-21 10:20:00,37.03,37.03,36.96,36.99,27351.0,26.5055,26.5055,26.4554,26.4768,27351.0
2016-10-21 10:30:00,37.0,37.14,37.0,37.13,37113.0,26.484,26.5842,26.484,26.5771,37113.0
2016-10-21 10:40:00,37.13,37.27,37.13,37.23,26224.5,26.5771,26.6773,26.5771,26.6486,26224.5
2016-10-21 10:50:00,37.24,37.36,37.23,37.31,56044.5,26.6558,26.7417,26.6486,26.7059,56044.5
2016-10-21 11:00:00,37.31,37.33,37.27,37.31,24705.0,26.7059,26.7202,26.6773,26.7059,24705.0
2016-10-21 11:10:00,37.31,37.31,37.25,37.27,19497.0,26.7059,26.7059,26.6629,26.6773,19497.0
2016-10-21 11:20:00,37.27,37.29,37.25,37.27,22566.0,26.6773,26.6916,26.6629,26.6773,22566.0
2016-10-21 11:30:00,37.28,37.33,37.26,37.31,25629.0,26.6844,26.7202,26.6701,26.7059,25629.0
2016-10-21 11:40:00,37.31,37.44,37.3,37.43,30864.0,26.7059,26.7989,26.6987,26.7918,30864.0
2016-10-21 11:50:00,37.44,37.48,37.3,37.44,64962.0,26.7989,26.8276,26.6987,26.7989,64962.0
2016-10-21 12:00:00,37.45,37.49,37.44,37.45,33634.5,26.8061,26.8347,26.7989,26.8061,33634.5
2016-10-21 12:10:00,37.46,37.49,37.45,37.48,34638.0,26.8133,26.8347,26.8061,26.8276,34638.0
2016-10-21 12:20:00,37.47,37.51,37.44,37.49,41667.0,26.8204,26.849,26.7989,26.8347,41667.0
2016-10-21 12:30:00,37.5,37.55,37.49,37.53,30676.5,26.8419,26.8777,26.8347,26.8634,30676.5
2016-10-21 12:40:00,37.54,37.55,37.51,37.55,105273.0,26.8705,26.8777,26.849,26.8777,105273.0
2016-10-21 12:50:00,37.54,37.55,37.54,37.54,30241.5,26.8705,26.8777,26.8705,26.8705,30241.5
2016-10-21 13:00:00,37.55,37.61,37.54,37.61,62445.0,26.8777,26.9206,26.8705,26.9206,62445.0
2016-10-21 13:10:00,37.61,37.62,37.58,37.62,24861.0,26.9206,26.9278,26.8992,26.9278,24861.0
2016-10-21 13:20:00,37.61,37.63,37.56,37.56,127759.5,26.9206,26.9349,26.8848,26.8848,127759.5
2016-10-21 13:30:00,37.57,37.61,37.55,37.61,188898.0,26.892,26.9206,26.8777,26.9206,188898.0
2016-10-21 13:40:00,37.6,37.67,37.6,37.63,38271.0,26.9135,26.9636,26.9135,26.9349,38271.0
2016-10-21 13:50:00,37.63,37.66,37.61,37.65,37614.0,26.9349,26.9564,26.9206,26.9493,37614.0
2016-10-21 14:00:00,37.65,37.68,37.63,37.67,39154.5,26.9493,26.9707,26.9349,26.9636,39154.5
2016-10-21 14:10:00,37.66,37.69,37.61,37.64,129222.0,26.9564,26.9779,26.9206,26.9421,129222.0
2016-10-21 14:20:00,37.63,37.72,37.63,37.72,53139.0,26.9349,26.9994,26.9349,26.9994,53139.0
2016-10-21 14:30:00,37.71,37.72,37.68,37.72,31899.0,26.9922,26.9994,26.9707,26.9994,31899.0
2016-10-21 14:40:00,37.73,37.74,37.69,37.74,27070.5,27.0065,27.0137,26.9779,27.0137,27070.5
2016-10-21 14:50:00,37.74,37.75,37.71,37.75,20644.5,27.0137,27.0208,26.9922,27.0208,20644.5
2016-10-21 15:00:00,37.75,37.79,37.74,37.77,22005.0,27.0208,27.0495,27.0137,27.0352,22005.0
2016-10-21 15:10:00,37.77,37.78,37.73,37.74,31752.0,27.0352,27.0423,27.0065,27.0137,31752.0
2016-10-21 15:20:00,37.74,37.78,37.73,37.78,23545.5,27.0137,27.0423,27.0065,27.0423,23545.5
2016-10-21 15:30:00,37.78,37.78,37.73,37.73,55924.5,27.0423,27.0423,27.0065,27.0065,55924.5
2016-10-21 15:40:00,37.73,37.74,37.69,37.71,72012.0,27.0065,27.0137,26.9779,26.9922,72012.0
2016-10-21 15:50:00,37.71,37.71,37.65,37.66,297210.0,26.9922,26.9922,26.9493,26.9564,297210.0
2016-10-24 09:30:00,37.92,38.36,37.67,37.95,50467.5,27.1425,27.4575,26.9636,27.164,50467.5
2016-10-24 09:40:00,37.97,38.06,37.89,38.03,75150.0,27.1783,27.2427,27.121,27.2213,75150.0
2016-10-24 09:50:00,38.03,38.06,37.87,37.87,71850.0,27.2213,27.2427,27.1067,27.1067,71850.0
2016-10-24 10:00:00,37.89,37.91,37.81,37.83,54900.0,27.121,27.1354,27.0638,27.0781,54900.0
2016-10-24 10:10:00,37.83,37.84,37.65,37.67,52800.0,27.0781,27.0853,26.9493,26.9636,52800.0
2016-10-24 10:20:00,37.67,37.75,37.67,37.73,57600.0,26.9636,27.0208,26.9636,27.0065,57600.0
2016-10-24 10:30:00,37.74,37.82,37.7,37.82,43050.0,27.0137,27.0709,26.985,27.0709,43050.0
2016-10-24 10:40:00,37.81,37.81,37.69,37.73,42300.0,27.0638,27.0638,26.9779,27.0065,42300.0
2016-10-24 10:50:00,37.73,37.73,37.65,37.68,54150.0,27.0065,27.0065,26.9493,26.9707,54150.0
2016-10-24 11:00:00,37.67,37.73,37.66,37.7,46500.0,26.9636,27.0065,26.9564,26.985,46500.0
2016-10-24 11:10:00,37.7,37.81,37.7,37.81,41400.0,26.985,27.0638,26.985,27.0638,41400.0
2016-10-24 11:20:00,37.8,37.83,37.77,37.77,52800.0,27.0566,27.0781,27.0352,27.0352,52800.0
2016-10-24 11:30:00,37.75,37.82,37.71,37.81,46200.0,27.0208,27.0709,26.9922,27.0638,46200.0
2016-10-24 11:40:00,37.81,37.83,37.8,37.82,46050.0,27.0638,27.0781,27.0566,27.0709,46050.0
2016-10-24 11:50:00,37.82,37.86,37.82,37.86,50250.0,27.0709,27.0996,27.0709,27.0996,50250.0
2016-10-24 12:00:00,37.85,37.87,37.79,37.81,78900.0,27.0924,27.1067,27.0495,27.0638,78900.0
2016-10-24 12:10:00,37.81,37.85,37.81,37.82,50700.0,27.0638,27.0924,27.0638,27.0709,50700.0
2016-10-24 12:20:00,37.81,37.83,37.79,37.8,64350.0,27.0638,27.0781,27.0495,27.0566,64350.0
2016-10-24 12:30:00,37.81,37.83,37.71,37.71,43500.0,27.0638,27.0781,26.9922,26.9922,43500.0
2016-10-24 12:40:00,37.71,37.72,37.65,37.66,32850.0,26.9922,26.9994,26.9493,26.9564,32850.0
2016-10-24 12:50:00,37.66,37.75,37.65,37.75,28950.0,26.9564,27.0208,26.9493,27.0208,28950.0
2016-10-24 13:00:00,37.75,37.75,37.68,37.69,63300.0,27.0208,27.0208,26.9707,26.9779,63300.0
2016-10-24 13:10:00,37.69,37.7,37.64,37.65,29100.0,26.9779,26.985,26.9421,26.9493,29100.0
2016-10-24 13:20:00,37.65,37.66,37.61,37.65,35700.0,26.9493,26.9564,26.9206,26.9493,35700.0
2016-10-24 13:30:00,37.65,37.67,37.63,37.64,97500.0,26.9493,26.9636,26.9349,26.9421,97500.0
2016-10-24 13:40:00,37.64,37.65,37.63,37.64,24000.0,26.9421,26.9493,26.9349,26.9421,24000.0
2016-10-24 13:50:00,37.64,37.69,37.63,37.68,59850.0,26.9421,26.9779,26.9349,26.9707,59850.0
2016-10-24 14:00:00,37.67,37.71,37.65,37.69,35400.0,26.9636,26.9922,26.9493,26.9779,35400.0
2016-10-24 14:10:00,37.69,37.69,37.6,37.62,94200.0,26.9779,26.9779,26.9135,26.9278,94200.0
2016-10-24 14:20:00,37.63,37.63,37.59,37.61,49050.0,26.9349,26.9349,26.9063,26.9206,49050.0
2016-10-24 14:30:00,37.61,37.67,37.61,37.64,50700.0,26.9206,26.9636,26.9206,26.9421,50700.0
2016-10-24 14:40:00,37.63,37.66,37.61,37.62,37050.0,26.9349,26.9564,26.9206,26.9278,37050.0
2016-10-24 14:50:00,37.61,37.67,37.61,37.67,64500.0,26.9206,26.9636,26.9206,26.9636,64500.0
2016-10-24 15:00:00,37.67,37.67,37.61,37.62,51750.0,26.9636,26.9636,26.9206,26.9278,51750.0
2016-10-24 15:10:00,37.62,37.67,37.61,37.64,56100.0,26.9278,26.9636,26.9206,26.9421,56100.0
2016-10-24 15:20:00,37.64,37.65,37.6,37.63,74550.0,26.9421,26.9493,26.9135,26.9349,74550.0
2016-10-24 15:30:00,37.62,37.66,37.6,37.65,183000.0,26.9278,26.9564,26.9135,26.9493,183000.0
2016-10-24 15:40:00,37.65,37.66,37.6,37.6,166350.0,26.9493,26.9564,26.9135,26.9135,166350.0
2016-10-24 15:50:00,37.6,37.63,37.55,37.57,396000.0,26.9135,26.9349,26.8777,26.892,396000.0
2016-10-25 09:30:00,36.67,37.08,36.31,36.98,282681.0,26.2478,26.5413,25.9901,26.4697,282681.0
2016-10-25 09:40:00,36.98,37.8,36.97,37.23,274500.0,26.4697,27.0566,26.4625,26.6486,274500.0
2016-10-25 09:50:00,37.21,37.52,37.09,37.5,209850.0,26.6343,26.8562,26.5484,26.8419,209850.0
2016-10-25 10:00:00,37.47,37.67,37.39,37.65,209550.0,26.8204,26.9636,26.7632,26.9493,209550.0
2016-10-25 10:10:00,37.65,37.77,37.59,37.75,82050.0,26.9493,27.0352,26.9063,27.0208,82050.0
2016-10-25 10:20:00,37.74,37.85,37.55,37.61,128100.0,27.0137,27.0924,26.8777,26.9206,128100.0
2016-10-25 10:30:00,37.61,37.61,37.21,37.21,110850.0,26.9206,26.9206,26.6343,26.6343,110850.0
2016-10-25 10:40:00,37.21,37.23,36.87,36.93,158700.0,26.6343,26.6486,26.3909,26.4339,158700.0
2016-10-25 10:50:00,36.94,37.11,36.91,37.11,90450.0,26.4411,26.5627,26.4196,26.5627,90450.0
2016-10-25 11:00:00,37.09,37.21,37.08,37.16,122700.0,26.5484,26.6343,26.5413,26.5985,122700.0
2016-10-25 11:10:00,37.18,37.23,37.12,37.18,54900.0,26.6128,26.6486,26.5699,26.6128,54900.0
2016-10-25 11:20:00,37.19,37.19,36.97,37.11,59700.0,26.62,26.62,26.4625,26.5627,59700.0
2016-10-25 11:30:00,37.12,37.21,37.08,37.13,62550.0,26.5699,26.6343,26.5413,26.5771,62550.0
2016-10-25 11:40:00,37.13,37.13,36.98,36.99,97350.0,26.5771,26.5771,26.4697,26.4768,97350.0
2016-10-25 11:50:00,36.99,37.12,36.89,37.08,144450.0,26.4768,26.5699,26.4053,26.5413,144450.0
2016-10-25 12:00:00,37.07,37.09,36.87,36.88,134100.0,26.5341,26.5484,26.3909,26.3981,134100.0
2016-10-25 12:10:00,36.89,36.91,36.7,36.7,256200.0,26.4053,26.4196,26.2693,26.2693,256200.0
2016-10-25 12:20:00,36.73,36.73,36.17,36.36,427650.0,26.2907,26.2907,25.8899,26.0259,427650.0
2016-10-25 12:30:00,36.38,36.67,36.37,36.49,165900.0,26.0402,26.2478,26.0331,26.1189,165900.0
2016-10-25 12:40:00,36.47,36.6,36.43,36.55,65250.0,26.1046,26.1977,26.076,26.1619,65250.0
2016-10-25 12:50:00,36.55,36.55,36.41,36.41,66750.0,26.1619,26.1619,26.0617,26.0617,66750.0
2016-10-25 13:00:00,36.43,36.51,36.43,36.45,61050.0,26.076,26.1333,26.076,26.0903,61050.0
2016-10-25 13:10:00,36.45,36.49,36.41,36.49,60000.0,26.0903,26.1189,26.0617,26.1189,60000.0
2016-10-25 13:20:00,36.49,36.58,36.4,36.45,108750.0,26.1189,26.1834,26.0545,26.0903,108750.0
2016-10-25 13:30:00,36.45,36.51,36.38,36.41,78450.0,26.0903,26.1333,26.0402,26.0617,78450.0
2016-10-25 13:40:00,36.41,36.59,36.4,36.53,150919.5,26.0617,26.1905,26.0545,26.1476,150919.5
2016-10-25 13:50:00,36.54,36.66,36.53,36.63,93750.0,26.1547,26.2406,26.1476,26.2192,93750.0
2016-10-25 14:00:00,36.64,36.97,36.62,36.95,336150.0,26.2263,26.4625,26.212,26.4482,336150.0
2016-10-25 14:10:00,36.97,37.08,36.94,37.03,136800.0,26.4625,26.5413,26.4411,26.5055,136800.0
2016-10-25 14:20:00,37.03,37.06,36.86,36.87,114600.0,26.5055,26.5269,26.3838,26.3909,114600.0
2016-10-25 14:30:00,36.87,36.87,36.54,36.57,166350.0,26.3909,26.3909,26.1547,26.1762,166350.0
2016-10-25 14:40:00,36.56,36.67,36.55,36.58,123450.0,26.1691,26.2478,26.1619,26.1834,123450.0
2016-10-25 14:50:00,36.58,36.65,36.57,36.61,136500.0,26.1834,26.2335,26.1762,26.2048,136500.0
2016-10-25 15:00:00,36.61,36.69,36.55,36.66,116850.0,26.2048,26.2621,26.1619,26.2406,116850.0
2016-10-25 15:10:00,36.65,36.65,36.51,36.52,138300.0,26.2335,26.2335,26.1333,26.1404,138300.0
2016-10-25 15:20:00,36.52,36.53,36.43,36.47,178050.0,26.1404,26.1476,26.076,26.1046,178050.0
2016-10-25 15:30:00,36.47,36.51,36.45,36.48,149700.0,26.1046,26.1333,26.0903,26.1118,149700.0
2016-10-25 15:40:00,36.48,36.53,36.47,36.49,173250.0,26.1118,26.1476,26.1046,26.1189,173250.0
2016-10-25 15:50:00,36.49,36.56,36.45,36.54,388050.0,26.1189,26.1691,26.0903,26.1547,388050.0
2016-10-26 09:30:00,36.37,36.37,36.09,36.31,148611.0,26.0331,26.0331,25.8326,25.9901,148611.0
2016-10-26 09:40:00,36.3,36.39,36.07,36.1,78259.5,25.9829,26.0474,25.8183,25.8398,78259.5
2016-10-26 09:50:00,36.1,36.28,36.03,36.13,133038.0,25.8398,25.9686,25.7897,25.8613,133038.0
2016-10-26 10:00:00,36.15,36.21,36.07,36.12,98956.5,25.8756,25.9185,25.8183,25.8541,98956.5
2016-10-26 10:10:00,36.12,36.27,36.11,36.12,92340.0,25.8541,25.9615,25.847,25.8541,92340.0
2016-10-26 10:20:00,36.11,36.23,36.11,36.15,48586.5,25.847,25.9328,25.847,25.8756,48586.5
2016-10-26 10:30:00,36.15,36.49,36.13,36.45,179310.0,25.8756,26.1189,25.8613,26.0903,179310.0
2016-10-26 10:40:00,36.45,36.49,36.43,36.49,78105.0,26.0903,26.1189,26.076,26.1189,78105.0
2016-10-26 10:50:00,36.49,36.58,36.42,36.57,62019.0,26.1189,26.1834,26.0688,26.1762,62019.0
2016-10-26 11:00:00,36.55,36.61,36.52,36.61,49231.5,26.1619,26.2048,26.1404,26.2048,49231.5
2016-10-26 11:10:00,36.61,36.61,36.5,36.51,57925.5,26.2048,26.2048,26.1261,26.1333,57925.5
2016-10-26 11:20:00,36.51,36.69,36.51,36.68,59065.5,26.1333,26.2621,26.1333,26.2549,59065.5
2016-10-26 11:30:00,36.68,36.79,36.67,36.77,99960.0,26.2549,26.3337,26.2478,26.3194,99960.0
2016-10-26 11:40:00,36.77,36.87,36.75,36.85,72969.0,26.3194,26.3909,26.3051,26.3766,72969.0
2016-10-26 11:50:00,36.86,36.89,36.78,36.78,69735.0,26.3838,26.4053,26.3265,26.3265,69735.0
2016-10-26 12:00:00,36.77,36.82,36.75,36.79,49705.5,26.3194,26.3552,26.3051,26.3337,49705.5
2016-10-26 12:10:00,36.78,36.82,36.78,36.81,114454.5,26.3265,26.3552,26.3265,26.348,114454.5
2016-10-26 12:20:00,36.81,36.81,36.71,36.79,53601.0,26.348,26.348,26.2764,26.3337,53601.0
2016-10-26 12:30:00,36.78,36.79,36.74,36.77,36064.5,26.3265,26.3337,26.2979,26.3194,36064.5
2016-10-26 12:40:00,36.76,36.84,36.76,36.83,34800.0,26.3122,26.3695,26.3122,26.3623,34800.0
2016-10-26 12:50:00,36.83,36.85,36.82,36.82,57106.5,26.3623,26.3766,26.3552,26.3552,57106.5
2016-10-26 13:00:00,36.82,36.88,36.82,36.83,52530.0,26.3552,26.3981,26.3552,26.3623,52530.0
2016-10-26 13:10:00,36.84,36.84,36.75,36.81,44506.5,26.3695,26.3695,26.3051,26.348,44506.5
2016-10-26 13:20:00,36.81,36.81,36.75,36.79,49897.5,26.348,26.348,26.3051,26.3337,49897.5
2016-10-26 13:30:00,36.79,36.83,36.76,36.79,77505.0,26.3337,26.3623,26.3122,26.3337,77505.0
2016-10-26 13:40:00,36.79,36.79,36.66,36.69,66750.0,26.3337,26.3337,26.2406,26.2621,66750.0
2016-10-26 13:50:00,36.69,36.72,36.62,36.68,66118.5,26.2621,26.2836,26.212,26.2549,66118.5
2016-10-26 14:00:00,36.68,36.71,36.63,36.67,59499.0,26.2549,26.2764,26.2192,26.2478,59499.0
2016-10-26 14:10:00,36.66,36.71,36.63,36.7,85761.0,26.2406,26.2764,26.2192,26.2693,85761.0
2016-10-26 14:20:00,36.7,36.71,36.65,36.67,60489.0,26.2693,26.2764,26.2335,26.2478,60489.0
2016-10-26 14:30:00,36.68,36.74,36.66,36.74,40096.5,26.2549,26.2979,26.2406,26.2979,40096.5
2016-10-26 14:40:00,36.75,36.8,36.73,36.77,70389.0,26.3051,26.3408,26.2907,26.3194,70389.0
2016-10-26 14:50:00,36.77,36.92,36.75,36.9,105073.5,26.3194,26.4267,26.3051,26.4124,105073.5
2016-10-26 15:00:00,36.9,36.9,36.82,36.87,98673.0,26.4124,26.4124,26.3552,26.3909,98673.0
2016-10-26 15:10:00,36.87,36.97,36.85,36.95,106024.5,26.3909,26.4625,26.3766,26.4482,106024.5
2016-10-26 15:20:00,36.95,37.0,36.93,36.95,94045.5,26.4482,26.484,26.4339,26.4482,94045.5
2016-10-26 15:30:00,36.95,36.96,36.9,36.92,100744.5,26.4482,26.4554,26.4124,26.4267,100744.5
2016-10-26 15:40:00,36.91,36.92,36.87,36.9,153118.5,26.4196,26.4267,26.3909,26.4124,153118.5
2016-10-26 15:50:00,36.89,36.89,36.81,36.83,251397.0,26.4053,26.4053,26.348,26.3623,251397.0
2016-10-27 09:30:00,36.95,36.95,36.35,36.89,99082.5,26.4482,26.4482,26.0187,26.4053,99082.5
2016-10-27 09:40:00,36.89,36.94,36.81,36.87,71893.5,26.4053,26.4411,26.348,26.3909,71893.5
2016-10-27 09:50:00,36.86,37.01,36.84,36.99,46690.5,26.3838,26.4912,26.3695,26.4768,46690.5
2016-10-27 10:00:00,36.99,37.04,36.93,36.94,121926.0,26.4768,26.5126,26.4339,26.4411,121926.0
2016-10-27 10:10:00,36.95,36.96,36.75,36.75,57009.0,26.4482,26.4554,26.3051,26.3051,57009.0
2016-10-27 10:20:00,36.76,36.77,36.61,36.7,95619.0,26.3122,26.3194,26.2048,26.2693,95619.0
2016-10-27 10:30:00,36.7,36.75,36.63,36.65,49086.0,26.2693,26.3051,26.2192,26.2335,49086.0
2016-10-27 10:40:00,36.65,36.84,36.65,36.84,65586.0,26.2335,26.3695,26.2335,26.3695,65586.0
2016-10-27 10:50:00,36.85,36.87,36.73,36.77,54397.5,26.3766,26.3909,26.2907,26.3194,54397.5
2016-10-27 11:00:00,36.77,36.81,36.71,36.77,49972.5,26.3194,26.348,26.2764,26.3194,49972.5
2016-10-27 11:10:00,36.77,36.84,36.77,36.79,66036.0,26.3194,26.3695,26.3194,26.3337,66036.0
2016-10-27 11:20:00,36.79,36.83,36.74,36.82,52960.5,26.3337,26.3623,26.2979,26.3552,52960.5
2016-10-27 11:30:00,36.82,36.85,36.71,36.75,52830.0,26.3552,26.3766,26.2764,26.3051,52830.0
2016-10-27 11:40:00,36.76,36.85,36.73,36.81,57534.0,26.3122,26.3766,26.2907,26.348,57534.0
2016-10-27 11:50:00,36.82,36.91,36.75,36.89,49531.5,26.3552,26.4196,26.3051,26.4053,49531.5
2016-10-27 12:00:00,36.89,36.92,36.83,36.89,42564.0,26.4053,26.4267,26.3623,26.4053,42564.0
2016-10-27 12:10:00,36.89,36.91,36.83,36.85,44385.0,26.4053,26.4196,26.3623,26.3766,44385.0
2016-10-27 12:20:00,36.85,36.87,36.82,36.86,40912.5,26.3766,26.3909,26.3552,26.3838,40912.5
2016-10-27 12:30:00,36.87,36.87,36.79,36.81,38071.5,26.3909,26.3909,26.3337,26.348,38071.5
2016-10-27 12:40:00,36.8,36.81,36.77,36.81,34266.0,26.3408,26.348,26.3194,26.348,34266.0
2016-10-27 12:50:00,36.8,36.85,36.77,36.82,35391.0,26.3408,26.3766,26.3194,26.3552,35391.0
2016-10-27 13:00:00,36.81,36.85,36.8,36.81,45346.5,26.348,26.3766,26.3408,26.348,45346.5
2016-10-27 13:10:00,36.82,36.87,36.81,36.84,23716.5,26.3552,26.3909,26.348,26.3695,23716.5
2016-10-27 13:20:00,36.85,36.85,36.81,36.82,33490.5,26.3766,26.3766,26.348,26.3552,33490.5
2016-10-27 13:30:00,36.83,36.9,36.76,36.89,39475.5,26.3623,26.4124,26.3122,26.4053,39475.5
2016-10-27 13:40:00,36.88,36.9,36.83,36.85,55531.5,26.3981,26.4124,26.3623,26.3766,55531.5
2016-10-27 13:50:00,36.85,36.93,36.84,36.89,48691.5,26.3766,26.4339,26.3695,26.4053,48691.5
2016-10-27 14:00:00,36.89,36.9,36.85,36.87,46680.0,26.4053,26.4124,26.3766,26.3909,46680.0
2016-10-27 14:10:00,36.87,36.94,36.85,36.86,43782.0,26.3909,26.4411,26.3766,26.3838,43782.0
2016-10-27 14:20:00,36.85,36.89,36.85,36.87,48516.0,26.3766,26.4053,26.3766,26.3909,48516.0
2016-10-27 14:30:00,36.87,36.87,36.81,36.86,59056.5,26.3909,26.3909,26.348,26.3838,59056.5
2016-10-27 14:40:00,36.86,36.87,36.83,36.85,38538.0,26.3838,26.3909,26.3623,26.3766,38538.0
2016-10-27 14:50:00,36.84,36.85,36.81,36.85,43017.0,26.3695,26.3766,26.348,26.3766,43017.0
2016-10-27 15:00:00,36.85,36.87,36.84,36.85,53506.5,26.3766,26.3909,26.3695,26.3766,53506.5
2016-10-27 15:10:00,36.85,36.87,36.81,36.83,65097.0,26.3766,26.3909,26.348,26.3623,65097.0
2016-10-27 15:20:00,36.83,36.89,36.81,36.89,66586.5,26.3623,26.4053,26.348,26.4053,66586.5
2016-10-27 15:30:00,36.88,36.91,36.86,36.87,105610.5,26.3981,26.4196,26.3838,26.3909,105610.5
2016-10-27 15:40:00,36.88,36.91,36.87,36.9,124135.5,26.3981,26.4196,26.3909,26.4124,124135.5
2016-10-27 15:50:00,36.89,36.91,36.84,36.85,589684.5,26.4053,26.4196,26.3695,26.3766,589684.5
2016-10-28 09:30:00,36.89,37.18,36.89,37.12,86614.5,26.4053,26.6128,26.4053,26.5699,86614.5
2016-10-28 09:40:00,37.12,37.21,37.04,37.05,253656.0,26.5699,26.6343,26.5126,26.5198,253656.0
2016-10-28 09:50:00,37.04,37.08,36.92,36.97,59179.5,26.5126,26.5413,26.4267,26.4625,59179.5
2016-10-28 10:00:00,36.97,36.99,36.83,36.9,104455.5,26.4625,26.4768,26.3623,26.4124,104455.5
2016-10-28 10:10:00,36.91,36.97,36.78,36.93,85083.0,26.4196,26.4625,26.3265,26.4339,85083.0
2016-10-28 10:20:00,36.93,37.12,36.92,37.05,190156.5,26.4339,26.5699,26.4267,26.5198,190156.5
2016-10-28 10:30:00,37.05,37.09,37.0,37.02,110019.0,26.5198,26.5484,26.484,26.4983,110019.0
2016-10-28 10:40:00,37.02,37.17,36.97,37.17,513867.0,26.4983,26.6057,26.4625,26.6057,513867.0
2016-10-28 10:50:00,37.17,37.21,37.13,37.14,58144.5,26.6057,26.6343,26.5771,26.5842,58144.5
2016-10-28 11:00:00,37.14,37.16,37.06,37.09,61873.5,26.5842,26.5985,26.5269,26.5484,61873.5
2016-10-28 11:10:00,37.08,37.1,37.04,37.07,56934.0,26.5413,26.5556,26.5126,26.5341,56934.0
2016-10-28 11:20:00,37.08,37.18,37.07,37.1,60276.0,26.5413,26.6128,26.5341,26.5556,60276.0
2016-10-28 11:30:00,37.1,37.17,37.09,37.14,39178.5,26.5556,26.6057,26.5484,26.5842,39178.5
2016-10-28 11:40:00,37.15,37.19,37.12,37.14,235698.0,26.5914,26.62,26.5699,26.5842,235698.0
2016-10-28 11:50:00,37.13,37.19,37.11,37.17,34920.0,26.5771,26.62,26.5627,26.6057,34920.0
2016-10-28 12:00:00,37.17,37.19,37.15,37.19,57273.0,26.6057,26.62,26.5914,26.62,57273.0
2016-10-28 12:10:00,37.18,37.18,37.11,37.13,33981.0,26.6128,26.6128,26.5627,26.5771,33981.0
2016-10-28 12:20:00,37.13,37.15,37.13,37.13,12981.0,26.5771,26.5914,26.5771,26.5771,12981.0
2016-10-28 12:30:00,37.12,37.13,37.09,37.09,14677.5,26.5699,26.5771,26.5484,26.5484,14677.5
2016-10-28 12:40:00,37.09,37.1,37.07,37.08,37725.0,26.5484,26.5556,26.5341,26.5413,37725.0
2016-10-28 12:50:00,37.07,37.11,37.07,37.07,17377.5,26.5341,26.5627,26.5341,26.5341,17377.5
2016-10-28 13:00:00,37.07,37.09,36.81,36.81,54291.0,26.5341,26.5484,26.348,26.348,54291.0
2016-10-28 13:10:00,36.83,36.93,36.77,36.91,33021.0,26.3623,26.4339,26.3194,26.4196,33021.0
2016-10-28 13:20:00,36.9,36.96,36.87,36.92,103924.5,26.4124,26.4554,26.3909,26.4267,103924.5
2016-10-28 13:30:00,36.9,36.91,36.75,36.79,61593.0,26.4124,26.4196,26.3051,26.3337,61593.0
2016-10-28 13:40:00,36.77,36.89,36.77,36.83,25926.0,26.3194,26.4053,26.3194,26.3623,25926.0
2016-10-28 13:50:00,36.83,36.89,36.75,36.75,72907.5,26.3623,26.4053,26.3051,26.3051,72907.5
2016-10-28 14:00:00,36.75,36.87,36.73,36.77,46246.5,26.3051,26.3909,26.2907,26.3194,46246.5
2016-10-28 14:10:00,36.79,36.93,36.76,36.91,36946.5,26.3337,26.4339,26.3122,26.4196,36946.5
2016-10-28 14:20:00,36.91,36.99,36.89,36.93,71821.5,26.4196,26.4768,26.4053,26.4339,71821.5
2016-10-28 14:30:00,36.94,37.03,36.91,36.94,64981.5,26.4411,26.5055,26.4196,26.4411,64981.5
2016-10-28 14:40:00,36.94,36.99,36.88,36.95,103969.5,26.4411,26.4768,26.3981,26.4482,103969.5
2016-10-28 14:50:00,36.95,37.06,36.93,37.04,33903.0,26.4482,26.5269,26.4339,26.5126,33903.0
2016-10-28 15:00:00,37.04,37.04,36.94,36.96,29628.0,26.5126,26.5126,26.4411,26.4554,29628.0
2016-10-28 15:10:00,36.95,36.96,36.89,36.96,46378.5,26.4482,26.4554,26.4053,26.4554,46378.5
2016-10-28 15:20:00,36.97,37.08,36.95,37.07,49234.5,26.4625,26.5413,26.4482,26.5341,49234.5
2016-10-28 15:30:00,37.07,37.07,36.99,37.0,232282.5,26.5341,26.5341,26.4768,26.484,232282.5
2016-10-28 15:40:00,36.99,37.0,36.91,36.93,117624.0,26.4768,26.484,26.4196,26.4339,117624.0
2016-10-28 15:50:00,36.93,36.97,36.88,36.93,211642.5,26.4339,26.4625,26.3981,26.4339,211642.5
2016-10-31 09:30:00,37.09,37.23,36.95,37.13,50077.5,26.5484,26.6486,26.4482,26.5771,50077.5
2016-10-31 09:40:00,37.13,37.13,36.91,36.98,39714.0,26.5771,26.5771,26.4196,26.4697,39714.0
2016-10-31 09:50:00,36.99,37.03,36.83,36.84,50821.5,26.4768,26.5055,26.3623,26.3695,50821.5
2016-10-31 10:00:00,36.83,36.88,36.76,36.77,80598.0,26.3623,26.3981,26.3122,26.3194,80598.0
2016-10-31 10:10:00,36.77,36.95,36.77,36.91,38722.5,26.3194,26.4482,26.3194,26.4196,38722.5
2016-10-31 10:20:00,36.9,37.01,36.87,37.01,57054.0,26.4124,26.4912,26.3909,26.4912,57054.0
2016-10-31 10:30:00,36.99,37.0,36.81,36.84,68992.5,26.4768,26.484,26.348,26.3695,68992.5
2016-10-31 10:40:00,36.84,36.94,36.82,36.91,43399.5,26.3695,26.4411,26.3552,26.4196,43399.5
2016-10-31 10:50:00,36.91,37.02,36.87,36.95,82078.5,26.4196,26.4983,26.3909,26.4482,82078.5
2016-10-31 11:00:00,36.95,36.95,36.83,36.85,79546.5,26.4482,26.4482,26.3623,26.3766,79546.5
2016-10-31 11:10:00,36.86,36.92,36.81,36.91,86496.0,26.3838,26.4267,26.348,26.4196,86496.0
2016-10-31 11:20:00,36.92,36.94,36.85,36.92,54787.5,26.4267,26.4411,26.3766,26.4267,54787.5
2016-10-31 11:30:00,36.94,36.95,36.89,36.91,123771.0,26.4411,26.4482,26.4053,26.4196,123771.0
2016-10-31 11:40:00,36.91,36.91,36.84,36.84,32626.5,26.4196,26.4196,26.3695,26.3695,32626.5
2016-10-31 11:50:00,36.84,36.91,36.81,36.9,91008.0,26.3695,26.4196,26.348,26.4124,91008.0
2016-10-31 12:00:00,36.89,36.89,36.78,36.79,44065.5,26.4053,26.4053,26.3265,26.3337,44065.5
2016-10-31 12:10:00,36.79,36.9,36.79,36.9,22935.0,26.3337,26.4124,26.3337,26.4124,22935.0
2016-10-31 12:20:00,36.9,36.92,36.83,36.89,39919.5,26.4124,26.4267,26.3623,26.4053,39919.5
2016-10-31 12:30:00,36.89,36.9,36.87,36.89,21492.0,26.4053,26.4124,26.3909,26.4053,21492.0
2016-10-31 12:40:00,36.89,36.91,36.85,36.89,50664.0,26.4053,26.4196,26.3766,26.4053,50664.0
2016-10-31 12:50:00,36.88,36.89,36.85,36.86,26662.5,26.3981,26.4053,26.3766,26.3838,26662.5
2016-10-31 13:00:00,36.86,36.89,36.85,36.86,19900.5,26.3838,26.4053,26.3766,26.3838,19900.5
2016-10-31 13:10:00,36.85,36.87,36.81,36.82,39094.5,26.3766,26.3909,26.348,26.3552,39094.5
2016-10-31 13:20:00,36.82,36.84,36.73,36.73,69253.5,26.3552,26.3695,26.2907,26.2907,69253.5
2016-10-31 13:30:00,36.75,36.78,36.74,36.75,54316.5,26.3051,26.3265,26.2979,26.3051,54316.5
2016-10-31 13:40:00,36.75,36.77,36.73,36.77,56635.5,26.3051,26.3194,26.2907,26.3194,56635.5
2016-10-31 13:50:00,36.77,36.77,36.7,36.71,54232.5,26.3194,26.3194,26.2693,26.2764,54232.5
2016-10-31 14:00:00,36.71,36.73,36.66,36.67,103081.5,26.2764,26.2907,26.2406,26.2478,103081.5
2016-10-31 14:10:00,36.67,36.67,36.6,36.65,139825.5,26.2478,26.2478,26.1977,26.2335,139825.5
2016-10-31 14:20:00,36.65,36.65,36.61,36.61,55839.0,26.2335,26.2335,26.2048,26.2048,55839.0
2016-10-31 14:30:00,36.61,36.67,36.61,36.65,30696.0,26.2048,26.2478,26.2048,26.2335,30696.0
2016-10-31 14:40:00,36.66,36.66,36.61,36.63,40941.0,26.2406,26.2406,26.2048,26.2192,40941.0
2016-10-31 14:50:00,36.63,36.66,36.63,36.64,44640.0,26.2192,26.2406,26.2192,26.2263,44640.0
2016-10-31 15:00:00,36.65,36.65,36.63,36.63,60198.0,26.2335,26.2335,26.2192,26.2192,60198.0
2016-10-31 15:10:00,36.63,36.69,36.63,36.66,73507.5,26.2192,26.2621,26.2192,26.2406,73507.5
2016-10-31 15:20:00,36.66,36.69,36.65,36.68,73210.5,26.2406,26.2621,26.2335,26.2549,73210.5
2016-10-31 15:30:00,36.68,36.69,36.65,36.66,120714.0,26.2549,26.2621,26.2335,26.2406,120714.0
2016-10-31 15:40:00,36.67,36.67,36.63,36.66,119113.5,26.2478,26.2478,26.2192,26.2406,119113.5
2016-10-31 15:50:00,36.66,36.66,36.59,36.61,491653.5,26.2406,26.2406,26.1905,26.2048,491653.5
2016-11-01 09:30:00,36.69,36.76,36.55,36.65,35628.0,26.2621,26.3122,26.1619,26.2335,35628.0
2016-11-01 09:40:00,36.64,36.78,36.57,36.77,41968.5,26.2263,26.3265,26.1762,26.3194,41968.5
2016-11-01 09:50:00,36.75,36.75,36.57,36.58,36171.0,26.3051,26.3051,26.1762,26.1834,36171.0
2016-11-01 10:00:00,36.53,36.53,36.38,36.43,25309.5,26.1476,26.1476,26.0402,26.076,25309.5
2016-11-01 10:10:00,36.43,36.5,36.36,36.49,37837.5,26.076,26.1261,26.0259,26.1189,37837.5
2016-11-01 10:20:00,36.51,36.51,36.33,36.34,24651.0,26.1333,26.1333,26.0044,26.0116,24651.0
2016-11-01 10:30:00,36.33,36.43,36.3,36.33,21546.0,26.0044,26.076,25.9829,26.0044,21546.0
2016-11-01 10:40:00,36.33,36.36,36.28,36.35,43146.0,26.0044,26.0259,25.9686,26.0187,43146.0
2016-11-01 10:50:00,36.35,36.49,36.32,36.48,53011.5,26.0187,26.1189,25.9973,26.1118,53011.5
2016-11-01 11:00:00,36.48,36.55,36.47,36.55,55543.5,26.1118,26.1619,26.1046,26.1619,55543.5
2016-11-01 11:10:00,36.55,36.61,36.53,36.57,113694.0,26.1619,26.2048,26.1476,26.1762,113694.0
2016-11-01 11:20:00,36.57,36.63,36.55,36.58,24178.5,26.1762,26.2192,26.1619,26.1834,24178.5
2016-11-01 11:30:00,36.57,36.57,36.51,36.55,12657.0,26.1762,26.1762,26.1333,26.1619,12657.0
2016-11-01 11:40:00,36.55,36.56,36.48,36.49,34084.5,26.1619,26.1691,26.1118,26.1189,34084.5
2016-11-01 11:50:00,36.5,36.5,36.39,36.39,12075.0,26.1261,26.1261,26.0474,26.0474,12075.0
2016-11-01 12:00:00,36.41,36.45,36.38,36.4,19353.0,26.0617,26.0903,26.0402,26.0545,19353.0
2016-11-01 12:10:00,36.39,36.43,36.34,36.35,34641.0,26.0474,26.076,26.0116,26.0187,34641.0
2016-11-01 12:20:00,36.36,36.39,36.3,36.32,71643.0,26.0259,26.0474,25.9829,25.9973,71643.0
2016-11-01 12:30:00,36.32,36.41,36.31,36.38,15000.0,25.9973,26.0617,25.9901,26.0402,15000.0
2016-11-01 12:40:00,36.39,36.43,36.35,36.35,20193.0,26.0474,26.076,26.0187,26.0187,20193.0
2016-11-01 12:50:00,36.34,36.37,36.33,36.37,14586.0,26.0116,26.0331,26.0044,26.0331,14586.0
2016-11-01 13:00:00,36.37,36.38,36.33,36.36,18190.5,26.0331,26.0402,26.0044,26.0259,18190.5
2016-11-01 13:10:00,36.35,36.37,36.29,36.33,19596.0,26.0187,26.0331,25.9758,26.0044,19596.0
2016-11-01 13:20:00,36.33,36.35,36.26,36.35,20673.0,26.0044,26.0187,25.9543,26.0187,20673.0
2016-11-01 13:30:00,36.33,36.33,36.25,36.29,30618.0,26.0044,26.0044,25.9472,25.9758,30618.0
2016-11-01 13:40:00,36.27,36.27,36.15,36.19,26145.0,25.9615,25.9615,25.8756,25.9042,26145.0
2016-11-01 13:50:00,36.2,36.22,36.17,36.19,36498.0,25.9114,25.9257,25.8899,25.9042,36498.0
2016-11-01 14:00:00,36.19,36.22,36.16,36.21,37857.0,25.9042,25.9257,25.8827,25.9185,37857.0
2016-11-01 14:10:00,36.21,36.22,36.09,36.09,39835.5,25.9185,25.9257,25.8326,25.8326,39835.5
2016-11-01 14:20:00,36.1,36.31,36.07,36.3,66945.0,25.8398,25.9901,25.8183,25.9829,66945.0
2016-11-01 14:30:00,36.29,36.34,36.14,36.31,38967.0,25.9758,26.0116,25.8684,25.9901,38967.0
2016-11-01 14:40:00,36.3,36.3,36.24,36.26,24027.0,25.9829,25.9829,25.94,25.9543,24027.0
2016-11-01 14:50:00,36.27,36.32,36.23,36.24,35436.0,25.9615,25.9973,25.9328,25.94,35436.0
2016-11-01 15:00:00,36.24,36.26,36.19,36.25,46038.0,25.94,25.9543,25.9042,25.9472,46038.0
2016-11-01 15:10:00,36.25,36.35,36.23,36.33,58153.5,25.9472,26.0187,25.9328,26.0044,58153.5
2016-11-01 15:20:00,36.33,36.33,36.27,36.33,45718.5,26.0044,26.0044,25.9615,26.0044,45718.5
2016-11-01 15:30:00,36.35,36.38,36.29,36.38,99042.0,26.0187,26.0402,25.9758,26.0402,99042.0
2016-11-01 15:40:00,36.38,36.43,36.31,36.43,123207.0,26.0402,26.076,25.9901,26.076,123207.0
2016-11-01 15:50:00,36.42,36.45,36.38,36.4,345538.5,26.0688,26.0903,26.0402,26.0545,345538.5
2016-11-02 09:30:00,36.39,36.71,36.25,36.68,58416.0,26.0474,26.2764,25.9472,26.2549,58416.0
2016-11-02 09:40:00,36.64,36.77,36.64,36.7,60582.0,26.2263,26.3194,26.2263,26.2693,60582.0
2016-11-02 09:50:00,36.69,36.71,36.59,36.63,25551.0,26.2621,26.2764,26.1905,26.2192,25551.0
2016-11-02 10:00:00,36.62,36.65,36.49,36.58,76746.0,26.212,26.2335,26.1189,26.1834,76746.0
2016-11-02 10:10:00,36.59,36.64,36.57,36.58,34510.5,26.1905,26.2263,26.1762,26.1834,34510.5
2016-11-02 10:20:00,36.57,36.61,36.51,36.58,42165.0,26.1762,26.2048,26.1333,26.1834,42165.0
2016-11-02 10:30:00,36.56,36.61,36.47,36.61,44005.5,26.1691,26.2048,26.1046,26.2048,44005.5
2016-11-02 10:40:00,36.59,36.61,36.51,36.54,198654.0,26.1905,26.2048,26.1333,26.1547,198654.0
2016-11-02 10:50:00,36.53,36.58,36.45,36.56,70075.5,26.1476,26.1834,26.0903,26.1691,70075.5
2016-11-02 11:00:00,36.56,36.58,36.48,36.55,47521.5,26.1691,26.1834,26.1118,26.1619,47521.5
2016-11-02 11:10:00,36.55,36.63,36.51,36.57,96150.0,26.1619,26.2192,26.1333,26.1762,96150.0
2016-11-02 11:20:00,36.57,36.6,36.53,36.53,76840.5,26.1762,26.1977,26.1476,26.1476,76840.5
2016-11-02 11:30:00,36.53,36.54,36.47,36.53,51745.5,26.1476,26.1547,26.1046,26.1476,51745.5
2016-11-02 11:40:00,36.54,36.6,36.52,36.59,74914.5,26.1547,26.1977,26.1404,26.1905,74914.5
2016-11-02 11:50:00,36.58,36.58,36.51,36.55,246151.5,26.1834,26.1834,26.1333,26.1619,246151.5
2016-11-02 12:00:00,36.55,36.61,36.53,36.6,22558.5,26.1619,26.2048,26.1476,26.1977,22558.5
2016-11-02 12:10:00,36.62,36.69,36.61,36.67,57445.5,26.212,26.2621,26.2048,26.2478,57445.5
2016-11-02 12:20:00,36.66,36.67,36.63,36.66,27231.0,26.2406,26.2478,26.2192,26.2406,27231.0
2016-11-02 12:30:00,36.66,36.67,36.63,36.65,31873.5,26.2406,26.2478,26.2192,26.2335,31873.5
2016-11-02 12:40:00,36.66,36.69,36.65,36.66,23230.5,26.2406,26.2621,26.2335,26.2406,23230.5
2016-11-02 12:50:00,36.66,36.67,36.63,36.65,26088.0,26.2406,26.2478,26.2192,26.2335,26088.0
2016-11-02 13:00:00,36.65,36.67,36.53,36.55,25603.5,26.2335,26.2478,26.1476,26.1619,25603.5
2016-11-02 13:10:00,36.55,36.55,36.45,36.46,29041.5,26.1619,26.1619,26.0903,26.0975,29041.5
2016-11-02 13:20:00,36.47,36.52,36.47,36.51,26371.5,26.1046,26.1404,26.1046,26.1333,26371.5
2016-11-02 13:30:00,36.52,36.53,36.47,36.47,23338.5,26.1404,26.1476,26.1046,26.1046,23338.5
2016-11-02 13:40:00,36.47,36.55,36.4,36.47,80223.0,26.1046,26.1619,26.0545,26.1046,80223.0
2016-11-02 13:50:00,36.48,36.52,36.41,36.45,88765.5,26.1118,26.1404,26.0617,26.0903,88765.5
2016-11-02 14:00:00,36.45,36.51,36.23,36.27,122245.5,26.0903,26.1333,25.9328,25.9615,122245.5
2016-11-02 14:10:00,36.27,36.43,36.26,36.42,108039.0,25.9615,26.076,25.9543,26.0688,108039.0
2016-11-02 14:20:00,36.43,36.51,36.35,36.43,117360.0,26.076,26.1333,26.0187,26.076,117360.0
2016-11-02 14:30:00,36.41,36.45,36.37,36.4,83317.5,26.0617,26.0903,26.0331,26.0545,83317.5
2016-11-02 14:40:00,36.39,36.45,36.34,36.37,108249.0,26.0474,26.0903,26.0116,26.0331,108249.0
2016-11-02 14:50:00,36.37,36.43,36.33,36.4,37290.0,26.0331,26.076,26.0044,26.0545,37290.0
2016-11-02 15:00:00,36.39,36.47,36.35,36.46,52564.5,26.0474,26.1046,26.0187,26.0975,52564.5
2016-11-02 15:10:00,36.47,36.48,36.38,36.39,58248.0,26.1046,26.1118,26.0402,26.0474,58248.0
2016-11-02 15:20:00,36.39,36.51,36.39,36.5,107041.5,26.0474,26.1333,26.0474,26.1261,107041.5
2016-11-02 15:30:00,36.5,36.5,36.43,36.43,76803.0,26.1261,26.1261,26.076,26.076,76803.0
2016-11-02 15:40:00,36.43,36.48,36.42,36.45,78693.0,26.076,26.1118,26.0688,26.0903,78693.0
2016-11-02 15:50:00,36.45,36.45,36.33,36.35,174736.5,26.0903,26.0903,26.0044,26.0187,174736.5
2016-11-03 09:30:00,36.41,36.43,36.18,36.42,27603.0,26.0617,26.076,25.8971,26.0688,27603.0
2016-11-03 09:40:00,36.34,36.53,36.34,36.51,57651.0,26.0116,26.1476,26.0116,26.1333,57651.0
2016-11-03 09:50:00,36.47,36.59,36.41,36.5,11200.5,26.1046,26.1905,26.0617,26.1261,11200.5
2016-11-03 10:00:00,36.47,36.5,36.29,36.4,24079.5,26.1046,26.1261,25.9758,26.0545,24079.5
2016-11-03 10:10:00,36.4,36.48,36.35,36.42,8859.0,26.0545,26.1118,26.0187,26.0688,8859.0
2016-11-03 10:20:00,36.43,36.55,36.43,36.53,21009.0,26.076,26.1619,26.076,26.1476,21009.0
2016-11-03 10:30:00,36.53,36.56,36.46,36.53,29935.5,26.1476,26.1691,26.0975,26.1476,29935.5
2016-11-03 10:40:00,36.49,36.56,36.47,36.52,14859.0,26.1189,26.1691,26.1046,26.1404,14859.0
2016-11-03 10:50:00,36.53,36.53,36.43,36.47,19971.0,26.1476,26.1476,26.076,26.1046,19971.0
2016-11-03 11:00:00,36.48,36.5,36.43,36.49,22458.0,26.1118,26.1261,26.076,26.1189,22458.0
2016-11-03 11:10:00,36.49,36.53,36.43,36.53,52138.5,26.1189,26.1476,26.076,26.1476,52138.5
2016-11-03 11:20:00,36.53,36.63,36.53,36.55,25653.0,26.1476,26.2192,26.1476,26.1619,25653.0
2016-11-03 11:30:00,36.55,36.63,36.55,36.57,20047.5,26.1619,26.2192,26.1619,26.1762,20047.5
2016-11-03 11:40:00,36.6,36.6,36.51,36.57,27783.0,26.1977,26.1977,26.1333,26.1762,27783.0
2016-11-03 11:50:00,36.57,36.59,36.53,36.57,21921.0,26.1762,26.1905,26.1476,26.1762,21921.0
2016-11-03 12:00:00,36.57,36.61,36.17,36.22,362272.5,26.1762,26.2048,25.8899,25.9257,362272.5
2016-11-03 12:10:00,36.21,36.43,36.15,36.37,382552.5,25.9185,26.076,25.8756,26.0331,382552.5
2016-11-03 12:20:00,36.35,36.45,36.34,36.37,36708.0,26.0187,26.0903,26.0116,26.0331,36708.0
2016-11-03 12:30:00,36.37,36.38,36.25,36.25,54408.0,26.0331,26.0402,25.9472,25.9472,54408.0
2016-11-03 12:40:00,36.25,36.27,36.15,36.18,102207.0,25.9472,25.9615,25.8756,25.8971,102207.0
2016-11-03 12:50:00,36.18,36.23,36.13,36.21,57915.0,25.8971,25.9328,25.8613,25.9185,57915.0
2016-11-03 13:00:00,36.2,36.2,36.07,36.07,71256.0,25.9114,25.9114,25.8183,25.8183,71256.0
2016-11-03 13:10:00,36.07,36.11,36.05,36.06,41422.5,25.8183,25.847,25.804,25.8112,41422.5
2016-11-03 13:20:00,36.08,36.16,36.05,36.15,35113.5,25.8255,25.8827,25.804,25.8756,35113.5
2016-11-03 13:30:00,36.15,36.15,36.09,36.09,26781.0,25.8756,25.8756,25.8326,25.8326,26781.0
2016-11-03 13:40:00,36.11,36.14,36.0,36.07,50037.0,25.847,25.8684,25.7682,25.8183,50037.0
2016-11-03 13:50:00,36.07,36.09,36.0,36.02,31842.0,25.8183,25.8326,25.7682,25.7825,31842.0
2016-11-03 14:00:00,36.01,36.1,36.0,36.07,45238.5,25.7754,25.8398,25.7682,25.8183,45238.5
2016-11-03 14:10:00,36.06,36.13,36.05,36.07,41358.0,25.8112,25.8613,25.804,25.8183,41358.0
2016-11-03 14:20:00,36.07,36.12,36.04,36.09,62032.5,25.8183,25.8541,25.7968,25.8326,62032.5
2016-11-03 14:30:00,36.09,36.14,36.09,36.13,42882.0,25.8326,25.8684,25.8326,25.8613,42882.0
2016-11-03 14:40:00,36.12,36.17,36.11,36.15,27655.5,25.8541,25.8899,25.847,25.8756,27655.5
2016-11-03 14:50:00,36.16,36.21,36.15,36.2,36934.5,25.8827,25.9185,25.8756,25.9114,36934.5
2016-11-03 15:00:00,36.19,36.19,36.15,36.18,66850.5,25.9042,25.9042,25.8756,25.8971,66850.5
2016-11-03 15:10:00,36.17,36.22,36.15,36.15,49294.5,25.8899,25.9257,25.8756,25.8756,49294.5
2016-11-03 15:20:00,36.15,36.19,36.14,36.17,33012.0,25.8756,25.9042,25.8684,25.8899,33012.0
2016-11-03 15:30:00,36.16,36.16,36.08,36.11,72021.0,25.8827,25.8827,25.8255,25.847,72021.0
2016-11-03 15:40:00,36.11,36.12,36.05,36.05,104388.0,25.847,25.8541,25.804,25.804,104388.0
2016-11-03 15:50:00,36.05,36.1,36.05,36.09,197589.0,25.804,25.8398,25.804,25.8326,197589.0
2016-11-04 09:30:00,35.75,36.33,35.75,36.13,160746.0,25.5893,26.0044,25.5893,25.8613,160746.0
2016-11-04 09:40:00,36.15,36.21,35.84,35.84,194143.5,25.8756,25.9185,25.6537,25.6537,194143.5
2016-11-04 09:50:00,35.84,36.02,35.79,35.89,62491.5,25.6537,25.7825,25.6179,25.6895,62491.5
2016-11-04 10:00:00,35.9,36.07,35.85,36.0,43284.0,25.6966,25.8183,25.6608,25.7682,43284.0
2016-11-04 10:10:00,35.99,36.08,35.93,36.04,64971.0,25.7611,25.8255,25.7181,25.7968,64971.0
2016-11-04 10:20:00,36.04,36.17,36.03,36.13,37716.0,25.7968,25.8899,25.7897,25.8613,37716.0
2016-11-04 10:30:00,36.11,36.22,36.07,36.22,78601.5,25.847,25.9257,25.8183,25.9257,78601.5
2016-11-04 10:40:00,36.22,36.27,36.18,36.18,49341.0,25.9257,25.9615,25.8971,25.8971,49341.0
2016-11-04 10:50:00,36.19,36.28,36.18,36.23,83574.0,25.9042,25.9686,25.8971,25.9328,83574.0
2016-11-04 11:00:00,36.21,36.27,36.17,36.22,70227.0,25.9185,25.9615,25.8899,25.9257,70227.0
2016-11-04 11:10:00,36.21,36.27,36.19,36.27,28227.0,25.9185,25.9615,25.9042,25.9615,28227.0
2016-11-04 11:20:00,36.27,36.42,36.27,36.39,137959.5,25.9615,26.0688,25.9615,26.0474,137959.5
2016-11-04 11:30:00,36.37,36.37,36.28,36.31,52938.0,26.0331,26.0331,25.9686,25.9901,52938.0
2016-11-04 11:40:00,36.31,36.37,36.3,36.37,34468.5,25.9901,26.0331,25.9829,26.0331,34468.5
2016-11-04 11:50:00,36.37,36.51,36.37,36.5,52593.0,26.0331,26.1333,26.0331,26.1261,52593.0
2016-11-04 12:00:00,36.5,36.56,36.48,36.56,48081.0,26.1261,26.1691,26.1118,26.1691,48081.0
2016-11-04 12:10:00,36.56,36.71,36.53,36.69,88552.5,26.1691,26.2764,26.1476,26.2621,88552.5
2016-11-04 12:20:00,36.69,36.69,36.66,36.68,33121.5,26.2621,26.2621,26.2406,26.2549,33121.5
2016-11-04 12:30:00,36.67,36.67,36.63,36.67,23145.0,26.2478,26.2478,26.2192,26.2478,23145.0
2016-11-04 12:40:00,36.67,36.69,36.63,36.67,27477.0,26.2478,26.2621,26.2192,26.2478,27477.0
2016-11-04 12:50:00,36.67,36.72,36.65,36.72,38461.5,26.2478,26.2836,26.2335,26.2836,38461.5
2016-11-04 13:00:00,36.73,36.77,36.69,36.69,68065.5,26.2907,26.3194,26.2621,26.2621,68065.5
2016-11-04 13:10:00,36.69,36.71,36.67,36.69,22245.0,26.2621,26.2764,26.2478,26.2621,22245.0
2016-11-04 13:20:00,36.69,36.71,36.61,36.64,35113.5,26.2621,26.2764,26.2048,26.2263,35113.5
2016-11-04 13:30:00,36.63,36.67,36.61,36.65,38458.5,26.2192,26.2478,26.2048,26.2335,38458.5
2016-11-04 13:40:00,36.65,36.67,36.63,36.64,28201.5,26.2335,26.2478,26.2192,26.2263,28201.5
2016-11-04 13:50:00,36.64,36.65,36.58,36.59,33403.5,26.2263,26.2335,26.1834,26.1905,33403.5
2016-11-04 14:00:00,36.59,36.59,36.45,36.46,51096.0,26.1905,26.1905,26.0903,26.0975,51096.0
2016-11-04 14:10:00,36.46,36.56,36.44,36.53,49674.0,26.0975,26.1691,26.0832,26.1476,49674.0
2016-11-04 14:20:00,36.53,36.57,36.53,36.57,48399.0,26.1476,26.1762,26.1476,26.1762,48399.0
2016-11-04 14:30:00,36.57,36.57,36.51,36.53,40080.0,26.1762,26.1762,26.1333,26.1476,40080.0
2016-11-04 14:40:00,36.53,36.57,36.45,36.47,48261.0,26.1476,26.1762,26.0903,26.1046,48261.0
2016-11-04 14:50:00,36.49,36.52,36.45,36.47,44230.5,26.1189,26.1404,26.0903,26.1046,44230.5
2016-11-04 15:00:00,36.47,36.48,36.39,36.39,48577.5,26.1046,26.1118,26.0474,26.0474,48577.5
2016-11-04 15:10:00,36.4,36.44,36.38,36.39,62512.5,26.0545,26.0832,26.0402,26.0474,62512.5
2016-11-04 15:20:00,36.4,36.45,36.39,36.43,63877.5,26.0545,26.0903,26.0474,26.076,63877.5
2016-11-04 15:30:00,36.43,36.43,36.36,36.39,94780.5,26.076,26.076,26.0259,26.0474,94780.5
2016-11-04 15:40:00,36.39,36.41,36.35,36.39,128143.5,26.0474,26.0617,26.0187,26.0474,128143.5
2016-11-04 15:50:00,36.39,36.41,36.33,36.35,331512.0,26.0474,26.0617,26.0044,26.0187,331512.0
2016-11-07 09:30:00,36.96,37.21,36.77,37.21,59710.5,26.4554,26.6343,26.3194,26.6343,59710.5
2016-11-07 09:40:00,37.18,37.23,37.11,37.11,42613.5,26.6128,26.6486,26.5627,26.5627,42613.5
2016-11-07 09:50:00,37.11,37.15,37.03,37.1,32686.5,26.5627,26.5914,26.5055,26.5556,32686.5
2016-11-07 10:00:00,37.11,37.15,37.06,37.12,63363.0,26.5627,26.5914,26.5269,26.5699,63363.0
2016-11-07 10:10:00,37.11,37.11,36.99,37.03,42241.5,26.5627,26.5627,26.4768,26.5055,42241.5
2016-11-07 10:20:00,37.03,37.03,36.95,36.98,21993.0,26.5055,26.5055,26.4482,26.4697,21993.0
2016-11-07 10:30:00,36.98,37.05,36.93,36.99,44587.5,26.4697,26.5198,26.4339,26.4768,44587.5
2016-11-07 10:40:00,36.99,37.01,36.9,36.93,95043.0,26.4768,26.4912,26.4124,26.4339,95043.0
2016-11-07 10:50:00,36.93,36.96,36.85,36.94,24316.5,26.4339,26.4554,26.3766,26.4411,24316.5
2016-11-07 11:00:00,36.96,37.0,36.92,37.0,27651.0,26.4554,26.484,26.4267,26.484,27651.0
2016-11-07 11:10:00,37.01,37.05,36.99,37.01,34741.5,26.4912,26.5198,26.4768,26.4912,34741.5
2016-11-07 11:20:00,37.01,37.04,36.99,37.02,57171.0,26.4912,26.5126,26.4768,26.4983,57171.0
2016-11-07 11:30:00,37.03,37.04,36.98,37.04,15331.5,26.5055,26.5126,26.4697,26.5126,15331.5
2016-11-07 11:40:00,37.03,37.16,37.03,37.11,82735.5,26.5055,26.5985,26.5055,26.5627,82735.5
2016-11-07 11:50:00,37.11,37.25,37.11,37.24,65962.5,26.5627,26.6629,26.5627,26.6558,65962.5
2016-11-07 12:00:00,37.24,37.26,37.18,37.2,64059.0,26.6558,26.6701,26.6128,26.6272,64059.0
2016-11-07 12:10:00,37.21,37.25,37.19,37.21,22902.0,26.6343,26.6629,26.62,26.6343,22902.0
2016-11-07 12:20:00,37.2,37.21,37.19,37.2,20112.0,26.6272,26.6343,26.62,26.6272,20112.0
2016-11-07 12:30:00,37.21,37.21,37.12,37.14,42676.5,26.6343,26.6343,26.5699,26.5842,42676.5
2016-11-07 12:40:00,37.15,37.16,37.12,37.14,37266.0,26.5914,26.5985,26.5699,26.5842,37266.0
2016-11-07 12:50:00,37.13,37.13,37.08,37.11,25531.5,26.5771,26.5771,26.5413,26.5627,25531.5
2016-11-07 13:00:00,37.11,37.13,37.09,37.11,42655.5,26.5627,26.5771,26.5484,26.5627,42655.5
2016-11-07 13:10:00,37.11,37.11,37.06,37.07,21249.0,26.5627,26.5627,26.5269,26.5341,21249.0
2016-11-07 13:20:00,37.07,37.07,36.97,36.97,31945.5,26.5341,26.5341,26.4625,26.4625,31945.5
2016-11-07 13:30:00,36.97,37.03,36.97,36.99,17952.0,26.4625,26.5055,26.4625,26.4768,17952.0
2016-11-07 13:40:00,36.99,37.01,36.97,37.01,24315.0,26.4768,26.4912,26.4625,26.4912,24315.0
2016-11-07 13:50:00,37.01,37.09,37.01,37.09,18670.5,26.4912,26.5484,26.4912,26.5484,18670.5
2016-11-07 14:00:00,37.09,37.12,37.07,37.12,26703.0,26.5484,26.5699,26.5341,26.5699,26703.0
2016-11-07 14:10:00,37.13,37.14,37.07,37.14,26158.5,26.5771,26.5842,26.5341,26.5842,26158.5
2016-11-07 14:20:00,37.15,37.15,37.09,37.1,20037.0,26.5914,26.5914,26.5484,26.5556,20037.0
2016-11-07 14:30:00,37.09,37.13,37.09,37.13,21607.5,26.5484,26.5771,26.5484,26.5771,21607.5
2016-11-07 14:40:00,37.13,37.13,37.03,37.04,27994.5,26.5771,26.5771,26.5055,26.5126,27994.5
2016-11-07 14:50:00,37.04,37.07,37.03,37.06,43117.5,26.5126,26.5341,26.5055,26.5269,43117.5
2016-11-07 15:00:00,37.07,37.07,37.01,37.01,35226.0,26.5341,26.5341,26.4912,26.4912,35226.0
2016-11-07 15:10:00,37.01,37.05,37.0,37.03,52711.5,26.4912,26.5198,26.484,26.5055,52711.5
2016-11-07 15:20:00,37.02,37.05,37.01,37.03,40675.5,26.4983,26.5198,26.4912,26.5055,40675.5
2016-11-07 15:30:00,37.02,37.05,36.98,37.05,85948.5,26.4983,26.5198,26.4697,26.5198,85948.5
2016-11-07 15:40:00,37.05,37.17,37.05,37.17,101367.0,26.5198,26.6057,26.5198,26.6057,101367.0
2016-11-07 15:50:00,37.17,37.21,37.15,37.17,269533.5,26.6057,26.6343,26.5914,26.6057,269533.5
2016-11-08 09:30:00,37.11,37.11,36.6,36.83,61042.5,26.5627,26.5627,26.1977,26.3623,61042.5
2016-11-08 09:40:00,36.83,36.97,36.74,36.75,59983.5,26.3623,26.4625,26.2979,26.3051,59983.5
2016-11-08 09:50:00,36.75,36.75,36.69,36.72,39034.5,26.3051,26.3051,26.2621,26.2836,39034.5
2016-11-08 10:00:00,36.71,36.72,36.58,36.59,46506.0,26.2764,26.2836,26.1834,26.1905,46506.0
2016-11-08 10:10:00,36.6,36.62,36.55,36.61,41244.0,26.1977,26.212,26.1619,26.2048,41244.0
2016-11-08 10:20:00,36.61,36.64,36.6,36.61,57361.5,26.2048,26.2263,26.1977,26.2048,57361.5
2016-11-08 10:30:00,36.61,36.65,36.59,36.59,48049.5,26.2048,26.2335,26.1905,26.1905,48049.5
2016-11-08 10:40:00,36.58,36.71,36.54,36.71,81220.5,26.1834,26.2764,26.1547,26.2764,81220.5
2016-11-08 10:50:00,36.71,36.77,36.7,36.73,82530.0,26.2764,26.3194,26.2693,26.2907,82530.0
2016-11-08 11:00:00,36.73,36.83,36.7,36.83,133842.0,26.2907,26.3623,26.2693,26.3623,133842.0
2016-11-08 11:10:00,36.83,36.98,36.82,36.94,64351.5,26.3623,26.4697,26.3552,26.4411,64351.5
2016-11-08 11:20:00,36.95,37.01,36.87,36.92,37579.5,26.4482,26.4912,26.3909,26.4267,37579.5
2016-11-08 11:30:00,36.91,37.09,36.91,37.09,72195.0,26.4196,26.5484,26.4196,26.5484,72195.0
2016-11-08 11:40:00,37.09,37.11,37.07,37.09,41079.0,26.5484,26.5627,26.5341,26.5484,41079.0
2016-11-08 11:50:00,37.11,37.14,37.06,37.14,34995.0,26.5627,26.5842,26.5269,26.5842,34995.0
2016-11-08 12:00:00,37.14,37.18,37.11,37.18,34693.5,26.5842,26.6128,26.5627,26.6128,34693.5
2016-11-08 12:10:00,37.18,37.23,37.15,37.19,44736.0,26.6128,26.6486,26.5914,26.62,44736.0
2016-11-08 12:20:00,37.19,37.25,37.18,37.25,35320.5,26.62,26.6629,26.6128,26.6629,35320.5
2016-11-08 12:30:00,37.24,37.24,37.17,37.17,30529.5,26.6558,26.6558,26.6057,26.6057,30529.5
2016-11-08 12:40:00,37.17,37.19,37.11,37.14,24651.0,26.6057,26.62,26.5627,26.5842,24651.0
2016-11-08 12:50:00,37.15,37.19,37.13,37.17,31179.0,26.5914,26.62,26.5771,26.6057,31179.0
2016-11-08 13:00:00,37.17,37.2,37.09,37.11,26059.5,26.6057,26.6272,26.5484,26.5627,26059.5
2016-11-08 13:10:00,37.11,37.13,37.05,37.09,34389.0,26.5627,26.5771,26.5198,26.5484,34389.0
2016-11-08 13:20:00,37.09,37.12,37.09,37.11,19320.0,26.5484,26.5699,26.5484,26.5627,19320.0
2016-11-08 13:30:00,37.11,37.15,37.11,37.14,27579.0,26.5627,26.5914,26.5627,26.5842,27579.0
2016-11-08 13:40:00,37.14,37.17,37.12,37.15,27061.5,26.5842,26.6057,26.5699,26.5914,27061.5
2016-11-08 13:50:00,37.15,37.16,37.11,37.14,17811.0,26.5914,26.5985,26.5627,26.5842,17811.0
2016-11-08 14:00:00,37.13,37.14,37.09,37.11,27711.0,26.5771,26.5842,26.5484,26.5627,27711.0
2016-11-08 14:10:00,37.11,37.11,37.03,37.05,25965.0,26.5627,26.5627,26.5055,26.5198,25965.0
2016-11-08 14:20:00,37.05,37.11,37.05,37.09,52936.5,26.5198,26.5627,26.5198,26.5484,52936.5
2016-11-08 14:30:00,37.09,37.09,37.01,37.03,38416.5,26.5484,26.5484,26.4912,26.5055,38416.5
2016-11-08 14:40:00,37.03,37.03,36.93,36.95,29662.5,26.5055,26.5055,26.4339,26.4482,29662.5
2016-11-08 14:50:00,36.95,36.98,36.93,36.96,39018.0,26.4482,26.4697,26.4339,26.4554,39018.0
2016-11-08 15:00:00,36.95,37.11,36.94,37.11,51396.0,26.4482,26.5627,26.4411,26.5627,51396.0
2016-11-08 15:10:00,37.1,37.13,37.07,37.08,28468.5,26.5556,26.5771,26.5341,26.5413,28468.5
2016-11-08 15:20:00,37.08,37.11,37.08,37.09,33955.5,26.5413,26.5627,26.5413,26.5484,33955.5
2016-11-08 15:30:00,37.09,37.16,37.09,37.15,58461.0,26.5484,26.5985,26.5484,26.5914,58461.0
2016-11-08 15:40:00,37.15,37.15,37.09,37.09,90843.0,26.5914,26.5914,26.5484,26.5484,90843.0
2016-11-08 15:50:00,37.1,37.1,36.99,37.04,226717.5,26.5556,26.5556,26.4768,26.5126,226717.5
2016-11-09 09:30:00,35.59,37.77,35.59,37.68,308440.5,25.4747,27.0352,25.4747,26.9707,308440.5
2016-11-09 09:40:00,37.65,38.29,37.57,38.25,244744.5,26.9493,27.4074,26.892,27.3787,244744.5
2016-11-09 09:50:00,38.25,38.4,38.11,38.14,269527.5,27.3787,27.4861,27.2785,27.3,269527.5
2016-11-09 10:00:00,38.17,38.24,37.78,37.8,82489.5,27.3215,27.3716,27.0423,27.0566,82489.5
2016-11-09 10:10:00,37.79,37.83,37.63,37.67,48367.5,27.0495,27.0781,26.9349,26.9636,48367.5
2016-11-09 10:20:00,37.69,37.96,37.69,37.96,44733.0,26.9779,27.1712,26.9779,27.1712,44733.0
2016-11-09 10:30:00,37.97,37.97,37.75,37.75,44839.5,27.1783,27.1783,27.0208,27.0208,44839.5
2016-11-09 10:40:00,37.76,37.97,37.76,37.91,50895.0,27.028,27.1783,27.028,27.1354,50895.0
2016-11-09 10:50:00,37.89,38.03,37.83,37.89,56215.5,27.121,27.2213,27.0781,27.121,56215.5
2016-11-09 11:00:00,37.9,37.99,37.86,37.91,82974.0,27.1282,27.1926,27.0996,27.1354,82974.0
2016-11-09 11:10:00,37.93,38.15,37.91,38.13,42372.0,27.1497,27.3071,27.1354,27.2928,42372.0
2016-11-09 11:20:00,38.15,38.35,38.13,38.35,48112.5,27.3071,27.4503,27.2928,27.4503,48112.5
2016-11-09 11:30:00,38.33,38.5,38.33,38.45,69976.5,27.436,27.5577,27.436,27.5219,69976.5
2016-11-09 11:40:00,38.43,38.57,38.32,38.57,59445.0,27.5076,27.6078,27.4288,27.6078,59445.0
2016-11-09 11:50:00,38.57,38.59,38.41,38.47,45426.0,27.6078,27.6221,27.4933,27.5362,45426.0
2016-11-09 12:00:00,38.45,38.49,38.27,38.3,50433.0,27.5219,27.5505,27.393,27.4145,50433.0
2016-11-09 12:10:00,38.3,38.51,38.25,38.47,52870.5,27.4145,27.5648,27.3787,27.5362,52870.5
2016-11-09 12:20:00,38.47,38.52,38.43,38.49,34921.5,27.5362,27.572,27.5076,27.5505,34921.5
2016-11-09 12:30:00,38.48,38.56,38.41,38.41,50802.0,27.5434,27.6006,27.4933,27.4933,50802.0
2016-11-09 12:40:00,38.42,38.5,38.41,38.46,31908.0,27.5004,27.5577,27.4933,27.529,31908.0
2016-11-09 12:50:00,38.46,38.59,38.45,38.57,31729.5,27.529,27.6221,27.5219,27.6078,31729.5
2016-11-09 13:00:00,38.57,38.58,38.48,38.55,36199.5,27.6078,27.6149,27.5434,27.5935,36199.5
2016-11-09 13:10:00,38.53,38.61,38.48,38.55,46923.0,27.5791,27.6364,27.5434,27.5935,46923.0
2016-11-09 13:20:00,38.55,38.57,38.41,38.48,80959.5,27.5935,27.6078,27.4933,27.5434,80959.5
2016-11-09 13:30:00,38.47,38.59,38.43,38.57,46944.0,27.5362,27.6221,27.5076,27.6078,46944.0
2016-11-09 13:40:00,38.56,38.65,38.54,38.64,33018.0,27.6006,27.665,27.5863,27.6579,33018.0
2016-11-09 13:50:00,38.64,38.65,38.47,38.49,57771.0,27.6579,27.665,27.5362,27.5505,57771.0
2016-11-09 14:00:00,38.49,38.63,38.49,38.62,44094.0,27.5505,27.6507,27.5505,27.6436,44094.0
2016-11-09 14:10:00,38.61,38.67,38.57,38.61,67348.5,27.6364,27.6794,27.6078,27.6364,67348.5
2016-11-09 14:20:00,38.63,38.69,38.6,38.65,64839.0,27.6507,27.6937,27.6293,27.665,64839.0
2016-11-09 14:30:00,38.67,38.75,38.65,38.75,52492.5,27.6794,27.7366,27.665,27.7366,52492.5
2016-11-09 14:40:00,38.74,38.81,38.73,38.74,61914.0,27.7295,27.7796,27.7223,27.7295,61914.0
2016-11-09 14:50:00,38.74,38.74,38.62,38.67,57511.5,27.7295,27.7295,27.6436,27.6794,57511.5
2016-11-09 15:00:00,38.67,38.75,38.67,38.71,56283.0,27.6794,27.7366,27.6794,27.708,56283.0
2016-11-09 15:10:00,38.71,38.83,38.71,38.81,62730.0,27.708,27.7939,27.708,27.7796,62730.0
2016-11-09 15:20:00,38.83,38.83,38.76,38.77,103794.0,27.7939,27.7939,27.7438,27.7509,103794.0
2016-11-09 15:30:00,38.77,38.78,38.65,38.66,122643.0,27.7509,27.7581,27.665,27.6722,122643.0
2016-11-09 15:40:00,38.65,38.69,38.53,38.62,201505.5,27.665,27.6937,27.5791,27.6436,201505.5
2016-11-09 15:50:00,38.62,38.68,38.57,38.64,360654.0,27.6436,27.6865,27.6078,27.6579,360654.0
2016-11-10 09:30:00,38.75,39.73,38.75,39.63,158584.5,27.7366,28.4381,27.7366,28.3665,158584.5
2016-11-10 09:40:00,39.59,39.78,39.58,39.65,101784.0,28.3379,28.4739,28.3307,28.3808,101784.0
2016-11-10 09:50:00,39.62,39.69,39.51,39.63,82335.0,28.3594,28.4095,28.2806,28.3665,82335.0
2016-11-10 10:00:00,39.64,39.75,39.58,39.59,115024.5,28.3737,28.4524,28.3307,28.3379,115024.5
2016-11-10 10:10:00,39.59,39.67,39.46,39.53,181180.5,28.3379,28.3951,28.2448,28.2949,181180.5
2016-11-10 10:20:00,39.53,39.75,39.48,39.48,149148.0,28.2949,28.4524,28.2591,28.2591,149148.0
2016-11-10 10:30:00,39.5,39.74,39.38,39.47,139738.5,28.2735,28.4452,28.1876,28.252,139738.5
2016-11-10 10:40:00,39.49,39.81,39.43,39.75,152728.5,28.2663,28.4954,28.2234,28.4524,152728.5
2016-11-10 10:50:00,39.75,39.83,39.39,39.55,167217.0,28.4524,28.5097,28.1947,28.3092,167217.0
2016-11-10 11:00:00,39.55,39.73,39.46,39.59,119976.0,28.3092,28.4381,28.2448,28.3379,119976.0
2016-11-10 11:10:00,39.58,39.71,39.47,39.67,242661.0,28.3307,28.4238,28.252,28.3951,242661.0
2016-11-10 11:20:00,39.67,39.91,39.66,39.73,178941.0,28.3951,28.5669,28.388,28.4381,178941.0
2016-11-10 11:30:00,39.73,39.81,39.65,39.73,80368.5,28.4381,28.4954,28.3808,28.4381,80368.5
2016-11-10 11:40:00,39.73,39.95,39.68,39.73,103561.5,28.4381,28.5956,28.4023,28.4381,103561.5
2016-11-10 11:50:00,39.72,39.79,39.65,39.73,93729.0,28.4309,28.481,28.3808,28.4381,93729.0
2016-11-10 12:00:00,39.73,39.8,39.66,39.69,76386.0,28.4381,28.4882,28.388,28.4095,76386.0
2016-11-10 12:10:00,39.67,39.77,39.66,39.68,85432.5,28.3951,28.4667,28.388,28.4023,85432.5
2016-11-10 12:20:00,39.67,39.73,39.66,39.7,70329.0,28.3951,28.4381,28.388,28.4166,70329.0
2016-11-10 12:30:00,39.71,39.77,39.67,39.71,52999.5,28.4238,28.4667,28.3951,28.4238,52999.5
2016-11-10 12:40:00,39.71,39.87,39.66,39.78,80247.0,28.4238,28.5383,28.388,28.4739,80247.0
2016-11-10 12:50:00,39.78,39.87,39.76,39.83,51666.0,28.4739,28.5383,28.4596,28.5097,51666.0
2016-11-10 13:00:00,39.84,39.89,39.75,39.89,54030.0,28.5168,28.5526,28.4524,28.5526,54030.0
2016-11-10 13:10:00,39.87,39.87,39.65,39.68,71970.0,28.5383,28.5383,28.3808,28.4023,71970.0
2016-11-10 13:20:00,39.67,39.77,39.61,39.73,106189.5,28.3951,28.4667,28.3522,28.4381,106189.5
2016-11-10 13:30:00,39.75,39.81,39.69,39.77,46803.0,28.4524,28.4954,28.4095,28.4667,46803.0
2016-11-10 13:40:00,39.77,39.91,39.74,39.85,77160.0,28.4667,28.5669,28.4452,28.524,77160.0
2016-11-10 13:50:00,39.83,39.89,39.77,39.82,88296.0,28.5097,28.5526,28.4667,28.5025,88296.0
2016-11-10 14:00:00,39.82,40.0,39.82,39.97,104382.0,28.5025,28.6313,28.5025,28.6099,104382.0
2016-11-10 14:10:00,39.99,40.07,39.91,39.93,222139.5,28.6242,28.6815,28.5669,28.5812,222139.5
2016-11-10 14:20:00,39.93,40.0,39.89,39.95,68374.5,28.5812,28.6313,28.5526,28.5956,68374.5
2016-11-10 14:30:00,39.96,40.04,39.91,40.04,108118.5,28.6027,28.66,28.5669,28.66,108118.5
2016-11-10 14:40:00,40.04,40.14,39.98,40.1,117768.0,28.66,28.7316,28.617,28.7029,117768.0
2016-11-10 14:50:00,40.11,40.19,40.08,40.18,126115.5,28.7101,28.7673,28.6886,28.7602,126115.5
2016-11-10 15:00:00,40.19,40.21,40.07,40.11,104820.0,28.7673,28.7817,28.6815,28.7101,104820.0
2016-11-10 15:10:00,40.11,40.15,40.04,40.06,98163.0,28.7101,28.7387,28.66,28.6743,98163.0
2016-11-10 15:20:00,40.05,40.14,40.03,40.12,97887.0,28.6671,28.7316,28.6528,28.7172,97887.0
2016-11-10 15:30:00,40.12,40.17,40.03,40.15,272751.0,28.7172,28.753,28.6528,28.7387,272751.0
2016-11-10 15:40:00,40.15,40.27,40.12,40.25,324235.5,28.7387,28.8246,28.7172,28.8103,324235.5
2016-11-10 15:50:00,40.24,40.26,40.16,40.22,462349.5,28.8031,28.8175,28.7459,28.7888,462349.5
2016-11-11 09:30:00,39.93,40.29,39.87,40.18,163572.0,28.5812,28.8389,28.5383,28.7602,163572.0
2016-11-11 09:40:00,40.15,40.17,39.78,39.78,60324.0,28.7387,28.753,28.4739,28.4739,60324.0
2016-11-11 09:50:00,39.77,39.89,39.59,39.79,67177.5,28.4667,28.5526,28.3379,28.481,67177.5
2016-11-11 10:00:00,39.81,39.87,39.55,39.55,128100.0,28.4954,28.5383,28.3092,28.3092,128100.0
2016-11-11 10:10:00,39.57,39.68,39.55,39.56,57391.5,28.3236,28.4023,28.3092,28.3164,57391.5
2016-11-11 10:20:00,39.57,39.65,39.39,39.45,56590.5,28.3236,28.3808,28.1947,28.2377,56590.5
2016-11-11 10:30:00,39.46,39.47,39.33,39.35,86724.0,28.2448,28.252,28.1518,28.1661,86724.0
2016-11-11 10:40:00,39.39,39.44,39.32,39.39,124614.0,28.1947,28.2305,28.1446,28.1947,124614.0
2016-11-11 10:50:00,39.39,39.41,39.31,39.33,58000.5,28.1947,28.209,28.1375,28.1518,58000.5
2016-11-11 11:00:00,39.33,39.36,39.21,39.21,79096.5,28.1518,28.1732,28.0659,28.0659,79096.5
2016-11-11 11:10:00,39.21,39.24,38.99,39.05,120544.5,28.0659,28.0874,27.9084,27.9514,120544.5
2016-11-11 11:20:00,39.05,39.07,38.92,39.03,88765.5,27.9514,27.9657,27.8583,27.937,88765.5
2016-11-11 11:30:00,39.03,39.16,39.03,39.13,84459.0,27.937,28.0301,27.937,28.0086,84459.0
2016-11-11 11:40:00,39.14,39.14,38.97,38.97,49402.5,28.0158,28.0158,27.8941,27.8941,49402.5
2016-11-11 11:50:00,38.96,39.09,38.93,39.02,56988.0,27.8869,27.98,27.8655,27.9299,56988.0
2016-11-11 12:00:00,39.02,39.11,38.99,39.08,63616.5,27.9299,27.9943,27.9084,27.9728,63616.5
2016-11-11 12:10:00,39.12,39.15,39.05,39.1,66112.5,28.0015,28.0229,27.9514,27.9871,66112.5
2016-11-11 12:20:00,39.12,39.13,38.98,39.02,37153.5,28.0015,28.0086,27.9013,27.9299,37153.5
2016-11-11 12:30:00,39.02,39.09,39.01,39.03,31419.0,27.9299,27.98,27.9227,27.937,31419.0
2016-11-11 12:40:00,39.03,39.06,38.97,38.97,34032.0,27.937,27.9585,27.8941,27.8941,34032.0
2016-11-11 12:50:00,38.95,39.08,38.93,39.07,123327.0,27.8798,27.9728,27.8655,27.9657,123327.0
2016-11-11 13:00:00,39.06,39.13,39.05,39.11,45801.0,27.9585,28.0086,27.9514,27.9943,45801.0
2016-11-11 13:10:00,39.11,39.12,39.07,39.09,40141.5,27.9943,28.0015,27.9657,27.98,40141.5
2016-11-11 13:20:00,39.08,39.19,39.07,39.17,28408.5,27.9728,28.0516,27.9657,28.0372,28408.5
2016-11-11 13:30:00,39.17,39.25,39.13,39.21,50682.0,28.0372,28.0945,28.0086,28.0659,50682.0
2016-11-11 13:40:00,39.21,39.23,39.16,39.21,38877.0,28.0659,28.0802,28.0301,28.0659,38877.0
2016-11-11 13:50:00,39.22,39.23,39.16,39.16,32542.5,28.073,28.0802,28.0301,28.0301,32542.5
2016-11-11 14:00:00,39.16,39.21,39.13,39.2,57853.5,28.0301,28.0659,28.0086,28.0587,57853.5
2016-11-11 14:10:00,39.2,39.27,39.18,39.27,49630.5,28.0587,28.1088,28.0444,28.1088,49630.5
2016-11-11 14:20:00,39.26,39.3,39.23,39.23,29944.5,28.1017,28.1303,28.0802,28.0802,29944.5
2016-11-11 14:30:00,39.23,39.29,39.21,39.25,46168.5,28.0802,28.1231,28.0659,28.0945,46168.5
2016-11-11 14:40:00,39.25,39.31,39.23,39.26,37176.0,28.0945,28.1375,28.0802,28.1017,37176.0
2016-11-11 14:50:00,39.23,39.29,39.23,39.23,44127.0,28.0802,28.1231,28.0802,28.0802,44127.0
2016-11-11 15:00:00,39.21,39.28,39.21,39.27,77634.0,28.0659,28.116,28.0659,28.1088,77634.0
2016-11-11 15:10:00,39.27,39.3,39.25,39.29,54010.5,28.1088,28.1303,28.0945,28.1231,54010.5
2016-11-11 15:20:00,39.29,39.35,39.29,39.31,52713.0,28.1231,28.1661,28.1231,28.1375,52713.0
2016-11-11 15:30:00,39.32,39.39,39.31,39.37,84604.5,28.1446,28.1947,28.1375,28.1804,84604.5
2016-11-11 15:40:00,39.37,39.45,39.35,39.4,123751.5,28.1804,28.2377,28.1661,28.2019,123751.5
2016-11-11 15:50:00,39.41,39.51,39.41,39.45,306655.5,28.209,28.2806,28.209,28.2377,306655.5
2016-11-14 09:30:00,39.55,39.93,39.55,39.59,62889.0,28.3092,28.5812,28.3092,28.3379,62889.0
2016-11-14 09:40:00,39.51,39.7,39.41,39.59,73504.5,28.2806,28.4166,28.209,28.3379,73504.5
2016-11-14 09:50:00,39.59,39.61,39.32,39.36,78498.0,28.3379,28.3522,28.1446,28.1732,78498.0
2016-11-14 10:00:00,39.37,39.57,39.37,39.52,59400.0,28.1804,28.3236,28.1804,28.2878,59400.0
2016-11-14 10:10:00,39.51,39.73,39.49,39.67,55219.5,28.2806,28.4381,28.2663,28.3951,55219.5
2016-11-14 10:20:00,39.68,39.68,39.45,39.48,41410.5,28.4023,28.4023,28.2377,28.2591,41410.5
2016-11-14 10:30:00,39.47,39.69,39.47,39.63,80316.0,28.252,28.4095,28.252,28.3665,80316.0
2016-11-14 10:40:00,39.64,39.69,39.61,39.63,105967.5,28.3737,28.4095,28.3522,28.3665,105967.5
2016-11-14 10:50:00,39.62,39.65,39.56,39.61,46720.5,28.3594,28.3808,28.3164,28.3522,46720.5
2016-11-14 11:00:00,39.6,39.6,39.46,39.51,124212.0,28.345,28.345,28.2448,28.2806,124212.0
2016-11-14 11:10:00,39.51,39.57,39.45,39.56,50038.5,28.2806,28.3236,28.2377,28.3164,50038.5
2016-11-14 11:20:00,39.56,39.57,39.45,39.45,33825.0,28.3164,28.3236,28.2377,28.2377,33825.0
2016-11-14 11:30:00,39.47,39.56,39.45,39.53,43443.0,28.252,28.3164,28.2377,28.2949,43443.0
2016-11-14 11:40:00,39.53,39.55,39.48,39.51,58729.5,28.2949,28.3092,28.2591,28.2806,58729.5
2016-11-14 11:50:00,39.52,39.53,39.41,39.45,80844.0,28.2878,28.2949,28.209,28.2377,80844.0
2016-11-14 12:00:00,39.44,39.45,39.35,39.36,25269.0,28.2305,28.2377,28.1661,28.1732,25269.0
2016-11-14 12:10:00,39.37,39.37,39.25,39.25,37641.0,28.1804,28.1804,28.0945,28.0945,37641.0
2016-11-14 12:20:00,39.25,39.27,39.19,39.24,28234.5,28.0945,28.1088,28.0516,28.0874,28234.5
2016-11-14 12:30:00,39.24,39.25,39.15,39.24,39076.5,28.0874,28.0945,28.0229,28.0874,39076.5
2016-11-14 12:40:00,39.24,39.27,39.19,39.22,37207.5,28.0874,28.1088,28.0516,28.073,37207.5
2016-11-14 12:50:00,39.22,39.24,39.17,39.19,31510.5,28.073,28.0874,28.0372,28.0516,31510.5
2016-11-14 13:00:00,39.2,39.35,39.19,39.34,70318.5,28.0587,28.1661,28.0516,28.1589,70318.5
2016-11-14 13:10:00,39.34,39.45,39.34,39.41,55638.0,28.1589,28.2377,28.1589,28.209,55638.0
2016-11-14 13:20:00,39.42,39.51,39.41,39.51,62527.5,28.2162,28.2806,28.209,28.2806,62527.5
2016-11-14 13:30:00,39.51,39.58,39.46,39.47,61314.0,28.2806,28.3307,28.2448,28.252,61314.0
2016-11-14 13:40:00,39.47,39.5,39.43,39.46,40192.5,28.252,28.2735,28.2234,28.2448,40192.5
2016-11-14 13:50:00,39.46,39.51,39.45,39.47,44311.5,28.2448,28.2806,28.2377,28.252,44311.5
2016-11-14 14:00:00,39.47,39.52,39.42,39.52,71743.5,28.252,28.2878,28.2162,28.2878,71743.5
2016-11-14 14:10:00,39.52,39.57,39.49,39.55,54510.0,28.2878,28.3236,28.2663,28.3092,54510.0
2016-11-14 14:20:00,39.54,39.56,39.51,39.55,64318.5,28.3021,28.3164,28.2806,28.3092,64318.5
2016-11-14 14:30:00,39.55,39.57,39.51,39.53,58023.0,28.3092,28.3236,28.2806,28.2949,58023.0
2016-11-14 14:40:00,39.53,39.55,39.47,39.55,35610.0,28.2949,28.3092,28.252,28.3092,35610.0
2016-11-14 14:50:00,39.55,39.59,39.52,39.59,54646.5,28.3092,28.3379,28.2878,28.3379,54646.5
2016-11-14 15:00:00,39.59,39.63,39.56,39.61,41395.5,28.3379,28.3665,28.3164,28.3522,41395.5
2016-11-14 15:10:00,39.61,39.67,39.61,39.65,81172.5,28.3522,28.3951,28.3522,28.3808,81172.5
2016-11-14 15:20:00,39.65,39.71,39.61,39.68,122578.5,28.3808,28.4238,28.3522,28.4023,122578.5
2016-11-14 15:30:00,39.68,39.71,39.67,39.67,109002.0,28.4023,28.4238,28.3951,28.3951,109002.0
2016-11-14 15:40:00,39.67,39.71,39.59,39.67,149928.0,28.3951,28.4238,28.3379,28.3951,149928.0
2016-11-14 15:50:00,39.67,39.72,39.65,39.7,298569.0,28.3951,28.4309,28.3808,28.4166,298569.0
2016-11-15 09:30:00,39.65,39.7,39.46,39.67,112245.0,28.3808,28.4166,28.2448,28.3951,112245.0
2016-11-15 09:40:00,39.66,39.66,39.47,39.56,95919.0,28.388,28.388,28.252,28.3164,95919.0
2016-11-15 09:50:00,39.57,39.72,39.57,39.63,68913.0,28.3236,28.4309,28.3236,28.3665,68913.0
2016-11-15 10:00:00,39.63,39.78,39.61,39.73,77797.5,28.3665,28.4739,28.3522,28.4381,77797.5
2016-11-15 10:10:00,39.73,39.86,39.72,39.85,56332.5,28.4381,28.5311,28.4309,28.524,56332.5
2016-11-15 10:20:00,39.85,39.87,39.75,39.87,50496.0,28.524,28.5383,28.4524,28.5383,50496.0
2016-11-15 10:30:00,39.87,39.89,39.74,39.79,60489.0,28.5383,28.5526,28.4452,28.481,60489.0
2016-11-15 10:40:00,39.79,39.87,39.78,39.87,59535.0,28.481,28.5383,28.4739,28.5383,59535.0
2016-11-15 10:50:00,39.87,39.93,39.81,39.85,98505.0,28.5383,28.5812,28.4954,28.524,98505.0
2016-11-15 11:00:00,39.85,39.99,39.82,39.95,99691.5,28.524,28.6242,28.5025,28.5956,99691.5
2016-11-15 11:10:00,39.96,39.99,39.92,39.97,54066.0,28.6027,28.6242,28.5741,28.6099,54066.0
2016-11-15 11:20:00,39.97,40.07,39.97,40.03,86554.5,28.6099,28.6815,28.6099,28.6528,86554.5
2016-11-15 11:30:00,40.03,40.11,40.0,40.07,52984.5,28.6528,28.7101,28.6313,28.6815,52984.5
2016-11-15 11:40:00,40.06,40.06,39.92,39.97,38757.0,28.6743,28.6743,28.5741,28.6099,38757.0
2016-11-15 11:50:00,39.97,40.02,39.95,40.02,39900.0,28.6099,28.6457,28.5956,28.6457,39900.0
2016-11-15 12:00:00,40.01,40.09,39.99,40.08,41763.0,28.6385,28.6958,28.6242,28.6886,41763.0
2016-11-15 12:10:00,40.09,40.11,40.03,40.09,33042.0,28.6958,28.7101,28.6528,28.6958,33042.0
2016-11-15 12:20:00,40.09,40.1,40.07,40.07,23518.5,28.6958,28.7029,28.6815,28.6815,23518.5
2016-11-15 12:30:00,40.07,40.13,40.07,40.13,38410.5,28.6815,28.7244,28.6815,28.7244,38410.5
2016-11-15 12:40:00,40.12,40.12,40.04,40.04,38469.0,28.7172,28.7172,28.66,28.66,38469.0
2016-11-15 12:50:00,40.03,40.09,40.01,40.07,34654.5,28.6528,28.6958,28.6385,28.6815,34654.5
2016-11-15 13:00:00,40.07,40.13,40.07,40.12,35119.5,28.6815,28.7244,28.6815,28.7172,35119.5
2016-11-15 13:10:00,40.11,40.14,40.1,40.1,30541.5,28.7101,28.7316,28.7029,28.7029,30541.5
2016-11-15 13:20:00,40.09,40.15,40.09,40.12,27631.5,28.6958,28.7387,28.6958,28.7172,27631.5
2016-11-15 13:30:00,40.12,40.14,40.09,40.13,30972.0,28.7172,28.7316,28.6958,28.7244,30972.0
2016-11-15 13:40:00,40.13,40.15,40.11,40.13,47151.0,28.7244,28.7387,28.7101,28.7244,47151.0
2016-11-15 13:50:00,40.15,40.18,40.13,40.14,46782.0,28.7387,28.7602,28.7244,28.7316,46782.0
2016-11-15 14:00:00,40.15,40.27,40.14,40.27,70117.5,28.7387,28.8246,28.7316,28.8246,70117.5
2016-11-15 14:10:00,40.27,40.35,40.27,40.32,153199.5,28.8246,28.8819,28.8246,28.8604,153199.5
2016-11-15 14:20:00,40.31,40.36,40.31,40.33,66294.0,28.8532,28.889,28.8532,28.8676,66294.0
2016-11-15 14:30:00,40.34,40.41,40.33,40.35,73222.5,28.8747,28.9248,28.8676,28.8819,73222.5
2016-11-15 14:40:00,40.35,40.39,40.34,40.39,44103.0,28.8819,28.9105,28.8747,28.9105,44103.0
2016-11-15 14:50:00,40.38,40.41,40.37,40.41,31545.0,28.9033,28.9248,28.8962,28.9248,31545.0
2016-11-15 15:00:00,40.41,40.47,40.39,40.4,78624.0,28.9248,28.9678,28.9105,28.9177,78624.0
2016-11-15 15:10:00,40.39,40.44,40.38,40.38,76275.0,28.9105,28.9463,28.9033,28.9033,76275.0
2016-11-15 15:20:00,40.39,40.41,40.37,40.38,77224.5,28.9105,28.9248,28.8962,28.9033,77224.5
2016-11-15 15:30:00,40.39,40.39,40.34,40.37,98250.0,28.9105,28.9105,28.8747,28.8962,98250.0
2016-11-15 15:40:00,40.37,40.43,40.37,40.39,153022.5,28.8962,28.9391,28.8962,28.9105,153022.5
2016-11-15 15:50:00,40.39,40.44,40.39,40.42,236919.0,28.9105,28.9463,28.9105,28.932,236919.0
2016-11-16 09:30:00,40.26,40.27,40.07,40.15,64402.5,28.9321,28.9393,28.7956,28.8531,64402.5
2016-11-16 09:40:00,40.15,40.18,40.06,40.13,57546.0,28.8531,28.8747,28.7884,28.8387,57546.0
2016-11-16 09:50:00,40.11,40.12,40.06,40.07,89548.5,28.8244,28.8315,28.7884,28.7956,89548.5
2016-11-16 10:00:00,40.06,40.1,39.98,40.04,72168.0,28.7884,28.8172,28.7309,28.7741,72168.0
2016-11-16 10:10:00,40.05,40.05,39.95,39.97,36118.5,28.7812,28.7812,28.7094,28.7237,36118.5
2016-11-16 10:20:00,39.95,40.02,39.93,39.95,29116.5,28.7094,28.7597,28.695,28.7094,29116.5
2016-11-16 10:30:00,39.93,40.01,39.89,39.96,113352.0,28.695,28.7525,28.6663,28.7166,113352.0
2016-11-16 10:40:00,39.97,40.03,39.91,39.91,58612.5,28.7237,28.7669,28.6806,28.6806,58612.5
2016-11-16 10:50:00,39.9,39.97,39.88,39.97,40518.0,28.6734,28.7237,28.6591,28.7237,40518.0
2016-11-16 11:00:00,39.97,40.03,39.95,40.03,121317.0,28.7237,28.7669,28.7094,28.7669,121317.0
2016-11-16 11:10:00,40.03,40.07,40.01,40.02,29602.5,28.7669,28.7956,28.7525,28.7597,29602.5
2016-11-16 11:20:00,40.01,40.07,39.99,40.05,79317.0,28.7525,28.7956,28.7381,28.7812,79317.0
2016-11-16 11:30:00,40.05,40.09,39.99,40.02,144879.0,28.7812,28.81,28.7381,28.7597,144879.0
2016-11-16 11:40:00,40.03,40.05,39.95,40.01,85254.0,28.7669,28.7812,28.7094,28.7525,85254.0
2016-11-16 11:50:00,40.01,40.05,39.98,40.0,30844.5,28.7525,28.7812,28.7309,28.7453,30844.5
2016-11-16 12:00:00,39.99,39.99,39.95,39.96,34792.5,28.7381,28.7381,28.7094,28.7166,34792.5
2016-11-16 12:10:00,39.96,40.0,39.95,39.95,30181.5,28.7166,28.7453,28.7094,28.7094,30181.5
2016-11-16 12:20:00,39.95,39.99,39.92,39.97,22162.5,28.7094,28.7381,28.6878,28.7237,22162.5
2016-11-16 12:30:00,39.97,40.03,39.97,39.98,26256.0,28.7237,28.7669,28.7237,28.7309,26256.0
2016-11-16 12:40:00,39.99,39.99,39.93,39.95,27417.0,28.7381,28.7381,28.695,28.7094,27417.0
2016-11-16 12:50:00,39.97,40.01,39.93,39.98,17424.0,28.7237,28.7525,28.695,28.7309,17424.0
2016-11-16 13:00:00,39.99,39.99,39.89,39.89,77191.5,28.7381,28.7381,28.6663,28.6663,77191.5
2016-11-16 13:10:00,39.89,39.93,39.86,39.9,43590.0,28.6663,28.695,28.6447,28.6734,43590.0
2016-11-16 13:20:00,39.9,39.95,39.89,39.93,22437.0,28.6734,28.7094,28.6663,28.695,22437.0
2016-11-16 13:30:00,39.93,39.99,39.91,39.99,25555.5,28.695,28.7381,28.6806,28.7381,25555.5
2016-11-16 13:40:00,40.0,40.05,39.98,40.05,88996.5,28.7453,28.7812,28.7309,28.7812,88996.5
2016-11-16 13:50:00,40.05,40.06,40.02,40.05,36789.0,28.7812,28.7884,28.7597,28.7812,36789.0
2016-11-16 14:00:00,40.05,40.12,40.04,40.11,49083.0,28.7812,28.8315,28.7741,28.8244,49083.0
2016-11-16 14:10:00,40.09,40.11,40.06,40.1,23389.5,28.81,28.8244,28.7884,28.8172,23389.5
2016-11-16 14:20:00,40.09,40.12,40.08,40.11,33651.0,28.81,28.8315,28.8028,28.8244,33651.0
2016-11-16 14:30:00,40.11,40.11,40.09,40.11,39474.0,28.8244,28.8244,28.81,28.8244,39474.0
2016-11-16 14:40:00,40.11,40.14,40.09,40.1,47674.5,28.8244,28.8459,28.81,28.8172,47674.5
2016-11-16 14:50:00,40.11,40.15,40.09,40.15,61275.0,28.8244,28.8531,28.81,28.8531,61275.0
2016-11-16 15:00:00,40.13,40.15,40.13,40.14,52201.5,28.8387,28.8531,28.8387,28.8459,52201.5
2016-11-16 15:10:00,40.15,40.16,40.13,40.15,31143.0,28.8531,28.8603,28.8387,28.8531,31143.0
2016-11-16 15:20:00,40.15,40.19,40.14,40.17,49182.0,28.8531,28.8818,28.8459,28.8675,49182.0
2016-11-16 15:30:00,40.17,40.2,40.17,40.19,78450.0,28.8675,28.889,28.8675,28.8818,78450.0
2016-11-16 15:40:00,40.19,40.21,40.17,40.18,82399.5,28.8818,28.8962,28.8675,28.8747,82399.5
2016-11-16 15:50:00,40.19,40.21,40.17,40.19,200428.5,28.8818,28.8962,28.8675,28.8818,200428.5
2016-11-17 09:30:00,39.99,40.24,39.91,39.97,41988.0,28.7381,28.9178,28.6806,28.7237,41988.0
2016-11-17 09:40:00,39.99,40.11,39.93,40.01,22719.0,28.7381,28.8244,28.695,28.7525,22719.0
2016-11-17 09:50:00,39.97,40.06,39.93,40.01,13903.5,28.7237,28.7884,28.695,28.7525,13903.5
2016-11-17 10:00:00,40.08,40.09,39.95,40.03,30687.0,28.8028,28.81,28.7094,28.7669,30687.0
2016-11-17 10:10:00,40.05,40.09,39.97,39.97,18610.5,28.7812,28.81,28.7237,28.7237,18610.5
2016-11-17 10:20:00,39.99,40.0,39.91,39.95,35401.5,28.7381,28.7453,28.6806,28.7094,35401.5
2016-11-17 10:30:00,39.96,40.06,39.95,40.06,109606.5,28.7166,28.7884,28.7094,28.7884,109606.5
2016-11-17 10:40:00,40.05,40.09,40.02,40.07,22879.5,28.7812,28.81,28.7597,28.7956,22879.5
2016-11-17 10:50:00,40.09,40.11,40.04,40.06,19068.0,28.81,28.8244,28.7741,28.7884,19068.0
2016-11-17 11:00:00,40.05,40.13,40.04,40.11,30171.0,28.7812,28.8387,28.7741,28.8244,30171.0
2016-11-17 11:10:00,40.13,40.15,40.07,40.09,12790.5,28.8387,28.8531,28.7956,28.81,12790.5
2016-11-17 11:20:00,40.09,40.1,40.02,40.03,83533.5,28.81,28.8172,28.7597,28.7669,83533.5
2016-11-17 11:30:00,40.03,40.07,40.01,40.05,43531.5,28.7669,28.7956,28.7525,28.7812,43531.5
2016-11-17 11:40:00,40.05,40.17,40.04,40.15,31522.5,28.7812,28.8675,28.7741,28.8531,31522.5
2016-11-17 11:50:00,40.15,40.16,40.11,40.13,49720.5,28.8531,28.8603,28.8244,28.8387,49720.5
2016-11-17 12:00:00,40.13,40.18,40.11,40.16,17925.0,28.8387,28.8747,28.8244,28.8603,17925.0
2016-11-17 12:10:00,40.17,40.19,40.11,40.15,57115.5,28.8675,28.8818,28.8244,28.8531,57115.5
2016-11-17 12:20:00,40.15,40.2,40.15,40.17,17253.0,28.8531,28.889,28.8531,28.8675,17253.0
2016-11-17 12:30:00,40.17,40.22,40.13,40.2,25255.5,28.8675,28.9034,28.8387,28.889,25255.5
2016-11-17 12:40:00,40.21,40.22,40.13,40.17,20184.0,28.8962,28.9034,28.8387,28.8675,20184.0
2016-11-17 12:50:00,40.17,40.22,40.15,40.15,33274.5,28.8675,28.9034,28.8531,28.8531,33274.5
2016-11-17 13:00:00,40.15,40.22,40.15,40.2,39604.5,28.8531,28.9034,28.8531,28.889,39604.5
2016-11-17 13:10:00,40.19,40.25,40.19,40.24,49209.0,28.8818,28.925,28.8818,28.9178,49209.0
2016-11-17 13:20:00,40.25,40.25,40.15,40.15,17329.5,28.925,28.925,28.8531,28.8531,17329.5
2016-11-17 13:30:00,40.17,40.19,40.13,40.14,43563.0,28.8675,28.8818,28.8387,28.8459,43563.0
2016-11-17 13:40:00,40.14,40.19,40.13,40.18,37900.5,28.8459,28.8818,28.8387,28.8747,37900.5
2016-11-17 13:50:00,40.18,40.18,40.09,40.11,33288.0,28.8747,28.8747,28.81,28.8244,33288.0
2016-11-17 14:00:00,40.11,40.11,40.04,40.06,38266.5,28.8244,28.8244,28.7741,28.7884,38266.5
2016-11-17 14:10:00,40.06,40.08,40.01,40.05,66294.0,28.7884,28.8028,28.7525,28.7812,66294.0
2016-11-17 14:20:00,40.05,40.07,40.02,40.02,32191.5,28.7812,28.7956,28.7597,28.7597,32191.5
2016-11-17 14:30:00,40.03,40.03,39.99,40.0,33174.0,28.7669,28.7669,28.7381,28.7453,33174.0
2016-11-17 14:40:00,39.99,40.01,39.97,39.97,15930.0,28.7381,28.7525,28.7237,28.7237,15930.0
2016-11-17 14:50:00,39.97,39.97,39.91,39.91,84267.0,28.7237,28.7237,28.6806,28.6806,84267.0
2016-11-17 15:00:00,39.94,39.95,39.91,39.93,27529.5,28.7022,28.7094,28.6806,28.695,27529.5
2016-11-17 15:10:00,39.94,39.97,39.92,39.94,54618.0,28.7022,28.7237,28.6878,28.7022,54618.0
2016-11-17 15:20:00,39.93,39.98,39.93,39.96,109377.0,28.695,28.7309,28.695,28.7166,109377.0
2016-11-17 15:30:00,39.96,39.98,39.93,39.97,60010.5,28.7166,28.7309,28.695,28.7237,60010.5
2016-11-17 15:40:00,39.96,39.99,39.93,39.95,59614.5,28.7166,28.7381,28.695,28.7094,59614.5
2016-11-17 15:50:00,39.97,40.02,39.95,40.01,172138.5,28.7237,28.7597,28.7094,28.7525,172138.5
2016-11-18 09:30:00,39.87,40.05,39.74,39.85,174135.0,28.6519,28.7812,28.5585,28.6375,174135.0
2016-11-18 09:40:00,39.85,39.87,39.78,39.83,14890.5,28.6375,28.6519,28.5872,28.6231,14890.5
2016-11-18 09:50:00,39.82,39.93,39.82,39.85,14500.5,28.616,28.695,28.616,28.6375,14500.5
2016-11-18 10:00:00,39.84,39.93,39.83,39.91,22740.0,28.6303,28.695,28.6231,28.6806,22740.0
2016-11-18 10:10:00,39.9,39.97,39.88,39.95,44676.0,28.6734,28.7237,28.6591,28.7094,44676.0
2016-11-18 10:20:00,39.95,40.03,39.94,40.02,15837.0,28.7094,28.7669,28.7022,28.7597,15837.0
2016-11-18 10:30:00,40.02,40.02,39.91,39.94,23860.5,28.7597,28.7597,28.6806,28.7022,23860.5
2016-11-18 10:40:00,39.95,39.95,39.86,39.89,28870.5,28.7094,28.7094,28.6447,28.6663,28870.5
2016-11-18 10:50:00,39.9,39.95,39.9,39.92,27976.5,28.6734,28.7094,28.6734,28.6878,27976.5
2016-11-18 11:00:00,39.9,39.93,39.84,39.87,21879.0,28.6734,28.695,28.6303,28.6519,21879.0
2016-11-18 11:10:00,39.88,39.95,39.87,39.91,14695.5,28.6591,28.7094,28.6519,28.6806,14695.5
2016-11-18 11:20:00,39.91,39.91,39.88,39.91,18328.5,28.6806,28.6806,28.6591,28.6806,18328.5
2016-11-18 11:30:00,39.91,39.91,39.85,39.87,17136.0,28.6806,28.6806,28.6375,28.6519,17136.0
2016-11-18 11:40:00,39.87,39.89,39.86,39.86,22200.0,28.6519,28.6663,28.6447,28.6447,22200.0
2016-11-18 11:50:00,39.86,39.88,39.83,39.83,17853.0,28.6447,28.6591,28.6231,28.6231,17853.0
2016-11-18 12:00:00,39.83,39.87,39.82,39.83,16362.0,28.6231,28.6519,28.616,28.6231,16362.0
2016-11-18 12:10:00,39.82,39.84,39.81,39.82,19417.5,28.616,28.6303,28.6088,28.616,19417.5
2016-11-18 12:20:00,39.82,39.87,39.81,39.87,17938.5,28.616,28.6519,28.6088,28.6519,17938.5
2016-11-18 12:30:00,39.87,39.89,39.87,39.87,16201.5,28.6519,28.6663,28.6519,28.6519,16201.5
2016-11-18 12:40:00,39.89,39.95,39.88,39.95,18423.0,28.6663,28.7094,28.6591,28.7094,18423.0
2016-11-18 12:50:00,39.95,40.05,39.95,40.05,60168.0,28.7094,28.7812,28.7094,28.7812,60168.0
2016-11-18 13:00:00,40.05,40.06,40.0,40.01,38922.0,28.7812,28.7884,28.7453,28.7525,38922.0
2016-11-18 13:10:00,40.02,40.03,40.0,40.03,43618.5,28.7597,28.7669,28.7453,28.7669,43618.5
2016-11-18 13:20:00,40.02,40.05,40.01,40.03,11250.0,28.7597,28.7812,28.7525,28.7669,11250.0
2016-11-18 13:30:00,40.03,40.07,40.02,40.06,18784.5,28.7669,28.7956,28.7597,28.7884,18784.5
2016-11-18 13:40:00,40.05,40.06,40.0,40.04,36871.5,28.7812,28.7884,28.7453,28.7741,36871.5
2016-11-18 13:50:00,40.03,40.06,40.03,40.05,9681.0,28.7669,28.7884,28.7669,28.7812,9681.0
2016-11-18 14:00:00,40.05,40.07,40.04,40.07,29229.0,28.7812,28.7956,28.7741,28.7956,29229.0
2016-11-18 14:10:00,40.07,40.08,40.02,40.02,57675.0,28.7956,28.8028,28.7597,28.7597,57675.0
2016-11-18 14:20:00,40.02,40.03,39.98,39.99,25077.0,28.7597,28.7669,28.7309,28.7381,25077.0
2016-11-18 14:30:00,39.99,40.0,39.97,39.98,31131.0,28.7381,28.7453,28.7237,28.7309,31131.0
2016-11-18 14:40:00,39.97,40.0,39.95,39.96,81651.0,28.7237,28.7453,28.7094,28.7166,81651.0
2016-11-18 14:50:00,39.96,39.96,39.91,39.91,40632.0,28.7166,28.7166,28.6806,28.6806,40632.0
2016-11-18 15:00:00,39.91,39.92,39.84,39.87,44539.5,28.6806,28.6878,28.6303,28.6519,44539.5
2016-11-18 15:10:00,39.88,39.89,39.83,39.85,50895.0,28.6591,28.6663,28.6231,28.6375,50895.0
2016-11-18 15:20:00,39.85,39.89,39.84,39.87,35979.0,28.6375,28.6663,28.6303,28.6519,35979.0
2016-11-18 15:30:00,39.88,39.93,39.87,39.9,41923.5,28.6591,28.695,28.6519,28.6734,41923.5
2016-11-18 15:40:00,39.91,39.94,39.9,39.93,91584.0,28.6806,28.7022,28.6734,28.695,91584.0
2016-11-18 15:50:00,39.93,39.93,39.82,39.85,236484.0,28.695,28.695,28.616,28.6375,236484.0
2016-11-21 09:30:00,40.03,40.29,40.03,40.29,41679.0,28.7669,28.9537,28.7669,28.9537,41679.0
2016-11-21 09:40:00,40.29,40.35,40.24,40.27,18175.5,28.9537,28.9968,28.9178,28.9393,18175.5
2016-11-21 09:50:00,40.27,40.29,40.19,40.2,19066.5,28.9393,28.9537,28.8818,28.889,19066.5
2016-11-21 10:00:00,40.2,40.21,40.14,40.17,11334.0,28.889,28.8962,28.8459,28.8675,11334.0
2016-11-21 10:10:00,40.17,40.18,40.13,40.13,61282.5,28.8675,28.8747,28.8387,28.8387,61282.5
2016-11-21 10:20:00,40.13,40.13,39.98,40.03,34717.5,28.8387,28.8387,28.7309,28.7669,34717.5
2016-11-21 10:30:00,40.05,40.07,39.93,39.95,36022.5,28.7812,28.7956,28.695,28.7094,36022.5
2016-11-21 10:40:00,39.93,40.1,39.93,40.1,43944.0,28.695,28.8172,28.695,28.8172,43944.0
2016-11-21 10:50:00,40.1,40.15,40.09,40.1,20148.0,28.8172,28.8531,28.81,28.8172,20148.0
2016-11-21 11:00:00,40.11,40.14,40.04,40.07,16495.5,28.8244,28.8459,28.7741,28.7956,16495.5
2016-11-21 11:10:00,40.07,40.13,40.07,40.11,10092.0,28.7956,28.8387,28.7956,28.8244,10092.0
2016-11-21 11:20:00,40.1,40.19,40.1,40.11,42520.5,28.8172,28.8818,28.8172,28.8244,42520.5
2016-11-21 11:30:00,40.11,40.19,40.11,40.18,28972.5,28.8244,28.8818,28.8244,28.8747,28972.5
2016-11-21 11:40:00,40.19,40.2,40.17,40.19,12199.5,28.8818,28.889,28.8675,28.8818,12199.5
2016-11-21 11:50:00,40.19,40.2,40.15,40.17,14661.0,28.8818,28.889,28.8531,28.8675,14661.0
2016-11-21 12:00:00,40.21,40.22,40.17,40.2,9618.0,28.8962,28.9034,28.8675,28.889,9618.0
2016-11-21 12:10:00,40.21,40.21,40.15,40.19,7980.0,28.8962,28.8962,28.8531,28.8818,7980.0
2016-11-21 12:20:00,40.2,40.21,40.17,40.17,8662.5,28.889,28.8962,28.8675,28.8675,8662.5
2016-11-21 12:30:00,40.17,40.2,40.15,40.2,11026.5,28.8675,28.889,28.8531,28.889,11026.5
2016-11-21 12:40:00,40.21,40.28,40.19,40.27,26517.0,28.8962,28.9465,28.8818,28.9393,26517.0
2016-11-21 12:50:00,40.27,40.29,40.24,40.26,10800.0,28.9393,28.9537,28.9178,28.9321,10800.0
2016-11-21 13:00:00,40.25,40.27,40.23,40.27,14833.5,28.925,28.9393,28.9106,28.9393,14833.5
2016-11-21 13:10:00,40.26,40.27,40.24,40.25,19246.5,28.9321,28.9393,28.9178,28.925,19246.5
2016-11-21 13:20:00,40.24,40.25,40.21,40.23,20791.5,28.9178,28.925,28.8962,28.9106,20791.5
2016-11-21 13:30:00,40.23,40.24,40.21,40.22,19695.0,28.9106,28.9178,28.8962,28.9034,19695.0
2016-11-21 13:40:00,40.23,40.23,40.15,40.17,43521.0,28.9106,28.9106,28.8531,28.8675,43521.0
2016-11-21 13:50:00,40.19,40.19,40.15,40.17,9222.0,28.8818,28.8818,28.8531,28.8675,9222.0
2016-11-21 14:00:00,40.15,40.15,40.06,40.07,46696.5,28.8531,28.8531,28.7884,28.7956,46696.5
2016-11-21 14:10:00,40.07,40.09,40.04,40.06,30981.0,28.7956,28.81,28.7741,28.7884,30981.0
2016-11-21 14:20:00,40.06,40.07,40.04,40.04,37227.0,28.7884,28.7956,28.7741,28.7741,37227.0
2016-11-21 14:30:00,40.05,40.07,40.04,40.07,34621.5,28.7812,28.7956,28.7741,28.7956,34621.5
2016-11-21 14:40:00,40.07,40.11,40.06,40.11,30243.0,28.7956,28.8244,28.7884,28.8244,30243.0
2016-11-21 14:50:00,40.11,40.12,40.08,40.09,25281.0,28.8244,28.8315,28.8028,28.81,25281.0
2016-11-21 15:00:00,40.09,40.13,40.07,40.13,16135.5,28.81,28.8387,28.7956,28.8387,16135.5
2016-11-21 15:10:00,40.13,40.13,40.1,40.1,23407.5,28.8387,28.8387,28.8172,28.8172,23407.5
2016-11-21 15:20:00,40.09,40.11,40.07,40.09,41223.0,28.81,28.8244,28.7956,28.81,41223.0
2016-11-21 15:30:00,40.09,40.11,40.08,40.11,26574.0,28.81,28.8244,28.8028,28.8244,26574.0
2016-11-21 15:40:00,40.11,40.16,40.11,40.16,49396.5,28.8244,28.8603,28.8244,28.8603,49396.5
2016-11-21 15:50:00,40.15,40.15,40.09,40.09,247233.0,28.8531,28.8531,28.81,28.81,247233.0
2016-11-22 09:30:00,40.25,40.27,40.1,40.25,42690.0,28.925,28.9393,28.8172,28.925,42690.0
2016-11-22 09:40:00,40.23,40.27,40.13,40.21,42724.5,28.9106,28.9393,28.8387,28.8962,42724.5
2016-11-22 09:50:00,40.2,40.4,40.19,40.38,69331.5,28.889,29.0328,28.8818,29.0184,69331.5
2016-11-22 10:00:00,40.38,40.45,40.29,40.29,56313.0,29.0184,29.0687,28.9537,28.9537,56313.0
2016-11-22 10:10:00,40.28,40.28,40.21,40.28,42712.5,28.9465,28.9465,28.8962,28.9465,42712.5
2016-11-22 10:20:00,40.27,40.3,40.22,40.27,31371.0,28.9393,28.9609,28.9034,28.9393,31371.0
2016-11-22 10:30:00,40.29,40.32,40.25,40.3,27436.5,28.9537,28.9753,28.925,28.9609,27436.5
2016-11-22 10:40:00,40.3,40.33,40.25,40.25,19828.5,28.9609,28.9825,28.925,28.925,19828.5
2016-11-22 10:50:00,40.26,40.35,40.26,40.33,11457.0,28.9321,28.9968,28.9321,28.9825,11457.0
2016-11-22 11:00:00,40.34,40.37,40.29,40.32,63412.5,28.9896,29.0112,28.9537,28.9753,63412.5
2016-11-22 11:10:00,40.32,40.39,40.31,40.38,17161.5,28.9753,29.0256,28.9681,29.0184,17161.5
2016-11-22 11:20:00,40.39,40.39,40.35,40.37,34180.5,29.0256,29.0256,28.9968,29.0112,34180.5
2016-11-22 11:30:00,40.36,40.37,40.2,40.23,35814.0,29.004,29.0112,28.889,28.9106,35814.0
2016-11-22 11:40:00,40.24,40.25,40.18,40.19,30139.5,28.9178,28.925,28.8747,28.8818,30139.5
2016-11-22 11:50:00,40.19,40.21,40.19,40.19,16282.5,28.8818,28.8962,28.8818,28.8818,16282.5
2016-11-22 12:00:00,40.19,40.19,40.15,40.16,22890.0,28.8818,28.8818,28.8531,28.8603,22890.0
2016-11-22 12:10:00,40.16,40.17,40.12,40.15,43881.0,28.8603,28.8675,28.8315,28.8531,43881.0
2016-11-22 12:20:00,40.15,40.21,40.15,40.21,26908.5,28.8531,28.8962,28.8531,28.8962,26908.5
2016-11-22 12:30:00,40.21,40.21,40.19,40.19,12492.0,28.8962,28.8962,28.8818,28.8818,12492.0
2016-11-22 12:40:00,40.19,40.21,40.15,40.16,30066.0,28.8818,28.8962,28.8531,28.8603,30066.0
2016-11-22 12:50:00,40.15,40.17,40.14,40.15,22866.0,28.8531,28.8675,28.8459,28.8531,22866.0
2016-11-22 13:00:00,40.16,40.17,40.15,40.17,18516.0,28.8603,28.8675,28.8531,28.8675,18516.0
2016-11-22 13:10:00,40.17,40.18,40.13,40.15,26122.5,28.8675,28.8747,28.8387,28.8531,26122.5
2016-11-22 13:20:00,40.15,40.18,40.14,40.17,23595.0,28.8531,28.8747,28.8459,28.8675,23595.0
2016-11-22 13:30:00,40.17,40.17,40.11,40.12,31777.5,28.8675,28.8675,28.8244,28.8315,31777.5
2016-11-22 13:40:00,40.12,40.15,40.12,40.13,53392.5,28.8315,28.8531,28.8315,28.8387,53392.5
2016-11-22 13:50:00,40.13,40.23,40.12,40.22,102915.0,28.8387,28.9106,28.8315,28.9034,102915.0
2016-11-22 14:00:00,40.22,40.29,40.21,40.29,25315.5,28.9034,28.9537,28.8962,28.9537,25315.5
2016-11-22 14:10:00,40.29,40.31,40.27,40.3,30976.5,28.9537,28.9681,28.9393,28.9609,30976.5
2016-11-22 14:20:00,40.3,40.41,40.3,40.41,72613.5,28.9609,29.0399,28.9609,29.0399,72613.5
2016-11-22 14:30:00,40.41,40.46,40.4,40.44,89037.0,29.0399,29.0759,29.0328,29.0615,89037.0
2016-11-22 14:40:00,40.44,40.51,40.44,40.47,40101.0,29.0615,29.1118,29.0615,29.0831,40101.0
2016-11-22 14:50:00,40.47,40.47,40.43,40.46,24459.0,29.0831,29.0831,29.0543,29.0759,24459.0
2016-11-22 15:00:00,40.47,40.47,40.45,40.45,24814.5,29.0831,29.0831,29.0687,29.0687,24814.5
2016-11-22 15:10:00,40.45,40.48,40.45,40.47,41736.0,29.0687,29.0902,29.0687,29.0831,41736.0
2016-11-22 15:20:00,40.48,40.49,40.44,40.47,96009.0,29.0902,29.0974,29.0615,29.0831,96009.0
2016-11-22 15:30:00,40.47,40.5,40.47,40.47,56962.5,29.0831,29.1046,29.0831,29.0831,56962.5
2016-11-22 15:40:00,40.47,40.49,40.46,40.47,71712.0,29.0831,29.0974,29.0759,29.0831,71712.0
2016-11-22 15:50:00,40.47,40.56,40.46,40.5,194805.0,29.0831,29.1477,29.0759,29.1046,194805.0
2016-11-23 09:30:00,40.61,41.05,40.42,40.77,111349.5,29.1837,29.4999,29.0471,29.2987,111349.5
2016-11-23 09:40:00,40.8,40.87,40.69,40.83,38677.5,29.3202,29.3705,29.2412,29.3418,38677.5
2016-11-23 09:50:00,40.81,41.0,40.8,40.87,33757.5,29.3274,29.4639,29.3202,29.3705,33757.5
2016-11-23 10:00:00,40.89,40.99,40.89,40.99,38308.5,29.3849,29.4568,29.3849,29.4568,38308.5
2016-11-23 10:10:00,40.99,41.13,40.98,41.11,62761.5,29.4568,29.5574,29.4496,29.543,62761.5
2016-11-23 10:20:00,41.1,41.19,41.09,41.19,50055.0,29.5358,29.6005,29.5286,29.6005,50055.0
2016-11-23 10:30:00,41.19,41.29,41.16,41.25,76408.5,29.6005,29.6723,29.5789,29.6436,76408.5
2016-11-23 10:40:00,41.24,41.41,41.23,41.36,106017.0,29.6364,29.7586,29.6292,29.7226,106017.0
2016-11-23 10:50:00,41.36,41.47,41.36,41.42,70599.0,29.7226,29.8017,29.7226,29.7658,70599.0
2016-11-23 11:00:00,41.43,41.43,41.39,41.4,133089.0,29.7729,29.7729,29.7442,29.7514,133089.0
2016-11-23 11:10:00,41.39,41.47,41.36,41.41,103870.5,29.7442,29.8017,29.7226,29.7586,103870.5
2016-11-23 11:20:00,41.39,41.4,41.33,41.37,46827.0,29.7442,29.7514,29.7011,29.7298,46827.0
2016-11-23 11:30:00,41.36,41.41,41.35,41.38,42066.0,29.7226,29.7586,29.7155,29.737,42066.0
2016-11-23 11:40:00,41.36,41.38,41.32,41.36,25612.5,29.7226,29.737,29.6939,29.7226,25612.5
2016-11-23 11:50:00,41.36,41.41,41.32,41.41,43366.5,29.7226,29.7586,29.6939,29.7586,43366.5
2016-11-23 12:00:00,41.41,41.44,41.31,41.32,26310.0,29.7586,29.7801,29.6867,29.6939,26310.0
2016-11-23 12:10:00,41.33,41.37,41.31,41.31,29323.5,29.7011,29.7298,29.6867,29.6867,29323.5
2016-11-23 12:20:00,41.31,41.43,41.28,41.41,30142.5,29.6867,29.7729,29.6652,29.7586,30142.5
2016-11-23 12:30:00,41.41,41.41,41.36,41.41,31468.5,29.7586,29.7586,29.7226,29.7586,31468.5
2016-11-23 12:40:00,41.4,41.48,41.39,41.44,33123.0,29.7514,29.8089,29.7442,29.7801,33123.0
2016-11-23 12:50:00,41.44,41.44,41.39,41.42,25666.5,29.7801,29.7801,29.7442,29.7658,25666.5
2016-11-23 13:00:00,41.43,41.43,41.39,41.42,35316.0,29.7729,29.7729,29.7442,29.7658,35316.0
2016-11-23 13:10:00,41.43,41.45,41.42,41.42,24178.5,29.7729,29.7873,29.7658,29.7658,24178.5
2016-11-23 13:20:00,41.42,41.43,41.4,41.41,29466.0,29.7658,29.7729,29.7514,29.7586,29466.0
2016-11-23 13:30:00,41.41,41.41,41.36,41.37,17043.0,29.7586,29.7586,29.7226,29.7298,17043.0
2016-11-23 13:40:00,41.36,41.39,41.35,41.38,18786.0,29.7226,29.7442,29.7155,29.737,18786.0
2016-11-23 13:50:00,41.37,41.39,41.35,41.36,18634.5,29.7298,29.7442,29.7155,29.7226,18634.5
2016-11-23 14:00:00,41.36,41.41,41.34,41.35,29764.5,29.7226,29.7586,29.7083,29.7155,29764.5
2016-11-23 14:10:00,41.35,41.37,41.29,41.29,26163.0,29.7155,29.7298,29.6723,29.6723,26163.0
2016-11-23 14:20:00,41.3,41.32,41.25,41.26,24891.0,29.6795,29.6939,29.6436,29.6508,24891.0
2016-11-23 14:30:00,41.26,41.27,41.21,41.23,37687.5,29.6508,29.658,29.6149,29.6292,37687.5
2016-11-23 14:40:00,41.23,41.25,41.22,41.24,17160.0,29.6292,29.6436,29.622,29.6364,17160.0
2016-11-23 14:50:00,41.23,41.24,41.21,41.21,93148.5,29.6292,29.6364,29.6149,29.6149,93148.5
2016-11-23 15:00:00,41.21,41.22,41.17,41.18,65341.5,29.6149,29.622,29.5861,29.5933,65341.5
2016-11-23 15:10:00,41.19,41.19,41.14,41.14,22833.0,29.6005,29.6005,29.5645,29.5645,22833.0
2016-11-23 15:20:00,41.15,41.19,41.14,41.19,89233.5,29.5717,29.6005,29.5645,29.6005,89233.5
2016-11-23 15:30:00,41.19,41.29,41.17,41.29,143575.5,29.6005,29.6723,29.5861,29.6723,143575.5
2016-11-23 15:40:00,41.29,41.33,41.28,41.32,87003.0,29.6723,29.7011,29.6652,29.6939,87003.0
2016-11-23 15:50:00,41.31,41.34,41.28,41.32,186169.5,29.6867,29.7083,29.6652,29.6939,186169.5
2016-11-25 09:30:00,41.46,41.46,41.05,41.27,56800.5,29.7945,29.7945,29.4999,29.658,56800.5
2016-11-25 09:40:00,41.25,41.3,41.16,41.25,48306.0,29.6436,29.6795,29.5789,29.6436,48306.0
2016-11-25 09:50:00,41.25,41.33,41.22,41.26,12411.0,29.6436,29.7011,29.622,29.6508,12411.0
2016-11-25 10:00:00,41.24,41.27,41.19,41.23,24199.5,29.6364,29.658,29.6005,29.6292,24199.5
2016-11-25 10:10:00,41.23,41.25,41.16,41.17,19044.0,29.6292,29.6436,29.5789,29.5861,19044.0
2016-11-25 10:20:00,41.17,41.23,41.15,41.19,36133.5,29.5861,29.6292,29.5717,29.6005,36133.5
2016-11-25 10:30:00,41.19,41.23,41.15,41.23,6484.5,29.6005,29.6292,29.5717,29.6292,6484.5
2016-11-25 10:40:00,41.24,41.24,41.12,41.15,23953.5,29.6364,29.6364,29.5502,29.5717,23953.5
2016-11-25 10:50:00,41.15,41.26,41.14,41.23,31542.0,29.5717,29.6508,29.5645,29.6292,31542.0
2016-11-25 11:00:00,41.23,41.23,41.17,41.17,13848.0,29.6292,29.6292,29.5861,29.5861,13848.0
2016-11-25 11:10:00,41.19,41.24,41.19,41.23,17302.5,29.6005,29.6364,29.6005,29.6292,17302.5
2016-11-25 11:20:00,41.22,41.23,41.21,41.21,21828.0,29.622,29.6292,29.6149,29.6149,21828.0
2016-11-25 11:30:00,41.21,41.23,41.2,41.23,12562.5,29.6149,29.6292,29.6077,29.6292,12562.5
2016-11-25 11:40:00,41.23,41.23,41.19,41.2,18427.5,29.6292,29.6292,29.6005,29.6077,18427.5
2016-11-25 11:50:00,41.2,41.23,41.19,41.21,20589.0,29.6077,29.6292,29.6005,29.6149,20589.0
2016-11-25 12:00:00,41.21,41.23,41.2,41.21,31534.5,29.6149,29.6292,29.6077,29.6149,31534.5
2016-11-25 12:10:00,41.21,41.32,41.2,41.27,41647.5,29.6149,29.6939,29.6077,29.658,41647.5
2016-11-25 12:20:00,41.27,41.3,41.26,41.27,29842.5,29.658,29.6795,29.6508,29.658,29842.5
2016-11-25 12:30:00,41.27,41.3,41.25,41.29,40588.5,29.658,29.6795,29.6436,29.6723,40588.5
2016-11-25 12:40:00,41.29,41.34,41.29,41.32,89070.0,29.6723,29.7083,29.6723,29.6939,89070.0
2016-11-25 12:50:00,41.31,41.36,41.25,41.33,133378.5,29.6867,29.7226,29.6436,29.7011,133378.5
2016-11-28 09:30:00,41.25,41.33,41.16,41.27,38146.5,29.6436,29.7011,29.5789,29.658,38146.5
2016-11-28 09:40:00,41.27,41.27,40.99,41.19,48220.5,29.658,29.658,29.4568,29.6005,48220.5
2016-11-28 09:50:00,41.2,41.25,41.15,41.19,31053.0,29.6077,29.6436,29.5717,29.6005,31053.0
2016-11-28 10:00:00,41.2,41.25,41.15,41.25,38188.5,29.6077,29.6436,29.5717,29.6436,38188.5
2016-11-28 10:10:00,41.26,41.29,41.13,41.15,34035.0,29.6508,29.6723,29.5574,29.5717,34035.0
2016-11-28 10:20:00,41.15,41.18,41.13,41.15,35821.5,29.5717,29.5933,29.5574,29.5717,35821.5
2016-11-28 10:30:00,41.15,41.24,41.13,41.22,27361.5,29.5717,29.6364,29.5574,29.622,27361.5
2016-11-28 10:40:00,41.23,41.24,41.19,41.21,53275.5,29.6292,29.6364,29.6005,29.6149,53275.5
2016-11-28 10:50:00,41.2,41.23,41.02,41.03,80385.0,29.6077,29.6292,29.4783,29.4855,80385.0
2016-11-28 11:00:00,41.02,41.03,40.97,40.99,48976.5,29.4783,29.4855,29.4424,29.4568,48976.5
2016-11-28 11:10:00,40.99,41.0,40.88,40.92,30006.0,29.4568,29.4639,29.3777,29.4064,30006.0
2016-11-28 11:20:00,40.92,41.02,40.89,41.02,77340.0,29.4064,29.4783,29.3849,29.4783,77340.0
2016-11-28 11:30:00,41.02,41.08,41.01,41.01,22794.0,29.4783,29.5214,29.4711,29.4711,22794.0
2016-11-28 11:40:00,41.0,41.0,40.91,40.91,19200.0,29.4639,29.4639,29.3993,29.3993,19200.0
2016-11-28 11:50:00,40.89,40.92,40.86,40.89,26812.5,29.3849,29.4064,29.3633,29.3849,26812.5
2016-11-28 12:00:00,40.89,40.95,40.87,40.88,73750.5,29.3849,29.428,29.3705,29.3777,73750.5
2016-11-28 12:10:00,40.89,40.9,40.86,40.89,14697.0,29.3849,29.3921,29.3633,29.3849,14697.0
2016-11-28 12:20:00,40.89,40.89,40.78,40.8,32742.0,29.3849,29.3849,29.3058,29.3202,32742.0
2016-11-28 12:30:00,40.8,40.85,40.79,40.83,18633.0,29.3202,29.3561,29.313,29.3418,18633.0
2016-11-28 12:40:00,40.83,40.84,40.76,40.8,27393.0,29.3418,29.349,29.2915,29.3202,27393.0
2016-11-28 12:50:00,40.8,40.8,40.76,40.77,16998.0,29.3202,29.3202,29.2915,29.2987,16998.0
2016-11-28 13:00:00,40.76,40.77,40.67,40.69,23107.5,29.2915,29.2987,29.2268,29.2412,23107.5
2016-11-28 13:10:00,40.7,40.73,40.69,40.69,16252.5,29.2483,29.2699,29.2412,29.2412,16252.5
2016-11-28 13:20:00,40.7,40.73,40.69,40.72,18450.0,29.2483,29.2699,29.2412,29.2627,18450.0
2016-11-28 13:30:00,40.72,40.77,40.71,40.77,28339.5,29.2627,29.2987,29.2555,29.2987,28339.5
2016-11-28 13:40:00,40.76,40.76,40.72,40.75,20533.5,29.2915,29.2915,29.2627,29.2843,20533.5
2016-11-28 13:50:00,40.75,40.76,40.71,40.72,22551.0,29.2843,29.2915,29.2555,29.2627,22551.0
2016-11-28 14:00:00,40.72,40.8,40.7,40.79,39436.5,29.2627,29.3202,29.2483,29.313,39436.5
2016-11-28 14:10:00,40.79,40.83,40.77,40.8,31756.5,29.313,29.3418,29.2987,29.3202,31756.5
2016-11-28 14:20:00,40.8,40.81,40.69,40.75,43603.5,29.3202,29.3274,29.2412,29.2843,43603.5
2016-11-28 14:30:00,40.75,40.75,40.71,40.73,23724.0,29.2843,29.2843,29.2555,29.2699,23724.0
2016-11-28 14:40:00,40.74,40.76,40.72,40.73,20979.0,29.2771,29.2915,29.2627,29.2699,20979.0
2016-11-28 14:50:00,40.73,40.76,40.71,40.72,28830.0,29.2699,29.2915,29.2555,29.2627,28830.0
2016-11-28 15:00:00,40.72,40.75,40.71,40.75,28389.0,29.2627,29.2843,29.2555,29.2843,28389.0
2016-11-28 15:10:00,40.74,40.76,40.71,40.75,29800.5,29.2771,29.2915,29.2555,29.2843,29800.5
2016-11-28 15:20:00,40.75,40.75,40.67,40.67,23412.0,29.2843,29.2843,29.2268,29.2268,23412.0
2016-11-28 15:30:00,40.68,40.7,40.63,40.65,73585.5,29.234,29.2483,29.198,29.2124,73585.5
2016-11-28 15:40:00,40.65,40.67,40.62,40.66,121251.0,29.2124,29.2268,29.1909,29.2196,121251.0
2016-11-28 15:50:00,40.65,40.71,40.63,40.67,238662.0,29.2124,29.2555,29.198,29.2268,238662.0
2016-11-29 09:30:00,40.62,40.68,40.32,40.46,64551.0,29.1909,29.234,28.9753,29.0759,64551.0
2016-11-29 09:40:00,40.49,40.51,40.35,40.37,34300.5,29.0974,29.1118,28.9968,29.0112,34300.5
2016-11-29 09:50:00,40.36,40.45,40.35,40.44,32014.5,29.004,29.0687,28.9968,29.0615,32014.5
2016-11-29 10:00:00,40.44,40.57,40.43,40.55,61735.5,29.0615,29.1549,29.0543,29.1406,61735.5
2016-11-29 10:10:00,40.53,40.63,40.53,40.62,25713.0,29.1262,29.198,29.1262,29.1909,25713.0
2016-11-29 10:20:00,40.63,40.65,40.53,40.53,24880.5,29.198,29.2124,29.1262,29.1262,24880.5
2016-11-29 10:30:00,40.54,40.63,40.53,40.63,49596.0,29.1334,29.198,29.1262,29.198,49596.0
2016-11-29 10:40:00,40.62,40.67,40.62,40.67,40654.5,29.1909,29.2268,29.1909,29.2268,40654.5
2016-11-29 10:50:00,40.67,40.72,40.67,40.67,111826.5,29.2268,29.2627,29.2268,29.2268,111826.5
2016-11-29 11:00:00,40.67,40.73,40.67,40.71,24958.5,29.2268,29.2699,29.2268,29.2555,24958.5
2016-11-29 11:10:00,40.71,40.78,40.71,40.73,33174.0,29.2555,29.3058,29.2555,29.2699,33174.0
2016-11-29 11:20:00,40.74,40.76,40.67,40.69,111076.5,29.2771,29.2915,29.2268,29.2412,111076.5
2016-11-29 11:30:00,40.7,40.83,40.69,40.8,26827.5,29.2483,29.3418,29.2412,29.3202,26827.5
2016-11-29 11:40:00,40.8,40.87,40.78,40.8,30853.5,29.3202,29.3705,29.3058,29.3202,30853.5
2016-11-29 11:50:00,40.81,40.89,40.79,40.86,43992.0,29.3274,29.3849,29.313,29.3633,43992.0
2016-11-29 12:00:00,40.87,40.87,40.83,40.83,18481.5,29.3705,29.3705,29.3418,29.3418,18481.5
2016-11-29 12:10:00,40.83,40.85,40.83,40.84,16494.0,29.3418,29.3561,29.3418,29.349,16494.0
2016-11-29 12:20:00,40.84,40.87,40.83,40.84,27999.0,29.349,29.3705,29.3418,29.349,27999.0
2016-11-29 12:30:00,40.83,40.84,40.78,40.79,127521.0,29.3418,29.349,29.3058,29.313,127521.0
2016-11-29 12:40:00,40.79,40.83,40.77,40.82,15669.0,29.313,29.3418,29.2987,29.3346,15669.0
2016-11-29 12:50:00,40.82,40.83,40.79,40.81,115998.0,29.3346,29.3418,29.313,29.3274,115998.0
2016-11-29 13:00:00,40.82,40.83,40.79,40.81,16803.0,29.3346,29.3418,29.313,29.3274,16803.0
2016-11-29 13:10:00,40.81,40.81,40.77,40.79,14277.0,29.3274,29.3274,29.2987,29.313,14277.0
2016-11-29 13:20:00,40.79,40.81,40.79,40.79,13401.0,29.313,29.3274,29.313,29.313,13401.0
2016-11-29 13:30:00,40.79,40.81,40.77,40.78,16086.0,29.313,29.3274,29.2987,29.3058,16086.0
2016-11-29 13:40:00,40.78,40.82,40.78,40.81,13231.5,29.3058,29.3346,29.3058,29.3274,13231.5
2016-11-29 13:50:00,40.81,40.85,40.8,40.84,13897.5,29.3274,29.3561,29.3202,29.349,13897.5
2016-11-29 14:00:00,40.85,40.93,40.85,40.92,17965.5,29.3561,29.4136,29.3561,29.4064,17965.5
2016-11-29 14:10:00,40.93,40.97,40.92,40.93,22983.0,29.4136,29.4424,29.4064,29.4136,22983.0
2016-11-29 14:20:00,40.93,40.96,40.9,40.93,31135.5,29.4136,29.4352,29.3921,29.4136,31135.5
2016-11-29 14:30:00,40.93,40.97,40.91,40.96,34468.5,29.4136,29.4424,29.3993,29.4352,34468.5
2016-11-29 14:40:00,40.97,40.97,40.92,40.93,27306.0,29.4424,29.4424,29.4064,29.4136,27306.0
2016-11-29 14:50:00,40.93,40.95,40.88,40.89,53046.0,29.4136,29.428,29.3777,29.3849,53046.0
2016-11-29 15:00:00,40.89,40.9,40.76,40.76,41070.0,29.3849,29.3921,29.2915,29.2915,41070.0
2016-11-29 15:10:00,40.77,40.81,40.74,40.75,52018.5,29.2987,29.3274,29.2771,29.2843,52018.5
2016-11-29 15:20:00,40.75,40.85,40.74,40.83,63709.5,29.2843,29.3561,29.2771,29.3418,63709.5
2016-11-29 15:30:00,40.84,40.87,40.79,40.79,63264.0,29.349,29.3705,29.313,29.313,63264.0
2016-11-29 15:40:00,40.79,40.86,40.79,40.81,109395.0,29.313,29.3633,29.313,29.3274,109395.0
2016-11-29 15:50:00,40.8,40.87,40.79,40.85,286056.0,29.3202,29.3705,29.313,29.3561,286056.0
2016-11-30 09:30:00,41.07,41.57,41.07,41.51,96837.0,29.5142,29.8736,29.5142,29.8304,96837.0
2016-11-30 09:40:00,41.55,41.65,41.49,41.63,67042.5,29.8592,29.931,29.8161,29.9167,67042.5
2016-11-30 09:50:00,41.63,41.65,41.45,41.51,44733.0,29.9167,29.931,29.7873,29.8304,44733.0
2016-11-30 10:00:00,41.52,41.52,41.3,41.45,54105.0,29.8376,29.8376,29.6795,29.7873,54105.0
2016-11-30 10:10:00,41.45,41.47,41.21,41.21,46594.5,29.7873,29.8017,29.6149,29.6149,46594.5
2016-11-30 10:20:00,41.22,41.22,41.08,41.15,40336.5,29.622,29.622,29.5214,29.5717,40336.5
2016-11-30 10:30:00,41.15,41.25,41.14,41.21,75321.0,29.5717,29.6436,29.5645,29.6149,75321.0
2016-11-30 10:40:00,41.21,41.36,41.2,41.36,71433.0,29.6149,29.7226,29.6077,29.7226,71433.0
2016-11-30 10:50:00,41.36,41.37,41.33,41.35,45067.5,29.7226,29.7298,29.7011,29.7155,45067.5
2016-11-30 11:00:00,41.35,41.45,41.29,41.45,49242.0,29.7155,29.7873,29.6723,29.7873,49242.0
2016-11-30 11:10:00,41.45,41.56,41.45,41.54,24753.0,29.7873,29.8664,29.7873,29.852,24753.0
2016-11-30 11:20:00,41.54,41.55,41.45,41.46,37813.5,29.852,29.8592,29.7873,29.7945,37813.5
2016-11-30 11:30:00,41.45,41.54,41.38,41.53,41118.0,29.7873,29.852,29.737,29.8448,41118.0
2016-11-30 11:40:00,41.53,41.61,41.53,41.57,44514.0,29.8448,29.9023,29.8448,29.8736,44514.0
2016-11-30 11:50:00,41.56,41.57,41.5,41.53,21621.0,29.8664,29.8736,29.8233,29.8448,21621.0
2016-11-30 12:00:00,41.55,41.57,41.48,41.52,30559.5,29.8592,29.8736,29.8089,29.8376,30559.5
2016-11-30 12:10:00,41.51,41.53,41.47,41.53,29821.5,29.8304,29.8448,29.8017,29.8448,29821.5
2016-11-30 12:20:00,41.53,41.58,41.53,41.57,48409.5,29.8448,29.8807,29.8448,29.8736,48409.5
2016-11-30 12:30:00,41.56,41.62,41.53,41.6,36699.0,29.8664,29.9095,29.8448,29.8951,36699.0
2016-11-30 12:40:00,41.6,41.65,41.59,41.63,23799.0,29.8951,29.931,29.8879,29.9167,23799.0
2016-11-30 12:50:00,41.62,41.64,41.61,41.63,22389.0,29.9095,29.9239,29.9023,29.9167,22389.0
2016-11-30 13:00:00,41.62,41.64,41.6,41.64,26007.0,29.9095,29.9239,29.8951,29.9239,26007.0
2016-11-30 13:10:00,41.64,41.64,41.61,41.63,19132.5,29.9239,29.9239,29.9023,29.9167,19132.5
2016-11-30 13:20:00,41.63,41.7,41.61,41.67,63214.5,29.9167,29.967,29.9023,29.9454,63214.5
2016-11-30 13:30:00,41.67,41.75,41.65,41.7,25735.5,29.9454,30.0029,29.931,29.967,25735.5
2016-11-30 13:40:00,41.69,41.69,41.67,41.69,16642.5,29.9598,29.9598,29.9454,29.9598,16642.5
2016-11-30 13:50:00,41.69,41.7,41.63,41.64,39556.5,29.9598,29.967,29.9167,29.9239,39556.5
2016-11-30 14:00:00,41.65,41.65,41.56,41.57,36642.0,29.931,29.931,29.8664,29.8736,36642.0
2016-11-30 14:10:00,41.58,41.59,41.53,41.56,32572.5,29.8807,29.8879,29.8448,29.8664,32572.5
2016-11-30 14:20:00,41.57,41.57,41.49,41.53,71154.0,29.8736,29.8736,29.8161,29.8448,71154.0
2016-11-30 14:30:00,41.53,41.53,41.45,41.45,41074.5,29.8448,29.8448,29.7873,29.7873,41074.5
2016-11-30 14:40:00,41.45,41.49,41.43,41.46,40401.0,29.7873,29.8161,29.7729,29.7945,40401.0
2016-11-30 14:50:00,41.46,41.48,41.43,41.45,58059.0,29.7945,29.8089,29.7729,29.7873,58059.0
2016-11-30 15:00:00,41.45,41.45,41.4,41.4,89569.5,29.7873,29.7873,29.7514,29.7514,89569.5
2016-11-30 15:10:00,41.41,41.49,41.38,41.45,65877.0,29.7586,29.8161,29.737,29.7873,65877.0
2016-11-30 15:20:00,41.45,41.52,41.45,41.5,56598.0,29.7873,29.8376,29.7873,29.8233,56598.0
2016-11-30 15:30:00,41.5,41.51,41.46,41.47,89707.5,29.8233,29.8304,29.7945,29.8017,89707.5
2016-11-30 15:40:00,41.48,41.53,41.46,41.53,70720.5,29.8089,29.8448,29.7945,29.8448,70720.5
2016-11-30 15:50:00,41.52,41.52,41.4,41.43,484717.5,29.8376,29.8376,29.7514,29.7729,484717.5
2016-12-01 09:30:00,39.19,41.81,39.19,41.77,103111.5,28.1632,30.046,28.1632,30.0173,103111.5
2016-12-01 09:40:00,41.77,41.89,41.69,41.85,68454.0,30.0173,30.1035,29.9598,30.0748,68454.0
2016-12-01 09:50:00,41.85,41.95,41.75,41.95,81096.0,30.0748,30.1466,30.0029,30.1466,81096.0
2016-12-01 10:00:00,41.93,42.07,41.81,42.04,83805.0,30.1323,30.2329,30.046,30.2113,83805.0
2016-12-01 10:10:00,42.03,42.13,41.96,42.1,61822.5,30.2041,30.276,30.1538,30.2544,61822.5
2016-12-01 10:20:00,42.11,42.2,41.98,42.03,37393.5,30.2616,30.3263,30.1682,30.2041,37393.5
2016-12-01 10:30:00,42.05,42.09,41.95,42.01,58617.0,30.2185,30.2472,30.1466,30.1898,58617.0
2016-12-01 10:40:00,42.01,42.07,41.96,42.01,86574.0,30.1898,30.2329,30.1538,30.1898,86574.0
2016-12-01 10:50:00,42.01,42.01,41.94,41.96,148539.0,30.1898,30.1898,30.1395,30.1538,148539.0
2016-12-01 11:00:00,41.96,41.97,41.95,41.97,60991.5,30.1538,30.161,30.1466,30.161,60991.5
2016-12-01 11:10:00,41.97,41.97,41.83,41.86,70560.0,30.161,30.161,30.0604,30.082,70560.0
2016-12-01 11:20:00,41.86,41.93,41.75,41.91,44289.0,30.082,30.1323,30.0029,30.1179,44289.0
2016-12-01 11:30:00,41.89,42.12,41.88,42.01,114490.5,30.1035,30.2688,30.0963,30.1898,114490.5
2016-12-01 11:40:00,42.0,42.1,41.98,42.03,36063.0,30.1826,30.2544,30.1682,30.2041,36063.0
2016-12-01 11:50:00,42.03,42.1,41.97,41.97,34842.0,30.2041,30.2544,30.161,30.161,34842.0
2016-12-01 12:00:00,41.99,41.99,41.88,41.91,23347.5,30.1754,30.1754,30.0963,30.1179,23347.5
2016-12-01 12:10:00,41.92,41.99,41.91,41.99,14208.0,30.1251,30.1754,30.1179,30.1754,14208.0
2016-12-01 12:20:00,41.99,41.99,41.94,41.97,33219.0,30.1754,30.1754,30.1395,30.161,33219.0
2016-12-01 12:30:00,41.98,42.04,41.98,42.04,42942.0,30.1682,30.2113,30.1682,30.2113,42942.0
2016-12-01 12:40:00,42.05,42.05,41.92,41.92,41832.0,30.2185,30.2185,30.1251,30.1251,41832.0
2016-12-01 12:50:00,41.92,41.99,41.89,41.93,25695.0,30.1251,30.1754,30.1035,30.1323,25695.0
2016-12-01 13:00:00,41.91,41.93,41.87,41.88,31756.5,30.1179,30.1323,30.0891,30.0963,31756.5
2016-12-01 13:10:00,41.87,41.94,41.87,41.93,31491.0,30.0891,30.1395,30.0891,30.1323,31491.0
2016-12-01 13:20:00,41.93,41.95,41.89,41.95,24870.0,30.1323,30.1466,30.1035,30.1466,24870.0
2016-12-01 13:30:00,41.95,41.99,41.93,41.97,27207.0,30.1466,30.1754,30.1323,30.161,27207.0
2016-12-01 13:40:00,41.97,42.01,41.97,41.99,32656.5,30.161,30.1898,30.161,30.1754,32656.5
2016-12-01 13:50:00,41.98,41.99,41.93,41.97,60202.5,30.1682,30.1754,30.1323,30.161,60202.5
2016-12-01 14:00:00,41.96,42.01,41.96,42.0,39771.0,30.1538,30.1898,30.1538,30.1826,39771.0
2016-12-01 14:10:00,42.01,42.07,41.99,42.07,45892.5,30.1898,30.2329,30.1754,30.2329,45892.5
2016-12-01 14:20:00,42.06,42.07,42.01,42.03,22441.5,30.2257,30.2329,30.1898,30.2041,22441.5
2016-12-01 14:30:00,42.01,42.04,42.0,42.01,27153.0,30.1898,30.2113,30.1826,30.1898,27153.0
2016-12-01 14:40:00,42.01,42.02,41.99,42.01,28027.5,30.1898,30.1969,30.1754,30.1898,28027.5
2016-12-01 14:50:00,42.0,42.03,41.99,41.99,50041.5,30.1826,30.2041,30.1754,30.1754,50041.5
2016-12-01 15:00:00,41.99,42.02,41.94,41.96,75030.0,30.1754,30.1969,30.1395,30.1538,75030.0
2016-12-01 15:10:00,41.96,41.99,41.95,41.96,54510.0,30.1538,30.1754,30.1466,30.1538,54510.0
2016-12-01 15:20:00,41.95,42.05,41.93,42.05,124749.0,30.1466,30.2185,30.1323,30.2185,124749.0
2016-12-01 15:30:00,42.04,42.07,42.01,42.03,127344.0,30.2113,30.2329,30.1898,30.2041,127344.0
2016-12-01 15:40:00,42.03,42.08,41.99,42.01,134467.5,30.2041,30.2401,30.1754,30.1898,134467.5
2016-12-01 15:50:00,42.01,42.05,41.99,42.03,321355.5,30.1898,30.2185,30.1754,30.2041,321355.5
2016-12-02 09:30:00,41.85,41.89,41.47,41.59,111459.0,30.0748,30.1035,29.8017,29.8879,111459.0
2016-12-02 09:40:00,41.54,41.61,41.39,41.57,37711.5,29.852,29.9023,29.7442,29.8736,37711.5
2016-12-02 09:50:00,41.53,41.78,41.53,41.76,34963.5,29.8448,30.0245,29.8448,30.0101,34963.5
2016-12-02 10:00:00,41.77,41.99,41.75,41.97,131938.5,30.0173,30.1754,30.0029,30.161,131938.5
2016-12-02 10:10:00,41.96,42.05,41.94,41.95,79333.5,30.1538,30.2185,30.1395,30.1466,79333.5
2016-12-02 10:20:00,41.95,42.1,41.95,42.05,77136.0,30.1466,30.2544,30.1466,30.2185,77136.0
2016-12-02 10:30:00,42.05,42.21,41.89,41.97,73201.5,30.2185,30.3335,30.1035,30.161,73201.5
2016-12-02 10:40:00,41.99,41.99,41.87,41.89,16612.5,30.1754,30.1754,30.0891,30.1035,16612.5
2016-12-02 10:50:00,41.87,41.91,41.87,41.87,15310.5,30.0891,30.1179,30.0891,30.0891,15310.5
2016-12-02 11:00:00,41.85,41.91,41.83,41.91,17893.5,30.0748,30.1179,30.0604,30.1179,17893.5
2016-12-02 11:10:00,41.89,41.99,41.87,41.99,24330.0,30.1035,30.1754,30.0891,30.1754,24330.0
2016-12-02 11:20:00,41.98,41.99,41.91,41.95,41731.5,30.1682,30.1754,30.1179,30.1466,41731.5
2016-12-02 11:30:00,41.94,41.97,41.83,41.83,15691.5,30.1395,30.161,30.0604,30.0604,15691.5
2016-12-02 11:40:00,41.82,41.85,41.77,41.79,10996.5,30.0532,30.0748,30.0173,30.0317,10996.5
2016-12-02 11:50:00,41.77,41.81,41.75,41.75,12007.5,30.0173,30.046,30.0029,30.0029,12007.5
2016-12-02 12:00:00,41.74,41.75,41.68,41.7,15477.0,29.9957,30.0029,29.9526,29.967,15477.0
2016-12-02 12:10:00,41.69,41.81,41.67,41.77,34434.0,29.9598,30.046,29.9454,30.0173,34434.0
2016-12-02 12:20:00,41.77,41.8,41.76,41.78,74565.0,30.0173,30.0388,30.0101,30.0245,74565.0
2016-12-02 12:30:00,41.79,41.8,41.71,41.74,18429.0,30.0317,30.0388,29.9742,29.9957,18429.0
2016-12-02 12:40:00,41.73,41.8,41.72,41.78,20235.0,29.9885,30.0388,29.9814,30.0245,20235.0
2016-12-02 12:50:00,41.78,41.91,41.77,41.89,30168.0,30.0245,30.1179,30.0173,30.1035,30168.0
2016-12-02 13:00:00,41.87,41.91,41.84,41.91,37270.5,30.0891,30.1179,30.0676,30.1179,37270.5
2016-12-02 13:10:00,41.89,41.91,41.79,41.85,27658.5,30.1035,30.1179,30.0317,30.0748,27658.5
2016-12-02 13:20:00,41.83,41.87,41.8,41.83,20166.0,30.0604,30.0891,30.0388,30.0604,20166.0
2016-12-02 13:30:00,41.83,41.89,41.81,41.85,42558.0,30.0604,30.1035,30.046,30.0748,42558.0
2016-12-02 13:40:00,41.85,41.97,41.85,41.91,121294.5,30.0748,30.161,30.0748,30.1179,121294.5
2016-12-02 13:50:00,41.9,41.93,41.85,41.86,19279.5,30.1107,30.1323,30.0748,30.082,19279.5
2016-12-02 14:00:00,41.86,41.87,41.81,41.83,24226.5,30.082,30.0891,30.046,30.0604,24226.5
2016-12-02 14:10:00,41.83,41.9,41.83,41.89,22311.0,30.0604,30.1107,30.0604,30.1035,22311.0
2016-12-02 14:20:00,41.87,41.91,41.86,41.91,26428.5,30.0891,30.1179,30.082,30.1179,26428.5
2016-12-02 14:30:00,41.92,41.93,41.89,41.91,20116.5,30.1251,30.1323,30.1035,30.1179,20116.5
2016-12-02 14:40:00,41.9,41.95,41.89,41.94,22746.0,30.1107,30.1466,30.1035,30.1395,22746.0
2016-12-02 14:50:00,41.93,41.95,41.91,41.92,19756.5,30.1323,30.1466,30.1179,30.1251,19756.5
2016-12-02 15:00:00,41.91,41.98,41.91,41.98,34134.0,30.1179,30.1682,30.1179,30.1682,34134.0
2016-12-02 15:10:00,41.97,42.01,41.97,41.99,42166.5,30.161,30.1898,30.161,30.1754,42166.5
2016-12-02 15:20:00,42.0,42.06,41.98,42.05,37476.0,30.1826,30.2257,30.1682,30.2185,37476.0
2016-12-02 15:30:00,42.04,42.11,42.04,42.06,121042.5,30.2113,30.2616,30.2113,30.2257,121042.5
2016-12-02 15:40:00,42.06,42.11,42.05,42.09,123808.5,30.2257,30.2616,30.2185,30.2472,123808.5
2016-12-02 15:50:00,42.09,42.1,42.01,42.07,221931.0,30.2472,30.2544,30.1898,30.2329,221931.0
2016-12-05 09:30:00,42.61,43.5,42.43,43.36,336507.0,30.6209,31.2605,30.4916,31.1599,336507.0
2016-12-05 09:40:00,43.37,43.61,43.34,43.4,156492.0,31.1671,31.3396,31.1455,31.1887,156492.0
2016-12-05 09:50:00,43.4,43.54,43.33,43.54,112006.5,31.1887,31.2893,31.1384,31.2893,112006.5
2016-12-05 10:00:00,43.55,43.67,43.45,43.49,162336.0,31.2965,31.3827,31.2246,31.2533,162336.0
2016-12-05 10:10:00,43.49,43.59,43.44,43.56,65271.0,31.2533,31.3252,31.2174,31.3036,65271.0
2016-12-05 10:20:00,43.56,43.59,43.43,43.57,85666.5,31.3036,31.3252,31.2102,31.3108,85666.5
2016-12-05 10:30:00,43.59,43.59,43.44,43.49,75040.5,31.3252,31.3252,31.2174,31.2533,75040.5
2016-12-05 10:40:00,43.5,43.57,43.47,43.53,66153.0,31.2605,31.3108,31.239,31.2821,66153.0
2016-12-05 10:50:00,43.53,43.6,43.47,43.5,60009.0,31.2821,31.3324,31.239,31.2605,60009.0
2016-12-05 11:00:00,43.5,43.52,43.46,43.47,63903.0,31.2605,31.2749,31.2318,31.239,63903.0
2016-12-05 11:10:00,43.47,43.51,43.39,43.5,58846.5,31.239,31.2677,31.1815,31.2605,58846.5
2016-12-05 11:20:00,43.5,43.53,43.39,43.43,56260.5,31.2605,31.2821,31.1815,31.2102,56260.5
2016-12-05 11:30:00,43.43,43.47,43.4,43.43,77230.5,31.2102,31.239,31.1887,31.2102,77230.5
2016-12-05 11:40:00,43.43,43.47,43.36,43.45,53323.5,31.2102,31.239,31.1599,31.2246,53323.5
2016-12-05 11:50:00,43.45,43.51,43.41,43.49,95743.5,31.2246,31.2677,31.1958,31.2533,95743.5
2016-12-05 12:00:00,43.49,43.49,43.39,43.39,40335.0,31.2533,31.2533,31.1815,31.1815,40335.0
2016-12-05 12:10:00,43.4,43.48,43.39,43.43,46459.5,31.1887,31.2461,31.1815,31.2102,46459.5
2016-12-05 12:20:00,43.43,43.47,43.39,43.41,53905.5,31.2102,31.239,31.1815,31.1958,53905.5
2016-12-05 12:30:00,43.41,43.45,43.39,43.45,58698.0,31.1958,31.2246,31.1815,31.2246,58698.0
2016-12-05 12:40:00,43.45,43.45,43.35,43.35,50919.0,31.2246,31.2246,31.1527,31.1527,50919.0
2016-12-05 12:50:00,43.35,43.39,43.33,43.37,41857.5,31.1527,31.1815,31.1384,31.1671,41857.5
2016-12-05 13:00:00,43.37,43.43,43.37,43.41,45649.5,31.1671,31.2102,31.1671,31.1958,45649.5
2016-12-05 13:10:00,43.41,43.43,43.38,43.39,36000.0,31.1958,31.2102,31.1743,31.1815,36000.0
2016-12-05 13:20:00,43.38,43.39,43.34,43.35,41035.5,31.1743,31.1815,31.1455,31.1527,41035.5
2016-12-05 13:30:00,43.35,43.36,43.29,43.29,75865.5,31.1527,31.1599,31.1096,31.1096,75865.5
2016-12-05 13:40:00,43.29,43.31,43.27,43.31,52330.5,31.1096,31.124,31.0952,31.124,52330.5
2016-12-05 13:50:00,43.32,43.37,43.27,43.33,115381.5,31.1312,31.1671,31.0952,31.1384,115381.5
2016-12-05 14:00:00,43.33,43.36,43.29,43.31,98109.0,31.1384,31.1599,31.1096,31.124,98109.0
2016-12-05 14:10:00,43.31,43.31,43.19,43.21,79629.0,31.124,31.124,31.0377,31.0521,79629.0
2016-12-05 14:20:00,43.2,43.23,43.17,43.23,80476.5,31.0449,31.0665,31.0234,31.0665,80476.5
2016-12-05 14:30:00,43.23,43.26,43.19,43.25,123055.5,31.0665,31.088,31.0377,31.0809,123055.5
2016-12-05 14:40:00,43.25,43.33,43.25,43.33,89664.0,31.0809,31.1384,31.0809,31.1384,89664.0
2016-12-05 14:50:00,43.33,43.34,43.3,43.32,108022.5,31.1384,31.1455,31.1168,31.1312,108022.5
2016-12-05 15:00:00,43.32,43.33,43.27,43.33,67906.5,31.1312,31.1384,31.0952,31.1384,67906.5
2016-12-05 15:10:00,43.32,43.42,43.3,43.42,93351.0,31.1312,31.203,31.1168,31.203,93351.0
2016-12-05 15:20:00,43.42,43.5,43.41,43.5,185359.5,31.203,31.2605,31.1958,31.2605,185359.5
2016-12-05 15:30:00,43.49,43.55,43.47,43.49,227479.5,31.2533,31.2965,31.239,31.2533,227479.5
2016-12-05 15:40:00,43.49,43.59,43.48,43.55,290485.5,31.2533,31.3252,31.2461,31.2965,290485.5
2016-12-05 15:50:00,43.55,43.62,43.5,43.61,603486.0,31.2965,31.3468,31.2605,31.3396,603486.0
2016-12-06 09:30:00,43.4,43.57,42.79,42.99,172539.0,31.1887,31.3108,30.7503,30.894,172539.0
2016-12-06 09:40:00,42.96,43.06,42.83,42.86,170697.0,30.8725,30.9443,30.779,30.8006,170697.0
2016-12-06 09:50:00,42.87,43.01,42.84,42.87,59223.0,30.8078,30.9084,30.7862,30.8078,59223.0
2016-12-06 10:00:00,42.86,43.1,42.85,43.1,133477.5,30.8006,30.9731,30.7934,30.9731,133477.5
2016-12-06 10:10:00,43.1,43.21,43.09,43.15,84454.5,30.9731,31.0521,30.9659,31.009,84454.5
2016-12-06 10:20:00,43.16,43.27,43.12,43.17,71001.0,31.0162,31.0952,30.9874,31.0234,71001.0
2016-12-06 10:30:00,43.19,43.29,43.19,43.28,45394.5,31.0377,31.1096,31.0377,31.1024,45394.5
2016-12-06 10:40:00,43.3,43.31,43.24,43.27,85675.5,31.1168,31.124,31.0737,31.0952,85675.5
2016-12-06 10:50:00,43.27,43.32,43.25,43.29,58678.5,31.0952,31.1312,31.0809,31.1096,58678.5
2016-12-06 11:00:00,43.28,43.32,43.19,43.21,95170.5,31.1024,31.1312,31.0377,31.0521,95170.5
2016-12-06 11:10:00,43.21,43.23,43.13,43.23,47287.5,31.0521,31.0665,30.9946,31.0665,47287.5
2016-12-06 11:20:00,43.22,43.33,43.22,43.26,56374.5,31.0593,31.1384,31.0593,31.088,56374.5
2016-12-06 11:30:00,43.26,43.27,43.2,43.27,48760.5,31.088,31.0952,31.0449,31.0952,48760.5
2016-12-06 11:40:00,43.27,43.33,43.23,43.29,45898.5,31.0952,31.1384,31.0665,31.1096,45898.5
2016-12-06 11:50:00,43.29,43.38,43.28,43.32,68719.5,31.1096,31.1743,31.1024,31.1312,68719.5
2016-12-06 12:00:00,43.32,43.35,43.29,43.29,65716.5,31.1312,31.1527,31.1096,31.1096,65716.5
2016-12-06 12:10:00,43.29,43.33,43.27,43.29,98359.5,31.1096,31.1384,31.0952,31.1096,98359.5
2016-12-06 12:20:00,43.3,43.42,43.27,43.34,129072.0,31.1168,31.203,31.0952,31.1455,129072.0
2016-12-06 12:30:00,43.35,43.36,43.33,43.34,48024.0,31.1527,31.1599,31.1384,31.1455,48024.0
2016-12-06 12:40:00,43.34,43.4,43.33,43.37,42304.5,31.1455,31.1887,31.1384,31.1671,42304.5
2016-12-06 12:50:00,43.37,43.37,43.29,43.29,101116.5,31.1671,31.1671,31.1096,31.1096,101116.5
2016-12-06 13:00:00,43.29,43.29,43.15,43.15,89890.5,31.1096,31.1096,31.009,31.009,89890.5
2016-12-06 13:10:00,43.15,43.15,43.07,43.07,55524.0,31.009,31.009,30.9515,30.9515,55524.0
2016-12-06 13:20:00,43.07,43.09,42.95,42.96,55650.0,30.9515,30.9659,30.8653,30.8725,55650.0
2016-12-06 13:30:00,42.95,43.03,42.9,42.93,91876.5,30.8653,30.9228,30.8293,30.8509,91876.5
2016-12-06 13:40:00,42.94,42.97,42.83,42.84,76185.0,30.8581,30.8796,30.779,30.7862,76185.0
2016-12-06 13:50:00,42.84,42.88,42.8,42.8,74464.5,30.7862,30.815,30.7575,30.7575,74464.5
2016-12-06 14:00:00,42.81,42.83,42.69,42.72,87871.5,30.7647,30.779,30.6784,30.7,87871.5
2016-12-06 14:10:00,42.72,42.82,42.72,42.78,72114.0,30.7,30.7718,30.7,30.7431,72114.0
2016-12-06 14:20:00,42.78,42.83,42.75,42.77,76203.0,30.7431,30.779,30.7215,30.7359,76203.0
2016-12-06 14:30:00,42.76,42.83,42.76,42.76,63672.0,30.7287,30.779,30.7287,30.7287,63672.0
2016-12-06 14:40:00,42.77,42.87,42.76,42.85,95859.0,30.7359,30.8078,30.7287,30.7934,95859.0
2016-12-06 14:50:00,42.85,42.91,42.85,42.88,99147.0,30.7934,30.8365,30.7934,30.815,99147.0
2016-12-06 15:00:00,42.89,42.91,42.82,42.85,141546.0,30.8222,30.8365,30.7718,30.7934,141546.0
2016-12-06 15:10:00,42.85,42.85,42.73,42.79,192879.0,30.7934,30.7934,30.7072,30.7503,192879.0
2016-12-06 15:20:00,42.79,42.93,42.79,42.88,143734.5,30.7503,30.8509,30.7503,30.815,143734.5
2016-12-06 15:30:00,42.87,43.07,42.87,43.07,169572.0,30.8078,30.9515,30.8078,30.9515,169572.0
2016-12-06 15:40:00,43.06,43.17,43.06,43.15,296857.5,30.9443,31.0234,30.9443,31.009,296857.5
2016-12-06 15:50:00,43.14,43.14,42.93,42.96,703795.5,31.0018,31.0018,30.8509,30.8725,703795.5
2016-12-07 09:30:00,43.14,43.45,42.83,43.39,120786.0,31.0018,31.2246,30.779,31.1815,120786.0
2016-12-07 09:40:00,43.39,43.61,43.35,43.6,58485.0,31.1815,31.3396,31.1527,31.3324,58485.0
2016-12-07 09:50:00,43.59,43.67,43.54,43.66,37276.5,31.3252,31.3827,31.2893,31.3755,37276.5
2016-12-07 10:00:00,43.66,43.84,43.66,43.81,69004.5,31.3755,31.5049,31.3755,31.4833,69004.5
2016-12-07 10:10:00,43.82,43.83,43.74,43.8,62653.5,31.4905,31.4977,31.433,31.4761,62653.5
2016-12-07 10:20:00,43.8,43.85,43.8,43.82,53881.5,31.4761,31.512,31.4761,31.4905,53881.5
2016-12-07 10:30:00,43.82,43.9,43.8,43.81,67690.5,31.4905,31.548,31.4761,31.4833,67690.5
2016-12-07 10:40:00,43.81,43.86,43.73,43.85,55701.0,31.4833,31.5192,31.4258,31.512,55701.0
2016-12-07 10:50:00,43.85,43.88,43.83,43.85,36481.5,31.512,31.5336,31.4977,31.512,36481.5
2016-12-07 11:00:00,43.85,43.89,43.81,43.84,58276.5,31.512,31.5408,31.4833,31.5049,58276.5
2016-12-07 11:10:00,43.84,43.85,43.78,43.81,50710.5,31.5049,31.512,31.4617,31.4833,50710.5
2016-12-07 11:20:00,43.82,43.87,43.82,43.87,40185.0,31.4905,31.5264,31.4905,31.5264,40185.0
2016-12-07 11:30:00,43.86,43.91,43.84,43.91,52962.0,31.5192,31.5552,31.5049,31.5552,52962.0
2016-12-07 11:40:00,43.91,44.02,43.91,43.99,65244.0,31.5552,31.6342,31.5552,31.6126,65244.0
2016-12-07 11:50:00,43.99,44.13,43.99,44.11,70204.5,31.6126,31.7133,31.6126,31.6989,70204.5
2016-12-07 12:00:00,44.11,44.26,44.11,44.22,63570.0,31.6989,31.8067,31.6989,31.7779,63570.0
2016-12-07 12:10:00,44.21,44.22,44.14,44.19,57145.5,31.7707,31.7779,31.7204,31.7564,57145.5
2016-12-07 12:20:00,44.19,44.33,44.18,44.25,72394.5,31.7564,31.857,31.7492,31.7995,72394.5
2016-12-07 12:30:00,44.26,44.26,44.18,44.23,138303.0,31.8067,31.8067,31.7492,31.7851,138303.0
2016-12-07 12:40:00,44.23,44.36,44.23,44.35,56880.0,31.7851,31.8785,31.7851,31.8714,56880.0
2016-12-07 12:50:00,44.35,44.47,44.33,44.44,77992.5,31.8714,31.9576,31.857,31.936,77992.5
2016-12-07 13:00:00,44.45,44.53,44.42,44.51,59961.0,31.9432,32.0007,31.9217,31.9863,59961.0
2016-12-07 13:10:00,44.52,44.61,44.51,44.6,53124.0,31.9935,32.0582,31.9863,32.051,53124.0
2016-12-07 13:20:00,44.61,44.76,44.61,44.73,137203.5,32.0582,32.166,32.0582,32.1444,137203.5
2016-12-07 13:30:00,44.73,44.91,44.71,44.91,138913.5,32.1444,32.2738,32.1301,32.2738,138913.5
2016-12-07 13:40:00,44.91,44.91,44.79,44.86,55386.0,32.2738,32.2738,32.1876,32.2379,55386.0
2016-12-07 13:50:00,44.87,45.01,44.85,44.99,95214.0,32.245,32.3457,32.2307,32.3313,95214.0
2016-12-07 14:00:00,44.99,44.99,44.88,44.91,57340.5,32.3313,32.3313,32.2522,32.2738,57340.5
2016-12-07 14:10:00,44.89,44.89,44.81,44.84,71415.0,32.2594,32.2594,32.2019,32.2235,71415.0
2016-12-07 14:20:00,44.84,44.89,44.82,44.87,91504.5,32.2235,32.2594,32.2091,32.245,91504.5
2016-12-07 14:30:00,44.87,44.89,44.85,44.87,82753.5,32.245,32.2594,32.2307,32.245,82753.5
2016-12-07 14:40:00,44.87,44.94,44.86,44.91,54133.5,32.245,32.2954,32.2379,32.2738,54133.5
2016-12-07 14:50:00,44.9,44.96,44.89,44.95,48261.0,32.2666,32.3097,32.2594,32.3025,48261.0
2016-12-07 15:00:00,44.95,45.1,44.91,45.07,180469.5,32.3025,32.4103,32.2738,32.3888,180469.5
2016-12-07 15:10:00,45.07,45.23,45.04,45.21,204793.5,32.3888,32.5038,32.3672,32.4894,204793.5
2016-12-07 15:20:00,45.21,45.31,45.19,45.25,187075.5,32.4894,32.5612,32.475,32.5181,187075.5
2016-12-07 15:30:00,45.25,45.25,45.17,45.21,230436.0,32.5181,32.5181,32.4606,32.4894,230436.0
2016-12-07 15:40:00,45.2,45.21,45.15,45.15,222850.5,32.4822,32.4894,32.4463,32.4463,222850.5
2016-12-07 15:50:00,45.15,45.17,45.03,45.09,743682.0,32.4463,32.4606,32.36,32.4031,743682.0
2016-12-08 09:30:00,44.95,45.17,44.79,45.12,131973.0,32.3025,32.4606,32.1876,32.4247,131973.0
2016-12-08 09:40:00,45.09,45.28,45.05,45.07,52909.5,32.4031,32.5397,32.3744,32.3888,52909.5
2016-12-08 09:50:00,45.08,45.1,44.85,44.95,53241.0,32.396,32.4103,32.2307,32.3025,53241.0
2016-12-08 10:00:00,44.95,44.96,44.73,44.77,61596.0,32.3025,32.3097,32.1444,32.1732,61596.0
2016-12-08 10:10:00,44.77,44.83,44.73,44.81,40639.5,32.1732,32.2163,32.1444,32.2019,40639.5
2016-12-08 10:20:00,44.8,44.87,44.7,44.73,225124.5,32.1947,32.245,32.1229,32.1444,225124.5
2016-12-08 10:30:00,44.73,44.79,44.69,44.79,105343.5,32.1444,32.1876,32.1157,32.1876,105343.5
2016-12-08 10:40:00,44.79,44.9,44.78,44.83,81636.0,32.1876,32.2666,32.1804,32.2163,81636.0
2016-12-08 10:50:00,44.83,44.97,44.83,44.97,107203.5,32.2163,32.3169,32.2163,32.3169,107203.5
2016-12-08 11:00:00,44.97,45.07,44.95,45.05,95503.5,32.3169,32.3888,32.3025,32.3744,95503.5
2016-12-08 11:10:00,45.04,45.11,45.0,45.06,98298.0,32.3672,32.4175,32.3385,32.3816,98298.0
2016-12-08 11:20:00,45.06,45.21,45.05,45.19,97221.0,32.3816,32.4894,32.3744,32.475,97221.0
2016-12-08 11:30:00,45.19,45.19,45.08,45.12,43423.5,32.475,32.475,32.396,32.4247,43423.5
2016-12-08 11:40:00,45.12,45.21,45.11,45.2,43018.5,32.4247,32.4894,32.4175,32.4822,43018.5
2016-12-08 11:50:00,45.18,45.19,45.1,45.13,42589.5,32.4678,32.475,32.4103,32.4319,42589.5
2016-12-08 12:00:00,45.14,45.17,45.09,45.17,36399.0,32.4391,32.4606,32.4031,32.4606,36399.0
2016-12-08 12:10:00,45.17,45.21,45.13,45.17,46870.5,32.4606,32.4894,32.4319,32.4606,46870.5
2016-12-08 12:20:00,45.17,45.29,45.17,45.25,74472.0,32.4606,32.5469,32.4606,32.5181,74472.0
2016-12-08 12:30:00,45.25,45.39,45.23,45.38,109878.0,32.5181,32.6187,32.5038,32.6115,109878.0
2016-12-08 12:40:00,45.39,45.49,45.35,45.43,54594.0,32.6187,32.6906,32.59,32.6475,54594.0
2016-12-08 12:50:00,45.43,45.45,45.36,45.38,45285.0,32.6475,32.6619,32.5972,32.6115,45285.0
2016-12-08 13:00:00,45.38,45.47,45.37,45.47,39834.0,32.6115,32.6762,32.6044,32.6762,39834.0
2016-12-08 13:10:00,45.48,45.61,45.47,45.51,115128.0,32.6834,32.7768,32.6762,32.705,115128.0
2016-12-08 13:20:00,45.51,45.52,45.42,45.47,40422.0,32.705,32.7122,32.6403,32.6762,40422.0
2016-12-08 13:30:00,45.47,45.48,45.35,45.37,285390.0,32.6762,32.6834,32.59,32.6044,285390.0
2016-12-08 13:40:00,45.39,45.39,45.3,45.32,65182.5,32.6187,32.6187,32.5541,32.5684,65182.5
2016-12-08 13:50:00,45.32,45.33,45.28,45.31,54040.5,32.5684,32.5756,32.5397,32.5612,54040.5
2016-12-08 14:00:00,45.31,45.31,45.18,45.19,120157.5,32.5612,32.5612,32.4678,32.475,120157.5
2016-12-08 14:10:00,45.18,45.32,45.18,45.27,59403.0,32.4678,32.5684,32.4678,32.5325,59403.0
2016-12-08 14:20:00,45.26,45.29,45.21,45.25,60391.5,32.5253,32.5469,32.4894,32.5181,60391.5
2016-12-08 14:30:00,45.25,45.28,45.19,45.19,65460.0,32.5181,32.5397,32.475,32.475,65460.0
2016-12-08 14:40:00,45.19,45.22,45.15,45.2,66550.5,32.475,32.4966,32.4463,32.4822,66550.5
2016-12-08 14:50:00,45.2,45.29,45.17,45.27,53785.5,32.4822,32.5469,32.4606,32.5325,53785.5
2016-12-08 15:00:00,45.27,45.35,45.24,45.35,84459.0,32.5325,32.59,32.5109,32.59,84459.0
2016-12-08 15:10:00,45.35,45.48,45.35,45.44,129501.0,32.59,32.6834,32.59,32.6547,129501.0
2016-12-08 15:20:00,45.43,45.43,45.35,45.36,71890.5,32.6475,32.6475,32.59,32.5972,71890.5
2016-12-08 15:30:00,45.36,45.49,45.35,45.49,150297.0,32.5972,32.6906,32.59,32.6906,150297.0
2016-12-08 15:40:00,45.5,45.6,45.43,45.46,241899.0,32.6978,32.7696,32.6475,32.669,241899.0
2016-12-08 15:50:00,45.46,45.47,45.35,45.38,362200.5,32.669,32.6762,32.59,32.6115,362200.5
2016-12-09 09:30:00,45.67,45.67,45.25,45.35,100696.5,32.82,32.82,32.5181,32.59,100696.5
2016-12-09 09:40:00,45.34,45.38,45.24,45.35,48391.5,32.5828,32.6115,32.5109,32.59,48391.5
2016-12-09 09:50:00,45.33,45.51,45.33,45.39,31801.5,32.5756,32.705,32.5756,32.6187,31801.5
2016-12-09 10:00:00,45.39,45.5,45.35,45.49,53047.5,32.6187,32.6978,32.59,32.6906,53047.5
2016-12-09 10:10:00,45.48,45.57,45.43,45.55,61272.0,32.6834,32.7481,32.6475,32.7337,61272.0
2016-12-09 10:20:00,45.55,45.55,45.37,45.41,32301.0,32.7337,32.7337,32.6044,32.6331,32301.0
2016-12-09 10:30:00,45.39,45.49,45.39,45.49,20487.0,32.6187,32.6906,32.6187,32.6906,20487.0
2016-12-09 10:40:00,45.5,45.52,45.39,45.47,22020.0,32.6978,32.7122,32.6187,32.6762,22020.0
2016-12-09 10:50:00,45.44,45.48,45.17,45.18,101476.5,32.6547,32.6834,32.4606,32.4678,101476.5
2016-12-09 11:00:00,45.18,45.25,45.09,45.13,92251.5,32.4678,32.5181,32.4031,32.4319,92251.5
2016-12-09 11:10:00,45.13,45.19,44.95,44.99,107257.5,32.4319,32.475,32.3025,32.3313,107257.5
2016-12-09 11:20:00,44.99,45.05,44.87,44.87,86683.5,32.3313,32.3744,32.245,32.245,86683.5
2016-12-09 11:30:00,44.89,44.9,44.85,44.9,36636.0,32.2594,32.2666,32.2307,32.2666,36636.0
2016-12-09 11:40:00,44.89,44.92,44.87,44.89,30630.0,32.2594,32.281,32.245,32.2594,30630.0
2016-12-09 11:50:00,44.89,44.9,44.76,44.77,76173.0,32.2594,32.2666,32.166,32.1732,76173.0
2016-12-09 12:00:00,44.77,44.81,44.75,44.76,61939.5,32.1732,32.2019,32.1588,32.166,61939.5
2016-12-09 12:10:00,44.77,44.8,44.71,44.73,50958.0,32.1732,32.1947,32.1301,32.1444,50958.0
2016-12-09 12:20:00,44.74,44.79,44.73,44.76,57768.0,32.1516,32.1876,32.1444,32.166,57768.0
2016-12-09 12:30:00,44.75,44.87,44.75,44.85,44085.0,32.1588,32.245,32.1588,32.2307,44085.0
2016-12-09 12:40:00,44.85,44.87,44.81,44.87,47371.5,32.2307,32.245,32.2019,32.245,47371.5
2016-12-09 12:50:00,44.87,44.87,44.76,44.78,56832.0,32.245,32.245,32.166,32.1804,56832.0
2016-12-09 13:00:00,44.78,44.9,44.78,44.9,62619.0,32.1804,32.2666,32.1804,32.2666,62619.0
2016-12-09 13:10:00,44.91,44.93,44.79,44.81,78310.5,32.2738,32.2882,32.1876,32.2019,78310.5
2016-12-09 13:20:00,44.81,44.91,44.81,44.85,106557.0,32.2019,32.2738,32.2019,32.2307,106557.0
2016-12-09 13:30:00,44.85,44.93,44.85,44.91,42387.0,32.2307,32.2882,32.2307,32.2738,42387.0
2016-12-09 13:40:00,44.9,44.92,44.83,44.87,29362.5,32.2666,32.281,32.2163,32.245,29362.5
2016-12-09 13:50:00,44.86,44.9,44.85,44.89,115336.5,32.2379,32.2666,32.2307,32.2594,115336.5
2016-12-09 14:00:00,44.89,45.01,44.89,44.99,47160.0,32.2594,32.3457,32.2594,32.3313,47160.0
2016-12-09 14:10:00,44.99,45.0,44.91,44.97,41638.5,32.3313,32.3385,32.2738,32.3169,41638.5
2016-12-09 14:20:00,44.98,44.99,44.89,44.89,39654.0,32.3241,32.3313,32.2594,32.2594,39654.0
2016-12-09 14:30:00,44.89,44.91,44.87,44.89,48340.5,32.2594,32.2738,32.245,32.2594,48340.5
2016-12-09 14:40:00,44.88,44.94,44.88,44.91,38143.5,32.2522,32.2954,32.2522,32.2738,38143.5
2016-12-09 14:50:00,44.91,44.96,44.89,44.95,35380.5,32.2738,32.3097,32.2594,32.3025,35380.5
2016-12-09 15:00:00,44.95,45.01,44.92,44.99,71688.0,32.3025,32.3457,32.281,32.3313,71688.0
2016-12-09 15:10:00,44.99,45.07,44.99,45.05,71776.5,32.3313,32.3888,32.3313,32.3744,71776.5
2016-12-09 15:20:00,45.05,45.16,45.05,45.15,80121.0,32.3744,32.4534,32.3744,32.4463,80121.0
2016-12-09 15:30:00,45.15,45.16,45.08,45.13,94662.0,32.4463,32.4534,32.396,32.4319,94662.0
2016-12-09 15:40:00,45.13,45.16,45.09,45.11,147585.0,32.4319,32.4534,32.4031,32.4175,147585.0
2016-12-09 15:50:00,45.11,45.13,45.06,45.12,358144.5,32.4175,32.4319,32.3816,32.4247,358144.5
2016-12-12 09:30:00,45.11,45.33,44.89,45.21,85678.5,32.4175,32.5756,32.2594,32.4894,85678.5
2016-12-12 09:40:00,45.21,45.35,45.12,45.33,28554.0,32.4894,32.59,32.4247,32.5756,28554.0
2016-12-12 09:50:00,45.31,45.33,44.96,44.99,42666.0,32.5612,32.5756,32.3097,32.3313,42666.0
2016-12-12 10:00:00,44.97,45.03,44.83,44.85,63640.5,32.3169,32.36,32.2163,32.2307,63640.5
2016-12-12 10:10:00,44.85,44.86,44.7,44.71,64252.5,32.2307,32.2379,32.1229,32.1301,64252.5
2016-12-12 10:20:00,44.71,44.73,44.54,44.54,49453.5,32.1301,32.1444,32.0079,32.0079,49453.5
2016-12-12 10:30:00,44.55,44.69,44.54,44.68,34771.5,32.0151,32.1157,32.0079,32.1085,34771.5
2016-12-12 10:40:00,44.68,44.69,44.54,44.54,41988.0,32.1085,32.1157,32.0079,32.0079,41988.0
2016-12-12 10:50:00,44.53,44.6,44.5,44.56,23281.5,32.0007,32.051,31.9792,32.0223,23281.5
2016-12-12 11:00:00,44.55,44.63,44.54,44.59,56106.0,32.0151,32.0726,32.0079,32.0438,56106.0
2016-12-12 11:10:00,44.59,44.77,44.59,44.77,58737.0,32.0438,32.1732,32.0438,32.1732,58737.0
2016-12-12 11:20:00,44.77,44.79,44.73,44.75,24582.0,32.1732,32.1876,32.1444,32.1588,24582.0
2016-12-12 11:30:00,44.75,44.79,44.69,44.71,25377.0,32.1588,32.1876,32.1157,32.1301,25377.0
2016-12-12 11:40:00,44.69,44.7,44.63,44.63,51843.0,32.1157,32.1229,32.0726,32.0726,51843.0
2016-12-12 11:50:00,44.63,44.68,44.63,44.68,20851.5,32.0726,32.1085,32.0726,32.1085,20851.5
2016-12-12 12:00:00,44.67,44.71,44.59,44.61,36631.5,32.1013,32.1301,32.0438,32.0582,36631.5
2016-12-12 12:10:00,44.61,44.72,44.6,44.72,21399.0,32.0582,32.1373,32.051,32.1373,21399.0
2016-12-12 12:20:00,44.7,44.73,44.63,44.64,30199.5,32.1229,32.1444,32.0726,32.0798,30199.5
2016-12-12 12:30:00,44.64,44.75,44.64,44.73,65038.5,32.0798,32.1588,32.0798,32.1444,65038.5
2016-12-12 12:40:00,44.74,44.75,44.71,44.73,37530.0,32.1516,32.1588,32.1301,32.1444,37530.0
2016-12-12 12:50:00,44.72,44.72,44.63,44.64,22581.0,32.1373,32.1373,32.0726,32.0798,22581.0
2016-12-12 13:00:00,44.63,44.67,44.63,44.65,20944.5,32.0726,32.1013,32.0726,32.0869,20944.5
2016-12-12 13:10:00,44.65,44.69,44.61,44.69,192843.0,32.0869,32.1157,32.0582,32.1157,192843.0
2016-12-12 13:20:00,44.71,44.73,44.68,44.72,22863.0,32.1301,32.1444,32.1085,32.1373,22863.0
2016-12-12 13:30:00,44.72,44.72,44.68,44.68,30280.5,32.1373,32.1373,32.1085,32.1085,30280.5
2016-12-12 13:40:00,44.68,44.69,44.66,44.67,176385.0,32.1085,32.1157,32.0941,32.1013,176385.0
2016-12-12 13:50:00,44.67,44.67,44.65,44.67,32131.5,32.1013,32.1013,32.0869,32.1013,32131.5
2016-12-12 14:00:00,44.67,44.75,44.66,44.73,28131.0,32.1013,32.1588,32.0941,32.1444,28131.0
2016-12-12 14:10:00,44.73,44.79,44.7,44.79,29697.0,32.1444,32.1876,32.1229,32.1876,29697.0
2016-12-12 14:20:00,44.79,44.79,44.72,44.75,22596.0,32.1876,32.1876,32.1373,32.1588,22596.0
2016-12-12 14:30:00,44.75,44.75,44.65,44.65,27312.0,32.1588,32.1588,32.0869,32.0869,27312.0
2016-12-12 14:40:00,44.65,44.71,44.65,44.71,24580.5,32.0869,32.1301,32.0869,32.1301,24580.5
2016-12-12 14:50:00,44.71,44.73,44.69,44.72,20395.5,32.1301,32.1444,32.1157,32.1373,20395.5
2016-12-12 15:00:00,44.73,44.74,44.71,44.74,27375.0,32.1444,32.1516,32.1301,32.1516,27375.0
2016-12-12 15:10:00,44.74,44.77,44.72,44.73,29851.5,32.1516,32.1732,32.1373,32.1444,29851.5
2016-12-12 15:20:00,44.73,44.74,44.67,44.68,51505.5,32.1444,32.1516,32.1013,32.1085,51505.5
2016-12-12 15:30:00,44.69,44.73,44.67,44.73,80004.0,32.1157,32.1444,32.1013,32.1444,80004.0
2016-12-12 15:40:00,44.72,44.75,44.71,44.74,73819.5,32.1373,32.1588,32.1301,32.1516,73819.5
2016-12-12 15:50:00,44.73,44.75,44.68,44.74,593398.5,32.1444,32.1588,32.1085,32.1516,593398.5
2016-12-13 09:30:00,44.96,45.07,44.85,45.03,59842.5,32.3097,32.3888,32.2307,32.36,59842.5
2016-12-13 09:40:00,45.01,45.16,44.96,45.05,23505.0,32.3457,32.4534,32.3097,32.3744,23505.0
2016-12-13 09:50:00,45.03,45.13,44.97,45.02,38284.5,32.36,32.4319,32.3169,32.3528,38284.5
2016-12-13 10:00:00,45.01,45.01,44.91,44.96,32247.0,32.3457,32.3457,32.2738,32.3097,32247.0
2016-12-13 10:10:00,44.94,45.07,44.93,45.03,37872.0,32.2954,32.3888,32.2882,32.36,37872.0
2016-12-13 10:20:00,45.03,45.09,44.95,44.95,33016.5,32.36,32.4031,32.3025,32.3025,33016.5
2016-12-13 10:30:00,44.97,44.97,44.74,44.85,136008.0,32.3169,32.3169,32.1516,32.2307,136008.0
2016-12-13 10:40:00,44.87,44.91,44.68,44.68,83085.0,32.245,32.2738,32.1085,32.1085,83085.0
2016-12-13 10:50:00,44.68,44.75,44.65,44.71,49675.5,32.1085,32.1588,32.0869,32.1301,49675.5
2016-12-13 11:00:00,44.71,44.78,44.7,44.71,42004.5,32.1301,32.1804,32.1229,32.1301,42004.5
2016-12-13 11:10:00,44.71,44.71,44.63,44.64,29797.5,32.1301,32.1301,32.0726,32.0798,29797.5
2016-12-13 11:20:00,44.64,44.72,44.63,44.65,33148.5,32.0798,32.1373,32.0726,32.0869,33148.5
2016-12-13 11:30:00,44.66,44.66,44.52,44.61,54997.5,32.0941,32.0941,31.9935,32.0582,54997.5
2016-12-13 11:40:00,44.63,44.65,44.6,44.65,17473.5,32.0726,32.0869,32.051,32.0869,17473.5
2016-12-13 11:50:00,44.65,44.65,44.57,44.65,19792.5,32.0869,32.0869,32.0295,32.0869,19792.5
2016-12-13 12:00:00,44.65,44.71,44.61,44.7,44719.5,32.0869,32.1301,32.0582,32.1229,44719.5
2016-12-13 12:10:00,44.71,44.82,44.71,44.74,52579.5,32.1301,32.2091,32.1301,32.1516,52579.5
2016-12-13 12:20:00,44.75,44.83,44.74,44.83,40678.5,32.1588,32.2163,32.1516,32.2163,40678.5
2016-12-13 12:30:00,44.83,44.87,44.83,44.86,58377.0,32.2163,32.245,32.2163,32.2379,58377.0
2016-12-13 12:40:00,44.87,44.99,44.86,44.97,33783.0,32.245,32.3313,32.2379,32.3169,33783.0
2016-12-13 12:50:00,44.97,45.01,44.95,45.01,98775.0,32.3169,32.3457,32.3025,32.3457,98775.0
2016-12-13 13:00:00,44.99,45.03,44.97,45.0,30751.5,32.3313,32.36,32.3169,32.3385,30751.5
2016-12-13 13:10:00,45.01,45.11,44.99,45.09,28345.5,32.3457,32.4175,32.3313,32.4031,28345.5
2016-12-13 13:20:00,45.11,45.15,45.07,45.13,34162.5,32.4175,32.4463,32.3888,32.4319,34162.5
2016-12-13 13:30:00,45.13,45.15,45.03,45.05,31779.0,32.4319,32.4463,32.36,32.3744,31779.0
2016-12-13 13:40:00,45.05,45.05,44.97,44.98,60630.0,32.3744,32.3744,32.3169,32.3241,60630.0
2016-12-13 13:50:00,44.98,45.05,44.97,45.01,32004.0,32.3241,32.3744,32.3169,32.3457,32004.0
2016-12-13 14:00:00,45.0,45.03,44.97,44.97,20007.0,32.3385,32.36,32.3169,32.3169,20007.0
2016-12-13 14:10:00,44.97,44.98,44.89,44.93,65247.0,32.3169,32.3241,32.2594,32.2882,65247.0
2016-12-13 14:20:00,44.93,44.99,44.91,44.91,65535.0,32.2882,32.3313,32.2738,32.2738,65535.0
2016-12-13 14:30:00,44.93,44.97,44.92,44.95,86584.5,32.2882,32.3169,32.281,32.3025,86584.5
2016-12-13 14:40:00,44.94,44.99,44.93,44.93,37620.0,32.2954,32.3313,32.2882,32.2882,37620.0
2016-12-13 14:50:00,44.93,44.99,44.93,44.93,31297.5,32.2882,32.3313,32.2882,32.2882,31297.5
2016-12-13 15:00:00,44.93,44.95,44.9,44.93,54600.0,32.2882,32.3025,32.2666,32.2882,54600.0
2016-12-13 15:10:00,44.91,44.92,44.85,44.87,56386.5,32.2738,32.281,32.2307,32.245,56386.5
2016-12-13 15:20:00,44.86,44.89,44.82,44.85,43939.5,32.2379,32.2594,32.2091,32.2307,43939.5
2016-12-13 15:30:00,44.85,44.86,44.79,44.79,92766.0,32.2307,32.2379,32.1876,32.1876,92766.0
2016-12-13 15:40:00,44.79,44.83,44.77,44.8,88890.0,32.1876,32.2163,32.1732,32.1947,88890.0
2016-12-13 15:50:00,44.8,44.82,44.73,44.78,274887.0,32.1947,32.2091,32.1444,32.1804,274887.0
2016-12-14 09:30:00,44.25,44.6,44.11,44.31,62881.5,32.0899,32.3437,31.9883,32.1334,62881.5
2016-12-14 09:40:00,44.32,44.32,44.14,44.14,20191.5,32.1406,32.1406,32.0101,32.0101,20191.5
2016-12-14 09:50:00,44.13,44.15,44.04,44.07,35020.5,32.0028,32.0173,31.9376,31.9593,35020.5
2016-12-14 10:00:00,44.08,44.1,43.89,43.92,33564.0,31.9666,31.9811,31.8288,31.8505,33564.0
2016-12-14 10:10:00,43.93,44.05,43.93,43.97,25041.0,31.8578,31.9448,31.8578,31.8868,25041.0
2016-12-14 10:20:00,43.95,44.13,43.95,44.07,14910.0,31.8723,32.0028,31.8723,31.9593,14910.0
2016-12-14 10:30:00,44.09,44.13,44.0,44.06,28137.0,31.9738,32.0028,31.9086,31.9521,28137.0
2016-12-14 10:40:00,44.07,44.11,44.01,44.02,27346.5,31.9593,31.9883,31.9158,31.9231,27346.5
2016-12-14 10:50:00,44.01,44.01,43.95,43.99,22333.5,31.9158,31.9158,31.8723,31.9013,22333.5
2016-12-14 11:00:00,43.99,44.09,43.97,44.04,44257.5,31.9013,31.9738,31.8868,31.9376,44257.5
2016-12-14 11:10:00,44.05,44.11,44.05,44.07,30517.5,31.9448,31.9883,31.9448,31.9593,30517.5
2016-12-14 11:20:00,44.07,44.21,44.07,44.12,52942.5,31.9593,32.0608,31.9593,31.9956,52942.5
2016-12-14 11:30:00,44.12,44.14,43.98,43.99,46078.5,31.9956,32.0101,31.8941,31.9013,46078.5
2016-12-14 11:40:00,43.99,44.01,43.96,43.97,16060.5,31.9013,31.9158,31.8795,31.8868,16060.5
2016-12-14 11:50:00,43.98,44.05,43.98,44.02,22984.5,31.8941,31.9448,31.8941,31.9231,22984.5
2016-12-14 12:00:00,44.02,44.05,44.01,44.03,17434.5,31.9231,31.9448,31.9158,31.9303,17434.5
2016-12-14 12:10:00,44.03,44.13,44.03,44.09,17422.5,31.9303,32.0028,31.9303,31.9738,17422.5
2016-12-14 12:20:00,44.07,44.13,44.07,44.11,15189.0,31.9593,32.0028,31.9593,31.9883,15189.0
2016-12-14 12:30:00,44.1,44.12,44.07,44.09,30321.0,31.9811,31.9956,31.9593,31.9738,30321.0
2016-12-14 12:40:00,44.08,44.09,44.04,44.07,20245.5,31.9666,31.9738,31.9376,31.9593,20245.5
2016-12-14 12:50:00,44.07,44.09,44.05,44.05,12913.5,31.9593,31.9738,31.9448,31.9448,12913.5
2016-12-14 13:00:00,44.05,44.1,44.03,44.07,25362.0,31.9448,31.9811,31.9303,31.9593,25362.0
2016-12-14 13:10:00,44.05,44.11,44.05,44.09,23553.0,31.9448,31.9883,31.9448,31.9738,23553.0
2016-12-14 13:20:00,44.11,44.16,44.1,44.13,17580.0,31.9883,32.0246,31.9811,32.0028,17580.0
2016-12-14 13:30:00,44.13,44.17,44.1,44.11,18450.0,32.0028,32.0318,31.9811,31.9883,18450.0
2016-12-14 13:40:00,44.11,44.13,44.07,44.12,26352.0,31.9883,32.0028,31.9593,31.9956,26352.0
2016-12-14 13:50:00,44.13,44.14,44.08,44.12,29887.5,32.0028,32.0101,31.9666,31.9956,29887.5
2016-12-14 14:00:00,44.14,44.27,44.03,44.17,72334.5,32.0101,32.1044,31.9303,32.0318,72334.5
2016-12-14 14:10:00,44.19,44.19,43.93,44.03,53608.5,32.0463,32.0463,31.8578,31.9303,53608.5
2016-12-14 14:20:00,44.02,44.02,43.67,43.67,58434.0,31.9231,31.9231,31.6692,31.6692,58434.0
2016-12-14 14:30:00,43.67,43.94,43.67,43.93,52152.0,31.6692,31.865,31.6692,31.8578,52152.0
2016-12-14 14:40:00,43.93,44.05,43.91,44.02,109822.5,31.8578,31.9448,31.8433,31.9231,109822.5
2016-12-14 14:50:00,44.01,44.03,43.85,43.85,75793.5,31.9158,31.9303,31.7998,31.7998,75793.5
2016-12-14 15:00:00,43.84,43.98,43.71,43.73,73944.0,31.7925,31.8941,31.6983,31.7128,73944.0
2016-12-14 15:10:00,43.72,43.81,43.69,43.75,110988.0,31.7055,31.7708,31.6837,31.7273,110988.0
2016-12-14 15:20:00,43.75,43.84,43.75,43.8,56574.0,31.7273,31.7925,31.7273,31.7635,56574.0
2016-12-14 15:30:00,43.84,44.06,43.83,44.02,123666.0,31.7925,31.9521,31.7853,31.9231,123666.0
2016-12-14 15:40:00,44.03,44.03,43.85,43.87,115402.5,31.9303,31.9303,31.7998,31.8143,115402.5
2016-12-14 15:50:00,43.85,43.87,43.77,43.81,325173.0,31.7998,31.8143,31.7418,31.7708,325173.0
2016-12-15 09:30:00,43.81,43.91,43.42,43.69,83706.0,31.7708,31.8433,31.4879,31.6837,83706.0
2016-12-15 09:40:00,43.7,43.87,43.67,43.8,35812.5,31.691,31.8143,31.6692,31.7635,35812.5
2016-12-15 09:50:00,43.83,44.02,43.81,43.95,59022.0,31.7853,31.9231,31.7708,31.8723,59022.0
2016-12-15 10:00:00,43.95,44.02,43.91,43.98,88591.5,31.8723,31.9231,31.8433,31.8941,88591.5
2016-12-15 10:10:00,44.01,44.05,43.93,43.99,67596.0,31.9158,31.9448,31.8578,31.9013,67596.0
2016-12-15 10:20:00,44.0,44.07,43.97,44.01,46228.5,31.9086,31.9593,31.8868,31.9158,46228.5
2016-12-15 10:30:00,44.01,44.13,44.01,44.13,40368.0,31.9158,32.0028,31.9158,32.0028,40368.0
2016-12-15 10:40:00,44.14,44.15,44.01,44.05,64282.5,32.0101,32.0173,31.9158,31.9448,64282.5
2016-12-15 10:50:00,44.07,44.13,44.05,44.08,41952.0,31.9593,32.0028,31.9448,31.9666,41952.0
2016-12-15 11:00:00,44.1,44.17,44.07,44.09,39348.0,31.9811,32.0318,31.9593,31.9738,39348.0
2016-12-15 11:10:00,44.07,44.13,44.07,44.09,50599.5,31.9593,32.0028,31.9593,31.9738,50599.5
2016-12-15 11:20:00,44.09,44.15,43.96,44.0,217668.0,31.9738,32.0173,31.8795,31.9086,217668.0
2016-12-15 11:30:00,44.0,44.04,43.99,44.02,119967.0,31.9086,31.9376,31.9013,31.9231,119967.0
2016-12-15 11:40:00,44.02,44.09,43.93,43.93,119173.5,31.9231,31.9738,31.8578,31.8578,119173.5
2016-12-15 11:50:00,43.95,44.0,43.88,43.97,118414.5,31.8723,31.9086,31.8215,31.8868,118414.5
2016-12-15 12:00:00,43.97,43.97,43.85,43.9,50824.5,31.8868,31.8868,31.7998,31.836,50824.5
2016-12-15 12:10:00,43.89,43.92,43.85,43.89,39186.0,31.8288,31.8505,31.7998,31.8288,39186.0
2016-12-15 12:20:00,43.89,43.91,43.81,43.88,48771.0,31.8288,31.8433,31.7708,31.8215,48771.0
2016-12-15 12:30:00,43.88,43.89,43.81,43.82,101418.0,31.8215,31.8288,31.7708,31.778,101418.0
2016-12-15 12:40:00,43.82,43.86,43.78,43.81,52944.0,31.778,31.807,31.749,31.7708,52944.0
2016-12-15 12:50:00,43.82,43.83,43.75,43.81,57004.5,31.778,31.7853,31.7273,31.7708,57004.5
2016-12-15 13:00:00,43.81,43.89,43.79,43.83,91651.5,31.7708,31.8288,31.7563,31.7853,91651.5
2016-12-15 13:10:00,43.83,43.86,43.79,43.81,55891.5,31.7853,31.807,31.7563,31.7708,55891.5
2016-12-15 13:20:00,43.81,43.83,43.75,43.79,85023.0,31.7708,31.7853,31.7273,31.7563,85023.0
2016-12-15 13:30:00,43.8,43.81,43.69,43.71,51924.0,31.7635,31.7708,31.6837,31.6983,51924.0
2016-12-15 13:40:00,43.71,43.75,43.61,43.64,48895.5,31.6983,31.7273,31.6257,31.6475,48895.5
2016-12-15 13:50:00,43.64,43.71,43.56,43.59,57082.5,31.6475,31.6983,31.5895,31.6112,57082.5
2016-12-15 14:00:00,43.59,43.62,43.53,43.59,52969.5,31.6112,31.633,31.5677,31.6112,52969.5
2016-12-15 14:10:00,43.6,43.63,43.57,43.59,46074.0,31.6185,31.6402,31.5967,31.6112,46074.0
2016-12-15 14:20:00,43.59,43.63,43.55,43.63,35911.5,31.6112,31.6402,31.5822,31.6402,35911.5
2016-12-15 14:30:00,43.62,43.73,43.59,43.71,364593.0,31.633,31.7128,31.6112,31.6983,364593.0
2016-12-15 14:40:00,43.73,43.78,43.72,43.75,31909.5,31.7128,31.749,31.7055,31.7273,31909.5
2016-12-15 14:50:00,43.75,43.79,43.63,43.63,64941.0,31.7273,31.7563,31.6402,31.6402,64941.0
2016-12-15 15:00:00,43.63,43.66,43.6,43.61,69163.5,31.6402,31.662,31.6185,31.6257,69163.5
2016-12-15 15:10:00,43.6,43.62,43.55,43.59,84582.0,31.6185,31.633,31.5822,31.6112,84582.0
2016-12-15 15:20:00,43.59,43.66,43.57,43.57,96471.0,31.6112,31.662,31.5967,31.5967,96471.0
2016-12-15 15:30:00,43.58,43.6,43.55,43.59,201177.0,31.604,31.6185,31.5822,31.6112,201177.0
2016-12-15 15:40:00,43.59,43.63,43.52,43.54,251947.5,31.6112,31.6402,31.5605,31.575,251947.5
2016-12-15 15:50:00,43.55,43.59,43.55,43.58,440325.0,31.5822,31.6112,31.5822,31.604,440325.0
2016-12-16 09:30:00,43.77,43.86,43.55,43.78,888532.5,31.7418,31.807,31.5822,31.749,888532.5
2016-12-16 09:40:00,43.77,43.93,43.75,43.86,25810.5,31.7418,31.8578,31.7273,31.807,25810.5
2016-12-16 09:50:00,43.89,43.9,43.79,43.87,22854.0,31.8288,31.836,31.7563,31.8143,22854.0
2016-12-16 10:00:00,43.85,43.86,43.73,43.75,24637.5,31.7998,31.807,31.7128,31.7273,24637.5
2016-12-16 10:10:00,43.77,43.87,43.77,43.84,14338.5,31.7418,31.8143,31.7418,31.7925,14338.5
2016-12-16 10:20:00,43.83,43.86,43.81,43.83,9300.0,31.7853,31.807,31.7708,31.7853,9300.0
2016-12-16 10:30:00,43.83,43.86,43.78,43.82,20385.0,31.7853,31.807,31.749,31.778,20385.0
2016-12-16 10:40:00,43.82,43.96,43.82,43.89,49263.0,31.778,31.8795,31.778,31.8288,49263.0
2016-12-16 10:50:00,43.88,43.89,43.8,43.8,14100.0,31.8215,31.8288,31.7635,31.7635,14100.0
2016-12-16 11:00:00,43.79,43.81,43.7,43.72,19863.0,31.7563,31.7708,31.691,31.7055,19863.0
2016-12-16 11:10:00,43.72,43.78,43.63,43.64,17155.5,31.7055,31.749,31.6402,31.6475,17155.5
2016-12-16 11:20:00,43.63,43.63,43.49,43.49,23713.5,31.6402,31.6402,31.5387,31.5387,23713.5
2016-12-16 11:30:00,43.47,43.56,43.45,43.53,38424.0,31.5242,31.5895,31.5097,31.5677,38424.0
2016-12-16 11:40:00,43.53,43.61,43.53,43.59,19531.5,31.5677,31.6257,31.5677,31.6112,19531.5
2016-12-16 11:50:00,43.59,43.65,43.59,43.64,18927.0,31.6112,31.6547,31.6112,31.6475,18927.0
2016-12-16 12:00:00,43.64,43.67,43.62,43.67,20265.0,31.6475,31.6692,31.633,31.6692,20265.0
2016-12-16 12:10:00,43.67,43.67,43.59,43.6,24337.5,31.6692,31.6692,31.6112,31.6185,24337.5
2016-12-16 12:20:00,43.61,43.71,43.61,43.68,28113.0,31.6257,31.6983,31.6257,31.6765,28113.0
2016-12-16 12:30:00,43.68,43.7,43.64,43.69,23044.5,31.6765,31.691,31.6475,31.6837,23044.5
2016-12-16 12:40:00,43.69,43.72,43.66,43.71,33556.5,31.6837,31.7055,31.662,31.6983,33556.5
2016-12-16 12:50:00,43.69,43.69,43.63,43.67,23577.0,31.6837,31.6837,31.6402,31.6692,23577.0
2016-12-16 13:00:00,43.66,43.69,43.64,43.64,35005.5,31.662,31.6837,31.6475,31.6475,35005.5
2016-12-16 13:10:00,43.64,43.65,43.56,43.59,39450.0,31.6475,31.6547,31.5895,31.6112,39450.0
2016-12-16 13:20:00,43.59,43.63,43.55,43.55,83512.5,31.6112,31.6402,31.5822,31.5822,83512.5
2016-12-16 13:30:00,43.55,43.59,43.54,43.59,75499.5,31.5822,31.6112,31.575,31.6112,75499.5
2016-12-16 13:40:00,43.59,43.61,43.53,43.53,18234.0,31.6112,31.6257,31.5677,31.5677,18234.0
2016-12-16 13:50:00,43.53,43.54,43.48,43.48,17670.0,31.5677,31.575,31.5315,31.5315,17670.0
2016-12-16 14:00:00,43.48,43.53,43.43,43.51,38665.5,31.5315,31.5677,31.4952,31.5532,38665.5
2016-12-16 14:10:00,43.53,43.56,43.51,43.51,70251.0,31.5677,31.5895,31.5532,31.5532,70251.0
2016-12-16 14:20:00,43.51,43.52,43.47,43.49,24157.5,31.5532,31.5605,31.5242,31.5387,24157.5
2016-12-16 14:30:00,43.48,43.5,43.45,43.46,27354.0,31.5315,31.546,31.5097,31.517,27354.0
2016-12-16 14:40:00,43.46,43.54,43.46,43.53,30876.0,31.517,31.575,31.517,31.5677,30876.0
2016-12-16 14:50:00,43.53,43.56,43.51,43.56,26719.5,31.5677,31.5895,31.5532,31.5895,26719.5
2016-12-16 15:00:00,43.55,43.55,43.47,43.47,44614.5,31.5822,31.5822,31.5242,31.5242,44614.5
2016-12-16 15:10:00,43.47,43.49,43.44,43.45,46888.5,31.5242,31.5387,31.5024,31.5097,46888.5
2016-12-16 15:20:00,43.45,43.46,43.4,43.41,51112.5,31.5097,31.517,31.4734,31.4807,51112.5
2016-12-16 15:30:00,43.41,43.43,43.37,43.39,96751.5,31.4807,31.4952,31.4517,31.4662,96751.5
2016-12-16 15:40:00,43.39,43.43,43.33,43.43,168261.0,31.4662,31.4952,31.4227,31.4952,168261.0
2016-12-16 15:50:00,43.43,43.48,43.37,43.4,387381.0,31.4952,31.5315,31.4517,31.4734,387381.0
2016-12-19 09:30:00,43.29,43.67,43.25,43.65,106501.5,31.3937,31.6692,31.3647,31.6547,106501.5
2016-12-19 09:40:00,43.63,43.87,43.56,43.57,104674.5,31.6402,31.8143,31.5895,31.5967,104674.5
2016-12-19 09:50:00,43.55,43.61,43.51,43.53,24573.0,31.5822,31.6257,31.5532,31.5677,24573.0
2016-12-19 10:00:00,43.51,43.53,43.36,43.45,33507.0,31.5532,31.5677,31.4444,31.5097,33507.0
2016-12-19 10:10:00,43.49,43.55,43.44,43.55,21000.0,31.5387,31.5822,31.5024,31.5822,21000.0
2016-12-19 10:20:00,43.53,43.6,43.51,43.57,23526.0,31.5677,31.6185,31.5532,31.5967,23526.0
2016-12-19 10:30:00,43.57,43.65,43.57,43.65,55233.0,31.5967,31.6547,31.5967,31.6547,55233.0
2016-12-19 10:40:00,43.67,43.71,43.58,43.58,69039.0,31.6692,31.6983,31.604,31.604,69039.0
2016-12-19 10:50:00,43.61,43.62,43.57,43.59,25171.5,31.6257,31.633,31.5967,31.6112,25171.5
2016-12-19 11:00:00,43.58,43.61,43.53,43.57,30333.0,31.604,31.6257,31.5677,31.5967,30333.0
2016-12-19 11:10:00,43.57,43.6,43.55,43.55,36768.0,31.5967,31.6185,31.5822,31.5822,36768.0
2016-12-19 11:20:00,43.55,43.55,43.43,43.51,50932.5,31.5822,31.5822,31.4952,31.5532,50932.5
2016-12-19 11:30:00,43.51,43.53,43.37,43.37,38631.0,31.5532,31.5677,31.4517,31.4517,38631.0
2016-12-19 11:40:00,43.37,43.47,43.35,43.35,39112.5,31.4517,31.5242,31.4372,31.4372,39112.5
2016-12-19 11:50:00,43.33,43.34,43.21,43.23,44121.0,31.4227,31.4299,31.3357,31.3502,44121.0
2016-12-19 12:00:00,43.23,43.29,43.21,43.25,26419.5,31.3502,31.3937,31.3357,31.3647,26419.5
2016-12-19 12:10:00,43.24,43.25,43.2,43.21,20371.5,31.3574,31.3647,31.3284,31.3357,20371.5
2016-12-19 12:20:00,43.23,43.29,43.22,43.22,13650.0,31.3502,31.3937,31.3429,31.3429,13650.0
2016-12-19 12:30:00,43.23,43.32,43.23,43.3,18019.5,31.3502,31.4154,31.3502,31.4009,18019.5
2016-12-19 12:40:00,43.32,43.33,43.27,43.3,41608.5,31.4154,31.4227,31.3792,31.4009,41608.5
2016-12-19 12:50:00,43.3,43.3,43.27,43.27,14311.5,31.4009,31.4009,31.3792,31.3792,14311.5
2016-12-19 13:00:00,43.28,43.31,43.27,43.3,13305.0,31.3864,31.4082,31.3792,31.4009,13305.0
2016-12-19 13:10:00,43.29,43.31,43.23,43.25,38541.0,31.3937,31.4082,31.3502,31.3647,38541.0
2016-12-19 13:20:00,43.24,43.29,43.23,43.29,22069.5,31.3574,31.3937,31.3502,31.3937,22069.5
2016-12-19 13:30:00,43.3,43.34,43.23,43.23,48922.5,31.4009,31.4299,31.3502,31.3502,48922.5
2016-12-19 13:40:00,43.23,43.26,43.2,43.24,21669.0,31.3502,31.3719,31.3284,31.3574,21669.0
2016-12-19 13:50:00,43.23,43.28,43.23,43.28,42537.0,31.3502,31.3864,31.3502,31.3864,42537.0
2016-12-19 14:00:00,43.27,43.35,43.27,43.35,53383.5,31.3792,31.4372,31.3792,31.4372,53383.5
2016-12-19 14:10:00,43.36,43.43,43.34,43.36,20583.0,31.4444,31.4952,31.4299,31.4444,20583.0
2016-12-19 14:20:00,43.37,43.42,43.35,43.42,13627.5,31.4517,31.4879,31.4372,31.4879,13627.5
2016-12-19 14:30:00,43.41,43.41,43.35,43.35,26389.5,31.4807,31.4807,31.4372,31.4372,26389.5
2016-12-19 14:40:00,43.34,43.36,43.31,43.33,23343.0,31.4299,31.4444,31.4082,31.4227,23343.0
2016-12-19 14:50:00,43.34,43.35,43.28,43.29,20733.0,31.4299,31.4372,31.3864,31.3937,20733.0
2016-12-19 15:00:00,43.28,43.33,43.28,43.32,20436.0,31.3864,31.4227,31.3864,31.4154,20436.0
2016-12-19 15:10:00,43.33,43.33,43.28,43.3,35383.5,31.4227,31.4227,31.3864,31.4009,35383.5
2016-12-19 15:20:00,43.29,43.37,43.25,43.37,32517.0,31.3937,31.4517,31.3647,31.4517,32517.0
2016-12-19 15:30:00,43.37,43.37,43.33,43.37,48628.5,31.4517,31.4517,31.4227,31.4517,48628.5
2016-12-19 15:40:00,43.36,43.39,43.35,43.37,70696.5,31.4444,31.4662,31.4372,31.4517,70696.5
2016-12-19 15:50:00,43.37,43.48,43.37,43.47,185758.5,31.4517,31.5315,31.4517,31.5242,185758.5
2016-12-20 09:30:00,43.51,43.87,43.34,43.72,121936.5,31.5532,31.8143,31.4299,31.7055,121936.5
2016-12-20 09:40:00,43.75,43.89,43.74,43.81,42652.5,31.7273,31.8288,31.72,31.7708,42652.5
2016-12-20 09:50:00,43.84,43.89,43.77,43.81,54786.0,31.7925,31.8288,31.7418,31.7708,54786.0
2016-12-20 10:00:00,43.8,43.85,43.72,43.85,28746.0,31.7635,31.7998,31.7055,31.7998,28746.0
2016-12-20 10:10:00,43.83,43.87,43.77,43.83,63634.5,31.7853,31.8143,31.7418,31.7853,63634.5
2016-12-20 10:20:00,43.83,43.88,43.81,43.81,28609.5,31.7853,31.8215,31.7708,31.7708,28609.5
2016-12-20 10:30:00,43.82,43.89,43.79,43.85,26403.0,31.778,31.8288,31.7563,31.7998,26403.0
2016-12-20 10:40:00,43.85,43.86,43.78,43.84,41404.5,31.7998,31.807,31.749,31.7925,41404.5
2016-12-20 10:50:00,43.84,43.86,43.76,43.76,32098.5,31.7925,31.807,31.7345,31.7345,32098.5
2016-12-20 11:00:00,43.77,43.8,43.73,43.75,72609.0,31.7418,31.7635,31.7128,31.7273,72609.0
2016-12-20 11:10:00,43.77,43.77,43.69,43.72,47680.5,31.7418,31.7418,31.6837,31.7055,47680.5
2016-12-20 11:20:00,43.73,43.74,43.7,43.71,41005.5,31.7128,31.72,31.691,31.6983,41005.5
2016-12-20 11:30:00,43.73,43.73,43.63,43.64,29344.5,31.7128,31.7128,31.6402,31.6475,29344.5
2016-12-20 11:40:00,43.65,43.65,43.59,43.61,19006.5,31.6547,31.6547,31.6112,31.6257,19006.5
2016-12-20 11:50:00,43.61,43.64,43.55,43.62,21070.5,31.6257,31.6475,31.5822,31.633,21070.5
2016-12-20 12:00:00,43.64,43.65,43.59,43.63,14847.0,31.6475,31.6547,31.6112,31.6402,14847.0
2016-12-20 12:10:00,43.64,43.73,43.63,43.67,19629.0,31.6475,31.7128,31.6402,31.6692,19629.0
2016-12-20 12:20:00,43.67,43.7,43.65,43.69,28357.5,31.6692,31.691,31.6547,31.6837,28357.5
2016-12-20 12:30:00,43.69,43.7,43.65,43.65,17416.5,31.6837,31.691,31.6547,31.6547,17416.5
2016-12-20 12:40:00,43.67,43.67,43.63,43.63,11856.0,31.6692,31.6692,31.6402,31.6402,11856.0
2016-12-20 12:50:00,43.64,43.67,43.63,43.63,13582.5,31.6475,31.6692,31.6402,31.6402,13582.5
2016-12-20 13:00:00,43.63,43.66,43.63,43.65,13600.5,31.6402,31.662,31.6402,31.6547,13600.5
2016-12-20 13:10:00,43.65,43.67,43.62,43.62,8250.0,31.6547,31.6692,31.633,31.633,8250.0
2016-12-20 13:20:00,43.63,43.68,43.61,43.65,34905.0,31.6402,31.6765,31.6257,31.6547,34905.0
2016-12-20 13:30:00,43.65,43.65,43.61,43.64,12243.0,31.6547,31.6547,31.6257,31.6475,12243.0
2016-12-20 13:40:00,43.64,43.65,43.61,43.63,19057.5,31.6475,31.6547,31.6257,31.6402,19057.5
2016-12-20 13:50:00,43.63,43.7,43.63,43.69,16387.5,31.6402,31.691,31.6402,31.6837,16387.5
2016-12-20 14:00:00,43.68,43.69,43.65,43.67,15952.5,31.6765,31.6837,31.6547,31.6692,15952.5
2016-12-20 14:10:00,43.67,43.67,43.61,43.63,53085.0,31.6692,31.6692,31.6257,31.6402,53085.0
2016-12-20 14:20:00,43.63,43.67,43.61,43.66,44184.0,31.6402,31.6692,31.6257,31.662,44184.0
2016-12-20 14:30:00,43.65,43.67,43.58,43.6,18769.5,31.6547,31.6692,31.604,31.6185,18769.5
2016-12-20 14:40:00,43.61,43.65,43.59,43.61,15205.5,31.6257,31.6547,31.6112,31.6257,15205.5
2016-12-20 14:50:00,43.61,43.63,43.57,43.59,12396.0,31.6257,31.6402,31.5967,31.6112,12396.0
2016-12-20 15:00:00,43.59,43.6,43.56,43.59,46669.5,31.6112,31.6185,31.5895,31.6112,46669.5
2016-12-20 15:10:00,43.59,43.63,43.58,43.63,23410.5,31.6112,31.6402,31.604,31.6402,23410.5
2016-12-20 15:20:00,43.63,43.67,43.6,43.65,32958.0,31.6402,31.6692,31.6185,31.6547,32958.0
2016-12-20 15:30:00,43.66,43.73,43.65,43.72,94083.0,31.662,31.7128,31.6547,31.7055,94083.0
2016-12-20 15:40:00,43.71,43.73,43.7,43.71,68694.0,31.6983,31.7128,31.691,31.6983,68694.0
2016-12-20 15:50:00,43.72,43.82,43.72,43.8,343516.5,31.7055,31.778,31.7055,31.7635,343516.5
2016-12-21 09:30:00,43.79,43.87,43.46,43.49,84555.0,31.7563,31.8143,31.517,31.5387,84555.0
2016-12-21 09:40:00,43.47,43.73,43.43,43.71,21337.5,31.5242,31.7128,31.4952,31.6983,21337.5
2016-12-21 09:50:00,43.69,43.74,43.61,43.7,22485.0,31.6837,31.72,31.6257,31.691,22485.0
2016-12-21 10:00:00,43.73,43.79,43.66,43.73,32137.5,31.7128,31.7563,31.662,31.7128,32137.5
2016-12-21 10:10:00,43.71,43.81,43.71,43.81,18315.0,31.6983,31.7708,31.6983,31.7708,18315.0
2016-12-21 10:20:00,43.82,43.93,43.81,43.88,32140.5,31.778,31.8578,31.7708,31.8215,32140.5
2016-12-21 10:30:00,43.87,43.89,43.79,43.87,27501.0,31.8143,31.8288,31.7563,31.8143,27501.0
2016-12-21 10:40:00,43.87,43.89,43.84,43.87,24990.0,31.8143,31.8288,31.7925,31.8143,24990.0
2016-12-21 10:50:00,43.85,43.87,43.83,43.85,30399.0,31.7998,31.8143,31.7853,31.7998,30399.0
2016-12-21 11:00:00,43.85,43.89,43.83,43.89,41755.5,31.7998,31.8288,31.7853,31.8288,41755.5
2016-12-21 11:10:00,43.9,43.96,43.88,43.95,24208.5,31.836,31.8795,31.8215,31.8723,24208.5
2016-12-21 11:20:00,43.95,44.01,43.95,44.0,26991.0,31.8723,31.9158,31.8723,31.9086,26991.0
2016-12-21 11:30:00,44.0,44.0,43.91,43.95,44122.5,31.9086,31.9086,31.8433,31.8723,44122.5
2016-12-21 11:40:00,43.95,43.97,43.94,43.94,26097.0,31.8723,31.8868,31.865,31.865,26097.0
2016-12-21 11:50:00,43.94,43.94,43.89,43.91,29562.0,31.865,31.865,31.8288,31.8433,29562.0
2016-12-21 12:00:00,43.92,43.96,43.9,43.91,40170.0,31.8505,31.8795,31.836,31.8433,40170.0
2016-12-21 12:10:00,43.91,43.91,43.89,43.89,24669.0,31.8433,31.8433,31.8288,31.8288,24669.0
2016-12-21 12:20:00,43.89,43.89,43.86,43.88,18475.5,31.8288,31.8288,31.807,31.8215,18475.5
2016-12-21 12:30:00,43.87,43.87,43.83,43.85,14751.0,31.8143,31.8143,31.7853,31.7998,14751.0
2016-12-21 12:40:00,43.85,43.89,43.85,43.85,11775.0,31.7998,31.8288,31.7998,31.7998,11775.0
2016-12-21 12:50:00,43.85,43.87,43.83,43.84,17701.5,31.7998,31.8143,31.7853,31.7925,17701.5
2016-12-21 13:00:00,43.85,43.86,43.8,43.8,29304.0,31.7998,31.807,31.7635,31.7635,29304.0
2016-12-21 13:10:00,43.81,43.81,43.79,43.81,10176.0,31.7708,31.7708,31.7563,31.7708,10176.0
2016-12-21 13:20:00,43.81,43.82,43.75,43.75,48997.5,31.7708,31.778,31.7273,31.7273,48997.5
2016-12-21 13:30:00,43.75,43.77,43.73,43.74,20107.5,31.7273,31.7418,31.7128,31.72,20107.5
2016-12-21 13:40:00,43.74,43.78,43.73,43.75,12411.0,31.72,31.749,31.7128,31.7273,12411.0
2016-12-21 13:50:00,43.75,43.76,43.71,43.72,44071.5,31.7273,31.7345,31.6983,31.7055,44071.5
2016-12-21 14:00:00,43.72,43.73,43.64,43.69,169018.5,31.7055,31.7128,31.6475,31.6837,169018.5
2016-12-21 14:10:00,43.7,43.76,43.67,43.75,68965.5,31.691,31.7345,31.6692,31.7273,68965.5
2016-12-21 14:20:00,43.75,43.81,43.75,43.79,14319.0,31.7273,31.7708,31.7273,31.7563,14319.0
2016-12-21 14:30:00,43.78,43.83,43.77,43.81,21879.0,31.749,31.7853,31.7418,31.7708,21879.0
2016-12-21 14:40:00,43.8,43.83,43.79,43.8,13650.0,31.7635,31.7853,31.7563,31.7635,13650.0
2016-12-21 14:50:00,43.81,43.81,43.76,43.77,45393.0,31.7708,31.7708,31.7345,31.7418,45393.0
2016-12-21 15:00:00,43.77,43.78,43.73,43.74,38167.5,31.7418,31.749,31.7128,31.72,38167.5
2016-12-21 15:10:00,43.75,43.75,43.72,43.72,25300.5,31.7273,31.7273,31.7055,31.7055,25300.5
2016-12-21 15:20:00,43.72,43.73,43.7,43.71,35515.5,31.7055,31.7128,31.691,31.6983,35515.5
2016-12-21 15:30:00,43.71,43.71,43.64,43.67,118852.5,31.6983,31.6983,31.6475,31.6692,118852.5
2016-12-21 15:40:00,43.67,43.7,43.66,43.67,71185.5,31.6692,31.691,31.662,31.6692,71185.5
2016-12-21 15:50:00,43.66,43.66,43.56,43.57,321223.5,31.662,31.662,31.5895,31.5967,321223.5
2016-12-22 09:30:00,43.57,43.57,43.37,43.52,39222.0,31.5967,31.5967,31.4517,31.5605,39222.0
2016-12-22 09:40:00,43.47,43.58,43.42,43.45,9600.0,31.5242,31.604,31.4879,31.5097,9600.0
2016-12-22 09:50:00,43.45,43.51,43.42,43.47,10840.5,31.5097,31.5532,31.4879,31.5242,10840.5
2016-12-22 10:00:00,43.5,43.54,43.47,43.49,34576.5,31.546,31.575,31.5242,31.5387,34576.5
2016-12-22 10:10:00,43.47,43.49,43.43,43.46,22842.0,31.5242,31.5387,31.4952,31.517,22842.0
2016-12-22 10:20:00,43.45,43.47,43.42,43.42,25318.5,31.5097,31.5242,31.4879,31.4879,25318.5
2016-12-22 10:30:00,43.44,43.58,43.43,43.56,30757.5,31.5024,31.604,31.4952,31.5895,30757.5
2016-12-22 10:40:00,43.55,43.56,43.49,43.51,92607.0,31.5822,31.5895,31.5387,31.5532,92607.0
2016-12-22 10:50:00,43.51,43.51,43.33,43.35,29746.5,31.5532,31.5532,31.4227,31.4372,29746.5
2016-12-22 11:00:00,43.35,43.4,43.31,43.33,31126.5,31.4372,31.4734,31.4082,31.4227,31126.5
2016-12-22 11:10:00,43.32,43.38,43.32,43.37,22773.0,31.4154,31.4589,31.4154,31.4517,22773.0
2016-12-22 11:20:00,43.37,43.41,43.3,43.32,28609.5,31.4517,31.4807,31.4009,31.4154,28609.5
2016-12-22 11:30:00,43.34,43.35,43.32,43.32,11718.0,31.4299,31.4372,31.4154,31.4154,11718.0
2016-12-22 11:40:00,43.32,43.33,43.27,43.29,20067.0,31.4154,31.4227,31.3792,31.3937,20067.0
2016-12-22 11:50:00,43.29,43.3,43.22,43.27,27835.5,31.3937,31.4009,31.3429,31.3792,27835.5
2016-12-22 12:00:00,43.27,43.27,43.21,43.23,16398.0,31.3792,31.3792,31.3357,31.3502,16398.0
2016-12-22 12:10:00,43.23,43.26,43.22,43.23,18049.5,31.3502,31.3719,31.3429,31.3502,18049.5
2016-12-22 12:20:00,43.22,43.25,43.18,43.25,13686.0,31.3429,31.3647,31.3139,31.3647,13686.0
2016-12-22 12:30:00,43.25,43.32,43.25,43.32,16185.0,31.3647,31.4154,31.3647,31.4154,16185.0
2016-12-22 12:40:00,43.33,43.41,43.3,43.41,52378.5,31.4227,31.4807,31.4009,31.4807,52378.5
2016-12-22 12:50:00,43.4,43.41,43.38,43.39,21091.5,31.4734,31.4807,31.4589,31.4662,21091.5
2016-12-22 13:00:00,43.38,43.39,43.35,43.39,12955.5,31.4589,31.4662,31.4372,31.4662,12955.5
2016-12-22 13:10:00,43.41,43.45,43.39,43.43,12162.0,31.4807,31.5097,31.4662,31.4952,12162.0
2016-12-22 13:20:00,43.44,43.45,43.37,43.39,18381.0,31.5024,31.5097,31.4517,31.4662,18381.0
2016-12-22 13:30:00,43.39,43.45,43.37,43.45,13948.5,31.4662,31.5097,31.4517,31.5097,13948.5
2016-12-22 13:40:00,43.45,43.56,43.45,43.56,31683.0,31.5097,31.5895,31.5097,31.5895,31683.0
2016-12-22 13:50:00,43.56,43.57,43.5,43.5,11112.0,31.5895,31.5967,31.546,31.546,11112.0
2016-12-22 14:00:00,43.5,43.52,43.48,43.49,21592.5,31.546,31.5605,31.5315,31.5387,21592.5
2016-12-22 14:10:00,43.49,43.5,43.45,43.47,13962.0,31.5387,31.546,31.5097,31.5242,13962.0
2016-12-22 14:20:00,43.47,43.49,43.44,43.46,23551.5,31.5242,31.5387,31.5024,31.517,23551.5
2016-12-22 14:30:00,43.45,43.46,43.42,43.43,14130.0,31.5097,31.517,31.4879,31.4952,14130.0
2016-12-22 14:40:00,43.43,43.46,43.42,43.43,15706.5,31.4952,31.517,31.4879,31.4952,15706.5
2016-12-22 14:50:00,43.43,43.48,43.41,43.47,20539.5,31.4952,31.5315,31.4807,31.5242,20539.5
2016-12-22 15:00:00,43.47,43.47,43.39,43.41,22753.5,31.5242,31.5242,31.4662,31.4807,22753.5
2016-12-22 15:10:00,43.4,43.42,43.36,43.41,21453.0,31.4734,31.4879,31.4444,31.4807,21453.0
2016-12-22 15:20:00,43.4,43.43,43.38,43.41,17242.5,31.4734,31.4952,31.4589,31.4807,17242.5
2016-12-22 15:30:00,43.41,43.42,43.39,43.41,39588.0,31.4807,31.4879,31.4662,31.4807,39588.0
2016-12-22 15:40:00,43.41,43.43,43.37,43.37,43290.0,31.4807,31.4952,31.4517,31.4517,43290.0
2016-12-22 15:50:00,43.37,43.45,43.37,43.43,149995.5,31.4517,31.5097,31.4517,31.4952,149995.5
2016-12-23 09:30:00,43.45,43.65,43.34,43.64,27285.0,31.5097,31.6547,31.4299,31.6475,27285.0
2016-12-23 09:40:00,43.66,43.66,43.45,43.51,26781.0,31.662,31.662,31.5097,31.5532,26781.0
2016-12-23 09:50:00,43.51,43.58,43.47,43.49,9810.0,31.5532,31.604,31.5242,31.5387,9810.0
2016-12-23 10:00:00,43.48,43.63,43.47,43.63,25875.0,31.5315,31.6402,31.5242,31.6402,25875.0
2016-12-23 10:10:00,43.63,43.63,43.57,43.63,6312.0,31.6402,31.6402,31.5967,31.6402,6312.0
2016-12-23 10:20:00,43.59,43.68,43.58,43.68,10072.5,31.6112,31.6765,31.604,31.6765,10072.5
2016-12-23 10:30:00,43.69,43.76,43.65,43.73,22605.0,31.6837,31.7345,31.6547,31.7128,22605.0
2016-12-23 10:40:00,43.74,43.87,43.73,43.85,63190.5,31.72,31.8143,31.7128,31.7998,63190.5
2016-12-23 10:50:00,43.85,43.85,43.72,43.81,23337.0,31.7998,31.7998,31.7055,31.7708,23337.0
2016-12-23 11:00:00,43.81,43.81,43.75,43.79,16134.0,31.7708,31.7708,31.7273,31.7563,16134.0
2016-12-23 11:10:00,43.79,43.83,43.78,43.8,18429.0,31.7563,31.7853,31.749,31.7635,18429.0
2016-12-23 11:20:00,43.8,43.89,43.78,43.89,47523.0,31.7635,31.8288,31.749,31.8288,47523.0
2016-12-23 11:30:00,43.88,43.88,43.84,43.87,17791.5,31.8215,31.8215,31.7925,31.8143,17791.5
2016-12-23 11:40:00,43.87,43.89,43.85,43.89,14910.0,31.8143,31.8288,31.7998,31.8288,14910.0
2016-12-23 11:50:00,43.89,43.89,43.83,43.83,14355.0,31.8288,31.8288,31.7853,31.7853,14355.0
2016-12-23 12:00:00,43.82,43.82,43.73,43.74,13234.5,31.778,31.778,31.7128,31.72,13234.5
2016-12-23 12:10:00,43.73,43.74,43.71,43.72,5199.0,31.7128,31.72,31.6983,31.7055,5199.0
2016-12-23 12:20:00,43.71,43.73,43.71,43.71,5344.5,31.6983,31.7128,31.6983,31.6983,5344.5
2016-12-23 12:30:00,43.71,43.73,43.71,43.71,4125.0,31.6983,31.7128,31.6983,31.6983,4125.0
2016-12-23 12:40:00,43.72,43.73,43.71,43.73,3358.5,31.7055,31.7128,31.6983,31.7128,3358.5
2016-12-23 12:50:00,43.7,43.72,43.69,43.69,8518.5,31.691,31.7055,31.6837,31.6837,8518.5
2016-12-23 13:00:00,43.69,43.7,43.64,43.65,7875.0,31.6837,31.691,31.6475,31.6547,7875.0
2016-12-23 13:10:00,43.65,43.66,43.61,43.66,7437.0,31.6547,31.662,31.6257,31.662,7437.0
2016-12-23 13:20:00,43.65,43.66,43.63,43.64,12589.5,31.6547,31.662,31.6402,31.6475,12589.5
2016-12-23 13:30:00,43.63,43.65,43.61,43.61,22827.0,31.6402,31.6547,31.6257,31.6257,22827.0
2016-12-23 13:40:00,43.62,43.63,43.57,43.59,10254.0,31.633,31.6402,31.5967,31.6112,10254.0
2016-12-23 13:50:00,43.59,43.62,43.58,43.6,5668.5,31.6112,31.633,31.604,31.6185,5668.5
2016-12-23 14:00:00,43.6,43.65,43.59,43.65,5100.0,31.6185,31.6547,31.6112,31.6547,5100.0
2016-12-23 14:10:00,43.67,43.69,43.65,43.68,6421.5,31.6692,31.6837,31.6547,31.6765,6421.5
2016-12-23 14:20:00,43.67,43.67,43.62,43.62,11559.0,31.6692,31.6692,31.633,31.633,11559.0
2016-12-23 14:30:00,43.61,43.68,43.61,43.67,45165.0,31.6257,31.6765,31.6257,31.6692,45165.0
2016-12-23 14:40:00,43.67,43.67,43.63,43.63,23323.5,31.6692,31.6692,31.6402,31.6402,23323.5
2016-12-23 14:50:00,43.63,43.63,43.6,43.61,15214.5,31.6402,31.6402,31.6185,31.6257,15214.5
2016-12-23 15:00:00,43.61,43.63,43.61,43.62,22971.0,31.6257,31.6402,31.6257,31.633,22971.0
2016-12-23 15:10:00,43.62,43.63,43.61,43.61,15639.0,31.633,31.6402,31.6257,31.6257,15639.0
2016-12-23 15:20:00,43.61,43.63,43.61,43.62,26473.5,31.6257,31.6402,31.6257,31.633,26473.5
2016-12-23 15:30:00,43.62,43.63,43.6,43.6,56535.0,31.633,31.6402,31.6185,31.6185,56535.0
2016-12-23 15:40:00,43.6,43.63,43.59,43.6,59743.5,31.6185,31.6402,31.6112,31.6185,59743.5
2016-12-23 15:50:00,43.61,43.65,43.59,43.62,123096.0,31.6257,31.6547,31.6112,31.633,123096.0
2016-12-27 09:30:00,43.69,43.96,43.57,43.84,26539.5,31.6837,31.8795,31.5967,31.7925,26539.5
2016-12-27 09:40:00,43.85,43.93,43.79,43.84,28473.0,31.7998,31.8578,31.7563,31.7925,28473.0
2016-12-27 09:50:00,43.85,44.0,43.85,43.99,18651.0,31.7998,31.9086,31.7998,31.9013,18651.0
2016-12-27 10:00:00,43.98,44.01,43.84,43.92,19708.5,31.8941,31.9158,31.7925,31.8505,19708.5
2016-12-27 10:10:00,43.93,43.95,43.76,43.77,22950.0,31.8578,31.8723,31.7345,31.7418,22950.0
2016-12-27 10:20:00,43.75,43.78,43.73,43.75,10695.0,31.7273,31.749,31.7128,31.7273,10695.0
2016-12-27 10:30:00,43.75,43.79,43.73,43.73,14287.5,31.7273,31.7563,31.7128,31.7128,14287.5
2016-12-27 10:40:00,43.73,43.73,43.61,43.61,14425.5,31.7128,31.7128,31.6257,31.6257,14425.5
2016-12-27 10:50:00,43.61,43.63,43.6,43.63,12682.5,31.6257,31.6402,31.6185,31.6402,12682.5
2016-12-27 11:00:00,43.64,43.71,43.64,43.71,13497.0,31.6475,31.6983,31.6475,31.6983,13497.0
2016-12-27 11:10:00,43.71,43.75,43.66,43.66,9715.5,31.6983,31.7273,31.662,31.662,9715.5
2016-12-27 11:20:00,43.67,43.67,43.63,43.64,9382.5,31.6692,31.6692,31.6402,31.6475,9382.5
2016-12-27 11:30:00,43.64,43.67,43.63,43.67,8281.5,31.6475,31.6692,31.6402,31.6692,8281.5
2016-12-27 11:40:00,43.66,43.73,43.66,43.71,11962.5,31.662,31.7128,31.662,31.6983,11962.5
2016-12-27 11:50:00,43.71,43.71,43.6,43.6,8023.5,31.6983,31.6983,31.6185,31.6185,8023.5
2016-12-27 12:00:00,43.59,43.65,43.59,43.63,12100.5,31.6112,31.6547,31.6112,31.6402,12100.5
2016-12-27 12:10:00,43.64,43.67,43.63,43.67,41095.5,31.6475,31.6692,31.6402,31.6692,41095.5
2016-12-27 12:20:00,43.66,43.66,43.61,43.63,7369.5,31.662,31.662,31.6257,31.6402,7369.5
2016-12-27 12:30:00,43.63,43.66,43.59,43.6,5700.0,31.6402,31.662,31.6112,31.6185,5700.0
2016-12-27 12:40:00,43.6,43.63,43.6,43.63,7750.5,31.6185,31.6402,31.6185,31.6402,7750.5
2016-12-27 12:50:00,43.64,43.64,43.61,43.61,8269.5,31.6475,31.6475,31.6257,31.6257,8269.5
2016-12-27 13:00:00,43.61,43.63,43.61,43.62,6087.0,31.6257,31.6402,31.6257,31.633,6087.0
2016-12-27 13:10:00,43.63,43.64,43.61,43.63,5350.5,31.6402,31.6475,31.6257,31.6402,5350.5
2016-12-27 13:20:00,43.61,43.63,43.61,43.62,17962.5,31.6257,31.6402,31.6257,31.633,17962.5
2016-12-27 13:30:00,43.63,43.69,43.62,43.69,9277.5,31.6402,31.6837,31.633,31.6837,9277.5
2016-12-27 13:40:00,43.7,43.71,43.69,43.69,3415.5,31.691,31.6983,31.6837,31.6837,3415.5
2016-12-27 13:50:00,43.71,43.71,43.67,43.67,3979.5,31.6983,31.6983,31.6692,31.6692,3979.5
2016-12-27 14:00:00,43.71,43.75,43.71,43.75,3703.5,31.6983,31.7273,31.6983,31.7273,3703.5
2016-12-27 14:10:00,43.74,43.8,43.73,43.8,4180.5,31.72,31.7635,31.7128,31.7635,4180.5
2016-12-27 14:20:00,43.81,43.84,43.78,43.81,19470.0,31.7708,31.7925,31.749,31.7708,19470.0
2016-12-27 14:30:00,43.83,43.84,43.79,43.83,17595.0,31.7853,31.7925,31.7563,31.7853,17595.0
2016-12-27 14:40:00,43.83,43.85,43.81,43.84,7764.0,31.7853,31.7998,31.7708,31.7925,7764.0
2016-12-27 14:50:00,43.83,43.83,43.79,43.79,3909.0,31.7853,31.7853,31.7563,31.7563,3909.0
2016-12-27 15:00:00,43.77,43.82,43.77,43.8,6594.0,31.7418,31.778,31.7418,31.7635,6594.0
2016-12-27 15:10:00,43.79,43.81,43.79,43.81,6156.0,31.7563,31.7708,31.7563,31.7708,6156.0
2016-12-27 15:20:00,43.81,43.83,43.79,43.82,10240.5,31.7708,31.7853,31.7563,31.778,10240.5
2016-12-27 15:30:00,43.81,43.81,43.77,43.78,15334.5,31.7708,31.7708,31.7418,31.749,15334.5
2016-12-27 15:40:00,43.78,43.81,43.74,43.76,29911.5,31.749,31.7708,31.72,31.7345,29911.5
2016-12-27 15:50:00,43.77,43.77,43.73,43.75,57456.0,31.7418,31.7418,31.7128,31.7273,57456.0
2016-12-28 09:30:00,43.91,43.99,43.81,43.85,39822.0,31.8433,31.9013,31.7708,31.7998,39822.0
2016-12-28 09:40:00,43.84,43.96,43.78,43.91,92229.0,31.7925,31.8795,31.749,31.8433,92229.0
2016-12-28 09:50:00,43.91,43.91,43.65,43.67,79413.0,31.8433,31.8433,31.6547,31.6692,79413.0
2016-12-28 10:00:00,43.66,43.68,43.53,43.53,30936.0,31.662,31.6765,31.5677,31.5677,30936.0
2016-12-28 10:10:00,43.52,43.58,43.47,43.53,23838.0,31.5605,31.604,31.5242,31.5677,23838.0
2016-12-28 10:20:00,43.53,43.57,43.49,43.53,18784.5,31.5677,31.5967,31.5387,31.5677,18784.5
2016-12-28 10:30:00,43.53,43.55,43.46,43.53,23797.5,31.5677,31.5822,31.517,31.5677,23797.5
2016-12-28 10:40:00,43.53,43.61,43.53,43.61,15273.0,31.5677,31.6257,31.5677,31.6257,15273.0
2016-12-28 10:50:00,43.61,43.63,43.49,43.49,20866.5,31.6257,31.6402,31.5387,31.5387,20866.5
2016-12-28 11:00:00,43.5,43.53,43.48,43.49,21900.0,31.546,31.5677,31.5315,31.5387,21900.0
2016-12-28 11:10:00,43.49,43.51,43.43,43.45,30720.0,31.5387,31.5532,31.4952,31.5097,30720.0
2016-12-28 11:20:00,43.45,43.63,43.45,43.62,22828.5,31.5097,31.6402,31.5097,31.633,22828.5
2016-12-28 11:30:00,43.62,43.65,43.59,43.63,16332.0,31.633,31.6547,31.6112,31.6402,16332.0
2016-12-28 11:40:00,43.62,43.62,43.58,43.59,13339.5,31.633,31.633,31.604,31.6112,13339.5
2016-12-28 11:50:00,43.59,43.6,43.54,43.57,29446.5,31.6112,31.6185,31.575,31.5967,29446.5
2016-12-28 12:00:00,43.58,43.58,43.5,43.51,77383.5,31.604,31.604,31.546,31.5532,77383.5
2016-12-28 12:10:00,43.52,43.52,43.41,43.45,17073.0,31.5605,31.5605,31.4807,31.5097,17073.0
2016-12-28 12:20:00,43.45,43.45,43.36,43.4,16902.0,31.5097,31.5097,31.4444,31.4734,16902.0
2016-12-28 12:30:00,43.39,43.41,43.37,43.37,13174.5,31.4662,31.4807,31.4517,31.4517,13174.5
2016-12-28 12:40:00,43.37,43.39,43.27,43.35,19839.0,31.4517,31.4662,31.3792,31.4372,19839.0
2016-12-28 12:50:00,43.34,43.35,43.31,43.35,19261.5,31.4299,31.4372,31.4082,31.4372,19261.5
2016-12-28 13:00:00,43.35,43.39,43.33,43.38,17889.0,31.4372,31.4662,31.4227,31.4589,17889.0
2016-12-28 13:10:00,43.37,43.38,43.3,43.31,29250.0,31.4517,31.4589,31.4009,31.4082,29250.0
2016-12-28 13:20:00,43.29,43.36,43.29,43.34,10159.5,31.3937,31.4444,31.3937,31.4299,10159.5
2016-12-28 13:30:00,43.35,43.35,43.33,43.33,7800.0,31.4372,31.4372,31.4227,31.4227,7800.0
2016-12-28 13:40:00,43.33,43.33,43.22,43.23,11446.5,31.4227,31.4227,31.3429,31.3502,11446.5
2016-12-28 13:50:00,43.25,43.3,43.22,43.23,21891.0,31.3647,31.4009,31.3429,31.3502,21891.0
2016-12-28 14:00:00,43.23,43.31,43.23,43.31,17487.0,31.3502,31.4082,31.3502,31.4082,17487.0
2016-12-28 14:10:00,43.31,43.31,43.24,43.27,21138.0,31.4082,31.4082,31.3574,31.3792,21138.0
2016-12-28 14:20:00,43.28,43.3,43.25,43.29,14196.0,31.3864,31.4009,31.3647,31.3937,14196.0
2016-12-28 14:30:00,43.27,43.3,43.26,43.27,19822.5,31.3792,31.4009,31.3719,31.3792,19822.5
2016-12-28 14:40:00,43.26,43.27,43.24,43.26,14820.0,31.3719,31.3792,31.3574,31.3719,14820.0
2016-12-28 14:50:00,43.25,43.29,43.21,43.29,24823.5,31.3647,31.3937,31.3357,31.3937,24823.5
2016-12-28 15:00:00,43.28,43.36,43.28,43.35,27036.0,31.3864,31.4444,31.3864,31.4372,27036.0
2016-12-28 15:10:00,43.34,43.37,43.33,43.34,20116.5,31.4299,31.4517,31.4227,31.4299,20116.5
2016-12-28 15:20:00,43.33,43.38,43.33,43.33,26788.5,31.4227,31.4589,31.4227,31.4227,26788.5
2016-12-28 15:30:00,43.34,43.38,43.3,43.37,84855.0,31.4299,31.4589,31.4009,31.4517,84855.0
2016-12-28 15:40:00,43.37,43.37,43.29,43.32,64189.5,31.4517,31.4517,31.3937,31.4154,64189.5
2016-12-28 15:50:00,43.32,43.34,43.27,43.31,204319.5,31.4154,31.4299,31.3792,31.4082,204319.5
2016-12-29 09:30:00,43.31,43.53,43.25,43.5,40107.0,31.4082,31.5677,31.3647,31.546,40107.0
2016-12-29 09:40:00,43.5,43.53,43.32,43.32,29557.5,31.546,31.5677,31.4154,31.4154,29557.5
2016-12-29 09:50:00,43.32,43.41,43.31,43.35,15165.0,31.4154,31.4807,31.4082,31.4372,15165.0
2016-12-29 10:00:00,43.37,43.41,43.27,43.31,55537.5,31.4517,31.4807,31.3792,31.4082,55537.5
2016-12-29 10:10:00,43.31,43.35,43.25,43.33,30525.0,31.4082,31.4372,31.3647,31.4227,30525.0
2016-12-29 10:20:00,43.3,43.33,43.27,43.29,15180.0,31.4009,31.4227,31.3792,31.3937,15180.0
2016-12-29 10:30:00,43.29,43.31,43.25,43.29,14271.0,31.3937,31.4082,31.3647,31.3937,14271.0
2016-12-29 10:40:00,43.27,43.27,43.18,43.19,12979.5,31.3792,31.3792,31.3139,31.3211,12979.5
2016-12-29 10:50:00,43.17,43.18,43.11,43.13,12315.0,31.3066,31.3139,31.2631,31.2776,12315.0
2016-12-29 11:00:00,43.12,43.19,43.12,43.17,24385.5,31.2704,31.3211,31.2704,31.3066,24385.5
2016-12-29 11:10:00,43.17,43.17,43.09,43.13,13474.5,31.3066,31.3066,31.2486,31.2776,13474.5
2016-12-29 11:20:00,43.14,43.17,43.11,43.15,16584.0,31.2849,31.3066,31.2631,31.2921,16584.0
2016-12-29 11:30:00,43.15,43.17,43.13,43.13,48250.5,31.2921,31.3066,31.2776,31.2776,48250.5
2016-12-29 11:40:00,43.13,43.15,43.07,43.09,58198.5,31.2776,31.2921,31.2341,31.2486,58198.5
2016-12-29 11:50:00,43.09,43.11,43.01,43.05,30325.5,31.2486,31.2631,31.1906,31.2196,30325.5
2016-12-29 12:00:00,43.04,43.05,42.97,42.97,32733.0,31.2124,31.2196,31.1616,31.1616,32733.0
2016-12-29 12:10:00,42.99,43.02,42.97,43.0,32514.0,31.1761,31.1979,31.1616,31.1834,32514.0
2016-12-29 12:20:00,42.99,43.02,42.95,43.0,18487.5,31.1761,31.1979,31.1471,31.1834,18487.5
2016-12-29 12:30:00,42.99,42.99,42.95,42.97,13743.0,31.1761,31.1761,31.1471,31.1616,13743.0
2016-12-29 12:40:00,42.97,43.02,42.95,43.0,62164.5,31.1616,31.1979,31.1471,31.1834,62164.5
2016-12-29 12:50:00,43.01,43.11,43.0,43.05,21165.0,31.1906,31.2631,31.1834,31.2196,21165.0
2016-12-29 13:00:00,43.07,43.07,43.04,43.05,5227.5,31.2341,31.2341,31.2124,31.2196,5227.5
2016-12-29 13:10:00,43.05,43.07,43.04,43.07,17521.5,31.2196,31.2341,31.2124,31.2341,17521.5
2016-12-29 13:20:00,43.07,43.08,43.04,43.07,18303.0,31.2341,31.2414,31.2124,31.2341,18303.0
2016-12-29 13:30:00,43.06,43.07,43.01,43.03,12919.5,31.2269,31.2341,31.1906,31.2051,12919.5
2016-12-29 13:40:00,43.03,43.05,43.01,43.01,9316.5,31.2051,31.2196,31.1906,31.1906,9316.5
2016-12-29 13:50:00,43.02,43.05,43.02,43.04,16555.5,31.1979,31.2196,31.1979,31.2124,16555.5
2016-12-29 14:00:00,43.04,43.05,43.01,43.02,65640.0,31.2124,31.2196,31.1906,31.1979,65640.0
2016-12-29 14:10:00,43.01,43.01,42.99,43.01,14079.0,31.1906,31.1906,31.1761,31.1906,14079.0
2016-12-29 14:20:00,43.0,43.03,42.96,42.98,13674.0,31.1834,31.2051,31.1544,31.1689,13674.0
2016-12-29 14:30:00,42.97,42.99,42.97,42.99,13162.5,31.1616,31.1761,31.1616,31.1761,13162.5
2016-12-29 14:40:00,42.98,43.01,42.96,42.97,21741.0,31.1689,31.1906,31.1544,31.1616,21741.0
2016-12-29 14:50:00,42.99,42.99,42.97,42.99,7050.0,31.1761,31.1761,31.1616,31.1761,7050.0
2016-12-29 15:00:00,42.98,43.0,42.92,42.93,37225.5,31.1689,31.1834,31.1253,31.1326,37225.5
2016-12-29 15:10:00,42.93,42.94,42.91,42.93,40579.5,31.1326,31.1399,31.1181,31.1326,40579.5
2016-12-29 15:20:00,42.93,42.94,42.89,42.89,59164.5,31.1326,31.1399,31.1036,31.1036,59164.5
2016-12-29 15:30:00,42.89,42.91,42.88,42.89,67098.0,31.1036,31.1181,31.0963,31.1036,67098.0
2016-12-29 15:40:00,42.89,42.91,42.88,42.9,94990.5,31.1036,31.1181,31.0963,31.1108,94990.5
2016-12-29 15:50:00,42.91,42.95,42.9,42.91,195777.0,31.1181,31.1471,31.1108,31.1181,195777.0
2016-12-30 09:30:00,43.03,43.31,42.75,42.84,96739.5,31.2051,31.4082,31.0021,31.0673,96739.5
2016-12-30 09:40:00,42.83,42.93,42.83,42.87,46092.0,31.0601,31.1326,31.0601,31.0891,46092.0
2016-12-30 09:50:00,42.87,42.87,42.63,42.67,92526.0,31.0891,31.0891,30.915,30.944,92526.0
2016-12-30 10:00:00,42.67,42.77,42.63,42.74,42415.5,30.944,31.0166,30.915,30.9948,42415.5
2016-12-30 10:10:00,42.73,42.74,42.67,42.67,17163.0,30.9876,30.9948,30.944,30.944,17163.0
2016-12-30 10:20:00,42.69,42.69,42.57,42.63,41134.5,30.9586,30.9586,30.8715,30.915,41134.5
2016-12-30 10:30:00,42.62,42.73,42.62,42.71,22653.0,30.9078,30.9876,30.9078,30.9731,22653.0
2016-12-30 10:40:00,42.73,42.76,42.7,42.76,20193.0,30.9876,31.0093,30.9658,31.0093,20193.0
2016-12-30 10:50:00,42.77,42.87,42.77,42.85,23863.5,31.0166,31.0891,31.0166,31.0746,23863.5
2016-12-30 11:00:00,42.86,42.87,42.83,42.84,16350.0,31.0818,31.0891,31.0601,31.0673,16350.0
2016-12-30 11:10:00,42.85,42.88,42.83,42.88,23262.0,31.0746,31.0963,31.0601,31.0963,23262.0
2016-12-30 11:20:00,42.88,42.95,42.87,42.91,21880.5,31.0963,31.1471,31.0891,31.1181,21880.5
2016-12-30 11:30:00,42.92,42.92,42.88,42.88,9000.0,31.1253,31.1253,31.0963,31.0963,9000.0
2016-12-30 11:40:00,42.89,42.95,42.89,42.92,19716.0,31.1036,31.1471,31.1036,31.1253,19716.0
2016-12-30 11:50:00,42.93,42.93,42.85,42.86,20011.5,31.1326,31.1326,31.0746,31.0818,20011.5
2016-12-30 12:00:00,42.86,42.87,42.79,42.82,30375.0,31.0818,31.0891,31.0311,31.0528,30375.0
2016-12-30 12:10:00,42.82,42.87,42.81,42.83,20100.0,31.0528,31.0891,31.0456,31.0601,20100.0
2016-12-30 12:20:00,42.84,42.85,42.77,42.78,35430.0,31.0673,31.0746,31.0166,31.0238,35430.0
2016-12-30 12:30:00,42.76,42.76,42.69,42.69,34501.5,31.0093,31.0093,30.9586,30.9586,34501.5
2016-12-30 12:40:00,42.69,42.76,42.69,42.72,49143.0,30.9586,31.0093,30.9586,30.9803,49143.0
2016-12-30 12:50:00,42.73,42.75,42.69,42.73,39178.5,30.9876,31.0021,30.9586,30.9876,39178.5
2016-12-30 13:00:00,42.73,42.8,42.73,42.79,28240.5,30.9876,31.0383,30.9876,31.0311,28240.5
2016-12-30 13:10:00,42.79,42.86,42.78,42.86,28993.5,31.0311,31.0818,31.0238,31.0818,28993.5
2016-12-30 13:20:00,42.87,42.88,42.83,42.84,33736.5,31.0891,31.0963,31.0601,31.0673,33736.5
2016-12-30 13:30:00,42.85,42.87,42.82,42.85,17404.5,31.0746,31.0891,31.0528,31.0746,17404.5
2016-12-30 13:40:00,42.85,42.87,42.79,42.79,20877.0,31.0746,31.0891,31.0311,31.0311,20877.0
2016-12-30 13:50:00,42.79,42.83,42.77,42.81,35770.5,31.0311,31.0601,31.0166,31.0456,35770.5
2016-12-30 14:00:00,42.79,42.8,42.77,42.77,15340.5,31.0311,31.0383,31.0166,31.0166,15340.5
2016-12-30 14:10:00,42.77,42.77,42.7,42.73,42072.0,31.0166,31.0166,30.9658,30.9876,42072.0
2016-12-30 14:20:00,42.73,42.74,42.7,42.71,22725.0,30.9876,30.9948,30.9658,30.9731,22725.0
2016-12-30 14:30:00,42.7,42.76,42.68,42.75,22735.5,30.9658,31.0093,30.9513,31.0021,22735.5
2016-12-30 14:40:00,42.76,42.76,42.65,42.65,30709.5,31.0093,31.0093,30.9295,30.9295,30709.5
2016-12-30 14:50:00,42.65,42.65,42.51,42.58,80337.0,30.9295,30.9295,30.828,30.8788,80337.0
2016-12-30 15:00:00,42.58,42.65,42.56,42.63,25131.0,30.8788,30.9295,30.8643,30.915,25131.0
2016-12-30 15:10:00,42.63,42.71,42.62,42.69,27481.5,30.915,30.9731,30.9078,30.9586,27481.5
2016-12-30 15:20:00,42.69,42.71,42.65,42.69,32844.0,30.9586,30.9731,30.9295,30.9586,32844.0
2016-12-30 15:30:00,42.69,42.7,42.64,42.65,46857.0,30.9586,30.9658,30.9223,30.9295,46857.0
2016-12-30 15:40:00,42.65,42.65,42.59,42.63,65829.0,30.9295,30.9295,30.886,30.915,65829.0
2016-12-30 15:50:00,42.63,42.67,42.52,42.61,711208.5,30.915,30.944,30.8353,30.9005,711208.5
2017-01-03 09:30:00,43.08,43.95,43.07,43.65,168963.0,31.2414,31.8723,31.2341,31.6547,168963.0
2017-01-03 09:40:00,43.63,43.78,43.57,43.67,76191.0,31.6402,31.749,31.5967,31.6692,76191.0
2017-01-03 09:50:00,43.67,43.68,43.5,43.56,51613.5,31.6692,31.6765,31.546,31.5895,51613.5
2017-01-03 10:00:00,43.55,43.8,43.49,43.75,87043.5,31.5822,31.7635,31.5387,31.7273,87043.5
2017-01-03 10:10:00,43.75,43.83,43.69,43.73,64012.5,31.7273,31.7853,31.6837,31.7128,64012.5
2017-01-03 10:20:00,43.75,43.75,43.59,43.69,83973.0,31.7273,31.7273,31.6112,31.6837,83973.0
2017-01-03 10:30:00,43.68,43.78,43.6,43.61,49105.5,31.6765,31.749,31.6185,31.6257,49105.5
2017-01-03 10:40:00,43.58,43.62,43.43,43.43,45229.5,31.604,31.633,31.4952,31.4952,45229.5
2017-01-03 10:50:00,43.41,43.46,43.33,43.36,66421.5,31.4807,31.517,31.4227,31.4444,66421.5
2017-01-03 11:00:00,43.35,43.44,43.26,43.42,71100.0,31.4372,31.5024,31.3719,31.4879,71100.0
2017-01-03 11:10:00,43.41,43.46,43.35,43.35,57402.0,31.4807,31.517,31.4372,31.4372,57402.0
2017-01-03 11:20:00,43.37,43.45,43.33,43.35,36514.5,31.4517,31.5097,31.4227,31.4372,36514.5
2017-01-03 11:30:00,43.35,43.39,43.29,43.29,44086.5,31.4372,31.4662,31.3937,31.3937,44086.5
2017-01-03 11:40:00,43.29,43.33,43.21,43.31,44505.0,31.3937,31.4227,31.3357,31.4082,44505.0
2017-01-03 11:50:00,43.31,43.37,43.29,43.36,47137.5,31.4082,31.4517,31.3937,31.4444,47137.5
2017-01-03 12:00:00,43.37,43.39,43.29,43.38,48151.5,31.4517,31.4662,31.3937,31.4589,48151.5
2017-01-03 12:10:00,43.37,43.39,43.31,43.33,20083.5,31.4517,31.4662,31.4082,31.4227,20083.5
2017-01-03 12:20:00,43.33,43.33,43.27,43.27,22959.0,31.4227,31.4227,31.3792,31.3792,22959.0
2017-01-03 12:30:00,43.27,43.29,43.2,43.22,84559.5,31.3792,31.3937,31.3284,31.3429,84559.5
2017-01-03 12:40:00,43.23,43.23,43.11,43.15,53488.5,31.3502,31.3502,31.2631,31.2921,53488.5
2017-01-03 12:50:00,43.15,43.19,43.1,43.18,28836.0,31.2921,31.3211,31.2559,31.3139,28836.0
2017-01-03 13:00:00,43.2,43.21,43.1,43.1,24388.5,31.3284,31.3357,31.2559,31.2559,24388.5
2017-01-03 13:10:00,43.1,43.17,43.1,43.17,24111.0,31.2559,31.3066,31.2559,31.3066,24111.0
2017-01-03 13:20:00,43.17,43.27,43.17,43.23,31731.0,31.3066,31.3792,31.3066,31.3502,31731.0
2017-01-03 13:30:00,43.23,43.25,43.18,43.23,16995.0,31.3502,31.3647,31.3139,31.3502,16995.0
2017-01-03 13:40:00,43.19,43.2,43.09,43.15,25440.0,31.3211,31.3284,31.2486,31.2921,25440.0
2017-01-03 13:50:00,43.15,43.2,43.15,43.17,15763.5,31.2921,31.3284,31.2921,31.3066,15763.5
2017-01-03 14:00:00,43.18,43.25,43.18,43.23,36831.0,31.3139,31.3647,31.3139,31.3502,36831.0
2017-01-03 14:10:00,43.22,43.28,43.22,43.27,17695.5,31.3429,31.3864,31.3429,31.3792,17695.5
2017-01-03 14:20:00,43.27,43.28,43.25,43.27,71271.0,31.3792,31.3864,31.3647,31.3792,71271.0
2017-01-03 14:30:00,43.27,43.31,43.26,43.29,49711.5,31.3792,31.4082,31.3719,31.3937,49711.5
2017-01-03 14:40:00,43.31,43.39,43.29,43.39,100234.5,31.4082,31.4662,31.3937,31.4662,100234.5
2017-01-03 14:50:00,43.39,43.47,43.39,43.45,44931.0,31.4662,31.5242,31.4662,31.5097,44931.0
2017-01-03 15:00:00,43.46,43.53,43.46,43.51,74985.0,31.517,31.5677,31.517,31.5532,74985.0
2017-01-03 15:10:00,43.51,43.54,43.46,43.47,58243.5,31.5532,31.575,31.517,31.5242,58243.5
2017-01-03 15:20:00,43.47,43.47,43.39,43.39,88368.0,31.5242,31.5242,31.4662,31.4662,88368.0
2017-01-03 15:30:00,43.39,43.39,43.33,43.39,102915.0,31.4662,31.4662,31.4227,31.4662,102915.0
2017-01-03 15:40:00,43.39,43.51,43.37,43.49,122263.5,31.4662,31.5532,31.4517,31.5387,122263.5
2017-01-03 15:50:00,43.51,43.55,43.47,43.51,297622.5,31.5532,31.5822,31.5242,31.5532,297622.5
2017-01-04 09:30:00,43.8,44.26,43.77,44.08,239541.0,31.7635,32.0971,31.7418,31.9666,239541.0
2017-01-04 09:40:00,44.11,44.24,43.87,43.89,78607.5,31.9883,32.0826,31.8143,31.8288,78607.5
2017-01-04 09:50:00,43.89,43.98,43.86,43.93,44220.0,31.8288,31.8941,31.807,31.8578,44220.0
2017-01-04 10:00:00,43.95,44.02,43.88,43.94,57258.0,31.8723,31.9231,31.8215,31.865,57258.0
2017-01-04 10:10:00,43.93,43.98,43.87,43.94,81372.0,31.8578,31.8941,31.8143,31.865,81372.0
2017-01-04 10:20:00,43.95,44.0,43.85,43.85,32460.0,31.8723,31.9086,31.7998,31.7998,32460.0
2017-01-04 10:30:00,43.85,43.9,43.83,43.89,49518.0,31.7998,31.836,31.7853,31.8288,49518.0
2017-01-04 10:40:00,43.89,43.97,43.87,43.93,51858.0,31.8288,31.8868,31.8143,31.8578,51858.0
2017-01-04 10:50:00,43.92,43.93,43.86,43.87,35044.5,31.8505,31.8578,31.807,31.8143,35044.5
2017-01-04 11:00:00,43.9,44.0,43.89,43.93,41214.0,31.836,31.9086,31.8288,31.8578,41214.0
2017-01-04 11:10:00,43.94,43.96,43.81,43.81,36871.5,31.865,31.8795,31.7708,31.7708,36871.5
2017-01-04 11:20:00,43.82,43.88,43.81,43.87,30004.5,31.778,31.8215,31.7708,31.8143,30004.5
2017-01-04 11:30:00,43.87,43.91,43.85,43.9,51508.5,31.8143,31.8433,31.7998,31.836,51508.5
2017-01-04 11:40:00,43.91,43.95,43.86,43.87,29206.5,31.8433,31.8723,31.807,31.8143,29206.5
2017-01-04 11:50:00,43.88,43.94,43.88,43.91,29743.5,31.8215,31.865,31.8215,31.8433,29743.5
2017-01-04 12:00:00,43.91,43.97,43.91,43.94,38230.5,31.8433,31.8868,31.8433,31.865,38230.5
2017-01-04 12:10:00,43.95,43.95,43.91,43.92,29005.5,31.8723,31.8723,31.8433,31.8505,29005.5
2017-01-04 12:20:00,43.91,43.97,43.88,43.95,57532.5,31.8433,31.8868,31.8215,31.8723,57532.5
2017-01-04 12:30:00,43.95,43.96,43.91,43.91,35815.5,31.8723,31.8795,31.8433,31.8433,35815.5
2017-01-04 12:40:00,43.92,43.94,43.91,43.93,24328.5,31.8505,31.865,31.8433,31.8578,24328.5
2017-01-04 12:50:00,43.93,43.95,43.92,43.93,14391.0,31.8578,31.8723,31.8505,31.8578,14391.0
2017-01-04 13:00:00,43.93,43.95,43.89,43.89,35619.0,31.8578,31.8723,31.8288,31.8288,35619.0
2017-01-04 13:10:00,43.89,43.91,43.87,43.87,25153.5,31.8288,31.8433,31.8143,31.8143,25153.5
2017-01-04 13:20:00,43.87,43.89,43.85,43.86,41920.5,31.8143,31.8288,31.7998,31.807,41920.5
2017-01-04 13:30:00,43.87,43.87,43.84,43.86,16773.0,31.8143,31.8143,31.7925,31.807,16773.0
2017-01-04 13:40:00,43.85,43.86,43.77,43.78,97935.0,31.7998,31.807,31.7418,31.749,97935.0
2017-01-04 13:50:00,43.77,43.89,43.77,43.84,204981.0,31.7418,31.8288,31.7418,31.7925,204981.0
2017-01-04 14:00:00,43.84,43.87,43.8,43.83,80172.0,31.7925,31.8143,31.7635,31.7853,80172.0
2017-01-04 14:10:00,43.82,43.88,43.81,43.87,117141.0,31.778,31.8215,31.7708,31.8143,117141.0
2017-01-04 14:20:00,43.87,43.92,43.79,43.88,101079.0,31.8143,31.8505,31.7563,31.8215,101079.0
2017-01-04 14:30:00,43.9,43.97,43.87,43.97,38952.0,31.836,31.8868,31.8143,31.8868,38952.0
2017-01-04 14:40:00,43.97,43.98,43.9,43.92,40164.0,31.8868,31.8941,31.836,31.8505,40164.0
2017-01-04 14:50:00,43.92,43.99,43.9,43.94,65584.5,31.8505,31.9013,31.836,31.865,65584.5
2017-01-04 15:00:00,43.95,44.04,43.94,44.04,45664.5,31.8723,31.9376,31.865,31.9376,45664.5
2017-01-04 15:10:00,44.05,44.13,44.03,44.07,95470.5,31.9448,32.0028,31.9303,31.9593,95470.5
2017-01-04 15:20:00,44.09,44.15,44.07,44.11,110160.0,31.9738,32.0173,31.9593,31.9883,110160.0
2017-01-04 15:30:00,44.11,44.13,44.08,44.11,122937.0,31.9883,32.0028,31.9666,31.9883,122937.0
2017-01-04 15:40:00,44.11,44.21,44.11,44.17,229957.5,31.9883,32.0608,31.9883,32.0318,229957.5
2017-01-04 15:50:00,44.16,44.19,44.11,44.14,337278.0,32.0246,32.0463,31.9883,32.0101,337278.0
2017-01-05 09:30:00,43.93,44.15,43.75,43.87,65812.5,31.8578,32.0173,31.7273,31.8143,65812.5
2017-01-05 09:40:00,43.89,44.01,43.87,43.99,29427.0,31.8288,31.9158,31.8143,31.9013,29427.0
2017-01-05 09:50:00,43.99,44.09,43.96,43.96,32721.0,31.9013,31.9738,31.8795,31.8795,32721.0
2017-01-05 10:00:00,43.95,44.03,43.94,43.97,34270.5,31.8723,31.9303,31.865,31.8868,34270.5
2017-01-05 10:10:00,43.96,44.01,43.95,43.97,23784.0,31.8795,31.9158,31.8723,31.8868,23784.0
2017-01-05 10:20:00,43.93,44.02,43.91,43.98,19075.5,31.8578,31.9231,31.8433,31.8941,19075.5
2017-01-05 10:30:00,43.99,43.99,43.85,43.89,28306.5,31.9013,31.9013,31.7998,31.8288,28306.5
2017-01-05 10:40:00,43.88,43.93,43.83,43.83,30408.0,31.8215,31.8578,31.7853,31.7853,30408.0
2017-01-05 10:50:00,43.83,43.89,43.79,43.87,43833.0,31.7853,31.8288,31.7563,31.8143,43833.0
2017-01-05 11:00:00,43.86,43.87,43.66,43.69,72022.5,31.807,31.8143,31.662,31.6837,72022.5
2017-01-05 11:10:00,43.67,43.69,43.63,43.66,67204.5,31.6692,31.6837,31.6402,31.662,67204.5
2017-01-05 11:20:00,43.65,43.67,43.55,43.58,47985.0,31.6547,31.6692,31.5822,31.604,47985.0
2017-01-05 11:30:00,43.58,43.59,43.56,43.58,69136.5,31.604,31.6112,31.5895,31.604,69136.5
2017-01-05 11:40:00,43.58,43.58,43.31,43.41,57511.5,31.604,31.604,31.4082,31.4807,57511.5
2017-01-05 11:50:00,43.42,43.43,43.33,43.38,34848.0,31.4879,31.4952,31.4227,31.4589,34848.0
2017-01-05 12:00:00,43.39,43.45,43.31,43.34,46897.5,31.4662,31.5097,31.4082,31.4299,46897.5
2017-01-05 12:10:00,43.35,43.63,43.33,43.63,96499.5,31.4372,31.6402,31.4227,31.6402,96499.5
2017-01-05 12:20:00,43.61,43.7,43.59,43.66,43431.0,31.6257,31.691,31.6112,31.662,43431.0
2017-01-05 12:30:00,43.66,43.67,43.61,43.67,22047.0,31.662,31.6692,31.6257,31.6692,22047.0
2017-01-05 12:40:00,43.68,43.69,43.63,43.65,53380.5,31.6765,31.6837,31.6402,31.6547,53380.5
2017-01-05 12:50:00,43.65,43.67,43.63,43.63,23520.0,31.6547,31.6692,31.6402,31.6402,23520.0
2017-01-05 13:00:00,43.63,43.67,43.59,43.65,19708.5,31.6402,31.6692,31.6112,31.6547,19708.5
2017-01-05 13:10:00,43.65,43.67,43.59,43.61,21106.5,31.6547,31.6692,31.6112,31.6257,21106.5
2017-01-05 13:20:00,43.63,43.63,43.59,43.6,16092.0,31.6402,31.6402,31.6112,31.6185,16092.0
2017-01-05 13:30:00,43.6,43.65,43.59,43.63,10560.0,31.6185,31.6547,31.6112,31.6402,10560.0
2017-01-05 13:40:00,43.63,43.63,43.56,43.59,17650.5,31.6402,31.6402,31.5895,31.6112,17650.5
2017-01-05 13:50:00,43.6,43.6,43.55,43.55,19683.0,31.6185,31.6185,31.5822,31.5822,19683.0
2017-01-05 14:00:00,43.54,43.59,43.53,43.57,28029.0,31.575,31.6112,31.5677,31.5967,28029.0
2017-01-05 14:10:00,43.57,43.59,43.55,43.56,44743.5,31.5967,31.6112,31.5822,31.5895,44743.5
2017-01-05 14:20:00,43.55,43.57,43.49,43.52,33096.0,31.5822,31.5967,31.5387,31.5605,33096.0
2017-01-05 14:30:00,43.51,43.57,43.51,43.57,37410.0,31.5532,31.5967,31.5532,31.5967,37410.0
2017-01-05 14:40:00,43.57,43.57,43.49,43.5,55069.5,31.5967,31.5967,31.5387,31.546,55069.5
2017-01-05 14:50:00,43.5,43.51,43.39,43.39,34837.5,31.546,31.5532,31.4662,31.4662,34837.5
2017-01-05 15:00:00,43.39,43.45,43.39,43.41,35562.0,31.4662,31.5097,31.4662,31.4807,35562.0
2017-01-05 15:10:00,43.41,43.45,43.4,43.43,48207.0,31.4807,31.5097,31.4734,31.4952,48207.0
2017-01-05 15:20:00,43.43,43.49,43.42,43.45,72760.5,31.4952,31.5387,31.4879,31.5097,72760.5
2017-01-05 15:30:00,43.45,43.47,43.43,43.44,60613.5,31.5097,31.5242,31.4952,31.5024,60613.5
2017-01-05 15:40:00,43.43,43.45,43.42,43.42,99664.5,31.4952,31.5097,31.4879,31.4879,99664.5
2017-01-05 15:50:00,43.43,43.47,43.4,43.43,259131.0,31.4952,31.5242,31.4734,31.4952,259131.0
2017-01-06 09:30:00,43.7,43.72,43.3,43.56,79998.0,31.691,31.7055,31.4009,31.5895,79998.0
2017-01-06 09:40:00,43.57,43.69,43.53,43.55,49360.5,31.5967,31.6837,31.5677,31.5822,49360.5
2017-01-06 09:50:00,43.61,43.91,43.61,43.89,48640.5,31.6257,31.8433,31.6257,31.8288,48640.5
2017-01-06 10:00:00,43.9,43.93,43.81,43.83,49414.5,31.836,31.8578,31.7708,31.7853,49414.5
2017-01-06 10:10:00,43.82,43.88,43.81,43.83,45664.5,31.778,31.8215,31.7708,31.7853,45664.5
2017-01-06 10:20:00,43.83,43.88,43.79,43.84,23674.5,31.7853,31.8215,31.7563,31.7925,23674.5
2017-01-06 10:30:00,43.83,43.83,43.59,43.63,38244.0,31.7853,31.7853,31.6112,31.6402,38244.0
2017-01-06 10:40:00,43.63,43.8,43.62,43.8,40627.5,31.6402,31.7635,31.633,31.7635,40627.5
2017-01-06 10:50:00,43.8,43.85,43.71,43.77,132847.5,31.7635,31.7998,31.6983,31.7418,132847.5
2017-01-06 11:00:00,43.77,43.82,43.75,43.8,42009.0,31.7418,31.778,31.7273,31.7635,42009.0
2017-01-06 11:10:00,43.79,43.91,43.79,43.88,33364.5,31.7563,31.8433,31.7563,31.8215,33364.5
2017-01-06 11:20:00,43.88,44.02,43.88,43.99,53344.5,31.8215,31.9231,31.8215,31.9013,53344.5
2017-01-06 11:30:00,44.0,44.09,43.97,43.98,65851.5,31.9086,31.9738,31.8868,31.8941,65851.5
2017-01-06 11:40:00,43.99,44.04,43.99,44.01,23709.0,31.9013,31.9376,31.9013,31.9158,23709.0
2017-01-06 11:50:00,43.99,44.03,43.95,43.99,28770.0,31.9013,31.9303,31.8723,31.9013,28770.0
2017-01-06 12:00:00,43.99,44.01,43.97,44.01,25500.0,31.9013,31.9158,31.8868,31.9158,25500.0
2017-01-06 12:10:00,44.01,44.04,43.98,44.0,20857.5,31.9158,31.9376,31.8941,31.9086,20857.5
2017-01-06 12:20:00,43.98,44.01,43.95,43.99,46674.0,31.8941,31.9158,31.8723,31.9013,46674.0
2017-01-06 12:30:00,43.97,44.07,43.97,44.04,33564.0,31.8868,31.9593,31.8868,31.9376,33564.0
2017-01-06 12:40:00,44.05,44.08,44.01,44.02,17577.0,31.9448,31.9666,31.9158,31.9231,17577.0
2017-01-06 12:50:00,44.02,44.05,43.99,44.04,29892.0,31.9231,31.9448,31.9013,31.9376,29892.0
2017-01-06 13:00:00,44.04,44.09,44.02,44.03,39817.5,31.9376,31.9738,31.9231,31.9303,39817.5
2017-01-06 13:10:00,44.03,44.13,44.03,44.12,62746.5,31.9303,32.0028,31.9303,31.9956,62746.5
2017-01-06 13:20:00,44.13,44.17,44.12,44.13,91818.0,32.0028,32.0318,31.9956,32.0028,91818.0
2017-01-06 13:30:00,44.13,44.21,44.13,44.21,38979.0,32.0028,32.0608,32.0028,32.0608,38979.0
2017-01-06 13:40:00,44.21,44.23,44.18,44.21,30396.0,32.0608,32.0754,32.0391,32.0608,30396.0
2017-01-06 13:50:00,44.21,44.21,44.13,44.16,26851.5,32.0608,32.0608,32.0028,32.0246,26851.5
2017-01-06 14:00:00,44.16,44.18,44.13,44.14,43410.0,32.0246,32.0391,32.0028,32.0101,43410.0
2017-01-06 14:10:00,44.14,44.19,44.13,44.16,27471.0,32.0101,32.0463,32.0028,32.0246,27471.0
2017-01-06 14:20:00,44.17,44.17,44.12,44.14,60778.5,32.0318,32.0318,31.9956,32.0101,60778.5
2017-01-06 14:30:00,44.14,44.16,44.11,44.11,25995.0,32.0101,32.0246,31.9883,31.9883,25995.0
2017-01-06 14:40:00,44.09,44.13,44.07,44.09,25348.5,31.9738,32.0028,31.9593,31.9738,25348.5
2017-01-06 14:50:00,44.07,44.11,44.06,44.06,24981.0,31.9593,31.9883,31.9521,31.9521,24981.0
2017-01-06 15:00:00,44.06,44.12,44.05,44.09,40173.0,31.9521,31.9956,31.9448,31.9738,40173.0
2017-01-06 15:10:00,44.09,44.14,44.08,44.11,74332.5,31.9738,32.0101,31.9666,31.9883,74332.5
2017-01-06 15:20:00,44.12,44.13,44.03,44.04,43666.5,31.9956,32.0028,31.9303,31.9376,43666.5
2017-01-06 15:30:00,44.04,44.07,44.0,44.03,147099.0,31.9376,31.9593,31.9086,31.9303,147099.0
2017-01-06 15:40:00,44.03,44.05,43.97,43.97,88092.0,31.9303,31.9448,31.8868,31.8868,88092.0
2017-01-06 15:50:00,43.97,43.98,43.89,43.92,241869.0,31.8868,31.8941,31.8288,31.8505,241869.0
2017-01-09 09:30:00,43.83,43.99,43.51,43.61,55558.5,31.7853,31.9013,31.5532,31.6257,55558.5
2017-01-09 09:40:00,43.57,43.57,43.37,43.46,72174.0,31.5967,31.5967,31.4517,31.517,72174.0
2017-01-09 09:50:00,43.45,43.63,43.45,43.61,91432.5,31.5097,31.6402,31.5097,31.6257,91432.5
2017-01-09 10:00:00,43.62,43.63,43.37,43.37,22923.0,31.633,31.6402,31.4517,31.4517,22923.0
2017-01-09 10:10:00,43.37,43.37,43.27,43.34,33718.5,31.4517,31.4517,31.3792,31.4299,33718.5
2017-01-09 10:20:00,43.35,43.41,43.34,43.4,41778.0,31.4372,31.4807,31.4299,31.4734,41778.0
2017-01-09 10:30:00,43.4,43.43,43.36,43.37,33673.5,31.4734,31.4952,31.4444,31.4517,33673.5
2017-01-09 10:40:00,43.37,43.37,43.31,43.36,31711.5,31.4517,31.4517,31.4082,31.4444,31711.5
2017-01-09 10:50:00,43.37,43.53,43.35,43.51,25023.0,31.4517,31.5677,31.4372,31.5532,25023.0
2017-01-09 11:00:00,43.51,43.51,43.41,43.47,29242.5,31.5532,31.5532,31.4807,31.5242,29242.5
2017-01-09 11:10:00,43.49,43.53,43.47,43.48,53896.5,31.5387,31.5677,31.5242,31.5315,53896.5
2017-01-09 11:20:00,43.49,43.55,43.49,43.55,22473.0,31.5387,31.5822,31.5387,31.5822,22473.0
2017-01-09 11:30:00,43.54,43.54,43.45,43.49,20322.0,31.575,31.575,31.5097,31.5387,20322.0
2017-01-09 11:40:00,43.5,43.53,43.47,43.49,32946.0,31.546,31.5677,31.5242,31.5387,32946.0
2017-01-09 11:50:00,43.49,43.51,43.44,43.48,20010.0,31.5387,31.5532,31.5024,31.5315,20010.0
2017-01-09 12:00:00,43.49,43.51,43.45,43.47,14698.5,31.5387,31.5532,31.5097,31.5242,14698.5
2017-01-09 12:10:00,43.47,43.51,43.43,43.43,20061.0,31.5242,31.5532,31.4952,31.4952,20061.0
2017-01-09 12:20:00,43.43,43.46,43.39,43.42,24180.0,31.4952,31.517,31.4662,31.4879,24180.0
2017-01-09 12:30:00,43.42,43.43,43.36,43.37,21285.0,31.4879,31.4952,31.4444,31.4517,21285.0
2017-01-09 12:40:00,43.38,43.41,43.38,43.39,14974.5,31.4589,31.4807,31.4589,31.4662,14974.5
2017-01-09 12:50:00,43.41,43.44,43.4,43.43,18241.5,31.4807,31.5024,31.4734,31.4952,18241.5
2017-01-09 13:00:00,43.42,43.46,43.41,43.43,17086.5,31.4879,31.517,31.4807,31.4952,17086.5
2017-01-09 13:10:00,43.42,43.43,43.39,43.41,18415.5,31.4879,31.4952,31.4662,31.4807,18415.5
2017-01-09 13:20:00,43.41,43.41,43.33,43.34,25257.0,31.4807,31.4807,31.4227,31.4299,25257.0
2017-01-09 13:30:00,43.33,43.39,43.33,43.37,27159.0,31.4227,31.4662,31.4227,31.4517,27159.0
2017-01-09 13:40:00,43.37,43.37,43.35,43.36,25347.0,31.4517,31.4517,31.4372,31.4444,25347.0
2017-01-09 13:50:00,43.37,43.38,43.34,43.37,20434.5,31.4517,31.4589,31.4299,31.4517,20434.5
2017-01-09 14:00:00,43.38,43.38,43.36,43.37,24925.5,31.4589,31.4589,31.4444,31.4517,24925.5
2017-01-09 14:10:00,43.36,43.36,43.29,43.31,25849.5,31.4444,31.4444,31.3937,31.4082,25849.5
2017-01-09 14:20:00,43.32,43.33,43.27,43.29,22357.5,31.4154,31.4227,31.3792,31.3937,22357.5
2017-01-09 14:30:00,43.3,43.3,43.21,43.21,28272.0,31.4009,31.4009,31.3357,31.3357,28272.0
2017-01-09 14:40:00,43.2,43.21,43.17,43.19,20241.0,31.3284,31.3357,31.3066,31.3211,20241.0
2017-01-09 14:50:00,43.19,43.21,43.17,43.19,31347.0,31.3211,31.3357,31.3066,31.3211,31347.0
2017-01-09 15:00:00,43.19,43.25,43.18,43.23,64731.0,31.3211,31.3647,31.3139,31.3502,64731.0
2017-01-09 15:10:00,43.23,43.27,43.21,43.27,43087.5,31.3502,31.3792,31.3357,31.3792,43087.5
2017-01-09 15:20:00,43.27,43.39,43.26,43.37,44719.5,31.3792,31.4662,31.3719,31.4517,44719.5
2017-01-09 15:30:00,43.37,43.39,43.35,43.37,68074.5,31.4517,31.4662,31.4372,31.4517,68074.5
2017-01-09 15:40:00,43.38,43.39,43.33,43.35,75420.0,31.4589,31.4662,31.4227,31.4372,75420.0
2017-01-09 15:50:00,43.35,43.41,43.33,43.38,200878.5,31.4372,31.4807,31.4227,31.4589,200878.5
2017-01-10 09:30:00,43.51,43.78,43.41,43.77,54166.5,31.5532,31.749,31.4807,31.7418,54166.5
2017-01-10 09:40:00,43.77,43.77,43.63,43.69,31950.0,31.7418,31.7418,31.6402,31.6837,31950.0
2017-01-10 09:50:00,43.68,43.73,43.59,43.73,29815.5,31.6765,31.7128,31.6112,31.7128,29815.5
2017-01-10 10:00:00,43.73,43.81,43.69,43.72,22792.5,31.7128,31.7708,31.6837,31.7055,22792.5
2017-01-10 10:10:00,43.71,43.8,43.64,43.75,19542.0,31.6983,31.7635,31.6475,31.7273,19542.0
2017-01-10 10:20:00,43.75,43.81,43.74,43.81,12150.0,31.7273,31.7708,31.72,31.7708,12150.0
2017-01-10 10:30:00,43.8,43.85,43.72,43.73,19965.0,31.7635,31.7998,31.7055,31.7128,19965.0
2017-01-10 10:40:00,43.76,43.81,43.72,43.72,18453.0,31.7345,31.7708,31.7055,31.7055,18453.0
2017-01-10 10:50:00,43.73,43.81,43.69,43.69,29179.5,31.7128,31.7708,31.6837,31.6837,29179.5
2017-01-10 11:00:00,43.7,43.77,43.66,43.77,41608.5,31.691,31.7418,31.662,31.7418,41608.5
2017-01-10 11:10:00,43.77,43.85,43.75,43.8,21009.0,31.7418,31.7998,31.7273,31.7635,21009.0
2017-01-10 11:20:00,43.8,43.85,43.8,43.83,30054.0,31.7635,31.7998,31.7635,31.7853,30054.0
2017-01-10 11:30:00,43.83,43.93,43.82,43.89,53280.0,31.7853,31.8578,31.778,31.8288,53280.0
2017-01-10 11:40:00,43.9,43.93,43.89,43.91,12900.0,31.836,31.8578,31.8288,31.8433,12900.0
2017-01-10 11:50:00,43.91,43.92,43.84,43.85,22990.5,31.8433,31.8505,31.7925,31.7998,22990.5
2017-01-10 12:00:00,43.85,43.87,43.84,43.87,13635.0,31.7998,31.8143,31.7925,31.8143,13635.0
2017-01-10 12:10:00,43.87,43.91,43.84,43.87,19089.0,31.8143,31.8433,31.7925,31.8143,19089.0
2017-01-10 12:20:00,43.87,43.94,43.85,43.93,21555.0,31.8143,31.865,31.7998,31.8578,21555.0
2017-01-10 12:30:00,43.93,43.94,43.88,43.88,14805.0,31.8578,31.865,31.8215,31.8215,14805.0
2017-01-10 12:40:00,43.88,43.91,43.85,43.85,21960.0,31.8215,31.8433,31.7998,31.7998,21960.0
2017-01-10 12:50:00,43.85,43.87,43.83,43.85,25672.5,31.7998,31.8143,31.7853,31.7998,25672.5
2017-01-10 13:00:00,43.85,43.99,43.85,43.99,53224.5,31.7998,31.9013,31.7998,31.9013,53224.5
2017-01-10 13:10:00,43.98,43.99,43.95,43.98,24918.0,31.8941,31.9013,31.8723,31.8941,24918.0
2017-01-10 13:20:00,43.98,43.98,43.95,43.97,18849.0,31.8941,31.8941,31.8723,31.8868,18849.0
2017-01-10 13:30:00,43.96,43.96,43.91,43.95,21760.5,31.8795,31.8795,31.8433,31.8723,21760.5
2017-01-10 13:40:00,43.95,43.95,43.86,43.87,21450.0,31.8723,31.8723,31.807,31.8143,21450.0
2017-01-10 13:50:00,43.87,43.87,43.78,43.79,22707.0,31.8143,31.8143,31.749,31.7563,22707.0
2017-01-10 14:00:00,43.78,43.79,43.71,43.75,26667.0,31.749,31.7563,31.6983,31.7273,26667.0
2017-01-10 14:10:00,43.75,43.91,43.75,43.91,55957.5,31.7273,31.8433,31.7273,31.8433,55957.5
2017-01-10 14:20:00,43.91,43.98,43.91,43.93,52987.5,31.8433,31.8941,31.8433,31.8578,52987.5
2017-01-10 14:30:00,43.93,44.0,43.92,43.98,53337.0,31.8578,31.9086,31.8505,31.8941,53337.0
2017-01-10 14:40:00,43.98,44.04,43.97,44.04,59245.5,31.8941,31.9376,31.8868,31.9376,59245.5
2017-01-10 14:50:00,44.04,44.05,43.98,44.03,50386.5,31.9376,31.9448,31.8941,31.9303,50386.5
2017-01-10 15:00:00,44.03,44.08,44.03,44.08,58692.0,31.9303,31.9666,31.9303,31.9666,58692.0
2017-01-10 15:10:00,44.08,44.12,44.06,44.09,87883.5,31.9666,31.9956,31.9521,31.9738,87883.5
2017-01-10 15:20:00,44.09,44.12,44.07,44.11,108211.5,31.9738,31.9956,31.9593,31.9883,108211.5
2017-01-10 15:30:00,44.1,44.19,44.1,44.14,118032.0,31.9811,32.0463,31.9811,32.0101,118032.0
2017-01-10 15:40:00,44.15,44.15,44.04,44.07,119329.5,32.0173,32.0173,31.9376,31.9593,119329.5
2017-01-10 15:50:00,44.07,44.21,44.07,44.17,648075.0,31.9593,32.0608,31.9593,32.0318,648075.0
2017-01-11 09:30:00,44.17,44.19,44.01,44.14,59035.5,32.0318,32.0463,31.9158,32.0101,59035.5
2017-01-11 09:40:00,44.15,44.25,44.14,44.19,37555.5,32.0173,32.0899,32.0101,32.0463,37555.5
2017-01-11 09:50:00,44.17,44.33,44.14,44.29,32556.0,32.0318,32.1479,32.0101,32.1189,32556.0
2017-01-11 10:00:00,44.29,44.29,44.17,44.19,22309.5,32.1189,32.1189,32.0318,32.0463,22309.5
2017-01-11 10:10:00,44.21,44.21,44.07,44.16,38311.5,32.0608,32.0608,31.9593,32.0246,38311.5
2017-01-11 10:20:00,44.16,44.26,44.15,44.22,22570.5,32.0246,32.0971,32.0173,32.0681,22570.5
2017-01-11 10:30:00,44.21,44.23,44.15,44.23,18397.5,32.0608,32.0754,32.0173,32.0754,18397.5
2017-01-11 10:40:00,44.23,44.26,44.19,44.21,29737.5,32.0754,32.0971,32.0463,32.0608,29737.5
2017-01-11 10:50:00,44.21,44.23,44.15,44.2,35046.0,32.0608,32.0754,32.0173,32.0536,35046.0
2017-01-11 11:00:00,44.19,44.33,44.19,44.29,69408.0,32.0463,32.1479,32.0463,32.1189,69408.0
2017-01-11 11:10:00,44.29,44.41,44.29,44.4,42445.5,32.1189,32.2059,32.1189,32.1986,42445.5
2017-01-11 11:20:00,44.39,44.45,44.27,44.32,33138.0,32.1914,32.2349,32.1044,32.1406,33138.0
2017-01-11 11:30:00,44.3,44.31,44.19,44.29,34842.0,32.1261,32.1334,32.0463,32.1189,34842.0
2017-01-11 11:40:00,44.28,44.36,44.25,44.31,28659.0,32.1116,32.1696,32.0899,32.1334,28659.0
2017-01-11 11:50:00,44.33,44.41,44.27,44.38,26985.0,32.1479,32.2059,32.1044,32.1841,26985.0
2017-01-11 12:00:00,44.4,44.4,44.33,44.37,19395.0,32.1986,32.1986,32.1479,32.1769,19395.0
2017-01-11 12:10:00,44.37,44.41,44.32,44.35,22695.0,32.1769,32.2059,32.1406,32.1624,22695.0
2017-01-11 12:20:00,44.34,44.36,44.28,44.35,18192.0,32.1551,32.1696,32.1116,32.1624,18192.0
2017-01-11 12:30:00,44.36,44.37,44.24,44.25,18231.0,32.1696,32.1769,32.0826,32.0899,18231.0
2017-01-11 12:40:00,44.22,44.22,44.17,44.21,31354.5,32.0681,32.0681,32.0318,32.0608,31354.5
2017-01-11 12:50:00,44.21,44.28,44.21,44.28,18406.5,32.0608,32.1116,32.0608,32.1116,18406.5
2017-01-11 13:00:00,44.29,44.3,44.23,44.24,26925.0,32.1189,32.1261,32.0754,32.0826,26925.0
2017-01-11 13:10:00,44.22,44.24,44.12,44.15,43273.5,32.0681,32.0826,31.9956,32.0173,43273.5
2017-01-11 13:20:00,44.16,44.2,44.09,44.15,26718.0,32.0246,32.0536,31.9738,32.0173,26718.0
2017-01-11 13:30:00,44.15,44.31,44.14,44.3,27759.0,32.0173,32.1334,32.0101,32.1261,27759.0
2017-01-11 13:40:00,44.3,44.31,44.25,44.25,25203.0,32.1261,32.1334,32.0899,32.0899,25203.0
2017-01-11 13:50:00,44.25,44.34,44.25,44.29,33895.5,32.0899,32.1551,32.0899,32.1189,33895.5
2017-01-11 14:00:00,44.29,44.31,44.25,44.25,24102.0,32.1189,32.1334,32.0899,32.0899,24102.0
2017-01-11 14:10:00,44.25,44.34,44.24,44.3,27295.5,32.0899,32.1551,32.0826,32.1261,27295.5
2017-01-11 14:20:00,44.32,44.32,44.24,44.25,25192.5,32.1406,32.1406,32.0826,32.0899,25192.5
2017-01-11 14:30:00,44.25,44.33,44.25,44.32,24754.5,32.0899,32.1479,32.0899,32.1406,24754.5
2017-01-11 14:40:00,44.32,44.33,44.26,44.29,31929.0,32.1406,32.1479,32.0971,32.1189,31929.0
2017-01-11 14:50:00,44.29,44.29,44.23,44.23,25182.0,32.1189,32.1189,32.0754,32.0754,25182.0
2017-01-11 15:00:00,44.24,44.32,44.23,44.25,33649.5,32.0826,32.1406,32.0754,32.0899,33649.5
2017-01-11 15:10:00,44.25,44.28,44.24,44.25,29956.5,32.0899,32.1116,32.0826,32.0899,29956.5
2017-01-11 15:20:00,44.25,44.26,44.21,44.23,33054.0,32.0899,32.0971,32.0608,32.0754,33054.0
2017-01-11 15:30:00,44.23,44.31,44.23,44.31,61582.5,32.0754,32.1334,32.0754,32.1334,61582.5
2017-01-11 15:40:00,44.3,44.36,44.29,44.36,71922.0,32.1261,32.1696,32.1189,32.1696,71922.0
2017-01-11 15:50:00,44.36,44.55,44.35,44.54,487936.5,32.1696,32.3074,32.1624,32.3002,487936.5
2017-01-12 09:30:00,44.53,44.53,44.19,44.19,47281.5,32.2929,32.2929,32.0463,32.0463,47281.5
2017-01-12 09:40:00,44.19,44.25,44.12,44.17,66420.0,32.0463,32.0899,31.9956,32.0318,66420.0
2017-01-12 09:50:00,44.15,44.18,44.0,44.03,51081.0,32.0173,32.0391,31.9086,31.9303,51081.0
2017-01-12 10:00:00,44.07,44.08,43.82,43.95,119403.0,31.9593,31.9666,31.778,31.8723,119403.0
2017-01-12 10:10:00,43.96,44.05,43.93,43.93,30274.5,31.8795,31.9448,31.8578,31.8578,30274.5
2017-01-12 10:20:00,43.93,44.0,43.91,43.94,20103.0,31.8578,31.9086,31.8433,31.865,20103.0
2017-01-12 10:30:00,43.95,43.96,43.85,43.93,62571.0,31.8723,31.8795,31.7998,31.8578,62571.0
2017-01-12 10:40:00,43.93,43.99,43.88,43.95,41673.0,31.8578,31.9013,31.8215,31.8723,41673.0
2017-01-12 10:50:00,43.93,44.01,43.88,43.91,79911.0,31.8578,31.9158,31.8215,31.8433,79911.0
2017-01-12 11:00:00,43.9,43.95,43.79,43.92,103338.0,31.836,31.8723,31.7563,31.8505,103338.0
2017-01-12 11:10:00,43.91,44.04,43.87,44.02,74364.0,31.8433,31.9376,31.8143,31.9231,74364.0
2017-01-12 11:20:00,44.0,44.09,43.99,44.05,27369.0,31.9086,31.9738,31.9013,31.9448,27369.0
2017-01-12 11:30:00,44.04,44.06,43.95,43.99,15879.0,31.9376,31.9521,31.8723,31.9013,15879.0
2017-01-12 11:40:00,43.98,44.02,43.91,43.95,20134.5,31.8941,31.9231,31.8433,31.8723,20134.5
2017-01-12 11:50:00,43.95,43.97,43.88,43.93,17850.0,31.8723,31.8868,31.8215,31.8578,17850.0
2017-01-12 12:00:00,43.93,44.02,43.93,43.95,19738.5,31.8578,31.9231,31.8578,31.8723,19738.5
2017-01-12 12:10:00,43.95,44.1,43.95,44.07,16050.0,31.8723,31.9811,31.8723,31.9593,16050.0
2017-01-12 12:20:00,44.09,44.14,44.05,44.12,15454.5,31.9738,32.0101,31.9448,31.9956,15454.5
2017-01-12 12:30:00,44.13,44.15,44.11,44.11,18925.5,32.0028,32.0173,31.9883,31.9883,18925.5
2017-01-12 12:40:00,44.11,44.11,44.05,44.07,19041.0,31.9883,31.9883,31.9448,31.9593,19041.0
2017-01-12 12:50:00,44.07,44.09,44.03,44.05,14053.5,31.9593,31.9738,31.9303,31.9448,14053.5
2017-01-12 13:00:00,44.05,44.15,44.04,44.15,23736.0,31.9448,32.0173,31.9376,32.0173,23736.0
2017-01-12 13:10:00,44.15,44.19,44.13,44.15,30090.0,32.0173,32.0463,32.0028,32.0173,30090.0
2017-01-12 13:20:00,44.16,44.18,44.12,44.13,20103.0,32.0246,32.0391,31.9956,32.0028,20103.0
2017-01-12 13:30:00,44.13,44.18,44.11,44.15,17079.0,32.0028,32.0391,31.9883,32.0173,17079.0
2017-01-12 13:40:00,44.15,44.21,44.14,44.21,25066.5,32.0173,32.0608,32.0101,32.0608,25066.5
2017-01-12 13:50:00,44.22,44.22,44.16,44.19,45259.5,32.0681,32.0681,32.0246,32.0463,45259.5
2017-01-12 14:00:00,44.18,44.22,44.15,44.17,22513.5,32.0391,32.0681,32.0173,32.0318,22513.5
2017-01-12 14:10:00,44.17,44.22,44.15,44.22,23278.5,32.0318,32.0681,32.0173,32.0681,23278.5
2017-01-12 14:20:00,44.22,44.23,44.16,44.23,42042.0,32.0681,32.0754,32.0246,32.0754,42042.0
2017-01-12 14:30:00,44.23,44.33,44.23,44.29,27526.5,32.0754,32.1479,32.0754,32.1189,27526.5
2017-01-12 14:40:00,44.29,44.31,44.26,44.27,26260.5,32.1189,32.1334,32.0971,32.1044,26260.5
2017-01-12 14:50:00,44.27,44.39,44.26,44.39,45765.0,32.1044,32.1914,32.0971,32.1914,45765.0
2017-01-12 15:00:00,44.38,44.38,44.23,44.25,25372.5,32.1841,32.1841,32.0754,32.0899,25372.5
2017-01-12 15:10:00,44.25,44.27,44.17,44.18,20089.5,32.0899,32.1044,32.0318,32.0391,20089.5
2017-01-12 15:20:00,44.18,44.22,44.17,44.18,36727.5,32.0391,32.0681,32.0318,32.0391,36727.5
2017-01-12 15:30:00,44.19,44.26,44.18,44.25,47550.0,32.0463,32.0971,32.0391,32.0899,47550.0
2017-01-12 15:40:00,44.26,44.26,44.2,44.22,102855.0,32.0971,32.0971,32.0536,32.0681,102855.0
2017-01-12 15:50:00,44.21,44.27,44.2,44.22,177916.5,32.0608,32.1044,32.0536,32.0681,177916.5
2017-01-13 09:30:00,44.71,44.98,44.51,44.81,175608.0,32.4234,32.6192,32.2784,32.496,175608.0
2017-01-13 09:40:00,44.83,45.02,44.78,44.78,70557.0,32.5105,32.6483,32.4742,32.4742,70557.0
2017-01-13 09:50:00,44.77,44.77,44.63,44.64,24409.5,32.467,32.467,32.3654,32.3727,24409.5
2017-01-13 10:00:00,44.67,44.77,44.59,44.69,56937.0,32.3944,32.467,32.3364,32.4089,56937.0
2017-01-13 10:10:00,44.71,44.82,44.7,44.76,27853.5,32.4234,32.5032,32.4162,32.4597,27853.5
2017-01-13 10:20:00,44.77,44.8,44.69,44.75,34942.5,32.467,32.4887,32.4089,32.4525,34942.5
2017-01-13 10:30:00,44.74,44.81,44.73,44.77,25239.0,32.4452,32.496,32.4379,32.467,25239.0
2017-01-13 10:40:00,44.76,44.88,44.67,44.83,70629.0,32.4597,32.5467,32.3944,32.5105,70629.0
2017-01-13 10:50:00,44.84,44.89,44.83,44.85,24901.5,32.5177,32.554,32.5105,32.525,24901.5
2017-01-13 11:00:00,44.85,44.87,44.8,44.83,24645.0,32.525,32.5395,32.4887,32.5105,24645.0
2017-01-13 11:10:00,44.83,44.91,44.81,44.91,35524.5,32.5105,32.5685,32.496,32.5685,35524.5
2017-01-13 11:20:00,44.91,45.02,44.9,45.01,33867.0,32.5685,32.6483,32.5612,32.641,33867.0
2017-01-13 11:30:00,45.01,45.02,44.98,44.98,26401.5,32.641,32.6483,32.6192,32.6192,26401.5
2017-01-13 11:40:00,44.97,44.97,44.9,44.94,25324.5,32.612,32.612,32.5612,32.5902,25324.5
2017-01-13 11:50:00,44.93,44.98,44.93,44.96,15592.5,32.583,32.6192,32.583,32.6047,15592.5
2017-01-13 12:00:00,44.96,44.97,44.92,44.94,14509.5,32.6047,32.612,32.5757,32.5902,14509.5
2017-01-13 12:10:00,44.95,44.95,44.87,44.91,42328.5,32.5975,32.5975,32.5395,32.5685,42328.5
2017-01-13 12:20:00,44.92,44.93,44.89,44.89,8508.0,32.5757,32.583,32.554,32.554,8508.0
2017-01-13 12:30:00,44.9,44.94,44.89,44.92,12448.5,32.5612,32.5902,32.554,32.5757,12448.5
2017-01-13 12:40:00,44.91,44.93,44.89,44.89,9150.0,32.5685,32.583,32.554,32.554,9150.0
2017-01-13 12:50:00,44.89,44.91,44.89,44.91,6426.0,32.554,32.5685,32.554,32.5685,6426.0
2017-01-13 13:00:00,44.9,44.99,44.88,44.99,56614.5,32.5612,32.6265,32.5467,32.6265,56614.5
2017-01-13 13:10:00,44.99,45.01,44.94,45.0,87010.5,32.6265,32.641,32.5902,32.6338,87010.5
2017-01-13 13:20:00,44.99,45.03,44.98,45.0,27876.0,32.6265,32.6555,32.6192,32.6338,27876.0
2017-01-13 13:30:00,45.01,45.03,44.97,44.97,40258.5,32.641,32.6555,32.612,32.612,40258.5
2017-01-13 13:40:00,44.97,45.02,44.93,44.97,70495.5,32.612,32.6483,32.583,32.612,70495.5
2017-01-13 13:50:00,44.97,45.06,44.95,45.06,41140.5,32.612,32.6773,32.5975,32.6773,41140.5
2017-01-13 14:00:00,45.05,45.1,45.01,45.04,100839.0,32.67,32.7063,32.641,32.6628,100839.0
2017-01-13 14:10:00,45.04,45.07,44.97,45.03,65406.0,32.6628,32.6845,32.612,32.6555,65406.0
2017-01-13 14:20:00,45.02,45.03,44.99,44.99,34299.0,32.6483,32.6555,32.6265,32.6265,34299.0
2017-01-13 14:30:00,44.97,45.05,44.97,45.03,28342.5,32.612,32.67,32.612,32.6555,28342.5
2017-01-13 14:40:00,45.03,45.04,45.01,45.01,31864.5,32.6555,32.6628,32.641,32.641,31864.5
2017-01-13 14:50:00,45.01,45.05,45.01,45.01,44893.5,32.641,32.67,32.641,32.641,44893.5
2017-01-13 15:00:00,45.01,45.03,44.99,44.99,34080.0,32.641,32.6555,32.6265,32.6265,34080.0
2017-01-13 15:10:00,44.99,45.01,44.95,44.99,23506.5,32.6265,32.641,32.5975,32.6265,23506.5
2017-01-13 15:20:00,45.0,45.01,44.95,44.99,40977.0,32.6338,32.641,32.5975,32.6265,40977.0
2017-01-13 15:30:00,44.99,45.0,44.95,44.97,42424.5,32.6265,32.6338,32.5975,32.612,42424.5
2017-01-13 15:40:00,44.98,45.01,44.97,44.98,65454.0,32.6192,32.641,32.612,32.6192,65454.0
2017-01-13 15:50:00,44.99,45.01,44.96,45.01,194382.0,32.6265,32.641,32.6047,32.641,194382.0
2017-01-17 09:30:00,44.75,44.94,44.62,44.8,87190.5,32.4525,32.5902,32.3582,32.4887,87190.5
2017-01-17 09:40:00,44.79,44.87,44.59,44.62,52329.0,32.4815,32.5395,32.3364,32.3582,52329.0
2017-01-17 09:50:00,44.61,44.7,44.58,44.59,25939.5,32.3509,32.4162,32.3292,32.3364,25939.5
2017-01-17 10:00:00,44.63,44.86,44.61,44.85,47773.5,32.3654,32.5322,32.3509,32.525,47773.5
2017-01-17 10:10:00,44.85,44.97,44.85,44.89,37152.0,32.525,32.612,32.525,32.554,37152.0
2017-01-17 10:20:00,44.89,44.91,44.79,44.79,18664.5,32.554,32.5685,32.4815,32.4815,18664.5
2017-01-17 10:30:00,44.79,44.8,44.71,44.72,21609.0,32.4815,32.4887,32.4234,32.4307,21609.0
2017-01-17 10:40:00,44.73,44.79,44.7,44.71,13602.0,32.4379,32.4815,32.4162,32.4234,13602.0
2017-01-17 10:50:00,44.72,44.75,44.69,44.73,14934.0,32.4307,32.4525,32.4089,32.4379,14934.0
2017-01-17 11:00:00,44.73,44.78,44.69,44.77,33238.5,32.4379,32.4742,32.4089,32.467,33238.5
2017-01-17 11:10:00,44.75,44.77,44.72,44.75,40159.5,32.4525,32.467,32.4307,32.4525,40159.5
2017-01-17 11:20:00,44.75,44.76,44.7,44.76,26569.5,32.4525,32.4597,32.4162,32.4597,26569.5
2017-01-17 11:30:00,44.75,44.75,44.7,44.73,17776.5,32.4525,32.4525,32.4162,32.4379,17776.5
2017-01-17 11:40:00,44.75,44.8,44.74,44.78,19003.5,32.4525,32.4887,32.4452,32.4742,19003.5
2017-01-17 11:50:00,44.79,44.86,44.79,44.82,34258.5,32.4815,32.5322,32.4815,32.5032,34258.5
2017-01-17 12:00:00,44.83,44.87,44.82,44.85,35883.0,32.5105,32.5395,32.5032,32.525,35883.0
2017-01-17 12:10:00,44.85,44.87,44.82,44.84,14161.5,32.525,32.5395,32.5032,32.5177,14161.5
2017-01-17 12:20:00,44.85,44.95,44.84,44.95,34474.5,32.525,32.5975,32.5177,32.5975,34474.5
2017-01-17 12:30:00,44.95,44.95,44.88,44.89,13168.5,32.5975,32.5975,32.5467,32.554,13168.5
2017-01-17 12:40:00,44.89,44.93,44.87,44.93,16620.0,32.554,32.583,32.5395,32.583,16620.0
2017-01-17 12:50:00,44.93,44.93,44.85,44.85,40782.0,32.583,32.583,32.525,32.525,40782.0
2017-01-17 13:00:00,44.87,44.87,44.79,44.79,68446.5,32.5395,32.5395,32.4815,32.4815,68446.5
2017-01-17 13:10:00,44.79,44.83,44.79,44.81,9000.0,32.4815,32.5105,32.4815,32.496,9000.0
2017-01-17 13:20:00,44.81,44.84,44.8,44.81,34258.5,32.496,32.5177,32.4887,32.496,34258.5
2017-01-17 13:30:00,44.81,44.81,44.77,44.77,16510.5,32.496,32.496,32.467,32.467,16510.5
2017-01-17 13:40:00,44.77,44.77,44.71,44.71,34723.5,32.467,32.467,32.4234,32.4234,34723.5
2017-01-17 13:50:00,44.71,44.71,44.64,44.67,52404.0,32.4234,32.4234,32.3727,32.3944,52404.0
2017-01-17 14:00:00,44.66,44.7,44.65,44.67,12177.0,32.3872,32.4162,32.3799,32.3944,12177.0
2017-01-17 14:10:00,44.67,44.68,44.63,44.63,17391.0,32.3944,32.4017,32.3654,32.3654,17391.0
2017-01-17 14:20:00,44.63,44.63,44.49,44.49,32914.5,32.3654,32.3654,32.2639,32.2639,32914.5
2017-01-17 14:30:00,44.49,44.49,44.41,44.44,39778.5,32.2639,32.2639,32.2059,32.2276,39778.5
2017-01-17 14:40:00,44.44,44.53,44.43,44.51,21552.0,32.2276,32.2929,32.2204,32.2784,21552.0
2017-01-17 14:50:00,44.5,44.5,44.44,44.47,19615.5,32.2712,32.2712,32.2276,32.2494,19615.5
2017-01-17 15:00:00,44.48,44.49,44.45,44.46,17859.0,32.2567,32.2639,32.2349,32.2421,17859.0
2017-01-17 15:10:00,44.46,44.55,44.46,44.55,25612.5,32.2421,32.3074,32.2421,32.3074,25612.5
2017-01-17 15:20:00,44.54,44.57,44.51,44.55,38481.0,32.3002,32.3219,32.2784,32.3074,38481.0
2017-01-17 15:30:00,44.55,44.61,44.53,44.6,55918.5,32.3074,32.3509,32.2929,32.3437,55918.5
2017-01-17 15:40:00,44.59,44.61,44.57,44.59,56454.0,32.3364,32.3509,32.3219,32.3364,56454.0
2017-01-17 15:50:00,44.6,44.63,44.58,44.61,137056.5,32.3437,32.3654,32.3292,32.3509,137056.5
2017-01-18 09:30:00,44.6,44.6,44.25,44.4,155220.0,32.3437,32.3437,32.0899,32.1986,155220.0
2017-01-18 09:40:00,44.41,44.61,44.37,44.38,114912.0,32.2059,32.3509,32.1769,32.1841,114912.0
2017-01-18 09:50:00,44.39,44.41,44.28,44.33,69411.0,32.1914,32.2059,32.1116,32.1479,69411.0
2017-01-18 10:00:00,44.33,44.47,44.27,44.43,131857.5,32.1479,32.2494,32.1044,32.2204,131857.5
2017-01-18 10:10:00,44.46,44.5,44.39,44.47,76323.0,32.2421,32.2712,32.1914,32.2494,76323.0
2017-01-18 10:20:00,44.48,44.52,44.41,44.43,46053.0,32.2567,32.2857,32.2059,32.2204,46053.0
2017-01-18 10:30:00,44.43,44.51,44.41,44.49,40833.0,32.2204,32.2784,32.2059,32.2639,40833.0
2017-01-18 10:40:00,44.51,44.51,44.38,44.4,37396.5,32.2784,32.2784,32.1841,32.1986,37396.5
2017-01-18 10:50:00,44.39,44.47,44.38,44.44,48111.0,32.1914,32.2494,32.1841,32.2276,48111.0
2017-01-18 11:00:00,44.43,44.45,44.37,44.41,96760.5,32.2204,32.2349,32.1769,32.2059,96760.5
2017-01-18 11:10:00,44.42,44.45,44.33,44.37,38589.0,32.2131,32.2349,32.1479,32.1769,38589.0
2017-01-18 11:20:00,44.35,44.39,44.34,44.38,142113.0,32.1624,32.1914,32.1551,32.1841,142113.0
2017-01-18 11:30:00,44.38,44.4,44.37,44.39,58380.0,32.1841,32.1986,32.1769,32.1914,58380.0
2017-01-18 11:40:00,44.39,44.41,44.37,44.37,118765.5,32.1914,32.2059,32.1769,32.1769,118765.5
2017-01-18 11:50:00,44.37,44.42,44.36,44.39,155697.0,32.1769,32.2131,32.1696,32.1914,155697.0
2017-01-18 12:00:00,44.38,44.41,44.33,44.37,87091.5,32.1841,32.2059,32.1479,32.1769,87091.5
2017-01-18 12:10:00,44.38,44.39,44.35,44.35,116190.0,32.1841,32.1914,32.1624,32.1624,116190.0
2017-01-18 12:20:00,44.36,44.37,44.28,44.29,35103.0,32.1696,32.1769,32.1116,32.1189,35103.0
2017-01-18 12:30:00,44.29,44.3,44.25,44.27,28150.5,32.1189,32.1261,32.0899,32.1044,28150.5
2017-01-18 12:40:00,44.27,44.28,44.23,44.23,46809.0,32.1044,32.1116,32.0754,32.0754,46809.0
2017-01-18 12:50:00,44.24,44.25,44.12,44.16,73381.5,32.0826,32.0899,31.9956,32.0246,73381.5
2017-01-18 13:00:00,44.15,44.23,44.15,44.2,63237.0,32.0173,32.0754,32.0173,32.0536,63237.0
2017-01-18 13:10:00,44.2,44.23,44.19,44.19,25714.5,32.0536,32.0754,32.0463,32.0463,25714.5
2017-01-18 13:20:00,44.19,44.21,44.14,44.15,77689.5,32.0463,32.0608,32.0101,32.0173,77689.5
2017-01-18 13:30:00,44.15,44.23,44.15,44.23,31852.5,32.0173,32.0754,32.0173,32.0754,31852.5
2017-01-18 13:40:00,44.22,44.23,44.19,44.2,25710.0,32.0681,32.0754,32.0463,32.0536,25710.0
2017-01-18 13:50:00,44.19,44.21,44.16,44.17,55666.5,32.0463,32.0608,32.0246,32.0318,55666.5
2017-01-18 14:00:00,44.18,44.21,44.17,44.2,32115.0,32.0391,32.0608,32.0318,32.0536,32115.0
2017-01-18 14:10:00,44.2,44.23,44.18,44.21,83962.5,32.0536,32.0754,32.0391,32.0608,83962.5
2017-01-18 14:20:00,44.21,44.21,44.16,44.19,45705.0,32.0608,32.0608,32.0246,32.0463,45705.0
2017-01-18 14:30:00,44.19,44.23,44.17,44.23,38490.0,32.0463,32.0754,32.0318,32.0754,38490.0
2017-01-18 14:40:00,44.24,44.25,44.19,44.21,88761.0,32.0826,32.0899,32.0463,32.0608,88761.0
2017-01-18 14:50:00,44.21,44.23,44.19,44.21,35472.0,32.0608,32.0754,32.0463,32.0608,35472.0
2017-01-18 15:00:00,44.2,44.22,44.17,44.2,42376.5,32.0536,32.0681,32.0318,32.0536,42376.5
2017-01-18 15:10:00,44.21,44.23,44.19,44.23,110620.5,32.0608,32.0754,32.0463,32.0754,110620.5
2017-01-18 15:20:00,44.23,44.23,44.17,44.21,46270.5,32.0754,32.0754,32.0318,32.0608,46270.5
2017-01-18 15:30:00,44.21,44.24,44.19,44.23,68892.0,32.0608,32.0826,32.0463,32.0754,68892.0
2017-01-18 15:40:00,44.23,44.23,44.2,44.21,156274.5,32.0754,32.0754,32.0536,32.0608,156274.5
2017-01-18 15:50:00,44.21,44.22,44.17,44.21,262443.0,32.0608,32.0681,32.0318,32.0608,262443.0
2017-01-19 09:30:00,44.36,44.47,44.23,44.4,172477.5,32.1696,32.2494,32.0754,32.1986,172477.5
2017-01-19 09:40:00,44.39,44.41,44.21,44.23,52564.5,32.1914,32.2059,32.0608,32.0754,52564.5
2017-01-19 09:50:00,44.23,44.25,44.11,44.11,50610.0,32.0754,32.0899,31.9883,31.9883,50610.0
2017-01-19 10:00:00,44.11,44.13,43.98,43.98,71541.0,31.9883,32.0028,31.8941,31.8941,71541.0
2017-01-19 10:10:00,44.0,44.08,43.95,43.97,70417.5,31.9086,31.9666,31.8723,31.8868,70417.5
2017-01-19 10:20:00,43.99,44.11,43.99,44.1,57454.5,31.9013,31.9883,31.9013,31.9811,57454.5
2017-01-19 10:30:00,44.1,44.13,44.03,44.08,51972.0,31.9811,32.0028,31.9303,31.9666,51972.0
2017-01-19 10:40:00,44.09,44.09,44.03,44.05,47002.5,31.9738,31.9738,31.9303,31.9448,47002.5
2017-01-19 10:50:00,44.05,44.08,44.01,44.08,78885.0,31.9448,31.9666,31.9158,31.9666,78885.0
2017-01-19 11:00:00,44.07,44.07,43.99,44.03,60448.5,31.9593,31.9593,31.9013,31.9303,60448.5
2017-01-19 11:10:00,44.03,44.07,43.95,44.01,48300.0,31.9303,31.9593,31.8723,31.9158,48300.0
2017-01-19 11:20:00,44.02,44.04,43.92,43.92,55584.0,31.9231,31.9376,31.8505,31.8505,55584.0
2017-01-19 11:30:00,43.93,43.96,43.87,43.89,47974.5,31.8578,31.8795,31.8143,31.8288,47974.5
2017-01-19 11:40:00,43.89,43.99,43.89,43.91,49047.0,31.8288,31.9013,31.8288,31.8433,49047.0
2017-01-19 11:50:00,43.91,43.97,43.88,43.89,54931.5,31.8433,31.8868,31.8215,31.8288,54931.5
2017-01-19 12:00:00,43.9,43.91,43.87,43.87,45595.5,31.836,31.8433,31.8143,31.8143,45595.5
2017-01-19 12:10:00,43.87,43.91,43.87,43.89,45124.5,31.8143,31.8433,31.8143,31.8288,45124.5
2017-01-19 12:20:00,43.89,43.91,43.87,43.9,38446.5,31.8288,31.8433,31.8143,31.836,38446.5
2017-01-19 12:30:00,43.9,43.91,43.86,43.89,49905.0,31.836,31.8433,31.807,31.8288,49905.0
2017-01-19 12:40:00,43.89,43.91,43.87,43.89,70534.5,31.8288,31.8433,31.8143,31.8288,70534.5
2017-01-19 12:50:00,43.9,43.93,43.88,43.89,66058.5,31.836,31.8578,31.8215,31.8288,66058.5
2017-01-19 13:00:00,43.89,43.93,43.87,43.91,39478.5,31.8288,31.8578,31.8143,31.8433,39478.5
2017-01-19 13:10:00,43.91,43.93,43.85,43.87,59110.5,31.8433,31.8578,31.7998,31.8143,59110.5
2017-01-19 13:20:00,43.87,43.89,43.8,43.85,87946.5,31.8143,31.8288,31.7635,31.7998,87946.5
2017-01-19 13:30:00,43.86,43.93,43.86,43.86,55488.0,31.807,31.8578,31.807,31.807,55488.0
2017-01-19 13:40:00,43.87,43.91,43.84,43.89,71278.5,31.8143,31.8433,31.7925,31.8288,71278.5
2017-01-19 13:50:00,43.89,43.95,43.89,43.91,38233.5,31.8288,31.8723,31.8288,31.8433,38233.5
2017-01-19 14:00:00,43.91,43.91,43.75,43.75,37464.0,31.8433,31.8433,31.7273,31.7273,37464.0
2017-01-19 14:10:00,43.77,43.77,43.67,43.71,47200.5,31.7418,31.7418,31.6692,31.6983,47200.5
2017-01-19 14:20:00,43.69,43.83,43.65,43.79,27084.0,31.6837,31.7853,31.6547,31.7563,27084.0
2017-01-19 14:30:00,43.81,43.83,43.78,43.8,24877.5,31.7708,31.7853,31.749,31.7635,24877.5
2017-01-19 14:40:00,43.8,43.87,43.77,43.84,57523.5,31.7635,31.8143,31.7418,31.7925,57523.5
2017-01-19 14:50:00,43.85,43.85,43.79,43.8,40477.5,31.7998,31.7998,31.7563,31.7635,40477.5
2017-01-19 15:00:00,43.81,43.87,43.79,43.82,88482.0,31.7708,31.8143,31.7563,31.778,88482.0
2017-01-19 15:10:00,43.82,43.96,43.79,43.96,98643.0,31.778,31.8795,31.7563,31.8795,98643.0
2017-01-19 15:20:00,43.96,43.97,43.89,43.89,59826.0,31.8795,31.8868,31.8288,31.8288,59826.0
2017-01-19 15:30:00,43.9,43.91,43.81,43.82,80550.0,31.836,31.8433,31.7708,31.778,80550.0
2017-01-19 15:40:00,43.82,43.85,43.77,43.81,136278.0,31.778,31.7998,31.7418,31.7708,136278.0
2017-01-19 15:50:00,43.81,43.89,43.81,43.83,205240.5,31.7708,31.8288,31.7708,31.7853,205240.5
2017-01-20 09:30:00,44.0,44.15,43.83,44.15,260820.0,31.9086,32.0173,31.7853,32.0173,260820.0
2017-01-20 09:40:00,44.11,44.19,44.06,44.1,49456.5,31.9883,32.0463,31.9521,31.9811,49456.5
2017-01-20 09:50:00,44.12,44.21,44.05,44.17,56988.0,31.9956,32.0608,31.9448,32.0318,56988.0
2017-01-20 10:00:00,44.18,44.2,44.09,44.09,39552.0,32.0391,32.0536,31.9738,31.9738,39552.0
2017-01-20 10:10:00,44.09,44.17,44.07,44.11,55393.5,31.9738,32.0318,31.9593,31.9883,55393.5
2017-01-20 10:20:00,44.11,44.11,43.99,44.02,146215.5,31.9883,31.9883,31.9013,31.9231,146215.5
2017-01-20 10:30:00,44.03,44.11,44.01,44.11,33495.0,31.9303,31.9883,31.9158,31.9883,33495.0
2017-01-20 10:40:00,44.11,44.14,44.11,44.13,54273.0,31.9883,32.0101,31.9883,32.0028,54273.0
2017-01-20 10:50:00,44.13,44.17,44.12,44.16,43762.5,32.0028,32.0318,31.9956,32.0246,43762.5
2017-01-20 11:00:00,44.17,44.21,44.12,44.13,47422.5,32.0318,32.0608,31.9956,32.0028,47422.5
2017-01-20 11:10:00,44.13,44.19,44.12,44.19,110605.5,32.0028,32.0463,31.9956,32.0463,110605.5
2017-01-20 11:20:00,44.19,44.19,44.09,44.09,33913.5,32.0463,32.0463,31.9738,31.9738,33913.5
2017-01-20 11:30:00,44.09,44.11,44.05,44.11,38316.0,31.9738,31.9883,31.9448,31.9883,38316.0
2017-01-20 11:40:00,44.11,44.11,44.01,44.02,28522.5,31.9883,31.9883,31.9158,31.9231,28522.5
2017-01-20 11:50:00,44.02,44.07,44.02,44.07,50443.5,31.9231,31.9593,31.9231,31.9593,50443.5
2017-01-20 12:00:00,44.06,44.07,43.83,43.91,49638.0,31.9521,31.9593,31.7853,31.8433,49638.0
2017-01-20 12:10:00,43.9,43.93,43.81,43.91,29199.0,31.836,31.8578,31.7708,31.8433,29199.0
2017-01-20 12:20:00,43.9,43.96,43.85,43.86,31342.5,31.836,31.8795,31.7998,31.807,31342.5
2017-01-20 12:30:00,43.85,43.87,43.69,43.72,48078.0,31.7998,31.8143,31.6837,31.7055,48078.0
2017-01-20 12:40:00,43.74,43.79,43.71,43.71,38170.5,31.72,31.7563,31.6983,31.6983,38170.5
2017-01-20 12:50:00,43.71,43.75,43.61,43.71,38128.5,31.6983,31.7273,31.6257,31.6983,38128.5
2017-01-20 13:00:00,43.71,43.83,43.69,43.83,21007.5,31.6983,31.7853,31.6837,31.7853,21007.5
2017-01-20 13:10:00,43.83,43.94,43.83,43.94,32958.0,31.7853,31.865,31.7853,31.865,32958.0
2017-01-20 13:20:00,43.95,43.95,43.89,43.92,38304.0,31.8723,31.8723,31.8288,31.8505,38304.0
2017-01-20 13:30:00,43.93,43.93,43.88,43.88,9568.5,31.8578,31.8578,31.8215,31.8215,9568.5
2017-01-20 13:40:00,43.89,43.91,43.84,43.85,15372.0,31.8288,31.8433,31.7925,31.7998,15372.0
2017-01-20 13:50:00,43.85,43.86,43.83,43.85,16474.5,31.7998,31.807,31.7853,31.7998,16474.5
2017-01-20 14:00:00,43.84,43.89,43.83,43.89,11373.0,31.7925,31.8288,31.7853,31.8288,11373.0
2017-01-20 14:10:00,43.89,43.89,43.81,43.81,40843.5,31.8288,31.8288,31.7708,31.7708,40843.5
2017-01-20 14:20:00,43.81,43.81,43.73,43.81,22396.5,31.7708,31.7708,31.7128,31.7708,22396.5
2017-01-20 14:30:00,43.81,43.87,43.81,43.82,32524.5,31.7708,31.8143,31.7708,31.778,32524.5
2017-01-20 14:40:00,43.82,43.91,43.81,43.87,60922.5,31.778,31.8433,31.7708,31.8143,60922.5
2017-01-20 14:50:00,43.87,43.94,43.87,43.93,22807.5,31.8143,31.865,31.8143,31.8578,22807.5
2017-01-20 15:00:00,43.92,44.01,43.92,43.99,63600.0,31.8505,31.9158,31.8505,31.9013,63600.0
2017-01-20 15:10:00,44.0,44.01,43.86,43.88,68986.5,31.9086,31.9158,31.807,31.8215,68986.5
2017-01-20 15:20:00,43.88,43.89,43.79,43.81,65029.5,31.8215,31.8288,31.7563,31.7708,65029.5
2017-01-20 15:30:00,43.81,43.92,43.8,43.92,59548.5,31.7708,31.8505,31.7635,31.8505,59548.5
2017-01-20 15:40:00,43.92,43.93,43.9,43.91,79533.0,31.8505,31.8578,31.836,31.8433,79533.0
2017-01-20 15:50:00,43.91,44.01,43.9,44.01,227539.5,31.8433,31.9158,31.836,31.9158,227539.5
2017-01-23 09:30:00,44.01,44.01,43.79,43.88,52897.5,31.9158,31.9158,31.7563,31.8215,52897.5
2017-01-23 09:40:00,43.87,43.89,43.71,43.75,71322.0,31.8143,31.8288,31.6983,31.7273,71322.0
2017-01-23 09:50:00,43.73,43.79,43.65,43.74,46782.0,31.7128,31.7563,31.6547,31.72,46782.0
2017-01-23 10:00:00,43.73,43.75,43.63,43.69,110080.5,31.7128,31.7273,31.6402,31.6837,110080.5
2017-01-23 10:10:00,43.67,43.69,43.52,43.54,50602.5,31.6692,31.6837,31.5605,31.575,50602.5
2017-01-23 10:20:00,43.55,43.57,43.51,43.51,32154.0,31.5822,31.5967,31.5532,31.5532,32154.0
2017-01-23 10:30:00,43.51,43.62,43.49,43.62,73273.5,31.5532,31.633,31.5387,31.633,73273.5
2017-01-23 10:40:00,43.63,43.65,43.6,43.63,25224.0,31.6402,31.6547,31.6185,31.6402,25224.0
2017-01-23 10:50:00,43.64,43.67,43.61,43.65,22711.5,31.6475,31.6692,31.6257,31.6547,22711.5
2017-01-23 11:00:00,43.65,43.71,43.65,43.68,21973.5,31.6547,31.6983,31.6547,31.6765,21973.5
2017-01-23 11:10:00,43.69,43.7,43.61,43.61,29962.5,31.6837,31.691,31.6257,31.6257,29962.5
2017-01-23 11:20:00,43.61,43.62,43.51,43.57,38349.0,31.6257,31.633,31.5532,31.5967,38349.0
2017-01-23 11:30:00,43.59,43.62,43.56,43.57,29971.5,31.6112,31.633,31.5895,31.5967,29971.5
2017-01-23 11:40:00,43.56,43.57,43.49,43.49,64290.0,31.5895,31.5967,31.5387,31.5387,64290.0
2017-01-23 11:50:00,43.49,43.53,43.49,43.53,55288.5,31.5387,31.5677,31.5387,31.5677,55288.5
2017-01-23 12:00:00,43.53,43.53,43.49,43.51,54976.5,31.5677,31.5677,31.5387,31.5532,54976.5
2017-01-23 12:10:00,43.5,43.53,43.49,43.53,25614.0,31.546,31.5677,31.5387,31.5677,25614.0
2017-01-23 12:20:00,43.53,43.59,43.51,43.55,24522.0,31.5677,31.6112,31.5532,31.5822,24522.0
2017-01-23 12:30:00,43.56,43.6,43.56,43.57,16306.5,31.5895,31.6185,31.5895,31.5967,16306.5
2017-01-23 12:40:00,43.57,43.61,43.54,43.55,34302.0,31.5967,31.6257,31.575,31.5822,34302.0
2017-01-23 12:50:00,43.55,43.59,43.55,43.57,17145.0,31.5822,31.6112,31.5822,31.5967,17145.0
2017-01-23 13:00:00,43.57,43.66,43.57,43.63,24114.0,31.5967,31.662,31.5967,31.6402,24114.0
2017-01-23 13:10:00,43.63,43.63,43.61,43.63,15897.0,31.6402,31.6402,31.6257,31.6402,15897.0
2017-01-23 13:20:00,43.64,43.69,43.63,43.65,25851.0,31.6475,31.6837,31.6402,31.6547,25851.0
2017-01-23 13:30:00,43.65,43.8,43.62,43.8,38812.5,31.6547,31.7635,31.633,31.7635,38812.5
2017-01-23 13:40:00,43.81,43.81,43.76,43.77,23340.0,31.7708,31.7708,31.7345,31.7418,23340.0
2017-01-23 13:50:00,43.77,43.77,43.7,43.73,29223.0,31.7418,31.7418,31.691,31.7128,29223.0
2017-01-23 14:00:00,43.73,43.73,43.64,43.65,55306.5,31.7128,31.7128,31.6475,31.6547,55306.5
2017-01-23 14:10:00,43.65,43.65,43.61,43.61,27586.5,31.6547,31.6547,31.6257,31.6257,27586.5
2017-01-23 14:20:00,43.6,43.64,43.59,43.61,20202.0,31.6185,31.6475,31.6112,31.6257,20202.0
2017-01-23 14:30:00,43.61,43.69,43.6,43.69,56880.0,31.6257,31.6837,31.6185,31.6837,56880.0
2017-01-23 14:40:00,43.7,43.74,43.67,43.7,28801.5,31.691,31.72,31.6692,31.691,28801.5
2017-01-23 14:50:00,43.7,43.72,43.67,43.69,29053.5,31.691,31.7055,31.6692,31.6837,29053.5
2017-01-23 15:00:00,43.69,43.71,43.65,43.65,39852.0,31.6837,31.6983,31.6547,31.6547,39852.0
2017-01-23 15:10:00,43.65,43.67,43.59,43.67,68361.0,31.6547,31.6692,31.6112,31.6692,68361.0
2017-01-23 15:20:00,43.67,43.71,43.65,43.65,58791.0,31.6692,31.6983,31.6547,31.6547,58791.0
2017-01-23 15:30:00,43.65,43.66,43.64,43.65,148285.5,31.6547,31.662,31.6475,31.6547,148285.5
2017-01-23 15:40:00,43.65,43.66,43.63,43.65,216913.5,31.6547,31.662,31.6402,31.6547,216913.5
2017-01-23 15:50:00,43.65,43.67,43.63,43.65,318183.0,31.6547,31.6692,31.6402,31.6547,318183.0
2017-01-24 09:30:00,43.77,44.05,43.77,43.86,92053.5,31.7418,31.9448,31.7418,31.807,92053.5
2017-01-24 09:40:00,43.87,43.92,43.84,43.9,78997.5,31.8143,31.8505,31.7925,31.836,78997.5
2017-01-24 09:50:00,43.89,43.91,43.87,43.89,48279.0,31.8288,31.8433,31.8143,31.8288,48279.0
2017-01-24 10:00:00,43.89,43.9,43.84,43.88,31548.0,31.8288,31.836,31.7925,31.8215,31548.0
2017-01-24 10:10:00,43.88,43.91,43.86,43.89,49452.0,31.8215,31.8433,31.807,31.8288,49452.0
2017-01-24 10:20:00,43.9,43.93,43.87,43.87,85119.0,31.836,31.8578,31.8143,31.8143,85119.0
2017-01-24 10:30:00,43.87,44.01,43.87,43.99,52543.5,31.8143,31.9158,31.8143,31.9013,52543.5
2017-01-24 10:40:00,43.99,44.0,43.95,43.97,45829.5,31.9013,31.9086,31.8723,31.8868,45829.5
2017-01-24 10:50:00,43.97,43.98,43.95,43.97,69279.0,31.8868,31.8941,31.8723,31.8868,69279.0
2017-01-24 11:00:00,43.97,44.07,43.95,44.06,205009.5,31.8868,31.9593,31.8723,31.9521,205009.5
2017-01-24 11:10:00,44.07,44.27,44.05,44.25,96033.0,31.9593,32.1044,31.9448,32.0899,96033.0
2017-01-24 11:20:00,44.25,44.27,44.23,44.25,33813.0,32.0899,32.1044,32.0754,32.0899,33813.0
2017-01-24 11:30:00,44.25,44.31,44.23,44.28,25741.5,32.0899,32.1334,32.0754,32.1116,25741.5
2017-01-24 11:40:00,44.29,44.3,44.24,44.3,30276.0,32.1189,32.1261,32.0826,32.1261,30276.0
2017-01-24 11:50:00,44.31,44.38,44.29,44.37,24733.5,32.1334,32.1841,32.1189,32.1769,24733.5
2017-01-24 12:00:00,44.37,44.42,44.37,44.4,19750.5,32.1769,32.2131,32.1769,32.1986,19750.5
2017-01-24 12:10:00,44.4,44.47,44.39,44.41,22623.0,32.1986,32.2494,32.1914,32.2059,22623.0
2017-01-24 12:20:00,44.41,44.47,44.41,44.47,14737.5,32.2059,32.2494,32.2059,32.2494,14737.5
2017-01-24 12:30:00,44.45,44.47,44.44,44.47,12991.5,32.2349,32.2494,32.2276,32.2494,12991.5
2017-01-24 12:40:00,44.46,44.48,44.45,44.45,15159.0,32.2421,32.2567,32.2349,32.2349,15159.0
2017-01-24 12:50:00,44.45,44.45,44.32,44.35,42909.0,32.2349,32.2349,32.1406,32.1624,42909.0
2017-01-24 13:00:00,44.35,44.45,44.35,44.43,28569.0,32.1624,32.2349,32.1624,32.2204,28569.0
2017-01-24 13:10:00,44.43,44.45,44.41,44.44,14424.0,32.2204,32.2349,32.2059,32.2276,14424.0
2017-01-24 13:20:00,44.43,44.45,44.41,44.42,13323.0,32.2204,32.2349,32.2059,32.2131,13323.0
2017-01-24 13:30:00,44.43,44.49,44.42,44.45,18817.5,32.2204,32.2639,32.2131,32.2349,18817.5
2017-01-24 13:40:00,44.44,44.47,44.43,44.47,26179.5,32.2276,32.2494,32.2204,32.2494,26179.5
2017-01-24 13:50:00,44.48,44.51,44.46,44.47,15495.0,32.2567,32.2784,32.2421,32.2494,15495.0
2017-01-24 14:00:00,44.45,44.55,44.45,44.53,21474.0,32.2349,32.3074,32.2349,32.2929,21474.0
2017-01-24 14:10:00,44.53,44.53,44.46,44.47,28327.5,32.2929,32.2929,32.2421,32.2494,28327.5
2017-01-24 14:20:00,44.47,44.47,44.36,44.36,67626.0,32.2494,32.2494,32.1696,32.1696,67626.0
2017-01-24 14:30:00,44.37,44.45,44.37,44.42,28450.5,32.1769,32.2349,32.1769,32.2131,28450.5
2017-01-24 14:40:00,44.42,44.49,44.42,44.48,19561.5,32.2131,32.2639,32.2131,32.2567,19561.5
2017-01-24 14:50:00,44.48,44.55,44.47,44.55,30946.5,32.2567,32.3074,32.2494,32.3074,30946.5
2017-01-24 15:00:00,44.55,44.61,44.53,44.55,46020.0,32.3074,32.3509,32.2929,32.3074,46020.0
2017-01-24 15:10:00,44.55,44.61,44.53,44.54,67735.5,32.3074,32.3509,32.2929,32.3002,67735.5
2017-01-24 15:20:00,44.54,44.54,44.47,44.49,49311.0,32.3002,32.3002,32.2494,32.2639,49311.0
2017-01-24 15:30:00,44.49,44.51,44.41,44.45,76572.0,32.2639,32.2784,32.2059,32.2349,76572.0
2017-01-24 15:40:00,44.45,44.51,44.45,44.49,83968.5,32.2349,32.2784,32.2349,32.2639,83968.5
2017-01-24 15:50:00,44.49,44.51,44.44,44.47,216744.0,32.2639,32.2784,32.2276,32.2494,216744.0
2017-01-25 09:30:00,44.67,45.11,44.55,45.07,133305.0,32.3944,32.7135,32.3074,32.6845,133305.0
2017-01-25 09:40:00,45.07,45.12,44.97,45.09,42657.0,32.6845,32.7208,32.612,32.699,42657.0
2017-01-25 09:50:00,45.07,45.19,45.05,45.19,31159.5,32.6845,32.7715,32.67,32.7715,31159.5
2017-01-25 10:00:00,45.18,45.27,45.17,45.23,38040.0,32.7643,32.8296,32.757,32.8005,38040.0
2017-01-25 10:10:00,45.23,45.27,45.21,45.25,58893.0,32.8005,32.8296,32.786,32.8151,58893.0
2017-01-25 10:20:00,45.25,45.27,45.17,45.19,80290.5,32.8151,32.8296,32.757,32.7715,80290.5
2017-01-25 10:30:00,45.19,45.31,45.18,45.21,167586.0,32.7715,32.8586,32.7643,32.786,167586.0
2017-01-25 10:40:00,45.21,45.25,45.16,45.17,87555.0,32.786,32.8151,32.7498,32.757,87555.0
2017-01-25 10:50:00,45.17,45.21,45.15,45.18,21207.0,32.757,32.786,32.7425,32.7643,21207.0
2017-01-25 11:00:00,45.19,45.23,45.11,45.23,87168.0,32.7715,32.8005,32.7135,32.8005,87168.0
2017-01-25 11:10:00,45.23,45.33,45.2,45.31,121891.5,32.8005,32.8731,32.7788,32.8586,121891.5
2017-01-25 11:20:00,45.32,45.39,45.28,45.39,91036.5,32.8658,32.9166,32.8368,32.9166,91036.5
2017-01-25 11:30:00,45.38,45.38,45.27,45.28,57046.5,32.9093,32.9093,32.8296,32.8368,57046.5
2017-01-25 11:40:00,45.28,45.4,45.28,45.4,32877.0,32.8368,32.9238,32.8368,32.9238,32877.0
2017-01-25 11:50:00,45.41,45.42,45.31,45.39,36034.5,32.9311,32.9383,32.8586,32.9166,36034.5
2017-01-25 12:00:00,45.38,45.43,45.37,45.4,56590.5,32.9093,32.9456,32.9021,32.9238,56590.5
2017-01-25 12:10:00,45.39,45.43,45.37,45.43,24790.5,32.9166,32.9456,32.9021,32.9456,24790.5
2017-01-25 12:20:00,45.43,45.43,45.38,45.42,42405.0,32.9456,32.9456,32.9093,32.9383,42405.0
2017-01-25 12:30:00,45.41,45.49,45.39,45.49,112057.5,32.9311,32.9891,32.9166,32.9891,112057.5
2017-01-25 12:40:00,45.47,45.56,45.46,45.53,123742.5,32.9746,33.0399,32.9673,33.0181,123742.5
2017-01-25 12:50:00,45.53,45.65,45.51,45.63,94011.0,33.0181,33.1051,33.0036,33.0906,94011.0
2017-01-25 13:00:00,45.63,45.73,45.56,45.56,191722.5,33.0906,33.1631,33.0399,33.0399,191722.5
2017-01-25 13:10:00,45.57,45.67,45.57,45.67,40728.0,33.0471,33.1196,33.0471,33.1196,40728.0
2017-01-25 13:20:00,45.67,45.7,45.65,45.68,39184.5,33.1196,33.1414,33.1051,33.1269,39184.5
2017-01-25 13:30:00,45.68,45.73,45.65,45.71,46999.5,33.1269,33.1631,33.1051,33.1486,46999.5
2017-01-25 13:40:00,45.71,45.79,45.68,45.69,32397.0,33.1486,33.2067,33.1269,33.1341,32397.0
2017-01-25 13:50:00,45.67,45.75,45.66,45.69,30100.5,33.1196,33.1776,33.1124,33.1341,30100.5
2017-01-25 14:00:00,45.69,45.71,45.66,45.67,36243.0,33.1341,33.1486,33.1124,33.1196,36243.0
2017-01-25 14:10:00,45.67,45.69,45.63,45.69,63610.5,33.1196,33.1341,33.0906,33.1341,63610.5
2017-01-25 14:20:00,45.68,45.73,45.68,45.73,26232.0,33.1269,33.1631,33.1269,33.1631,26232.0
2017-01-25 14:30:00,45.72,45.76,45.71,45.71,34905.0,33.1559,33.1849,33.1486,33.1486,34905.0
2017-01-25 14:40:00,45.72,45.74,45.68,45.73,38421.0,33.1559,33.1704,33.1269,33.1631,38421.0
2017-01-25 14:50:00,45.73,45.73,45.67,45.67,30271.5,33.1631,33.1631,33.1196,33.1196,30271.5
2017-01-25 15:00:00,45.67,45.7,45.61,45.61,41731.5,33.1196,33.1414,33.0761,33.0761,41731.5
2017-01-25 15:10:00,45.61,45.63,45.52,45.53,51084.0,33.0761,33.0906,33.0109,33.0181,51084.0
2017-01-25 15:20:00,45.53,45.6,45.52,45.59,53743.5,33.0181,33.0689,33.0109,33.0616,53743.5
2017-01-25 15:30:00,45.59,45.62,45.56,45.62,56148.0,33.0616,33.0834,33.0399,33.0834,56148.0
2017-01-25 15:40:00,45.62,45.66,45.61,45.63,94956.0,33.0834,33.1124,33.0761,33.0906,94956.0
2017-01-25 15:50:00,45.64,45.69,45.58,45.6,237057.0,33.0979,33.1341,33.0544,33.0689,237057.0
2017-01-26 09:30:00,45.52,45.63,45.28,45.43,74188.5,33.0109,33.0906,32.8368,32.9456,74188.5
2017-01-26 09:40:00,45.42,45.51,45.25,45.51,72687.0,32.9383,33.0036,32.8151,33.0036,72687.0
2017-01-26 09:50:00,45.47,45.57,45.43,45.54,64890.0,32.9746,33.0471,32.9456,33.0254,64890.0
2017-01-26 10:00:00,45.54,45.59,45.45,45.55,54883.5,33.0254,33.0616,32.9601,33.0326,54883.5
2017-01-26 10:10:00,45.55,45.63,45.51,45.6,43369.5,33.0326,33.0906,33.0036,33.0689,43369.5
2017-01-26 10:20:00,45.59,45.59,45.41,45.45,27480.0,33.0616,33.0616,32.9311,32.9601,27480.0
2017-01-26 10:30:00,45.43,45.53,45.41,45.53,26314.5,32.9456,33.0181,32.9311,33.0181,26314.5
2017-01-26 10:40:00,45.52,45.52,45.35,45.35,36280.5,33.0109,33.0109,32.8876,32.8876,36280.5
2017-01-26 10:50:00,45.36,45.37,45.27,45.29,35820.0,32.8948,32.9021,32.8296,32.8441,35820.0
2017-01-26 11:00:00,45.3,45.35,45.25,45.34,45436.5,32.8513,32.8876,32.8151,32.8803,45436.5
2017-01-26 11:10:00,45.33,45.34,45.27,45.27,60864.0,32.8731,32.8803,32.8296,32.8296,60864.0
2017-01-26 11:20:00,45.27,45.35,45.27,45.35,77238.0,32.8296,32.8876,32.8296,32.8876,77238.0
2017-01-26 11:30:00,45.33,45.35,45.27,45.29,30022.5,32.8731,32.8876,32.8296,32.8441,30022.5
2017-01-26 11:40:00,45.29,45.35,45.28,45.3,34593.0,32.8441,32.8876,32.8368,32.8513,34593.0
2017-01-26 11:50:00,45.3,45.34,45.23,45.23,70017.0,32.8513,32.8803,32.8005,32.8005,70017.0
2017-01-26 12:00:00,45.24,45.3,45.16,45.25,99106.5,32.8078,32.8513,32.7498,32.8151,99106.5
2017-01-26 12:10:00,45.24,45.26,45.2,45.21,81891.0,32.8078,32.8223,32.7788,32.786,81891.0
2017-01-26 12:20:00,45.21,45.25,45.17,45.22,42841.5,32.786,32.8151,32.757,32.7933,42841.5
2017-01-26 12:30:00,45.21,45.23,45.19,45.23,14571.0,32.786,32.8005,32.7715,32.8005,14571.0
2017-01-26 12:40:00,45.23,45.25,45.19,45.25,24400.5,32.8005,32.8151,32.7715,32.8151,24400.5
2017-01-26 12:50:00,45.24,45.25,45.21,45.25,20502.0,32.8078,32.8151,32.786,32.8151,20502.0
2017-01-26 13:00:00,45.25,45.27,45.21,45.25,16996.5,32.8151,32.8296,32.786,32.8151,16996.5
2017-01-26 13:10:00,45.24,45.24,45.16,45.17,24891.0,32.8078,32.8078,32.7498,32.757,24891.0
2017-01-26 13:20:00,45.17,45.23,45.15,45.22,49413.0,32.757,32.8005,32.7425,32.7933,49413.0
2017-01-26 13:30:00,45.22,45.28,45.21,45.26,14662.5,32.7933,32.8368,32.786,32.8223,14662.5
2017-01-26 13:40:00,45.27,45.29,45.21,45.23,24291.0,32.8296,32.8441,32.786,32.8005,24291.0
2017-01-26 13:50:00,45.24,45.29,45.23,45.29,18016.5,32.8078,32.8441,32.8005,32.8441,18016.5
2017-01-26 14:00:00,45.29,45.33,45.27,45.33,32836.5,32.8441,32.8731,32.8296,32.8731,32836.5
2017-01-26 14:10:00,45.33,45.35,45.32,45.35,32281.5,32.8731,32.8876,32.8658,32.8876,32281.5
2017-01-26 14:20:00,45.35,45.43,45.33,45.43,37812.0,32.8876,32.9456,32.8731,32.9456,37812.0
2017-01-26 14:30:00,45.43,45.48,45.41,45.45,32226.0,32.9456,32.9818,32.9311,32.9601,32226.0
2017-01-26 14:40:00,45.46,45.46,45.35,45.36,47530.5,32.9673,32.9673,32.8876,32.8948,47530.5
2017-01-26 14:50:00,45.37,45.39,45.34,45.39,36421.5,32.9021,32.9166,32.8803,32.9166,36421.5
2017-01-26 15:00:00,45.39,45.39,45.32,45.35,60396.0,32.9166,32.9166,32.8658,32.8876,60396.0
2017-01-26 15:10:00,45.36,45.39,45.33,45.37,54715.5,32.8948,32.9166,32.8731,32.9021,54715.5
2017-01-26 15:20:00,45.38,45.42,45.37,45.41,41235.0,32.9093,32.9383,32.9021,32.9311,41235.0
2017-01-26 15:30:00,45.41,45.42,45.37,45.38,59961.0,32.9311,32.9383,32.9021,32.9093,59961.0
2017-01-26 15:40:00,45.39,45.39,45.29,45.37,65709.0,32.9166,32.9166,32.8441,32.9021,65709.0
2017-01-26 15:50:00,45.37,45.42,45.35,45.39,211545.0,32.9021,32.9383,32.8876,32.9166,211545.0
2017-01-27 09:30:00,45.45,45.46,45.13,45.22,69099.0,32.9601,32.9673,32.728,32.7933,69099.0
2017-01-27 09:40:00,45.27,45.39,45.25,45.28,39831.0,32.8296,32.9166,32.8151,32.8368,39831.0
2017-01-27 09:50:00,45.27,45.33,45.13,45.33,30028.5,32.8296,32.8731,32.728,32.8731,30028.5
2017-01-27 10:00:00,45.27,45.29,45.16,45.17,33124.5,32.8296,32.8441,32.7498,32.757,33124.5
2017-01-27 10:10:00,45.17,45.23,45.11,45.13,33940.5,32.757,32.8005,32.7135,32.728,33940.5
2017-01-27 10:20:00,45.13,45.15,44.99,44.99,20680.5,32.728,32.7425,32.6265,32.6265,20680.5
2017-01-27 10:30:00,44.99,45.01,44.95,44.99,39343.5,32.6265,32.641,32.5975,32.6265,39343.5
2017-01-27 10:40:00,44.99,45.01,44.87,44.89,44251.5,32.6265,32.641,32.5395,32.554,44251.5
2017-01-27 10:50:00,44.89,44.93,44.85,44.87,82809.0,32.554,32.583,32.525,32.5395,82809.0
2017-01-27 11:00:00,44.87,44.92,44.87,44.89,40596.0,32.5395,32.5757,32.5395,32.554,40596.0
2017-01-27 11:10:00,44.91,44.95,44.9,44.91,21376.5,32.5685,32.5975,32.5612,32.5685,21376.5
2017-01-27 11:20:00,44.93,45.02,44.92,44.99,24628.5,32.583,32.6483,32.5757,32.6265,24628.5
2017-01-27 11:30:00,44.99,45.0,44.93,44.96,36637.5,32.6265,32.6338,32.583,32.6047,36637.5
2017-01-27 11:40:00,44.96,44.99,44.91,44.92,45727.5,32.6047,32.6265,32.5685,32.5757,45727.5
2017-01-27 11:50:00,44.92,44.95,44.89,44.94,53896.5,32.5757,32.5975,32.554,32.5902,53896.5
2017-01-27 12:00:00,44.94,44.98,44.93,44.94,29466.0,32.5902,32.6192,32.583,32.5902,29466.0
2017-01-27 12:10:00,44.93,44.94,44.89,44.91,22200.0,32.583,32.5902,32.554,32.5685,22200.0
2017-01-27 12:20:00,44.89,44.92,44.87,44.87,15435.0,32.554,32.5757,32.5395,32.5395,15435.0
2017-01-27 12:30:00,44.87,44.87,44.79,44.79,33435.0,32.5395,32.5395,32.4815,32.4815,33435.0
2017-01-27 12:40:00,44.79,44.81,44.75,44.81,29355.0,32.4815,32.496,32.4525,32.496,29355.0
2017-01-27 12:50:00,44.82,44.91,44.82,44.89,19102.5,32.5032,32.5685,32.5032,32.554,19102.5
2017-01-27 13:00:00,44.89,44.9,44.85,44.86,16210.5,32.554,32.5612,32.525,32.5322,16210.5
2017-01-27 13:10:00,44.87,44.89,44.85,44.89,28639.5,32.5395,32.554,32.525,32.554,28639.5
2017-01-27 13:20:00,44.89,44.94,44.88,44.94,17787.0,32.554,32.5902,32.5467,32.5902,17787.0
2017-01-27 13:30:00,44.95,44.98,44.92,44.93,43704.0,32.5975,32.6192,32.5757,32.583,43704.0
2017-01-27 13:40:00,44.93,44.94,44.89,44.91,39253.5,32.583,32.5902,32.554,32.5685,39253.5
2017-01-27 13:50:00,44.91,44.91,44.83,44.85,28710.0,32.5685,32.5685,32.5105,32.525,28710.0
2017-01-27 14:00:00,44.85,44.85,44.81,44.83,37894.5,32.525,32.525,32.496,32.5105,37894.5
2017-01-27 14:10:00,44.83,44.86,44.83,44.85,35251.5,32.5105,32.5322,32.5105,32.525,35251.5
2017-01-27 14:20:00,44.86,44.91,44.83,44.91,61845.0,32.5322,32.5685,32.5105,32.5685,61845.0
2017-01-27 14:30:00,44.9,45.0,44.89,44.97,40452.0,32.5612,32.6338,32.554,32.612,40452.0
2017-01-27 14:40:00,44.97,45.04,44.96,45.01,93592.5,32.612,32.6628,32.6047,32.641,93592.5
2017-01-27 14:50:00,45.01,45.05,45.01,45.04,49783.5,32.641,32.67,32.641,32.6628,49783.5
2017-01-27 15:00:00,45.05,45.05,45.0,45.01,32362.5,32.67,32.67,32.6338,32.641,32362.5
2017-01-27 15:10:00,45.01,45.01,44.97,44.98,45565.5,32.641,32.641,32.612,32.6192,45565.5
2017-01-27 15:20:00,44.98,44.99,44.93,44.93,54555.0,32.6192,32.6265,32.583,32.583,54555.0
2017-01-27 15:30:00,44.94,45.03,44.93,45.0,59293.5,32.5902,32.6555,32.583,32.6338,59293.5
2017-01-27 15:40:00,45.0,45.05,44.98,45.04,86580.0,32.6338,32.67,32.6192,32.6628,86580.0
2017-01-27 15:50:00,45.05,45.11,45.04,45.06,390762.0,32.67,32.7135,32.6628,32.6773,390762.0
2017-01-30 09:30:00,44.91,45.12,44.49,44.89,98472.0,32.5685,32.7208,32.2639,32.554,98472.0
2017-01-30 09:40:00,44.89,44.92,44.49,44.57,165454.5,32.554,32.5757,32.2639,32.3219,165454.5
2017-01-30 09:50:00,44.59,44.68,44.53,44.64,57454.5,32.3364,32.4017,32.2929,32.3727,57454.5
2017-01-30 10:00:00,44.63,44.69,44.58,44.63,60856.5,32.3654,32.4089,32.3292,32.3654,60856.5
2017-01-30 10:10:00,44.65,44.68,44.56,44.61,204451.5,32.3799,32.4017,32.3147,32.3509,204451.5
2017-01-30 10:20:00,44.61,44.7,44.5,44.68,251460.0,32.3509,32.4162,32.2712,32.4017,251460.0
2017-01-30 10:30:00,44.68,44.73,44.43,44.45,128349.0,32.4017,32.4379,32.2204,32.2349,128349.0
2017-01-30 10:40:00,44.45,44.45,44.34,44.39,76648.5,32.2349,32.2349,32.1551,32.1914,76648.5
2017-01-30 10:50:00,44.39,44.41,44.27,44.32,76177.5,32.1914,32.2059,32.1044,32.1406,76177.5
2017-01-30 11:00:00,44.32,44.37,44.29,44.35,87097.5,32.1406,32.1769,32.1189,32.1624,87097.5
2017-01-30 11:10:00,44.37,44.46,44.35,44.4,56974.5,32.1769,32.2421,32.1624,32.1986,56974.5
2017-01-30 11:20:00,44.41,44.48,44.39,44.4,68311.5,32.2059,32.2567,32.1914,32.1986,68311.5
2017-01-30 11:30:00,44.41,44.61,44.37,44.6,106818.0,32.2059,32.3509,32.1769,32.3437,106818.0
2017-01-30 11:40:00,44.61,44.71,44.57,44.68,65760.0,32.3509,32.4234,32.3219,32.4017,65760.0
2017-01-30 11:50:00,44.68,44.8,44.65,44.7,86722.5,32.4017,32.4887,32.3799,32.4162,86722.5
2017-01-30 12:00:00,44.68,44.75,44.67,44.71,33387.0,32.4017,32.4525,32.3944,32.4234,33387.0
2017-01-30 12:10:00,44.71,44.75,44.66,44.72,32443.5,32.4234,32.4525,32.3872,32.4307,32443.5
2017-01-30 12:20:00,44.72,44.74,44.68,44.68,26079.0,32.4307,32.4452,32.4017,32.4017,26079.0
2017-01-30 12:30:00,44.67,44.67,44.53,44.59,68740.5,32.3944,32.3944,32.2929,32.3364,68740.5
2017-01-30 12:40:00,44.59,44.77,44.55,44.75,168900.0,32.3364,32.467,32.3074,32.4525,168900.0
2017-01-30 12:50:00,44.76,44.85,44.75,44.8,71100.0,32.4597,32.525,32.4525,32.4887,71100.0
2017-01-30 13:00:00,44.79,44.81,44.65,44.7,76882.5,32.4815,32.496,32.3799,32.4162,76882.5
2017-01-30 13:10:00,44.7,44.75,44.67,44.69,45481.5,32.4162,32.4525,32.3944,32.4089,45481.5
2017-01-30 13:20:00,44.68,44.75,44.68,44.74,57994.5,32.4017,32.4525,32.4017,32.4452,57994.5
2017-01-30 13:30:00,44.73,44.84,44.73,44.75,93906.0,32.4379,32.5177,32.4379,32.4525,93906.0
2017-01-30 13:40:00,44.75,44.78,44.69,44.76,84501.0,32.4525,32.4742,32.4089,32.4597,84501.0
2017-01-30 13:50:00,44.75,44.85,44.73,44.84,104466.0,32.4525,32.525,32.4379,32.5177,104466.0
2017-01-30 14:00:00,44.83,44.93,44.8,44.89,146964.0,32.5105,32.583,32.4887,32.554,146964.0
2017-01-30 14:10:00,44.89,44.91,44.81,44.82,115293.0,32.554,32.5685,32.496,32.5032,115293.0
2017-01-30 14:20:00,44.81,44.98,44.81,44.97,69778.5,32.496,32.6192,32.496,32.612,69778.5
2017-01-30 14:30:00,44.96,45.04,44.95,45.03,110895.0,32.6047,32.6628,32.5975,32.6555,110895.0
2017-01-30 14:40:00,45.04,45.11,45.02,45.09,224322.0,32.6628,32.7135,32.6483,32.699,224322.0
2017-01-30 14:50:00,45.1,45.17,45.07,45.07,121441.5,32.7063,32.757,32.6845,32.6845,121441.5
2017-01-30 15:00:00,45.08,45.08,44.88,44.88,137724.0,32.6918,32.6918,32.5467,32.5467,137724.0
2017-01-30 15:10:00,44.88,45.1,44.87,45.05,117136.5,32.5467,32.7063,32.5395,32.67,117136.5
2017-01-30 15:20:00,45.05,45.11,44.89,44.93,230308.5,32.67,32.7135,32.554,32.583,230308.5
2017-01-30 15:30:00,44.93,44.95,44.89,44.93,243669.0,32.583,32.5975,32.554,32.583,243669.0
2017-01-30 15:40:00,44.92,44.98,44.87,44.95,240979.5,32.5757,32.6192,32.5395,32.5975,240979.5
2017-01-30 15:50:00,44.96,45.09,44.95,45.08,493057.5,32.6047,32.699,32.5975,32.6918,493057.5
2017-01-31 09:30:00,43.95,44.51,43.31,43.84,503256.0,31.8723,32.2784,31.4082,31.7925,503256.0
2017-01-31 09:40:00,43.87,44.11,43.81,43.95,343228.5,31.8143,31.9883,31.7708,31.8723,343228.5
2017-01-31 09:50:00,43.9,43.97,43.68,43.82,265977.0,31.836,31.8868,31.6765,31.778,265977.0
2017-01-31 10:00:00,43.86,43.94,43.63,43.77,124519.5,31.807,31.865,31.6402,31.7418,124519.5
2017-01-31 10:10:00,43.77,44.07,43.74,44.04,126918.0,31.7418,31.9593,31.72,31.9376,126918.0
2017-01-31 10:20:00,44.03,44.12,43.86,43.87,113292.0,31.9303,31.9956,31.807,31.8143,113292.0
2017-01-31 10:30:00,43.88,44.11,43.88,44.03,82927.5,31.8215,31.9883,31.8215,31.9303,82927.5
2017-01-31 10:40:00,44.01,44.12,43.93,43.97,100024.5,31.9158,31.9956,31.8578,31.8868,100024.5
2017-01-31 10:50:00,43.98,44.04,43.9,43.96,108822.0,31.8941,31.9376,31.836,31.8795,108822.0
2017-01-31 11:00:00,43.96,44.15,43.93,44.04,79309.5,31.8795,32.0173,31.8578,31.9376,79309.5
2017-01-31 11:10:00,44.04,44.13,44.04,44.06,66957.0,31.9376,32.0028,31.9376,31.9521,66957.0
2017-01-31 11:20:00,44.06,44.1,43.97,44.01,53601.0,31.9521,31.9811,31.8868,31.9158,53601.0
2017-01-31 11:30:00,44.03,44.07,43.96,44.07,57984.0,31.9303,31.9593,31.8795,31.9593,57984.0
2017-01-31 11:40:00,44.06,44.09,43.94,43.97,47308.5,31.9521,31.9738,31.865,31.8868,47308.5
2017-01-31 11:50:00,43.97,44.02,43.93,44.02,39964.5,31.8868,31.9231,31.8578,31.9231,39964.5
2017-01-31 12:00:00,44.02,44.48,44.02,44.48,149482.5,31.9231,32.2567,31.9231,32.2567,149482.5
2017-01-31 12:10:00,44.45,45.57,44.42,45.47,761025.0,32.2349,33.0471,32.2131,32.9746,761025.0
2017-01-31 12:20:00,45.47,45.76,45.34,45.47,342373.5,32.9746,33.1849,32.8803,32.9746,342373.5
2017-01-31 12:30:00,45.44,45.45,45.24,45.4,216406.5,32.9528,32.9601,32.8078,32.9238,216406.5
2017-01-31 12:40:00,45.4,45.4,45.15,45.22,122373.0,32.9238,32.9238,32.7425,32.7933,122373.0
2017-01-31 12:50:00,45.21,45.21,44.75,44.81,145590.0,32.786,32.786,32.4525,32.496,145590.0
2017-01-31 13:00:00,44.81,45.04,44.75,44.91,121797.0,32.496,32.6628,32.4525,32.5685,121797.0
2017-01-31 13:10:00,44.93,44.93,44.66,44.69,56164.5,32.583,32.583,32.3872,32.4089,56164.5
2017-01-31 13:20:00,44.67,44.76,44.66,44.67,72426.0,32.3944,32.4597,32.3872,32.3944,72426.0
2017-01-31 13:30:00,44.67,44.73,44.57,44.65,38511.0,32.3944,32.4379,32.3219,32.3799,38511.0
2017-01-31 13:40:00,44.65,44.65,44.41,44.41,71121.0,32.3799,32.3799,32.2059,32.2059,71121.0
2017-01-31 13:50:00,44.41,44.52,44.34,44.37,54046.5,32.2059,32.2857,32.1551,32.1769,54046.5
2017-01-31 14:00:00,44.37,44.49,44.34,44.49,48216.0,32.1769,32.2639,32.1551,32.2639,48216.0
2017-01-31 14:10:00,44.49,44.55,44.43,44.49,47562.0,32.2639,32.3074,32.2204,32.2639,47562.0
2017-01-31 14:20:00,44.48,44.83,44.46,44.83,111615.0,32.2567,32.5105,32.2421,32.5105,111615.0
2017-01-31 14:30:00,44.82,44.82,44.58,44.65,63531.0,32.5032,32.5032,32.3292,32.3799,63531.0
2017-01-31 14:40:00,44.65,44.69,44.58,44.69,106873.5,32.3799,32.4089,32.3292,32.4089,106873.5
2017-01-31 14:50:00,44.69,44.7,44.61,44.63,73333.5,32.4089,32.4162,32.3509,32.3654,73333.5
2017-01-31 15:00:00,44.64,44.73,44.61,44.65,118830.0,32.3727,32.4379,32.3509,32.3799,118830.0
2017-01-31 15:10:00,44.66,44.78,44.65,44.67,89799.0,32.3872,32.4742,32.3799,32.3944,89799.0
2017-01-31 15:20:00,44.68,44.71,44.62,44.63,72027.0,32.4017,32.4234,32.3582,32.3654,72027.0
2017-01-31 15:30:00,44.63,44.85,44.63,44.77,115258.5,32.3654,32.525,32.3654,32.467,115258.5
2017-01-31 15:40:00,44.77,44.89,44.73,44.75,156324.0,32.467,32.554,32.4379,32.4525,156324.0
2017-01-31 15:50:00,44.75,44.94,44.75,44.87,667567.5,32.4525,32.5902,32.4525,32.5395,667567.5
2017-02-01 09:30:00,45.09,46.53,44.91,46.39,342291.0,32.699,33.7433,32.5685,33.6418,342291.0
2017-02-01 09:40:00,46.39,46.49,46.07,46.35,155460.0,33.6418,33.7143,33.4097,33.6128,155460.0
2017-02-01 09:50:00,46.37,46.49,45.91,45.91,163203.0,33.6273,33.7143,33.2937,33.2937,163203.0
2017-02-01 10:00:00,45.93,46.13,45.71,45.93,197106.0,33.3082,33.4532,33.1486,33.3082,197106.0
2017-02-01 10:10:00,45.95,45.96,45.76,45.85,90024.0,33.3227,33.3299,33.1849,33.2502,90024.0
2017-02-01 10:20:00,45.83,45.83,45.67,45.76,73086.0,33.2357,33.2357,33.1196,33.1849,73086.0
2017-02-01 10:30:00,45.76,45.93,45.74,45.79,95683.5,33.1849,33.3082,33.1704,33.2067,95683.5
2017-02-01 10:40:00,45.77,45.85,45.74,45.85,65977.5,33.1922,33.2502,33.1704,33.2502,65977.5
2017-02-01 10:50:00,45.86,45.91,45.77,45.77,156019.5,33.2574,33.2937,33.1922,33.1922,156019.5
2017-02-01 11:00:00,45.76,45.87,45.75,45.75,82927.5,33.1849,33.2647,33.1776,33.1776,82927.5
2017-02-01 11:10:00,45.75,45.87,45.75,45.82,77416.5,33.1776,33.2647,33.1776,33.2284,77416.5
2017-02-01 11:20:00,45.81,45.82,45.71,45.74,49956.0,33.2212,33.2284,33.1486,33.1704,49956.0
2017-02-01 11:30:00,45.74,45.89,45.73,45.87,73744.5,33.1704,33.2792,33.1631,33.2647,73744.5
2017-02-01 11:40:00,45.86,45.89,45.72,45.73,46065.0,33.2574,33.2792,33.1559,33.1631,46065.0
2017-02-01 11:50:00,45.73,45.92,45.71,45.9,48447.0,33.1631,33.3009,33.1486,33.2864,48447.0
2017-02-01 12:00:00,45.93,46.0,45.9,45.99,58708.5,33.3082,33.3589,33.2864,33.3517,58708.5
2017-02-01 12:10:00,45.99,45.99,45.89,45.95,56865.0,33.3517,33.3517,33.2792,33.3227,56865.0
2017-02-01 12:20:00,45.93,45.95,45.87,45.95,35038.5,33.3082,33.3227,33.2647,33.3227,35038.5
2017-02-01 12:30:00,45.94,45.97,45.91,45.93,21744.0,33.3154,33.3372,33.2937,33.3082,21744.0
2017-02-01 12:40:00,45.94,45.95,45.83,45.85,21777.0,33.3154,33.3227,33.2357,33.2502,21777.0
2017-02-01 12:50:00,45.86,45.86,45.71,45.71,44391.0,33.2574,33.2574,33.1486,33.1486,44391.0
2017-02-01 13:00:00,45.73,45.81,45.69,45.77,37342.5,33.1631,33.2212,33.1341,33.1922,37342.5
2017-02-01 13:10:00,45.75,45.79,45.67,45.77,36670.5,33.1776,33.2067,33.1196,33.1922,36670.5
2017-02-01 13:20:00,45.77,45.77,45.69,45.71,43312.5,33.1922,33.1922,33.1341,33.1486,43312.5
2017-02-01 13:30:00,45.71,45.73,45.62,45.66,39045.0,33.1486,33.1631,33.0834,33.1124,39045.0
2017-02-01 13:40:00,45.65,45.69,45.63,45.68,31533.0,33.1051,33.1341,33.0906,33.1269,31533.0
2017-02-01 13:50:00,45.67,45.75,45.63,45.67,58359.0,33.1196,33.1776,33.0906,33.1196,58359.0
2017-02-01 14:00:00,45.66,45.74,45.39,45.57,87994.5,33.1124,33.1704,32.9166,33.0471,87994.5
2017-02-01 14:10:00,45.57,45.71,45.57,45.66,61617.0,33.0471,33.1486,33.0471,33.1124,61617.0
2017-02-01 14:20:00,45.66,45.74,45.64,45.67,35853.0,33.1124,33.1704,33.0979,33.1196,35853.0
2017-02-01 14:30:00,45.68,45.71,45.58,45.69,49804.5,33.1269,33.1486,33.0544,33.1341,49804.5
2017-02-01 14:40:00,45.68,45.69,45.55,45.61,84238.5,33.1269,33.1341,33.0326,33.0761,84238.5
2017-02-01 14:50:00,45.62,45.63,45.54,45.6,98109.0,33.0834,33.0906,33.0254,33.0689,98109.0
2017-02-01 15:00:00,45.59,45.75,45.59,45.73,72915.0,33.0616,33.1776,33.0616,33.1631,72915.0
2017-02-01 15:10:00,45.71,45.77,45.61,45.64,99361.5,33.1486,33.1922,33.0761,33.0979,99361.5
2017-02-01 15:20:00,45.65,45.71,45.65,45.67,195865.5,33.1051,33.1486,33.1051,33.1196,195865.5
2017-02-01 15:30:00,45.66,45.79,45.65,45.75,123976.5,33.1124,33.2067,33.1051,33.1776,123976.5
2017-02-01 15:40:00,45.75,45.85,45.7,45.76,279564.0,33.1776,33.2502,33.1414,33.1849,279564.0
2017-02-01 15:50:00,45.77,45.83,45.71,45.75,396760.5,33.1922,33.2357,33.1486,33.1776,396760.5
2017-02-02 09:30:00,45.49,45.98,45.37,45.67,119644.5,32.9891,33.3444,32.9021,33.1196,119644.5
2017-02-02 09:40:00,45.65,45.7,45.49,45.57,80209.5,33.1051,33.1414,32.9891,33.0471,80209.5
2017-02-02 09:50:00,45.56,45.56,45.23,45.23,83532.0,33.0399,33.0399,32.8005,32.8005,83532.0
2017-02-02 10:00:00,45.22,45.24,45.16,45.21,79707.0,32.7933,32.8078,32.7498,32.786,79707.0
2017-02-02 10:10:00,45.21,45.35,45.17,45.33,34705.5,32.786,32.8876,32.757,32.8731,34705.5
2017-02-02 10:20:00,45.35,45.36,45.11,45.11,54310.5,32.8876,32.8948,32.7135,32.7135,54310.5
2017-02-02 10:30:00,45.13,45.19,45.07,45.15,54652.5,32.728,32.7715,32.6845,32.7425,54652.5
2017-02-02 10:40:00,45.16,45.36,45.16,45.33,40546.5,32.7498,32.8948,32.7498,32.8731,40546.5
2017-02-02 10:50:00,45.33,45.5,45.33,45.5,47271.0,32.8731,32.9963,32.8731,32.9963,47271.0
2017-02-02 11:00:00,45.49,45.53,45.43,45.43,39751.5,32.9891,33.0181,32.9456,32.9456,39751.5
2017-02-02 11:10:00,45.43,45.47,45.35,45.35,58888.5,32.9456,32.9746,32.8876,32.8876,58888.5
2017-02-02 11:20:00,45.34,45.34,45.25,45.26,24145.5,32.8803,32.8803,32.8151,32.8223,24145.5
2017-02-02 11:30:00,45.27,45.28,45.19,45.24,20869.5,32.8296,32.8368,32.7715,32.8078,20869.5
2017-02-02 11:40:00,45.25,45.3,45.13,45.13,20836.5,32.8151,32.8513,32.728,32.728,20836.5
2017-02-02 11:50:00,45.13,45.13,45.05,45.05,47590.5,32.728,32.728,32.67,32.67,47590.5
2017-02-02 12:00:00,45.05,45.14,45.04,45.13,20511.0,32.67,32.7353,32.6628,32.728,20511.0
2017-02-02 12:10:00,45.13,45.17,45.1,45.11,34234.5,32.728,32.757,32.7063,32.7135,34234.5
2017-02-02 12:20:00,45.12,45.13,45.05,45.1,54268.5,32.7208,32.728,32.67,32.7063,54268.5
2017-02-02 12:30:00,45.09,45.1,45.01,45.07,44779.5,32.699,32.7063,32.641,32.6845,44779.5
2017-02-02 12:40:00,45.07,45.26,45.06,45.25,38769.0,32.6845,32.8223,32.6773,32.8151,38769.0
2017-02-02 12:50:00,45.25,45.31,45.23,45.27,23418.0,32.8151,32.8586,32.8005,32.8296,23418.0
2017-02-02 13:00:00,45.29,45.29,45.21,45.27,24964.5,32.8441,32.8441,32.786,32.8296,24964.5
2017-02-02 13:10:00,45.27,45.28,45.22,45.23,16626.0,32.8296,32.8368,32.7933,32.8005,16626.0
2017-02-02 13:20:00,45.23,45.24,45.19,45.2,27910.5,32.8005,32.8078,32.7715,32.7788,27910.5
2017-02-02 13:30:00,45.2,45.27,45.19,45.21,54204.0,32.7788,32.8296,32.7715,32.786,54204.0
2017-02-02 13:40:00,45.21,45.36,45.21,45.28,81181.5,32.786,32.8948,32.786,32.8368,81181.5
2017-02-02 13:50:00,45.27,45.35,45.27,45.33,28482.0,32.8296,32.8876,32.8296,32.8731,28482.0
2017-02-02 14:00:00,45.33,45.34,45.29,45.31,33640.5,32.8731,32.8803,32.8441,32.8586,33640.5
2017-02-02 14:10:00,45.31,45.32,45.23,45.23,25621.5,32.8586,32.8658,32.8005,32.8005,25621.5
2017-02-02 14:20:00,45.23,45.23,45.13,45.14,48586.5,32.8005,32.8005,32.728,32.7353,48586.5
2017-02-02 14:30:00,45.15,45.15,45.05,45.05,44503.5,32.7425,32.7425,32.67,32.67,44503.5
2017-02-02 14:40:00,45.06,45.08,44.97,44.99,60985.5,32.6773,32.6918,32.612,32.6265,60985.5
2017-02-02 14:50:00,44.99,45.03,44.97,45.03,49059.0,32.6265,32.6555,32.612,32.6555,49059.0
2017-02-02 15:00:00,45.03,45.03,44.92,44.96,64882.5,32.6555,32.6555,32.5757,32.6047,64882.5
2017-02-02 15:10:00,44.97,45.05,44.97,45.05,57135.0,32.612,32.67,32.612,32.67,57135.0
2017-02-02 15:20:00,45.05,45.17,45.05,45.15,80005.5,32.67,32.757,32.67,32.7425,80005.5
2017-02-02 15:30:00,45.15,45.16,45.04,45.04,103653.0,32.7425,32.7498,32.6628,32.6628,103653.0
2017-02-02 15:40:00,45.04,45.07,44.98,45.03,181615.5,32.6628,32.6845,32.6192,32.6555,181615.5
2017-02-02 15:50:00,45.03,45.08,44.99,45.06,204283.5,32.6555,32.6918,32.6265,32.6773,204283.5
2017-02-03 09:30:00,44.88,45.44,44.88,45.09,109527.0,32.5467,32.9528,32.5467,32.699,109527.0
2017-02-03 09:40:00,45.11,45.29,45.03,45.27,97005.0,32.7135,32.8441,32.6555,32.8296,97005.0
2017-02-03 09:50:00,45.32,45.36,45.28,45.33,48271.5,32.8658,32.8948,32.8368,32.8731,48271.5
2017-02-03 10:00:00,45.33,45.48,45.25,45.48,79824.0,32.8731,32.9818,32.8151,32.9818,79824.0
2017-02-03 10:10:00,45.47,45.47,45.25,45.4,74314.5,32.9746,32.9746,32.8151,32.9238,74314.5
2017-02-03 10:20:00,45.4,45.59,45.38,45.53,43959.0,32.9238,33.0616,32.9093,33.0181,43959.0
2017-02-03 10:30:00,45.53,45.55,45.44,45.54,38829.0,33.0181,33.0326,32.9528,33.0254,38829.0
2017-02-03 10:40:00,45.53,45.71,45.53,45.71,97495.5,33.0181,33.1486,33.0181,33.1486,97495.5
2017-02-03 10:50:00,45.72,45.79,45.63,45.72,63190.5,33.1559,33.2067,33.0906,33.1559,63190.5
2017-02-03 11:00:00,45.74,45.91,45.73,45.91,86224.5,33.1704,33.2937,33.1631,33.2937,86224.5
2017-02-03 11:10:00,45.9,45.9,45.77,45.8,51771.0,33.2864,33.2864,33.1922,33.2139,51771.0
2017-02-03 11:20:00,45.79,45.81,45.66,45.75,31128.0,33.2067,33.2212,33.1124,33.1776,31128.0
2017-02-03 11:30:00,45.73,45.8,45.72,45.78,30834.0,33.1631,33.2139,33.1559,33.1994,30834.0
2017-02-03 11:40:00,45.78,45.8,45.72,45.75,38704.5,33.1994,33.2139,33.1559,33.1776,38704.5
2017-02-03 11:50:00,45.76,45.82,45.67,45.67,49879.5,33.1849,33.2284,33.1196,33.1196,49879.5
2017-02-03 12:00:00,45.68,45.8,45.67,45.78,46840.5,33.1269,33.2139,33.1196,33.1994,46840.5
2017-02-03 12:10:00,45.78,45.78,45.69,45.69,17521.5,33.1994,33.1994,33.1341,33.1341,17521.5
2017-02-03 12:20:00,45.71,45.73,45.57,45.58,33264.0,33.1486,33.1631,33.0471,33.0544,33264.0
2017-02-03 12:30:00,45.58,45.61,45.53,45.54,40494.0,33.0544,33.0761,33.0181,33.0254,40494.0
2017-02-03 12:40:00,45.54,45.56,45.45,45.49,40725.0,33.0254,33.0399,32.9601,32.9891,40725.0
2017-02-03 12:50:00,45.49,45.53,45.46,45.46,64410.0,32.9891,33.0181,32.9673,32.9673,64410.0
2017-02-03 13:00:00,45.47,45.49,45.44,45.45,25912.5,32.9746,32.9891,32.9528,32.9601,25912.5
2017-02-03 13:10:00,45.45,45.48,45.43,45.44,27310.5,32.9601,32.9818,32.9456,32.9528,27310.5
2017-02-03 13:20:00,45.43,45.47,45.4,45.41,27276.0,32.9456,32.9746,32.9238,32.9311,27276.0
2017-02-03 13:30:00,45.41,45.42,45.39,45.39,25276.5,32.9311,32.9383,32.9166,32.9166,25276.5
2017-02-03 13:40:00,45.4,45.48,45.4,45.47,35514.0,32.9238,32.9818,32.9238,32.9746,35514.0
2017-02-03 13:50:00,45.47,45.55,45.47,45.49,53358.0,32.9746,33.0326,32.9746,32.9891,53358.0
2017-02-03 14:00:00,45.5,45.55,45.49,45.54,24826.5,32.9963,33.0326,32.9891,33.0254,24826.5
2017-02-03 14:10:00,45.53,45.54,45.5,45.54,32754.0,33.0181,33.0254,32.9963,33.0254,32754.0
2017-02-03 14:20:00,45.53,45.59,45.53,45.57,32421.0,33.0181,33.0616,33.0181,33.0471,32421.0
2017-02-03 14:30:00,45.57,45.65,45.57,45.65,51354.0,33.0471,33.1051,33.0471,33.1051,51354.0
2017-02-03 14:40:00,45.65,45.69,45.65,45.67,35398.5,33.1051,33.1341,33.1051,33.1196,35398.5
2017-02-03 14:50:00,45.67,45.68,45.65,45.66,43935.0,33.1196,33.1269,33.1051,33.1124,43935.0
2017-02-03 15:00:00,45.67,45.7,45.65,45.69,52782.0,33.1196,33.1414,33.1051,33.1341,52782.0
2017-02-03 15:10:00,45.69,45.7,45.65,45.65,65116.5,33.1341,33.1414,33.1051,33.1051,65116.5
2017-02-03 15:20:00,45.65,45.66,45.55,45.59,75808.5,33.1051,33.1124,33.0326,33.0616,75808.5
2017-02-03 15:30:00,45.59,45.65,45.56,45.63,86308.5,33.0616,33.1051,33.0399,33.0906,86308.5
2017-02-03 15:40:00,45.63,45.69,45.6,45.63,89359.5,33.0906,33.1341,33.0689,33.0906,89359.5
2017-02-03 15:50:00,45.63,45.69,45.59,45.66,272050.5,33.0906,33.1341,33.0616,33.1124,272050.5
2017-02-06 09:30:00,45.37,45.47,45.33,45.37,41803.5,32.9021,32.9746,32.8731,32.9021,41803.5
2017-02-06 09:40:00,45.37,45.71,45.35,45.65,35922.0,32.9021,33.1486,32.8876,33.1051,35922.0
2017-02-06 09:50:00,45.67,45.69,45.51,45.53,24336.0,33.1196,33.1341,33.0036,33.0181,24336.0
2017-02-06 10:00:00,45.54,45.59,45.47,45.53,41331.0,33.0254,33.0616,32.9746,33.0181,41331.0
2017-02-06 10:10:00,45.53,45.61,45.46,45.6,29512.5,33.0181,33.0761,32.9673,33.0689,29512.5
2017-02-06 10:20:00,45.59,45.63,45.48,45.53,27828.0,33.0616,33.0906,32.9818,33.0181,27828.0
2017-02-06 10:30:00,45.52,45.6,45.47,45.55,66130.5,33.0109,33.0689,32.9746,33.0326,66130.5
2017-02-06 10:40:00,45.56,45.63,45.49,45.49,49524.0,33.0399,33.0906,32.9891,32.9891,49524.0
2017-02-06 10:50:00,45.5,45.54,45.45,45.53,33079.5,32.9963,33.0254,32.9601,33.0181,33079.5
2017-02-06 11:00:00,45.51,45.59,45.49,45.59,48802.5,33.0036,33.0616,32.9891,33.0616,48802.5
2017-02-06 11:10:00,45.58,45.58,45.47,45.54,59628.0,33.0544,33.0544,32.9746,33.0254,59628.0
2017-02-06 11:20:00,45.55,45.64,45.54,45.54,34569.0,33.0326,33.0979,33.0254,33.0254,34569.0
2017-02-06 11:30:00,45.54,45.55,45.49,45.49,18814.5,33.0254,33.0326,32.9891,32.9891,18814.5
2017-02-06 11:40:00,45.49,45.51,45.4,45.41,28191.0,32.9891,33.0036,32.9238,32.9311,28191.0
2017-02-06 11:50:00,45.41,45.42,45.35,45.37,63445.5,32.9311,32.9383,32.8876,32.9021,63445.5
2017-02-06 12:00:00,45.36,45.41,45.35,45.38,27637.5,32.8948,32.9311,32.8876,32.9093,27637.5
2017-02-06 12:10:00,45.39,45.4,45.34,45.35,33022.5,32.9166,32.9238,32.8803,32.8876,33022.5
2017-02-06 12:20:00,45.35,45.39,45.29,45.32,60709.5,32.8876,32.9166,32.8441,32.8658,60709.5
2017-02-06 12:30:00,45.32,45.34,45.21,45.21,37935.0,32.8658,32.8803,32.786,32.786,37935.0
2017-02-06 12:40:00,45.23,45.23,45.18,45.18,23476.5,32.8005,32.8005,32.7643,32.7643,23476.5
2017-02-06 12:50:00,45.18,45.22,45.13,45.16,44056.5,32.7643,32.7933,32.728,32.7498,44056.5
2017-02-06 13:00:00,45.17,45.2,45.13,45.17,32257.5,32.757,32.7788,32.728,32.757,32257.5
2017-02-06 13:10:00,45.17,45.17,45.05,45.08,57417.0,32.757,32.757,32.67,32.6918,57417.0
2017-02-06 13:20:00,45.08,45.19,45.07,45.12,30996.0,32.6918,32.7715,32.6845,32.7208,30996.0
2017-02-06 13:30:00,45.11,45.15,45.06,45.11,39085.5,32.7135,32.7425,32.6773,32.7135,39085.5
2017-02-06 13:40:00,45.12,45.23,45.12,45.23,42294.0,32.7208,32.8005,32.7208,32.8005,42294.0
2017-02-06 13:50:00,45.23,45.27,45.2,45.25,25203.0,32.8005,32.8296,32.7788,32.8151,25203.0
2017-02-06 14:00:00,45.26,45.3,45.22,45.3,58873.5,32.8223,32.8513,32.7933,32.8513,58873.5
2017-02-06 14:10:00,45.3,45.36,45.29,45.36,62721.0,32.8513,32.8948,32.8441,32.8948,62721.0
2017-02-06 14:20:00,45.35,45.37,45.28,45.33,32025.0,32.8876,32.9021,32.8368,32.8731,32025.0
2017-02-06 14:30:00,45.33,45.33,45.28,45.28,21711.0,32.8731,32.8731,32.8368,32.8368,21711.0
2017-02-06 14:40:00,45.28,45.36,45.27,45.32,25768.5,32.8368,32.8948,32.8296,32.8658,25768.5
2017-02-06 14:50:00,45.32,45.35,45.29,45.31,24030.0,32.8658,32.8876,32.8441,32.8586,24030.0
2017-02-06 15:00:00,45.31,45.4,45.3,45.39,50979.0,32.8586,32.9238,32.8513,32.9166,50979.0
2017-02-06 15:10:00,45.39,45.41,45.35,45.39,40570.5,32.9166,32.9311,32.8876,32.9166,40570.5
2017-02-06 15:20:00,45.38,45.39,45.35,45.36,39271.5,32.9093,32.9166,32.8876,32.8948,39271.5
2017-02-06 15:30:00,45.36,45.37,45.32,45.36,62718.0,32.8948,32.9021,32.8658,32.8948,62718.0
2017-02-06 15:40:00,45.37,45.37,45.31,45.34,74083.5,32.9021,32.9021,32.8586,32.8803,74083.5
2017-02-06 15:50:00,45.35,45.37,45.32,45.37,146748.0,32.8876,32.9021,32.8658,32.9021,146748.0
2017-02-07 09:30:00,45.38,45.6,45.22,45.55,61399.5,32.9093,33.0689,32.7933,33.0326,61399.5
2017-02-07 09:40:00,45.56,45.73,45.55,45.67,47716.5,33.0399,33.1631,33.0326,33.1196,47716.5
2017-02-07 09:50:00,45.67,45.69,45.46,45.57,50760.0,33.1196,33.1341,32.9673,33.0471,50760.0
2017-02-07 10:00:00,45.57,45.61,45.52,45.59,33078.0,33.0471,33.0761,33.0109,33.0616,33078.0
2017-02-07 10:10:00,45.57,45.58,45.48,45.53,26176.5,33.0471,33.0544,32.9818,33.0181,26176.5
2017-02-07 10:20:00,45.52,45.59,45.52,45.55,35860.5,33.0109,33.0616,33.0109,33.0326,35860.5
2017-02-07 10:30:00,45.54,45.59,45.49,45.57,48396.0,33.0254,33.0616,32.9891,33.0471,48396.0
2017-02-07 10:40:00,45.55,45.61,45.54,45.56,31530.0,33.0326,33.0761,33.0254,33.0399,31530.0
2017-02-07 10:50:00,45.55,45.57,45.53,45.57,26803.5,33.0326,33.0471,33.0181,33.0471,26803.5
2017-02-07 11:00:00,45.56,45.59,45.5,45.56,42316.5,33.0399,33.0616,32.9963,33.0399,42316.5
2017-02-07 11:10:00,45.56,45.59,45.42,45.42,24754.5,33.0399,33.0616,32.9383,32.9383,24754.5
2017-02-07 11:20:00,45.43,45.43,45.3,45.33,21534.0,32.9456,32.9456,32.8513,32.8731,21534.0
2017-02-07 11:30:00,45.34,45.38,45.33,45.35,17953.5,32.8803,32.9093,32.8731,32.8876,17953.5
2017-02-07 11:40:00,45.35,45.41,45.35,45.37,24048.0,32.8876,32.9311,32.8876,32.9021,24048.0
2017-02-07 11:50:00,45.37,45.38,45.31,45.33,19047.0,32.9021,32.9093,32.8586,32.8731,19047.0
2017-02-07 12:00:00,45.33,45.41,45.33,45.35,18660.0,32.8731,32.9311,32.8731,32.8876,18660.0
2017-02-07 12:10:00,45.37,45.39,45.27,45.28,17415.0,32.9021,32.9166,32.8296,32.8368,17415.0
2017-02-07 12:20:00,45.29,45.29,45.17,45.17,30802.5,32.8441,32.8441,32.757,32.757,30802.5
2017-02-07 12:30:00,45.17,45.2,45.13,45.17,37932.0,32.757,32.7788,32.728,32.757,37932.0
2017-02-07 12:40:00,45.18,45.19,45.04,45.05,37999.5,32.7643,32.7715,32.6628,32.67,37999.5
2017-02-07 12:50:00,45.02,45.12,45.02,45.1,23632.5,32.6483,32.7208,32.6483,32.7063,23632.5
2017-02-07 13:00:00,45.11,45.13,45.08,45.09,23694.0,32.7135,32.728,32.6918,32.699,23694.0
2017-02-07 13:10:00,45.09,45.13,45.08,45.09,20005.5,32.699,32.728,32.6918,32.699,20005.5
2017-02-07 13:20:00,45.09,45.11,45.06,45.07,14341.5,32.699,32.7135,32.6773,32.6845,14341.5
2017-02-07 13:30:00,45.07,45.11,45.07,45.08,23788.5,32.6845,32.7135,32.6845,32.6918,23788.5
2017-02-07 13:40:00,45.09,45.13,45.07,45.12,26374.5,32.699,32.728,32.6845,32.7208,26374.5
2017-02-07 13:50:00,45.14,45.2,45.13,45.17,18277.5,32.7353,32.7788,32.728,32.757,18277.5
2017-02-07 14:00:00,45.18,45.21,45.11,45.11,22362.0,32.7643,32.786,32.7135,32.7135,22362.0
2017-02-07 14:10:00,45.1,45.13,45.07,45.1,26212.5,32.7063,32.728,32.6845,32.7063,26212.5
2017-02-07 14:20:00,45.11,45.11,45.07,45.1,19440.0,32.7135,32.7135,32.6845,32.7063,19440.0
2017-02-07 14:30:00,45.08,45.13,45.08,45.11,20841.0,32.6918,32.728,32.6918,32.7135,20841.0
2017-02-07 14:40:00,45.08,45.09,45.05,45.09,23050.5,32.6918,32.699,32.67,32.699,23050.5
2017-02-07 14:50:00,45.1,45.11,45.02,45.06,27376.5,32.7063,32.7135,32.6483,32.6773,27376.5
2017-02-07 15:00:00,45.06,45.16,45.06,45.13,30334.5,32.6773,32.7498,32.6773,32.728,30334.5
2017-02-07 15:10:00,45.13,45.17,45.12,45.12,37417.5,32.728,32.757,32.7208,32.7208,37417.5
2017-02-07 15:20:00,45.12,45.14,45.08,45.12,39637.5,32.7208,32.7353,32.6918,32.7208,39637.5
2017-02-07 15:30:00,45.11,45.11,45.06,45.08,43230.0,32.7135,32.7135,32.6773,32.6918,43230.0
2017-02-07 15:40:00,45.08,45.09,45.06,45.07,61620.0,32.6918,32.699,32.6773,32.6845,61620.0
2017-02-07 15:50:00,45.06,45.11,45.04,45.09,158700.0,32.6773,32.7135,32.6628,32.699,158700.0
2017-02-08 09:30:00,45.07,45.07,44.57,44.6,64984.5,32.6845,32.6845,32.3219,32.3437,64984.5
2017-02-08 09:40:00,44.63,44.65,44.53,44.61,62026.5,32.3654,32.3799,32.2929,32.3509,62026.5
2017-02-08 09:50:00,44.61,44.66,44.51,44.55,72201.0,32.3509,32.3872,32.2784,32.3074,72201.0
2017-02-08 10:00:00,44.56,44.64,44.55,44.59,48837.0,32.3147,32.3727,32.3074,32.3364,48837.0
2017-02-08 10:10:00,44.58,44.65,44.57,44.61,60030.0,32.3292,32.3799,32.3219,32.3509,60030.0
2017-02-08 10:20:00,44.61,44.69,44.58,44.67,79858.5,32.3509,32.4089,32.3292,32.3944,79858.5
2017-02-08 10:30:00,44.67,44.76,44.63,44.66,49630.5,32.3944,32.4597,32.3654,32.3872,49630.5
2017-02-08 10:40:00,44.65,44.74,44.63,44.72,98046.0,32.3799,32.4452,32.3654,32.4307,98046.0
2017-02-08 10:50:00,44.73,44.77,44.67,44.72,26730.0,32.4379,32.467,32.3944,32.4307,26730.0
2017-02-08 11:00:00,44.73,44.79,44.71,44.71,41008.5,32.4379,32.4815,32.4234,32.4234,41008.5
2017-02-08 11:10:00,44.72,44.8,44.67,44.67,37243.5,32.4307,32.4887,32.3944,32.3944,37243.5
2017-02-08 11:20:00,44.67,44.68,44.6,44.61,69628.5,32.3944,32.4017,32.3437,32.3509,69628.5
2017-02-08 11:30:00,44.61,44.63,44.48,44.48,34503.0,32.3509,32.3654,32.2567,32.2567,34503.0
2017-02-08 11:40:00,44.48,44.57,44.48,44.57,40593.0,32.2567,32.3219,32.2567,32.3219,40593.0
2017-02-08 11:50:00,44.55,44.57,44.49,44.49,27991.5,32.3074,32.3219,32.2639,32.2639,27991.5
2017-02-08 12:00:00,44.51,44.54,44.49,44.53,55509.0,32.2784,32.3002,32.2639,32.2929,55509.0
2017-02-08 12:10:00,44.53,44.54,44.51,44.53,28204.5,32.2929,32.3002,32.2784,32.2929,28204.5
2017-02-08 12:20:00,44.53,44.57,44.53,44.57,33453.0,32.2929,32.3219,32.2929,32.3219,33453.0
2017-02-08 12:30:00,44.58,44.61,44.57,44.59,39774.0,32.3292,32.3509,32.3219,32.3364,39774.0
2017-02-08 12:40:00,44.59,44.61,44.56,44.56,31131.0,32.3364,32.3509,32.3147,32.3147,31131.0
2017-02-08 12:50:00,44.55,44.6,44.55,44.6,39901.5,32.3074,32.3437,32.3074,32.3437,39901.5
2017-02-08 13:00:00,44.6,44.62,44.58,44.59,29286.0,32.3437,32.3582,32.3292,32.3364,29286.0
2017-02-08 13:10:00,44.59,44.64,44.59,44.64,24918.0,32.3364,32.3727,32.3364,32.3727,24918.0
2017-02-08 13:20:00,44.63,44.67,44.63,44.66,33292.5,32.3654,32.3944,32.3654,32.3872,33292.5
2017-02-08 13:30:00,44.66,44.68,44.63,44.66,34195.5,32.3872,32.4017,32.3654,32.3872,34195.5
2017-02-08 13:40:00,44.66,44.67,44.61,44.65,38079.0,32.3872,32.3944,32.3509,32.3799,38079.0
2017-02-08 13:50:00,44.65,44.65,44.59,44.6,21231.0,32.3799,32.3799,32.3364,32.3437,21231.0
2017-02-08 14:00:00,44.59,44.6,44.5,44.53,108054.0,32.3364,32.3437,32.2712,32.2929,108054.0
2017-02-08 14:10:00,44.53,44.61,44.53,44.61,40524.0,32.2929,32.3509,32.2929,32.3509,40524.0
2017-02-08 14:20:00,44.6,44.6,44.55,44.58,44280.0,32.3437,32.3437,32.3074,32.3292,44280.0
2017-02-08 14:30:00,44.57,44.61,44.57,44.59,26979.0,32.3219,32.3509,32.3219,32.3364,26979.0
2017-02-08 14:40:00,44.59,44.61,44.58,44.6,60792.0,32.3364,32.3509,32.3292,32.3437,60792.0
2017-02-08 14:50:00,44.61,44.65,44.58,44.58,31647.0,32.3509,32.3799,32.3292,32.3292,31647.0
2017-02-08 15:00:00,44.59,44.62,44.58,44.61,38862.0,32.3364,32.3582,32.3292,32.3509,38862.0
2017-02-08 15:10:00,44.6,44.6,44.48,44.48,69627.0,32.3437,32.3437,32.2567,32.2567,69627.0
2017-02-08 15:20:00,44.49,44.52,44.45,44.51,91416.0,32.2639,32.2857,32.2349,32.2784,91416.0
2017-02-08 15:30:00,44.51,44.53,44.47,44.49,69670.5,32.2784,32.2929,32.2494,32.2639,69670.5
2017-02-08 15:40:00,44.49,44.53,44.47,44.49,112953.0,32.2639,32.2929,32.2494,32.2639,112953.0
2017-02-08 15:50:00,44.49,44.59,44.48,44.56,391498.5,32.2639,32.3364,32.2567,32.3147,391498.5
2017-02-09 09:30:00,44.67,44.86,44.56,44.69,71073.0,32.3944,32.5322,32.3147,32.4089,71073.0
2017-02-09 09:40:00,44.71,44.8,44.48,44.49,86689.5,32.4234,32.4887,32.2567,32.2639,86689.5
2017-02-09 09:50:00,44.51,44.59,44.47,44.53,73150.5,32.2784,32.3364,32.2494,32.2929,73150.5
2017-02-09 10:00:00,44.53,44.68,44.53,44.68,58633.5,32.2929,32.4017,32.2929,32.4017,58633.5
2017-02-09 10:10:00,44.69,44.83,44.67,44.81,26898.0,32.4089,32.5105,32.3944,32.496,26898.0
2017-02-09 10:20:00,44.8,44.97,44.79,44.97,44769.0,32.4887,32.612,32.4815,32.612,44769.0
2017-02-09 10:30:00,44.96,45.07,44.93,45.04,81030.0,32.6047,32.6845,32.583,32.6628,81030.0
2017-02-09 10:40:00,45.05,45.44,45.04,45.39,138997.5,32.67,32.9528,32.6628,32.9166,138997.5
2017-02-09 10:50:00,45.39,45.43,45.21,45.42,103531.5,32.9166,32.9456,32.786,32.9383,103531.5
2017-02-09 11:00:00,45.41,45.44,45.33,45.35,64899.0,32.9311,32.9528,32.8731,32.8876,64899.0
2017-02-09 11:10:00,45.36,45.43,45.33,45.41,43897.5,32.8948,32.9456,32.8731,32.9311,43897.5
2017-02-09 11:20:00,45.39,45.48,45.38,45.45,49738.5,32.9166,32.9818,32.9093,32.9601,49738.5
2017-02-09 11:30:00,45.45,45.48,45.37,45.43,39534.0,32.9601,32.9818,32.9021,32.9456,39534.0
2017-02-09 11:40:00,45.41,45.42,45.37,45.41,56322.0,32.9311,32.9383,32.9021,32.9311,56322.0
2017-02-09 11:50:00,45.41,45.42,45.29,45.35,80905.5,32.9311,32.9383,32.8441,32.8876,80905.5
2017-02-09 12:00:00,45.35,45.36,45.32,45.36,48004.5,32.8876,32.8948,32.8658,32.8948,48004.5
2017-02-09 12:10:00,45.36,45.4,45.35,45.35,27694.5,32.8948,32.9238,32.8876,32.8876,27694.5
2017-02-09 12:20:00,45.35,45.38,45.35,45.35,59739.0,32.8876,32.9093,32.8876,32.8876,59739.0
2017-02-09 12:30:00,45.35,45.39,45.33,45.37,49269.0,32.8876,32.9166,32.8731,32.9021,49269.0
2017-02-09 12:40:00,45.37,45.41,45.34,45.36,23884.5,32.9021,32.9311,32.8803,32.8948,23884.5
2017-02-09 12:50:00,45.35,45.39,45.33,45.37,16182.0,32.8876,32.9166,32.8731,32.9021,16182.0
2017-02-09 13:00:00,45.37,45.45,45.36,45.43,31672.5,32.9021,32.9601,32.8948,32.9456,31672.5
2017-02-09 13:10:00,45.43,45.45,45.41,45.41,23527.5,32.9456,32.9601,32.9311,32.9311,23527.5
2017-02-09 13:20:00,45.41,45.45,45.4,45.45,25600.5,32.9311,32.9601,32.9238,32.9601,25600.5
2017-02-09 13:30:00,45.45,45.47,45.41,45.41,57025.5,32.9601,32.9746,32.9311,32.9311,57025.5
2017-02-09 13:40:00,45.41,45.45,45.41,45.44,36583.5,32.9311,32.9601,32.9311,32.9528,36583.5
2017-02-09 13:50:00,45.44,45.49,45.43,45.48,37756.5,32.9528,32.9891,32.9456,32.9818,37756.5
2017-02-09 14:00:00,45.48,45.52,45.47,45.51,38899.5,32.9818,33.0109,32.9746,33.0036,38899.5
2017-02-09 14:10:00,45.51,45.53,45.5,45.52,32278.5,33.0036,33.0181,32.9963,33.0109,32278.5
2017-02-09 14:20:00,45.52,45.55,45.45,45.45,46056.0,33.0109,33.0326,32.9601,32.9601,46056.0
2017-02-09 14:30:00,45.45,45.47,45.4,45.46,55632.0,32.9601,32.9746,32.9238,32.9673,55632.0
2017-02-09 14:40:00,45.45,45.46,45.42,45.45,44767.5,32.9601,32.9673,32.9383,32.9601,44767.5
2017-02-09 14:50:00,45.45,45.47,45.43,45.45,60387.0,32.9601,32.9746,32.9456,32.9601,60387.0
2017-02-09 15:00:00,45.45,45.47,45.43,45.46,56637.0,32.9601,32.9746,32.9456,32.9673,56637.0
2017-02-09 15:10:00,45.46,45.5,45.45,45.47,52177.5,32.9673,32.9963,32.9601,32.9746,52177.5
2017-02-09 15:20:00,45.47,45.5,45.46,45.47,59701.5,32.9746,32.9963,32.9673,32.9746,59701.5
2017-02-09 15:30:00,45.47,45.51,45.47,45.47,93195.0,32.9746,33.0036,32.9746,32.9746,93195.0
2017-02-09 15:40:00,45.47,45.53,45.46,45.49,120537.0,32.9746,33.0181,32.9673,32.9891,120537.0
2017-02-09 15:50:00,45.5,45.53,45.44,45.46,239827.5,32.9963,33.0181,32.9528,32.9673,239827.5
2017-02-10 09:30:00,45.47,45.62,45.25,45.61,139095.0,33.0897,33.1989,32.9296,33.1916,139095.0
2017-02-10 09:40:00,45.61,45.63,45.5,45.52,79473.0,33.1916,33.2062,33.1116,33.1261,79473.0
2017-02-10 09:50:00,45.53,45.63,45.53,45.61,46902.0,33.1334,33.2062,33.1334,33.1916,46902.0
2017-02-10 10:00:00,45.61,45.61,45.39,45.51,42334.5,33.1916,33.1916,33.0315,33.1188,42334.5
2017-02-10 10:10:00,45.49,45.53,45.44,45.45,26946.0,33.1043,33.1334,33.0679,33.0752,26946.0
2017-02-10 10:20:00,45.47,45.53,45.4,45.53,35755.5,33.0897,33.1334,33.0388,33.1334,35755.5
2017-02-10 10:30:00,45.53,45.58,45.5,45.57,17281.5,33.1334,33.1698,33.1116,33.1625,17281.5
2017-02-10 10:40:00,45.57,45.59,45.54,45.56,13180.5,33.1625,33.1771,33.1407,33.1552,13180.5
2017-02-10 10:50:00,45.55,45.56,45.51,45.54,22747.5,33.148,33.1552,33.1188,33.1407,22747.5
2017-02-10 11:00:00,45.55,45.56,45.51,45.53,40618.5,33.148,33.1552,33.1188,33.1334,40618.5
2017-02-10 11:10:00,45.54,45.64,45.54,45.63,45901.5,33.1407,33.2135,33.1407,33.2062,45901.5
2017-02-10 11:20:00,45.64,45.7,45.64,45.67,210819.0,33.2135,33.2571,33.2135,33.2353,210819.0
2017-02-10 11:30:00,45.69,45.71,45.66,45.67,63682.5,33.2498,33.2644,33.228,33.2353,63682.5
2017-02-10 11:40:00,45.66,45.71,45.65,45.69,21549.0,33.228,33.2644,33.2207,33.2498,21549.0
2017-02-10 11:50:00,45.68,45.69,45.62,45.65,35103.0,33.2426,33.2498,33.1989,33.2207,35103.0
2017-02-10 12:00:00,45.65,45.7,45.63,45.69,32062.5,33.2207,33.2571,33.2062,33.2498,32062.5
2017-02-10 12:10:00,45.69,45.69,45.62,45.65,37285.5,33.2498,33.2498,33.1989,33.2207,37285.5
2017-02-10 12:20:00,45.65,45.69,45.64,45.66,26701.5,33.2207,33.2498,33.2135,33.228,26701.5
2017-02-10 12:30:00,45.65,45.71,45.65,45.7,25872.0,33.2207,33.2644,33.2207,33.2571,25872.0
2017-02-10 12:40:00,45.7,45.75,45.69,45.75,46795.5,33.2571,33.2935,33.2498,33.2935,46795.5
2017-02-10 12:50:00,45.74,45.74,45.69,45.7,38719.5,33.2862,33.2862,33.2498,33.2571,38719.5
2017-02-10 13:00:00,45.7,45.75,45.69,45.75,30939.0,33.2571,33.2935,33.2498,33.2935,30939.0
2017-02-10 13:10:00,45.75,45.81,45.75,45.78,37452.0,33.2935,33.3372,33.2935,33.3153,37452.0
2017-02-10 13:20:00,45.79,45.81,45.77,45.8,46732.5,33.3226,33.3372,33.3081,33.3299,46732.5
2017-02-10 13:30:00,45.79,45.83,45.77,45.81,50212.5,33.3226,33.3517,33.3081,33.3372,50212.5
2017-02-10 13:40:00,45.81,45.88,45.81,45.87,42277.5,33.3372,33.3881,33.3372,33.3808,42277.5
2017-02-10 13:50:00,45.88,45.89,45.79,45.79,28623.0,33.3881,33.3954,33.3226,33.3226,28623.0
2017-02-10 14:00:00,45.8,45.83,45.76,45.8,74746.5,33.3299,33.3517,33.3008,33.3299,74746.5
2017-02-10 14:10:00,45.8,45.87,45.79,45.85,35047.5,33.3299,33.3808,33.3226,33.3663,35047.5
2017-02-10 14:20:00,45.86,45.87,45.82,45.83,29316.0,33.3736,33.3808,33.3444,33.3517,29316.0
2017-02-10 14:30:00,45.83,45.85,45.79,45.81,34437.0,33.3517,33.3663,33.3226,33.3372,34437.0
2017-02-10 14:40:00,45.81,45.88,45.81,45.87,27822.0,33.3372,33.3881,33.3372,33.3808,27822.0
2017-02-10 14:50:00,45.88,45.88,45.78,45.79,31210.5,33.3881,33.3881,33.3153,33.3226,31210.5
2017-02-10 15:00:00,45.79,45.81,45.75,45.77,234565.5,33.3226,33.3372,33.2935,33.3081,234565.5
2017-02-10 15:10:00,45.78,45.87,45.77,45.85,68901.0,33.3153,33.3808,33.3081,33.3663,68901.0
2017-02-10 15:20:00,45.85,45.87,45.81,45.87,25452.0,33.3663,33.3808,33.3372,33.3808,25452.0
2017-02-10 15:30:00,45.87,45.91,45.86,45.89,62097.0,33.3808,33.4099,33.3736,33.3954,62097.0
2017-02-10 15:40:00,45.89,45.9,45.86,45.87,52717.5,33.3954,33.4027,33.3736,33.3808,52717.5
2017-02-10 15:50:00,45.87,45.9,45.82,45.82,229488.0,33.3808,33.4027,33.3444,33.3444,229488.0
2017-02-13 09:30:00,46.0,46.33,45.96,46.31,53938.5,33.4754,33.7156,33.4463,33.701,53938.5
2017-02-13 09:40:00,46.29,46.59,46.29,46.57,73290.0,33.6865,33.9048,33.6865,33.8902,73290.0
2017-02-13 09:50:00,46.53,46.53,46.28,46.41,50008.5,33.8611,33.8611,33.6792,33.7738,50008.5
2017-02-13 10:00:00,46.43,46.47,46.35,46.35,54547.5,33.7884,33.8175,33.7301,33.7301,54547.5
2017-02-13 10:10:00,46.35,46.39,46.3,46.39,44029.5,33.7301,33.7592,33.6938,33.7592,44029.5
2017-02-13 10:20:00,46.39,46.43,46.34,46.41,19656.0,33.7592,33.7884,33.7229,33.7738,19656.0
2017-02-13 10:30:00,46.41,46.49,46.38,46.42,32889.0,33.7738,33.832,33.752,33.7811,32889.0
2017-02-13 10:40:00,46.43,46.52,46.39,46.51,25248.0,33.7884,33.8539,33.7592,33.8466,25248.0
2017-02-13 10:50:00,46.5,46.52,46.44,46.46,30406.5,33.8393,33.8539,33.7956,33.8102,30406.5
2017-02-13 11:00:00,46.47,46.5,46.39,46.4,48010.5,33.8175,33.8393,33.7592,33.7665,48010.5
2017-02-13 11:10:00,46.4,46.43,46.32,46.32,25161.0,33.7665,33.7884,33.7083,33.7083,25161.0
2017-02-13 11:20:00,46.31,46.47,46.31,46.44,31024.5,33.701,33.8175,33.701,33.7956,31024.5
2017-02-13 11:30:00,46.43,46.47,46.38,46.42,60075.0,33.7884,33.8175,33.752,33.7811,60075.0
2017-02-13 11:40:00,46.43,46.44,46.35,46.41,20476.5,33.7884,33.7956,33.7301,33.7738,20476.5
2017-02-13 11:50:00,46.41,46.43,46.37,46.39,28659.0,33.7738,33.7884,33.7447,33.7592,28659.0
2017-02-13 12:00:00,46.37,46.37,46.26,46.33,36873.0,33.7447,33.7447,33.6646,33.7156,36873.0
2017-02-13 12:10:00,46.33,46.39,46.33,46.36,21802.5,33.7156,33.7592,33.7156,33.7374,21802.5
2017-02-13 12:20:00,46.36,46.37,46.33,46.36,13648.5,33.7374,33.7447,33.7156,33.7374,13648.5
2017-02-13 12:30:00,46.35,46.41,46.34,46.38,46399.5,33.7301,33.7738,33.7229,33.752,46399.5
2017-02-13 12:40:00,46.38,46.41,46.36,46.39,18585.0,33.752,33.7738,33.7374,33.7592,18585.0
2017-02-13 12:50:00,46.39,46.46,46.37,46.44,28699.5,33.7592,33.8102,33.7447,33.7956,28699.5
2017-02-13 13:00:00,46.43,46.46,46.42,46.43,14515.5,33.7884,33.8102,33.7811,33.7884,14515.5
2017-02-13 13:10:00,46.43,46.51,46.42,46.51,25549.5,33.7884,33.8466,33.7811,33.8466,25549.5
2017-02-13 13:20:00,46.51,46.53,46.49,46.53,22339.5,33.8466,33.8611,33.832,33.8611,22339.5
2017-02-13 13:30:00,46.54,46.57,46.53,46.54,25321.5,33.8684,33.8902,33.8611,33.8684,25321.5
2017-02-13 13:40:00,46.55,46.56,46.49,46.51,48816.0,33.8757,33.883,33.832,33.8466,48816.0
2017-02-13 13:50:00,46.51,46.53,46.49,46.51,65664.0,33.8466,33.8611,33.832,33.8466,65664.0
2017-02-13 14:00:00,46.51,46.55,46.45,46.49,164299.5,33.8466,33.8757,33.8029,33.832,164299.5
2017-02-13 14:10:00,46.5,46.53,46.46,46.47,71170.5,33.8393,33.8611,33.8102,33.8175,71170.5
2017-02-13 14:20:00,46.47,46.52,46.44,46.47,70768.5,33.8175,33.8539,33.7956,33.8175,70768.5
2017-02-13 14:30:00,46.45,46.49,46.43,46.49,41008.5,33.8029,33.832,33.7884,33.832,41008.5
2017-02-13 14:40:00,46.49,46.49,46.43,46.48,30487.5,33.832,33.832,33.7884,33.8247,30487.5
2017-02-13 14:50:00,46.48,46.51,46.46,46.49,51223.5,33.8247,33.8466,33.8102,33.832,51223.5
2017-02-13 15:00:00,46.49,46.59,46.48,46.52,150889.5,33.832,33.9048,33.8247,33.8539,150889.5
2017-02-13 15:10:00,46.52,46.55,46.5,46.52,92278.5,33.8539,33.8757,33.8393,33.8539,92278.5
2017-02-13 15:20:00,46.51,46.57,46.5,46.55,101365.5,33.8466,33.8902,33.8393,33.8757,101365.5
2017-02-13 15:30:00,46.55,46.55,46.43,46.47,76828.5,33.8757,33.8757,33.7884,33.8175,76828.5
2017-02-13 15:40:00,46.47,46.55,46.47,46.55,113557.5,33.8175,33.8757,33.8175,33.8757,113557.5
2017-02-13 15:50:00,46.55,46.59,46.54,46.58,270834.0,33.8757,33.9048,33.8684,33.8975,270834.0
2017-02-14 09:30:00,46.49,46.66,46.41,46.5,81802.5,33.832,33.9557,33.7738,33.8393,81802.5
2017-02-14 09:40:00,46.51,46.54,46.39,46.41,44002.5,33.8466,33.8684,33.7592,33.7738,44002.5
2017-02-14 09:50:00,46.39,46.53,46.35,46.49,69973.5,33.7592,33.8611,33.7301,33.832,69973.5
2017-02-14 10:00:00,46.49,46.56,46.43,46.49,73765.5,33.832,33.883,33.7884,33.832,73765.5
2017-02-14 10:10:00,46.47,46.58,46.47,46.48,34336.5,33.8175,33.8975,33.8175,33.8247,34336.5
2017-02-14 10:20:00,46.47,46.51,46.39,46.43,22039.5,33.8175,33.8466,33.7592,33.7884,22039.5
2017-02-14 10:30:00,46.42,46.57,46.41,46.57,41953.5,33.7811,33.8902,33.7738,33.8902,41953.5
2017-02-14 10:40:00,46.56,46.57,46.49,46.53,41133.0,33.883,33.8902,33.832,33.8611,41133.0
2017-02-14 10:50:00,46.53,46.56,46.5,46.56,33097.5,33.8611,33.883,33.8393,33.883,33097.5
2017-02-14 11:00:00,46.56,46.57,46.48,46.53,51756.0,33.883,33.8902,33.8247,33.8611,51756.0
2017-02-14 11:10:00,46.56,46.66,46.55,46.56,59053.5,33.883,33.9557,33.8757,33.883,59053.5
2017-02-14 11:20:00,46.58,46.61,46.48,46.52,37534.5,33.8975,33.9193,33.8247,33.8539,37534.5
2017-02-14 11:30:00,46.52,46.53,46.45,46.45,25714.5,33.8539,33.8611,33.8029,33.8029,25714.5
2017-02-14 11:40:00,46.45,46.47,46.43,46.47,31891.5,33.8029,33.8175,33.7884,33.8175,31891.5
2017-02-14 11:50:00,46.47,46.55,46.47,46.51,29329.5,33.8175,33.8757,33.8175,33.8466,29329.5
2017-02-14 12:00:00,46.53,46.53,46.47,46.49,23061.0,33.8611,33.8611,33.8175,33.832,23061.0
2017-02-14 12:10:00,46.47,46.53,46.47,46.48,28209.0,33.8175,33.8611,33.8175,33.8247,28209.0
2017-02-14 12:20:00,46.48,46.51,46.47,46.48,33967.5,33.8247,33.8466,33.8175,33.8247,33967.5
2017-02-14 12:30:00,46.47,46.52,46.47,46.48,29715.0,33.8175,33.8539,33.8175,33.8247,29715.0
2017-02-14 12:40:00,46.47,46.51,46.47,46.51,20848.5,33.8175,33.8466,33.8175,33.8466,20848.5
2017-02-14 12:50:00,46.51,46.55,46.49,46.51,21508.5,33.8466,33.8757,33.832,33.8466,21508.5
2017-02-14 13:00:00,46.51,46.58,46.49,46.57,26931.0,33.8466,33.8975,33.832,33.8902,26931.0
2017-02-14 13:10:00,46.57,46.64,46.56,46.61,37569.0,33.8902,33.9412,33.883,33.9193,37569.0
2017-02-14 13:20:00,46.6,46.65,46.59,46.64,26175.0,33.9121,33.9485,33.9048,33.9412,26175.0
2017-02-14 13:30:00,46.65,46.71,46.63,46.64,180660.0,33.9485,33.9921,33.9339,33.9412,180660.0
2017-02-14 13:40:00,46.65,46.67,46.64,46.65,24297.0,33.9485,33.963,33.9412,33.9485,24297.0
2017-02-14 13:50:00,46.65,46.66,46.64,46.65,17404.5,33.9485,33.9557,33.9412,33.9485,17404.5
2017-02-14 14:00:00,46.65,46.67,46.64,46.67,32211.0,33.9485,33.963,33.9412,33.963,32211.0
2017-02-14 14:10:00,46.67,46.67,46.65,46.65,23155.5,33.963,33.963,33.9485,33.9485,23155.5
2017-02-14 14:20:00,46.65,46.67,46.64,46.65,32928.0,33.9485,33.963,33.9412,33.9485,32928.0
2017-02-14 14:30:00,46.65,46.66,46.64,46.65,46476.0,33.9485,33.9557,33.9412,33.9485,46476.0
2017-02-14 14:40:00,46.64,46.67,46.62,46.63,105487.5,33.9412,33.963,33.9266,33.9339,105487.5
2017-02-14 14:50:00,46.64,46.65,46.63,46.65,33991.5,33.9412,33.9485,33.9339,33.9485,33991.5
2017-02-14 15:00:00,46.65,46.67,46.63,46.63,89757.0,33.9485,33.963,33.9339,33.9339,89757.0
2017-02-14 15:10:00,46.64,46.64,46.57,46.57,139702.5,33.9412,33.9412,33.8902,33.8902,139702.5
2017-02-14 15:20:00,46.57,46.63,46.56,46.6,119727.0,33.8902,33.9339,33.883,33.9121,119727.0
2017-02-14 15:30:00,46.61,46.62,46.57,46.61,92512.5,33.9193,33.9266,33.8902,33.9193,92512.5
2017-02-14 15:40:00,46.61,46.66,46.61,46.64,126472.5,33.9193,33.9557,33.9193,33.9412,126472.5
2017-02-14 15:50:00,46.64,46.75,46.63,46.71,475800.0,33.9412,34.0212,33.9339,33.9921,475800.0
2017-02-15 09:30:00,46.45,46.71,46.41,46.62,93589.5,33.8029,33.9921,33.7738,33.9266,93589.5
2017-02-15 09:40:00,46.66,46.71,46.5,46.5,16731.0,33.9557,33.9921,33.8393,33.8393,16731.0
2017-02-15 09:50:00,46.53,46.53,46.42,46.42,19939.5,33.8611,33.8611,33.7811,33.7811,19939.5
2017-02-15 10:00:00,46.44,46.44,46.32,46.32,22257.0,33.7956,33.7956,33.7083,33.7083,22257.0
2017-02-15 10:10:00,46.33,46.39,46.31,46.33,32143.5,33.7156,33.7592,33.701,33.7156,32143.5
2017-02-15 10:20:00,46.31,46.4,46.27,46.39,27303.0,33.701,33.7665,33.6719,33.7592,27303.0
2017-02-15 10:30:00,46.41,46.5,46.38,46.48,19756.5,33.7738,33.8393,33.752,33.8247,19756.5
2017-02-15 10:40:00,46.47,46.47,46.41,46.42,19873.5,33.8175,33.8175,33.7738,33.7811,19873.5
2017-02-15 10:50:00,46.43,46.45,46.35,46.39,16536.0,33.7884,33.8029,33.7301,33.7592,16536.0
2017-02-15 11:00:00,46.37,46.39,46.35,46.36,40341.0,33.7447,33.7592,33.7301,33.7374,40341.0
2017-02-15 11:10:00,46.36,46.4,46.34,46.35,27379.5,33.7374,33.7665,33.7229,33.7301,27379.5
2017-02-15 11:20:00,46.35,46.37,46.33,46.35,23128.5,33.7301,33.7447,33.7156,33.7301,23128.5
2017-02-15 11:30:00,46.35,46.37,46.23,46.27,23244.0,33.7301,33.7447,33.6428,33.6719,23244.0
2017-02-15 11:40:00,46.26,46.27,46.18,46.23,15225.0,33.6646,33.6719,33.6064,33.6428,15225.0
2017-02-15 11:50:00,46.24,46.25,46.21,46.23,22509.0,33.6501,33.6574,33.6283,33.6428,22509.0
2017-02-15 12:00:00,46.25,46.32,46.24,46.25,16519.5,33.6574,33.7083,33.6501,33.6574,16519.5
2017-02-15 12:10:00,46.24,46.26,46.21,46.23,15057.0,33.6501,33.6646,33.6283,33.6428,15057.0
2017-02-15 12:20:00,46.23,46.31,46.21,46.29,25507.5,33.6428,33.701,33.6283,33.6865,25507.5
2017-02-15 12:30:00,46.29,46.36,46.27,46.35,30369.0,33.6865,33.7374,33.6719,33.7301,30369.0
2017-02-15 12:40:00,46.35,46.37,46.3,46.3,25878.0,33.7301,33.7447,33.6938,33.6938,25878.0
2017-02-15 12:50:00,46.31,46.37,46.31,46.32,28498.5,33.701,33.7447,33.701,33.7083,28498.5
2017-02-15 13:00:00,46.32,46.38,46.31,46.35,26871.0,33.7083,33.752,33.701,33.7301,26871.0
2017-02-15 13:10:00,46.36,46.36,46.31,46.35,18889.5,33.7374,33.7374,33.701,33.7301,18889.5
2017-02-15 13:20:00,46.35,46.4,46.33,46.33,65218.5,33.7301,33.7665,33.7156,33.7156,65218.5
2017-02-15 13:30:00,46.33,46.42,46.33,46.37,57631.5,33.7156,33.7811,33.7156,33.7447,57631.5
2017-02-15 13:40:00,46.38,46.47,46.37,46.47,25383.0,33.752,33.8175,33.7447,33.8175,25383.0
2017-02-15 13:50:00,46.46,46.54,46.45,46.51,35080.5,33.8102,33.8684,33.8029,33.8466,35080.5
2017-02-15 14:00:00,46.51,46.55,46.5,46.54,33396.0,33.8466,33.8757,33.8393,33.8684,33396.0
2017-02-15 14:10:00,46.53,46.53,46.5,46.51,50001.0,33.8611,33.8611,33.8393,33.8466,50001.0
2017-02-15 14:20:00,46.51,46.6,46.5,46.59,25257.0,33.8466,33.9121,33.8393,33.9048,25257.0
2017-02-15 14:30:00,46.59,46.65,46.58,46.59,54952.5,33.9048,33.9485,33.8975,33.9048,54952.5
2017-02-15 14:40:00,46.59,46.61,46.59,46.61,45202.5,33.9048,33.9193,33.9048,33.9193,45202.5
2017-02-15 14:50:00,46.61,46.64,46.6,46.63,29379.0,33.9193,33.9412,33.9121,33.9339,29379.0
2017-02-15 15:00:00,46.63,46.64,46.61,46.61,31639.5,33.9339,33.9412,33.9193,33.9193,31639.5
2017-02-15 15:10:00,46.61,46.63,46.57,46.57,59188.5,33.9193,33.9339,33.8902,33.8902,59188.5
2017-02-15 15:20:00,46.57,46.59,46.57,46.57,39762.0,33.8902,33.9048,33.8902,33.8902,39762.0
2017-02-15 15:30:00,46.57,46.58,46.56,46.56,63567.0,33.8902,33.8975,33.883,33.883,63567.0
2017-02-15 15:40:00,46.55,46.57,46.48,46.5,110904.0,33.8757,33.8902,33.8247,33.8393,110904.0
2017-02-15 15:50:00,46.5,46.54,46.47,46.53,201067.5,33.8393,33.8684,33.8175,33.8611,201067.5
2017-02-16 09:30:00,46.59,46.61,46.26,46.52,26571.0,33.9048,33.9193,33.6646,33.8539,26571.0
2017-02-16 09:40:00,46.47,46.47,46.31,46.33,19852.5,33.8175,33.8175,33.701,33.7156,19852.5
2017-02-16 09:50:00,46.32,46.32,46.19,46.2,18126.0,33.7083,33.7083,33.6137,33.621,18126.0
2017-02-16 10:00:00,46.19,46.21,46.1,46.17,23781.0,33.6137,33.6283,33.5482,33.5991,23781.0
2017-02-16 10:10:00,46.19,46.2,46.05,46.08,14995.5,33.6137,33.621,33.5118,33.5337,14995.5
2017-02-16 10:20:00,46.08,46.17,46.07,46.11,24444.0,33.5337,33.5991,33.5264,33.5555,24444.0
2017-02-16 10:30:00,46.11,46.25,46.1,46.25,20803.5,33.5555,33.6574,33.5482,33.6574,20803.5
2017-02-16 10:40:00,46.27,46.29,46.19,46.19,24903.0,33.6719,33.6865,33.6137,33.6137,24903.0
2017-02-16 10:50:00,46.19,46.19,45.97,46.05,50325.0,33.6137,33.6137,33.4536,33.5118,50325.0
2017-02-16 11:00:00,46.05,46.09,45.94,45.98,35865.0,33.5118,33.5409,33.4318,33.4609,35865.0
2017-02-16 11:10:00,45.99,45.99,45.87,45.94,62790.0,33.4682,33.4682,33.3808,33.4318,62790.0
2017-02-16 11:20:00,45.94,45.95,45.89,45.94,32928.0,33.4318,33.439,33.3954,33.4318,32928.0
2017-02-16 11:30:00,45.94,46.02,45.89,45.91,29329.5,33.4318,33.49,33.3954,33.4099,29329.5
2017-02-16 11:40:00,45.91,45.93,45.89,45.91,20809.5,33.4099,33.4245,33.3954,33.4099,20809.5
2017-02-16 11:50:00,45.91,45.94,45.89,45.91,22095.0,33.4099,33.4318,33.3954,33.4099,22095.0
2017-02-16 12:00:00,45.93,45.94,45.8,45.81,25422.0,33.4245,33.4318,33.3299,33.3372,25422.0
2017-02-16 12:10:00,45.81,45.83,45.77,45.8,34546.5,33.3372,33.3517,33.3081,33.3299,34546.5
2017-02-16 12:20:00,45.81,45.83,45.74,45.79,36418.5,33.3372,33.3517,33.2862,33.3226,36418.5
2017-02-16 12:30:00,45.79,45.87,45.78,45.84,16431.0,33.3226,33.3808,33.3153,33.359,16431.0
2017-02-16 12:40:00,45.83,45.89,45.83,45.85,16017.0,33.3517,33.3954,33.3517,33.3663,16017.0
2017-02-16 12:50:00,45.85,45.88,45.79,45.81,12285.0,33.3663,33.3881,33.3226,33.3372,12285.0
2017-02-16 13:00:00,45.8,45.81,45.75,45.81,22546.5,33.3299,33.3372,33.2935,33.3372,22546.5
2017-02-16 13:10:00,45.81,45.81,45.74,45.78,32875.5,33.3372,33.3372,33.2862,33.3153,32875.5
2017-02-16 13:20:00,45.78,45.78,45.69,45.72,34095.0,33.3153,33.3153,33.2498,33.2717,34095.0
2017-02-16 13:30:00,45.73,45.76,45.67,45.75,45345.0,33.2789,33.3008,33.2353,33.2935,45345.0
2017-02-16 13:40:00,45.75,45.75,45.68,45.69,26908.5,33.2935,33.2935,33.2426,33.2498,26908.5
2017-02-16 13:50:00,45.71,45.73,45.67,45.73,28384.5,33.2644,33.2789,33.2353,33.2789,28384.5
2017-02-16 14:00:00,45.73,45.75,45.68,45.72,30906.0,33.2789,33.2935,33.2426,33.2717,30906.0
2017-02-16 14:10:00,45.73,45.75,45.67,45.68,44638.5,33.2789,33.2935,33.2353,33.2426,44638.5
2017-02-16 14:20:00,45.68,45.71,45.66,45.7,30922.5,33.2426,33.2644,33.228,33.2571,30922.5
2017-02-16 14:30:00,45.71,45.75,45.67,45.68,50109.0,33.2644,33.2935,33.2353,33.2426,50109.0
2017-02-16 14:40:00,45.67,45.71,45.65,45.66,50050.5,33.2353,33.2644,33.2207,33.228,50050.5
2017-02-16 14:50:00,45.65,45.69,45.65,45.68,40362.0,33.2207,33.2498,33.2207,33.2426,40362.0
2017-02-16 15:00:00,45.68,45.71,45.67,45.67,47178.0,33.2426,33.2644,33.2353,33.2353,47178.0
2017-02-16 15:10:00,45.67,45.69,45.64,45.64,55839.0,33.2353,33.2498,33.2135,33.2135,55839.0
2017-02-16 15:20:00,45.65,45.71,45.63,45.63,79302.0,33.2207,33.2644,33.2062,33.2062,79302.0
2017-02-16 15:30:00,45.64,45.73,45.64,45.67,124959.0,33.2135,33.2789,33.2135,33.2353,124959.0
2017-02-16 15:40:00,45.67,45.71,45.67,45.71,100509.0,33.2353,33.2644,33.2353,33.2644,100509.0
2017-02-16 15:50:00,45.71,45.83,45.71,45.81,274714.5,33.2644,33.3517,33.2644,33.3372,274714.5
2017-02-17 09:30:00,45.67,45.82,45.29,45.29,216613.5,33.2353,33.3444,32.9587,32.9587,216613.5
2017-02-17 09:40:00,45.25,45.43,45.1,45.43,83922.0,32.9296,33.0606,32.8205,33.0606,83922.0
2017-02-17 09:50:00,45.47,45.49,45.37,45.43,39963.0,33.0897,33.1043,33.017,33.0606,39963.0
2017-02-17 10:00:00,45.4,45.51,45.37,45.5,82237.5,33.0388,33.1188,33.017,33.1116,82237.5
2017-02-17 10:10:00,45.49,45.64,45.48,45.57,33835.5,33.1043,33.2135,33.097,33.1625,33835.5
2017-02-17 10:20:00,45.55,45.66,45.55,45.65,36798.0,33.148,33.228,33.148,33.2207,36798.0
2017-02-17 10:30:00,45.65,45.67,45.52,45.53,34639.5,33.2207,33.2353,33.1261,33.1334,34639.5
2017-02-17 10:40:00,45.55,45.59,45.52,45.58,25011.0,33.148,33.1771,33.1261,33.1698,25011.0
2017-02-17 10:50:00,45.58,45.66,45.57,45.57,25083.0,33.1698,33.228,33.1625,33.1625,25083.0
2017-02-17 11:00:00,45.57,45.63,45.51,45.57,20559.0,33.1625,33.2062,33.1188,33.1625,20559.0
2017-02-17 11:10:00,45.55,45.65,45.49,45.49,28720.5,33.148,33.2207,33.1043,33.1043,28720.5
2017-02-17 11:20:00,45.5,45.53,45.45,45.49,22333.5,33.1116,33.1334,33.0752,33.1043,22333.5
2017-02-17 11:30:00,45.47,45.5,45.44,45.48,20728.5,33.0897,33.1116,33.0679,33.097,20728.5
2017-02-17 11:40:00,45.47,45.55,45.47,45.51,24730.5,33.0897,33.148,33.0897,33.1188,24730.5
2017-02-17 11:50:00,45.51,45.6,45.49,45.58,16836.0,33.1188,33.1843,33.1043,33.1698,16836.0
2017-02-17 12:00:00,45.58,45.63,45.56,45.63,16867.5,33.1698,33.2062,33.1552,33.2062,16867.5
2017-02-17 12:10:00,45.63,45.64,45.6,45.62,12627.0,33.2062,33.2135,33.1843,33.1989,12627.0
2017-02-17 12:20:00,45.62,45.66,45.61,45.65,13501.5,33.1989,33.228,33.1916,33.2207,13501.5
2017-02-17 12:30:00,45.63,45.73,45.62,45.73,28455.0,33.2062,33.2789,33.1989,33.2789,28455.0
2017-02-17 12:40:00,45.73,45.77,45.66,45.66,27186.0,33.2789,33.3081,33.228,33.228,27186.0
2017-02-17 12:50:00,45.67,45.69,45.64,45.69,13053.0,33.2353,33.2498,33.2135,33.2498,13053.0
2017-02-17 13:00:00,45.69,45.69,45.64,45.67,19482.0,33.2498,33.2498,33.2135,33.2353,19482.0
2017-02-17 13:10:00,45.67,45.71,45.65,45.7,25216.5,33.2353,33.2644,33.2207,33.2571,25216.5
2017-02-17 13:20:00,45.7,45.75,45.69,45.75,13821.0,33.2571,33.2935,33.2498,33.2935,13821.0
2017-02-17 13:30:00,45.75,45.75,45.72,45.74,29488.5,33.2935,33.2935,33.2717,33.2862,29488.5
2017-02-17 13:40:00,45.73,45.73,45.69,45.7,21879.0,33.2789,33.2789,33.2498,33.2571,21879.0
2017-02-17 13:50:00,45.68,45.71,45.63,45.69,14173.5,33.2426,33.2644,33.2062,33.2498,14173.5
2017-02-17 14:00:00,45.7,45.73,45.66,45.67,15114.0,33.2571,33.2789,33.228,33.2353,15114.0
2017-02-17 14:10:00,45.68,45.71,45.66,45.7,14370.0,33.2426,33.2644,33.228,33.2571,14370.0
2017-02-17 14:20:00,45.71,45.75,45.69,45.7,19081.5,33.2644,33.2935,33.2498,33.2571,19081.5
2017-02-17 14:30:00,45.7,45.77,45.7,45.77,28896.0,33.2571,33.3081,33.2571,33.3081,28896.0
2017-02-17 14:40:00,45.78,45.8,45.77,45.8,17328.0,33.3153,33.3299,33.3081,33.3299,17328.0
2017-02-17 14:50:00,45.8,45.81,45.76,45.76,20274.0,33.3299,33.3372,33.3008,33.3008,20274.0
2017-02-17 15:00:00,45.76,45.78,45.76,45.76,18327.0,33.3008,33.3153,33.3008,33.3008,18327.0
2017-02-17 15:10:00,45.75,45.77,45.74,45.76,30931.5,33.2935,33.3081,33.2862,33.3008,30931.5
2017-02-17 15:20:00,45.75,45.77,45.71,45.74,40065.0,33.2935,33.3081,33.2644,33.2862,40065.0
2017-02-17 15:30:00,45.74,45.83,45.74,45.78,61255.5,33.2862,33.3517,33.2862,33.3153,61255.5
2017-02-17 15:40:00,45.78,45.87,45.78,45.79,58323.0,33.3153,33.3808,33.3153,33.3226,58323.0
2017-02-17 15:50:00,45.79,45.92,45.79,45.89,262411.5,33.3226,33.4172,33.3226,33.3954,262411.5
2017-02-21 09:30:00,45.95,46.03,45.66,45.88,50121.0,33.439,33.4973,33.228,33.3881,50121.0
2017-02-21 09:40:00,45.95,46.03,45.95,45.99,12306.0,33.439,33.4973,33.439,33.4682,12306.0
2017-02-21 09:50:00,46.0,46.12,45.98,46.03,20022.0,33.4754,33.5628,33.4609,33.4973,20022.0
2017-02-21 10:00:00,46.0,46.05,45.95,46.0,31977.0,33.4754,33.5118,33.439,33.4754,31977.0
2017-02-21 10:10:00,46.0,46.02,45.89,45.89,43146.0,33.4754,33.49,33.3954,33.3954,43146.0
2017-02-21 10:20:00,45.9,45.92,45.79,45.82,32472.0,33.4027,33.4172,33.3226,33.3444,32472.0
2017-02-21 10:30:00,45.83,45.86,45.75,45.83,47625.0,33.3517,33.3736,33.2935,33.3517,47625.0
2017-02-21 10:40:00,45.83,45.87,45.78,45.79,44023.5,33.3517,33.3808,33.3153,33.3226,44023.5
2017-02-21 10:50:00,45.77,45.82,45.77,45.81,24970.5,33.3081,33.3444,33.3081,33.3372,24970.5
2017-02-21 11:00:00,45.82,45.88,45.82,45.85,46186.5,33.3444,33.3881,33.3444,33.3663,46186.5
2017-02-21 11:10:00,45.87,45.91,45.86,45.89,28341.0,33.3808,33.4099,33.3736,33.3954,28341.0
2017-02-21 11:20:00,45.89,45.89,45.73,45.73,28963.5,33.3954,33.3954,33.2789,33.2789,28963.5
2017-02-21 11:30:00,45.74,45.75,45.65,45.68,38404.5,33.2862,33.2935,33.2207,33.2426,38404.5
2017-02-21 11:40:00,45.69,45.75,45.64,45.64,25824.0,33.2498,33.2935,33.2135,33.2135,25824.0
2017-02-21 11:50:00,45.65,45.77,45.63,45.67,70650.0,33.2207,33.3081,33.2062,33.2353,70650.0
2017-02-21 12:00:00,45.68,45.75,45.67,45.69,23343.0,33.2426,33.2935,33.2353,33.2498,23343.0
2017-02-21 12:10:00,45.68,45.71,45.66,45.67,26578.5,33.2426,33.2644,33.228,33.2353,26578.5
2017-02-21 12:20:00,45.67,45.69,45.63,45.67,27067.5,33.2353,33.2498,33.2062,33.2353,27067.5
2017-02-21 12:30:00,45.67,45.71,45.66,45.67,25174.5,33.2353,33.2644,33.228,33.2353,25174.5
2017-02-21 12:40:00,45.67,45.67,45.61,45.65,28768.5,33.2353,33.2353,33.1916,33.2207,28768.5
2017-02-21 12:50:00,45.65,45.67,45.59,45.64,23760.0,33.2207,33.2353,33.1771,33.2135,23760.0
2017-02-21 13:00:00,45.63,45.65,45.6,45.6,42997.5,33.2062,33.2207,33.1843,33.1843,42997.5
2017-02-21 13:10:00,45.61,45.72,45.61,45.72,18054.0,33.1916,33.2717,33.1916,33.2717,18054.0
2017-02-21 13:20:00,45.73,45.73,45.67,45.71,28489.5,33.2789,33.2789,33.2353,33.2644,28489.5
2017-02-21 13:30:00,45.7,45.7,45.66,45.67,25162.5,33.2571,33.2571,33.228,33.2353,25162.5
2017-02-21 13:40:00,45.66,45.74,45.65,45.73,42783.0,33.228,33.2862,33.2207,33.2789,42783.0
2017-02-21 13:50:00,45.74,45.76,45.7,45.76,38355.0,33.2862,33.3008,33.2571,33.3008,38355.0
2017-02-21 14:00:00,45.75,45.8,45.73,45.77,33612.0,33.2935,33.3299,33.2789,33.3081,33612.0
2017-02-21 14:10:00,45.77,45.79,45.75,45.77,25983.0,33.3081,33.3226,33.2935,33.3081,25983.0
2017-02-21 14:20:00,45.77,45.83,45.77,45.79,32691.0,33.3081,33.3517,33.3081,33.3226,32691.0
2017-02-21 14:30:00,45.79,45.79,45.76,45.77,67374.0,33.3226,33.3226,33.3008,33.3081,67374.0
2017-02-21 14:40:00,45.77,45.81,45.75,45.81,44130.0,33.3081,33.3372,33.2935,33.3372,44130.0
2017-02-21 14:50:00,45.81,45.81,45.73,45.73,33079.5,33.3372,33.3372,33.2789,33.2789,33079.5
2017-02-21 15:00:00,45.73,45.79,45.72,45.77,52207.5,33.2789,33.3226,33.2717,33.3081,52207.5
2017-02-21 15:10:00,45.77,45.79,45.75,45.78,57960.0,33.3081,33.3226,33.2935,33.3153,57960.0
2017-02-21 15:20:00,45.78,45.84,45.77,45.79,52534.5,33.3153,33.359,33.3081,33.3226,52534.5
2017-02-21 15:30:00,45.79,45.81,45.77,45.79,85857.0,33.3226,33.3372,33.3081,33.3226,85857.0
2017-02-21 15:40:00,45.79,45.85,45.77,45.79,132942.0,33.3226,33.3663,33.3081,33.3226,132942.0
2017-02-21 15:50:00,45.81,45.87,45.79,45.85,342171.0,33.3372,33.3808,33.3226,33.3663,342171.0
2017-02-22 09:30:00,45.6,45.69,45.39,45.52,51957.0,33.1843,33.2498,33.0315,33.1261,51957.0
2017-02-22 09:40:00,45.52,45.58,45.4,45.54,24247.5,33.1261,33.1698,33.0388,33.1407,24247.5
2017-02-22 09:50:00,45.51,45.58,45.43,45.44,33148.5,33.1188,33.1698,33.0606,33.0679,33148.5
2017-02-22 10:00:00,45.45,45.53,45.39,45.43,33768.0,33.0752,33.1334,33.0315,33.0606,33768.0
2017-02-22 10:10:00,45.45,45.51,45.44,45.47,22699.5,33.0752,33.1188,33.0679,33.0897,22699.5
2017-02-22 10:20:00,45.47,45.48,45.41,45.45,24021.0,33.0897,33.097,33.0461,33.0752,24021.0
2017-02-22 10:30:00,45.47,45.51,45.45,45.51,25174.5,33.0897,33.1188,33.0752,33.1188,25174.5
2017-02-22 10:40:00,45.52,45.52,45.43,45.43,15666.0,33.1261,33.1261,33.0606,33.0606,15666.0
2017-02-22 10:50:00,45.44,45.47,45.37,45.37,60729.0,33.0679,33.0897,33.017,33.017,60729.0
2017-02-22 11:00:00,45.37,45.41,45.35,45.35,33549.0,33.017,33.0461,33.0024,33.0024,33549.0
2017-02-22 11:10:00,45.35,45.37,45.28,45.28,30672.0,33.0024,33.017,32.9515,32.9515,30672.0
2017-02-22 11:20:00,45.29,45.3,45.23,45.24,35200.5,32.9587,32.966,32.9151,32.9224,35200.5
2017-02-22 11:30:00,45.23,45.24,45.15,45.15,39960.0,32.9151,32.9224,32.8569,32.8569,39960.0
2017-02-22 11:40:00,45.16,45.26,45.14,45.26,29172.0,32.8641,32.9369,32.8496,32.9369,29172.0
2017-02-22 11:50:00,45.28,45.31,45.21,45.29,61993.5,32.9515,32.9733,32.9005,32.9587,61993.5
2017-02-22 12:00:00,45.27,45.33,45.26,45.33,49371.0,32.9442,32.9879,32.9369,32.9879,49371.0
2017-02-22 12:10:00,45.32,45.35,45.29,45.34,38680.5,32.9806,33.0024,32.9587,32.9951,38680.5
2017-02-22 12:20:00,45.35,45.36,45.34,45.36,17334.0,33.0024,33.0097,32.9951,33.0097,17334.0
2017-02-22 12:30:00,45.36,45.41,45.35,45.36,22333.5,33.0097,33.0461,33.0024,33.0097,22333.5
2017-02-22 12:40:00,45.36,45.43,45.36,45.42,17550.0,33.0097,33.0606,33.0097,33.0534,17550.0
2017-02-22 12:50:00,45.42,45.42,45.39,45.4,18676.5,33.0534,33.0534,33.0315,33.0388,18676.5
2017-02-22 13:00:00,45.4,45.46,45.39,45.45,19281.0,33.0388,33.0825,33.0315,33.0752,19281.0
2017-02-22 13:10:00,45.45,45.45,45.42,45.43,13720.5,33.0752,33.0752,33.0534,33.0606,13720.5
2017-02-22 13:20:00,45.42,45.44,45.42,45.43,17991.0,33.0534,33.0679,33.0534,33.0606,17991.0
2017-02-22 13:30:00,45.43,45.43,45.36,45.37,29599.5,33.0606,33.0606,33.0097,33.017,29599.5
2017-02-22 13:40:00,45.36,45.36,45.27,45.27,45882.0,33.0097,33.0097,32.9442,32.9442,45882.0
2017-02-22 13:50:00,45.28,45.28,45.2,45.2,50289.0,32.9515,32.9515,32.8933,32.8933,50289.0
2017-02-22 14:00:00,45.21,45.33,45.21,45.29,35635.5,32.9005,32.9879,32.9005,32.9587,35635.5
2017-02-22 14:10:00,45.28,45.33,45.22,45.33,24822.0,32.9515,32.9879,32.9078,32.9879,24822.0
2017-02-22 14:20:00,45.35,45.36,45.29,45.29,21253.5,33.0024,33.0097,32.9587,32.9587,21253.5
2017-02-22 14:30:00,45.29,45.31,45.27,45.3,37069.5,32.9587,32.9733,32.9442,32.966,37069.5
2017-02-22 14:40:00,45.29,45.31,45.27,45.27,18442.5,32.9587,32.9733,32.9442,32.9442,18442.5
2017-02-22 14:50:00,45.27,45.33,45.25,45.31,34213.5,32.9442,32.9879,32.9296,32.9733,34213.5
2017-02-22 15:00:00,45.31,45.35,45.3,45.34,25956.0,32.9733,33.0024,32.966,32.9951,25956.0
2017-02-22 15:10:00,45.35,45.41,45.34,45.34,48544.5,33.0024,33.0461,32.9951,32.9951,48544.5
2017-02-22 15:20:00,45.33,45.38,45.32,45.37,41619.0,32.9879,33.0242,32.9806,33.017,41619.0
2017-02-22 15:30:00,45.37,45.37,45.33,45.33,45144.0,33.017,33.017,32.9879,32.9879,45144.0
2017-02-22 15:40:00,45.33,45.39,45.33,45.35,87450.0,32.9879,33.0315,32.9879,33.0024,87450.0
2017-02-22 15:50:00,45.35,45.43,45.32,45.36,197326.5,33.0024,33.0606,32.9806,33.0097,197326.5
2017-02-23 09:30:00,45.47,45.66,45.36,45.53,71214.0,33.0897,33.228,33.0097,33.1334,71214.0
2017-02-23 09:40:00,45.54,45.54,45.33,45.37,32401.5,33.1407,33.1407,32.9879,33.017,32401.5
2017-02-23 09:50:00,45.37,45.45,45.37,45.41,26334.0,33.017,33.0752,33.017,33.0461,26334.0
2017-02-23 10:00:00,45.4,45.4,45.27,45.27,28002.0,33.0388,33.0388,32.9442,32.9442,28002.0
2017-02-23 10:10:00,45.27,45.27,45.15,45.22,28020.0,32.9442,32.9442,32.8569,32.9078,28020.0
2017-02-23 10:20:00,45.21,45.23,45.11,45.17,35377.5,32.9005,32.9151,32.8278,32.8714,35377.5
2017-02-23 10:30:00,45.15,45.24,45.13,45.13,16513.5,32.8569,32.9224,32.8423,32.8423,16513.5
2017-02-23 10:40:00,45.13,45.17,45.11,45.15,14887.5,32.8423,32.8714,32.8278,32.8569,14887.5
2017-02-23 10:50:00,45.15,45.17,44.95,45.02,22459.5,32.8569,32.8714,32.7113,32.7623,22459.5
2017-02-23 11:00:00,45.03,45.05,44.89,44.9,44035.5,32.7695,32.7841,32.6677,32.6749,44035.5
2017-02-23 11:10:00,44.9,44.97,44.86,44.97,24537.0,32.6749,32.7259,32.6458,32.7259,24537.0
2017-02-23 11:20:00,44.97,44.97,44.86,44.88,26760.0,32.7259,32.7259,32.6458,32.6604,26760.0
2017-02-23 11:30:00,44.87,45.02,44.87,44.91,17701.5,32.6531,32.7623,32.6531,32.6822,17701.5
2017-02-23 11:40:00,44.91,44.91,44.79,44.8,26325.0,32.6822,32.6822,32.5949,32.6022,26325.0
2017-02-23 11:50:00,44.8,44.83,44.75,44.76,33598.5,32.6022,32.624,32.5658,32.5731,33598.5
2017-02-23 12:00:00,44.75,44.85,44.74,44.83,33630.0,32.5658,32.6385,32.5585,32.624,33630.0
2017-02-23 12:10:00,44.83,45.01,44.79,44.99,36171.0,32.624,32.755,32.5949,32.7404,36171.0
2017-02-23 12:20:00,45.0,45.07,45.0,45.06,19350.0,32.7477,32.7986,32.7477,32.7914,19350.0
2017-02-23 12:30:00,45.06,45.17,45.05,45.13,17767.5,32.7914,32.8714,32.7841,32.8423,17767.5
2017-02-23 12:40:00,45.13,45.18,45.12,45.16,21898.5,32.8423,32.8787,32.835,32.8641,21898.5
2017-02-23 12:50:00,45.15,45.15,45.06,45.06,10092.0,32.8569,32.8569,32.7914,32.7914,10092.0
2017-02-23 13:00:00,45.05,45.1,45.03,45.07,20109.0,32.7841,32.8205,32.7695,32.7986,20109.0
2017-02-23 13:10:00,45.07,45.09,45.05,45.08,45849.0,32.7986,32.8132,32.7841,32.8059,45849.0
2017-02-23 13:20:00,45.07,45.09,45.07,45.09,32515.5,32.7986,32.8132,32.7986,32.8132,32515.5
2017-02-23 13:30:00,45.09,45.09,45.06,45.06,15544.5,32.8132,32.8132,32.7914,32.7914,15544.5
2017-02-23 13:40:00,45.07,45.1,45.07,45.09,23281.5,32.7986,32.8205,32.7986,32.8132,23281.5
2017-02-23 13:50:00,45.09,45.11,45.07,45.1,27931.5,32.8132,32.8278,32.7986,32.8205,27931.5
2017-02-23 14:00:00,45.1,45.11,45.06,45.11,17679.0,32.8205,32.8278,32.7914,32.8278,17679.0
2017-02-23 14:10:00,45.1,45.1,45.01,45.01,68775.0,32.8205,32.8205,32.755,32.755,68775.0
2017-02-23 14:20:00,45.01,45.03,44.97,44.97,30243.0,32.755,32.7695,32.7259,32.7259,30243.0
2017-02-23 14:30:00,44.97,44.97,44.91,44.92,33397.5,32.7259,32.7259,32.6822,32.6895,33397.5
2017-02-23 14:40:00,44.92,44.93,44.89,44.89,27888.0,32.6895,32.6968,32.6677,32.6677,27888.0
2017-02-23 14:50:00,44.88,44.92,44.87,44.9,24142.5,32.6604,32.6895,32.6531,32.6749,24142.5
2017-02-23 15:00:00,44.9,44.99,44.9,44.94,30435.0,32.6749,32.7404,32.6749,32.704,30435.0
2017-02-23 15:10:00,44.93,44.99,44.93,44.96,37755.0,32.6968,32.7404,32.6968,32.7186,37755.0
2017-02-23 15:20:00,44.96,45.01,44.94,44.95,41716.5,32.7186,32.755,32.704,32.7113,41716.5
2017-02-23 15:30:00,44.95,44.97,44.9,44.93,54270.0,32.7113,32.7259,32.6749,32.6968,54270.0
2017-02-23 15:40:00,44.93,44.97,44.91,44.94,97768.5,32.6968,32.7259,32.6822,32.704,97768.5
2017-02-23 15:50:00,44.95,44.96,44.9,44.96,255966.0,32.7113,32.7186,32.6749,32.7186,255966.0
2017-02-24 09:30:00,44.89,45.05,44.62,44.76,108883.5,32.6677,32.7841,32.4712,32.5731,108883.5
2017-02-24 09:40:00,44.75,44.88,44.67,44.67,47169.0,32.5658,32.6604,32.5076,32.5076,47169.0
2017-02-24 09:50:00,44.67,44.72,44.6,44.66,50130.0,32.5076,32.5439,32.4566,32.5003,50130.0
2017-02-24 10:00:00,44.69,44.76,44.49,44.57,52020.0,32.5221,32.5731,32.3766,32.4348,52020.0
2017-02-24 10:10:00,44.56,44.57,44.44,44.47,27391.5,32.4275,32.4348,32.3402,32.362,27391.5
2017-02-24 10:20:00,44.48,44.57,44.47,44.51,27844.5,32.3693,32.4348,32.362,32.3911,27844.5
2017-02-24 10:30:00,44.51,44.72,44.51,44.67,46162.5,32.3911,32.5439,32.3911,32.5076,46162.5
2017-02-24 10:40:00,44.66,44.75,44.65,44.69,44397.0,32.5003,32.5658,32.493,32.5221,44397.0
2017-02-24 10:50:00,44.71,44.71,44.63,44.69,36871.5,32.5367,32.5367,32.4784,32.5221,36871.5
2017-02-24 11:00:00,44.69,44.79,44.68,44.68,77689.5,32.5221,32.5949,32.5148,32.5148,77689.5
2017-02-24 11:10:00,44.69,44.78,44.63,44.65,52374.0,32.5221,32.5876,32.4784,32.493,52374.0
2017-02-24 11:20:00,44.65,44.68,44.61,44.64,18225.0,32.493,32.5148,32.4639,32.4857,18225.0
2017-02-24 11:30:00,44.63,44.65,44.55,44.61,31701.0,32.4784,32.493,32.4202,32.4639,31701.0
2017-02-24 11:40:00,44.58,44.67,44.57,44.67,26055.0,32.4421,32.5076,32.4348,32.5076,26055.0
2017-02-24 11:50:00,44.67,44.69,44.63,44.67,46188.0,32.5076,32.5221,32.4784,32.5076,46188.0
2017-02-24 12:00:00,44.67,44.78,44.66,44.77,24649.5,32.5076,32.5876,32.5003,32.5803,24649.5
2017-02-24 12:10:00,44.77,44.83,44.77,44.8,11700.0,32.5803,32.624,32.5803,32.6022,11700.0
2017-02-24 12:20:00,44.8,44.85,44.8,44.84,12517.5,32.6022,32.6385,32.6022,32.6313,12517.5
2017-02-24 12:30:00,44.83,44.85,44.7,44.73,23553.0,32.624,32.6385,32.5294,32.5512,23553.0
2017-02-24 12:40:00,44.73,44.83,44.72,44.83,27243.0,32.5512,32.624,32.5439,32.624,27243.0
2017-02-24 12:50:00,44.83,44.85,44.75,44.77,20515.5,32.624,32.6385,32.5658,32.5803,20515.5
2017-02-24 13:00:00,44.77,44.81,44.73,44.75,17482.5,32.5803,32.6094,32.5512,32.5658,17482.5
2017-02-24 13:10:00,44.77,44.8,44.75,44.77,18567.0,32.5803,32.6022,32.5658,32.5803,18567.0
2017-02-24 13:20:00,44.77,44.79,44.66,44.67,67719.0,32.5803,32.5949,32.5003,32.5076,67719.0
2017-02-24 13:30:00,44.7,44.75,44.7,44.73,23149.5,32.5294,32.5658,32.5294,32.5512,23149.5
2017-02-24 13:40:00,44.72,44.76,44.71,44.76,39579.0,32.5439,32.5731,32.5367,32.5731,39579.0
2017-02-24 13:50:00,44.76,44.78,44.73,44.76,37342.5,32.5731,32.5876,32.5512,32.5731,37342.5
2017-02-24 14:00:00,44.77,44.77,44.71,44.73,40269.0,32.5803,32.5803,32.5367,32.5512,40269.0
2017-02-24 14:10:00,44.73,44.74,44.69,44.73,27409.5,32.5512,32.5585,32.5221,32.5512,27409.5
2017-02-24 14:20:00,44.73,44.73,44.71,44.73,39081.0,32.5512,32.5512,32.5367,32.5512,39081.0
2017-02-24 14:30:00,44.73,44.76,44.7,44.7,25182.0,32.5512,32.5731,32.5294,32.5294,25182.0
2017-02-24 14:40:00,44.7,44.72,44.67,44.69,28666.5,32.5294,32.5439,32.5076,32.5221,28666.5
2017-02-24 14:50:00,44.69,44.73,44.67,44.69,31566.0,32.5221,32.5512,32.5076,32.5221,31566.0
2017-02-24 15:00:00,44.69,44.72,44.67,44.69,35935.5,32.5221,32.5439,32.5076,32.5221,35935.5
2017-02-24 15:10:00,44.7,44.78,44.7,44.78,33480.0,32.5294,32.5876,32.5294,32.5876,33480.0
2017-02-24 15:20:00,44.79,44.85,44.77,44.84,123433.5,32.5949,32.6385,32.5803,32.6313,123433.5
2017-02-24 15:30:00,44.85,44.92,44.83,44.87,63313.5,32.6385,32.6895,32.624,32.6531,63313.5
2017-02-24 15:40:00,44.87,44.94,44.87,44.9,85417.5,32.6531,32.704,32.6531,32.6749,85417.5
2017-02-24 15:50:00,44.91,44.98,44.85,44.94,344995.5,32.6822,32.7332,32.6385,32.704,344995.5
2017-02-27 09:30:00,44.87,45.1,44.73,44.73,59428.5,32.6531,32.8205,32.5512,32.5512,59428.5
2017-02-27 09:40:00,44.71,44.9,44.67,44.82,42750.0,32.5367,32.6749,32.5076,32.6167,42750.0
2017-02-27 09:50:00,44.83,44.99,44.77,44.99,43251.0,32.624,32.7404,32.5803,32.7404,43251.0
2017-02-27 10:00:00,44.98,45.13,44.92,45.13,51214.5,32.7332,32.8423,32.6895,32.8423,51214.5
2017-02-27 10:10:00,45.12,45.12,44.95,44.95,28504.5,32.835,32.835,32.7113,32.7113,28504.5
2017-02-27 10:20:00,44.94,45.07,44.92,45.07,39946.5,32.704,32.7986,32.6895,32.7986,39946.5
2017-02-27 10:30:00,45.06,45.07,45.03,45.06,26025.0,32.7914,32.7986,32.7695,32.7914,26025.0
2017-02-27 10:40:00,45.07,45.1,45.04,45.08,18579.0,32.7986,32.8205,32.7768,32.8059,18579.0
2017-02-27 10:50:00,45.09,45.12,44.99,44.99,12891.0,32.8132,32.835,32.7404,32.7404,12891.0
2017-02-27 11:00:00,45.0,45.04,44.95,44.97,29163.0,32.7477,32.7768,32.7113,32.7259,29163.0
2017-02-27 11:10:00,44.96,44.99,44.89,44.99,34051.5,32.7186,32.7404,32.6677,32.7404,34051.5
2017-02-27 11:20:00,44.98,45.0,44.84,44.87,43659.0,32.7332,32.7477,32.6313,32.6531,43659.0
2017-02-27 11:30:00,44.86,44.86,44.79,44.81,38052.0,32.6458,32.6458,32.5949,32.6094,38052.0
2017-02-27 11:40:00,44.81,44.86,44.81,44.82,24039.0,32.6094,32.6458,32.6094,32.6167,24039.0
2017-02-27 11:50:00,44.83,44.85,44.8,44.81,22663.5,32.624,32.6385,32.6022,32.6094,22663.5
2017-02-27 12:00:00,44.81,44.93,44.81,44.93,22600.5,32.6094,32.6968,32.6094,32.6968,22600.5
2017-02-27 12:10:00,44.93,44.94,44.91,44.92,17259.0,32.6968,32.704,32.6822,32.6895,17259.0
2017-02-27 12:20:00,44.91,44.92,44.88,44.89,17062.5,32.6822,32.6895,32.6604,32.6677,17062.5
2017-02-27 12:30:00,44.89,44.92,44.87,44.87,12802.5,32.6677,32.6895,32.6531,32.6531,12802.5
2017-02-27 12:40:00,44.88,44.91,44.87,44.9,13950.0,32.6604,32.6822,32.6531,32.6749,13950.0
2017-02-27 12:50:00,44.89,44.9,44.85,44.89,12052.5,32.6677,32.6749,32.6385,32.6677,12052.5
2017-02-27 13:00:00,44.89,44.89,44.84,44.87,39109.5,32.6677,32.6677,32.6313,32.6531,39109.5
2017-02-27 13:10:00,44.87,44.89,44.86,44.89,16386.0,32.6531,32.6677,32.6458,32.6677,16386.0
2017-02-27 13:20:00,44.89,44.93,44.89,44.89,13273.5,32.6677,32.6968,32.6677,32.6677,13273.5
2017-02-27 13:30:00,44.91,44.91,44.88,44.88,14023.5,32.6822,32.6822,32.6604,32.6604,14023.5
2017-02-27 13:40:00,44.89,44.92,44.87,44.9,56718.0,32.6677,32.6895,32.6531,32.6749,56718.0
2017-02-27 13:50:00,44.9,44.9,44.85,44.85,28824.0,32.6749,32.6749,32.6385,32.6385,28824.0
2017-02-27 14:00:00,44.86,44.89,44.85,44.87,54045.0,32.6458,32.6677,32.6385,32.6531,54045.0
2017-02-27 14:10:00,44.87,44.87,44.83,44.85,28155.0,32.6531,32.6531,32.624,32.6385,28155.0
2017-02-27 14:20:00,44.86,44.94,44.85,44.92,35053.5,32.6458,32.704,32.6385,32.6895,35053.5
2017-02-27 14:30:00,44.92,44.93,44.89,44.9,35154.0,32.6895,32.6968,32.6677,32.6749,35154.0
2017-02-27 14:40:00,44.9,44.93,44.89,44.93,91779.0,32.6749,32.6968,32.6677,32.6968,91779.0
2017-02-27 14:50:00,44.93,44.95,44.9,44.92,83055.0,32.6968,32.7113,32.6749,32.6895,83055.0
2017-02-27 15:00:00,44.92,44.94,44.9,44.93,103962.0,32.6895,32.704,32.6749,32.6968,103962.0
2017-02-27 15:10:00,44.92,44.97,44.9,44.93,59043.0,32.6895,32.7259,32.6749,32.6968,59043.0
2017-02-27 15:20:00,44.93,44.95,44.91,44.91,46698.0,32.6968,32.7113,32.6822,32.6822,46698.0
2017-02-27 15:30:00,44.91,44.93,44.87,44.89,90897.0,32.6822,32.6968,32.6531,32.6677,90897.0
2017-02-27 15:40:00,44.89,45.0,44.89,44.99,129495.0,32.6677,32.7477,32.6677,32.7404,129495.0
2017-02-27 15:50:00,44.99,45.07,44.99,45.07,546589.5,32.7404,32.7986,32.7404,32.7986,546589.5
2017-02-28 09:30:00,45.02,45.1,44.81,44.95,100870.5,32.7623,32.8205,32.6094,32.7113,100870.5
2017-02-28 09:40:00,44.91,44.92,44.75,44.75,26676.0,32.6822,32.6895,32.5658,32.5658,26676.0
2017-02-28 09:50:00,44.75,44.8,44.69,44.79,21654.0,32.5658,32.6022,32.5221,32.5949,21654.0
2017-02-28 10:00:00,44.79,44.97,44.79,44.95,27235.5,32.5949,32.7259,32.5949,32.7113,27235.5
2017-02-28 10:10:00,44.95,44.99,44.91,44.95,20925.0,32.7113,32.7404,32.6822,32.7113,20925.0
2017-02-28 10:20:00,44.95,44.98,44.91,44.94,21813.0,32.7113,32.7332,32.6822,32.704,21813.0
2017-02-28 10:30:00,44.95,45.0,44.93,44.95,29617.5,32.7113,32.7477,32.6968,32.7113,29617.5
2017-02-28 10:40:00,44.95,44.97,44.88,44.97,26298.0,32.7113,32.7259,32.6604,32.7259,26298.0
2017-02-28 10:50:00,44.96,45.01,44.96,45.01,33097.5,32.7186,32.755,32.7186,32.755,33097.5
2017-02-28 11:00:00,45.0,45.01,44.91,44.91,30784.5,32.7477,32.755,32.6822,32.6822,30784.5
2017-02-28 11:10:00,44.91,44.91,44.85,44.85,14958.0,32.6822,32.6822,32.6385,32.6385,14958.0
2017-02-28 11:20:00,44.86,44.91,44.85,44.86,24135.0,32.6458,32.6822,32.6385,32.6458,24135.0
2017-02-28 11:30:00,44.87,44.89,44.82,44.82,17626.5,32.6531,32.6677,32.6167,32.6167,17626.5
2017-02-28 11:40:00,44.82,44.87,44.82,44.84,18634.5,32.6167,32.6531,32.6167,32.6313,18634.5
2017-02-28 11:50:00,44.84,44.84,44.8,44.8,11560.5,32.6313,32.6313,32.6022,32.6022,11560.5
2017-02-28 12:00:00,44.79,44.87,44.79,44.81,23994.0,32.5949,32.6531,32.5949,32.6094,23994.0
2017-02-28 12:10:00,44.81,44.81,44.74,44.81,39316.5,32.6094,32.6094,32.5585,32.6094,39316.5
2017-02-28 12:20:00,44.8,44.82,44.7,44.77,44295.0,32.6022,32.6167,32.5294,32.5803,44295.0
2017-02-28 12:30:00,44.77,44.81,44.73,44.76,31597.5,32.5803,32.6094,32.5512,32.5731,31597.5
2017-02-28 12:40:00,44.77,44.79,44.74,44.77,27517.5,32.5803,32.5949,32.5585,32.5803,27517.5
2017-02-28 12:50:00,44.77,44.78,44.73,44.74,22639.5,32.5803,32.5876,32.5512,32.5585,22639.5
2017-02-28 13:00:00,44.74,44.82,44.73,44.81,20953.5,32.5585,32.6167,32.5512,32.6094,20953.5
2017-02-28 13:10:00,44.81,44.83,44.75,44.77,31966.5,32.6094,32.624,32.5658,32.5803,31966.5
2017-02-28 13:20:00,44.76,44.77,44.71,44.72,48073.5,32.5731,32.5803,32.5367,32.5439,48073.5
2017-02-28 13:30:00,44.72,44.81,44.72,44.79,16930.5,32.5439,32.6094,32.5439,32.5949,16930.5
2017-02-28 13:40:00,44.79,44.81,44.74,44.76,15840.0,32.5949,32.6094,32.5585,32.5731,15840.0
2017-02-28 13:50:00,44.76,44.77,44.7,44.71,37386.0,32.5731,32.5803,32.5294,32.5367,37386.0
2017-02-28 14:00:00,44.72,44.74,44.57,44.57,61689.0,32.5439,32.5585,32.4348,32.4348,61689.0
2017-02-28 14:10:00,44.58,44.61,44.49,44.53,25500.0,32.4421,32.4639,32.3766,32.4057,25500.0
2017-02-28 14:20:00,44.53,44.55,44.51,44.53,23164.5,32.4057,32.4202,32.3911,32.4057,23164.5
2017-02-28 14:30:00,44.54,44.57,44.49,44.51,23796.0,32.413,32.4348,32.3766,32.3911,23796.0
2017-02-28 14:40:00,44.51,44.53,44.48,44.53,40111.5,32.3911,32.4057,32.3693,32.4057,40111.5
2017-02-28 14:50:00,44.53,44.54,44.47,44.47,28366.5,32.4057,32.413,32.362,32.362,28366.5
2017-02-28 15:00:00,44.47,44.49,44.43,44.45,32979.0,32.362,32.3766,32.3329,32.3475,32979.0
2017-02-28 15:10:00,44.45,44.53,44.45,44.52,33600.0,32.3475,32.4057,32.3475,32.3984,33600.0
2017-02-28 15:20:00,44.52,44.53,44.47,44.51,46149.0,32.3984,32.4057,32.362,32.3911,46149.0
2017-02-28 15:30:00,44.51,44.55,44.45,44.47,59023.5,32.3911,32.4202,32.3475,32.362,59023.5
2017-02-28 15:40:00,44.46,44.55,44.45,44.54,83581.5,32.3547,32.4202,32.3475,32.413,83581.5
2017-02-28 15:50:00,44.55,44.6,44.52,44.54,238018.5,32.4202,32.4566,32.3984,32.413,238018.5
2017-03-01 09:30:00,44.98,46.07,44.91,45.97,405721.5,32.7332,33.5264,32.6822,33.4536,405721.5
2017-03-01 09:40:00,45.98,46.02,45.75,45.75,145698.0,33.4609,33.49,33.2935,33.2935,145698.0
2017-03-01 09:50:00,45.81,45.89,45.71,45.86,101421.0,33.3372,33.3954,33.2644,33.3736,101421.0
2017-03-01 10:00:00,45.87,45.97,45.71,45.78,102382.5,33.3808,33.4536,33.2644,33.3153,102382.5
2017-03-01 10:10:00,45.79,45.89,45.76,45.87,51729.0,33.3226,33.3954,33.3008,33.3808,51729.0
2017-03-01 10:20:00,45.89,45.99,45.83,45.83,55684.5,33.3954,33.4682,33.3517,33.3517,55684.5
2017-03-01 10:30:00,45.86,45.87,45.67,45.69,46477.5,33.3736,33.3808,33.2353,33.2498,46477.5
2017-03-01 10:40:00,45.69,45.73,45.65,45.67,47491.5,33.2498,33.2789,33.2207,33.2353,47491.5
2017-03-01 10:50:00,45.68,45.71,45.59,45.61,116800.5,33.2426,33.2644,33.1771,33.1916,116800.5
2017-03-01 11:00:00,45.6,45.74,45.51,45.74,175975.5,33.1843,33.2862,33.1188,33.2862,175975.5
2017-03-01 11:10:00,45.74,45.91,45.71,45.89,79801.5,33.2862,33.4099,33.2644,33.3954,79801.5
2017-03-01 11:20:00,45.89,45.98,45.84,45.95,49867.5,33.3954,33.4609,33.359,33.439,49867.5
2017-03-01 11:30:00,45.95,45.99,45.91,45.91,44820.0,33.439,33.4682,33.4099,33.4099,44820.0
2017-03-01 11:40:00,45.91,46.0,45.91,46.0,37690.5,33.4099,33.4754,33.4099,33.4754,37690.5
2017-03-01 11:50:00,46.0,46.01,45.97,45.98,44281.5,33.4754,33.4827,33.4536,33.4609,44281.5
2017-03-01 12:00:00,45.98,46.1,45.97,46.07,40755.0,33.4609,33.5482,33.4536,33.5264,40755.0
2017-03-01 12:10:00,46.06,46.15,46.06,46.1,35985.0,33.5191,33.5846,33.5191,33.5482,35985.0
2017-03-01 12:20:00,46.09,46.12,46.06,46.07,36223.5,33.5409,33.5628,33.5191,33.5264,36223.5
2017-03-01 12:30:00,46.07,46.11,46.05,46.06,22533.0,33.5264,33.5555,33.5118,33.5191,22533.0
2017-03-01 12:40:00,46.06,46.11,46.04,46.08,28524.0,33.5191,33.5555,33.5045,33.5337,28524.0
2017-03-01 12:50:00,46.09,46.15,46.08,46.15,24417.0,33.5409,33.5846,33.5337,33.5846,24417.0
2017-03-01 13:00:00,46.14,46.21,46.13,46.19,37363.5,33.5773,33.6283,33.57,33.6137,37363.5
2017-03-01 13:10:00,46.18,46.19,46.05,46.05,74005.5,33.6064,33.6137,33.5118,33.5118,74005.5
2017-03-01 13:20:00,46.05,46.14,46.04,46.13,29221.5,33.5118,33.5773,33.5045,33.57,29221.5
2017-03-01 13:30:00,46.13,46.15,46.09,46.11,30118.5,33.57,33.5846,33.5409,33.5555,30118.5
2017-03-01 13:40:00,46.11,46.17,46.11,46.15,28282.5,33.5555,33.5991,33.5555,33.5846,28282.5
2017-03-01 13:50:00,46.15,46.16,46.12,46.15,61953.0,33.5846,33.5919,33.5628,33.5846,61953.0
2017-03-01 14:00:00,46.16,46.16,46.12,46.13,27706.5,33.5919,33.5919,33.5628,33.57,27706.5
2017-03-01 14:10:00,46.13,46.27,46.13,46.23,37930.5,33.57,33.6719,33.57,33.6428,37930.5
2017-03-01 14:20:00,46.23,46.28,46.21,46.28,38455.5,33.6428,33.6792,33.6283,33.6792,38455.5
2017-03-01 14:30:00,46.29,46.31,46.12,46.14,61978.5,33.6865,33.701,33.5628,33.5773,61978.5
2017-03-01 14:40:00,46.14,46.28,46.13,46.28,38427.0,33.5773,33.6792,33.57,33.6792,38427.0
2017-03-01 14:50:00,46.28,46.34,46.26,46.34,67959.0,33.6792,33.7229,33.6646,33.7229,67959.0
2017-03-01 15:00:00,46.34,46.34,46.17,46.17,90634.5,33.7229,33.7229,33.5991,33.5991,90634.5
2017-03-01 15:10:00,46.19,46.24,46.18,46.23,106888.5,33.6137,33.6501,33.6064,33.6428,106888.5
2017-03-01 15:20:00,46.23,46.3,46.23,46.25,63817.5,33.6428,33.6938,33.6428,33.6574,63817.5
2017-03-01 15:30:00,46.25,46.26,46.2,46.23,79587.0,33.6574,33.6646,33.621,33.6428,79587.0
2017-03-01 15:40:00,46.23,46.27,46.22,46.23,116455.5,33.6428,33.6719,33.6355,33.6428,116455.5
2017-03-01 15:50:00,46.23,46.23,46.11,46.13,381523.5,33.6428,33.6428,33.5555,33.57,381523.5
2017-03-02 09:30:00,45.96,45.96,45.65,45.94,63616.5,33.4463,33.4463,33.2207,33.4318,63616.5
2017-03-02 09:40:00,45.91,45.99,45.79,45.87,32034.0,33.4099,33.4682,33.3226,33.3808,32034.0
2017-03-02 09:50:00,45.85,45.97,45.78,45.97,24549.0,33.3663,33.4536,33.3153,33.4536,24549.0
2017-03-02 10:00:00,45.95,45.95,45.8,45.81,64663.5,33.439,33.439,33.3299,33.3372,64663.5
2017-03-02 10:10:00,45.81,45.82,45.68,45.78,28824.0,33.3372,33.3444,33.2426,33.3153,28824.0
2017-03-02 10:20:00,45.78,45.84,45.76,45.77,25486.5,33.3153,33.359,33.3008,33.3081,25486.5
2017-03-02 10:30:00,45.79,45.79,45.72,45.74,31444.5,33.3226,33.3226,33.2717,33.2862,31444.5
2017-03-02 10:40:00,45.73,45.84,45.71,45.84,30634.5,33.2789,33.359,33.2644,33.359,30634.5
2017-03-02 10:50:00,45.82,45.85,45.71,45.72,36214.5,33.3444,33.3663,33.2644,33.2717,36214.5
2017-03-02 11:00:00,45.71,45.72,45.58,45.59,61141.5,33.2644,33.2717,33.1698,33.1771,61141.5
2017-03-02 11:10:00,45.59,45.6,45.48,45.53,77278.5,33.1771,33.1843,33.097,33.1334,77278.5
2017-03-02 11:20:00,45.52,45.57,45.51,45.55,35454.0,33.1261,33.1625,33.1188,33.148,35454.0
2017-03-02 11:30:00,45.55,45.55,45.41,45.42,39931.5,33.148,33.148,33.0461,33.0534,39931.5
2017-03-02 11:40:00,45.43,45.53,45.43,45.49,23236.5,33.0606,33.1334,33.0606,33.1043,23236.5
2017-03-02 11:50:00,45.51,45.54,45.47,45.48,42358.5,33.1188,33.1407,33.0897,33.097,42358.5
2017-03-02 12:00:00,45.47,45.52,45.37,45.41,44964.0,33.0897,33.1261,33.017,33.0461,44964.0
2017-03-02 12:10:00,45.41,45.42,45.29,45.31,103654.5,33.0461,33.0534,32.9587,32.9733,103654.5
2017-03-02 12:20:00,45.31,45.34,45.19,45.26,70107.0,32.9733,32.9951,32.886,32.9369,70107.0
2017-03-02 12:30:00,45.25,45.3,45.13,45.18,148891.5,32.9296,32.966,32.8423,32.8787,148891.5
2017-03-02 12:40:00,45.19,45.24,45.11,45.16,78607.5,32.886,32.9224,32.8278,32.8641,78607.5
2017-03-02 12:50:00,45.16,45.2,45.11,45.12,50139.0,32.8641,32.8933,32.8278,32.835,50139.0
2017-03-02 13:00:00,45.13,45.13,45.0,45.01,89652.0,32.8423,32.8423,32.7477,32.755,89652.0
2017-03-02 13:10:00,45.0,45.03,44.95,45.01,47103.0,32.7477,32.7695,32.7113,32.755,47103.0
2017-03-02 13:20:00,45.02,45.14,45.02,45.13,42159.0,32.7623,32.8496,32.7623,32.8423,42159.0
2017-03-02 13:30:00,45.14,45.17,45.08,45.11,61957.5,32.8496,32.8714,32.8059,32.8278,61957.5
2017-03-02 13:40:00,45.1,45.11,45.05,45.09,33159.0,32.8205,32.8278,32.7841,32.8132,33159.0
2017-03-02 13:50:00,45.11,45.11,45.05,45.11,56800.5,32.8278,32.8278,32.7841,32.8278,56800.5
2017-03-02 14:00:00,45.11,45.21,45.11,45.18,33268.5,32.8278,32.9005,32.8278,32.8787,33268.5
2017-03-02 14:10:00,45.17,45.17,45.07,45.09,49990.5,32.8714,32.8714,32.7986,32.8132,49990.5
2017-03-02 14:20:00,45.09,45.17,45.07,45.13,95373.0,32.8132,32.8714,32.7986,32.8423,95373.0
2017-03-02 14:30:00,45.15,45.19,45.11,45.13,51172.5,32.8569,32.886,32.8278,32.8423,51172.5
2017-03-02 14:40:00,45.15,45.18,45.11,45.18,48072.0,32.8569,32.8787,32.8278,32.8787,48072.0
2017-03-02 14:50:00,45.18,45.23,45.16,45.22,81522.0,32.8787,32.9151,32.8641,32.9078,81522.0
2017-03-02 15:00:00,45.22,45.27,45.15,45.15,88485.0,32.9078,32.9442,32.8569,32.8569,88485.0
2017-03-02 15:10:00,45.15,45.16,45.0,45.03,77151.0,32.8569,32.8641,32.7477,32.7695,77151.0
2017-03-02 15:20:00,45.03,45.13,45.02,45.03,106750.5,32.7695,32.8423,32.7623,32.7695,106750.5
2017-03-02 15:30:00,45.02,45.05,44.95,44.98,117736.5,32.7623,32.7841,32.7113,32.7332,117736.5
2017-03-02 15:40:00,44.98,45.01,44.87,44.87,178650.0,32.7332,32.755,32.6531,32.6531,178650.0
2017-03-02 15:50:00,44.87,44.93,44.85,44.92,465754.5,32.6531,32.6968,32.6385,32.6895,465754.5
2017-03-03 09:30:00,45.05,45.5,44.94,45.43,165289.5,32.7841,33.1116,32.704,33.0606,165289.5
2017-03-03 09:40:00,45.34,45.61,45.34,45.42,79114.5,32.9951,33.1916,32.9951,33.0534,79114.5
2017-03-03 09:50:00,45.42,45.43,45.18,45.23,58770.0,33.0534,33.0606,32.8787,32.9151,58770.0
2017-03-03 10:00:00,45.25,45.32,45.19,45.28,41283.0,32.9296,32.9806,32.886,32.9515,41283.0
2017-03-03 10:10:00,45.29,45.31,45.11,45.11,33978.0,32.9587,32.9733,32.8278,32.8278,33978.0
2017-03-03 10:20:00,45.09,45.21,45.05,45.21,67323.0,32.8132,32.9005,32.7841,32.9005,67323.0
2017-03-03 10:30:00,45.21,45.21,45.07,45.19,61614.0,32.9005,32.9005,32.7986,32.886,61614.0
2017-03-03 10:40:00,45.2,45.35,45.2,45.33,92695.5,32.8933,33.0024,32.8933,32.9879,92695.5
2017-03-03 10:50:00,45.33,45.42,45.31,45.31,90609.0,32.9879,33.0534,32.9733,32.9733,90609.0
2017-03-03 11:00:00,45.3,45.39,45.29,45.34,92142.0,32.966,33.0315,32.9587,32.9951,92142.0
2017-03-03 11:10:00,45.35,45.41,45.34,45.39,42634.5,33.0024,33.0461,32.9951,33.0315,42634.5
2017-03-03 11:20:00,45.39,45.48,45.39,45.4,67519.5,33.0315,33.097,33.0315,33.0388,67519.5
2017-03-03 11:30:00,45.39,45.4,45.35,45.39,33858.0,33.0315,33.0388,33.0024,33.0315,33858.0
2017-03-03 11:40:00,45.41,45.42,45.35,45.4,37815.0,33.0461,33.0534,33.0024,33.0388,37815.0
2017-03-03 11:50:00,45.39,45.49,45.39,45.48,29553.0,33.0315,33.1043,33.0315,33.097,29553.0
2017-03-03 12:00:00,45.48,45.54,45.46,45.51,78003.0,33.097,33.1407,33.0825,33.1188,78003.0
2017-03-03 12:10:00,45.51,45.58,45.51,45.57,78693.0,33.1188,33.1698,33.1188,33.1625,78693.0
2017-03-03 12:20:00,45.56,45.56,45.53,45.54,27100.5,33.1552,33.1552,33.1334,33.1407,27100.5
2017-03-03 12:30:00,45.54,45.57,45.53,45.55,25093.5,33.1407,33.1625,33.1334,33.148,25093.5
2017-03-03 12:40:00,45.54,45.55,45.43,45.43,35007.0,33.1407,33.148,33.0606,33.0606,35007.0
2017-03-03 12:50:00,45.43,45.48,45.42,45.46,37836.0,33.0606,33.097,33.0534,33.0825,37836.0
2017-03-03 13:00:00,45.45,45.53,45.41,45.51,34665.0,33.0752,33.1334,33.0461,33.1188,34665.0
2017-03-03 13:10:00,45.51,45.51,45.42,45.44,41001.0,33.1188,33.1188,33.0534,33.0679,41001.0
2017-03-03 13:20:00,45.43,45.48,45.4,45.47,22387.5,33.0606,33.097,33.0388,33.0897,22387.5
2017-03-03 13:30:00,45.48,45.49,45.42,45.45,35148.0,33.097,33.1043,33.0534,33.0752,35148.0
2017-03-03 13:40:00,45.45,45.53,45.43,45.53,30201.0,33.0752,33.1334,33.0606,33.1334,30201.0
2017-03-03 13:50:00,45.52,45.56,45.51,45.51,20841.0,33.1261,33.1552,33.1188,33.1188,20841.0
2017-03-03 14:00:00,45.53,45.59,45.51,45.57,27418.5,33.1334,33.1771,33.1188,33.1625,27418.5
2017-03-03 14:10:00,45.57,45.61,45.47,45.48,71242.5,33.1625,33.1916,33.0897,33.097,71242.5
2017-03-03 14:20:00,45.48,45.6,45.47,45.59,49591.5,33.097,33.1843,33.0897,33.1771,49591.5
2017-03-03 14:30:00,45.59,45.62,45.59,45.62,29281.5,33.1771,33.1989,33.1771,33.1989,29281.5
2017-03-03 14:40:00,45.63,45.63,45.59,45.6,29871.0,33.2062,33.2062,33.1771,33.1843,29871.0
2017-03-03 14:50:00,45.61,45.61,45.57,45.61,42459.0,33.1916,33.1916,33.1625,33.1916,42459.0
2017-03-03 15:00:00,45.61,45.66,45.58,45.65,53179.5,33.1916,33.228,33.1698,33.2207,53179.5
2017-03-03 15:10:00,45.65,45.69,45.64,45.69,62325.0,33.2207,33.2498,33.2135,33.2498,62325.0
2017-03-03 15:20:00,45.69,45.77,45.69,45.76,71725.5,33.2498,33.3081,33.2498,33.3008,71725.5
2017-03-03 15:30:00,45.76,45.81,45.7,45.81,101068.5,33.3008,33.3372,33.2571,33.3372,101068.5
2017-03-03 15:40:00,45.81,45.81,45.7,45.72,127611.0,33.3372,33.3372,33.2571,33.2717,127611.0
2017-03-03 15:50:00,45.72,45.8,45.71,45.75,389382.0,33.2717,33.3299,33.2644,33.2935,389382.0
2017-03-06 09:30:00,45.49,45.65,45.01,45.52,118962.0,33.1043,33.2207,32.755,33.1261,118962.0
2017-03-06 09:40:00,45.53,45.65,45.43,45.65,26190.0,33.1334,33.2207,33.0606,33.2207,26190.0
2017-03-06 09:50:00,45.63,45.63,45.56,45.6,15450.0,33.2062,33.2062,33.1552,33.1843,15450.0
2017-03-06 10:00:00,45.59,45.76,45.55,45.76,45397.5,33.1771,33.3008,33.148,33.3008,45397.5
2017-03-06 10:10:00,45.75,45.84,45.73,45.75,75789.0,33.2935,33.359,33.2789,33.2935,75789.0
2017-03-06 10:20:00,45.74,45.76,45.69,45.75,61330.5,33.2862,33.3008,33.2498,33.2935,61330.5
2017-03-06 10:30:00,45.75,45.77,45.67,45.72,78498.0,33.2935,33.3081,33.2353,33.2717,78498.0
2017-03-06 10:40:00,45.71,45.71,45.59,45.65,34282.5,33.2644,33.2644,33.1771,33.2207,34282.5
2017-03-06 10:50:00,45.65,45.67,45.56,45.59,26883.0,33.2207,33.2353,33.1552,33.1771,26883.0
2017-03-06 11:00:00,45.58,45.61,45.53,45.59,45957.0,33.1698,33.1916,33.1334,33.1771,45957.0
2017-03-06 11:10:00,45.58,45.71,45.58,45.7,47740.5,33.1698,33.2644,33.1698,33.2571,47740.5
2017-03-06 11:20:00,45.72,45.75,45.65,45.65,69420.0,33.2717,33.2935,33.2207,33.2207,69420.0
2017-03-06 11:30:00,45.65,45.66,45.59,45.63,53676.0,33.2207,33.228,33.1771,33.2062,53676.0
2017-03-06 11:40:00,45.63,45.67,45.6,45.62,39871.5,33.2062,33.2353,33.1843,33.1989,39871.5
2017-03-06 11:50:00,45.63,45.65,45.53,45.55,80629.5,33.2062,33.2207,33.1334,33.148,80629.5
2017-03-06 12:00:00,45.55,45.58,45.52,45.53,19783.5,33.148,33.1698,33.1261,33.1334,19783.5
2017-03-06 12:10:00,45.54,45.57,45.53,45.54,16690.5,33.1407,33.1625,33.1334,33.1407,16690.5
2017-03-06 12:20:00,45.53,45.61,45.53,45.57,14775.0,33.1334,33.1916,33.1334,33.1625,14775.0
2017-03-06 12:30:00,45.57,45.58,45.53,45.53,15795.0,33.1625,33.1698,33.1334,33.1334,15795.0
2017-03-06 12:40:00,45.53,45.56,45.51,45.51,17947.5,33.1334,33.1552,33.1188,33.1188,17947.5
2017-03-06 12:50:00,45.51,45.51,45.45,45.47,32259.0,33.1188,33.1188,33.0752,33.0897,32259.0
2017-03-06 13:00:00,45.47,45.56,45.45,45.55,53254.5,33.0897,33.1552,33.0752,33.148,53254.5
2017-03-06 13:10:00,45.54,45.63,45.53,45.63,25360.5,33.1407,33.2062,33.1334,33.2062,25360.5
2017-03-06 13:20:00,45.63,45.65,45.59,45.61,39976.5,33.2062,33.2207,33.1771,33.1916,39976.5
2017-03-06 13:30:00,45.61,45.63,45.57,45.6,18793.5,33.1916,33.2062,33.1625,33.1843,18793.5
2017-03-06 13:40:00,45.61,45.61,45.53,45.59,19572.0,33.1916,33.1916,33.1334,33.1771,19572.0
2017-03-06 13:50:00,45.6,45.63,45.53,45.55,35002.5,33.1843,33.2062,33.1334,33.148,35002.5
2017-03-06 14:00:00,45.56,45.57,45.53,45.55,42732.0,33.1552,33.1625,33.1334,33.148,42732.0
2017-03-06 14:10:00,45.55,45.56,45.51,45.52,44746.5,33.148,33.1552,33.1188,33.1261,44746.5
2017-03-06 14:20:00,45.52,45.53,45.49,45.49,46620.0,33.1261,33.1334,33.1043,33.1043,46620.0
2017-03-06 14:30:00,45.48,45.53,45.48,45.5,41226.0,33.097,33.1334,33.097,33.1116,41226.0
2017-03-06 14:40:00,45.5,45.56,45.49,45.55,48007.5,33.1116,33.1552,33.1043,33.148,48007.5
2017-03-06 14:50:00,45.55,45.55,45.53,45.54,39114.0,33.148,33.148,33.1334,33.1407,39114.0
2017-03-06 15:00:00,45.54,45.55,45.51,45.55,46131.0,33.1407,33.148,33.1188,33.148,46131.0
2017-03-06 15:10:00,45.55,45.63,45.54,45.62,50557.5,33.148,33.2062,33.1407,33.1989,50557.5
2017-03-06 15:20:00,45.63,45.64,45.58,45.59,78924.0,33.2062,33.2135,33.1698,33.1771,78924.0
2017-03-06 15:30:00,45.58,45.65,45.55,45.64,75582.0,33.1698,33.2207,33.148,33.2135,75582.0
2017-03-06 15:40:00,45.63,45.66,45.62,45.64,86394.0,33.2062,33.228,33.1989,33.2135,86394.0
2017-03-06 15:50:00,45.63,45.64,45.51,45.52,264126.0,33.2062,33.2135,33.1188,33.1261,264126.0
2017-03-07 09:30:00,45.27,45.44,45.07,45.25,82633.5,32.9442,33.0679,32.7986,32.9296,82633.5
2017-03-07 09:40:00,45.27,45.29,45.13,45.21,67630.5,32.9442,32.9587,32.8423,32.9005,67630.5
2017-03-07 09:50:00,45.2,45.39,45.14,45.37,25312.5,32.8933,33.0315,32.8496,33.017,25312.5
2017-03-07 10:00:00,45.36,45.54,45.32,45.54,40083.0,33.0097,33.1407,32.9806,33.1407,40083.0
2017-03-07 10:10:00,45.53,45.61,45.47,45.61,37249.5,33.1334,33.1916,33.0897,33.1916,37249.5
2017-03-07 10:20:00,45.61,45.68,45.53,45.63,38049.0,33.1916,33.2426,33.1334,33.2062,38049.0
2017-03-07 10:30:00,45.63,45.75,45.61,45.65,97999.5,33.2062,33.2935,33.1916,33.2207,97999.5
2017-03-07 10:40:00,45.66,45.69,45.59,45.59,65445.0,33.228,33.2498,33.1771,33.1771,65445.0
2017-03-07 10:50:00,45.59,45.59,45.52,45.58,30609.0,33.1771,33.1771,33.1261,33.1698,30609.0
2017-03-07 11:00:00,45.58,45.61,45.47,45.49,38527.5,33.1698,33.1916,33.0897,33.1043,38527.5
2017-03-07 11:10:00,45.49,45.51,45.45,45.47,53352.0,33.1043,33.1188,33.0752,33.0897,53352.0
2017-03-07 11:20:00,45.47,45.49,45.31,45.33,46356.0,33.0897,33.1043,32.9733,32.9879,46356.0
2017-03-07 11:30:00,45.31,45.33,45.25,45.3,29686.5,32.9733,32.9879,32.9296,32.966,29686.5
2017-03-07 11:40:00,45.29,45.35,45.29,45.33,20058.0,32.9587,33.0024,32.9587,32.9879,20058.0
2017-03-07 11:50:00,45.32,45.33,45.27,45.29,20103.0,32.9806,32.9879,32.9442,32.9587,20103.0
2017-03-07 12:00:00,45.28,45.29,45.22,45.27,27370.5,32.9515,32.9587,32.9078,32.9442,27370.5
2017-03-07 12:10:00,45.27,45.27,45.19,45.2,41448.0,32.9442,32.9442,32.886,32.8933,41448.0
2017-03-07 12:20:00,45.2,45.2,45.14,45.18,38221.5,32.8933,32.8933,32.8496,32.8787,38221.5
2017-03-07 12:30:00,45.17,45.2,45.14,45.17,16785.0,32.8714,32.8933,32.8496,32.8714,16785.0
2017-03-07 12:40:00,45.18,45.22,45.17,45.19,34317.0,32.8787,32.9078,32.8714,32.886,34317.0
2017-03-07 12:50:00,45.2,45.2,45.16,45.18,31069.5,32.8933,32.8933,32.8641,32.8787,31069.5
2017-03-07 13:00:00,45.17,45.27,45.17,45.27,52092.0,32.8714,32.9442,32.8714,32.9442,52092.0
2017-03-07 13:10:00,45.27,45.28,45.21,45.23,39363.0,32.9442,32.9515,32.9005,32.9151,39363.0
2017-03-07 13:20:00,45.23,45.23,45.21,45.22,20148.0,32.9151,32.9151,32.9005,32.9078,20148.0
2017-03-07 13:30:00,45.22,45.23,45.17,45.17,29529.0,32.9078,32.9151,32.8714,32.8714,29529.0
2017-03-07 13:40:00,45.17,45.19,45.15,45.15,38098.5,32.8714,32.886,32.8569,32.8569,38098.5
2017-03-07 13:50:00,45.15,45.16,45.13,45.15,16047.0,32.8569,32.8641,32.8423,32.8569,16047.0
2017-03-07 14:00:00,45.15,45.21,45.14,45.17,34443.0,32.8569,32.9005,32.8496,32.8714,34443.0
2017-03-07 14:10:00,45.17,45.2,45.15,45.17,13648.5,32.8714,32.8933,32.8569,32.8714,13648.5
2017-03-07 14:20:00,45.17,45.19,45.1,45.11,55131.0,32.8714,32.886,32.8205,32.8278,55131.0
2017-03-07 14:30:00,45.11,45.14,45.06,45.13,33045.0,32.8278,32.8496,32.7914,32.8423,33045.0
2017-03-07 14:40:00,45.13,45.13,45.07,45.09,18696.0,32.8423,32.8423,32.7986,32.8132,18696.0
2017-03-07 14:50:00,45.09,45.17,45.08,45.11,31315.5,32.8132,32.8714,32.8059,32.8278,31315.5
2017-03-07 15:00:00,45.11,45.12,45.08,45.09,42927.0,32.8278,32.835,32.8059,32.8132,42927.0
2017-03-07 15:10:00,45.09,45.18,45.08,45.17,56160.0,32.8132,32.8787,32.8059,32.8714,56160.0
2017-03-07 15:20:00,45.17,45.19,45.1,45.11,61078.5,32.8714,32.886,32.8205,32.8278,61078.5
2017-03-07 15:30:00,45.11,45.12,45.06,45.07,68136.0,32.8278,32.835,32.7914,32.7986,68136.0
2017-03-07 15:40:00,45.07,45.08,45.01,45.07,98331.0,32.7986,32.8059,32.755,32.7986,98331.0
2017-03-07 15:50:00,45.07,45.1,45.01,45.05,268989.0,32.7986,32.8205,32.755,32.7841,268989.0
2017-03-08 09:30:00,45.11,45.32,44.9,45.07,44832.0,32.8278,32.9806,32.6749,32.7986,44832.0
2017-03-08 09:40:00,45.06,45.24,44.97,45.1,61281.0,32.7914,32.9224,32.7259,32.8205,61281.0
2017-03-08 09:50:00,45.11,45.19,44.99,45.09,26259.0,32.8278,32.886,32.7404,32.8132,26259.0
2017-03-08 10:00:00,45.08,45.13,44.98,45.0,28411.5,32.8059,32.8423,32.7332,32.7477,28411.5
2017-03-08 10:10:00,44.99,44.99,44.87,44.96,21393.0,32.7404,32.7404,32.6531,32.7186,21393.0
2017-03-08 10:20:00,44.96,45.05,44.92,44.93,69337.5,32.7186,32.7841,32.6895,32.6968,69337.5
2017-03-08 10:30:00,44.94,44.99,44.93,44.94,28984.5,32.704,32.7404,32.6968,32.704,28984.5
2017-03-08 10:40:00,44.93,44.99,44.89,44.91,21463.5,32.6968,32.7404,32.6677,32.6822,21463.5
2017-03-08 10:50:00,44.91,44.98,44.91,44.97,49095.0,32.6822,32.7332,32.6822,32.7259,49095.0
2017-03-08 11:00:00,44.96,45.0,44.89,44.95,46704.0,32.7186,32.7477,32.6677,32.7113,46704.0
2017-03-08 11:10:00,44.93,45.01,44.91,44.99,51294.0,32.6968,32.755,32.6822,32.7404,51294.0
2017-03-08 11:20:00,44.99,45.03,44.96,45.01,22924.5,32.7404,32.7695,32.7186,32.755,22924.5
2017-03-08 11:30:00,45.0,45.0,44.91,44.91,34495.5,32.7477,32.7477,32.6822,32.6822,34495.5
2017-03-08 11:40:00,44.91,44.94,44.81,44.9,25147.5,32.6822,32.704,32.6094,32.6749,25147.5
2017-03-08 11:50:00,44.91,44.91,44.82,44.85,37119.0,32.6822,32.6822,32.6167,32.6385,37119.0
2017-03-08 12:00:00,44.85,44.91,44.83,44.88,38455.5,32.6385,32.6822,32.624,32.6604,38455.5
2017-03-08 12:10:00,44.9,44.93,44.87,44.89,17308.5,32.6749,32.6968,32.6531,32.6677,17308.5
2017-03-08 12:20:00,44.88,44.9,44.87,44.88,8662.5,32.6604,32.6749,32.6531,32.6604,8662.5
2017-03-08 12:30:00,44.89,44.9,44.83,44.85,22522.5,32.6677,32.6749,32.624,32.6385,22522.5
2017-03-08 12:40:00,44.87,44.89,44.84,44.86,13573.5,32.6531,32.6677,32.6313,32.6458,13573.5
2017-03-08 12:50:00,44.86,44.88,44.84,44.87,20931.0,32.6458,32.6604,32.6313,32.6531,20931.0
2017-03-08 13:00:00,44.87,44.88,44.83,44.87,27021.0,32.6531,32.6604,32.624,32.6531,27021.0
2017-03-08 13:10:00,44.88,44.95,44.86,44.95,31896.0,32.6604,32.7113,32.6458,32.7113,31896.0
2017-03-08 13:20:00,44.95,44.96,44.93,44.95,14667.0,32.7113,32.7186,32.6968,32.7113,14667.0
2017-03-08 13:30:00,44.95,44.98,44.93,44.95,20967.0,32.7113,32.7332,32.6968,32.7113,20967.0
2017-03-08 13:40:00,44.96,44.97,44.92,44.93,29812.5,32.7186,32.7259,32.6895,32.6968,29812.5
2017-03-08 13:50:00,44.93,44.95,44.9,44.92,20590.5,32.6968,32.7113,32.6749,32.6895,20590.5
2017-03-08 14:00:00,44.91,44.93,44.82,44.85,24462.0,32.6822,32.6968,32.6167,32.6385,24462.0
2017-03-08 14:10:00,44.85,44.85,44.8,44.83,26751.0,32.6385,32.6385,32.6022,32.624,26751.0
2017-03-08 14:20:00,44.83,44.83,44.74,44.81,32943.0,32.624,32.624,32.5585,32.6094,32943.0
2017-03-08 14:30:00,44.8,44.83,44.76,44.78,24805.5,32.6022,32.624,32.5731,32.5876,24805.5
2017-03-08 14:40:00,44.79,44.83,44.78,44.83,33310.5,32.5949,32.624,32.5876,32.624,33310.5
2017-03-08 14:50:00,44.83,44.88,44.81,44.82,25290.0,32.624,32.6604,32.6094,32.6167,25290.0
2017-03-08 15:00:00,44.82,44.87,44.81,44.85,42123.0,32.6167,32.6531,32.6094,32.6385,42123.0
2017-03-08 15:10:00,44.85,44.85,44.81,44.83,29089.5,32.6385,32.6385,32.6094,32.624,29089.5
2017-03-08 15:20:00,44.83,44.87,44.82,44.85,51834.0,32.624,32.6531,32.6167,32.6385,51834.0
2017-03-08 15:30:00,44.85,44.85,44.74,44.81,111913.5,32.6385,32.6385,32.5585,32.6094,111913.5
2017-03-08 15:40:00,44.82,44.87,44.76,44.85,115627.5,32.6167,32.6531,32.5731,32.6385,115627.5
2017-03-08 15:50:00,44.87,44.91,44.82,44.87,273106.5,32.6531,32.6822,32.6167,32.6531,273106.5
2017-03-09 09:30:00,44.68,44.98,44.62,44.76,78220.5,32.5148,32.7332,32.4712,32.5731,78220.5
2017-03-09 09:40:00,44.76,44.81,44.69,44.81,22059.0,32.5731,32.6094,32.5221,32.6094,22059.0
2017-03-09 09:50:00,44.79,44.91,44.63,44.69,162016.5,32.5949,32.6822,32.4784,32.5221,162016.5
2017-03-09 10:00:00,44.67,44.87,44.66,44.85,82539.0,32.5076,32.6531,32.5003,32.6385,82539.0
2017-03-09 10:10:00,44.82,44.86,44.8,44.81,42034.5,32.6167,32.6458,32.6022,32.6094,42034.5
2017-03-09 10:20:00,44.81,44.91,44.79,44.85,39379.5,32.6094,32.6822,32.5949,32.6385,39379.5
2017-03-09 10:30:00,44.84,44.84,44.71,44.71,52743.0,32.6313,32.6313,32.5367,32.5367,52743.0
2017-03-09 10:40:00,44.67,44.7,44.61,44.67,23335.5,32.5076,32.5294,32.4639,32.5076,23335.5
2017-03-09 10:50:00,44.65,44.73,44.65,44.73,11631.0,32.493,32.5512,32.493,32.5512,11631.0
2017-03-09 11:00:00,44.73,44.79,44.69,44.79,13932.0,32.5512,32.5949,32.5221,32.5949,13932.0
2017-03-09 11:10:00,44.79,44.8,44.69,44.73,21058.5,32.5949,32.6022,32.5221,32.5512,21058.5
2017-03-09 11:20:00,44.73,44.73,44.65,44.71,15390.0,32.5512,32.5512,32.493,32.5367,15390.0
2017-03-09 11:30:00,44.71,44.74,44.7,44.71,13063.5,32.5367,32.5585,32.5294,32.5367,13063.5
2017-03-09 11:40:00,44.71,44.74,44.7,44.71,31440.0,32.5367,32.5585,32.5294,32.5367,31440.0
2017-03-09 11:50:00,44.72,44.75,44.62,44.62,22138.5,32.5439,32.5658,32.4712,32.4712,22138.5
2017-03-09 12:00:00,44.63,44.66,44.58,44.58,32656.5,32.4784,32.5003,32.4421,32.4421,32656.5
2017-03-09 12:10:00,44.58,44.6,44.57,44.57,11250.0,32.4421,32.4566,32.4348,32.4348,11250.0
2017-03-09 12:20:00,44.57,44.59,44.5,44.51,15024.0,32.4348,32.4493,32.3838,32.3911,15024.0
2017-03-09 12:30:00,44.51,44.54,44.49,44.51,16854.0,32.3911,32.413,32.3766,32.3911,16854.0
2017-03-09 12:40:00,44.51,44.59,44.51,44.55,21453.0,32.3911,32.4493,32.3911,32.4202,21453.0
2017-03-09 12:50:00,44.57,44.67,44.57,44.61,25050.0,32.4348,32.5076,32.4348,32.4639,25050.0
2017-03-09 13:00:00,44.61,44.7,44.59,44.69,27478.5,32.4639,32.5294,32.4493,32.5221,27478.5
2017-03-09 13:10:00,44.69,44.69,44.66,44.68,18565.5,32.5221,32.5221,32.5003,32.5148,18565.5
2017-03-09 13:20:00,44.68,44.7,44.66,44.68,40359.0,32.5148,32.5294,32.5003,32.5148,40359.0
2017-03-09 13:30:00,44.67,44.67,44.54,44.57,101928.0,32.5076,32.5076,32.413,32.4348,101928.0
2017-03-09 13:40:00,44.55,44.57,44.53,44.54,23748.0,32.4202,32.4348,32.4057,32.413,23748.0
2017-03-09 13:50:00,44.53,44.54,44.49,44.49,14853.0,32.4057,32.413,32.3766,32.3766,14853.0
2017-03-09 14:00:00,44.49,44.53,44.41,44.43,34944.0,32.3766,32.4057,32.3183,32.3329,34944.0
2017-03-09 14:10:00,44.44,44.45,44.33,44.36,33849.0,32.3402,32.3475,32.2601,32.282,33849.0
2017-03-09 14:20:00,44.36,44.37,44.28,44.28,91416.0,32.282,32.2892,32.2237,32.2237,91416.0
2017-03-09 14:30:00,44.28,44.29,44.18,44.19,63829.5,32.2237,32.231,32.151,32.1582,63829.5
2017-03-09 14:40:00,44.18,44.21,44.15,44.17,45079.5,32.151,32.1728,32.1291,32.1437,45079.5
2017-03-09 14:50:00,44.17,44.25,44.17,44.24,39096.0,32.1437,32.2019,32.1437,32.1946,39096.0
2017-03-09 15:00:00,44.23,44.39,44.23,44.38,87534.0,32.1874,32.3038,32.1874,32.2965,87534.0
2017-03-09 15:10:00,44.39,44.41,44.34,44.34,82548.0,32.3038,32.3183,32.2674,32.2674,82548.0
2017-03-09 15:20:00,44.34,44.41,44.32,44.41,97356.0,32.2674,32.3183,32.2529,32.3183,97356.0
2017-03-09 15:30:00,44.41,44.5,44.4,44.45,137989.5,32.3183,32.3838,32.3111,32.3475,137989.5
2017-03-09 15:40:00,44.45,44.53,44.45,44.49,98623.5,32.3475,32.4057,32.3475,32.3766,98623.5
2017-03-09 15:50:00,44.49,44.53,44.44,44.48,299607.0,32.3766,32.4057,32.3402,32.3693,299607.0
2017-03-10 09:30:00,44.61,45.09,44.61,44.93,57294.0,32.4639,32.8132,32.4639,32.6968,57294.0
2017-03-10 09:40:00,44.89,44.97,44.79,44.97,17998.5,32.6677,32.7259,32.5949,32.7259,17998.5
2017-03-10 09:50:00,44.97,45.13,44.95,45.01,31990.5,32.7259,32.8423,32.7113,32.755,31990.5
2017-03-10 10:00:00,45.04,45.12,44.99,45.11,68527.5,32.7768,32.835,32.7404,32.8278,68527.5
2017-03-10 10:10:00,45.11,45.15,45.0,45.11,24864.0,32.8278,32.8569,32.7477,32.8278,24864.0
2017-03-10 10:20:00,45.12,45.17,45.07,45.09,34746.0,32.835,32.8714,32.7986,32.8132,34746.0
2017-03-10 10:30:00,45.09,45.1,45.01,45.03,24646.5,32.8132,32.8205,32.755,32.7695,24646.5
2017-03-10 10:40:00,45.01,45.01,44.93,44.94,40441.5,32.755,32.755,32.6968,32.704,40441.5
2017-03-10 10:50:00,44.94,45.06,44.94,44.97,54196.5,32.704,32.7914,32.704,32.7259,54196.5
2017-03-10 11:00:00,44.97,45.01,44.86,45.0,42463.5,32.7259,32.755,32.6458,32.7477,42463.5
2017-03-10 11:10:00,44.98,45.02,44.92,44.96,77731.5,32.7332,32.7623,32.6895,32.7186,77731.5
2017-03-10 11:20:00,44.97,45.15,44.93,45.14,101970.0,32.7259,32.8569,32.6968,32.8496,101970.0
2017-03-10 11:30:00,45.14,45.19,45.08,45.17,51697.5,32.8496,32.886,32.8059,32.8714,51697.5
2017-03-10 11:40:00,45.17,45.2,45.11,45.15,55981.5,32.8714,32.8933,32.8278,32.8569,55981.5
2017-03-10 11:50:00,45.15,45.23,45.15,45.18,42294.0,32.8569,32.9151,32.8569,32.8787,42294.0
2017-03-10 12:00:00,45.19,45.21,45.05,45.18,54453.0,32.886,32.9005,32.7841,32.8787,54453.0
2017-03-10 12:10:00,45.17,45.19,45.09,45.16,55621.5,32.8714,32.886,32.8132,32.8641,55621.5
2017-03-10 12:20:00,45.17,45.2,45.15,45.19,19567.5,32.8714,32.8933,32.8569,32.886,19567.5
2017-03-10 12:30:00,45.19,45.2,45.06,45.1,22455.0,32.886,32.8933,32.7914,32.8205,22455.0
2017-03-10 12:40:00,45.09,45.09,45.0,45.01,37318.5,32.8132,32.8132,32.7477,32.755,37318.5
2017-03-10 12:50:00,44.99,45.02,44.9,44.97,39429.0,32.7404,32.7623,32.6749,32.7259,39429.0
2017-03-10 13:00:00,44.96,44.99,44.83,44.87,60379.5,32.7186,32.7404,32.624,32.6531,60379.5
2017-03-10 13:10:00,44.88,44.97,44.88,44.93,24813.0,32.6604,32.7259,32.6604,32.6968,24813.0
2017-03-10 13:20:00,44.93,45.0,44.91,44.98,21066.0,32.6968,32.7477,32.6822,32.7332,21066.0
2017-03-10 13:30:00,44.99,45.04,44.92,44.99,14049.0,32.7404,32.7768,32.6895,32.7404,14049.0
2017-03-10 13:40:00,45.01,45.15,45.01,45.15,21247.5,32.755,32.8569,32.755,32.8569,21247.5
2017-03-10 13:50:00,45.15,45.17,45.07,45.11,23232.0,32.8569,32.8714,32.7986,32.8278,23232.0
2017-03-10 14:00:00,45.11,45.13,45.05,45.09,22599.0,32.8278,32.8423,32.7841,32.8132,22599.0
2017-03-10 14:10:00,45.08,45.13,45.05,45.1,25534.5,32.8059,32.8423,32.7841,32.8205,25534.5
2017-03-10 14:20:00,45.11,45.12,45.07,45.09,21606.0,32.8278,32.835,32.7986,32.8132,21606.0
2017-03-10 14:30:00,45.09,45.13,45.05,45.11,28357.5,32.8132,32.8423,32.7841,32.8278,28357.5
2017-03-10 14:40:00,45.11,45.12,45.07,45.09,27577.5,32.8278,32.835,32.7986,32.8132,27577.5
2017-03-10 14:50:00,45.09,45.12,45.04,45.07,40077.0,32.8132,32.835,32.7768,32.7986,40077.0
2017-03-10 15:00:00,45.06,45.12,45.05,45.09,79803.0,32.7914,32.835,32.7841,32.8132,79803.0
2017-03-10 15:10:00,45.09,45.15,45.09,45.11,41587.5,32.8132,32.8569,32.8132,32.8278,41587.5
2017-03-10 15:20:00,45.11,45.18,45.08,45.18,62283.0,32.8278,32.8787,32.8059,32.8787,62283.0
2017-03-10 15:30:00,45.17,45.17,45.07,45.07,71998.5,32.8714,32.8714,32.7986,32.7986,71998.5
2017-03-10 15:40:00,45.07,45.08,45.01,45.05,98092.5,32.7986,32.8059,32.755,32.7841,98092.5
2017-03-10 15:50:00,45.05,45.15,45.03,45.15,211204.5,32.7841,32.8569,32.7695,32.8569,211204.5
2017-03-13 09:30:00,45.17,45.44,45.14,45.35,68812.5,32.8714,33.0679,32.8496,33.0024,68812.5
2017-03-13 09:40:00,45.39,45.42,45.19,45.35,27525.0,33.0315,33.0534,32.886,33.0024,27525.0
2017-03-13 09:50:00,45.33,45.36,45.2,45.21,31603.5,32.9879,33.0097,32.8933,32.9005,31603.5
2017-03-13 10:00:00,45.21,45.31,45.21,45.26,23710.5,32.9005,32.9733,32.9005,32.9369,23710.5
2017-03-13 10:10:00,45.27,45.43,45.27,45.37,32346.0,32.9442,33.0606,32.9442,33.017,32346.0
2017-03-13 10:20:00,45.37,45.39,45.27,45.38,25795.5,33.017,33.0315,32.9442,33.0242,25795.5
2017-03-13 10:30:00,45.38,45.44,45.34,45.4,30831.0,33.0242,33.0679,32.9951,33.0388,30831.0
2017-03-13 10:40:00,45.39,45.41,45.27,45.32,23020.5,33.0315,33.0461,32.9442,32.9806,23020.5
2017-03-13 10:50:00,45.33,45.37,45.29,45.34,27219.0,32.9879,33.017,32.9587,32.9951,27219.0
2017-03-13 11:00:00,45.33,45.35,45.26,45.27,22614.0,32.9879,33.0024,32.9369,32.9442,22614.0
2017-03-13 11:10:00,45.29,45.29,45.19,45.22,22999.5,32.9587,32.9587,32.886,32.9078,22999.5
2017-03-13 11:20:00,45.21,45.23,45.15,45.18,30661.5,32.9005,32.9151,32.8569,32.8787,30661.5
2017-03-13 11:30:00,45.19,45.33,45.18,45.33,20727.0,32.886,32.9879,32.8787,32.9879,20727.0
2017-03-13 11:40:00,45.33,45.38,45.31,45.35,16395.0,32.9879,33.0242,32.9733,33.0024,16395.0
2017-03-13 11:50:00,45.34,45.4,45.33,45.35,16942.5,32.9951,33.0388,32.9879,33.0024,16942.5
2017-03-13 12:00:00,45.35,45.36,45.27,45.28,28026.0,33.0024,33.0097,32.9442,32.9515,28026.0
2017-03-13 12:10:00,45.28,45.34,45.27,45.29,26889.0,32.9515,32.9951,32.9442,32.9587,26889.0
2017-03-13 12:20:00,45.27,45.31,45.26,45.27,23458.5,32.9442,32.9733,32.9369,32.9442,23458.5
2017-03-13 12:30:00,45.27,45.29,45.21,45.22,20577.0,32.9442,32.9587,32.9005,32.9078,20577.0
2017-03-13 12:40:00,45.23,45.31,45.21,45.3,17235.0,32.9151,32.9733,32.9005,32.966,17235.0
2017-03-13 12:50:00,45.3,45.31,45.26,45.29,20415.0,32.966,32.9733,32.9369,32.9587,20415.0
2017-03-13 13:00:00,45.29,45.32,45.23,45.25,18403.5,32.9587,32.9806,32.9151,32.9296,18403.5
2017-03-13 13:10:00,45.26,45.27,45.18,45.21,22321.5,32.9369,32.9442,32.8787,32.9005,22321.5
2017-03-13 13:20:00,45.2,45.23,45.2,45.23,19473.0,32.8933,32.9151,32.8933,32.9151,19473.0
2017-03-13 13:30:00,45.23,45.23,45.15,45.19,18018.0,32.9151,32.9151,32.8569,32.886,18018.0
2017-03-13 13:40:00,45.19,45.23,45.17,45.21,24369.0,32.886,32.9151,32.8714,32.9005,24369.0
2017-03-13 13:50:00,45.19,45.2,45.16,45.17,33474.0,32.886,32.8933,32.8641,32.8714,33474.0
2017-03-13 14:00:00,45.17,45.19,45.15,45.17,27009.0,32.8714,32.886,32.8569,32.8714,27009.0
2017-03-13 14:10:00,45.17,45.22,45.15,45.19,27295.5,32.8714,32.9078,32.8569,32.886,27295.5
2017-03-13 14:20:00,45.19,45.21,45.15,45.2,35856.0,32.886,32.9005,32.8569,32.8933,35856.0
2017-03-13 14:30:00,45.19,45.23,45.18,45.23,27711.0,32.886,32.9151,32.8787,32.9151,27711.0
2017-03-13 14:40:00,45.22,45.25,45.18,45.23,35011.5,32.9078,32.9296,32.8787,32.9151,35011.5
2017-03-13 14:50:00,45.23,45.23,45.19,45.21,26896.5,32.9151,32.9151,32.886,32.9005,26896.5
2017-03-13 15:00:00,45.22,45.27,45.18,45.25,42484.5,32.9078,32.9442,32.8787,32.9296,42484.5
2017-03-13 15:10:00,45.26,45.29,45.22,45.23,50355.0,32.9369,32.9587,32.9078,32.9151,50355.0
2017-03-13 15:20:00,45.22,45.25,45.21,45.22,53553.0,32.9078,32.9296,32.9005,32.9078,53553.0
2017-03-13 15:30:00,45.23,45.29,45.22,45.27,69555.0,32.9151,32.9587,32.9078,32.9442,69555.0
2017-03-13 15:40:00,45.27,45.32,45.25,45.29,94074.0,32.9442,32.9806,32.9296,32.9587,94074.0
2017-03-13 15:50:00,45.29,45.29,45.21,45.25,243855.0,32.9587,32.9587,32.9005,32.9296,243855.0
2017-03-14 09:30:00,45.11,45.11,44.67,44.69,37947.0,32.8278,32.8278,32.5076,32.5221,37947.0
2017-03-14 09:40:00,44.69,44.83,44.67,44.67,28167.0,32.5221,32.624,32.5076,32.5076,28167.0
2017-03-14 09:50:00,44.67,44.69,44.55,44.61,27858.0,32.5076,32.5221,32.4202,32.4639,27858.0
2017-03-14 10:00:00,44.6,44.6,44.48,44.52,30996.0,32.4566,32.4566,32.3693,32.3984,30996.0
2017-03-14 10:10:00,44.52,44.62,44.47,44.47,25293.0,32.3984,32.4712,32.362,32.362,25293.0
2017-03-14 10:20:00,44.49,44.55,44.49,44.49,24040.5,32.3766,32.4202,32.3766,32.3766,24040.5
2017-03-14 10:30:00,44.48,44.59,44.43,44.57,32509.5,32.3693,32.4493,32.3329,32.4348,32509.5
2017-03-14 10:40:00,44.56,44.57,44.48,44.53,30637.5,32.4275,32.4348,32.3693,32.4057,30637.5
2017-03-14 10:50:00,44.54,44.76,44.53,44.76,40504.5,32.413,32.5731,32.4057,32.5731,40504.5
2017-03-14 11:00:00,44.76,44.79,44.69,44.73,35911.5,32.5731,32.5949,32.5221,32.5512,35911.5
2017-03-14 11:10:00,44.74,44.89,44.69,44.84,29598.0,32.5585,32.6677,32.5221,32.6313,29598.0
2017-03-14 11:20:00,44.85,44.91,44.83,44.87,29500.5,32.6385,32.6822,32.624,32.6531,29500.5
2017-03-14 11:30:00,44.89,44.92,44.84,44.88,19657.5,32.6677,32.6895,32.6313,32.6604,19657.5
2017-03-14 11:40:00,44.89,44.93,44.87,44.91,19801.5,32.6677,32.6968,32.6531,32.6822,19801.5
2017-03-14 11:50:00,44.92,44.97,44.9,44.91,23550.0,32.6895,32.7259,32.6749,32.6822,23550.0
2017-03-14 12:00:00,44.93,44.95,44.79,44.81,23859.0,32.6968,32.7113,32.5949,32.6094,23859.0
2017-03-14 12:10:00,44.79,44.81,44.71,44.73,56904.0,32.5949,32.6094,32.5367,32.5512,56904.0
2017-03-14 12:20:00,44.73,44.78,44.71,44.78,17983.5,32.5512,32.5876,32.5367,32.5876,17983.5
2017-03-14 12:30:00,44.78,44.79,44.72,44.73,35722.5,32.5876,32.5949,32.5439,32.5512,35722.5
2017-03-14 12:40:00,44.73,44.82,44.73,44.81,20745.0,32.5512,32.6167,32.5512,32.6094,20745.0
2017-03-14 12:50:00,44.8,44.81,44.75,44.8,11430.0,32.6022,32.6094,32.5658,32.6022,11430.0
2017-03-14 13:00:00,44.8,44.82,44.79,44.81,14308.5,32.6022,32.6167,32.5949,32.6094,14308.5
2017-03-14 13:10:00,44.8,44.89,44.77,44.87,24076.5,32.6022,32.6677,32.5803,32.6531,24076.5
2017-03-14 13:20:00,44.87,44.91,44.86,44.9,16501.5,32.6531,32.6822,32.6458,32.6749,16501.5
2017-03-14 13:30:00,44.89,44.91,44.89,44.91,12166.5,32.6677,32.6822,32.6677,32.6822,12166.5
2017-03-14 13:40:00,44.91,44.91,44.83,44.85,17899.5,32.6822,32.6822,32.624,32.6385,17899.5
2017-03-14 13:50:00,44.86,44.87,44.79,44.8,21484.5,32.6458,32.6531,32.5949,32.6022,21484.5
2017-03-14 14:00:00,44.8,44.89,44.8,44.89,25794.0,32.6022,32.6677,32.6022,32.6677,25794.0
2017-03-14 14:10:00,44.87,44.88,44.79,44.81,24531.0,32.6531,32.6604,32.5949,32.6094,24531.0
2017-03-14 14:20:00,44.81,44.87,44.79,44.86,22455.0,32.6094,32.6531,32.5949,32.6458,22455.0
2017-03-14 14:30:00,44.85,44.93,44.85,44.92,25323.0,32.6385,32.6968,32.6385,32.6895,25323.0
2017-03-14 14:40:00,44.92,44.92,44.85,44.87,31287.0,32.6895,32.6895,32.6385,32.6531,31287.0
2017-03-14 14:50:00,44.86,44.87,44.83,44.84,23020.5,32.6458,32.6531,32.624,32.6313,23020.5
2017-03-14 15:00:00,44.84,44.91,44.83,44.89,30274.5,32.6313,32.6822,32.624,32.6677,30274.5
2017-03-14 15:10:00,44.88,44.9,44.87,44.89,43087.5,32.6604,32.6749,32.6531,32.6677,43087.5
2017-03-14 15:20:00,44.89,44.91,44.87,44.89,56476.5,32.6677,32.6822,32.6531,32.6677,56476.5
2017-03-14 15:30:00,44.88,44.93,44.86,44.91,66063.0,32.6604,32.6968,32.6458,32.6822,66063.0
2017-03-14 15:40:00,44.9,44.93,44.86,44.92,79602.0,32.6749,32.6968,32.6458,32.6895,79602.0
2017-03-14 15:50:00,44.93,44.94,44.88,44.92,147846.0,32.6968,32.704,32.6604,32.6895,147846.0
2017-03-15 09:30:00,45.21,45.35,45.19,45.3,50982.0,32.9005,33.0024,32.886,32.966,50982.0
2017-03-15 09:40:00,45.26,45.32,45.17,45.23,24982.5,32.9369,32.9806,32.8714,32.9151,24982.5
2017-03-15 09:50:00,45.27,45.33,45.26,45.27,12685.5,32.9442,32.9879,32.9369,32.9442,12685.5
2017-03-15 10:00:00,45.29,45.38,45.21,45.37,61105.5,32.9587,33.0242,32.9005,33.017,61105.5
2017-03-15 10:10:00,45.35,45.43,45.34,45.37,30099.0,33.0024,33.0606,32.9951,33.017,30099.0
2017-03-15 10:20:00,45.36,45.43,45.34,45.43,28464.0,33.0097,33.0606,32.9951,33.0606,28464.0
2017-03-15 10:30:00,45.42,45.47,45.39,45.44,57189.0,33.0534,33.0897,33.0315,33.0679,57189.0
2017-03-15 10:40:00,45.42,45.44,45.34,45.36,19086.0,33.0534,33.0679,32.9951,33.0097,19086.0
2017-03-15 10:50:00,45.35,45.38,45.31,45.34,20053.5,33.0024,33.0242,32.9733,32.9951,20053.5
2017-03-15 11:00:00,45.35,45.47,45.35,45.45,27651.0,33.0024,33.0897,33.0024,33.0752,27651.0
2017-03-15 11:10:00,45.45,45.48,45.39,45.41,34194.0,33.0752,33.097,33.0315,33.0461,34194.0
2017-03-15 11:20:00,45.4,45.43,45.38,45.4,17550.0,33.0388,33.0606,33.0242,33.0388,17550.0
2017-03-15 11:30:00,45.4,45.48,45.39,45.47,23322.0,33.0388,33.097,33.0315,33.0897,23322.0
2017-03-15 11:40:00,45.47,45.48,45.43,45.43,17947.5,33.0897,33.097,33.0606,33.0606,17947.5
2017-03-15 11:50:00,45.43,45.43,45.39,45.41,19998.0,33.0606,33.0606,33.0315,33.0461,19998.0
2017-03-15 12:00:00,45.41,45.46,45.41,45.45,18348.0,33.0461,33.0825,33.0461,33.0752,18348.0
2017-03-15 12:10:00,45.45,45.45,45.39,45.4,14388.0,33.0752,33.0752,33.0315,33.0388,14388.0
2017-03-15 12:20:00,45.4,45.45,45.4,45.42,24825.0,33.0388,33.0752,33.0388,33.0534,24825.0
2017-03-15 12:30:00,45.41,45.45,45.37,45.42,19081.5,33.0461,33.0752,33.017,33.0534,19081.5
2017-03-15 12:40:00,45.42,45.46,45.41,45.44,24415.5,33.0534,33.0825,33.0461,33.0679,24415.5
2017-03-15 12:50:00,45.43,45.45,45.41,45.41,13384.5,33.0606,33.0752,33.0461,33.0461,13384.5
2017-03-15 13:00:00,45.41,45.41,45.37,45.41,24535.5,33.0461,33.0461,33.017,33.0461,24535.5
2017-03-15 13:10:00,45.41,45.42,45.32,45.33,29329.5,33.0461,33.0534,32.9806,32.9879,29329.5
2017-03-15 13:20:00,45.33,45.35,45.3,45.33,18594.0,32.9879,33.0024,32.966,32.9879,18594.0
2017-03-15 13:30:00,45.32,45.39,45.3,45.38,20880.0,32.9806,33.0315,32.966,33.0242,20880.0
2017-03-15 13:40:00,45.38,45.42,45.37,45.38,21780.0,33.0242,33.0534,33.017,33.0242,21780.0
2017-03-15 13:50:00,45.39,45.43,45.36,45.43,25696.5,33.0315,33.0606,33.0097,33.0606,25696.5
2017-03-15 14:00:00,45.43,45.81,45.39,45.65,147004.5,33.0606,33.3372,33.0315,33.2207,147004.5
2017-03-15 14:10:00,45.67,45.73,45.61,45.66,35629.5,33.2353,33.2789,33.1916,33.228,35629.5
2017-03-15 14:20:00,45.67,45.85,45.67,45.8,74190.0,33.2353,33.3663,33.2353,33.3299,74190.0
2017-03-15 14:30:00,45.8,45.84,45.76,45.83,87454.5,33.3299,33.359,33.3008,33.3517,87454.5
2017-03-15 14:40:00,45.85,45.96,45.81,45.91,68161.5,33.3663,33.4463,33.3372,33.4099,68161.5
2017-03-15 14:50:00,45.93,46.01,45.89,45.92,54993.0,33.4245,33.4827,33.3954,33.4172,54993.0
2017-03-15 15:00:00,45.92,45.93,45.84,45.89,53830.5,33.4172,33.4245,33.359,33.3954,53830.5
2017-03-15 15:10:00,45.9,46.02,45.87,45.96,54027.0,33.4027,33.49,33.3808,33.4463,54027.0
2017-03-15 15:20:00,45.96,46.05,45.93,46.05,81223.5,33.4463,33.5118,33.4245,33.5118,81223.5
2017-03-15 15:30:00,46.05,46.09,46.0,46.07,90372.0,33.5118,33.5409,33.4754,33.5264,90372.0
2017-03-15 15:40:00,46.06,46.07,45.9,45.91,102559.5,33.5191,33.5264,33.4027,33.4099,102559.5
2017-03-15 15:50:00,45.92,45.99,45.89,45.91,281601.0,33.4172,33.4682,33.3954,33.4099,281601.0
2017-03-16 09:30:00,45.97,46.14,45.83,46.03,52528.5,33.4536,33.5773,33.3517,33.4973,52528.5
2017-03-16 09:40:00,46.04,46.08,45.95,45.97,28635.0,33.5045,33.5337,33.439,33.4536,28635.0
2017-03-16 09:50:00,45.97,46.03,45.9,45.95,20491.5,33.4536,33.4973,33.4027,33.439,20491.5
2017-03-16 10:00:00,45.95,46.01,45.91,45.92,29515.5,33.439,33.4827,33.4099,33.4172,29515.5
2017-03-16 10:10:00,45.92,45.97,45.87,45.92,70222.5,33.4172,33.4536,33.3808,33.4172,70222.5
2017-03-16 10:20:00,45.95,45.99,45.89,45.98,52963.5,33.439,33.4682,33.3954,33.4609,52963.5
2017-03-16 10:30:00,45.98,46.09,45.97,45.99,69685.5,33.4609,33.5409,33.4536,33.4682,69685.5
2017-03-16 10:40:00,45.99,46.1,45.96,46.1,75291.0,33.4682,33.5482,33.4463,33.5482,75291.0
2017-03-16 10:50:00,46.1,46.11,45.98,46.02,61602.0,33.5482,33.5555,33.4609,33.49,61602.0
2017-03-16 11:00:00,46.01,46.02,45.83,45.92,45355.5,33.4827,33.49,33.3517,33.4172,45355.5
2017-03-16 11:10:00,45.92,45.92,45.83,45.84,24411.0,33.4172,33.4172,33.3517,33.359,24411.0
2017-03-16 11:20:00,45.83,45.9,45.79,45.89,41488.5,33.3517,33.4027,33.3226,33.3954,41488.5
2017-03-16 11:30:00,45.89,45.93,45.81,45.83,40038.0,33.3954,33.4245,33.3372,33.3517,40038.0
2017-03-16 11:40:00,45.85,45.93,45.83,45.9,16200.0,33.3663,33.4245,33.3517,33.4027,16200.0
2017-03-16 11:50:00,45.91,45.97,45.87,45.96,22162.5,33.4099,33.4536,33.3808,33.4463,22162.5
2017-03-16 12:00:00,45.95,45.98,45.86,45.88,33717.0,33.439,33.4609,33.3736,33.3881,33717.0
2017-03-16 12:10:00,45.88,45.92,45.87,45.92,16050.0,33.3881,33.4172,33.3808,33.4172,16050.0
2017-03-16 12:20:00,45.92,45.92,45.87,45.88,13864.5,33.4172,33.4172,33.3808,33.3881,13864.5
2017-03-16 12:30:00,45.89,45.93,45.87,45.92,25554.0,33.3954,33.4245,33.3808,33.4172,25554.0
2017-03-16 12:40:00,45.93,45.99,45.91,45.94,30070.5,33.4245,33.4682,33.4099,33.4318,30070.5
2017-03-16 12:50:00,45.95,45.95,45.91,45.93,16858.5,33.439,33.439,33.4099,33.4245,16858.5
2017-03-16 13:00:00,45.93,45.93,45.88,45.89,24766.5,33.4245,33.4245,33.3881,33.3954,24766.5
2017-03-16 13:10:00,45.88,45.89,45.83,45.85,22336.5,33.3881,33.3954,33.3517,33.3663,22336.5
2017-03-16 13:20:00,45.85,45.85,45.81,45.81,18319.5,33.3663,33.3663,33.3372,33.3372,18319.5
2017-03-16 13:30:00,45.81,45.85,45.81,45.82,27678.0,33.3372,33.3663,33.3372,33.3444,27678.0
2017-03-16 13:40:00,45.81,45.89,45.8,45.88,19801.5,33.3372,33.3954,33.3299,33.3881,19801.5
2017-03-16 13:50:00,45.88,45.91,45.84,45.85,20040.0,33.3881,33.4099,33.359,33.3663,20040.0
2017-03-16 14:00:00,45.83,45.87,45.83,45.85,34813.5,33.3517,33.3808,33.3517,33.3663,34813.5
2017-03-16 14:10:00,45.86,45.9,45.83,45.9,35575.5,33.3736,33.4027,33.3517,33.4027,35575.5
2017-03-16 14:20:00,45.9,45.9,45.83,45.88,32695.5,33.4027,33.4027,33.3517,33.3881,32695.5
2017-03-16 14:30:00,45.87,45.91,45.85,45.9,33882.0,33.3808,33.4099,33.3663,33.4027,33882.0
2017-03-16 14:40:00,45.91,45.92,45.82,45.84,51117.0,33.4099,33.4172,33.3444,33.359,51117.0
2017-03-16 14:50:00,45.83,45.9,45.82,45.88,81850.5,33.3517,33.4027,33.3444,33.3881,81850.5
2017-03-16 15:00:00,45.88,45.91,45.85,45.89,99855.0,33.3881,33.4099,33.3663,33.3954,99855.0
2017-03-16 15:10:00,45.89,45.91,45.89,45.91,48786.0,33.3954,33.4099,33.3954,33.4099,48786.0
2017-03-16 15:20:00,45.91,45.95,45.91,45.92,63765.0,33.4099,33.439,33.4099,33.4172,63765.0
2017-03-16 15:30:00,45.93,45.96,45.89,45.95,63450.0,33.4245,33.4463,33.3954,33.439,63450.0
2017-03-16 15:40:00,45.95,45.96,45.91,45.92,108813.0,33.439,33.4463,33.4099,33.4172,108813.0
2017-03-16 15:50:00,45.92,45.96,45.88,45.93,342412.5,33.4172,33.4463,33.3881,33.4245,342412.5
2017-03-17 09:30:00,46.01,46.21,45.93,46.06,935760.0,33.4827,33.6283,33.4245,33.5191,935760.0
2017-03-17 09:40:00,46.06,46.1,45.87,45.99,33042.0,33.5191,33.5482,33.3808,33.4682,33042.0
2017-03-17 09:50:00,45.99,46.02,45.93,45.95,39729.0,33.4682,33.49,33.4245,33.439,39729.0
2017-03-17 10:00:00,45.94,46.0,45.91,46.0,56149.5,33.4318,33.4754,33.4099,33.4754,56149.5
2017-03-17 10:10:00,46.0,46.08,45.97,46.06,63066.0,33.4754,33.5337,33.4536,33.5191,63066.0
2017-03-17 10:20:00,46.06,46.16,46.04,46.15,78978.0,33.5191,33.5919,33.5045,33.5846,78978.0
2017-03-17 10:30:00,46.14,46.15,46.01,46.07,35215.5,33.5773,33.5846,33.4827,33.5264,35215.5
2017-03-17 10:40:00,46.07,46.07,45.93,45.93,33639.0,33.5264,33.5264,33.4245,33.4245,33639.0
2017-03-17 10:50:00,45.92,46.01,45.89,46.01,114921.0,33.4172,33.4827,33.3954,33.4827,114921.0
2017-03-17 11:00:00,46.01,46.03,45.97,46.02,152526.0,33.4827,33.4973,33.4536,33.49,152526.0
2017-03-17 11:10:00,46.01,46.07,46.0,46.03,48294.0,33.4827,33.5264,33.4754,33.4973,48294.0
2017-03-17 11:20:00,46.04,46.15,46.04,46.13,64627.5,33.5045,33.5846,33.5045,33.57,64627.5
2017-03-17 11:30:00,46.13,46.19,46.13,46.15,203791.5,33.57,33.6137,33.57,33.5846,203791.5
2017-03-17 11:40:00,46.15,46.23,46.15,46.19,58000.5,33.5846,33.6428,33.5846,33.6137,58000.5
2017-03-17 11:50:00,46.2,46.25,46.19,46.23,39156.0,33.621,33.6574,33.6137,33.6428,39156.0
2017-03-17 12:00:00,46.23,46.31,46.21,46.31,36016.5,33.6428,33.701,33.6283,33.701,36016.5
2017-03-17 12:10:00,46.31,46.31,46.25,46.27,33646.5,33.701,33.701,33.6574,33.6719,33646.5
2017-03-17 12:20:00,46.27,46.29,46.23,46.27,27724.5,33.6719,33.6865,33.6428,33.6719,27724.5
2017-03-17 12:30:00,46.26,46.28,46.24,46.24,18577.5,33.6646,33.6792,33.6501,33.6501,18577.5
2017-03-17 12:40:00,46.24,46.27,46.24,46.26,22380.0,33.6501,33.6719,33.6501,33.6646,22380.0
2017-03-17 12:50:00,46.27,46.27,46.19,46.23,65688.0,33.6719,33.6719,33.6137,33.6428,65688.0
2017-03-17 13:00:00,46.23,46.25,46.21,46.21,25350.0,33.6428,33.6574,33.6283,33.6283,25350.0
2017-03-17 13:10:00,46.21,46.25,46.19,46.23,20674.5,33.6283,33.6574,33.6137,33.6428,20674.5
2017-03-17 13:20:00,46.23,46.23,46.19,46.19,46687.5,33.6428,33.6428,33.6137,33.6137,46687.5
2017-03-17 13:30:00,46.19,46.24,46.18,46.22,22203.0,33.6137,33.6501,33.6064,33.6355,22203.0
2017-03-17 13:40:00,46.22,46.23,46.17,46.2,19440.0,33.6355,33.6428,33.5991,33.621,19440.0
2017-03-17 13:50:00,46.19,46.27,46.17,46.26,49891.5,33.6137,33.6719,33.5991,33.6646,49891.5
2017-03-17 14:00:00,46.26,46.3,46.25,46.28,43479.0,33.6646,33.6938,33.6574,33.6792,43479.0
2017-03-17 14:10:00,46.28,46.33,46.27,46.33,33622.5,33.6792,33.7156,33.6719,33.7156,33622.5
2017-03-17 14:20:00,46.32,46.37,46.31,46.37,54321.0,33.7083,33.7447,33.701,33.7447,54321.0
2017-03-17 14:30:00,46.37,46.39,46.31,46.33,32940.0,33.7447,33.7592,33.701,33.7156,32940.0
2017-03-17 14:40:00,46.33,46.35,46.31,46.35,25128.0,33.7156,33.7301,33.701,33.7301,25128.0
2017-03-17 14:50:00,46.35,46.35,46.32,46.33,42750.0,33.7301,33.7301,33.7083,33.7156,42750.0
2017-03-17 15:00:00,46.33,46.33,46.29,46.29,46852.5,33.7156,33.7156,33.6865,33.6865,46852.5
2017-03-17 15:10:00,46.29,46.3,46.23,46.25,47550.0,33.6865,33.6938,33.6428,33.6574,47550.0
2017-03-17 15:20:00,46.25,46.26,46.19,46.24,99517.5,33.6574,33.6646,33.6137,33.6501,99517.5
2017-03-17 15:30:00,46.23,46.32,46.23,46.31,131976.0,33.6428,33.7083,33.6428,33.701,131976.0
2017-03-17 15:40:00,46.31,46.38,46.3,46.35,123586.5,33.701,33.752,33.6938,33.7301,123586.5
2017-03-17 15:50:00,46.35,46.41,46.32,46.35,628438.5,33.7301,33.7738,33.7083,33.7301,628438.5
2017-03-20 09:30:00,46.29,46.29,46.01,46.22,68118.0,33.6865,33.6865,33.4827,33.6355,68118.0
2017-03-20 09:40:00,46.21,46.25,46.11,46.18,33582.0,33.6283,33.6574,33.5555,33.6064,33582.0
2017-03-20 09:50:00,46.18,46.21,46.12,46.15,35170.5,33.6064,33.6283,33.5628,33.5846,35170.5
2017-03-20 10:00:00,46.17,46.2,46.13,46.2,32020.5,33.5991,33.621,33.57,33.621,32020.5
2017-03-20 10:10:00,46.21,46.4,46.21,46.39,21864.0,33.6283,33.7665,33.6283,33.7592,21864.0
2017-03-20 10:20:00,46.39,46.39,46.28,46.31,12420.0,33.7592,33.7592,33.6792,33.701,12420.0
2017-03-20 10:30:00,46.3,46.31,46.22,46.23,25507.5,33.6938,33.701,33.6355,33.6428,25507.5
2017-03-20 10:40:00,46.24,46.29,46.24,46.27,22938.0,33.6501,33.6865,33.6501,33.6719,22938.0
2017-03-20 10:50:00,46.27,46.29,46.22,46.27,23022.0,33.6719,33.6865,33.6355,33.6719,23022.0
2017-03-20 11:00:00,46.28,46.29,46.24,46.28,33069.0,33.6792,33.6865,33.6501,33.6792,33069.0
2017-03-20 11:10:00,46.29,46.32,46.25,46.3,81739.5,33.6865,33.7083,33.6574,33.6938,81739.5
2017-03-20 11:20:00,46.29,46.29,46.24,46.25,18562.5,33.6865,33.6865,33.6501,33.6574,18562.5
2017-03-20 11:30:00,46.25,46.27,46.23,46.26,21736.5,33.6574,33.6719,33.6428,33.6646,21736.5
2017-03-20 11:40:00,46.25,46.25,46.21,46.22,18184.5,33.6574,33.6574,33.6283,33.6355,18184.5
2017-03-20 11:50:00,46.21,46.28,46.21,46.23,21667.5,33.6283,33.6792,33.6283,33.6428,21667.5
2017-03-20 12:00:00,46.24,46.25,46.19,46.19,26040.0,33.6501,33.6574,33.6137,33.6137,26040.0
2017-03-20 12:10:00,46.19,46.22,46.14,46.15,23782.5,33.6137,33.6355,33.5773,33.5846,23782.5
2017-03-20 12:20:00,46.15,46.19,46.14,46.17,25435.5,33.5846,33.6137,33.5773,33.5991,25435.5
2017-03-20 12:30:00,46.17,46.22,46.17,46.2,71259.0,33.5991,33.6355,33.5991,33.621,71259.0
2017-03-20 12:40:00,46.2,46.23,46.17,46.2,31143.0,33.621,33.6428,33.5991,33.621,31143.0
2017-03-20 12:50:00,46.2,46.22,46.13,46.15,99150.0,33.621,33.6355,33.57,33.5846,99150.0
2017-03-20 13:00:00,46.15,46.15,46.09,46.11,22893.0,33.5846,33.5846,33.5409,33.5555,22893.0
2017-03-20 13:10:00,46.11,46.13,46.09,46.1,23076.0,33.5555,33.57,33.5409,33.5482,23076.0
2017-03-20 13:20:00,46.1,46.12,46.09,46.09,23137.5,33.5482,33.5628,33.5409,33.5409,23137.5
2017-03-20 13:30:00,46.09,46.14,46.06,46.09,117906.0,33.5409,33.5773,33.5191,33.5409,117906.0
2017-03-20 13:40:00,46.09,46.1,45.93,45.97,80526.0,33.5409,33.5482,33.4245,33.4536,80526.0
2017-03-20 13:50:00,45.96,46.01,45.95,45.99,35925.0,33.4463,33.4827,33.439,33.4682,35925.0
2017-03-20 14:00:00,45.99,46.03,45.96,46.0,44394.0,33.4682,33.4973,33.4463,33.4754,44394.0
2017-03-20 14:10:00,46.01,46.03,45.98,45.98,53179.5,33.4827,33.4973,33.4609,33.4609,53179.5
2017-03-20 14:20:00,45.99,46.0,45.96,45.98,26091.0,33.4682,33.4754,33.4463,33.4609,26091.0
2017-03-20 14:30:00,45.97,45.99,45.88,45.91,46672.5,33.4536,33.4682,33.3881,33.4099,46672.5
2017-03-20 14:40:00,45.92,45.95,45.86,45.86,64974.0,33.4172,33.439,33.3736,33.3736,64974.0
2017-03-20 14:50:00,45.87,45.9,45.86,45.88,25843.5,33.3808,33.4027,33.3736,33.3881,25843.5
2017-03-20 15:00:00,45.87,45.96,45.87,45.95,62700.0,33.3808,33.4463,33.3808,33.439,62700.0
2017-03-20 15:10:00,45.95,46.04,45.95,46.03,45870.0,33.439,33.5045,33.439,33.4973,45870.0
2017-03-20 15:20:00,46.04,46.07,46.02,46.06,71131.5,33.5045,33.5264,33.49,33.5191,71131.5
2017-03-20 15:30:00,46.06,46.11,46.05,46.09,81249.0,33.5191,33.5555,33.5118,33.5409,81249.0
2017-03-20 15:40:00,46.09,46.11,46.08,46.1,97252.5,33.5409,33.5555,33.5337,33.5482,97252.5
2017-03-20 15:50:00,46.1,46.12,46.01,46.07,308095.5,33.5482,33.5628,33.4827,33.5264,308095.5
2017-03-21 09:30:00,46.16,46.29,46.01,46.11,80880.0,33.5919,33.6865,33.4827,33.5555,80880.0
2017-03-21 09:40:00,46.09,46.12,45.99,45.99,61767.0,33.5409,33.5628,33.4682,33.4682,61767.0
2017-03-21 09:50:00,45.98,46.01,45.94,45.99,77857.5,33.4609,33.4827,33.4318,33.4682,77857.5
2017-03-21 10:00:00,45.98,45.98,45.88,45.9,100951.5,33.4609,33.4609,33.3881,33.4027,100951.5
2017-03-21 10:10:00,45.9,45.92,45.72,45.73,48738.0,33.4027,33.4172,33.2717,33.2789,48738.0
2017-03-21 10:20:00,45.72,45.74,45.53,45.54,59392.5,33.2717,33.2862,33.1334,33.1407,59392.5
2017-03-21 10:30:00,45.55,45.65,45.51,45.62,58146.0,33.148,33.2207,33.1188,33.1989,58146.0
2017-03-21 10:40:00,45.62,45.67,45.52,45.53,37803.0,33.1989,33.2353,33.1261,33.1334,37803.0
2017-03-21 10:50:00,45.52,45.6,45.38,45.39,184861.5,33.1261,33.1843,33.0242,33.0315,184861.5
2017-03-21 11:00:00,45.4,45.41,45.15,45.19,95095.5,33.0388,33.0461,32.8569,32.886,95095.5
2017-03-21 11:10:00,45.21,45.31,44.93,44.95,147982.5,32.9005,32.9733,32.6968,32.7113,147982.5
2017-03-21 11:20:00,44.94,45.09,44.9,45.05,53343.0,32.704,32.8132,32.6749,32.7841,53343.0
2017-03-21 11:30:00,45.05,45.15,44.95,45.13,128010.0,32.7841,32.8569,32.7113,32.8423,128010.0
2017-03-21 11:40:00,45.13,45.3,45.09,45.29,99690.0,32.8423,32.966,32.8132,32.9587,99690.0
2017-03-21 11:50:00,45.28,45.37,45.27,45.37,49089.0,32.9515,33.017,32.9442,33.017,49089.0
2017-03-21 12:00:00,45.36,45.46,45.31,45.44,65977.5,33.0097,33.0825,32.9733,33.0679,65977.5
2017-03-21 12:10:00,45.44,45.45,45.28,45.31,45958.5,33.0679,33.0752,32.9515,32.9733,45958.5
2017-03-21 12:20:00,45.32,45.34,45.21,45.26,47014.5,32.9806,32.9951,32.9005,32.9369,47014.5
2017-03-21 12:30:00,45.25,45.33,45.23,45.27,31942.5,32.9296,32.9879,32.9151,32.9442,31942.5
2017-03-21 12:40:00,45.26,45.28,45.13,45.15,32131.5,32.9369,32.9515,32.8423,32.8569,32131.5
2017-03-21 12:50:00,45.15,45.25,45.13,45.2,26062.5,32.8569,32.9296,32.8423,32.8933,26062.5
2017-03-21 13:00:00,45.17,45.21,45.12,45.12,31720.5,32.8714,32.9005,32.835,32.835,31720.5
2017-03-21 13:10:00,45.12,45.17,45.06,45.12,34240.5,32.835,32.8714,32.7914,32.835,34240.5
2017-03-21 13:20:00,45.12,45.25,45.05,45.25,59218.5,32.835,32.9296,32.7841,32.9296,59218.5
2017-03-21 13:30:00,45.25,45.3,45.18,45.2,48975.0,32.9296,32.966,32.8787,32.8933,48975.0
2017-03-21 13:40:00,45.21,45.26,45.17,45.21,102369.0,32.9005,32.9369,32.8714,32.9005,102369.0
2017-03-21 13:50:00,45.2,45.21,45.07,45.09,45745.5,32.8933,32.9005,32.7986,32.8132,45745.5
2017-03-21 14:00:00,45.09,45.23,45.09,45.23,55371.0,32.8132,32.9151,32.8132,32.9151,55371.0
2017-03-21 14:10:00,45.22,45.32,45.19,45.31,52764.0,32.9078,32.9806,32.886,32.9733,52764.0
2017-03-21 14:20:00,45.3,45.3,45.21,45.23,48247.5,32.966,32.966,32.9005,32.9151,48247.5
2017-03-21 14:30:00,45.22,45.34,45.21,45.29,49678.5,32.9078,32.9951,32.9005,32.9587,49678.5
2017-03-21 14:40:00,45.29,45.29,45.13,45.16,41091.0,32.9587,32.9587,32.8423,32.8641,41091.0
2017-03-21 14:50:00,45.16,45.26,45.13,45.26,71719.5,32.8641,32.9369,32.8423,32.9369,71719.5
2017-03-21 15:00:00,45.26,45.29,45.22,45.27,67242.0,32.9369,32.9587,32.9078,32.9442,67242.0
2017-03-21 15:10:00,45.27,45.35,45.26,45.33,155481.0,32.9442,33.0024,32.9369,32.9879,155481.0
2017-03-21 15:20:00,45.32,45.33,45.26,45.3,93091.5,32.9806,32.9879,32.9369,32.966,93091.5
2017-03-21 15:30:00,45.3,45.32,45.2,45.2,195247.5,32.966,32.9806,32.8933,32.8933,195247.5
2017-03-21 15:40:00,45.2,45.25,45.13,45.14,214450.5,32.8933,32.9296,32.8423,32.8496,214450.5
2017-03-21 15:50:00,45.13,45.16,45.03,45.1,540454.5,32.8423,32.8641,32.7695,32.8205,540454.5
2017-03-22 09:30:00,45.01,45.05,44.7,44.87,49380.0,32.755,32.7841,32.5294,32.6531,49380.0
2017-03-22 09:40:00,44.87,45.19,44.87,45.12,32923.5,32.6531,32.886,32.6531,32.835,32923.5
2017-03-22 09:50:00,45.14,45.15,44.89,44.91,46528.5,32.8496,32.8569,32.6677,32.6822,46528.5
2017-03-22 10:00:00,44.92,45.04,44.87,44.9,61507.5,32.6895,32.7768,32.6531,32.6749,61507.5
2017-03-22 10:10:00,44.91,44.92,44.8,44.84,56347.5,32.6822,32.6895,32.6022,32.6313,56347.5
2017-03-22 10:20:00,44.81,44.91,44.8,44.82,31087.5,32.6094,32.6822,32.6022,32.6167,31087.5
2017-03-22 10:30:00,44.82,44.99,44.76,44.95,44745.0,32.6167,32.7404,32.5731,32.7113,44745.0
2017-03-22 10:40:00,44.93,44.98,44.89,44.9,37017.0,32.6968,32.7332,32.6677,32.6749,37017.0
2017-03-22 10:50:00,44.91,44.95,44.85,44.94,25906.5,32.6822,32.7113,32.6385,32.704,25906.5
2017-03-22 11:00:00,44.94,44.95,44.86,44.91,18046.5,32.704,32.7113,32.6458,32.6822,18046.5
2017-03-22 11:10:00,44.91,45.15,44.86,45.1,26701.5,32.6822,32.8569,32.6458,32.8205,26701.5
2017-03-22 11:20:00,45.11,45.19,45.08,45.11,24934.5,32.8278,32.886,32.8059,32.8278,24934.5
2017-03-22 11:30:00,45.13,45.16,45.05,45.16,12909.0,32.8423,32.8641,32.7841,32.8641,12909.0
2017-03-22 11:40:00,45.15,45.21,45.11,45.16,23056.5,32.8569,32.9005,32.8278,32.8641,23056.5
2017-03-22 11:50:00,45.16,45.16,45.07,45.13,15750.0,32.8641,32.8641,32.7986,32.8423,15750.0
2017-03-22 12:00:00,45.11,45.19,45.07,45.07,12900.0,32.8278,32.886,32.7986,32.7986,12900.0
2017-03-22 12:10:00,45.09,45.09,44.96,44.96,13714.5,32.8132,32.8132,32.7186,32.7186,13714.5
2017-03-22 12:20:00,44.97,45.02,44.95,44.98,12465.0,32.7259,32.7623,32.7113,32.7332,12465.0
2017-03-22 12:30:00,44.99,45.01,44.94,44.96,11565.0,32.7404,32.755,32.704,32.7186,11565.0
2017-03-22 12:40:00,44.96,44.99,44.93,44.99,12769.5,32.7186,32.7404,32.6968,32.7404,12769.5
2017-03-22 12:50:00,44.99,45.03,44.93,44.95,11584.5,32.7404,32.7695,32.6968,32.7113,11584.5
2017-03-22 13:00:00,44.97,44.97,44.87,44.89,16237.5,32.7259,32.7259,32.6531,32.6677,16237.5
2017-03-22 13:10:00,44.91,44.97,44.85,44.97,10638.0,32.6822,32.7259,32.6385,32.7259,10638.0
2017-03-22 13:20:00,44.95,45.03,44.94,44.99,27855.0,32.7113,32.7695,32.704,32.7404,27855.0
2017-03-22 13:30:00,44.97,45.07,44.97,45.06,20365.5,32.7259,32.7986,32.7259,32.7914,20365.5
2017-03-22 13:40:00,45.05,45.07,44.95,44.99,14535.0,32.7841,32.7986,32.7113,32.7404,14535.0
2017-03-22 13:50:00,45.01,45.01,44.91,44.95,16500.0,32.755,32.755,32.6822,32.7113,16500.0
2017-03-22 14:00:00,44.93,45.01,44.93,44.97,63724.5,32.6968,32.755,32.6968,32.7259,63724.5
2017-03-22 14:10:00,44.98,45.02,44.97,44.97,27807.0,32.7332,32.7623,32.7259,32.7259,27807.0
2017-03-22 14:20:00,44.98,45.03,44.98,45.01,32100.0,32.7332,32.7695,32.7332,32.755,32100.0
2017-03-22 14:30:00,45.01,45.1,45.01,45.09,27390.0,32.755,32.8205,32.755,32.8132,27390.0
2017-03-22 14:40:00,45.09,45.16,45.08,45.12,95586.0,32.8132,32.8641,32.8059,32.835,95586.0
2017-03-22 14:50:00,45.13,45.16,45.12,45.14,31624.5,32.8423,32.8641,32.835,32.8496,31624.5
2017-03-22 15:00:00,45.15,45.21,45.14,45.21,44646.0,32.8569,32.9005,32.8496,32.9005,44646.0
2017-03-22 15:10:00,45.21,45.22,45.15,45.19,61128.0,32.9005,32.9078,32.8569,32.886,61128.0
2017-03-22 15:20:00,45.19,45.27,45.11,45.11,54160.5,32.886,32.9442,32.8278,32.8278,54160.5
2017-03-22 15:30:00,45.12,45.13,45.03,45.05,102387.0,32.835,32.8423,32.7695,32.7841,102387.0
2017-03-22 15:40:00,45.06,45.12,45.04,45.07,110217.0,32.7914,32.835,32.7768,32.7986,110217.0
2017-03-22 15:50:00,45.05,45.09,44.99,45.02,320314.5,32.7841,32.8132,32.7404,32.7623,320314.5
2017-03-23 09:30:00,45.03,45.04,44.69,45.01,65850.0,32.7695,32.7768,32.5221,32.755,65850.0
2017-03-23 09:40:00,44.9,45.18,44.9,45.03,70639.5,32.6749,32.8787,32.6749,32.7695,70639.5
2017-03-23 09:50:00,44.99,45.12,44.94,45.05,36214.5,32.7404,32.835,32.704,32.7841,36214.5
2017-03-23 10:00:00,45.07,45.14,45.05,45.05,43852.5,32.7986,32.8496,32.7841,32.7841,43852.5
2017-03-23 10:10:00,45.05,45.05,44.95,45.02,15477.0,32.7841,32.7841,32.7113,32.7623,15477.0
2017-03-23 10:20:00,45.03,45.08,45.03,45.05,13440.0,32.7695,32.8059,32.7695,32.7841,13440.0
2017-03-23 10:30:00,45.05,45.1,45.03,45.09,23964.0,32.7841,32.8205,32.7695,32.8132,23964.0
2017-03-23 10:40:00,45.11,45.14,45.08,45.1,22875.0,32.8278,32.8496,32.8059,32.8205,22875.0
2017-03-23 10:50:00,45.1,45.16,45.09,45.09,32953.5,32.8205,32.8641,32.8132,32.8132,32953.5
2017-03-23 11:00:00,45.09,45.13,45.06,45.13,55539.0,32.8132,32.8423,32.7914,32.8423,55539.0
2017-03-23 11:10:00,45.13,45.2,45.1,45.17,39739.5,32.8423,32.8933,32.8205,32.8714,39739.5
2017-03-23 11:20:00,45.15,45.17,45.09,45.13,20578.5,32.8569,32.8714,32.8132,32.8423,20578.5
2017-03-23 11:30:00,45.13,45.15,45.09,45.12,18438.0,32.8423,32.8569,32.8132,32.835,18438.0
2017-03-23 11:40:00,45.12,45.12,45.05,45.07,18285.0,32.835,32.835,32.7841,32.7986,18285.0
2017-03-23 11:50:00,45.08,45.08,45.01,45.03,15202.5,32.8059,32.8059,32.755,32.7695,15202.5
2017-03-23 12:00:00,45.03,45.09,45.03,45.05,17443.5,32.7695,32.8132,32.7695,32.7841,17443.5
2017-03-23 12:10:00,45.06,45.14,45.06,45.13,13620.0,32.7914,32.8496,32.7914,32.8423,13620.0
2017-03-23 12:20:00,45.13,45.23,45.12,45.18,18787.5,32.8423,32.9151,32.835,32.8787,18787.5
2017-03-23 12:30:00,45.18,45.2,45.14,45.18,12412.5,32.8787,32.8933,32.8496,32.8787,12412.5
2017-03-23 12:40:00,45.17,45.22,45.16,45.18,15306.0,32.8714,32.9078,32.8641,32.8787,15306.0
2017-03-23 12:50:00,45.17,45.25,45.14,45.21,29797.5,32.8714,32.9296,32.8496,32.9005,29797.5
2017-03-23 13:00:00,45.21,45.22,44.99,44.99,40266.0,32.9005,32.9078,32.7404,32.7404,40266.0
2017-03-23 13:10:00,44.99,45.04,44.95,44.99,20316.0,32.7404,32.7768,32.7113,32.7404,20316.0
2017-03-23 13:20:00,44.99,45.03,44.91,44.93,17082.0,32.7404,32.7695,32.6822,32.6968,17082.0
2017-03-23 13:30:00,44.93,45.01,44.93,44.95,17614.5,32.6968,32.755,32.6968,32.7113,17614.5
2017-03-23 13:40:00,44.93,45.03,44.91,45.01,16089.0,32.6968,32.7695,32.6822,32.755,16089.0
2017-03-23 13:50:00,45.01,45.05,44.98,44.98,18121.5,32.755,32.7841,32.7332,32.7332,18121.5
2017-03-23 14:00:00,44.98,45.05,44.97,45.04,31524.0,32.7332,32.7841,32.7259,32.7768,31524.0
2017-03-23 14:10:00,45.03,45.03,45.0,45.02,18856.5,32.7695,32.7695,32.7477,32.7623,18856.5
2017-03-23 14:20:00,45.05,45.05,44.99,44.99,25467.0,32.7841,32.7841,32.7404,32.7404,25467.0
2017-03-23 14:30:00,44.99,45.03,44.97,45.03,32059.5,32.7404,32.7695,32.7259,32.7695,32059.5
2017-03-23 14:40:00,45.03,45.04,45.01,45.02,23193.0,32.7695,32.7768,32.755,32.7623,23193.0
2017-03-23 14:50:00,45.02,45.07,45.0,45.0,26538.0,32.7623,32.7986,32.7477,32.7477,26538.0
2017-03-23 15:00:00,44.99,45.01,44.96,44.99,51591.0,32.7404,32.755,32.7186,32.7404,51591.0
2017-03-23 15:10:00,44.99,45.02,44.92,44.96,80124.0,32.7404,32.7623,32.6895,32.7186,80124.0
2017-03-23 15:20:00,44.96,45.02,44.92,44.93,66456.0,32.7186,32.7623,32.6895,32.6968,66456.0
2017-03-23 15:30:00,44.92,44.98,44.84,44.98,58687.5,32.6895,32.7332,32.6313,32.7332,58687.5
2017-03-23 15:40:00,44.98,45.07,44.93,45.06,92262.0,32.7332,32.7986,32.6968,32.7914,92262.0
2017-03-23 15:50:00,45.06,45.13,44.99,45.05,234649.5,32.7914,32.8423,32.7404,32.7841,234649.5
2017-03-24 09:30:00,45.16,45.34,45.09,45.19,37098.0,32.8641,32.9951,32.8132,32.886,37098.0
2017-03-24 09:40:00,45.25,45.37,45.19,45.33,9979.5,32.9296,33.017,32.886,32.9879,9979.5
2017-03-24 09:50:00,45.37,45.38,45.29,45.31,9418.5,33.017,33.0242,32.9587,32.9733,9418.5
2017-03-24 10:00:00,45.33,45.34,45.25,45.3,10515.0,32.9879,32.9951,32.9296,32.966,10515.0
2017-03-24 10:10:00,45.29,45.31,45.24,45.29,14719.5,32.9587,32.9733,32.9224,32.9587,14719.5
2017-03-24 10:20:00,45.28,45.31,45.23,45.31,13279.5,32.9515,32.9733,32.9151,32.9733,13279.5
2017-03-24 10:30:00,45.3,45.35,45.27,45.27,11499.0,32.966,33.0024,32.9442,32.9442,11499.0
2017-03-24 10:40:00,45.26,45.37,45.26,45.31,15010.5,32.9369,33.017,32.9369,32.9733,15010.5
2017-03-24 10:50:00,45.31,45.36,45.27,45.33,19194.0,32.9733,33.0097,32.9442,32.9879,19194.0
2017-03-24 11:00:00,45.33,45.36,45.27,45.31,26449.5,32.9879,33.0097,32.9442,32.9733,26449.5
2017-03-24 11:10:00,45.3,45.32,45.23,45.23,15900.0,32.966,32.9806,32.9151,32.9151,15900.0
2017-03-24 11:20:00,45.23,45.25,45.16,45.17,14320.5,32.9151,32.9296,32.8641,32.8714,14320.5
2017-03-24 11:30:00,45.17,45.22,45.17,45.22,10674.0,32.8714,32.9078,32.8714,32.9078,10674.0
2017-03-24 11:40:00,45.21,45.23,45.15,45.18,16744.5,32.9005,32.9151,32.8569,32.8787,16744.5
2017-03-24 11:50:00,45.18,45.27,45.18,45.27,17577.0,32.8787,32.9442,32.8787,32.9442,17577.0
2017-03-24 12:00:00,45.26,45.27,45.23,45.25,12624.0,32.9369,32.9442,32.9151,32.9296,12624.0
2017-03-24 12:10:00,45.26,45.27,45.09,45.09,26772.0,32.9369,32.9442,32.8132,32.8132,26772.0
2017-03-24 12:20:00,45.08,45.21,45.03,45.17,19542.0,32.8059,32.9005,32.7695,32.8714,19542.0
2017-03-24 12:30:00,45.17,45.19,45.11,45.17,9000.0,32.8714,32.886,32.8278,32.8714,9000.0
2017-03-24 12:40:00,45.15,45.22,45.14,45.22,12834.0,32.8569,32.9078,32.8496,32.9078,12834.0
2017-03-24 12:50:00,45.23,45.23,45.13,45.18,31105.5,32.9151,32.9151,32.8423,32.8787,31105.5
2017-03-24 13:00:00,45.19,45.21,45.13,45.15,15570.0,32.886,32.9005,32.8423,32.8569,15570.0
2017-03-24 13:10:00,45.15,45.17,45.11,45.13,25522.5,32.8569,32.8714,32.8278,32.8423,25522.5
2017-03-24 13:20:00,45.13,45.23,45.13,45.22,18171.0,32.8423,32.9151,32.8423,32.9078,18171.0
2017-03-24 13:30:00,45.22,45.23,45.19,45.19,15820.5,32.9078,32.9151,32.886,32.886,15820.5
2017-03-24 13:40:00,45.18,45.21,45.16,45.21,12138.0,32.8787,32.9005,32.8641,32.9005,12138.0
2017-03-24 13:50:00,45.2,45.21,45.09,45.11,18450.0,32.8933,32.9005,32.8132,32.8278,18450.0
2017-03-24 14:00:00,45.11,45.17,45.11,45.13,29640.0,32.8278,32.8714,32.8278,32.8423,29640.0
2017-03-24 14:10:00,45.13,45.15,45.08,45.13,16705.5,32.8423,32.8569,32.8059,32.8423,16705.5
2017-03-24 14:20:00,45.13,45.15,45.1,45.12,28533.0,32.8423,32.8569,32.8205,32.835,28533.0
2017-03-24 14:30:00,45.11,45.14,45.06,45.07,13293.0,32.8278,32.8496,32.7914,32.7986,13293.0
2017-03-24 14:40:00,45.07,45.09,44.99,45.01,22504.5,32.7986,32.8132,32.7404,32.755,22504.5
2017-03-24 14:50:00,45.01,45.01,44.95,44.98,26910.0,32.755,32.755,32.7113,32.7332,26910.0
2017-03-24 15:00:00,44.99,44.99,44.9,44.95,47601.0,32.7404,32.7404,32.6749,32.7113,47601.0
2017-03-24 15:10:00,44.94,44.97,44.86,44.9,37348.5,32.704,32.7259,32.6458,32.6749,37348.5
2017-03-24 15:20:00,44.91,44.99,44.88,44.97,40776.0,32.6822,32.7404,32.6604,32.7259,40776.0
2017-03-24 15:30:00,44.96,45.15,44.91,45.15,120130.5,32.7186,32.8569,32.6822,32.8569,120130.5
2017-03-24 15:40:00,45.15,45.22,44.99,45.03,103636.5,32.8569,32.9078,32.7404,32.7695,103636.5
2017-03-24 15:50:00,45.0,45.17,45.0,45.08,229987.5,32.7477,32.8714,32.7477,32.8059,229987.5
2017-03-27 09:30:00,44.66,44.83,44.02,44.21,68995.5,32.5003,32.624,32.0345,32.1728,68995.5
2017-03-27 09:40:00,44.21,44.21,43.97,44.11,61539.0,32.1728,32.1728,31.9981,32.1,61539.0
2017-03-27 09:50:00,44.13,44.15,44.01,44.01,33628.5,32.1146,32.1291,32.0273,32.0273,33628.5
2017-03-27 10:00:00,44.0,44.03,43.92,43.94,40347.0,32.02,32.0418,31.9618,31.9763,40347.0
2017-03-27 10:10:00,43.93,43.98,43.87,43.87,41296.5,31.969,32.0054,31.9254,31.9254,41296.5
2017-03-27 10:20:00,43.87,43.99,43.84,43.98,42199.5,31.9254,32.0127,31.9035,32.0054,42199.5
2017-03-27 10:30:00,43.99,44.13,43.99,44.09,23602.5,32.0127,32.1146,32.0127,32.0855,23602.5
2017-03-27 10:40:00,44.09,44.17,44.04,44.09,24549.0,32.0855,32.1437,32.0491,32.0855,24549.0
2017-03-27 10:50:00,44.1,44.16,44.01,44.16,38772.0,32.0928,32.1364,32.0273,32.1364,38772.0
2017-03-27 11:00:00,44.17,44.21,44.04,44.05,41517.0,32.1437,32.1728,32.0491,32.0564,41517.0
2017-03-27 11:10:00,44.06,44.11,44.05,44.05,35667.0,32.0636,32.1,32.0564,32.0564,35667.0
2017-03-27 11:20:00,44.07,44.21,44.04,44.21,55120.5,32.0709,32.1728,32.0491,32.1728,55120.5
2017-03-27 11:30:00,44.22,44.33,44.2,44.33,36283.5,32.1801,32.2601,32.1655,32.2601,36283.5
2017-03-27 11:40:00,44.34,44.38,44.29,44.29,22011.0,32.2674,32.2965,32.231,32.231,22011.0
2017-03-27 11:50:00,44.27,44.32,44.23,44.32,16495.5,32.2165,32.2529,32.1874,32.2529,16495.5
2017-03-27 12:00:00,44.32,44.42,44.28,44.39,22894.5,32.2529,32.3256,32.2237,32.3038,22894.5
2017-03-27 12:10:00,44.39,44.41,44.34,44.41,12231.0,32.3038,32.3183,32.2674,32.3183,12231.0
2017-03-27 12:20:00,44.41,44.42,44.36,44.37,15912.0,32.3183,32.3256,32.282,32.2892,15912.0
2017-03-27 12:30:00,44.38,44.39,44.32,44.34,35638.5,32.2965,32.3038,32.2529,32.2674,35638.5
2017-03-27 12:40:00,44.34,44.37,44.33,44.35,10125.0,32.2674,32.2892,32.2601,32.2747,10125.0
2017-03-27 12:50:00,44.35,44.4,44.35,44.36,39663.0,32.2747,32.3111,32.2747,32.282,39663.0
2017-03-27 13:00:00,44.36,44.41,44.33,44.41,228294.0,32.282,32.3183,32.2601,32.3183,228294.0
2017-03-27 13:10:00,44.4,44.4,44.36,44.39,16693.5,32.3111,32.3111,32.282,32.3038,16693.5
2017-03-27 13:20:00,44.39,44.43,44.35,44.37,17242.5,32.3038,32.3329,32.2747,32.2892,17242.5
2017-03-27 13:30:00,44.37,44.4,44.32,44.33,16201.5,32.2892,32.3111,32.2529,32.2601,16201.5
2017-03-27 13:40:00,44.33,44.35,44.29,44.29,25042.5,32.2601,32.2747,32.231,32.231,25042.5
2017-03-27 13:50:00,44.31,44.33,44.28,44.28,16993.5,32.2456,32.2601,32.2237,32.2237,16993.5
2017-03-27 14:00:00,44.29,44.39,44.29,44.35,34524.0,32.231,32.3038,32.231,32.2747,34524.0
2017-03-27 14:10:00,44.35,44.35,44.2,44.21,33880.5,32.2747,32.2747,32.1655,32.1728,33880.5
2017-03-27 14:20:00,44.21,44.26,44.21,44.26,33753.0,32.1728,32.2092,32.1728,32.2092,33753.0
2017-03-27 14:30:00,44.26,44.29,44.25,44.25,24117.0,32.2092,32.231,32.2019,32.2019,24117.0
2017-03-27 14:40:00,44.24,44.33,44.23,44.29,29340.0,32.1946,32.2601,32.1874,32.231,29340.0
2017-03-27 14:50:00,44.29,44.33,44.27,44.31,44980.5,32.231,32.2601,32.2165,32.2456,44980.5
2017-03-27 15:00:00,44.31,44.32,44.25,44.26,56430.0,32.2456,32.2529,32.2019,32.2092,56430.0
2017-03-27 15:10:00,44.26,44.28,44.25,44.27,62868.0,32.2092,32.2237,32.2019,32.2165,62868.0
2017-03-27 15:20:00,44.27,44.29,44.23,44.26,104770.5,32.2165,32.231,32.1874,32.2092,104770.5
2017-03-27 15:30:00,44.27,44.42,44.24,44.42,58372.5,32.2165,32.3256,32.1946,32.3256,58372.5
2017-03-27 15:40:00,44.43,44.47,44.4,44.41,87313.5,32.3329,32.362,32.3111,32.3183,87313.5
2017-03-27 15:50:00,44.41,44.41,44.32,44.32,366018.0,32.3183,32.3183,32.2529,32.2529,366018.0
2017-03-28 09:30:00,44.04,44.48,44.04,44.43,38577.0,32.0491,32.3693,32.0491,32.3329,38577.0
2017-03-28 09:40:00,44.43,44.45,44.27,44.31,14667.0,32.3329,32.3475,32.2165,32.2456,14667.0
2017-03-28 09:50:00,44.32,44.35,44.23,44.26,26506.5,32.2529,32.2747,32.1874,32.2092,26506.5
2017-03-28 10:00:00,44.3,44.52,44.3,44.44,20575.5,32.2383,32.3984,32.2383,32.3402,20575.5
2017-03-28 10:10:00,44.45,44.51,44.41,44.45,10396.5,32.3475,32.3911,32.3183,32.3475,10396.5
2017-03-28 10:20:00,44.44,44.46,44.37,44.45,26022.0,32.3402,32.3547,32.2892,32.3475,26022.0
2017-03-28 10:30:00,44.44,44.47,44.35,44.37,42507.0,32.3402,32.362,32.2747,32.2892,42507.0
2017-03-28 10:40:00,44.37,44.44,44.37,44.43,35581.5,32.2892,32.3402,32.2892,32.3329,35581.5
2017-03-28 10:50:00,44.43,44.49,44.39,44.49,32733.0,32.3329,32.3766,32.3038,32.3766,32733.0
2017-03-28 11:00:00,44.49,44.67,44.49,44.64,30093.0,32.3766,32.5076,32.3766,32.4857,30093.0
2017-03-28 11:10:00,44.65,44.76,44.64,44.71,37923.0,32.493,32.5731,32.4857,32.5367,37923.0
2017-03-28 11:20:00,44.71,44.72,44.64,44.66,24145.5,32.5367,32.5439,32.4857,32.5003,24145.5
2017-03-28 11:30:00,44.67,44.67,44.57,44.58,36745.5,32.5076,32.5076,32.4348,32.4421,36745.5
2017-03-28 11:40:00,44.59,44.71,44.59,44.7,31584.0,32.4493,32.5367,32.4493,32.5294,31584.0
2017-03-28 11:50:00,44.7,44.73,44.65,44.65,27115.5,32.5294,32.5512,32.493,32.493,27115.5
2017-03-28 12:00:00,44.65,44.71,44.63,44.65,30988.5,32.493,32.5367,32.4784,32.493,30988.5
2017-03-28 12:10:00,44.65,44.66,44.58,44.58,16983.0,32.493,32.5003,32.4421,32.4421,16983.0
2017-03-28 12:20:00,44.59,44.61,44.52,44.59,33039.0,32.4493,32.4639,32.3984,32.4493,33039.0
2017-03-28 12:30:00,44.61,44.63,44.6,44.62,19245.0,32.4639,32.4784,32.4566,32.4712,19245.0
2017-03-28 12:40:00,44.63,44.63,44.6,44.63,18193.5,32.4784,32.4784,32.4566,32.4784,18193.5
2017-03-28 12:50:00,44.63,44.67,44.63,44.66,11347.5,32.4784,32.5076,32.4784,32.5003,11347.5
2017-03-28 13:00:00,44.67,44.71,44.67,44.71,19441.5,32.5076,32.5367,32.5076,32.5367,19441.5
2017-03-28 13:10:00,44.72,44.75,44.71,44.74,15877.5,32.5439,32.5658,32.5367,32.5585,15877.5
2017-03-28 13:20:00,44.73,44.74,44.68,44.69,13575.0,32.5512,32.5585,32.5148,32.5221,13575.0
2017-03-28 13:30:00,44.68,44.7,44.66,44.7,27708.0,32.5148,32.5294,32.5003,32.5294,27708.0
2017-03-28 13:40:00,44.69,44.75,44.69,44.75,20130.0,32.5221,32.5658,32.5221,32.5658,20130.0
2017-03-28 13:50:00,44.77,44.85,44.77,44.84,20322.0,32.5803,32.6385,32.5803,32.6313,20322.0
2017-03-28 14:00:00,44.83,44.85,44.81,44.84,17353.5,32.624,32.6385,32.6094,32.6313,17353.5
2017-03-28 14:10:00,44.85,44.91,44.85,44.86,20128.5,32.6385,32.6822,32.6385,32.6458,20128.5
2017-03-28 14:20:00,44.85,44.9,44.85,44.87,22087.5,32.6385,32.6749,32.6385,32.6531,22087.5
2017-03-28 14:30:00,44.87,44.89,44.8,44.89,23179.5,32.6531,32.6677,32.6022,32.6677,23179.5
2017-03-28 14:40:00,44.89,44.91,44.84,44.85,30820.5,32.6677,32.6822,32.6313,32.6385,30820.5
2017-03-28 14:50:00,44.85,44.87,44.81,44.83,34054.5,32.6385,32.6531,32.6094,32.624,34054.5
2017-03-28 15:00:00,44.83,44.87,44.79,44.81,45648.0,32.624,32.6531,32.5949,32.6094,45648.0
2017-03-28 15:10:00,44.8,44.89,44.79,44.82,95701.5,32.6022,32.6677,32.5949,32.6167,95701.5
2017-03-28 15:20:00,44.81,44.85,44.78,44.85,36823.5,32.6094,32.6385,32.5876,32.6385,36823.5
2017-03-28 15:30:00,44.85,44.87,44.81,44.85,48027.0,32.6385,32.6531,32.6094,32.6385,48027.0
2017-03-28 15:40:00,44.86,44.88,44.77,44.79,68536.5,32.6458,32.6604,32.5803,32.5949,68536.5
2017-03-28 15:50:00,44.79,44.79,44.69,44.72,185536.5,32.5949,32.5949,32.5221,32.5439,185536.5
2017-03-29 09:30:00,44.6,44.7,44.59,44.65,24091.5,32.4566,32.5294,32.4493,32.493,24091.5
2017-03-29 09:40:00,44.67,44.79,44.67,44.73,19942.5,32.5076,32.5949,32.5076,32.5512,19942.5
2017-03-29 09:50:00,44.71,44.95,44.68,44.95,22140.0,32.5367,32.7113,32.5148,32.7113,22140.0
2017-03-29 10:00:00,44.95,44.95,44.78,44.8,16467.0,32.7113,32.7113,32.5876,32.6022,16467.0
2017-03-29 10:10:00,44.79,44.88,44.77,44.85,13635.0,32.5949,32.6604,32.5803,32.6385,13635.0
2017-03-29 10:20:00,44.85,44.87,44.81,44.83,11413.5,32.6385,32.6531,32.6094,32.624,11413.5
2017-03-29 10:30:00,44.86,45.0,44.86,44.97,18850.5,32.6458,32.7477,32.6458,32.7259,18850.5
2017-03-29 10:40:00,44.97,45.03,44.95,45.02,11820.0,32.7259,32.7695,32.7113,32.7623,11820.0
2017-03-29 10:50:00,45.02,45.05,45.0,45.05,22501.5,32.7623,32.7841,32.7477,32.7841,22501.5
2017-03-29 11:00:00,45.05,45.06,44.99,45.03,58134.0,32.7841,32.7914,32.7404,32.7695,58134.0
2017-03-29 11:10:00,45.04,45.12,45.04,45.11,161016.0,32.7768,32.835,32.7768,32.8278,161016.0
2017-03-29 11:20:00,45.13,45.21,45.12,45.21,35221.5,32.8423,32.9005,32.835,32.9005,35221.5
2017-03-29 11:30:00,45.21,45.25,45.17,45.17,37269.0,32.9005,32.9296,32.8714,32.8714,37269.0
2017-03-29 11:40:00,45.17,45.24,45.16,45.21,238038.0,32.8714,32.9224,32.8641,32.9005,238038.0
2017-03-29 11:50:00,45.21,45.22,45.17,45.19,22744.5,32.9005,32.9078,32.8714,32.886,22744.5
2017-03-29 12:00:00,45.19,45.19,45.07,45.07,17673.0,32.886,32.886,32.7986,32.7986,17673.0
2017-03-29 12:10:00,45.07,45.18,45.05,45.15,115168.5,32.7986,32.8787,32.7841,32.8569,115168.5
2017-03-29 12:20:00,45.14,45.17,45.07,45.07,19783.5,32.8496,32.8714,32.7986,32.7986,19783.5
2017-03-29 12:30:00,45.08,45.09,45.04,45.07,18682.5,32.8059,32.8132,32.7768,32.7986,18682.5
2017-03-29 12:40:00,45.07,45.11,45.04,45.11,18792.0,32.7986,32.8278,32.7768,32.8278,18792.0
2017-03-29 12:50:00,45.1,45.13,45.1,45.13,39708.0,32.8205,32.8423,32.8205,32.8423,39708.0
2017-03-29 13:00:00,45.12,45.2,45.12,45.2,23235.0,32.835,32.8933,32.835,32.8933,23235.0
2017-03-29 13:10:00,45.2,45.23,45.17,45.19,13117.5,32.8933,32.9151,32.8714,32.886,13117.5
2017-03-29 13:20:00,45.21,45.25,45.21,45.23,14932.5,32.9005,32.9296,32.9005,32.9151,14932.5
2017-03-29 13:30:00,45.24,45.25,45.21,45.24,22987.5,32.9224,32.9296,32.9005,32.9224,22987.5
2017-03-29 13:40:00,45.23,45.28,45.23,45.28,24345.0,32.9151,32.9515,32.9151,32.9515,24345.0
2017-03-29 13:50:00,45.28,45.29,45.26,45.27,30085.5,32.9515,32.9587,32.9369,32.9442,30085.5
2017-03-29 14:00:00,45.28,45.28,45.18,45.18,61971.0,32.9515,32.9515,32.8787,32.8787,61971.0
2017-03-29 14:10:00,45.18,45.19,45.15,45.16,29358.0,32.8787,32.886,32.8569,32.8641,29358.0
2017-03-29 14:20:00,45.16,45.26,45.16,45.25,12112.5,32.8641,32.9369,32.8641,32.9296,12112.5
2017-03-29 14:30:00,45.25,45.25,45.19,45.21,14211.0,32.9296,32.9296,32.886,32.9005,14211.0
2017-03-29 14:40:00,45.23,45.23,45.18,45.18,12904.5,32.9151,32.9151,32.8787,32.8787,12904.5
2017-03-29 14:50:00,45.18,45.23,45.18,45.22,11634.0,32.8787,32.9151,32.8787,32.9078,11634.0
2017-03-29 15:00:00,45.22,45.23,45.17,45.19,23452.5,32.9078,32.9151,32.8714,32.886,23452.5
2017-03-29 15:10:00,45.19,45.2,45.11,45.13,18687.0,32.886,32.8933,32.8278,32.8423,18687.0
2017-03-29 15:20:00,45.12,45.15,45.11,45.13,24858.0,32.835,32.8569,32.8278,32.8423,24858.0
2017-03-29 15:30:00,45.13,45.15,45.11,45.13,35737.5,32.8423,32.8569,32.8278,32.8423,35737.5
2017-03-29 15:40:00,45.13,45.13,45.09,45.11,41716.5,32.8423,32.8423,32.8132,32.8278,41716.5
2017-03-29 15:50:00,45.11,45.15,45.07,45.11,217497.0,32.8278,32.8569,32.7986,32.8278,217497.0
2017-03-30 09:30:00,44.91,45.22,44.91,45.06,86220.0,32.6822,32.9078,32.6822,32.7914,86220.0
2017-03-30 09:40:00,45.07,45.15,44.99,45.06,18964.5,32.7986,32.8569,32.7404,32.7914,18964.5
2017-03-30 09:50:00,45.06,45.11,45.0,45.05,33988.5,32.7914,32.8278,32.7477,32.7841,33988.5
2017-03-30 10:00:00,45.04,45.1,44.95,44.96,25824.0,32.7768,32.8205,32.7113,32.7186,25824.0
2017-03-30 10:10:00,44.95,45.03,44.95,45.01,35073.0,32.7113,32.7695,32.7113,32.755,35073.0
2017-03-30 10:20:00,45.01,45.01,44.93,44.94,45490.5,32.755,32.755,32.6968,32.704,45490.5
2017-03-30 10:30:00,44.95,45.07,44.93,45.02,25852.5,32.7113,32.7986,32.6968,32.7623,25852.5
2017-03-30 10:40:00,45.01,45.05,44.99,45.03,28222.5,32.755,32.7841,32.7404,32.7695,28222.5
2017-03-30 10:50:00,45.04,45.15,45.02,45.13,21052.5,32.7768,32.8569,32.7623,32.8423,21052.5
2017-03-30 11:00:00,45.13,45.17,45.11,45.13,23275.5,32.8423,32.8714,32.8278,32.8423,23275.5
2017-03-30 11:10:00,45.13,45.14,45.11,45.14,11026.5,32.8423,32.8496,32.8278,32.8496,11026.5
2017-03-30 11:20:00,45.14,45.15,45.11,45.12,12207.0,32.8496,32.8569,32.8278,32.835,12207.0
2017-03-30 11:30:00,45.12,45.14,45.05,45.05,16687.5,32.835,32.8496,32.7841,32.7841,16687.5
2017-03-30 11:40:00,45.05,45.05,44.99,44.99,9904.5,32.7841,32.7841,32.7404,32.7404,9904.5
2017-03-30 11:50:00,45.0,45.02,44.99,44.99,13635.0,32.7477,32.7623,32.7404,32.7404,13635.0
2017-03-30 12:00:00,44.98,45.0,44.94,44.96,10546.5,32.7332,32.7477,32.704,32.7186,10546.5
2017-03-30 12:10:00,44.97,44.97,44.92,44.94,7650.0,32.7259,32.7259,32.6895,32.704,7650.0
2017-03-30 12:20:00,44.95,44.97,44.91,44.94,9019.5,32.7113,32.7259,32.6822,32.704,9019.5
2017-03-30 12:30:00,44.95,44.95,44.81,44.83,22336.5,32.7113,32.7113,32.6094,32.624,22336.5
2017-03-30 12:40:00,44.81,44.87,44.8,44.85,12597.0,32.6094,32.6531,32.6022,32.6385,12597.0
2017-03-30 12:50:00,44.85,44.88,44.83,44.85,9568.5,32.6385,32.6604,32.624,32.6385,9568.5
2017-03-30 13:00:00,44.85,44.94,44.82,44.93,39957.0,32.6385,32.704,32.6167,32.6968,39957.0
2017-03-30 13:10:00,44.94,44.99,44.93,44.98,12840.0,32.704,32.7404,32.6968,32.7332,12840.0
2017-03-30 13:20:00,44.99,45.01,44.97,44.98,7821.0,32.7404,32.755,32.7259,32.7332,7821.0
2017-03-30 13:30:00,44.98,45.01,44.95,45.01,12150.0,32.7332,32.755,32.7113,32.755,12150.0
2017-03-30 13:40:00,45.02,45.05,44.99,45.02,10419.0,32.7623,32.7841,32.7404,32.7623,10419.0
2017-03-30 13:50:00,45.03,45.05,45.01,45.05,16609.5,32.7695,32.7841,32.755,32.7841,16609.5
2017-03-30 14:00:00,45.05,45.07,45.04,45.05,14625.0,32.7841,32.7986,32.7768,32.7841,14625.0
2017-03-30 14:10:00,45.05,45.09,45.03,45.05,13717.5,32.7841,32.8132,32.7695,32.7841,13717.5
2017-03-30 14:20:00,45.06,45.08,45.04,45.05,22456.5,32.7914,32.8059,32.7768,32.7841,22456.5
2017-03-30 14:30:00,45.05,45.07,45.05,45.06,31429.5,32.7841,32.7986,32.7841,32.7914,31429.5
2017-03-30 14:40:00,45.06,45.09,45.04,45.05,19846.5,32.7914,32.8132,32.7768,32.7841,19846.5
2017-03-30 14:50:00,45.05,45.05,45.0,45.01,20917.5,32.7841,32.7841,32.7477,32.755,20917.5
2017-03-30 15:00:00,45.01,45.06,45.01,45.04,20452.5,32.755,32.7914,32.755,32.7768,20452.5
2017-03-30 15:10:00,45.03,45.06,45.03,45.03,17977.5,32.7695,32.7914,32.7695,32.7695,17977.5
2017-03-30 15:20:00,45.04,45.1,45.03,45.09,32217.0,32.7768,32.8205,32.7695,32.8132,32217.0
2017-03-30 15:30:00,45.09,45.11,45.07,45.09,33958.5,32.8132,32.8278,32.7986,32.8132,33958.5
2017-03-30 15:40:00,45.1,45.1,45.05,45.07,51258.0,32.8205,32.8205,32.7841,32.7986,51258.0
2017-03-30 15:50:00,45.06,45.12,45.03,45.09,113968.5,32.7914,32.835,32.7695,32.8132,113968.5
2017-03-31 09:30:00,44.86,44.89,44.69,44.83,41935.5,32.6458,32.6677,32.5221,32.624,41935.5
2017-03-31 09:40:00,44.81,44.84,44.69,44.78,19717.5,32.6094,32.6313,32.5221,32.5876,19717.5
2017-03-31 09:50:00,44.77,44.89,44.75,44.81,21486.0,32.5803,32.6677,32.5658,32.6094,21486.0
2017-03-31 10:00:00,44.81,44.93,44.76,44.91,24196.5,32.6094,32.6968,32.5731,32.6822,24196.5
2017-03-31 10:10:00,44.91,44.93,44.86,44.92,12832.5,32.6822,32.6968,32.6458,32.6895,12832.5
2017-03-31 10:20:00,44.9,44.97,44.89,44.89,16020.0,32.6749,32.7259,32.6677,32.6677,16020.0
2017-03-31 10:30:00,44.92,45.03,44.91,45.02,17520.0,32.6895,32.7695,32.6822,32.7623,17520.0
2017-03-31 10:40:00,45.02,45.02,44.97,44.99,14983.5,32.7623,32.7623,32.7259,32.7404,14983.5
2017-03-31 10:50:00,44.99,44.99,44.86,44.86,22969.5,32.7404,32.7404,32.6458,32.6458,22969.5
2017-03-31 11:00:00,44.85,44.88,44.81,44.85,31045.5,32.6385,32.6604,32.6094,32.6385,31045.5
2017-03-31 11:10:00,44.86,44.95,44.83,44.95,28198.5,32.6458,32.7113,32.624,32.7113,28198.5
2017-03-31 11:20:00,44.95,45.09,44.93,45.08,40731.0,32.7113,32.8132,32.6968,32.8059,40731.0
2017-03-31 11:30:00,45.09,45.19,45.07,45.17,32941.5,32.8132,32.886,32.7986,32.8714,32941.5
2017-03-31 11:40:00,45.16,45.17,45.07,45.08,35952.0,32.8641,32.8714,32.7986,32.8059,35952.0
2017-03-31 11:50:00,45.08,45.08,44.98,44.99,22140.0,32.8059,32.8059,32.7332,32.7404,22140.0
2017-03-31 12:00:00,44.98,45.07,44.97,45.07,13428.0,32.7332,32.7986,32.7259,32.7986,13428.0
2017-03-31 12:10:00,45.08,45.1,45.05,45.08,18222.0,32.8059,32.8205,32.7841,32.8059,18222.0
2017-03-31 12:20:00,45.09,45.1,45.07,45.09,10371.0,32.8132,32.8205,32.7986,32.8132,10371.0
2017-03-31 12:30:00,45.09,45.11,45.07,45.08,8400.0,32.8132,32.8278,32.7986,32.8059,8400.0
2017-03-31 12:40:00,45.09,45.09,45.05,45.05,8925.0,32.8132,32.8132,32.7841,32.7841,8925.0
2017-03-31 12:50:00,45.06,45.07,45.04,45.07,11082.0,32.7914,32.7986,32.7768,32.7986,11082.0
2017-03-31 13:00:00,45.09,45.09,45.05,45.08,13902.0,32.8132,32.8132,32.7841,32.8059,13902.0
2017-03-31 13:10:00,45.07,45.12,45.07,45.11,7174.5,32.7986,32.835,32.7986,32.8278,7174.5
2017-03-31 13:20:00,45.1,45.12,45.1,45.12,10341.0,32.8205,32.835,32.8205,32.835,10341.0
2017-03-31 13:30:00,45.13,45.15,45.08,45.09,22548.0,32.8423,32.8569,32.8059,32.8132,22548.0
2017-03-31 13:40:00,45.09,45.09,44.98,45.01,17862.0,32.8132,32.8132,32.7332,32.755,17862.0
2017-03-31 13:50:00,44.99,45.01,44.97,44.97,15229.5,32.7404,32.755,32.7259,32.7259,15229.5
2017-03-31 14:00:00,44.97,44.97,44.92,44.92,44038.5,32.7259,32.7259,32.6895,32.6895,44038.5
2017-03-31 14:10:00,44.92,44.94,44.85,44.87,31966.5,32.6895,32.704,32.6385,32.6531,31966.5
2017-03-31 14:20:00,44.87,44.98,44.85,44.95,20583.0,32.6531,32.7332,32.6385,32.7113,20583.0
2017-03-31 14:30:00,44.96,45.01,44.93,44.98,39709.5,32.7186,32.755,32.6968,32.7332,39709.5
2017-03-31 14:40:00,44.99,44.99,44.9,44.9,23169.0,32.7404,32.7404,32.6749,32.6749,23169.0
2017-03-31 14:50:00,44.89,44.91,44.87,44.87,37375.5,32.6677,32.6822,32.6531,32.6531,37375.5
2017-03-31 15:00:00,44.87,44.93,44.87,44.93,47361.0,32.6531,32.6968,32.6531,32.6968,47361.0
2017-03-31 15:10:00,44.93,44.95,44.88,44.88,71773.5,32.6968,32.7113,32.6604,32.6604,71773.5
2017-03-31 15:20:00,44.88,44.89,44.87,44.87,41026.5,32.6604,32.6677,32.6531,32.6531,41026.5
2017-03-31 15:30:00,44.87,44.99,44.87,44.93,63948.0,32.6531,32.7404,32.6531,32.6968,63948.0
2017-03-31 15:40:00,44.93,44.93,44.83,44.85,109848.0,32.6968,32.6968,32.624,32.6385,109848.0
2017-03-31 15:50:00,44.87,44.9,44.79,44.8,236289.0,32.6531,32.6749,32.5949,32.6022,236289.0
2017-04-03 09:30:00,44.87,44.89,44.61,44.78,83182.5,32.6531,32.6677,32.4639,32.5876,83182.5
2017-04-03 09:40:00,44.77,44.77,44.55,44.55,16128.0,32.5803,32.5803,32.4202,32.4202,16128.0
2017-04-03 09:50:00,44.59,44.59,44.45,44.53,28315.5,32.4493,32.4493,32.3475,32.4057,28315.5
2017-04-03 10:00:00,44.49,44.53,44.25,44.25,55114.5,32.3766,32.4057,32.2019,32.2019,55114.5
2017-04-03 10:10:00,44.26,44.34,44.19,44.34,82887.0,32.2092,32.2674,32.1582,32.2674,82887.0
2017-04-03 10:20:00,44.33,44.44,44.29,44.44,58110.0,32.2601,32.3402,32.231,32.3402,58110.0
2017-04-03 10:30:00,44.45,44.47,44.41,44.44,34086.0,32.3475,32.362,32.3183,32.3402,34086.0
2017-04-03 10:40:00,44.42,44.44,44.34,44.36,23932.5,32.3256,32.3402,32.2674,32.282,23932.5
2017-04-03 10:50:00,44.35,44.36,44.13,44.13,59542.5,32.2747,32.282,32.1146,32.1146,59542.5
2017-04-03 11:00:00,44.12,44.23,44.05,44.1,38160.0,32.1073,32.1874,32.0564,32.0928,38160.0
2017-04-03 11:10:00,44.1,44.23,44.07,44.15,29620.5,32.0928,32.1874,32.0709,32.1291,29620.5
2017-04-03 11:20:00,44.13,44.15,44.08,44.11,23091.0,32.1146,32.1291,32.0782,32.1,23091.0
2017-04-03 11:30:00,44.11,44.12,44.03,44.11,33276.0,32.1,32.1073,32.0418,32.1,33276.0
2017-04-03 11:40:00,44.09,44.09,43.93,43.95,29956.5,32.0855,32.0855,31.969,31.9836,29956.5
2017-04-03 11:50:00,43.95,44.01,43.93,43.99,27700.5,31.9836,32.0273,31.969,32.0127,27700.5
2017-04-03 12:00:00,43.99,44.0,43.89,43.99,52240.5,32.0127,32.02,31.9399,32.0127,52240.5
2017-04-03 12:10:00,44.02,44.08,44.01,44.07,19491.0,32.0345,32.0782,32.0273,32.0709,19491.0
2017-04-03 12:20:00,44.07,44.21,44.05,44.21,22713.0,32.0709,32.1728,32.0564,32.1728,22713.0
2017-04-03 12:30:00,44.2,44.2,44.14,44.19,21940.5,32.1655,32.1655,32.1219,32.1582,21940.5
2017-04-03 12:40:00,44.18,44.25,44.17,44.23,17904.0,32.151,32.2019,32.1437,32.1874,17904.0
2017-04-03 12:50:00,44.21,44.27,44.21,44.27,37884.0,32.1728,32.2165,32.1728,32.2165,37884.0
2017-04-03 13:00:00,44.27,44.31,44.25,44.27,21484.5,32.2165,32.2456,32.2019,32.2165,21484.5
2017-04-03 13:10:00,44.29,44.35,44.29,44.33,23373.0,32.231,32.2747,32.231,32.2601,23373.0
2017-04-03 13:20:00,44.32,44.35,44.29,44.31,30807.0,32.2529,32.2747,32.231,32.2456,30807.0
2017-04-03 13:30:00,44.31,44.31,44.25,44.25,16200.0,32.2456,32.2456,32.2019,32.2019,16200.0
2017-04-03 13:40:00,44.25,44.27,44.19,44.25,25309.5,32.2019,32.2165,32.1582,32.2019,25309.5
2017-04-03 13:50:00,44.24,44.27,44.23,44.27,9150.0,32.1946,32.2165,32.1874,32.2165,9150.0
2017-04-03 14:00:00,44.28,44.33,44.27,44.33,37636.5,32.2237,32.2601,32.2165,32.2601,37636.5
2017-04-03 14:10:00,44.33,44.35,44.25,44.26,22569.0,32.2601,32.2747,32.2019,32.2092,22569.0
2017-04-03 14:20:00,44.26,44.35,44.25,44.33,17892.0,32.2092,32.2747,32.2019,32.2601,17892.0
2017-04-03 14:30:00,44.34,44.35,44.31,44.35,15006.0,32.2674,32.2747,32.2456,32.2747,15006.0
2017-04-03 14:40:00,44.35,44.49,44.35,44.47,31279.5,32.2747,32.3766,32.2747,32.362,31279.5
2017-04-03 14:50:00,44.46,44.47,44.43,44.44,28749.0,32.3547,32.362,32.3329,32.3402,28749.0
2017-04-03 15:00:00,44.45,44.48,44.39,44.41,48898.5,32.3475,32.3693,32.3038,32.3183,48898.5
2017-04-03 15:10:00,44.41,44.51,44.4,44.47,34605.0,32.3183,32.3911,32.3111,32.362,34605.0
2017-04-03 15:20:00,44.47,44.47,44.43,44.43,33952.5,32.362,32.362,32.3329,32.3329,33952.5
2017-04-03 15:30:00,44.43,44.49,44.39,44.49,48339.0,32.3329,32.3766,32.3038,32.3766,48339.0
2017-04-03 15:40:00,44.49,44.51,44.44,44.49,44907.0,32.3766,32.3911,32.3402,32.3766,44907.0
2017-04-03 15:50:00,44.51,44.58,44.49,44.56,242722.5,32.3911,32.4421,32.3766,32.4275,242722.5
2017-04-04 09:30:00,44.41,44.55,44.33,44.37,103942.5,32.3183,32.4202,32.2601,32.2892,103942.5
2017-04-04 09:40:00,44.37,44.5,44.3,44.42,199624.5,32.2892,32.3838,32.2383,32.3256,199624.5
2017-04-04 09:50:00,44.41,44.64,44.41,44.59,92011.5,32.3183,32.4857,32.3183,32.4493,92011.5
2017-04-04 10:00:00,44.57,44.58,44.31,44.37,318447.0,32.4348,32.4421,32.2456,32.2892,318447.0
2017-04-04 10:10:00,44.38,44.38,44.25,44.25,64695.0,32.2965,32.2965,32.2019,32.2019,64695.0
2017-04-04 10:20:00,44.25,44.31,44.19,44.21,74136.0,32.2019,32.2456,32.1582,32.1728,74136.0
2017-04-04 10:30:00,44.21,44.3,44.19,44.25,64918.5,32.1728,32.2383,32.1582,32.2019,64918.5
2017-04-04 10:40:00,44.25,44.31,44.23,44.26,47298.0,32.2019,32.2456,32.1874,32.2092,47298.0
2017-04-04 10:50:00,44.27,44.31,44.24,44.29,24748.5,32.2165,32.2456,32.1946,32.231,24748.5
2017-04-04 11:00:00,44.29,44.46,44.27,44.45,26124.0,32.231,32.3547,32.2165,32.3475,26124.0
2017-04-04 11:10:00,44.46,44.48,44.4,44.48,30484.5,32.3547,32.3693,32.3111,32.3693,30484.5
2017-04-04 11:20:00,44.48,44.55,44.43,44.43,42715.5,32.3693,32.4202,32.3329,32.3329,42715.5
2017-04-04 11:30:00,44.44,44.46,44.35,44.44,34705.5,32.3402,32.3547,32.2747,32.3402,34705.5
2017-04-04 11:40:00,44.45,44.47,44.39,44.41,26212.5,32.3475,32.362,32.3038,32.3183,26212.5
2017-04-04 11:50:00,44.42,44.42,44.35,44.38,19449.0,32.3256,32.3256,32.2747,32.2965,19449.0
2017-04-04 12:00:00,44.38,44.39,44.33,44.38,13650.0,32.2965,32.3038,32.2601,32.2965,13650.0
2017-04-04 12:10:00,44.37,44.46,44.37,44.46,11701.5,32.2892,32.3547,32.2892,32.3547,11701.5
2017-04-04 12:20:00,44.45,44.45,44.35,44.39,18301.5,32.3475,32.3475,32.2747,32.3038,18301.5
2017-04-04 12:30:00,44.38,44.39,44.35,44.35,15165.0,32.2965,32.3038,32.2747,32.2747,15165.0
2017-04-04 12:40:00,44.36,44.39,44.25,44.25,19350.0,32.282,32.3038,32.2019,32.2019,19350.0
2017-04-04 12:50:00,44.25,44.27,44.21,44.25,26907.0,32.2019,32.2165,32.1728,32.2019,26907.0
2017-04-04 13:00:00,44.25,44.29,44.22,44.29,20197.5,32.2019,32.231,32.1801,32.231,20197.5
2017-04-04 13:10:00,44.29,44.36,44.29,44.34,20527.5,32.231,32.282,32.231,32.2674,20527.5
2017-04-04 13:20:00,44.33,44.37,44.33,44.34,25803.0,32.2601,32.2892,32.2601,32.2674,25803.0
2017-04-04 13:30:00,44.34,44.36,44.33,44.33,21253.5,32.2674,32.282,32.2601,32.2601,21253.5
2017-04-04 13:40:00,44.33,44.34,44.31,44.31,23985.0,32.2601,32.2674,32.2456,32.2456,23985.0
2017-04-04 13:50:00,44.3,44.35,44.28,44.35,28675.5,32.2383,32.2747,32.2237,32.2747,28675.5
2017-04-04 14:00:00,44.35,44.37,44.33,44.34,39205.5,32.2747,32.2892,32.2601,32.2674,39205.5
2017-04-04 14:10:00,44.34,44.36,44.33,44.33,25446.0,32.2674,32.282,32.2601,32.2601,25446.0
2017-04-04 14:20:00,44.32,44.33,44.29,44.33,33643.5,32.2529,32.2601,32.231,32.2601,33643.5
2017-04-04 14:30:00,44.33,44.33,44.26,44.27,29041.5,32.2601,32.2601,32.2092,32.2165,29041.5
2017-04-04 14:40:00,44.28,44.29,44.23,44.28,38227.5,32.2237,32.231,32.1874,32.2237,38227.5
2017-04-04 14:50:00,44.27,44.32,44.25,44.25,29299.5,32.2165,32.2529,32.2019,32.2019,29299.5
2017-04-04 15:00:00,44.25,44.31,44.24,44.31,53919.0,32.2019,32.2456,32.1946,32.2456,53919.0
2017-04-04 15:10:00,44.31,44.33,44.27,44.3,30153.0,32.2456,32.2601,32.2165,32.2383,30153.0
2017-04-04 15:20:00,44.29,44.35,44.29,44.31,70906.5,32.231,32.2747,32.231,32.2456,70906.5
2017-04-04 15:30:00,44.31,44.4,44.31,44.37,59080.5,32.2456,32.3111,32.2456,32.2892,59080.5
2017-04-04 15:40:00,44.37,44.4,44.35,44.39,78142.5,32.2892,32.3111,32.2747,32.3038,78142.5
2017-04-04 15:50:00,44.39,44.42,44.33,44.41,147261.0,32.3038,32.3256,32.2601,32.3183,147261.0
2017-04-05 09:30:00,44.63,44.89,44.62,44.85,91074.0,32.4784,32.6677,32.4712,32.6385,91074.0
2017-04-05 09:40:00,44.85,45.2,44.85,45.15,69508.5,32.6385,32.8933,32.6385,32.8569,69508.5
2017-04-05 09:50:00,45.15,45.31,45.11,45.31,52894.5,32.8569,32.9733,32.8278,32.9733,52894.5
2017-04-05 10:00:00,45.27,45.41,45.23,45.41,62332.5,32.9442,33.0461,32.9151,33.0461,62332.5
2017-04-05 10:10:00,45.41,45.41,45.25,45.26,54960.0,33.0461,33.0461,32.9296,32.9369,54960.0
2017-04-05 10:20:00,45.27,45.33,45.13,45.13,44682.0,32.9442,32.9879,32.8423,32.8423,44682.0
2017-04-05 10:30:00,45.12,45.13,44.97,45.02,54117.0,32.835,32.8423,32.7259,32.7623,54117.0
2017-04-05 10:40:00,45.03,45.09,44.98,44.98,58093.5,32.7695,32.8132,32.7332,32.7332,58093.5
2017-04-05 10:50:00,44.98,45.0,44.91,44.98,27145.5,32.7332,32.7477,32.6822,32.7332,27145.5
2017-04-05 11:00:00,44.98,45.01,44.8,44.81,34288.5,32.7332,32.755,32.6022,32.6094,34288.5
2017-04-05 11:10:00,44.8,44.93,44.8,44.89,105900.0,32.6022,32.6968,32.6022,32.6677,105900.0
2017-04-05 11:20:00,44.9,44.9,44.73,44.73,37630.5,32.6749,32.6749,32.5512,32.5512,37630.5
2017-04-05 11:30:00,44.74,44.89,44.72,44.88,39717.0,32.5585,32.6677,32.5439,32.6604,39717.0
2017-04-05 11:40:00,44.89,44.93,44.85,44.87,62187.0,32.6677,32.6968,32.6385,32.6531,62187.0
2017-04-05 11:50:00,44.87,44.89,44.79,44.79,31342.5,32.6531,32.6677,32.5949,32.5949,31342.5
2017-04-05 12:00:00,44.79,44.85,44.77,44.81,24949.5,32.5949,32.6385,32.5803,32.6094,24949.5
2017-04-05 12:10:00,44.81,44.83,44.8,44.83,18009.0,32.6094,32.624,32.6022,32.624,18009.0
2017-04-05 12:20:00,44.83,44.88,44.83,44.84,31188.0,32.624,32.6604,32.624,32.6313,31188.0
2017-04-05 12:30:00,44.84,44.87,44.83,44.83,34851.0,32.6313,32.6531,32.624,32.624,34851.0
2017-04-05 12:40:00,44.83,44.89,44.83,44.88,61270.5,32.624,32.6677,32.624,32.6604,61270.5
2017-04-05 12:50:00,44.87,44.89,44.86,44.88,51463.5,32.6531,32.6677,32.6458,32.6604,51463.5
2017-04-05 13:00:00,44.88,45.01,44.87,45.01,47263.5,32.6604,32.755,32.6531,32.755,47263.5
2017-04-05 13:10:00,45.0,45.15,45.0,45.04,125049.0,32.7477,32.8569,32.7477,32.7768,125049.0
2017-04-05 13:20:00,45.05,45.11,44.99,45.11,104698.5,32.7841,32.8278,32.7404,32.8278,104698.5
2017-04-05 13:30:00,45.12,45.25,45.11,45.24,139336.5,32.835,32.9296,32.8278,32.9224,139336.5
2017-04-05 13:40:00,45.24,45.28,45.09,45.25,160740.0,32.9224,32.9515,32.8132,32.9296,160740.0
2017-04-05 13:50:00,45.25,45.28,45.22,45.24,26748.0,32.9296,32.9515,32.9078,32.9224,26748.0
2017-04-05 14:00:00,45.23,45.24,45.11,45.22,59301.0,32.9151,32.9224,32.8278,32.9078,59301.0
2017-04-05 14:10:00,45.2,45.27,45.17,45.25,33846.0,32.8933,32.9442,32.8714,32.9296,33846.0
2017-04-05 14:20:00,45.23,45.26,45.17,45.23,19084.5,32.9151,32.9369,32.8714,32.9151,19084.5
2017-04-05 14:30:00,45.23,45.23,45.07,45.07,27229.5,32.9151,32.9151,32.7986,32.7986,27229.5
2017-04-05 14:40:00,45.07,45.12,45.04,45.05,34069.5,32.7986,32.835,32.7768,32.7841,34069.5
2017-04-05 14:50:00,45.07,45.07,44.95,44.95,55818.0,32.7986,32.7986,32.7113,32.7113,55818.0
2017-04-05 15:00:00,44.94,45.03,44.93,44.97,64537.5,32.704,32.7695,32.6968,32.7259,64537.5
2017-04-05 15:10:00,44.95,44.95,44.79,44.81,51643.5,32.7113,32.7113,32.5949,32.6094,51643.5
2017-04-05 15:20:00,44.81,44.81,44.6,44.69,73449.0,32.6094,32.6094,32.4566,32.5221,73449.0
2017-04-05 15:30:00,44.69,44.69,44.45,44.57,152998.5,32.5221,32.5221,32.3475,32.4348,152998.5
2017-04-05 15:40:00,44.57,44.59,44.47,44.48,126720.0,32.4348,32.4493,32.362,32.3693,126720.0
2017-04-05 15:50:00,44.47,44.62,44.45,44.5,306553.5,32.362,32.4712,32.3475,32.3838,306553.5
2017-04-06 09:30:00,44.61,44.81,44.53,44.81,79335.0,32.4639,32.6094,32.4057,32.6094,79335.0
2017-04-06 09:40:00,44.78,44.81,44.51,44.61,94704.0,32.5876,32.6094,32.3911,32.4639,94704.0
2017-04-06 09:50:00,44.59,44.79,44.55,44.79,14094.0,32.4493,32.5949,32.4202,32.5949,14094.0
2017-04-06 10:00:00,44.77,44.82,44.72,44.75,57322.5,32.5803,32.6167,32.5439,32.5658,57322.5
2017-04-06 10:10:00,44.75,44.75,44.57,44.6,36766.5,32.5658,32.5658,32.4348,32.4566,36766.5
2017-04-06 10:20:00,44.6,44.63,44.47,44.56,42432.0,32.4566,32.4784,32.362,32.4275,42432.0
2017-04-06 10:30:00,44.57,44.66,44.57,44.63,14511.0,32.4348,32.5003,32.4348,32.4784,14511.0
2017-04-06 10:40:00,44.61,44.61,44.47,44.56,28066.5,32.4639,32.4639,32.362,32.4275,28066.5
2017-04-06 10:50:00,44.57,44.6,44.53,44.53,18691.5,32.4348,32.4566,32.4057,32.4057,18691.5
2017-04-06 11:00:00,44.55,44.63,44.54,44.61,10950.0,32.4202,32.4784,32.413,32.4639,10950.0
2017-04-06 11:10:00,44.61,44.67,44.61,44.65,14694.0,32.4639,32.5076,32.4639,32.493,14694.0
2017-04-06 11:20:00,44.66,44.82,44.66,44.8,18036.0,32.5003,32.6167,32.5003,32.6022,18036.0
2017-04-06 11:30:00,44.81,44.81,44.76,44.77,13674.0,32.6094,32.6094,32.5731,32.5803,13674.0
2017-04-06 11:40:00,44.77,44.82,44.77,44.82,14766.0,32.5803,32.6167,32.5803,32.6167,14766.0
2017-04-06 11:50:00,44.82,44.86,44.78,44.85,22024.5,32.6167,32.6458,32.5876,32.6385,22024.5
2017-04-06 12:00:00,44.85,44.87,44.77,44.78,11641.5,32.6385,32.6531,32.5803,32.5876,11641.5
2017-04-06 12:10:00,44.76,44.79,44.75,44.77,16561.5,32.5731,32.5949,32.5658,32.5803,16561.5
2017-04-06 12:20:00,44.77,44.81,44.76,44.76,9502.5,32.5803,32.6094,32.5731,32.5731,9502.5
2017-04-06 12:30:00,44.77,44.79,44.67,44.69,17397.0,32.5803,32.5949,32.5076,32.5221,17397.0
2017-04-06 12:40:00,44.69,44.7,44.61,44.7,16245.0,32.5221,32.5294,32.4639,32.5294,16245.0
2017-04-06 12:50:00,44.7,44.74,44.7,44.73,18610.5,32.5294,32.5585,32.5294,32.5512,18610.5
2017-04-06 13:00:00,44.73,44.75,44.71,44.75,30778.5,32.5512,32.5658,32.5367,32.5658,30778.5
2017-04-06 13:10:00,44.75,44.87,44.73,44.86,75057.0,32.5658,32.6531,32.5512,32.6458,75057.0
2017-04-06 13:20:00,44.86,44.92,44.85,44.89,35884.5,32.6458,32.6895,32.6385,32.6677,35884.5
2017-04-06 13:30:00,44.89,44.92,44.87,44.87,12391.5,32.6677,32.6895,32.6531,32.6531,12391.5
2017-04-06 13:40:00,44.87,44.87,44.83,44.85,12742.5,32.6531,32.6531,32.624,32.6385,12742.5
2017-04-06 13:50:00,44.84,44.89,44.84,44.85,8001.0,32.6313,32.6677,32.6313,32.6385,8001.0
2017-04-06 14:00:00,44.86,44.86,44.79,44.81,14931.0,32.6458,32.6458,32.5949,32.6094,14931.0
2017-04-06 14:10:00,44.8,44.89,44.77,44.88,23311.5,32.6022,32.6677,32.5803,32.6604,23311.5
2017-04-06 14:20:00,44.87,44.9,44.76,44.79,41043.0,32.6531,32.6749,32.5731,32.5949,41043.0
2017-04-06 14:30:00,44.78,44.83,44.77,44.81,21606.0,32.5876,32.624,32.5803,32.6094,21606.0
2017-04-06 14:40:00,44.81,44.85,44.67,44.7,26833.5,32.6094,32.6385,32.5076,32.5294,26833.5
2017-04-06 14:50:00,44.71,44.77,44.63,44.65,63610.5,32.5367,32.5803,32.4784,32.493,63610.5
2017-04-06 15:00:00,44.65,44.67,44.62,44.67,42931.5,32.493,32.5076,32.4712,32.5076,42931.5
2017-04-06 15:10:00,44.66,44.75,44.66,44.75,42351.0,32.5003,32.5658,32.5003,32.5658,42351.0
2017-04-06 15:20:00,44.74,44.75,44.67,44.71,36769.5,32.5585,32.5658,32.5076,32.5367,36769.5
2017-04-06 15:30:00,44.71,44.79,44.68,44.77,55848.0,32.5367,32.5949,32.5148,32.5803,55848.0
2017-04-06 15:40:00,44.77,44.79,44.73,44.75,69855.0,32.5803,32.5949,32.5512,32.5658,69855.0
2017-04-06 15:50:00,44.74,44.78,44.72,44.78,152374.5,32.5585,32.5876,32.5439,32.5876,152374.5
2017-04-07 09:30:00,44.72,44.95,44.55,44.91,39631.5,32.5439,32.7113,32.4202,32.6822,39631.5
2017-04-07 09:40:00,44.92,44.95,44.87,44.89,73018.5,32.6895,32.7113,32.6531,32.6677,73018.5
2017-04-07 09:50:00,44.89,44.97,44.79,44.85,91438.5,32.6677,32.7259,32.5949,32.6385,91438.5
2017-04-07 10:00:00,44.82,44.96,44.81,44.91,34201.5,32.6167,32.7186,32.6094,32.6822,34201.5
2017-04-07 10:10:00,44.91,45.02,44.91,44.99,21400.5,32.6822,32.7623,32.6822,32.7404,21400.5
2017-04-07 10:20:00,44.99,45.05,44.99,45.05,20280.0,32.7404,32.7841,32.7404,32.7841,20280.0
2017-04-07 10:30:00,45.03,45.18,44.98,45.17,31357.5,32.7695,32.8787,32.7332,32.8714,31357.5
2017-04-07 10:40:00,45.16,45.17,44.95,44.97,29214.0,32.8641,32.8714,32.7113,32.7259,29214.0
2017-04-07 10:50:00,44.97,44.97,44.9,44.95,26119.5,32.7259,32.7259,32.6749,32.7113,26119.5
2017-04-07 11:00:00,44.94,44.99,44.83,44.83,39505.5,32.704,32.7404,32.624,32.624,39505.5
2017-04-07 11:10:00,44.81,44.89,44.79,44.87,24660.0,32.6094,32.6677,32.5949,32.6531,24660.0
2017-04-07 11:20:00,44.87,44.97,44.86,44.94,21568.5,32.6531,32.7259,32.6458,32.704,21568.5
2017-04-07 11:30:00,44.94,44.95,44.86,44.86,19791.0,32.704,32.7113,32.6458,32.6458,19791.0
2017-04-07 11:40:00,44.87,44.89,44.81,44.89,26842.5,32.6531,32.6677,32.6094,32.6677,26842.5
2017-04-07 11:50:00,44.9,44.96,44.87,44.93,36388.5,32.6749,32.7186,32.6531,32.6968,36388.5
2017-04-07 12:00:00,44.93,45.0,44.93,44.99,17914.5,32.6968,32.7477,32.6968,32.7404,17914.5
2017-04-07 12:10:00,44.99,45.05,44.99,45.03,22206.0,32.7404,32.7841,32.7404,32.7695,22206.0
2017-04-07 12:20:00,45.02,45.07,45.01,45.04,24586.5,32.7623,32.7986,32.755,32.7768,24586.5
2017-04-07 12:30:00,45.05,45.08,45.01,45.03,21127.5,32.7841,32.8059,32.755,32.7695,21127.5
2017-04-07 12:40:00,45.02,45.05,44.99,45.04,26170.5,32.7623,32.7841,32.7404,32.7768,26170.5
2017-04-07 12:50:00,45.04,45.08,45.03,45.08,18487.5,32.7768,32.8059,32.7695,32.8059,18487.5
2017-04-07 13:00:00,45.07,45.08,45.01,45.04,25995.0,32.7986,32.8059,32.755,32.7768,25995.0
2017-04-07 13:10:00,45.04,45.08,45.03,45.04,21894.0,32.7768,32.8059,32.7695,32.7768,21894.0
2017-04-07 13:20:00,45.04,45.12,45.03,45.11,30900.0,32.7768,32.835,32.7695,32.8278,30900.0
2017-04-07 13:30:00,45.12,45.19,45.07,45.08,35373.0,32.835,32.886,32.7986,32.8059,35373.0
2017-04-07 13:40:00,45.08,45.13,45.05,45.09,26422.5,32.8059,32.8423,32.7841,32.8132,26422.5
2017-04-07 13:50:00,45.09,45.13,45.06,45.09,29311.5,32.8132,32.8423,32.7914,32.8132,29311.5
2017-04-07 14:00:00,45.1,45.13,45.08,45.08,28819.5,32.8205,32.8423,32.8059,32.8059,28819.5
2017-04-07 14:10:00,45.08,45.11,45.07,45.08,37582.5,32.8059,32.8278,32.7986,32.8059,37582.5
2017-04-07 14:20:00,45.07,45.1,45.03,45.03,19344.0,32.7986,32.8205,32.7695,32.7695,19344.0
2017-04-07 14:30:00,45.03,45.03,44.97,44.97,27948.0,32.7695,32.7695,32.7259,32.7259,27948.0
2017-04-07 14:40:00,44.97,44.99,44.91,44.95,67108.5,32.7259,32.7404,32.6822,32.7113,67108.5
2017-04-07 14:50:00,44.95,44.97,44.87,44.87,90547.5,32.7113,32.7259,32.6531,32.6531,90547.5
2017-04-07 15:00:00,44.88,44.94,44.88,44.89,37248.0,32.6604,32.704,32.6604,32.6677,37248.0
2017-04-07 15:10:00,44.89,44.95,44.89,44.92,22578.0,32.6677,32.7113,32.6677,32.6895,22578.0
2017-04-07 15:20:00,44.92,44.95,44.83,44.84,43605.0,32.6895,32.7113,32.624,32.6313,43605.0
2017-04-07 15:30:00,44.84,44.85,44.77,44.83,86677.5,32.6313,32.6385,32.5803,32.624,86677.5
2017-04-07 15:40:00,44.83,44.83,44.77,44.81,82365.0,32.624,32.624,32.5803,32.6094,82365.0
2017-04-07 15:50:00,44.8,44.83,44.77,44.77,203767.5,32.6022,32.624,32.5803,32.5803,203767.5
2017-04-10 09:30:00,44.65,44.99,44.39,44.91,58815.0,32.493,32.7404,32.3038,32.6822,58815.0
2017-04-10 09:40:00,44.95,45.14,44.95,45.13,11251.5,32.7113,32.8496,32.7113,32.8423,11251.5
2017-04-10 09:50:00,45.15,45.15,45.04,45.13,19459.5,32.8569,32.8569,32.7768,32.8423,19459.5
2017-04-10 10:00:00,45.17,45.21,45.11,45.14,27333.0,32.8714,32.9005,32.8278,32.8496,27333.0
2017-04-10 10:10:00,45.14,45.19,45.09,45.17,35385.0,32.8496,32.886,32.8132,32.8714,35385.0
2017-04-10 10:20:00,45.19,45.25,45.15,45.25,55473.0,32.886,32.9296,32.8569,32.9296,55473.0
2017-04-10 10:30:00,45.24,45.35,45.22,45.22,34644.0,32.9224,33.0024,32.9078,32.9078,34644.0
2017-04-10 10:40:00,45.19,45.31,45.18,45.26,27357.0,32.886,32.9733,32.8787,32.9369,27357.0
2017-04-10 10:50:00,45.26,45.29,45.21,45.22,41731.5,32.9369,32.9587,32.9005,32.9078,41731.5
2017-04-10 11:00:00,45.23,45.23,45.16,45.19,19003.5,32.9151,32.9151,32.8641,32.886,19003.5
2017-04-10 11:10:00,45.19,45.25,45.19,45.23,14685.0,32.886,32.9296,32.886,32.9151,14685.0
2017-04-10 11:20:00,45.23,45.25,45.18,45.23,25677.0,32.9151,32.9296,32.8787,32.9151,25677.0
2017-04-10 11:30:00,45.23,45.23,45.01,45.04,56059.5,32.9151,32.9151,32.755,32.7768,56059.5
2017-04-10 11:40:00,45.03,45.05,44.97,45.01,58221.0,32.7695,32.7841,32.7259,32.755,58221.0
2017-04-10 11:50:00,45.0,45.06,44.99,45.01,11011.5,32.7477,32.7914,32.7404,32.755,11011.5
2017-04-10 12:00:00,45.01,45.05,44.98,44.99,13108.5,32.755,32.7841,32.7332,32.7404,13108.5
2017-04-10 12:10:00,44.99,45.0,44.86,44.87,23632.5,32.7404,32.7477,32.6458,32.6531,23632.5
2017-04-10 12:20:00,44.87,44.92,44.86,44.92,10225.5,32.6531,32.6895,32.6458,32.6895,10225.5
2017-04-10 12:30:00,44.91,45.04,44.89,45.02,26944.5,32.6822,32.7768,32.6677,32.7623,26944.5
2017-04-10 12:40:00,45.03,45.15,45.03,45.14,33568.5,32.7695,32.8569,32.7695,32.8496,33568.5
2017-04-10 12:50:00,45.16,45.23,45.15,45.2,36279.0,32.8641,32.9151,32.8569,32.8933,36279.0
2017-04-10 13:00:00,45.19,45.23,45.15,45.19,16527.0,32.886,32.9151,32.8569,32.886,16527.0
2017-04-10 13:10:00,45.19,45.23,45.16,45.21,16680.0,32.886,32.9151,32.8641,32.9005,16680.0
2017-04-10 13:20:00,45.21,45.25,45.19,45.21,22258.5,32.9005,32.9296,32.886,32.9005,22258.5
2017-04-10 13:30:00,45.21,45.35,45.21,45.32,35257.5,32.9005,33.0024,32.9005,32.9806,35257.5
2017-04-10 13:40:00,45.33,45.34,45.27,45.3,24735.0,32.9879,32.9951,32.9442,32.966,24735.0
2017-04-10 13:50:00,45.29,45.3,45.25,45.29,27793.5,32.9587,32.966,32.9296,32.9587,27793.5
2017-04-10 14:00:00,45.28,45.29,45.15,45.19,32698.5,32.9515,32.9587,32.8569,32.886,32698.5
2017-04-10 14:10:00,45.18,45.25,45.18,45.21,26494.5,32.8787,32.9296,32.8787,32.9005,26494.5
2017-04-10 14:20:00,45.2,45.21,45.11,45.13,21588.0,32.8933,32.9005,32.8278,32.8423,21588.0
2017-04-10 14:30:00,45.13,45.17,45.12,45.15,12139.5,32.8423,32.8714,32.835,32.8569,12139.5
2017-04-10 14:40:00,45.15,45.26,45.13,45.23,26802.0,32.8569,32.9369,32.8423,32.9151,26802.0
2017-04-10 14:50:00,45.23,45.25,45.2,45.21,16248.0,32.9151,32.9296,32.8933,32.9005,16248.0
2017-04-10 15:00:00,45.21,45.28,45.19,45.22,26875.5,32.9005,32.9515,32.886,32.9078,26875.5
2017-04-10 15:10:00,45.21,45.3,45.21,45.24,57093.0,32.9005,32.966,32.9005,32.9224,57093.0
2017-04-10 15:20:00,45.24,45.24,45.1,45.15,44410.5,32.9224,32.9224,32.8205,32.8569,44410.5
2017-04-10 15:30:00,45.15,45.17,45.11,45.16,54084.0,32.8569,32.8714,32.8278,32.8641,54084.0
2017-04-10 15:40:00,45.16,45.16,45.07,45.07,61653.0,32.8641,32.8641,32.7986,32.7986,61653.0
2017-04-10 15:50:00,45.03,45.13,45.01,45.11,216813.0,32.7695,32.8423,32.755,32.8278,216813.0
2017-04-11 09:30:00,44.89,45.12,44.86,44.91,62932.5,32.6677,32.835,32.6458,32.6822,62932.5
2017-04-11 09:40:00,44.88,44.93,44.75,44.75,27277.5,32.6604,32.6968,32.5658,32.5658,27277.5
2017-04-11 09:50:00,44.73,44.78,44.65,44.75,23436.0,32.5512,32.5876,32.493,32.5658,23436.0
2017-04-11 10:00:00,44.76,44.85,44.71,44.77,29524.5,32.5731,32.6385,32.5367,32.5803,29524.5
2017-04-11 10:10:00,44.77,44.82,44.63,44.71,29868.0,32.5803,32.6167,32.4784,32.5367,29868.0
2017-04-11 10:20:00,44.69,44.73,44.57,44.7,41527.5,32.5221,32.5512,32.4348,32.5294,41527.5
2017-04-11 10:30:00,44.69,44.71,44.53,44.69,23848.5,32.5221,32.5367,32.4057,32.5221,23848.5
2017-04-11 10:40:00,44.68,44.69,44.54,44.58,38799.0,32.5148,32.5221,32.413,32.4421,38799.0
2017-04-11 10:50:00,44.56,44.56,44.45,44.53,41925.0,32.4275,32.4275,32.3475,32.4057,41925.0
2017-04-11 11:00:00,44.53,44.62,44.45,44.53,51103.5,32.4057,32.4712,32.3475,32.4057,51103.5
2017-04-11 11:10:00,44.54,44.56,44.43,44.56,34827.0,32.413,32.4275,32.3329,32.4275,34827.0
2017-04-11 11:20:00,44.55,44.59,44.47,44.5,25069.5,32.4202,32.4493,32.362,32.3838,25069.5
2017-04-11 11:30:00,44.51,44.62,44.48,44.61,33531.0,32.3911,32.4712,32.3693,32.4639,33531.0
2017-04-11 11:40:00,44.63,44.63,44.52,44.6,45426.0,32.4784,32.4784,32.3984,32.4566,45426.0
2017-04-11 11:50:00,44.59,44.68,44.58,44.65,35923.5,32.4493,32.5148,32.4421,32.493,35923.5
2017-04-11 12:00:00,44.67,44.67,44.57,44.63,31732.5,32.5076,32.5076,32.4348,32.4784,31732.5
2017-04-11 12:10:00,44.62,44.78,44.62,44.78,48177.0,32.4712,32.5876,32.4712,32.5876,48177.0
2017-04-11 12:20:00,44.77,44.86,44.77,44.85,26313.0,32.5803,32.6458,32.5803,32.6385,26313.0
2017-04-11 12:30:00,44.87,44.89,44.83,44.84,26691.0,32.6531,32.6677,32.624,32.6313,26691.0
2017-04-11 12:40:00,44.83,44.83,44.71,44.71,25258.5,32.624,32.624,32.5367,32.5367,25258.5
2017-04-11 12:50:00,44.71,44.8,44.71,44.77,24343.5,32.5367,32.6022,32.5367,32.5803,24343.5
2017-04-11 13:00:00,44.78,44.9,44.78,44.87,28297.5,32.5876,32.6749,32.5876,32.6531,28297.5
2017-04-11 13:10:00,44.87,44.88,44.79,44.81,44676.0,32.6531,32.6604,32.5949,32.6094,44676.0
2017-04-11 13:20:00,44.81,44.83,44.75,44.77,27510.0,32.6094,32.624,32.5658,32.5803,27510.0
2017-04-11 13:30:00,44.77,44.85,44.73,44.84,24313.5,32.5803,32.6385,32.5512,32.6313,24313.5
2017-04-11 13:40:00,44.84,44.85,44.71,44.73,39009.0,32.6313,32.6385,32.5367,32.5512,39009.0
2017-04-11 13:50:00,44.74,44.8,44.72,44.79,30790.5,32.5585,32.6022,32.5439,32.5949,30790.5
2017-04-11 14:00:00,44.8,44.86,44.79,44.83,42381.0,32.6022,32.6458,32.5949,32.624,42381.0
2017-04-11 14:10:00,44.85,44.86,44.73,44.81,31353.0,32.6385,32.6458,32.5512,32.6094,31353.0
2017-04-11 14:20:00,44.81,44.87,44.81,44.85,40507.5,32.6094,32.6531,32.6094,32.6385,40507.5
2017-04-11 14:30:00,44.85,44.88,44.81,44.87,41826.0,32.6385,32.6604,32.6094,32.6531,41826.0
2017-04-11 14:40:00,44.85,44.93,44.84,44.93,29659.5,32.6385,32.6968,32.6313,32.6968,29659.5
2017-04-11 14:50:00,44.93,45.01,44.93,44.95,23602.5,32.6968,32.755,32.6968,32.7113,23602.5
2017-04-11 15:00:00,44.94,44.96,44.87,44.92,36966.0,32.704,32.7186,32.6531,32.6895,36966.0
2017-04-11 15:10:00,44.93,44.93,44.79,44.83,59544.0,32.6968,32.6968,32.5949,32.624,59544.0
2017-04-11 15:20:00,44.85,44.87,44.82,44.83,34818.0,32.6385,32.6531,32.6167,32.624,34818.0
2017-04-11 15:30:00,44.83,44.93,44.83,44.92,68791.5,32.624,32.6968,32.624,32.6895,68791.5
2017-04-11 15:40:00,44.93,44.95,44.85,44.91,78546.0,32.6968,32.7113,32.6385,32.6822,78546.0
2017-04-11 15:50:00,44.9,45.03,44.9,45.02,224593.5,32.6749,32.7695,32.6749,32.7623,224593.5
2017-04-12 09:30:00,44.97,45.01,44.67,44.72,41844.0,32.7259,32.755,32.5076,32.5439,41844.0
2017-04-12 09:40:00,44.72,44.85,44.69,44.75,45498.0,32.5439,32.6385,32.5221,32.5658,45498.0
2017-04-12 09:50:00,44.77,44.77,44.56,44.6,36072.0,32.5803,32.5803,32.4275,32.4566,36072.0
2017-04-12 10:00:00,44.58,44.62,44.51,44.57,29232.0,32.4421,32.4712,32.3911,32.4348,29232.0
2017-04-12 10:10:00,44.55,44.59,44.38,44.57,41317.5,32.4202,32.4493,32.2965,32.4348,41317.5
2017-04-12 10:20:00,44.56,44.56,44.39,44.39,17916.0,32.4275,32.4275,32.3038,32.3038,17916.0
2017-04-12 10:30:00,44.41,44.44,44.32,44.36,110922.0,32.3183,32.3402,32.2529,32.282,110922.0
2017-04-12 10:40:00,44.35,44.35,44.17,44.2,26671.5,32.2747,32.2747,32.1437,32.1655,26671.5
2017-04-12 10:50:00,44.18,44.18,44.1,44.12,34120.5,32.151,32.151,32.0928,32.1073,34120.5
2017-04-12 11:00:00,44.13,44.17,44.06,44.13,35983.5,32.1146,32.1437,32.0636,32.1146,35983.5
2017-04-12 11:10:00,44.13,44.13,44.03,44.05,37038.0,32.1146,32.1146,32.0418,32.0564,37038.0
2017-04-12 11:20:00,44.05,44.07,43.93,43.94,63132.0,32.0564,32.0709,31.969,31.9763,63132.0
2017-04-12 11:30:00,43.95,43.98,43.87,43.87,33487.5,31.9836,32.0054,31.9254,31.9254,33487.5
2017-04-12 11:40:00,43.87,43.91,43.83,43.88,42568.5,31.9254,31.9545,31.8963,31.9327,42568.5
2017-04-12 11:50:00,43.87,43.9,43.81,43.89,37183.5,31.9254,31.9472,31.8817,31.9399,37183.5
2017-04-12 12:00:00,43.9,44.02,43.9,44.01,46210.5,31.9472,32.0345,31.9472,32.0273,46210.5
2017-04-12 12:10:00,44.02,44.11,44.02,44.04,26055.0,32.0345,32.1,32.0345,32.0491,26055.0
2017-04-12 12:20:00,44.03,44.05,43.96,43.99,35016.0,32.0418,32.0564,31.9909,32.0127,35016.0
2017-04-12 12:30:00,43.98,43.99,43.91,43.93,22815.0,32.0054,32.0127,31.9545,31.969,22815.0
2017-04-12 12:40:00,43.92,44.0,43.91,43.98,23248.5,31.9618,32.02,31.9545,32.0054,23248.5
2017-04-12 12:50:00,43.97,43.97,43.87,43.91,24444.0,31.9981,31.9981,31.9254,31.9545,24444.0
2017-04-12 13:00:00,43.92,44.06,43.92,44.05,21087.0,31.9618,32.0636,31.9618,32.0564,21087.0
2017-04-12 13:10:00,44.03,44.08,44.03,44.03,31830.0,32.0418,32.0782,32.0418,32.0418,31830.0
2017-04-12 13:20:00,44.02,44.02,43.97,43.99,19290.0,32.0345,32.0345,31.9981,32.0127,19290.0
2017-04-12 13:30:00,43.99,44.08,43.94,44.07,30933.0,32.0127,32.0782,31.9763,32.0709,30933.0
2017-04-12 13:40:00,44.06,44.13,44.05,44.13,19860.0,32.0636,32.1146,32.0564,32.1146,19860.0
2017-04-12 13:50:00,44.12,44.12,44.03,44.11,39595.5,32.1073,32.1073,32.0418,32.1,39595.5
2017-04-12 14:00:00,44.12,44.12,44.01,44.01,23166.0,32.1073,32.1073,32.0273,32.0273,23166.0
2017-04-12 14:10:00,44.01,44.07,44.01,44.05,32670.0,32.0273,32.0709,32.0273,32.0564,32670.0
2017-04-12 14:20:00,44.04,44.06,44.0,44.04,22867.5,32.0491,32.0636,32.02,32.0491,22867.5
2017-04-12 14:30:00,44.03,44.1,43.96,43.96,56589.0,32.0418,32.0928,31.9909,31.9909,56589.0
2017-04-12 14:40:00,43.96,43.98,43.93,43.95,40996.5,31.9909,32.0054,31.969,31.9836,40996.5
2017-04-12 14:50:00,43.94,44.0,43.91,43.97,28062.0,31.9763,32.02,31.9545,31.9981,28062.0
2017-04-12 15:00:00,43.97,43.98,43.89,43.91,36066.0,31.9981,32.0054,31.9399,31.9545,36066.0
2017-04-12 15:10:00,43.91,43.96,43.75,43.77,110929.5,31.9545,31.9909,31.838,31.8526,110929.5
2017-04-12 15:20:00,43.77,43.9,43.76,43.81,75517.5,31.8526,31.9472,31.8453,31.8817,75517.5
2017-04-12 15:30:00,43.82,43.87,43.8,43.81,103117.5,31.889,31.9254,31.8744,31.8817,103117.5
2017-04-12 15:40:00,43.81,43.83,43.71,43.73,126073.5,31.8817,31.8963,31.8089,31.8235,126073.5
2017-04-12 15:50:00,43.73,43.79,43.7,43.77,309355.5,31.8235,31.8672,31.8017,31.8526,309355.5
2017-04-13 09:30:00,43.75,43.8,43.41,43.73,55908.0,31.838,31.8744,31.5906,31.8235,55908.0
2017-04-13 09:40:00,43.75,43.79,43.63,43.71,22452.0,31.838,31.8672,31.7507,31.8089,22452.0
2017-04-13 09:50:00,43.7,43.94,43.7,43.86,45393.0,31.8017,31.9763,31.8017,31.9181,45393.0
2017-04-13 10:00:00,43.89,43.97,43.8,43.82,31171.5,31.9399,31.9981,31.8744,31.889,31171.5
2017-04-13 10:10:00,43.81,43.83,43.67,43.69,27258.0,31.8817,31.8963,31.7798,31.7944,27258.0
2017-04-13 10:20:00,43.66,43.66,43.51,43.57,65128.5,31.7726,31.7726,31.6634,31.7071,65128.5
2017-04-13 10:30:00,43.56,43.69,43.55,43.67,41656.5,31.6998,31.7944,31.6925,31.7798,41656.5
2017-04-13 10:40:00,43.67,43.75,43.65,43.66,27354.0,31.7798,31.838,31.7653,31.7726,27354.0
2017-04-13 10:50:00,43.67,43.77,43.67,43.69,58338.0,31.7798,31.8526,31.7798,31.7944,58338.0
2017-04-13 11:00:00,43.69,43.73,43.67,43.7,119935.5,31.7944,31.8235,31.7798,31.8017,119935.5
2017-04-13 11:10:00,43.71,43.71,43.61,43.63,57727.5,31.8089,31.8089,31.7362,31.7507,57727.5
2017-04-13 11:20:00,43.63,43.71,43.62,43.69,23406.0,31.7507,31.8089,31.7434,31.7944,23406.0
2017-04-13 11:30:00,43.68,43.74,43.67,43.67,23002.5,31.7871,31.8308,31.7798,31.7798,23002.5
2017-04-13 11:40:00,43.67,43.67,43.63,43.66,16468.5,31.7798,31.7798,31.7507,31.7726,16468.5
2017-04-13 11:50:00,43.66,43.69,43.64,43.67,21022.5,31.7726,31.7944,31.758,31.7798,21022.5
2017-04-13 12:00:00,43.67,43.67,43.49,43.51,24790.5,31.7798,31.7798,31.6488,31.6634,24790.5
2017-04-13 12:10:00,43.51,43.56,43.49,43.5,25086.0,31.6634,31.6998,31.6488,31.6561,25086.0
2017-04-13 12:20:00,43.5,43.5,43.44,43.45,25192.5,31.6561,31.6561,31.6125,31.6197,25192.5
2017-04-13 12:30:00,43.47,43.58,43.47,43.5,34671.0,31.6343,31.7143,31.6343,31.6561,34671.0
2017-04-13 12:40:00,43.51,43.51,43.38,43.41,25449.0,31.6634,31.6634,31.5688,31.5906,25449.0
2017-04-13 12:50:00,43.41,43.46,43.38,43.41,40135.5,31.5906,31.627,31.5688,31.5906,40135.5
2017-04-13 13:00:00,43.42,43.43,43.29,43.39,72777.0,31.5979,31.6052,31.5033,31.5761,72777.0
2017-04-13 13:10:00,43.39,43.42,43.34,43.41,25261.5,31.5761,31.5979,31.5397,31.5906,25261.5
2017-04-13 13:20:00,43.39,43.43,43.37,43.41,24205.5,31.5761,31.6052,31.5615,31.5906,24205.5
2017-04-13 13:30:00,43.43,43.45,43.39,43.39,29218.5,31.6052,31.6197,31.5761,31.5761,29218.5
2017-04-13 13:40:00,43.4,43.4,43.27,43.3,24475.5,31.5833,31.5833,31.4887,31.5106,24475.5
2017-04-13 13:50:00,43.29,43.35,43.21,43.23,123739.5,31.5033,31.547,31.4451,31.4596,123739.5
2017-04-13 14:00:00,43.24,43.45,43.22,43.44,98397.0,31.4669,31.6197,31.4524,31.6125,98397.0
2017-04-13 14:10:00,43.45,43.49,43.41,43.42,18325.5,31.6197,31.6488,31.5906,31.5979,18325.5
2017-04-13 14:20:00,43.43,43.45,43.39,43.43,45768.0,31.6052,31.6197,31.5761,31.6052,45768.0
2017-04-13 14:30:00,43.42,43.44,43.27,43.31,44326.5,31.5979,31.6125,31.4887,31.5178,44326.5
2017-04-13 14:40:00,43.33,43.37,43.3,43.3,59337.0,31.5324,31.5615,31.5106,31.5106,59337.0
2017-04-13 14:50:00,43.29,43.37,43.28,43.35,46450.5,31.5033,31.5615,31.496,31.547,46450.5
2017-04-13 15:00:00,43.35,43.35,43.25,43.25,46966.5,31.547,31.547,31.4742,31.4742,46966.5
2017-04-13 15:10:00,43.24,43.25,43.15,43.21,66736.5,31.4669,31.4742,31.4014,31.4451,66736.5
2017-04-13 15:20:00,43.21,43.27,43.17,43.19,49626.0,31.4451,31.4887,31.416,31.4305,49626.0
2017-04-13 15:30:00,43.17,43.21,43.07,43.09,128421.0,31.416,31.4451,31.3432,31.3577,128421.0
2017-04-13 15:40:00,43.08,43.21,43.06,43.21,180310.5,31.3505,31.4451,31.3359,31.4451,180310.5
2017-04-13 15:50:00,43.2,43.2,43.09,43.09,220078.5,31.4378,31.4378,31.3577,31.3577,220078.5
2017-04-17 09:30:00,43.32,43.33,43.14,43.19,49488.0,31.5251,31.5324,31.3941,31.4305,49488.0
2017-04-17 09:40:00,43.17,43.21,42.95,43.2,64863.0,31.416,31.4451,31.2559,31.4378,64863.0
2017-04-17 09:50:00,43.2,43.26,43.15,43.19,49663.5,31.4378,31.4815,31.4014,31.4305,49663.5
2017-04-17 10:00:00,43.19,43.28,43.17,43.23,38068.5,31.4305,31.496,31.416,31.4596,38068.5
2017-04-17 10:10:00,43.23,43.25,43.15,43.19,65866.5,31.4596,31.4742,31.4014,31.4305,65866.5
2017-04-17 10:20:00,43.19,43.2,43.06,43.11,80335.5,31.4305,31.4378,31.3359,31.3723,80335.5
2017-04-17 10:30:00,43.11,43.19,43.09,43.13,44349.0,31.3723,31.4305,31.3577,31.3869,44349.0
2017-04-17 10:40:00,43.13,43.24,43.11,43.21,32968.5,31.3869,31.4669,31.3723,31.4451,32968.5
2017-04-17 10:50:00,43.21,43.3,43.2,43.3,37464.0,31.4451,31.5106,31.4378,31.5106,37464.0
2017-04-17 11:00:00,43.3,43.39,43.29,43.33,24493.5,31.5106,31.5761,31.5033,31.5324,24493.5
2017-04-17 11:10:00,43.33,43.39,43.33,43.39,27667.5,31.5324,31.5761,31.5324,31.5761,27667.5
2017-04-17 11:20:00,43.39,43.39,43.31,43.35,21397.5,31.5761,31.5761,31.5178,31.547,21397.5
2017-04-17 11:30:00,43.35,43.39,43.3,43.35,39699.0,31.547,31.5761,31.5106,31.547,39699.0
2017-04-17 11:40:00,43.36,43.39,43.26,43.28,42909.0,31.5542,31.5761,31.4815,31.496,42909.0
2017-04-17 11:50:00,43.28,43.32,43.25,43.25,21537.0,31.496,31.5251,31.4742,31.4742,21537.0
2017-04-17 12:00:00,43.25,43.34,43.25,43.34,17632.5,31.4742,31.5397,31.4742,31.5397,17632.5
2017-04-17 12:10:00,43.35,43.38,43.33,43.35,14901.0,31.547,31.5688,31.5324,31.547,14901.0
2017-04-17 12:20:00,43.36,43.39,43.35,43.35,32874.0,31.5542,31.5761,31.547,31.547,32874.0
2017-04-17 12:30:00,43.35,43.38,43.29,43.3,28458.0,31.547,31.5688,31.5033,31.5106,28458.0
2017-04-17 12:40:00,43.31,43.33,43.27,43.27,10438.5,31.5178,31.5324,31.4887,31.4887,10438.5
2017-04-17 12:50:00,43.27,43.28,43.24,43.25,60324.0,31.4887,31.496,31.4669,31.4742,60324.0
2017-04-17 13:00:00,43.25,43.27,43.24,43.24,24778.5,31.4742,31.4887,31.4669,31.4669,24778.5
2017-04-17 13:10:00,43.25,43.29,43.25,43.29,39939.0,31.4742,31.5033,31.4742,31.5033,39939.0
2017-04-17 13:20:00,43.28,43.34,43.27,43.34,14524.5,31.496,31.5397,31.4887,31.5397,14524.5
2017-04-17 13:30:00,43.34,43.35,43.29,43.29,12631.5,31.5397,31.547,31.5033,31.5033,12631.5
2017-04-17 13:40:00,43.3,43.31,43.27,43.31,21651.0,31.5106,31.5178,31.4887,31.5178,21651.0
2017-04-17 13:50:00,43.31,43.32,43.28,43.3,33232.5,31.5178,31.5251,31.496,31.5106,33232.5
2017-04-17 14:00:00,43.3,43.39,43.29,43.35,21706.5,31.5106,31.5761,31.5033,31.547,21706.5
2017-04-17 14:10:00,43.35,43.38,43.31,43.31,15868.5,31.547,31.5688,31.5178,31.5178,15868.5
2017-04-17 14:20:00,43.31,43.35,43.29,43.32,27195.0,31.5178,31.547,31.5033,31.5251,27195.0
2017-04-17 14:30:00,43.31,43.36,43.31,43.35,16096.5,31.5178,31.5542,31.5178,31.547,16096.5
2017-04-17 14:40:00,43.35,43.39,43.35,43.37,28069.5,31.547,31.5761,31.547,31.5615,28069.5
2017-04-17 14:50:00,43.36,43.37,43.31,43.33,26293.5,31.5542,31.5615,31.5178,31.5324,26293.5
2017-04-17 15:00:00,43.33,43.35,43.31,43.31,22510.5,31.5324,31.547,31.5178,31.5178,22510.5
2017-04-17 15:10:00,43.32,43.45,43.31,43.45,38802.0,31.5251,31.6197,31.5178,31.6197,38802.0
2017-04-17 15:20:00,43.44,43.52,43.43,43.49,66006.0,31.6125,31.6707,31.6052,31.6488,66006.0
2017-04-17 15:30:00,43.49,43.51,43.44,43.5,40654.5,31.6488,31.6634,31.6125,31.6561,40654.5
2017-04-17 15:40:00,43.51,43.59,43.47,43.57,64678.5,31.6634,31.7216,31.6343,31.7071,64678.5
2017-04-17 15:50:00,43.57,43.59,43.53,43.56,183085.5,31.7071,31.7216,31.6779,31.6998,183085.5
2017-04-18 09:30:00,42.84,43.2,42.67,43.07,241285.5,31.1758,31.4378,31.0521,31.3432,241285.5
2017-04-18 09:40:00,43.08,43.31,43.05,43.25,146775.0,31.3505,31.5178,31.3286,31.4742,146775.0
2017-04-18 09:50:00,43.23,43.32,43.03,43.23,147376.5,31.4596,31.5251,31.3141,31.4596,147376.5
2017-04-18 10:00:00,43.25,43.27,43.09,43.11,53655.0,31.4742,31.4887,31.3577,31.3723,53655.0
2017-04-18 10:10:00,43.12,43.15,42.99,43.01,75052.5,31.3796,31.4014,31.285,31.2995,75052.5
2017-04-18 10:20:00,43.03,43.12,42.97,43.07,45339.0,31.3141,31.3796,31.2704,31.3432,45339.0
2017-04-18 10:30:00,43.07,43.16,43.06,43.12,38242.5,31.3432,31.4087,31.3359,31.3796,38242.5
2017-04-18 10:40:00,43.13,43.13,43.01,43.02,91057.5,31.3869,31.3869,31.2995,31.3068,91057.5
2017-04-18 10:50:00,43.01,43.02,42.86,42.94,142933.5,31.2995,31.3068,31.1904,31.2486,142933.5
2017-04-18 11:00:00,42.95,42.99,42.87,42.98,83332.5,31.2559,31.285,31.1976,31.2777,83332.5
2017-04-18 11:10:00,42.98,43.07,42.98,43.02,78811.5,31.2777,31.3432,31.2777,31.3068,78811.5
2017-04-18 11:20:00,43.01,43.07,42.97,43.05,34663.5,31.2995,31.3432,31.2704,31.3286,34663.5
2017-04-18 11:30:00,43.04,43.05,42.83,42.89,39486.0,31.3214,31.3286,31.1685,31.2122,39486.0
2017-04-18 11:40:00,42.88,42.89,42.77,42.83,62764.5,31.2049,31.2122,31.1249,31.1685,62764.5
2017-04-18 11:50:00,42.83,42.87,42.75,42.75,31000.5,31.1685,31.1976,31.1103,31.1103,31000.5
2017-04-18 12:00:00,42.75,42.8,42.69,42.78,105007.5,31.1103,31.1467,31.0667,31.1322,105007.5
2017-04-18 12:10:00,42.77,42.81,42.75,42.78,34260.0,31.1249,31.154,31.1103,31.1322,34260.0
2017-04-18 12:20:00,42.78,42.85,42.77,42.83,26484.0,31.1322,31.1831,31.1249,31.1685,26484.0
2017-04-18 12:30:00,42.81,42.85,42.76,42.76,35712.0,31.154,31.1831,31.1176,31.1176,35712.0
2017-04-18 12:40:00,42.77,42.85,42.73,42.75,53565.0,31.1249,31.1831,31.0958,31.1103,53565.0
2017-04-18 12:50:00,42.74,42.82,42.73,42.78,39342.0,31.103,31.1613,31.0958,31.1322,39342.0
2017-04-18 13:00:00,42.77,42.79,42.73,42.79,54937.5,31.1249,31.1394,31.0958,31.1394,54937.5
2017-04-18 13:10:00,42.79,42.86,42.74,42.83,52311.0,31.1394,31.1904,31.103,31.1685,52311.0
2017-04-18 13:20:00,42.83,42.89,42.81,42.87,36169.5,31.1685,31.2122,31.154,31.1976,36169.5
2017-04-18 13:30:00,42.87,42.95,42.86,42.92,38553.0,31.1976,31.2559,31.1904,31.234,38553.0
2017-04-18 13:40:00,42.91,42.95,42.89,42.91,46017.0,31.2268,31.2559,31.2122,31.2268,46017.0
2017-04-18 13:50:00,42.92,42.92,42.87,42.9,51651.0,31.234,31.234,31.1976,31.2195,51651.0
2017-04-18 14:00:00,42.91,42.96,42.89,42.91,56842.5,31.2268,31.2631,31.2122,31.2268,56842.5
2017-04-18 14:10:00,42.9,42.95,42.87,42.92,47136.0,31.2195,31.2559,31.1976,31.234,47136.0
2017-04-18 14:20:00,42.93,42.95,42.85,42.91,64606.5,31.2413,31.2559,31.1831,31.2268,64606.5
2017-04-18 14:30:00,42.9,42.97,42.89,42.93,51486.0,31.2195,31.2704,31.2122,31.2413,51486.0
2017-04-18 14:40:00,42.93,42.96,42.83,42.89,79903.5,31.2413,31.2631,31.1685,31.2122,79903.5
2017-04-18 14:50:00,42.89,42.9,42.8,42.82,39001.5,31.2122,31.2195,31.1467,31.1613,39001.5
2017-04-18 15:00:00,42.83,42.85,42.77,42.81,60466.5,31.1685,31.1831,31.1249,31.154,60466.5
2017-04-18 15:10:00,42.82,42.83,42.77,42.8,52116.0,31.1613,31.1685,31.1249,31.1467,52116.0
2017-04-18 15:20:00,42.8,42.85,42.77,42.77,80737.5,31.1467,31.1831,31.1249,31.1249,80737.5
2017-04-18 15:30:00,42.78,42.85,42.77,42.81,105265.5,31.1322,31.1831,31.1249,31.154,105265.5
2017-04-18 15:40:00,42.82,42.88,42.81,42.82,119184.0,31.1613,31.2049,31.154,31.1613,119184.0
2017-04-18 15:50:00,42.83,42.87,42.8,42.8,403927.5,31.1685,31.1976,31.1467,31.1467,403927.5
2017-04-19 09:30:00,43.03,43.33,43.0,43.23,44758.5,31.3141,31.5324,31.2923,31.4596,44758.5
2017-04-19 09:40:00,43.2,43.2,43.07,43.16,28996.5,31.4378,31.4378,31.3432,31.4087,28996.5
2017-04-19 09:50:00,43.17,43.27,43.11,43.23,45642.0,31.416,31.4887,31.3723,31.4596,45642.0
2017-04-19 10:00:00,43.22,43.25,43.09,43.11,32143.5,31.4524,31.4742,31.3577,31.3723,32143.5
2017-04-19 10:10:00,43.11,43.14,43.05,43.09,31977.0,31.3723,31.3941,31.3286,31.3577,31977.0
2017-04-19 10:20:00,43.08,43.14,43.06,43.13,44772.0,31.3505,31.3941,31.3359,31.3869,44772.0
2017-04-19 10:30:00,43.11,43.13,43.03,43.11,46129.5,31.3723,31.3869,31.3141,31.3723,46129.5
2017-04-19 10:40:00,43.11,43.11,43.02,43.02,50367.0,31.3723,31.3723,31.3068,31.3068,50367.0
2017-04-19 10:50:00,43.02,43.08,42.99,43.07,31071.0,31.3068,31.3505,31.285,31.3432,31071.0
2017-04-19 11:00:00,43.07,43.09,43.03,43.04,43968.0,31.3432,31.3577,31.3141,31.3214,43968.0
2017-04-19 11:10:00,43.03,43.05,43.0,43.04,33466.5,31.3141,31.3286,31.2923,31.3214,33466.5
2017-04-19 11:20:00,43.04,43.06,43.0,43.05,39579.0,31.3214,31.3359,31.2923,31.3286,39579.0
2017-04-19 11:30:00,43.05,43.06,43.01,43.04,39804.0,31.3286,31.3359,31.2995,31.3214,39804.0
2017-04-19 11:40:00,43.04,43.05,42.98,42.99,22747.5,31.3214,31.3286,31.2777,31.285,22747.5
2017-04-19 11:50:00,42.99,43.01,42.94,42.98,33361.5,31.285,31.2995,31.2486,31.2777,33361.5
2017-04-19 12:00:00,42.98,42.99,42.91,42.93,34936.5,31.2777,31.285,31.2268,31.2413,34936.5
2017-04-19 12:10:00,42.92,42.99,42.87,42.97,25441.5,31.234,31.285,31.1976,31.2704,25441.5
2017-04-19 12:20:00,42.97,43.04,42.95,43.01,29955.0,31.2704,31.3214,31.2559,31.2995,29955.0
2017-04-19 12:30:00,43.0,43.02,42.95,42.97,22713.0,31.2923,31.3068,31.2559,31.2704,22713.0
2017-04-19 12:40:00,42.96,42.99,42.91,42.94,31506.0,31.2631,31.285,31.2268,31.2486,31506.0
2017-04-19 12:50:00,42.94,43.01,42.93,42.99,39040.5,31.2486,31.2995,31.2413,31.285,39040.5
2017-04-19 13:00:00,43.0,43.0,42.91,42.93,32184.0,31.2923,31.2923,31.2268,31.2413,32184.0
2017-04-19 13:10:00,42.93,42.95,42.87,42.93,40246.5,31.2413,31.2559,31.1976,31.2413,40246.5
2017-04-19 13:20:00,42.92,42.98,42.91,42.93,57780.0,31.234,31.2777,31.2268,31.2413,57780.0
2017-04-19 13:30:00,42.93,42.97,42.91,42.96,36646.5,31.2413,31.2704,31.2268,31.2631,36646.5
2017-04-19 13:40:00,42.95,43.01,42.93,43.01,25812.0,31.2559,31.2995,31.2413,31.2995,25812.0
2017-04-19 13:50:00,43.01,43.07,42.99,43.03,81753.0,31.2995,31.3432,31.285,31.3141,81753.0
2017-04-19 14:00:00,43.03,43.07,42.98,43.02,39679.5,31.3141,31.3432,31.2777,31.3068,39679.5
2017-04-19 14:10:00,43.02,43.08,43.01,43.07,140070.0,31.3068,31.3505,31.2995,31.3432,140070.0
2017-04-19 14:20:00,43.05,43.13,43.03,43.11,64645.5,31.3286,31.3869,31.3141,31.3723,64645.5
2017-04-19 14:30:00,43.11,43.18,43.08,43.16,180055.5,31.3723,31.4232,31.3505,31.4087,180055.5
2017-04-19 14:40:00,43.15,43.19,43.07,43.08,51040.5,31.4014,31.4305,31.3432,31.3505,51040.5
2017-04-19 14:50:00,43.08,43.08,43.01,43.03,109029.0,31.3505,31.3505,31.2995,31.3141,109029.0
2017-04-19 15:00:00,43.03,43.08,42.99,43.07,57106.5,31.3141,31.3505,31.285,31.3432,57106.5
2017-04-19 15:10:00,43.07,43.17,43.07,43.17,61902.0,31.3432,31.416,31.3432,31.416,61902.0
2017-04-19 15:20:00,43.17,43.17,43.01,43.03,55363.5,31.416,31.416,31.2995,31.3141,55363.5
2017-04-19 15:30:00,43.02,43.02,42.93,43.01,110430.0,31.3068,31.3068,31.2413,31.2995,110430.0
2017-04-19 15:40:00,43.01,43.01,42.94,42.97,121495.5,31.2995,31.2995,31.2486,31.2704,121495.5
2017-04-19 15:50:00,42.97,43.06,42.94,43.03,203296.5,31.2704,31.3359,31.2486,31.3141,203296.5
2017-04-20 09:30:00,43.24,43.59,42.99,43.47,45804.0,31.4669,31.7216,31.285,31.6343,45804.0
2017-04-20 09:40:00,43.41,43.46,43.35,43.41,25240.5,31.5906,31.627,31.547,31.5906,25240.5
2017-04-20 09:50:00,43.42,43.47,43.39,43.4,13027.5,31.5979,31.6343,31.5761,31.5833,13027.5
2017-04-20 10:00:00,43.42,43.53,43.42,43.51,23877.0,31.5979,31.6779,31.5979,31.6634,23877.0
2017-04-20 10:10:00,43.53,43.59,43.49,43.52,57907.5,31.6779,31.7216,31.6488,31.6707,57907.5
2017-04-20 10:20:00,43.53,43.55,43.47,43.53,29344.5,31.6779,31.6925,31.6343,31.6779,29344.5
2017-04-20 10:30:00,43.52,43.59,43.51,43.53,65257.5,31.6707,31.7216,31.6634,31.6779,65257.5
2017-04-20 10:40:00,43.55,43.69,43.55,43.67,54024.0,31.6925,31.7944,31.6925,31.7798,54024.0
2017-04-20 10:50:00,43.67,43.73,43.66,43.69,42919.5,31.7798,31.8235,31.7726,31.7944,42919.5
2017-04-20 11:00:00,43.69,43.7,43.59,43.63,34852.5,31.7944,31.8017,31.7216,31.7507,34852.5
2017-04-20 11:10:00,43.65,43.66,43.59,43.65,46563.0,31.7653,31.7726,31.7216,31.7653,46563.0
2017-04-20 11:20:00,43.65,43.73,43.64,43.71,35433.0,31.7653,31.8235,31.758,31.8089,35433.0
2017-04-20 11:30:00,43.71,43.76,43.69,43.73,34188.0,31.8089,31.8453,31.7944,31.8235,34188.0
2017-04-20 11:40:00,43.73,43.81,43.69,43.78,38094.0,31.8235,31.8817,31.7944,31.8599,38094.0
2017-04-20 11:50:00,43.78,43.81,43.76,43.79,39172.5,31.8599,31.8817,31.8453,31.8672,39172.5
2017-04-20 12:00:00,43.81,43.88,43.79,43.87,96370.5,31.8817,31.9327,31.8672,31.9254,96370.5
2017-04-20 12:10:00,43.89,43.93,43.86,43.91,25704.0,31.9399,31.969,31.9181,31.9545,25704.0
2017-04-20 12:20:00,43.91,43.96,43.88,43.88,22884.0,31.9545,31.9909,31.9327,31.9327,22884.0
2017-04-20 12:30:00,43.87,43.91,43.85,43.89,20835.0,31.9254,31.9545,31.9108,31.9399,20835.0
2017-04-20 12:40:00,43.88,43.97,43.87,43.97,17766.0,31.9327,31.9981,31.9254,31.9981,17766.0
2017-04-20 12:50:00,43.97,43.99,43.89,43.91,20343.0,31.9981,32.0127,31.9399,31.9545,20343.0
2017-04-20 13:00:00,43.89,43.93,43.89,43.89,21298.5,31.9399,31.969,31.9399,31.9399,21298.5
2017-04-20 13:10:00,43.89,43.9,43.85,43.86,24756.0,31.9399,31.9472,31.9108,31.9181,24756.0
2017-04-20 13:20:00,43.87,43.95,43.85,43.93,17172.0,31.9254,31.9836,31.9108,31.969,17172.0
2017-04-20 13:30:00,43.94,44.0,43.93,43.98,24225.0,31.9763,32.02,31.969,32.0054,24225.0
2017-04-20 13:40:00,43.99,43.99,43.96,43.99,15462.0,32.0127,32.0127,31.9909,32.0127,15462.0
2017-04-20 13:50:00,43.99,44.05,43.98,44.01,38298.0,32.0127,32.0564,32.0054,32.0273,38298.0
2017-04-20 14:00:00,44.02,44.02,43.93,43.93,26631.0,32.0345,32.0345,31.969,31.969,26631.0
2017-04-20 14:10:00,43.94,43.95,43.89,43.89,26425.5,31.9763,31.9836,31.9399,31.9399,26425.5
2017-04-20 14:20:00,43.89,43.97,43.88,43.97,32755.5,31.9399,31.9981,31.9327,31.9981,32755.5
2017-04-20 14:30:00,43.95,43.99,43.92,43.97,27529.5,31.9836,32.0127,31.9618,31.9981,27529.5
2017-04-20 14:40:00,43.97,43.99,43.91,43.97,33399.0,31.9981,32.0127,31.9545,31.9981,33399.0
2017-04-20 14:50:00,43.96,44.02,43.95,43.99,29703.0,31.9909,32.0345,31.9836,32.0127,29703.0
2017-04-20 15:00:00,43.99,44.05,43.96,44.04,46498.5,32.0127,32.0564,31.9909,32.0491,46498.5
2017-04-20 15:10:00,44.04,44.05,44.0,44.01,56458.5,32.0491,32.0564,32.02,32.0273,56458.5
2017-04-20 15:20:00,44.01,44.01,43.96,44.01,50829.0,32.0273,32.0273,31.9909,32.0273,50829.0
2017-04-20 15:30:00,44.01,44.05,43.99,44.0,68010.0,32.0273,32.0564,32.0127,32.02,68010.0
2017-04-20 15:40:00,44.0,44.04,43.99,44.02,72901.5,32.02,32.0491,32.0127,32.0345,72901.5
2017-04-20 15:50:00,44.03,44.04,43.9,43.91,253054.5,32.0418,32.0491,31.9472,31.9545,253054.5
2017-04-21 09:30:00,44.06,44.27,43.83,43.84,166765.5,32.0636,32.2165,31.8963,31.9035,166765.5
2017-04-21 09:40:00,43.83,44.01,43.83,43.99,28741.5,31.8963,32.0273,31.8963,32.0127,28741.5
2017-04-21 09:50:00,43.97,43.99,43.83,43.86,53638.5,31.9981,32.0127,31.8963,31.9181,53638.5
2017-04-21 10:00:00,43.88,43.97,43.84,43.85,83343.0,31.9327,31.9981,31.9035,31.9108,83343.0
2017-04-21 10:10:00,43.85,43.89,43.83,43.87,56602.5,31.9108,31.9399,31.8963,31.9254,56602.5
2017-04-21 10:20:00,43.88,43.88,43.81,43.81,35059.5,31.9327,31.9327,31.8817,31.8817,35059.5
2017-04-21 10:30:00,43.81,43.82,43.74,43.75,44497.5,31.8817,31.889,31.8308,31.838,44497.5
2017-04-21 10:40:00,43.75,43.88,43.73,43.83,38814.0,31.838,31.9327,31.8235,31.8963,38814.0
2017-04-21 10:50:00,43.83,43.84,43.77,43.83,35316.0,31.8963,31.9035,31.8526,31.8963,35316.0
2017-04-21 11:00:00,43.83,43.85,43.78,43.79,34194.0,31.8963,31.9108,31.8599,31.8672,34194.0
2017-04-21 11:10:00,43.8,43.81,43.69,43.8,35737.5,31.8744,31.8817,31.7944,31.8744,35737.5
2017-04-21 11:20:00,43.8,43.8,43.72,43.73,39511.5,31.8744,31.8744,31.8162,31.8235,39511.5
2017-04-21 11:30:00,43.73,43.75,43.71,43.75,28653.0,31.8235,31.838,31.8089,31.838,28653.0
2017-04-21 11:40:00,43.75,43.77,43.73,43.76,29074.5,31.838,31.8526,31.8235,31.8453,29074.5
2017-04-21 11:50:00,43.75,43.77,43.72,43.73,39322.5,31.838,31.8526,31.8162,31.8235,39322.5
2017-04-21 12:00:00,43.75,43.76,43.71,43.75,46500.0,31.838,31.8453,31.8089,31.838,46500.0
2017-04-21 12:10:00,43.74,43.79,43.72,43.78,25189.5,31.8308,31.8672,31.8162,31.8599,25189.5
2017-04-21 12:20:00,43.79,43.85,43.79,43.81,17920.5,31.8672,31.9108,31.8672,31.8817,17920.5
2017-04-21 12:30:00,43.81,43.87,43.79,43.86,20929.5,31.8817,31.9254,31.8672,31.9181,20929.5
2017-04-21 12:40:00,43.86,43.89,43.85,43.85,25422.0,31.9181,31.9399,31.9108,31.9108,25422.0
2017-04-21 12:50:00,43.86,43.91,43.86,43.88,24271.5,31.9181,31.9545,31.9181,31.9327,24271.5
2017-04-21 13:00:00,43.87,43.94,43.87,43.91,29041.5,31.9254,31.9763,31.9254,31.9545,29041.5
2017-04-21 13:10:00,43.9,43.9,43.77,43.83,36694.5,31.9472,31.9472,31.8526,31.8963,36694.5
2017-04-21 13:20:00,43.81,43.91,43.81,43.87,23592.0,31.8817,31.9545,31.8817,31.9254,23592.0
2017-04-21 13:30:00,43.87,43.88,43.81,43.83,18016.5,31.9254,31.9327,31.8817,31.8963,18016.5
2017-04-21 13:40:00,43.82,43.88,43.82,43.88,20676.0,31.889,31.9327,31.889,31.9327,20676.0
2017-04-21 13:50:00,43.87,44.03,43.87,44.01,35980.5,31.9254,32.0418,31.9254,32.0273,35980.5
2017-04-21 14:00:00,44.01,44.04,43.97,43.99,38475.0,32.0273,32.0491,31.9981,32.0127,38475.0
2017-04-21 14:10:00,43.99,44.03,43.99,44.03,25201.5,32.0127,32.0418,32.0127,32.0418,25201.5
2017-04-21 14:20:00,44.02,44.13,44.0,44.11,33541.5,32.0345,32.1146,32.02,32.1,33541.5
2017-04-21 14:30:00,44.11,44.12,44.06,44.12,66276.0,32.1,32.1073,32.0636,32.1073,66276.0
2017-04-21 14:40:00,44.11,44.13,44.05,44.06,60670.5,32.1,32.1146,32.0564,32.0636,60670.5
2017-04-21 14:50:00,44.05,44.09,44.01,44.08,57210.0,32.0564,32.0855,32.0273,32.0782,57210.0
2017-04-21 15:00:00,44.08,44.08,43.95,43.97,46777.5,32.0782,32.0782,31.9836,31.9981,46777.5
2017-04-21 15:10:00,43.98,44.04,43.95,44.02,60858.0,32.0054,32.0491,31.9836,32.0345,60858.0
2017-04-21 15:20:00,44.02,44.07,43.99,44.05,68794.5,32.0345,32.0709,32.0127,32.0564,68794.5
2017-04-21 15:30:00,44.06,44.08,44.01,44.07,98389.5,32.0636,32.0782,32.0273,32.0709,98389.5
2017-04-21 15:40:00,44.07,44.11,44.03,44.08,116397.0,32.0709,32.1,32.0418,32.0782,116397.0
2017-04-21 15:50:00,44.07,44.08,43.63,43.85,618703.5,32.0709,32.0782,31.7507,31.9108,618703.5
2017-04-24 09:30:00,44.84,45.2,44.75,45.16,125644.5,32.6313,32.8933,32.5658,32.8641,125644.5
2017-04-24 09:40:00,45.17,45.21,45.01,45.13,65016.0,32.8714,32.9005,32.755,32.8423,65016.0
2017-04-24 09:50:00,45.13,45.31,45.1,45.24,96828.0,32.8423,32.9733,32.8205,32.9224,96828.0
2017-04-24 10:00:00,45.25,45.41,45.19,45.21,120525.0,32.9296,33.0461,32.886,32.9005,120525.0
2017-04-24 10:10:00,45.2,45.21,45.01,45.03,192291.0,32.8933,32.9005,32.755,32.7695,192291.0
2017-04-24 10:20:00,45.04,45.05,44.96,45.05,64453.5,32.7768,32.7841,32.7186,32.7841,64453.5
2017-04-24 10:30:00,45.04,45.04,44.95,44.97,95209.5,32.7768,32.7768,32.7113,32.7259,95209.5
2017-04-24 10:40:00,44.96,44.97,44.88,44.95,76573.5,32.7186,32.7259,32.6604,32.7113,76573.5
2017-04-24 10:50:00,44.95,44.96,44.89,44.91,61911.0,32.7113,32.7186,32.6677,32.6822,61911.0
2017-04-24 11:00:00,44.91,44.93,44.81,44.83,64570.5,32.6822,32.6968,32.6094,32.624,64570.5
2017-04-24 11:10:00,44.83,44.86,44.73,44.8,104761.5,32.624,32.6458,32.5512,32.6022,104761.5
2017-04-24 11:20:00,44.8,44.81,44.77,44.79,68559.0,32.6022,32.6094,32.5803,32.5949,68559.0
2017-04-24 11:30:00,44.8,44.83,44.77,44.79,42757.5,32.6022,32.624,32.5803,32.5949,42757.5
2017-04-24 11:40:00,44.79,44.8,44.74,44.77,82858.5,32.5949,32.6022,32.5585,32.5803,82858.5
2017-04-24 11:50:00,44.78,44.83,44.77,44.83,33823.5,32.5876,32.624,32.5803,32.624,33823.5
2017-04-24 12:00:00,44.83,44.88,44.83,44.87,36742.5,32.624,32.6604,32.624,32.6531,36742.5
2017-04-24 12:10:00,44.87,44.91,44.83,44.87,57154.5,32.6531,32.6822,32.624,32.6531,57154.5
2017-04-24 12:20:00,44.87,44.91,44.86,44.89,59092.5,32.6531,32.6822,32.6458,32.6677,59092.5
2017-04-24 12:30:00,44.89,44.93,44.89,44.92,68065.5,32.6677,32.6968,32.6677,32.6895,68065.5
2017-04-24 12:40:00,44.92,44.93,44.87,44.88,18310.5,32.6895,32.6968,32.6531,32.6604,18310.5
2017-04-24 12:50:00,44.87,44.93,44.85,44.92,39855.0,32.6531,32.6968,32.6385,32.6895,39855.0
2017-04-24 13:00:00,44.91,44.94,44.89,44.91,33712.5,32.6822,32.704,32.6677,32.6822,33712.5
2017-04-24 13:10:00,44.91,45.01,44.91,45.01,62784.0,32.6822,32.755,32.6822,32.755,62784.0
2017-04-24 13:20:00,45.0,45.02,44.97,45.0,29319.0,32.7477,32.7623,32.7259,32.7477,29319.0
2017-04-24 13:30:00,45.01,45.02,44.98,45.01,54528.0,32.755,32.7623,32.7332,32.755,54528.0
2017-04-24 13:40:00,45.01,45.03,44.99,45.0,67723.5,32.755,32.7695,32.7404,32.7477,67723.5
2017-04-24 13:50:00,45.0,45.01,44.98,45.01,37320.0,32.7477,32.755,32.7332,32.755,37320.0
2017-04-24 14:00:00,45.01,45.07,45.01,45.07,44617.5,32.755,32.7986,32.755,32.7986,44617.5
2017-04-24 14:10:00,45.07,45.15,45.07,45.15,109302.0,32.7986,32.8569,32.7986,32.8569,109302.0
2017-04-24 14:20:00,45.15,45.19,45.12,45.14,60183.0,32.8569,32.886,32.835,32.8496,60183.0
2017-04-24 14:30:00,45.15,45.15,45.1,45.13,43267.5,32.8569,32.8569,32.8205,32.8423,43267.5
2017-04-24 14:40:00,45.13,45.25,45.13,45.25,120697.5,32.8423,32.9296,32.8423,32.9296,120697.5
2017-04-24 14:50:00,45.25,45.26,45.17,45.19,107607.0,32.9296,32.9369,32.8714,32.886,107607.0
2017-04-24 15:00:00,45.18,45.27,45.18,45.27,117096.0,32.8787,32.9442,32.8787,32.9442,117096.0
2017-04-24 15:10:00,45.27,45.33,45.26,45.31,113953.5,32.9442,32.9879,32.9369,32.9733,113953.5
2017-04-24 15:20:00,45.31,45.33,45.25,45.26,147579.0,32.9733,32.9879,32.9296,32.9369,147579.0
2017-04-24 15:30:00,45.26,45.29,45.24,45.25,122448.0,32.9369,32.9587,32.9224,32.9296,122448.0
2017-04-24 15:40:00,45.25,45.27,45.19,45.23,124509.0,32.9296,32.9442,32.886,32.9151,124509.0
2017-04-24 15:50:00,45.23,45.23,45.1,45.16,406486.5,32.9151,32.9151,32.8205,32.8641,406486.5
2017-04-25 09:30:00,44.23,44.81,43.33,44.42,506659.5,32.1874,32.6094,31.5324,32.3256,506659.5
2017-04-25 09:40:00,44.39,44.55,44.03,44.32,182902.5,32.3038,32.4202,32.0418,32.2529,182902.5
2017-04-25 09:50:00,44.34,44.35,43.83,44.01,178416.0,32.2674,32.2747,31.8963,32.0273,178416.0
2017-04-25 10:00:00,43.99,44.42,43.96,44.4,117370.5,32.0127,32.3256,31.9909,32.3111,117370.5
2017-04-25 10:10:00,44.4,44.56,44.31,44.32,85105.5,32.3111,32.4275,32.2456,32.2529,85105.5
2017-04-25 10:20:00,44.31,44.58,44.31,44.46,59367.0,32.2456,32.4421,32.2456,32.3547,59367.0
2017-04-25 10:30:00,44.47,44.6,44.45,44.45,120025.5,32.362,32.4566,32.3475,32.3475,120025.5
2017-04-25 10:40:00,44.43,44.49,44.15,44.17,188245.5,32.3329,32.3766,32.1291,32.1437,188245.5
2017-04-25 10:50:00,44.16,44.38,44.13,44.35,143632.5,32.1364,32.2965,32.1146,32.2747,143632.5
2017-04-25 11:00:00,44.35,44.62,44.33,44.56,231939.0,32.2747,32.4712,32.2601,32.4275,231939.0
2017-04-25 11:10:00,44.55,44.57,44.25,44.41,228799.5,32.4202,32.4348,32.2019,32.3183,228799.5
2017-04-25 11:20:00,44.37,44.41,44.0,44.35,215619.0,32.2892,32.3183,32.02,32.2747,215619.0
2017-04-25 11:30:00,44.36,44.37,43.85,44.04,194314.5,32.282,32.2892,31.9108,32.0491,194314.5
2017-04-25 11:40:00,44.03,44.03,43.84,43.93,188511.0,32.0418,32.0418,31.9035,31.969,188511.0
2017-04-25 11:50:00,43.93,44.15,43.88,44.02,162759.0,31.969,32.1291,31.9327,32.0345,162759.0
2017-04-25 12:00:00,44.01,44.15,43.97,44.15,111556.5,32.0273,32.1291,31.9981,32.1291,111556.5
2017-04-25 12:10:00,44.15,44.18,44.07,44.1,77368.5,32.1291,32.151,32.0709,32.0928,77368.5
2017-04-25 12:20:00,44.1,44.14,44.0,44.0,77388.0,32.0928,32.1219,32.02,32.02,77388.0
2017-04-25 12:30:00,44.01,44.16,43.99,44.16,77796.0,32.0273,32.1364,32.0127,32.1364,77796.0
2017-04-25 12:40:00,44.15,44.17,44.09,44.12,36052.5,32.1291,32.1437,32.0855,32.1073,36052.5
2017-04-25 12:50:00,44.11,44.15,44.09,44.11,38053.5,32.1,32.1291,32.0855,32.1,38053.5
2017-04-25 13:00:00,44.11,44.12,44.05,44.07,72303.0,32.1,32.1073,32.0564,32.0709,72303.0
2017-04-25 13:10:00,44.07,44.09,44.03,44.05,49788.0,32.0709,32.0855,32.0418,32.0564,49788.0
2017-04-25 13:20:00,44.05,44.1,43.94,43.97,61504.5,32.0564,32.0928,31.9763,31.9981,61504.5
2017-04-25 13:30:00,43.96,44.09,43.95,44.06,67003.5,31.9909,32.0855,31.9836,32.0636,67003.5
2017-04-25 13:40:00,44.07,44.09,43.99,44.0,65281.5,32.0709,32.0855,32.0127,32.02,65281.5
2017-04-25 13:50:00,43.99,44.0,43.85,43.9,59646.0,32.0127,32.02,31.9108,31.9472,59646.0
2017-04-25 14:00:00,43.9,44.07,43.87,44.03,50890.5,31.9472,32.0709,31.9254,32.0418,50890.5
2017-04-25 14:10:00,44.03,44.04,43.97,44.01,52471.5,32.0418,32.0491,31.9981,32.0273,52471.5
2017-04-25 14:20:00,44.01,44.03,43.91,43.92,42007.5,32.0273,32.0418,31.9545,31.9618,42007.5
2017-04-25 14:30:00,43.92,44.06,43.91,43.97,86709.0,31.9618,32.0636,31.9545,31.9981,86709.0
2017-04-25 14:40:00,43.97,43.99,43.91,43.91,39895.5,31.9981,32.0127,31.9545,31.9545,39895.5
2017-04-25 14:50:00,43.89,43.99,43.89,43.94,66316.5,31.9399,32.0127,31.9399,31.9763,66316.5
2017-04-25 15:00:00,43.93,43.99,43.91,43.99,79980.0,31.969,32.0127,31.9545,32.0127,79980.0
2017-04-25 15:10:00,43.99,44.05,43.97,44.04,79231.5,32.0127,32.0564,31.9981,32.0491,79231.5
2017-04-25 15:20:00,44.04,44.05,43.91,43.93,148471.5,32.0491,32.0564,31.9545,31.969,148471.5
2017-04-25 15:30:00,43.93,43.95,43.89,43.91,138187.5,31.969,31.9836,31.9399,31.9545,138187.5
2017-04-25 15:40:00,43.91,43.93,43.83,43.86,255966.0,31.9545,31.969,31.8963,31.9181,255966.0
2017-04-25 15:50:00,43.87,43.89,43.81,43.84,421308.0,31.9254,31.9399,31.8817,31.9035,421308.0
2017-04-26 09:30:00,43.81,44.19,43.81,44.18,67098.0,31.8817,32.1582,31.8817,32.151,67098.0
2017-04-26 09:40:00,44.19,44.37,44.19,44.29,177046.5,32.1582,32.2892,32.1582,32.231,177046.5
2017-04-26 09:50:00,44.29,44.35,44.19,44.22,88213.5,32.231,32.2747,32.1582,32.1801,88213.5
2017-04-26 10:00:00,44.22,44.34,44.12,44.34,150448.5,32.1801,32.2674,32.1073,32.2674,150448.5
2017-04-26 10:10:00,44.33,44.33,44.19,44.23,81399.0,32.2601,32.2601,32.1582,32.1874,81399.0
2017-04-26 10:20:00,44.23,44.24,44.13,44.23,85351.5,32.1874,32.1946,32.1146,32.1874,85351.5
2017-04-26 10:30:00,44.23,44.39,44.23,44.23,70555.5,32.1874,32.3038,32.1874,32.1874,70555.5
2017-04-26 10:40:00,44.23,44.24,44.16,44.19,77181.0,32.1874,32.1946,32.1364,32.1582,77181.0
2017-04-26 10:50:00,44.19,44.27,44.18,44.21,82213.5,32.1582,32.2165,32.151,32.1728,82213.5
2017-04-26 11:00:00,44.19,44.19,44.01,44.02,84223.5,32.1582,32.1582,32.0273,32.0345,84223.5
2017-04-26 11:10:00,44.02,44.05,43.95,43.96,59280.0,32.0345,32.0564,31.9836,31.9909,59280.0
2017-04-26 11:20:00,43.96,44.09,43.89,44.09,120270.0,31.9909,32.0855,31.9399,32.0855,120270.0
2017-04-26 11:30:00,44.09,44.19,44.09,44.16,46477.5,32.0855,32.1582,32.0855,32.1364,46477.5
2017-04-26 11:40:00,44.16,44.17,43.91,43.91,56632.5,32.1364,32.1437,31.9545,31.9545,56632.5
2017-04-26 11:50:00,43.91,44.02,43.91,44.0,46879.5,31.9545,32.0345,31.9545,32.02,46879.5
2017-04-26 12:00:00,43.99,44.0,43.89,43.9,47250.0,32.0127,32.02,31.9399,31.9472,47250.0
2017-04-26 12:10:00,43.91,43.99,43.91,43.94,51270.0,31.9545,32.0127,31.9545,31.9763,51270.0
2017-04-26 12:20:00,43.94,43.94,43.84,43.84,49021.5,31.9763,31.9763,31.9035,31.9035,49021.5
2017-04-26 12:30:00,43.85,43.87,43.8,43.83,67795.5,31.9108,31.9254,31.8744,31.8963,67795.5
2017-04-26 12:40:00,43.83,43.95,43.81,43.87,74992.5,31.8963,31.9836,31.8817,31.9254,74992.5
2017-04-26 12:50:00,43.85,43.97,43.85,43.93,62241.0,31.9108,31.9981,31.9108,31.969,62241.0
2017-04-26 13:00:00,43.93,43.93,43.87,43.91,44382.0,31.969,31.969,31.9254,31.9545,44382.0
2017-04-26 13:10:00,43.91,43.92,43.83,43.84,39072.0,31.9545,31.9618,31.8963,31.9035,39072.0
2017-04-26 13:20:00,43.84,43.85,43.71,43.73,75994.5,31.9035,31.9108,31.8089,31.8235,75994.5
2017-04-26 13:30:00,43.73,43.77,43.55,43.75,120771.0,31.8235,31.8526,31.6925,31.838,120771.0
2017-04-26 13:40:00,43.76,43.82,43.55,43.6,117084.0,31.8453,31.889,31.6925,31.7289,117084.0
2017-04-26 13:50:00,43.61,43.73,43.59,43.61,81394.5,31.7362,31.8235,31.7216,31.7362,81394.5
2017-04-26 14:00:00,43.6,43.6,43.43,43.52,196498.5,31.7289,31.7289,31.6052,31.6707,196498.5
2017-04-26 14:10:00,43.53,43.59,43.48,43.59,81706.5,31.6779,31.7216,31.6416,31.7216,81706.5
2017-04-26 14:20:00,43.57,43.65,43.56,43.57,64150.5,31.7071,31.7653,31.6998,31.7071,64150.5
2017-04-26 14:30:00,43.57,43.63,43.55,43.57,79888.5,31.7071,31.7507,31.6925,31.7071,79888.5
2017-04-26 14:40:00,43.56,43.64,43.56,43.6,63639.0,31.6998,31.758,31.6998,31.7289,63639.0
2017-04-26 14:50:00,43.61,43.61,43.53,43.54,59407.5,31.7362,31.7362,31.6779,31.6852,59407.5
2017-04-26 15:00:00,43.53,43.67,43.51,43.67,83334.0,31.6779,31.7798,31.6634,31.7798,83334.0
2017-04-26 15:10:00,43.67,43.75,43.64,43.73,79465.5,31.7798,31.838,31.758,31.8235,79465.5
2017-04-26 15:20:00,43.72,43.75,43.69,43.71,83736.0,31.8162,31.838,31.7944,31.8089,83736.0
2017-04-26 15:30:00,43.71,43.76,43.64,43.64,137014.5,31.8089,31.8453,31.758,31.758,137014.5
2017-04-26 15:40:00,43.63,43.66,43.58,43.6,213268.5,31.7507,31.7726,31.7143,31.7289,213268.5
2017-04-26 15:50:00,43.6,43.61,43.55,43.56,397137.0,31.7289,31.7362,31.6925,31.6998,397137.0
2017-04-27 09:30:00,43.6,44.16,43.33,43.55,61744.5,31.7289,32.1364,31.5324,31.6925,61744.5
2017-04-27 09:40:00,43.51,43.69,43.44,43.69,52336.5,31.6634,31.7944,31.6125,31.7944,52336.5
2017-04-27 09:50:00,43.68,43.83,43.63,43.67,64318.5,31.7871,31.8963,31.7507,31.7798,64318.5
2017-04-27 10:00:00,43.66,43.87,43.66,43.85,46447.5,31.7726,31.9254,31.7726,31.9108,46447.5
2017-04-27 10:10:00,43.85,43.92,43.79,43.92,43971.0,31.9108,31.9618,31.8672,31.9618,43971.0
2017-04-27 10:20:00,43.9,43.92,43.75,43.83,39664.5,31.9472,31.9618,31.838,31.8963,39664.5
2017-04-27 10:30:00,43.84,43.87,43.75,43.8,43644.0,31.9035,31.9254,31.838,31.8744,43644.0
2017-04-27 10:40:00,43.79,43.86,43.67,43.67,52242.0,31.8672,31.9181,31.7798,31.7798,52242.0
2017-04-27 10:50:00,43.67,43.72,43.62,43.69,145710.0,31.7798,31.8162,31.7434,31.7944,145710.0
2017-04-27 11:00:00,43.67,43.84,43.67,43.75,70776.0,31.7798,31.9035,31.7798,31.838,70776.0
2017-04-27 11:10:00,43.75,43.83,43.7,43.81,84955.5,31.838,31.8963,31.8017,31.8817,84955.5
2017-04-27 11:20:00,43.81,43.82,43.67,43.7,39553.5,31.8817,31.889,31.7798,31.8017,39553.5
2017-04-27 11:30:00,43.69,43.73,43.64,43.64,39070.5,31.7944,31.8235,31.758,31.758,39070.5
2017-04-27 11:40:00,43.63,43.64,43.54,43.54,47857.5,31.7507,31.758,31.6852,31.6852,47857.5
2017-04-27 11:50:00,43.55,43.64,43.51,43.62,55984.5,31.6925,31.758,31.6634,31.7434,55984.5
2017-04-27 12:00:00,43.62,43.76,43.62,43.72,46536.0,31.7434,31.8453,31.7434,31.8162,46536.0
2017-04-27 12:10:00,43.71,43.81,43.7,43.77,38994.0,31.8089,31.8817,31.8017,31.8526,38994.0
2017-04-27 12:20:00,43.76,43.77,43.73,43.77,46093.5,31.8453,31.8526,31.8235,31.8526,46093.5
2017-04-27 12:30:00,43.77,43.83,43.76,43.81,30070.5,31.8526,31.8963,31.8453,31.8817,30070.5
2017-04-27 12:40:00,43.8,43.9,43.8,43.87,31762.5,31.8744,31.9472,31.8744,31.9254,31762.5
2017-04-27 12:50:00,43.86,44.01,43.86,44.01,36780.0,31.9181,32.0273,31.9181,32.0273,36780.0
2017-04-27 13:00:00,44.0,44.01,43.91,43.93,34030.5,32.02,32.0273,31.9545,31.969,34030.5
2017-04-27 13:10:00,43.93,43.95,43.85,43.86,25825.5,31.969,31.9836,31.9108,31.9181,25825.5
2017-04-27 13:20:00,43.87,43.88,43.83,43.87,28801.5,31.9254,31.9327,31.8963,31.9254,28801.5
2017-04-27 13:30:00,43.87,43.88,43.83,43.84,72270.0,31.9254,31.9327,31.8963,31.9035,72270.0
2017-04-27 13:40:00,43.85,43.88,43.81,43.87,25893.0,31.9108,31.9327,31.8817,31.9254,25893.0
2017-04-27 13:50:00,43.87,43.9,43.86,43.9,31392.0,31.9254,31.9472,31.9181,31.9472,31392.0
2017-04-27 14:00:00,43.89,43.91,43.83,43.87,45468.0,31.9399,31.9545,31.8963,31.9254,45468.0
2017-04-27 14:10:00,43.88,43.99,43.87,43.99,45930.0,31.9327,32.0127,31.9254,32.0127,45930.0
2017-04-27 14:20:00,43.99,44.03,43.98,44.01,50169.0,32.0127,32.0418,32.0054,32.0273,50169.0
2017-04-27 14:30:00,44.0,44.11,44.0,44.11,55744.5,32.02,32.1,32.02,32.1,55744.5
2017-04-27 14:40:00,44.11,44.11,44.04,44.07,60643.5,32.1,32.1,32.0491,32.0709,60643.5
2017-04-27 14:50:00,44.08,44.08,44.03,44.07,41455.5,32.0782,32.0782,32.0418,32.0709,41455.5
2017-04-27 15:00:00,44.06,44.07,43.99,44.03,67258.5,32.0636,32.0709,32.0127,32.0418,67258.5
2017-04-27 15:10:00,44.03,44.11,44.02,44.08,63877.5,32.0418,32.1,32.0345,32.0782,63877.5
2017-04-27 15:20:00,44.07,44.13,44.07,44.12,61659.0,32.0709,32.1146,32.0709,32.1073,61659.0
2017-04-27 15:30:00,44.12,44.18,44.12,44.13,87081.0,32.1073,32.151,32.1073,32.1146,87081.0
2017-04-27 15:40:00,44.13,44.19,44.12,44.13,112762.5,32.1146,32.1582,32.1073,32.1146,112762.5
2017-04-27 15:50:00,44.12,44.29,44.12,44.27,521026.5,32.1073,32.231,32.1073,32.2165,521026.5
2017-04-28 09:30:00,44.31,44.33,44.1,44.28,86217.0,32.2456,32.2601,32.0928,32.2237,86217.0
2017-04-28 09:40:00,44.28,44.35,44.22,44.27,73377.0,32.2237,32.2747,32.1801,32.2165,73377.0
2017-04-28 09:50:00,44.27,44.39,44.27,44.29,18106.5,32.2165,32.3038,32.2165,32.231,18106.5
2017-04-28 10:00:00,44.28,44.31,44.13,44.15,44527.5,32.2237,32.2456,32.1146,32.1291,44527.5
2017-04-28 10:10:00,44.16,44.17,43.97,43.97,31449.0,32.1364,32.1437,31.9981,31.9981,31449.0
2017-04-28 10:20:00,43.96,43.96,43.85,43.95,36808.5,31.9909,31.9909,31.9108,31.9836,36808.5
2017-04-28 10:30:00,43.95,43.98,43.87,43.95,28987.5,31.9836,32.0054,31.9254,31.9836,28987.5
2017-04-28 10:40:00,43.95,44.04,43.91,43.92,28540.5,31.9836,32.0491,31.9545,31.9618,28540.5
2017-04-28 10:50:00,43.93,44.08,43.93,44.05,33346.5,31.969,32.0782,31.969,32.0564,33346.5
2017-04-28 11:00:00,44.04,44.15,44.03,44.13,27108.0,32.0491,32.1291,32.0418,32.1146,27108.0
2017-04-28 11:10:00,44.13,44.24,44.12,44.23,68017.5,32.1146,32.1946,32.1073,32.1874,68017.5
2017-04-28 11:20:00,44.23,44.27,44.18,44.2,48885.0,32.1874,32.2165,32.151,32.1655,48885.0
2017-04-28 11:30:00,44.19,44.19,44.07,44.12,28684.5,32.1582,32.1582,32.0709,32.1073,28684.5
2017-04-28 11:40:00,44.11,44.17,44.09,44.17,37836.0,32.1,32.1437,32.0855,32.1437,37836.0
2017-04-28 11:50:00,44.19,44.27,44.17,44.21,46179.0,32.1582,32.2165,32.1437,32.1728,46179.0
2017-04-28 12:00:00,44.21,44.29,44.2,44.28,34215.0,32.1728,32.231,32.1655,32.2237,34215.0
2017-04-28 12:10:00,44.29,44.33,44.26,44.29,36409.5,32.231,32.2601,32.2092,32.231,36409.5
2017-04-28 12:20:00,44.29,44.39,44.27,44.38,34705.5,32.231,32.3038,32.2165,32.2965,34705.5
2017-04-28 12:30:00,44.37,44.42,44.33,44.39,39652.5,32.2892,32.3256,32.2601,32.3038,39652.5
2017-04-28 12:40:00,44.38,44.43,44.36,44.43,34665.0,32.2965,32.3329,32.282,32.3329,34665.0
2017-04-28 12:50:00,44.43,44.46,44.37,44.45,29274.0,32.3329,32.3547,32.2892,32.3475,29274.0
2017-04-28 13:00:00,44.45,44.49,44.41,44.43,101110.5,32.3475,32.3766,32.3183,32.3329,101110.5
2017-04-28 13:10:00,44.43,44.45,44.32,44.35,111694.5,32.3329,32.3475,32.2529,32.2747,111694.5
2017-04-28 13:20:00,44.35,44.4,44.35,44.39,22815.0,32.2747,32.3111,32.2747,32.3038,22815.0
2017-04-28 13:30:00,44.38,44.43,44.37,44.43,17923.5,32.2965,32.3329,32.2892,32.3329,17923.5
2017-04-28 13:40:00,44.43,44.46,44.41,44.41,21772.5,32.3329,32.3547,32.3183,32.3183,21772.5
2017-04-28 13:50:00,44.41,44.44,44.4,44.41,27138.0,32.3183,32.3402,32.3111,32.3183,27138.0
2017-04-28 14:00:00,44.41,44.44,44.4,44.4,61939.5,32.3183,32.3402,32.3111,32.3111,61939.5
2017-04-28 14:10:00,44.4,44.45,44.35,44.42,87310.5,32.3111,32.3475,32.2747,32.3256,87310.5
2017-04-28 14:20:00,44.42,44.45,44.4,44.45,58752.0,32.3256,32.3475,32.3111,32.3475,58752.0
2017-04-28 14:30:00,44.45,44.49,44.43,44.45,50725.5,32.3475,32.3766,32.3329,32.3475,50725.5
2017-04-28 14:40:00,44.45,44.49,44.43,44.49,42603.0,32.3475,32.3766,32.3329,32.3766,42603.0
2017-04-28 14:50:00,44.49,44.57,44.47,44.5,63000.0,32.3766,32.4348,32.362,32.3838,63000.0
2017-04-28 15:00:00,44.5,44.57,44.49,44.56,60763.5,32.3838,32.4348,32.3766,32.4275,60763.5
2017-04-28 15:10:00,44.57,44.57,44.51,44.52,38569.5,32.4348,32.4348,32.3911,32.3984,38569.5
2017-04-28 15:20:00,44.51,44.63,44.48,44.61,122202.0,32.3911,32.4784,32.3693,32.4639,122202.0
2017-04-28 15:30:00,44.61,44.61,44.52,44.54,107779.5,32.4639,32.4639,32.3984,32.413,107779.5
2017-04-28 15:40:00,44.54,44.54,44.48,44.48,88855.5,32.413,32.413,32.3693,32.3693,88855.5
2017-04-28 15:50:00,44.49,44.55,44.47,44.49,219768.0,32.3766,32.4202,32.362,32.3766,219768.0
2017-05-01 09:30:00,44.65,44.65,44.38,44.39,40405.5,32.493,32.493,32.2965,32.3038,40405.5
2017-05-01 09:40:00,44.45,44.47,44.29,44.29,46276.5,32.3475,32.362,32.231,32.231,46276.5
2017-05-01 09:50:00,44.29,44.34,44.23,44.24,28540.5,32.231,32.2674,32.1874,32.1946,28540.5
2017-05-01 10:00:00,44.23,44.24,44.08,44.22,75526.5,32.1874,32.1946,32.0782,32.1801,75526.5
2017-05-01 10:10:00,44.22,44.22,43.97,43.97,55407.0,32.1801,32.1801,31.9981,31.9981,55407.0
2017-05-01 10:20:00,43.98,44.07,43.95,43.97,42237.0,32.0054,32.0709,31.9836,31.9981,42237.0
2017-05-01 10:30:00,43.97,44.12,43.97,44.06,53380.5,31.9981,32.1073,31.9981,32.0636,53380.5
2017-05-01 10:40:00,44.07,44.17,44.05,44.17,60244.5,32.0709,32.1437,32.0564,32.1437,60244.5
2017-05-01 10:50:00,44.18,44.25,44.18,44.24,31723.5,32.151,32.2019,32.151,32.1946,31723.5
2017-05-01 11:00:00,44.25,44.25,44.15,44.19,19945.5,32.2019,32.2019,32.1291,32.1582,19945.5
2017-05-01 11:10:00,44.19,44.3,44.18,44.24,23641.5,32.1582,32.2383,32.151,32.1946,23641.5
2017-05-01 11:20:00,44.23,44.33,44.21,44.26,25561.5,32.1874,32.2601,32.1728,32.2092,25561.5
2017-05-01 11:30:00,44.26,44.33,44.25,44.33,37617.0,32.2092,32.2601,32.2019,32.2601,37617.0
2017-05-01 11:40:00,44.33,44.45,44.33,44.43,49555.5,32.2601,32.3475,32.2601,32.3329,49555.5
2017-05-01 11:50:00,44.43,44.47,44.43,44.45,41979.0,32.3329,32.362,32.3329,32.3475,41979.0
2017-05-01 12:00:00,44.45,44.46,44.42,44.45,26485.5,32.3475,32.3547,32.3256,32.3475,26485.5
2017-05-01 12:10:00,44.45,44.46,44.39,44.41,28098.0,32.3475,32.3547,32.3038,32.3183,28098.0
2017-05-01 12:20:00,44.41,44.41,44.33,44.34,17437.5,32.3183,32.3183,32.2601,32.2674,17437.5
2017-05-01 12:30:00,44.35,44.37,44.31,44.33,20454.0,32.2747,32.2892,32.2456,32.2601,20454.0
2017-05-01 12:40:00,44.33,44.34,44.27,44.27,21237.0,32.2601,32.2674,32.2165,32.2165,21237.0
2017-05-01 12:50:00,44.28,44.31,44.13,44.27,49084.5,32.2237,32.2456,32.1146,32.2165,49084.5
2017-05-01 13:00:00,44.27,44.3,44.22,44.3,21765.0,32.2165,32.2383,32.1801,32.2383,21765.0
2017-05-01 13:10:00,44.3,44.35,44.29,44.33,21318.0,32.2383,32.2747,32.231,32.2601,21318.0
2017-05-01 13:20:00,44.34,44.34,44.31,44.32,25288.5,32.2674,32.2674,32.2456,32.2529,25288.5
2017-05-01 13:30:00,44.32,44.41,44.32,44.4,33052.5,32.2529,32.3183,32.2529,32.3111,33052.5
2017-05-01 13:40:00,44.4,44.45,44.38,44.41,33762.0,32.3111,32.3475,32.2965,32.3183,33762.0
2017-05-01 13:50:00,44.41,44.43,44.38,44.41,19050.0,32.3183,32.3329,32.2965,32.3183,19050.0
2017-05-01 14:00:00,44.41,44.43,44.23,44.25,69183.0,32.3183,32.3329,32.1874,32.2019,69183.0
2017-05-01 14:10:00,44.26,44.35,44.23,44.34,93342.0,32.2092,32.2747,32.1874,32.2674,93342.0
2017-05-01 14:20:00,44.34,44.36,44.25,44.25,44010.0,32.2674,32.282,32.2019,32.2019,44010.0
2017-05-01 14:30:00,44.25,44.27,44.21,44.25,33390.0,32.2019,32.2165,32.1728,32.2019,33390.0
2017-05-01 14:40:00,44.25,44.26,44.21,44.22,39961.5,32.2019,32.2092,32.1728,32.1801,39961.5
2017-05-01 14:50:00,44.22,44.25,44.19,44.21,30609.0,32.1801,32.2019,32.1582,32.1728,30609.0
2017-05-01 15:00:00,44.22,44.25,44.2,44.24,44698.5,32.1801,32.2019,32.1655,32.1946,44698.5
2017-05-01 15:10:00,44.23,44.31,44.19,44.27,205861.5,32.1874,32.2456,32.1582,32.2165,205861.5
2017-05-01 15:20:00,44.26,44.3,44.12,44.13,95119.5,32.2092,32.2383,32.1073,32.1146,95119.5
2017-05-01 15:30:00,44.13,44.2,44.11,44.13,60664.5,32.1146,32.1655,32.1,32.1146,60664.5
2017-05-01 15:40:00,44.13,44.21,44.13,44.17,81594.0,32.1146,32.1728,32.1146,32.1437,81594.0
2017-05-01 15:50:00,44.17,44.18,44.12,44.12,183798.0,32.1437,32.151,32.1073,32.1073,183798.0
2017-05-02 09:30:00,44.89,45.12,44.77,44.97,361132.5,32.6677,32.835,32.5803,32.7259,361132.5
2017-05-02 09:40:00,44.98,45.03,44.77,44.82,201546.0,32.7332,32.7695,32.5803,32.6167,201546.0
2017-05-02 09:50:00,44.8,45.0,44.71,44.83,161929.5,32.6022,32.7477,32.5367,32.624,161929.5
2017-05-02 10:00:00,44.84,45.0,44.81,44.98,107736.0,32.6313,32.7477,32.6094,32.7332,107736.0
2017-05-02 10:10:00,44.97,45.11,44.93,45.07,74926.5,32.7259,32.8278,32.6968,32.7986,74926.5
2017-05-02 10:20:00,45.06,45.15,45.05,45.15,66771.0,32.7914,32.8569,32.7841,32.8569,66771.0
2017-05-02 10:30:00,45.14,45.25,45.11,45.25,94101.0,32.8496,32.9296,32.8278,32.9296,94101.0
2017-05-02 10:40:00,45.24,45.29,45.15,45.25,89065.5,32.9224,32.9587,32.8569,32.9296,89065.5
2017-05-02 10:50:00,45.24,45.25,45.19,45.2,77944.5,32.9224,32.9296,32.886,32.8933,77944.5
2017-05-02 11:00:00,45.19,45.21,45.14,45.17,100494.0,32.886,32.9005,32.8496,32.8714,100494.0
2017-05-02 11:10:00,45.17,45.17,45.06,45.12,36936.0,32.8714,32.8714,32.7914,32.835,36936.0
2017-05-02 11:20:00,45.12,45.14,45.09,45.13,34516.5,32.835,32.8496,32.8132,32.8423,34516.5
2017-05-02 11:30:00,45.12,45.13,45.07,45.09,30729.0,32.835,32.8423,32.7986,32.8132,30729.0
2017-05-02 11:40:00,45.09,45.11,45.06,45.06,23506.5,32.8132,32.8278,32.7914,32.7914,23506.5
2017-05-02 11:50:00,45.07,45.15,45.04,45.15,30439.5,32.7986,32.8569,32.7768,32.8569,30439.5
2017-05-02 12:00:00,45.13,45.21,45.13,45.21,26188.5,32.8423,32.9005,32.8423,32.9005,26188.5
2017-05-02 12:10:00,45.21,45.28,45.2,45.25,41773.5,32.9005,32.9515,32.8933,32.9296,41773.5
2017-05-02 12:20:00,45.24,45.27,45.23,45.25,37891.5,32.9224,32.9442,32.9151,32.9296,37891.5
2017-05-02 12:30:00,45.25,45.27,45.21,45.23,27282.0,32.9296,32.9442,32.9005,32.9151,27282.0
2017-05-02 12:40:00,45.23,45.3,45.22,45.27,29451.0,32.9151,32.966,32.9078,32.9442,29451.0
2017-05-02 12:50:00,45.27,45.33,45.25,45.33,74148.0,32.9442,32.9879,32.9296,32.9879,74148.0
2017-05-02 13:00:00,45.32,45.33,45.27,45.28,52815.0,32.9806,32.9879,32.9442,32.9515,52815.0
2017-05-02 13:10:00,45.28,45.29,45.24,45.27,40900.5,32.9515,32.9587,32.9224,32.9442,40900.5
2017-05-02 13:20:00,45.27,45.28,45.19,45.2,42240.0,32.9442,32.9515,32.886,32.8933,42240.0
2017-05-02 13:30:00,45.19,45.21,45.18,45.21,22311.0,32.886,32.9005,32.8787,32.9005,22311.0
2017-05-02 13:40:00,45.21,45.22,45.18,45.19,21978.0,32.9005,32.9078,32.8787,32.886,21978.0
2017-05-02 13:50:00,45.19,45.19,45.15,45.16,18997.5,32.886,32.886,32.8569,32.8641,18997.5
2017-05-02 14:00:00,45.15,45.19,45.15,45.17,34254.0,32.8569,32.886,32.8569,32.8714,34254.0
2017-05-02 14:10:00,45.18,45.26,45.17,45.26,55231.5,32.8787,32.9369,32.8714,32.9369,55231.5
2017-05-02 14:20:00,45.25,45.38,45.25,45.3,86901.0,32.9296,33.0242,32.9296,32.966,86901.0
2017-05-02 14:30:00,45.29,45.29,45.19,45.19,26889.0,32.9587,32.9587,32.886,32.886,26889.0
2017-05-02 14:40:00,45.18,45.31,45.18,45.26,39457.5,32.8787,32.9733,32.8787,32.9369,39457.5
2017-05-02 14:50:00,45.25,45.31,45.23,45.27,47074.5,32.9296,32.9733,32.9151,32.9442,47074.5
2017-05-02 15:00:00,45.27,45.35,45.25,45.33,78739.5,32.9442,33.0024,32.9296,32.9879,78739.5
2017-05-02 15:10:00,45.33,45.43,45.31,45.42,60139.5,32.9879,33.0606,32.9733,33.0534,60139.5
2017-05-02 15:20:00,45.43,45.43,45.39,45.41,39577.5,33.0606,33.0606,33.0315,33.0461,39577.5
2017-05-02 15:30:00,45.41,45.43,45.37,45.43,107508.0,33.0461,33.0606,33.017,33.0606,107508.0
2017-05-02 15:40:00,45.43,45.44,45.37,45.37,117397.5,33.0606,33.0679,33.017,33.017,117397.5
2017-05-02 15:50:00,45.38,45.41,45.33,45.37,327315.0,33.0242,33.0461,32.9879,33.017,327315.0
2017-05-03 09:30:00,46.11,46.11,44.97,45.09,81546.0,33.5555,33.5555,32.7259,32.8132,81546.0
2017-05-03 09:40:00,45.1,45.17,45.07,45.09,56386.5,32.8205,32.8714,32.7986,32.8132,56386.5
2017-05-03 09:50:00,45.13,45.13,44.95,45.05,56784.0,32.8423,32.8423,32.7113,32.7841,56784.0
2017-05-03 10:00:00,45.08,45.1,44.88,44.88,69984.0,32.8059,32.8205,32.6604,32.6604,69984.0
2017-05-03 10:10:00,44.87,45.14,44.86,45.09,83178.0,32.6531,32.8496,32.6458,32.8132,83178.0
2017-05-03 10:20:00,45.07,45.11,45.0,45.06,26058.0,32.7986,32.8278,32.7477,32.7914,26058.0
2017-05-03 10:30:00,45.05,45.05,44.87,44.93,32383.5,32.7841,32.7841,32.6531,32.6968,32383.5
2017-05-03 10:40:00,44.93,44.94,44.74,44.82,33411.0,32.6968,32.704,32.5585,32.6167,33411.0
2017-05-03 10:50:00,44.81,44.82,44.72,44.78,46698.0,32.6094,32.6167,32.5439,32.5876,46698.0
2017-05-03 11:00:00,44.79,44.97,44.76,44.93,45507.0,32.5949,32.7259,32.5731,32.6968,45507.0
2017-05-03 11:10:00,44.93,45.09,44.91,45.07,32884.5,32.6968,32.8132,32.6822,32.7986,32884.5
2017-05-03 11:20:00,45.08,45.13,44.96,44.98,21013.5,32.8059,32.8423,32.7186,32.7332,21013.5
2017-05-03 11:30:00,44.99,45.05,44.98,45.02,17808.0,32.7404,32.7841,32.7332,32.7623,17808.0
2017-05-03 11:40:00,45.03,45.03,44.95,45.03,12738.0,32.7695,32.7695,32.7113,32.7695,12738.0
2017-05-03 11:50:00,45.03,45.11,45.01,45.05,26604.0,32.7695,32.8278,32.755,32.7841,26604.0
2017-05-03 12:00:00,45.04,45.04,44.95,45.01,21750.0,32.7768,32.7768,32.7113,32.755,21750.0
2017-05-03 12:10:00,45.01,45.03,44.96,45.01,17113.5,32.755,32.7695,32.7186,32.755,17113.5
2017-05-03 12:20:00,45.01,45.01,44.96,44.97,17157.0,32.755,32.755,32.7186,32.7259,17157.0
2017-05-03 12:30:00,44.98,45.0,44.94,44.97,19141.5,32.7332,32.7477,32.704,32.7259,19141.5
2017-05-03 12:40:00,44.98,45.0,44.9,44.91,27861.0,32.7332,32.7477,32.6749,32.6822,27861.0
2017-05-03 12:50:00,44.91,44.98,44.91,44.97,22092.0,32.6822,32.7332,32.6822,32.7259,22092.0
2017-05-03 13:00:00,44.97,44.99,44.92,44.93,25731.0,32.7259,32.7404,32.6895,32.6968,25731.0
2017-05-03 13:10:00,44.93,44.97,44.92,44.95,16399.5,32.6968,32.7259,32.6895,32.7113,16399.5
2017-05-03 13:20:00,44.95,44.96,44.89,44.93,26704.5,32.7113,32.7186,32.6677,32.6968,26704.5
2017-05-03 13:30:00,44.93,44.95,44.91,44.94,28779.0,32.6968,32.7113,32.6822,32.704,28779.0
2017-05-03 13:40:00,44.95,44.98,44.93,44.97,23100.0,32.7113,32.7332,32.6968,32.7259,23100.0
2017-05-03 13:50:00,44.97,45.01,44.95,44.99,24004.5,32.7259,32.755,32.7113,32.7404,24004.5
2017-05-03 14:00:00,44.98,45.09,44.96,44.99,51129.0,32.7332,32.8132,32.7186,32.7404,51129.0
2017-05-03 14:10:00,44.99,45.0,44.85,44.88,55537.5,32.7404,32.7477,32.6385,32.6604,55537.5
2017-05-03 14:20:00,44.89,44.91,44.87,44.89,30897.0,32.6677,32.6822,32.6531,32.6677,30897.0
2017-05-03 14:30:00,44.89,44.93,44.85,44.93,34045.5,32.6677,32.6968,32.6385,32.6968,34045.5
2017-05-03 14:40:00,44.93,44.97,44.9,44.96,27787.5,32.6968,32.7259,32.6749,32.7186,27787.5
2017-05-03 14:50:00,44.97,44.97,44.91,44.91,23148.0,32.7259,32.7259,32.6822,32.6822,23148.0
2017-05-03 15:00:00,44.91,44.97,44.89,44.92,33319.5,32.6822,32.7259,32.6677,32.6895,33319.5
2017-05-03 15:10:00,44.92,45.0,44.91,45.0,35052.0,32.6895,32.7477,32.6822,32.7477,35052.0
2017-05-03 15:20:00,44.99,45.03,44.91,44.95,55077.0,32.7404,32.7695,32.6822,32.7113,55077.0
2017-05-03 15:30:00,44.95,44.95,44.9,44.92,64939.5,32.7113,32.7113,32.6749,32.6895,64939.5
2017-05-03 15:40:00,44.92,44.94,44.85,44.93,77173.5,32.6895,32.704,32.6385,32.6968,77173.5
2017-05-03 15:50:00,44.93,44.97,44.87,44.91,183130.5,32.6968,32.7259,32.6531,32.6822,183130.5
2017-05-04 09:30:00,44.97,45.25,44.69,44.86,68739.0,32.7259,32.9296,32.5221,32.6458,68739.0
2017-05-04 09:40:00,44.82,44.83,44.66,44.81,181444.5,32.6167,32.624,32.5003,32.6094,181444.5
2017-05-04 09:50:00,44.8,44.8,44.7,44.71,15475.5,32.6022,32.6022,32.5294,32.5367,15475.5
2017-05-04 10:00:00,44.72,44.78,44.67,44.68,26316.0,32.5439,32.5876,32.5076,32.5148,26316.0
2017-05-04 10:10:00,44.7,44.73,44.66,44.71,26953.5,32.5294,32.5512,32.5003,32.5367,26953.5
2017-05-04 10:20:00,44.7,44.74,44.67,44.71,22891.5,32.5294,32.5585,32.5076,32.5367,22891.5
2017-05-04 10:30:00,44.69,44.71,44.65,44.67,29067.0,32.5221,32.5367,32.493,32.5076,29067.0
2017-05-04 10:40:00,44.65,44.65,44.4,44.43,48220.5,32.493,32.493,32.3111,32.3329,48220.5
2017-05-04 10:50:00,44.42,44.48,44.41,44.43,60996.0,32.3256,32.3693,32.3183,32.3329,60996.0
2017-05-04 11:00:00,44.43,44.46,44.41,44.45,39522.0,32.3329,32.3547,32.3183,32.3475,39522.0
2017-05-04 11:10:00,44.45,44.45,44.39,44.44,54339.0,32.3475,32.3475,32.3038,32.3402,54339.0
2017-05-04 11:20:00,44.45,44.48,44.37,44.41,60514.5,32.3475,32.3693,32.2892,32.3183,60514.5
2017-05-04 11:30:00,44.41,44.56,44.41,44.55,39571.5,32.3183,32.4275,32.3183,32.4202,39571.5
2017-05-04 11:40:00,44.55,44.56,44.51,44.52,19989.0,32.4202,32.4275,32.3911,32.3984,19989.0
2017-05-04 11:50:00,44.52,44.52,44.36,44.38,24687.0,32.3984,32.3984,32.282,32.2965,24687.0
2017-05-04 12:00:00,44.37,44.42,44.35,44.37,21102.0,32.2892,32.3256,32.2747,32.2892,21102.0
2017-05-04 12:10:00,44.36,44.36,44.27,44.27,21790.5,32.282,32.282,32.2165,32.2165,21790.5
2017-05-04 12:20:00,44.3,44.44,44.3,44.44,23485.5,32.2383,32.3402,32.2383,32.3402,23485.5
2017-05-04 12:30:00,44.45,44.46,44.41,44.43,30834.0,32.3475,32.3547,32.3183,32.3329,30834.0
2017-05-04 12:40:00,44.43,44.51,44.41,44.51,36564.0,32.3329,32.3911,32.3183,32.3911,36564.0
2017-05-04 12:50:00,44.51,44.54,44.49,44.53,16950.0,32.3911,32.413,32.3766,32.4057,16950.0
2017-05-04 13:00:00,44.54,44.57,44.49,44.49,25944.0,32.413,32.4348,32.3766,32.3766,25944.0
2017-05-04 13:10:00,44.49,44.5,44.45,44.45,18033.0,32.3766,32.3838,32.3475,32.3475,18033.0
2017-05-04 13:20:00,44.46,44.49,44.45,44.47,17608.5,32.3547,32.3766,32.3475,32.362,17608.5
2017-05-04 13:30:00,44.47,44.5,44.45,44.49,18718.5,32.362,32.3838,32.3475,32.3766,18718.5
2017-05-04 13:40:00,44.49,44.61,44.49,44.61,23638.5,32.3766,32.4639,32.3766,32.4639,23638.5
2017-05-04 13:50:00,44.6,44.61,44.54,44.57,41619.0,32.4566,32.4639,32.413,32.4348,41619.0
2017-05-04 14:00:00,44.57,44.6,44.57,44.59,44040.0,32.4348,32.4566,32.4348,32.4493,44040.0
2017-05-04 14:10:00,44.57,44.61,44.55,44.56,24114.0,32.4348,32.4639,32.4202,32.4275,24114.0
2017-05-04 14:20:00,44.55,44.58,44.49,44.58,24892.5,32.4202,32.4421,32.3766,32.4421,24892.5
2017-05-04 14:30:00,44.57,44.6,44.53,44.56,25867.5,32.4348,32.4566,32.4057,32.4275,25867.5
2017-05-04 14:40:00,44.56,44.61,44.55,44.61,22321.5,32.4275,32.4639,32.4202,32.4639,22321.5
2017-05-04 14:50:00,44.61,44.63,44.51,44.51,24507.0,32.4639,32.4784,32.3911,32.3911,24507.0
2017-05-04 15:00:00,44.52,44.53,44.45,44.45,48613.5,32.3984,32.4057,32.3475,32.3475,48613.5
2017-05-04 15:10:00,44.45,44.5,44.4,44.48,54195.0,32.3475,32.3838,32.3111,32.3693,54195.0
2017-05-04 15:20:00,44.49,44.51,44.46,44.47,33771.0,32.3766,32.3911,32.3547,32.362,33771.0
2017-05-04 15:30:00,44.47,44.57,44.47,44.57,72079.5,32.362,32.4348,32.362,32.4348,72079.5
2017-05-04 15:40:00,44.57,44.6,44.57,44.58,110697.0,32.4348,32.4566,32.4348,32.4421,110697.0
2017-05-04 15:50:00,44.58,44.64,44.57,44.61,278826.0,32.4421,32.4857,32.4348,32.4639,278826.0
2017-05-05 09:30:00,44.67,44.95,44.51,44.56,32739.0,32.5076,32.7113,32.3911,32.4275,32739.0
2017-05-05 09:40:00,44.54,44.54,44.4,44.53,23214.0,32.413,32.413,32.3111,32.4057,23214.0
2017-05-05 09:50:00,44.53,44.56,44.49,44.56,56907.0,32.4057,32.4275,32.3766,32.4275,56907.0
2017-05-05 10:00:00,44.56,44.63,44.53,44.63,28221.0,32.4275,32.4784,32.4057,32.4784,28221.0
2017-05-05 10:10:00,44.61,44.62,44.54,44.59,12675.0,32.4639,32.4712,32.413,32.4493,12675.0
2017-05-05 10:20:00,44.58,44.65,44.55,44.59,29154.0,32.4421,32.493,32.4202,32.4493,29154.0
2017-05-05 10:30:00,44.6,44.65,44.51,44.61,24756.0,32.4566,32.493,32.3911,32.4639,24756.0
2017-05-05 10:40:00,44.61,44.63,44.49,44.6,16611.0,32.4639,32.4784,32.3766,32.4566,16611.0
2017-05-05 10:50:00,44.59,44.65,44.56,44.63,22473.0,32.4493,32.493,32.4275,32.4784,22473.0
2017-05-05 11:00:00,44.64,44.7,44.61,44.68,32035.5,32.4857,32.5294,32.4639,32.5148,32035.5
2017-05-05 11:10:00,44.68,44.71,44.63,44.65,45514.5,32.5148,32.5367,32.4784,32.493,45514.5
2017-05-05 11:20:00,44.65,44.67,44.53,44.54,25881.0,32.493,32.5076,32.4057,32.413,25881.0
2017-05-05 11:30:00,44.54,44.59,44.54,44.57,33541.5,32.413,32.4493,32.413,32.4348,33541.5
2017-05-05 11:40:00,44.58,44.59,44.55,44.57,24844.5,32.4421,32.4493,32.4202,32.4348,24844.5
2017-05-05 11:50:00,44.57,44.59,44.53,44.58,18675.0,32.4348,32.4493,32.4057,32.4421,18675.0
2017-05-05 12:00:00,44.57,44.59,44.53,44.56,35119.5,32.4348,32.4493,32.4057,32.4275,35119.5
2017-05-05 12:10:00,44.55,44.59,44.53,44.57,59326.5,32.4202,32.4493,32.4057,32.4348,59326.5
2017-05-05 12:20:00,44.57,44.58,44.52,44.53,15412.5,32.4348,32.4421,32.3984,32.4057,15412.5
2017-05-05 12:30:00,44.53,44.53,44.46,44.53,17937.0,32.4057,32.4057,32.3547,32.4057,17937.0
2017-05-05 12:40:00,44.53,44.62,44.53,44.61,15513.0,32.4057,32.4712,32.4057,32.4639,15513.0
2017-05-05 12:50:00,44.61,44.61,44.53,44.57,19195.5,32.4639,32.4639,32.4057,32.4348,19195.5
2017-05-05 13:00:00,44.58,44.6,44.53,44.55,23251.5,32.4421,32.4566,32.4057,32.4202,23251.5
2017-05-05 13:10:00,44.56,44.58,44.54,44.58,17272.5,32.4275,32.4421,32.413,32.4421,17272.5
2017-05-05 13:20:00,44.58,44.59,44.57,44.57,21853.5,32.4421,32.4493,32.4348,32.4348,21853.5
2017-05-05 13:30:00,44.58,44.6,44.57,44.59,18652.5,32.4421,32.4566,32.4348,32.4493,18652.5
2017-05-05 13:40:00,44.6,44.61,44.57,44.59,12937.5,32.4566,32.4639,32.4348,32.4493,12937.5
2017-05-05 13:50:00,44.59,44.63,44.57,44.61,22606.5,32.4493,32.4784,32.4348,32.4639,22606.5
2017-05-05 14:00:00,44.61,44.64,44.57,44.6,13548.0,32.4639,32.4857,32.4348,32.4566,13548.0
2017-05-05 14:10:00,44.62,44.62,44.55,44.57,26653.5,32.4712,32.4712,32.4202,32.4348,26653.5
2017-05-05 14:20:00,44.56,44.59,44.55,44.57,17854.5,32.4275,32.4493,32.4202,32.4348,17854.5
2017-05-05 14:30:00,44.57,44.59,44.55,44.59,29043.0,32.4348,32.4493,32.4202,32.4493,29043.0
2017-05-05 14:40:00,44.58,44.66,44.58,44.65,42618.0,32.4421,32.5003,32.4421,32.493,42618.0
2017-05-05 14:50:00,44.65,44.66,44.58,44.58,24594.0,32.493,32.5003,32.4421,32.4421,24594.0
2017-05-05 15:00:00,44.58,44.63,44.56,44.61,37882.5,32.4421,32.4784,32.4275,32.4639,37882.5
2017-05-05 15:10:00,44.62,44.63,44.57,44.61,38427.0,32.4712,32.4784,32.4348,32.4639,38427.0
2017-05-05 15:20:00,44.62,44.63,44.58,44.61,44100.0,32.4712,32.4784,32.4421,32.4639,44100.0
2017-05-05 15:30:00,44.61,44.63,44.59,44.61,48690.0,32.4639,32.4784,32.4493,32.4639,48690.0
2017-05-05 15:40:00,44.61,44.63,44.6,44.62,55576.5,32.4639,32.4784,32.4566,32.4712,55576.5
2017-05-05 15:50:00,44.63,44.69,44.61,44.69,168457.5,32.4784,32.5221,32.4639,32.5221,168457.5
2017-05-08 09:30:00,44.7,44.72,44.49,44.51,49617.0,32.5294,32.5439,32.3766,32.3911,49617.0
2017-05-08 09:40:00,44.51,44.53,44.38,44.4,42841.5,32.3911,32.4057,32.2965,32.3111,42841.5
2017-05-08 09:50:00,44.39,44.39,44.13,44.15,128338.5,32.3038,32.3038,32.1146,32.1291,128338.5
2017-05-08 10:00:00,44.15,44.19,44.11,44.15,90972.0,32.1291,32.1582,32.1,32.1291,90972.0
2017-05-08 10:10:00,44.15,44.18,44.05,44.17,142119.0,32.1291,32.151,32.0564,32.1437,142119.0
2017-05-08 10:20:00,44.16,44.16,44.09,44.09,130120.5,32.1364,32.1364,32.0855,32.0855,130120.5
2017-05-08 10:30:00,44.09,44.16,44.08,44.15,132522.0,32.0855,32.1364,32.0782,32.1291,132522.0
2017-05-08 10:40:00,44.15,44.16,44.09,44.09,101673.0,32.1291,32.1364,32.0855,32.0855,101673.0
2017-05-08 10:50:00,44.09,44.09,44.0,44.03,74305.5,32.0855,32.0855,32.02,32.0418,74305.5
2017-05-08 11:00:00,44.03,44.14,44.03,44.09,50920.5,32.0418,32.1219,32.0418,32.0855,50920.5
2017-05-08 11:10:00,44.09,44.14,44.07,44.13,45474.0,32.0855,32.1219,32.0709,32.1146,45474.0
2017-05-08 11:20:00,44.13,44.16,44.07,44.1,43650.0,32.1146,32.1364,32.0709,32.0928,43650.0
2017-05-08 11:30:00,44.11,44.16,44.11,44.15,26058.0,32.1,32.1364,32.1,32.1291,26058.0
2017-05-08 11:40:00,44.15,44.15,44.03,44.03,41133.0,32.1291,32.1291,32.0418,32.0418,41133.0
2017-05-08 11:50:00,44.05,44.07,44.01,44.05,27672.0,32.0564,32.0709,32.0273,32.0564,27672.0
2017-05-08 12:00:00,44.06,44.06,44.01,44.03,14346.0,32.0636,32.0636,32.0273,32.0418,14346.0
2017-05-08 12:10:00,44.03,44.05,44.02,44.04,14271.0,32.0418,32.0564,32.0345,32.0491,14271.0
2017-05-08 12:20:00,44.05,44.05,43.96,43.98,43201.5,32.0564,32.0564,31.9909,32.0054,43201.5
2017-05-08 12:30:00,43.98,44.02,43.98,44.02,27009.0,32.0054,32.0345,32.0054,32.0345,27009.0
2017-05-08 12:40:00,44.01,44.05,44.01,44.04,24949.5,32.0273,32.0564,32.0273,32.0491,24949.5
2017-05-08 12:50:00,44.05,44.08,44.04,44.05,23418.0,32.0564,32.0782,32.0491,32.0564,23418.0
2017-05-08 13:00:00,44.05,44.11,44.04,44.11,22738.5,32.0564,32.1,32.0491,32.1,22738.5
2017-05-08 13:10:00,44.12,44.12,44.07,44.07,18267.0,32.1073,32.1073,32.0709,32.0709,18267.0
2017-05-08 13:20:00,44.07,44.08,43.93,43.96,66474.0,32.0709,32.0782,31.969,31.9909,66474.0
2017-05-08 13:30:00,43.96,43.97,43.88,43.97,98097.0,31.9909,31.9981,31.9327,31.9981,98097.0
2017-05-08 13:40:00,43.97,44.03,43.97,43.99,24858.0,31.9981,32.0418,31.9981,32.0127,24858.0
2017-05-08 13:50:00,44.0,44.01,43.95,43.97,36928.5,32.02,32.0273,31.9836,31.9981,36928.5
2017-05-08 14:00:00,43.97,44.0,43.96,44.0,33102.0,31.9981,32.02,31.9909,32.02,33102.0
2017-05-08 14:10:00,44.0,44.0,43.91,43.95,38439.0,32.02,32.02,31.9545,31.9836,38439.0
2017-05-08 14:20:00,43.97,43.97,43.91,43.93,34224.0,31.9981,31.9981,31.9545,31.969,34224.0
2017-05-08 14:30:00,43.93,43.95,43.91,43.95,55167.0,31.969,31.9836,31.9545,31.9836,55167.0
2017-05-08 14:40:00,43.95,43.99,43.92,43.96,41227.5,31.9836,32.0127,31.9618,31.9909,41227.5
2017-05-08 14:50:00,43.96,43.96,43.93,43.95,38526.0,31.9909,31.9909,31.969,31.9836,38526.0
2017-05-08 15:00:00,43.96,43.97,43.91,43.93,73800.0,31.9909,31.9981,31.9545,31.969,73800.0
2017-05-08 15:10:00,43.94,44.04,43.94,44.03,49506.0,31.9763,32.0491,31.9763,32.0418,49506.0
2017-05-08 15:20:00,44.04,44.05,44.02,44.04,30372.0,32.0491,32.0564,32.0345,32.0491,30372.0
2017-05-08 15:30:00,44.04,44.07,44.01,44.07,80809.5,32.0491,32.0709,32.0273,32.0709,80809.5
2017-05-08 15:40:00,44.07,44.09,44.07,44.07,67722.0,32.0709,32.0855,32.0709,32.0709,67722.0
2017-05-08 15:50:00,44.08,44.23,44.08,44.18,421630.5,32.0782,32.1874,32.0782,32.151,421630.5
2017-05-09 09:30:00,44.15,44.39,44.15,44.21,44557.5,32.1291,32.3038,32.1291,32.1728,44557.5
2017-05-09 09:40:00,44.23,44.35,44.2,44.29,21054.0,32.1874,32.2747,32.1655,32.231,21054.0
2017-05-09 09:50:00,44.28,44.37,44.25,44.35,23086.5,32.2237,32.2892,32.2019,32.2747,23086.5
2017-05-09 10:00:00,44.37,44.37,44.31,44.34,54150.0,32.2892,32.2892,32.2456,32.2674,54150.0
2017-05-09 10:10:00,44.35,44.39,44.29,44.31,89952.0,32.2747,32.3038,32.231,32.2456,89952.0
2017-05-09 10:20:00,44.31,44.35,44.26,44.32,9165.0,32.2456,32.2747,32.2092,32.2529,9165.0
2017-05-09 10:30:00,44.31,44.32,44.21,44.24,16719.0,32.2456,32.2529,32.1728,32.1946,16719.0
2017-05-09 10:40:00,44.24,44.27,44.18,44.25,54750.0,32.1946,32.2165,32.151,32.2019,54750.0
2017-05-09 10:50:00,44.26,44.29,44.25,44.27,43597.5,32.2092,32.231,32.2019,32.2165,43597.5
2017-05-09 11:00:00,44.26,44.28,44.21,44.23,17334.0,32.2092,32.2237,32.1728,32.1874,17334.0
2017-05-09 11:10:00,44.25,44.29,44.17,44.18,40855.5,32.2019,32.231,32.1437,32.151,40855.5
2017-05-09 11:20:00,44.17,44.17,44.1,44.13,25191.0,32.1437,32.1437,32.0928,32.1146,25191.0
2017-05-09 11:30:00,44.13,44.19,44.13,44.14,18826.5,32.1146,32.1582,32.1146,32.1219,18826.5
2017-05-09 11:40:00,44.14,44.28,44.13,44.27,32379.0,32.1219,32.2237,32.1146,32.2165,32379.0
2017-05-09 11:50:00,44.27,44.31,44.26,44.29,21180.0,32.2165,32.2456,32.2092,32.231,21180.0
2017-05-09 12:00:00,44.29,44.35,44.29,44.35,14637.0,32.231,32.2747,32.231,32.2747,14637.0
2017-05-09 12:10:00,44.37,44.37,44.33,44.33,13092.0,32.2892,32.2892,32.2601,32.2601,13092.0
2017-05-09 12:20:00,44.33,44.33,44.27,44.3,18639.0,32.2601,32.2601,32.2165,32.2383,18639.0
2017-05-09 12:30:00,44.29,44.29,44.22,44.25,10972.5,32.231,32.231,32.1801,32.2019,10972.5
2017-05-09 12:40:00,44.24,44.25,44.23,44.23,12000.0,32.1946,32.2019,32.1874,32.1874,12000.0
2017-05-09 12:50:00,44.25,44.25,44.19,44.19,17089.5,32.2019,32.2019,32.1582,32.1582,17089.5
2017-05-09 13:00:00,44.19,44.23,44.19,44.23,13243.5,32.1582,32.1874,32.1582,32.1874,13243.5
2017-05-09 13:10:00,44.21,44.21,44.17,44.19,7305.0,32.1728,32.1728,32.1437,32.1582,7305.0
2017-05-09 13:20:00,44.19,44.19,44.07,44.09,28378.5,32.1582,32.1582,32.0709,32.0855,28378.5
2017-05-09 13:30:00,44.1,44.13,44.07,44.09,19093.5,32.0928,32.1146,32.0709,32.0855,19093.5
2017-05-09 13:40:00,44.09,44.15,44.09,44.11,19192.5,32.0855,32.1291,32.0855,32.1,19192.5
2017-05-09 13:50:00,44.11,44.15,44.11,44.14,24756.0,32.1,32.1291,32.1,32.1219,24756.0
2017-05-09 14:00:00,44.14,44.15,44.08,44.08,25605.0,32.1219,32.1291,32.0782,32.0782,25605.0
2017-05-09 14:10:00,44.08,44.11,44.07,44.07,22818.0,32.0782,32.1,32.0709,32.0709,22818.0
2017-05-09 14:20:00,44.07,44.07,44.02,44.06,41460.0,32.0709,32.0709,32.0345,32.0636,41460.0
2017-05-09 14:30:00,44.06,44.11,44.05,44.1,16948.5,32.0636,32.1,32.0564,32.0928,16948.5
2017-05-09 14:40:00,44.09,44.11,44.05,44.11,28798.5,32.0855,32.1,32.0564,32.1,28798.5
2017-05-09 14:50:00,44.11,44.14,44.09,44.12,17704.5,32.1,32.1219,32.0855,32.1073,17704.5
2017-05-09 15:00:00,44.12,44.21,44.12,44.19,40095.0,32.1073,32.1728,32.1073,32.1582,40095.0
2017-05-09 15:10:00,44.19,44.22,44.16,44.16,35887.5,32.1582,32.1801,32.1364,32.1364,35887.5
2017-05-09 15:20:00,44.16,44.2,44.15,44.19,37255.5,32.1364,32.1655,32.1291,32.1582,37255.5
2017-05-09 15:30:00,44.19,44.19,44.02,44.05,79650.0,32.1582,32.1582,32.0345,32.0564,79650.0
2017-05-09 15:40:00,44.05,44.09,44.02,44.09,83745.0,32.0564,32.0855,32.0345,32.0855,83745.0
2017-05-09 15:50:00,44.09,44.24,44.09,44.19,225534.0,32.0855,32.1946,32.0855,32.1582,225534.0
2017-05-10 09:30:00,44.05,44.27,44.05,44.21,29550.0,32.0564,32.2165,32.0564,32.1728,29550.0
2017-05-10 09:40:00,44.19,44.26,44.05,44.05,30034.5,32.1582,32.2092,32.0564,32.0564,30034.5
2017-05-10 09:50:00,44.03,44.03,43.97,43.97,37612.5,32.0418,32.0418,31.9981,31.9981,37612.5
2017-05-10 10:00:00,43.95,44.03,43.89,44.01,76089.0,31.9836,32.0418,31.9399,32.0273,76089.0
2017-05-10 10:10:00,44.0,44.04,43.87,43.89,13314.0,32.02,32.0491,31.9254,31.9399,13314.0
2017-05-10 10:20:00,43.89,43.89,43.8,43.8,40755.0,31.9399,31.9399,31.8744,31.8744,40755.0
2017-05-10 10:30:00,43.81,43.89,43.8,43.85,39342.0,31.8817,31.9399,31.8744,31.9108,39342.0
2017-05-10 10:40:00,43.87,43.91,43.82,43.86,26998.5,31.9254,31.9545,31.889,31.9181,26998.5
2017-05-10 10:50:00,43.86,43.9,43.81,43.87,35347.5,31.9181,31.9472,31.8817,31.9254,35347.5
2017-05-10 11:00:00,43.87,43.87,43.82,43.85,31759.5,31.9254,31.9254,31.889,31.9108,31759.5
2017-05-10 11:10:00,43.85,43.91,43.79,43.86,32128.5,31.9108,31.9545,31.8672,31.9181,32128.5
2017-05-10 11:20:00,43.86,44.01,43.85,44.01,50019.0,31.9181,32.0273,31.9108,32.0273,50019.0
2017-05-10 11:30:00,44.02,44.09,43.99,44.09,17679.0,32.0345,32.0855,32.0127,32.0855,17679.0
2017-05-10 11:40:00,44.09,44.21,44.09,44.21,50313.0,32.0855,32.1728,32.0855,32.1728,50313.0
2017-05-10 11:50:00,44.21,44.23,44.11,44.11,53002.5,32.1728,32.1874,32.1,32.1,53002.5
2017-05-10 12:00:00,44.12,44.14,44.05,44.07,55293.0,32.1073,32.1219,32.0564,32.0709,55293.0
2017-05-10 12:10:00,44.08,44.08,43.99,44.0,73668.0,32.0782,32.0782,32.0127,32.02,73668.0
2017-05-10 12:20:00,44.0,44.07,44.0,44.06,28131.0,32.02,32.0709,32.02,32.0636,28131.0
2017-05-10 12:30:00,44.08,44.1,44.06,44.06,15121.5,32.0782,32.0928,32.0636,32.0636,15121.5
2017-05-10 12:40:00,44.07,44.09,44.03,44.07,25660.5,32.0709,32.0855,32.0418,32.0709,25660.5
2017-05-10 12:50:00,44.07,44.09,44.03,44.04,13995.0,32.0709,32.0855,32.0418,32.0491,13995.0
2017-05-10 13:00:00,44.05,44.09,44.04,44.05,12937.5,32.0564,32.0855,32.0491,32.0564,12937.5
2017-05-10 13:10:00,44.05,44.05,43.99,44.03,24942.0,32.0564,32.0564,32.0127,32.0418,24942.0
2017-05-10 13:20:00,44.03,44.07,43.99,44.07,24378.0,32.0418,32.0709,32.0127,32.0709,24378.0
2017-05-10 13:30:00,44.06,44.06,44.01,44.02,19557.0,32.0636,32.0636,32.0273,32.0345,19557.0
2017-05-10 13:40:00,44.01,44.01,43.96,43.99,25126.5,32.0273,32.0273,31.9909,32.0127,25126.5
2017-05-10 13:50:00,43.98,43.99,43.95,43.95,23130.0,32.0054,32.0127,31.9836,31.9836,23130.0
2017-05-10 14:00:00,43.95,43.95,43.86,43.89,65574.0,31.9836,31.9836,31.9181,31.9399,65574.0
2017-05-10 14:10:00,43.89,44.05,43.85,43.99,132007.5,31.9399,32.0564,31.9108,32.0127,132007.5
2017-05-10 14:20:00,43.99,44.01,43.92,43.95,29860.5,32.0127,32.0273,31.9618,31.9836,29860.5
2017-05-10 14:30:00,43.95,44.01,43.94,43.97,31744.5,31.9836,32.0273,31.9763,31.9981,31744.5
2017-05-10 14:40:00,43.96,43.99,43.93,43.98,35931.0,31.9909,32.0127,31.969,32.0054,35931.0
2017-05-10 14:50:00,43.99,44.03,43.97,43.99,25288.5,32.0127,32.0418,31.9981,32.0127,25288.5
2017-05-10 15:00:00,43.99,44.05,43.99,44.02,34686.0,32.0127,32.0564,32.0127,32.0345,34686.0
2017-05-10 15:10:00,44.02,44.04,43.99,44.0,34075.5,32.0345,32.0491,32.0127,32.02,34075.5
2017-05-10 15:20:00,43.99,44.02,43.97,43.99,35676.0,32.0127,32.0345,31.9981,32.0127,35676.0
2017-05-10 15:30:00,44.0,44.01,43.95,43.97,76735.5,32.02,32.0273,31.9836,31.9981,76735.5
2017-05-10 15:40:00,43.97,43.97,43.93,43.93,104287.5,31.9981,31.9981,31.969,31.969,104287.5
2017-05-10 15:50:00,43.93,44.01,43.91,43.98,256977.0,31.969,32.0273,31.9545,32.0054,256977.0
2017-05-11 09:30:00,42.9,43.26,42.34,42.95,518025.0,31.2195,31.4815,30.812,31.2559,518025.0
2017-05-11 09:40:00,42.95,43.01,42.45,42.51,367992.0,31.2559,31.2995,30.892,30.9357,367992.0
2017-05-11 09:50:00,42.52,42.57,42.39,42.39,253584.0,30.9429,30.9793,30.8483,30.8483,253584.0
2017-05-11 10:00:00,42.38,42.55,42.38,42.5,305794.5,30.8411,30.9648,30.8411,30.9284,305794.5
2017-05-11 10:10:00,42.49,42.67,42.39,42.56,425004.0,30.9211,31.0521,30.8483,30.9721,425004.0
2017-05-11 10:20:00,42.55,42.59,42.35,42.57,320389.5,30.9648,30.9939,30.8192,30.9793,320389.5
2017-05-11 10:30:00,42.57,42.91,42.49,42.87,180387.0,30.9793,31.2268,30.9211,31.1976,180387.0
2017-05-11 10:40:00,42.88,43.07,42.84,42.99,160110.0,31.2049,31.3432,31.1758,31.285,160110.0
2017-05-11 10:50:00,42.99,43.07,42.9,43.07,84996.0,31.285,31.3432,31.2195,31.3432,84996.0
2017-05-11 11:00:00,43.08,43.09,42.97,43.02,78783.0,31.3505,31.3577,31.2704,31.3068,78783.0
2017-05-11 11:10:00,43.02,43.09,42.9,42.91,111403.5,31.3068,31.3577,31.2195,31.2268,111403.5
2017-05-11 11:20:00,42.9,42.9,42.75,42.79,114094.5,31.2195,31.2195,31.1103,31.1394,114094.5
2017-05-11 11:30:00,42.79,42.83,42.72,42.77,137505.0,31.1394,31.1685,31.0885,31.1249,137505.0
2017-05-11 11:40:00,42.76,42.79,42.69,42.71,76366.5,31.1176,31.1394,31.0667,31.0812,76366.5
2017-05-11 11:50:00,42.69,42.75,42.59,42.73,180211.5,31.0667,31.1103,30.9939,31.0958,180211.5
2017-05-11 12:00:00,42.74,42.75,42.65,42.73,82920.0,31.103,31.1103,31.0375,31.0958,82920.0
2017-05-11 12:10:00,42.73,42.74,42.68,42.69,123285.0,31.0958,31.103,31.0594,31.0667,123285.0
2017-05-11 12:20:00,42.69,42.74,42.67,42.69,94587.0,31.0667,31.103,31.0521,31.0667,94587.0
2017-05-11 12:30:00,42.7,42.73,42.66,42.7,127080.0,31.0739,31.0958,31.0448,31.0739,127080.0
2017-05-11 12:40:00,42.69,42.72,42.66,42.71,57037.5,31.0667,31.0885,31.0448,31.0812,57037.5
2017-05-11 12:50:00,42.71,42.71,42.67,42.7,55357.5,31.0812,31.0812,31.0521,31.0739,55357.5
2017-05-11 13:00:00,42.7,42.71,42.66,42.69,61815.0,31.0739,31.0812,31.0448,31.0667,61815.0
2017-05-11 13:10:00,42.69,42.73,42.67,42.72,43536.0,31.0667,31.0958,31.0521,31.0885,43536.0
2017-05-11 13:20:00,42.72,42.72,42.56,42.59,87358.5,31.0885,31.0885,30.9721,30.9939,87358.5
2017-05-11 13:30:00,42.59,42.66,42.59,42.66,70539.0,30.9939,31.0448,30.9939,31.0448,70539.0
2017-05-11 13:40:00,42.65,42.73,42.63,42.72,102210.0,31.0375,31.0958,31.023,31.0885,102210.0
2017-05-11 13:50:00,42.71,42.75,42.71,42.73,45760.5,31.0812,31.1103,31.0812,31.0958,45760.5
2017-05-11 14:00:00,42.73,42.73,42.58,42.67,155647.5,31.0958,31.0958,30.9866,31.0521,155647.5
2017-05-11 14:10:00,42.68,42.82,42.63,42.82,111931.5,31.0594,31.1613,31.023,31.1613,111931.5
2017-05-11 14:20:00,42.82,42.83,42.75,42.77,56847.0,31.1613,31.1685,31.1103,31.1249,56847.0
2017-05-11 14:30:00,42.76,42.79,42.73,42.76,47931.0,31.1176,31.1394,31.0958,31.1176,47931.0
2017-05-11 14:40:00,42.76,42.78,42.73,42.77,39256.5,31.1176,31.1322,31.0958,31.1249,39256.5
2017-05-11 14:50:00,42.77,42.77,42.71,42.77,57460.5,31.1249,31.1249,31.0812,31.1249,57460.5
2017-05-11 15:00:00,42.77,42.84,42.77,42.79,89784.0,31.1249,31.1758,31.1249,31.1394,89784.0
2017-05-11 15:10:00,42.79,42.81,42.78,42.79,89085.0,31.1394,31.154,31.1322,31.1394,89085.0
2017-05-11 15:20:00,42.79,42.82,42.79,42.8,85128.0,31.1394,31.1613,31.1394,31.1467,85128.0
2017-05-11 15:30:00,42.8,42.89,42.78,42.87,98533.5,31.1467,31.2122,31.1322,31.1976,98533.5
2017-05-11 15:40:00,42.87,42.91,42.86,42.89,133378.5,31.1976,31.2268,31.1904,31.2122,133378.5
2017-05-11 15:50:00,42.9,42.99,42.87,42.91,450519.0,31.2195,31.285,31.1976,31.2268,450519.0
2017-05-12 09:30:00,42.76,42.82,42.57,42.6,96171.0,31.1176,31.1613,30.9793,31.0012,96171.0
2017-05-12 09:40:00,42.61,42.76,42.56,42.73,223194.0,31.0084,31.1176,30.9721,31.0958,223194.0
2017-05-12 09:50:00,42.73,42.76,42.57,42.63,89934.0,31.0958,31.1176,30.9793,31.023,89934.0
2017-05-12 10:00:00,42.64,42.67,42.51,42.51,166170.0,31.0303,31.0521,30.9357,30.9357,166170.0
2017-05-12 10:10:00,42.51,42.57,42.46,42.55,142909.5,30.9357,30.9793,30.8993,30.9648,142909.5
2017-05-12 10:20:00,42.55,42.62,42.49,42.53,82087.5,30.9648,31.0157,30.9211,30.9502,82087.5
2017-05-12 10:30:00,42.52,42.57,42.51,42.57,28758.0,30.9429,30.9793,30.9357,30.9793,28758.0
2017-05-12 10:40:00,42.57,42.57,42.51,42.55,74266.5,30.9793,30.9793,30.9357,30.9648,74266.5
2017-05-12 10:50:00,42.55,42.55,42.49,42.53,40753.5,30.9648,30.9648,30.9211,30.9502,40753.5
2017-05-12 11:00:00,42.53,42.56,42.5,42.53,36681.0,30.9502,30.9721,30.9284,30.9502,36681.0
2017-05-12 11:10:00,42.53,42.55,42.36,42.37,39787.5,30.9502,30.9648,30.8265,30.8338,39787.5
2017-05-12 11:20:00,42.37,42.42,42.36,42.41,50377.5,30.8338,30.8702,30.8265,30.8629,50377.5
2017-05-12 11:30:00,42.42,42.51,42.41,42.41,47092.5,30.8702,30.9357,30.8629,30.8629,47092.5
2017-05-12 11:40:00,42.41,42.44,42.38,42.43,51289.5,30.8629,30.8847,30.8411,30.8774,51289.5
2017-05-12 11:50:00,42.43,42.45,42.35,42.36,22630.5,30.8774,30.892,30.8192,30.8265,22630.5
2017-05-12 12:00:00,42.37,42.37,42.25,42.25,74395.5,30.8338,30.8338,30.7465,30.7465,74395.5
2017-05-12 12:10:00,42.25,42.25,42.19,42.2,48813.0,30.7465,30.7465,30.7028,30.7101,48813.0
2017-05-12 12:20:00,42.21,42.21,42.11,42.13,55921.5,30.7173,30.7173,30.6446,30.6591,55921.5
2017-05-12 12:30:00,42.12,42.16,42.08,42.15,62748.0,30.6519,30.681,30.6227,30.6737,62748.0
2017-05-12 12:40:00,42.16,42.16,42.13,42.13,41163.0,30.681,30.681,30.6591,30.6591,41163.0
2017-05-12 12:50:00,42.13,42.3,42.12,42.29,62764.5,30.6591,30.7828,30.6519,30.7756,62764.5
2017-05-12 13:00:00,42.29,42.31,42.25,42.25,24055.5,30.7756,30.7901,30.7465,30.7465,24055.5
2017-05-12 13:10:00,42.25,42.32,42.25,42.31,26565.0,30.7465,30.7974,30.7465,30.7901,26565.0
2017-05-12 13:20:00,42.31,42.31,42.24,42.24,27172.5,30.7901,30.7901,30.7392,30.7392,27172.5
2017-05-12 13:30:00,42.24,42.24,42.2,42.2,28762.5,30.7392,30.7392,30.7101,30.7101,28762.5
2017-05-12 13:40:00,42.2,42.21,42.19,42.21,42727.5,30.7101,30.7173,30.7028,30.7173,42727.5
2017-05-12 13:50:00,42.21,42.23,42.17,42.21,27501.0,30.7173,30.7319,30.6882,30.7173,27501.0
2017-05-12 14:00:00,42.21,42.27,42.21,42.25,37293.0,30.7173,30.761,30.7173,30.7465,37293.0
2017-05-12 14:10:00,42.25,42.25,42.2,42.21,64122.0,30.7465,30.7465,30.7101,30.7173,64122.0
2017-05-12 14:20:00,42.2,42.23,42.2,42.22,37353.0,30.7101,30.7319,30.7101,30.7246,37353.0
2017-05-12 14:30:00,42.22,42.23,42.21,42.22,56778.0,30.7246,30.7319,30.7173,30.7246,56778.0
2017-05-12 14:40:00,42.22,42.27,42.21,42.27,96859.5,30.7246,30.761,30.7173,30.761,96859.5
2017-05-12 14:50:00,42.27,42.32,42.26,42.29,44694.0,30.761,30.7974,30.7537,30.7756,44694.0
2017-05-12 15:00:00,42.3,42.31,42.27,42.27,32497.5,30.7828,30.7901,30.761,30.761,32497.5
2017-05-12 15:10:00,42.28,42.28,42.23,42.25,27837.0,30.7683,30.7683,30.7319,30.7465,27837.0
2017-05-12 15:20:00,42.25,42.29,42.19,42.19,83590.5,30.7465,30.7756,30.7028,30.7028,83590.5
2017-05-12 15:30:00,42.19,42.26,42.19,42.26,163503.0,30.7028,30.7537,30.7028,30.7537,163503.0
2017-05-12 15:40:00,42.26,42.32,42.19,42.22,147463.5,30.7537,30.7974,30.7028,30.7246,147463.5
2017-05-12 15:50:00,42.23,42.29,42.18,42.25,367773.0,30.7319,30.7756,30.6955,30.7465,367773.0
2017-05-15 09:30:00,42.26,42.51,42.26,42.35,92947.5,30.7537,30.9357,30.7537,30.8192,92947.5
2017-05-15 09:40:00,42.37,42.45,42.36,42.45,51607.5,30.8338,30.892,30.8265,30.892,51607.5
2017-05-15 09:50:00,42.46,42.55,42.37,42.38,77298.0,30.8993,30.9648,30.8338,30.8411,77298.0
2017-05-15 10:00:00,42.4,42.59,42.35,42.59,132588.0,30.8556,30.9939,30.8192,30.9939,132588.0
2017-05-15 10:10:00,42.59,42.6,42.43,42.47,77434.5,30.9939,31.0012,30.8774,30.9066,77434.5
2017-05-15 10:20:00,42.47,42.49,42.39,42.45,45772.5,30.9066,30.9211,30.8483,30.892,45772.5
2017-05-15 10:30:00,42.45,42.49,42.41,42.44,37795.5,30.892,30.9211,30.8629,30.8847,37795.5
2017-05-15 10:40:00,42.43,42.44,42.38,42.43,54625.5,30.8774,30.8847,30.8411,30.8774,54625.5
2017-05-15 10:50:00,42.43,42.49,42.39,42.43,53424.0,30.8774,30.9211,30.8483,30.8774,53424.0
2017-05-15 11:00:00,42.43,42.48,42.4,42.43,44457.0,30.8774,30.9138,30.8556,30.8774,44457.0
2017-05-15 11:10:00,42.43,42.45,42.39,42.42,54133.5,30.8774,30.892,30.8483,30.8702,54133.5
2017-05-15 11:20:00,42.42,42.47,42.39,42.45,122737.5,30.8702,30.9066,30.8483,30.892,122737.5
2017-05-15 11:30:00,42.45,42.45,42.41,42.43,38485.5,30.892,30.892,30.8629,30.8774,38485.5
2017-05-15 11:40:00,42.43,42.43,42.36,42.37,109455.0,30.8774,30.8774,30.8265,30.8338,109455.0
2017-05-15 11:50:00,42.37,42.43,42.35,42.42,28270.5,30.8338,30.8774,30.8192,30.8702,28270.5
2017-05-15 12:00:00,42.41,42.44,42.39,42.42,37848.0,30.8629,30.8847,30.8483,30.8702,37848.0
2017-05-15 12:10:00,42.41,42.43,42.37,42.39,83332.5,30.8629,30.8774,30.8338,30.8483,83332.5
2017-05-15 12:20:00,42.39,42.45,42.39,42.43,31977.0,30.8483,30.892,30.8483,30.8774,31977.0
2017-05-15 12:30:00,42.43,42.43,42.39,42.41,35340.0,30.8774,30.8774,30.8483,30.8629,35340.0
2017-05-15 12:40:00,42.41,42.43,42.39,42.42,23635.5,30.8629,30.8774,30.8483,30.8702,23635.5
2017-05-15 12:50:00,42.43,42.44,42.39,42.4,22713.0,30.8774,30.8847,30.8483,30.8556,22713.0
2017-05-15 13:00:00,42.4,42.43,42.39,42.43,20763.0,30.8556,30.8774,30.8483,30.8774,20763.0
2017-05-15 13:10:00,42.43,42.45,42.39,42.41,36135.0,30.8774,30.892,30.8483,30.8629,36135.0
2017-05-15 13:20:00,42.41,42.47,42.41,42.47,33996.0,30.8629,30.9066,30.8629,30.9066,33996.0
2017-05-15 13:30:00,42.47,42.47,42.41,42.41,40950.0,30.9066,30.9066,30.8629,30.8629,40950.0
2017-05-15 13:40:00,42.41,42.49,42.41,42.49,85914.0,30.8629,30.9211,30.8629,30.9211,85914.0
2017-05-15 13:50:00,42.49,42.49,42.45,42.47,18948.0,30.9211,30.9211,30.892,30.9066,18948.0
2017-05-15 14:00:00,42.47,42.51,42.47,42.49,26353.5,30.9066,30.9357,30.9066,30.9211,26353.5
2017-05-15 14:10:00,42.49,42.51,42.47,42.51,39027.0,30.9211,30.9357,30.9066,30.9357,39027.0
2017-05-15 14:20:00,42.51,42.51,42.42,42.42,104515.5,30.9357,30.9357,30.8702,30.8702,104515.5
2017-05-15 14:30:00,42.43,42.47,42.41,42.47,75249.0,30.8774,30.9066,30.8629,30.9066,75249.0
2017-05-15 14:40:00,42.48,42.53,42.47,42.51,24252.0,30.9138,30.9502,30.9066,30.9357,24252.0
2017-05-15 14:50:00,42.51,42.51,42.45,42.5,47938.5,30.9357,30.9357,30.892,30.9284,47938.5
2017-05-15 15:00:00,42.49,42.53,42.48,42.52,34896.0,30.9211,30.9502,30.9138,30.9429,34896.0
2017-05-15 15:10:00,42.52,42.53,42.49,42.5,42898.5,30.9429,30.9502,30.9211,30.9284,42898.5
2017-05-15 15:20:00,42.49,42.53,42.46,42.5,62086.5,30.9211,30.9502,30.8993,30.9284,62086.5
2017-05-15 15:30:00,42.5,42.56,42.5,42.52,59421.0,30.9284,30.9721,30.9284,30.9429,59421.0
2017-05-15 15:40:00,42.52,42.58,42.5,42.55,108966.0,30.9429,30.9866,30.9284,30.9648,108966.0
2017-05-15 15:50:00,42.55,42.57,42.5,42.52,228270.0,30.9648,30.9793,30.9284,30.9429,228270.0
2017-05-16 09:30:00,42.68,42.74,42.47,42.49,47071.5,31.0594,31.103,30.9066,30.9211,47071.5
2017-05-16 09:40:00,42.42,42.57,42.42,42.47,34272.0,30.8702,30.9793,30.8702,30.9066,34272.0
2017-05-16 09:50:00,42.51,42.62,42.51,42.55,37834.5,30.9357,31.0157,30.9357,30.9648,37834.5
2017-05-16 10:00:00,42.55,42.61,42.49,42.6,36505.5,30.9648,31.0084,30.9211,31.0012,36505.5
2017-05-16 10:10:00,42.59,42.75,42.59,42.73,73408.5,30.9939,31.1103,30.9939,31.0958,73408.5
2017-05-16 10:20:00,42.72,42.74,42.5,42.52,29089.5,31.0885,31.103,30.9284,30.9429,29089.5
2017-05-16 10:30:00,42.52,42.52,42.39,42.41,61782.0,30.9429,30.9429,30.8483,30.8629,61782.0
2017-05-16 10:40:00,42.41,42.49,42.38,42.46,88114.5,30.8629,30.9211,30.8411,30.8993,88114.5
2017-05-16 10:50:00,42.45,42.58,42.43,42.55,57123.0,30.892,30.9866,30.8774,30.9648,57123.0
2017-05-16 11:00:00,42.55,42.62,42.49,42.62,59205.0,30.9648,31.0157,30.9211,31.0157,59205.0
2017-05-16 11:10:00,42.62,42.68,42.62,42.64,37840.5,31.0157,31.0594,31.0157,31.0303,37840.5
2017-05-16 11:20:00,42.63,42.69,42.63,42.68,46698.0,31.023,31.0667,31.023,31.0594,46698.0
2017-05-16 11:30:00,42.66,42.67,42.6,42.65,33631.5,31.0448,31.0521,31.0012,31.0375,33631.5
2017-05-16 11:40:00,42.65,42.66,42.61,42.65,33663.0,31.0375,31.0448,31.0084,31.0375,33663.0
2017-05-16 11:50:00,42.64,42.71,42.64,42.67,31134.0,31.0303,31.0812,31.0303,31.0521,31134.0
2017-05-16 12:00:00,42.67,42.72,42.66,42.7,52326.0,31.0521,31.0885,31.0448,31.0739,52326.0
2017-05-16 12:10:00,42.7,42.75,42.69,42.72,64933.5,31.0739,31.1103,31.0667,31.0885,64933.5
2017-05-16 12:20:00,42.71,42.75,42.69,42.75,38418.0,31.0812,31.1103,31.0667,31.1103,38418.0
2017-05-16 12:30:00,42.75,42.78,42.69,42.73,73408.5,31.1103,31.1322,31.0667,31.0958,73408.5
2017-05-16 12:40:00,42.73,42.75,42.67,42.69,58938.0,31.0958,31.1103,31.0521,31.0667,58938.0
2017-05-16 12:50:00,42.69,42.75,42.69,42.73,47158.5,31.0667,31.1103,31.0667,31.0958,47158.5
2017-05-16 13:00:00,42.73,42.76,42.69,42.75,33435.0,31.0958,31.1176,31.0667,31.1103,33435.0
2017-05-16 13:10:00,42.74,42.8,42.72,42.77,47973.0,31.103,31.1467,31.0885,31.1249,47973.0
2017-05-16 13:20:00,42.77,42.81,42.68,42.69,62706.0,31.1249,31.154,31.0594,31.0667,62706.0
2017-05-16 13:30:00,42.69,42.72,42.67,42.67,17857.5,31.0667,31.0885,31.0521,31.0521,17857.5
2017-05-16 13:40:00,42.67,42.72,42.66,42.72,23023.5,31.0521,31.0885,31.0448,31.0885,23023.5
2017-05-16 13:50:00,42.72,42.75,42.71,42.75,52150.5,31.0885,31.1103,31.0812,31.1103,52150.5
2017-05-16 14:00:00,42.75,42.76,42.73,42.75,47187.0,31.1103,31.1176,31.0958,31.1103,47187.0
2017-05-16 14:10:00,42.75,42.77,42.73,42.75,51702.0,31.1103,31.1249,31.0958,31.1103,51702.0
2017-05-16 14:20:00,42.75,42.77,42.73,42.77,71860.5,31.1103,31.1249,31.0958,31.1249,71860.5
2017-05-16 14:30:00,42.76,42.81,42.76,42.8,41014.5,31.1176,31.154,31.1176,31.1467,41014.5
2017-05-16 14:40:00,42.81,42.84,42.79,42.83,60846.0,31.154,31.1758,31.1394,31.1685,60846.0
2017-05-16 14:50:00,42.83,42.84,42.81,42.83,40939.5,31.1685,31.1758,31.154,31.1685,40939.5
2017-05-16 15:00:00,42.84,42.89,42.84,42.87,59551.5,31.1758,31.2122,31.1758,31.1976,59551.5
2017-05-16 15:10:00,42.87,42.92,42.86,42.88,90831.0,31.1976,31.234,31.1904,31.2049,90831.0
2017-05-16 15:20:00,42.89,42.89,42.86,42.87,63195.0,31.2122,31.2122,31.1904,31.1976,63195.0
2017-05-16 15:30:00,42.87,42.91,42.87,42.87,72988.5,31.1976,31.2268,31.1976,31.1976,72988.5
2017-05-16 15:40:00,42.87,42.95,42.87,42.95,170443.5,31.1976,31.2559,31.1976,31.2559,170443.5
2017-05-16 15:50:00,42.95,42.97,42.91,42.96,416346.0,31.2559,31.2704,31.2268,31.2631,416346.0
2017-05-17 09:30:00,42.5,42.64,42.39,42.48,119413.5,31.0504,31.1527,30.97,31.0358,119413.5
2017-05-17 09:40:00,42.49,42.53,42.44,42.5,87454.5,31.0431,31.0723,31.0065,31.0504,87454.5
2017-05-17 09:50:00,42.51,42.51,42.4,42.41,95088.0,31.0577,31.0577,30.9773,30.9846,95088.0
2017-05-17 10:00:00,42.41,42.42,42.29,42.39,77400.0,30.9846,30.9919,30.897,30.97,77400.0
2017-05-17 10:10:00,42.4,42.44,42.29,42.43,40687.5,30.9773,31.0065,30.897,30.9992,40687.5
2017-05-17 10:20:00,42.43,42.45,42.3,42.34,57369.0,30.9992,31.0139,30.9043,30.9335,57369.0
2017-05-17 10:30:00,42.34,42.41,42.29,42.4,44955.0,30.9335,30.9846,30.897,30.9773,44955.0
2017-05-17 10:40:00,42.39,42.41,42.31,42.31,36505.5,30.97,30.9846,30.9116,30.9116,36505.5
2017-05-17 10:50:00,42.32,42.34,42.22,42.25,43602.0,30.9189,30.9335,30.8458,30.8677,43602.0
2017-05-17 11:00:00,42.25,42.26,42.18,42.19,68547.0,30.8677,30.875,30.8166,30.8239,68547.0
2017-05-17 11:10:00,42.19,42.39,42.17,42.38,22935.0,30.8239,30.97,30.8093,30.9627,22935.0
2017-05-17 11:20:00,42.37,42.39,42.33,42.36,29929.5,30.9554,30.97,30.9262,30.9481,29929.5
2017-05-17 11:30:00,42.37,42.42,42.34,42.41,40842.0,30.9554,30.9919,30.9335,30.9846,40842.0
2017-05-17 11:40:00,42.41,42.44,42.35,42.38,20833.5,30.9846,31.0065,30.9408,30.9627,20833.5
2017-05-17 11:50:00,42.39,42.51,42.36,42.5,35850.0,30.97,31.0577,30.9481,31.0504,35850.0
2017-05-17 12:00:00,42.49,42.49,42.44,42.47,24235.5,31.0431,31.0431,31.0065,31.0285,24235.5
2017-05-17 12:10:00,42.45,42.48,42.45,42.45,36585.0,31.0139,31.0358,31.0139,31.0139,36585.0
2017-05-17 12:20:00,42.46,42.46,42.37,42.37,21319.5,31.0212,31.0212,30.9554,30.9554,21319.5
2017-05-17 12:30:00,42.36,42.41,42.35,42.4,37587.0,30.9481,30.9846,30.9408,30.9773,37587.0
2017-05-17 12:40:00,42.39,42.45,42.37,42.43,22171.5,30.97,31.0139,30.9554,30.9992,22171.5
2017-05-17 12:50:00,42.43,42.54,42.41,42.54,50428.5,30.9992,31.0796,30.9846,31.0796,50428.5
2017-05-17 13:00:00,42.53,42.54,42.51,42.54,36414.0,31.0723,31.0796,31.0577,31.0796,36414.0
2017-05-17 13:10:00,42.53,42.55,42.49,42.5,34399.5,31.0723,31.0869,31.0431,31.0504,34399.5
2017-05-17 13:20:00,42.5,42.55,42.49,42.53,33121.5,31.0504,31.0869,31.0431,31.0723,33121.5
2017-05-17 13:30:00,42.53,42.57,42.51,42.52,57633.0,31.0723,31.1015,31.0577,31.065,57633.0
2017-05-17 13:40:00,42.52,42.55,42.49,42.55,48258.0,31.065,31.0869,31.0431,31.0869,48258.0
2017-05-17 13:50:00,42.55,42.55,42.48,42.51,92143.5,31.0869,31.0869,31.0358,31.0577,92143.5
2017-05-17 14:00:00,42.5,42.54,42.49,42.51,35047.5,31.0504,31.0796,31.0431,31.0577,35047.5
2017-05-17 14:10:00,42.51,42.51,42.39,42.42,46602.0,31.0577,31.0577,30.97,30.9919,46602.0
2017-05-17 14:20:00,42.41,42.42,42.27,42.29,28560.0,30.9846,30.9919,30.8823,30.897,28560.0
2017-05-17 14:30:00,42.31,42.34,42.28,42.29,29080.5,30.9116,30.9335,30.8897,30.897,29080.5
2017-05-17 14:40:00,42.3,42.31,42.2,42.23,45091.5,30.9043,30.9116,30.8312,30.8531,45091.5
2017-05-17 14:50:00,42.23,42.33,42.21,42.32,31093.5,30.8531,30.9262,30.8385,30.9189,31093.5
2017-05-17 15:00:00,42.32,42.34,42.27,42.34,53002.5,30.9189,30.9335,30.8823,30.9335,53002.5
2017-05-17 15:10:00,42.35,42.45,42.31,42.43,57840.0,30.9408,31.0139,30.9116,30.9992,57840.0
2017-05-17 15:20:00,42.43,42.47,42.34,42.35,47610.0,30.9992,31.0285,30.9335,30.9408,47610.0
2017-05-17 15:30:00,42.33,42.41,42.33,42.39,72840.0,30.9262,30.9846,30.9262,30.97,72840.0
2017-05-17 15:40:00,42.4,42.41,42.25,42.33,160165.5,30.9773,30.9846,30.8677,30.9262,160165.5
2017-05-17 15:50:00,42.33,42.33,42.22,42.25,386490.0,30.9262,30.9262,30.8458,30.8677,386490.0
2017-05-18 09:30:00,42.03,42.17,41.63,41.85,185832.0,30.707,30.8093,30.4148,30.5755,185832.0
2017-05-18 09:40:00,41.88,41.89,41.67,41.67,114273.0,30.5974,30.6047,30.444,30.444,114273.0
2017-05-18 09:50:00,41.66,41.71,41.39,41.44,123345.0,30.4367,30.4732,30.2394,30.276,123345.0
2017-05-18 10:00:00,41.45,41.76,41.45,41.69,167775.0,30.2833,30.5097,30.2833,30.4586,167775.0
2017-05-18 10:10:00,41.69,41.71,41.55,41.66,78297.0,30.4586,30.4732,30.3563,30.4367,78297.0
2017-05-18 10:20:00,41.66,41.86,41.59,41.81,42412.5,30.4367,30.5828,30.3855,30.5463,42412.5
2017-05-18 10:30:00,41.82,41.91,41.79,41.82,58060.5,30.5536,30.6193,30.5317,30.5536,58060.5
2017-05-18 10:40:00,41.81,41.81,41.67,41.75,46290.0,30.5463,30.5463,30.444,30.5024,46290.0
2017-05-18 10:50:00,41.75,41.77,41.69,41.7,69486.0,30.5024,30.517,30.4586,30.4659,69486.0
2017-05-18 11:00:00,41.7,41.8,41.68,41.79,58077.0,30.4659,30.539,30.4513,30.5317,58077.0
2017-05-18 11:10:00,41.79,41.79,41.69,41.72,57178.5,30.5317,30.5317,30.4586,30.4805,57178.5
2017-05-18 11:20:00,41.72,41.89,41.7,41.83,68013.0,30.4805,30.6047,30.4659,30.5609,68013.0
2017-05-18 11:30:00,41.82,41.83,41.75,41.76,49764.0,30.5536,30.5609,30.5024,30.5097,49764.0
2017-05-18 11:40:00,41.77,41.83,41.73,41.83,46812.0,30.517,30.5609,30.4878,30.5609,46812.0
2017-05-18 11:50:00,41.83,41.87,41.76,41.76,29155.5,30.5609,30.5901,30.5097,30.5097,29155.5
2017-05-18 12:00:00,41.78,41.83,41.75,41.77,45817.5,30.5244,30.5609,30.5024,30.517,45817.5
2017-05-18 12:10:00,41.77,41.8,41.75,41.75,27970.5,30.517,30.539,30.5024,30.5024,27970.5
2017-05-18 12:20:00,41.76,41.87,41.76,41.83,25455.0,30.5097,30.5901,30.5097,30.5609,25455.0
2017-05-18 12:30:00,41.83,41.86,41.75,41.75,34029.0,30.5609,30.5828,30.5024,30.5024,34029.0
2017-05-18 12:40:00,41.76,41.77,41.67,41.67,53529.0,30.5097,30.517,30.444,30.444,53529.0
2017-05-18 12:50:00,41.68,41.69,41.63,41.67,30408.0,30.4513,30.4586,30.4148,30.444,30408.0
2017-05-18 13:00:00,41.68,41.71,41.57,41.57,50238.0,30.4513,30.4732,30.3709,30.3709,50238.0
2017-05-18 13:10:00,41.58,41.61,41.55,41.59,28926.0,30.3782,30.4002,30.3563,30.3855,28926.0
2017-05-18 13:20:00,41.58,41.58,41.51,41.53,29725.5,30.3782,30.3782,30.3271,30.3417,29725.5
2017-05-18 13:30:00,41.52,41.57,41.51,41.56,36426.0,30.3344,30.3709,30.3271,30.3636,36426.0
2017-05-18 13:40:00,41.57,41.57,41.51,41.51,41031.0,30.3709,30.3709,30.3271,30.3271,41031.0
2017-05-18 13:50:00,41.51,41.7,41.5,41.63,37270.5,30.3271,30.4659,30.3198,30.4148,37270.5
2017-05-18 14:00:00,41.64,41.81,41.61,41.81,46951.5,30.4221,30.5463,30.4002,30.5463,46951.5
2017-05-18 14:10:00,41.81,41.82,41.7,41.73,39109.5,30.5463,30.5536,30.4659,30.4878,39109.5
2017-05-18 14:20:00,41.73,41.82,41.73,41.76,39567.0,30.4878,30.5536,30.4878,30.5097,39567.0
2017-05-18 14:30:00,41.76,41.94,41.76,41.84,121836.0,30.5097,30.6413,30.5097,30.5682,121836.0
2017-05-18 14:40:00,41.85,41.86,41.75,41.81,38085.0,30.5755,30.5828,30.5024,30.5463,38085.0
2017-05-18 14:50:00,41.82,41.82,41.73,41.76,41407.5,30.5536,30.5536,30.4878,30.5097,41407.5
2017-05-18 15:00:00,41.76,41.8,41.73,41.77,45379.5,30.5097,30.539,30.4878,30.517,45379.5
2017-05-18 15:10:00,41.77,41.79,41.71,41.73,53770.5,30.517,30.5317,30.4732,30.4878,53770.5
2017-05-18 15:20:00,41.73,41.75,41.64,41.67,109159.5,30.4878,30.5024,30.4221,30.444,109159.5
2017-05-18 15:30:00,41.67,41.69,41.61,41.68,97012.5,30.444,30.4586,30.4002,30.4513,97012.5
2017-05-18 15:40:00,41.68,41.71,41.61,41.69,129031.5,30.4513,30.4732,30.4002,30.4586,129031.5
2017-05-18 15:50:00,41.68,41.73,41.53,41.57,356358.0,30.4513,30.4878,30.3417,30.3709,356358.0
2017-05-19 09:30:00,41.61,41.77,41.55,41.7,270652.5,30.4002,30.517,30.3563,30.4659,270652.5
2017-05-19 09:40:00,41.71,41.97,41.67,41.95,133890.0,30.4732,30.6632,30.444,30.6486,133890.0
2017-05-19 09:50:00,41.95,41.97,41.78,41.78,85452.0,30.6486,30.6632,30.5244,30.5244,85452.0
2017-05-19 10:00:00,41.81,41.91,41.81,41.89,37278.0,30.5463,30.6193,30.5463,30.6047,37278.0
2017-05-19 10:10:00,41.9,42.0,41.89,41.91,117327.0,30.612,30.6851,30.6047,30.6193,117327.0
2017-05-19 10:20:00,41.89,41.98,41.89,41.93,21859.5,30.6047,30.6705,30.6047,30.6339,21859.5
2017-05-19 10:30:00,41.93,41.95,41.86,41.92,38221.5,30.6339,30.6486,30.5828,30.6266,38221.5
2017-05-19 10:40:00,41.93,41.94,41.82,41.87,62721.0,30.6339,30.6413,30.5536,30.5901,62721.0
2017-05-19 10:50:00,41.88,41.95,41.87,41.9,38466.0,30.5974,30.6486,30.5901,30.612,38466.0
2017-05-19 11:00:00,41.89,41.93,41.82,41.91,28887.0,30.6047,30.6339,30.5536,30.6193,28887.0
2017-05-19 11:10:00,41.9,41.93,41.85,41.85,37783.5,30.612,30.6339,30.5755,30.5755,37783.5
2017-05-19 11:20:00,41.85,41.89,41.81,41.87,31036.5,30.5755,30.6047,30.5463,30.5901,31036.5
2017-05-19 11:30:00,41.88,41.9,41.75,41.8,61873.5,30.5974,30.612,30.5024,30.539,61873.5
2017-05-19 11:40:00,41.81,41.89,41.79,41.89,19396.5,30.5463,30.6047,30.5317,30.6047,19396.5
2017-05-19 11:50:00,41.89,41.96,41.87,41.95,57709.5,30.6047,30.6559,30.5901,30.6486,57709.5
2017-05-19 12:00:00,41.96,42.0,41.94,41.99,45036.0,30.6559,30.6851,30.6413,30.6778,45036.0
2017-05-19 12:10:00,41.99,42.04,41.98,42.03,27904.5,30.6778,30.7143,30.6705,30.707,27904.5
2017-05-19 12:20:00,42.03,42.09,42.02,42.07,14904.0,30.707,30.7508,30.6997,30.7362,14904.0
2017-05-19 12:30:00,42.07,42.1,42.07,42.08,16768.5,30.7362,30.7581,30.7362,30.7435,16768.5
2017-05-19 12:40:00,42.07,42.11,42.07,42.11,22162.5,30.7362,30.7655,30.7362,30.7655,22162.5
2017-05-19 12:50:00,42.12,42.15,42.1,42.11,49071.0,30.7728,30.7947,30.7581,30.7655,49071.0
2017-05-19 13:00:00,42.11,42.11,42.05,42.06,13125.0,30.7655,30.7655,30.7216,30.7289,13125.0
2017-05-19 13:10:00,42.06,42.12,42.06,42.11,17235.0,30.7289,30.7728,30.7289,30.7655,17235.0
2017-05-19 13:20:00,42.11,42.13,42.09,42.09,16572.0,30.7655,30.7801,30.7508,30.7508,16572.0
2017-05-19 13:30:00,42.08,42.09,42.05,42.07,17395.5,30.7435,30.7508,30.7216,30.7362,17395.5
2017-05-19 13:40:00,42.06,42.09,42.04,42.07,14551.5,30.7289,30.7508,30.7143,30.7362,14551.5
2017-05-19 13:50:00,42.08,42.14,42.07,42.13,20965.5,30.7435,30.7874,30.7362,30.7801,20965.5
2017-05-19 14:00:00,42.13,42.16,42.09,42.1,40009.5,30.7801,30.802,30.7508,30.7581,40009.5
2017-05-19 14:10:00,42.11,42.15,42.1,42.14,23934.0,30.7655,30.7947,30.7581,30.7874,23934.0
2017-05-19 14:20:00,42.14,42.15,42.1,42.11,23134.5,30.7874,30.7947,30.7581,30.7655,23134.5
2017-05-19 14:30:00,42.11,42.15,42.11,42.14,29389.5,30.7655,30.7947,30.7655,30.7874,29389.5
2017-05-19 14:40:00,42.15,42.19,42.12,42.13,32115.0,30.7947,30.8239,30.7728,30.7801,32115.0
2017-05-19 14:50:00,42.13,42.15,42.1,42.11,34408.5,30.7801,30.7947,30.7581,30.7655,34408.5
2017-05-19 15:00:00,42.11,42.12,41.95,41.96,62352.0,30.7655,30.7728,30.6486,30.6559,62352.0
2017-05-19 15:10:00,41.95,42.01,41.94,41.97,47344.5,30.6486,30.6924,30.6413,30.6632,47344.5
2017-05-19 15:20:00,41.97,42.0,41.9,41.91,66165.0,30.6632,30.6851,30.612,30.6193,66165.0
2017-05-19 15:30:00,41.9,41.9,41.83,41.9,84906.0,30.612,30.612,30.5609,30.612,84906.0
2017-05-19 15:40:00,41.91,41.91,41.84,41.86,102892.5,30.6193,30.6193,30.5682,30.5828,102892.5
2017-05-19 15:50:00,41.87,41.92,41.86,41.87,455932.5,30.5901,30.6266,30.5828,30.5901,455932.5
2017-05-22 09:30:00,42.04,42.22,42.03,42.2,50748.0,30.7143,30.8458,30.707,30.8312,50748.0
2017-05-22 09:40:00,42.2,42.25,42.12,42.23,21529.5,30.8312,30.8677,30.7728,30.8531,21529.5
2017-05-22 09:50:00,42.23,42.23,42.08,42.13,28984.5,30.8531,30.8531,30.7435,30.7801,28984.5
2017-05-22 10:00:00,42.13,42.17,42.08,42.14,43488.0,30.7801,30.8093,30.7435,30.7874,43488.0
2017-05-22 10:10:00,42.13,42.13,42.07,42.1,33420.0,30.7801,30.7801,30.7362,30.7581,33420.0
2017-05-22 10:20:00,42.09,42.13,42.05,42.07,25222.5,30.7508,30.7801,30.7216,30.7362,25222.5
2017-05-22 10:30:00,42.07,42.09,41.9,41.92,45585.0,30.7362,30.7508,30.612,30.6266,45585.0
2017-05-22 10:40:00,41.92,41.92,41.83,41.83,37534.5,30.6266,30.6266,30.5609,30.5609,37534.5
2017-05-22 10:50:00,41.81,41.89,41.81,41.89,19543.5,30.5463,30.6047,30.5463,30.6047,19543.5
2017-05-22 11:00:00,41.89,41.95,41.87,41.91,31317.0,30.6047,30.6486,30.5901,30.6193,31317.0
2017-05-22 11:10:00,41.89,41.99,41.89,41.99,30673.5,30.6047,30.6778,30.6047,30.6778,30673.5
2017-05-22 11:20:00,41.99,42.01,41.95,41.97,25171.5,30.6778,30.6924,30.6486,30.6632,25171.5
2017-05-22 11:30:00,41.97,42.0,41.91,41.95,23205.0,30.6632,30.6851,30.6193,30.6486,23205.0
2017-05-22 11:40:00,41.95,41.95,41.93,41.94,24312.0,30.6486,30.6486,30.6339,30.6413,24312.0
2017-05-22 11:50:00,41.95,42.02,41.94,42.02,29896.5,30.6486,30.6997,30.6413,30.6997,29896.5
2017-05-22 12:00:00,42.01,42.06,42.01,42.01,22551.0,30.6924,30.7289,30.6924,30.6924,22551.0
2017-05-22 12:10:00,42.01,42.1,42.01,42.06,19705.5,30.6924,30.7581,30.6924,30.7289,19705.5
2017-05-22 12:20:00,42.05,42.08,42.04,42.07,16111.5,30.7216,30.7435,30.7143,30.7362,16111.5
2017-05-22 12:30:00,42.07,42.11,42.07,42.09,18418.5,30.7362,30.7655,30.7362,30.7508,18418.5
2017-05-22 12:40:00,42.1,42.12,42.09,42.09,17809.5,30.7581,30.7728,30.7508,30.7508,17809.5
2017-05-22 12:50:00,42.08,42.08,42.02,42.03,16204.5,30.7435,30.7435,30.6997,30.707,16204.5
2017-05-22 13:00:00,42.03,42.04,41.99,42.02,13704.0,30.707,30.7143,30.6778,30.6997,13704.0
2017-05-22 13:10:00,42.02,42.04,41.99,42.0,24004.5,30.6997,30.7143,30.6778,30.6851,24004.5
2017-05-22 13:20:00,42.0,42.03,41.98,42.03,15748.5,30.6851,30.707,30.6705,30.707,15748.5
2017-05-22 13:30:00,42.03,42.03,41.96,41.99,49309.5,30.707,30.707,30.6559,30.6778,49309.5
2017-05-22 13:40:00,41.98,42.01,41.97,41.99,40398.0,30.6705,30.6924,30.6632,30.6778,40398.0
2017-05-22 13:50:00,41.99,41.99,41.93,41.94,20308.5,30.6778,30.6778,30.6339,30.6413,20308.5
2017-05-22 14:00:00,41.93,41.95,41.91,41.93,23508.0,30.6339,30.6486,30.6193,30.6339,23508.0
2017-05-22 14:10:00,41.94,41.94,41.92,41.93,24000.0,30.6413,30.6413,30.6266,30.6339,24000.0
2017-05-22 14:20:00,41.93,41.94,41.89,41.91,25875.0,30.6339,30.6413,30.6047,30.6193,25875.0
2017-05-22 14:30:00,41.9,41.91,41.87,41.88,38155.5,30.612,30.6193,30.5901,30.5974,38155.5
2017-05-22 14:40:00,41.88,41.89,41.87,41.89,26770.5,30.5974,30.6047,30.5901,30.6047,26770.5
2017-05-22 14:50:00,41.89,41.89,41.85,41.87,30819.0,30.6047,30.6047,30.5755,30.5901,30819.0
2017-05-22 15:00:00,41.87,41.89,41.85,41.86,53955.0,30.5901,30.6047,30.5755,30.5828,53955.0
2017-05-22 15:10:00,41.86,41.9,41.86,41.86,46849.5,30.5828,30.612,30.5828,30.5828,46849.5
2017-05-22 15:20:00,41.86,41.89,41.85,41.89,58347.0,30.5828,30.6047,30.5755,30.6047,58347.0
2017-05-22 15:30:00,41.89,41.97,41.89,41.95,51304.5,30.6047,30.6632,30.6047,30.6486,51304.5
2017-05-22 15:40:00,41.95,41.95,41.9,41.92,88539.0,30.6486,30.6486,30.612,30.6266,88539.0
2017-05-22 15:50:00,41.92,41.93,41.88,41.92,295200.0,30.6266,30.6339,30.5974,30.6266,295200.0
2017-05-23 09:30:00,42.05,42.07,41.87,41.9,40921.5,30.7216,30.7362,30.5901,30.612,40921.5
2017-05-23 09:40:00,41.9,41.9,41.66,41.66,52545.0,30.612,30.612,30.4367,30.4367,52545.0
2017-05-23 09:50:00,41.67,41.78,41.64,41.65,13968.0,30.444,30.5244,30.4221,30.4294,13968.0
2017-05-23 10:00:00,41.63,41.67,41.56,41.6,19225.5,30.4148,30.444,30.3636,30.3928,19225.5
2017-05-23 10:10:00,41.63,41.64,41.52,41.57,58614.0,30.4148,30.4221,30.3344,30.3709,58614.0
2017-05-23 10:20:00,41.58,41.69,41.57,41.67,38907.0,30.3782,30.4586,30.3709,30.444,38907.0
2017-05-23 10:30:00,41.65,41.69,41.62,41.68,41139.0,30.4294,30.4586,30.4075,30.4513,41139.0
2017-05-23 10:40:00,41.68,41.77,41.67,41.77,88594.5,30.4513,30.517,30.444,30.517,88594.5
2017-05-23 10:50:00,41.76,41.81,41.75,41.77,49180.5,30.5097,30.5463,30.5024,30.517,49180.5
2017-05-23 11:00:00,41.77,41.81,41.74,41.79,27372.0,30.517,30.5463,30.4951,30.5317,27372.0
2017-05-23 11:10:00,41.8,41.81,41.76,41.8,23838.0,30.539,30.5463,30.5097,30.539,23838.0
2017-05-23 11:20:00,41.79,41.86,41.79,41.85,21304.5,30.5317,30.5828,30.5317,30.5755,21304.5
2017-05-23 11:30:00,41.86,41.87,41.81,41.81,22828.5,30.5828,30.5901,30.5463,30.5463,22828.5
2017-05-23 11:40:00,41.81,41.85,41.81,41.83,9600.0,30.5463,30.5755,30.5463,30.5609,9600.0
2017-05-23 11:50:00,41.84,41.85,41.8,41.8,14218.5,30.5682,30.5755,30.539,30.539,14218.5
2017-05-23 12:00:00,41.8,41.86,41.8,41.85,13284.0,30.539,30.5828,30.539,30.5755,13284.0
2017-05-23 12:10:00,41.84,41.85,41.82,41.83,9796.5,30.5682,30.5755,30.5536,30.5609,9796.5
2017-05-23 12:20:00,41.83,41.85,41.79,41.81,15916.5,30.5609,30.5755,30.5317,30.5463,15916.5
2017-05-23 12:30:00,41.79,41.85,41.79,41.85,11112.0,30.5317,30.5755,30.5317,30.5755,11112.0
2017-05-23 12:40:00,41.86,41.87,41.82,41.85,13081.5,30.5828,30.5901,30.5536,30.5755,13081.5
2017-05-23 12:50:00,41.81,41.83,41.79,41.82,12859.5,30.5463,30.5609,30.5317,30.5536,12859.5
2017-05-23 13:00:00,41.83,41.89,41.83,41.89,9180.0,30.5609,30.6047,30.5609,30.6047,9180.0
2017-05-23 13:10:00,41.89,41.95,41.89,41.93,13182.0,30.6047,30.6486,30.6047,30.6339,13182.0
2017-05-23 13:20:00,41.93,41.95,41.91,41.93,17850.0,30.6339,30.6486,30.6193,30.6339,17850.0
2017-05-23 13:30:00,41.93,41.95,41.91,41.92,12900.0,30.6339,30.6486,30.6193,30.6266,12900.0
2017-05-23 13:40:00,41.92,41.93,41.88,41.89,15202.5,30.6266,30.6339,30.5974,30.6047,15202.5
2017-05-23 13:50:00,41.89,41.91,41.87,41.88,16536.0,30.6047,30.6193,30.5901,30.5974,16536.0
2017-05-23 14:00:00,41.89,41.93,41.88,41.89,16251.0,30.6047,30.6339,30.5974,30.6047,16251.0
2017-05-23 14:10:00,41.89,41.89,41.84,41.84,23448.0,30.6047,30.6047,30.5682,30.5682,23448.0
2017-05-23 14:20:00,41.85,41.88,41.84,41.86,34396.5,30.5755,30.5974,30.5682,30.5828,34396.5
2017-05-23 14:30:00,41.85,41.88,41.83,41.88,21048.0,30.5755,30.5974,30.5609,30.5974,21048.0
2017-05-23 14:40:00,41.88,41.91,41.87,41.91,11907.0,30.5974,30.6193,30.5901,30.6193,11907.0
2017-05-23 14:50:00,41.89,41.9,41.86,41.9,23442.0,30.6047,30.612,30.5828,30.612,23442.0
2017-05-23 15:00:00,41.9,41.92,41.87,41.9,19041.0,30.612,30.6266,30.5901,30.612,19041.0
2017-05-23 15:10:00,41.9,41.9,41.87,41.88,20134.5,30.612,30.612,30.5901,30.5974,20134.5
2017-05-23 15:20:00,41.88,41.89,41.86,41.87,41092.5,30.5974,30.6047,30.5828,30.5901,41092.5
2017-05-23 15:30:00,41.87,41.87,41.83,41.85,44331.0,30.5901,30.5901,30.5609,30.5755,44331.0
2017-05-23 15:40:00,41.85,41.87,41.82,41.85,66375.0,30.5755,30.5901,30.5536,30.5755,66375.0
2017-05-23 15:50:00,41.85,41.89,41.83,41.87,281794.5,30.5755,30.6047,30.5609,30.5901,281794.5
2017-05-24 09:30:00,41.97,42.01,41.81,41.85,72717.0,30.6632,30.6924,30.5463,30.5755,72717.0
2017-05-24 09:40:00,41.85,41.97,41.84,41.93,11953.5,30.5755,30.6632,30.5682,30.6339,11953.5
2017-05-24 09:50:00,41.95,41.97,41.82,41.83,6837.0,30.6486,30.6632,30.5536,30.5609,6837.0
2017-05-24 10:00:00,41.82,41.91,41.8,41.81,23109.0,30.5536,30.6193,30.539,30.5463,23109.0
2017-05-24 10:10:00,41.8,41.81,41.71,41.71,25350.0,30.539,30.5463,30.4732,30.4732,25350.0
2017-05-24 10:20:00,41.73,41.81,41.64,41.75,68025.0,30.4878,30.5463,30.4221,30.5024,68025.0
2017-05-24 10:30:00,41.75,41.81,41.69,41.77,61411.5,30.5024,30.5463,30.4586,30.517,61411.5
2017-05-24 10:40:00,41.75,41.76,41.64,41.69,62524.5,30.5024,30.5097,30.4221,30.4586,62524.5
2017-05-24 10:50:00,41.68,41.68,41.57,41.57,46198.5,30.4513,30.4513,30.3709,30.3709,46198.5
2017-05-24 11:00:00,41.57,41.63,41.55,41.61,34968.0,30.3709,30.4148,30.3563,30.4002,34968.0
2017-05-24 11:10:00,41.61,41.63,41.57,41.61,28044.0,30.4002,30.4148,30.3709,30.4002,28044.0
2017-05-24 11:20:00,41.61,41.65,41.57,41.6,55035.0,30.4002,30.4294,30.3709,30.3928,55035.0
2017-05-24 11:30:00,41.61,41.64,41.59,41.61,29737.5,30.4002,30.4221,30.3855,30.4002,29737.5
2017-05-24 11:40:00,41.59,41.65,41.58,41.63,36459.0,30.3855,30.4294,30.3782,30.4148,36459.0
2017-05-24 11:50:00,41.63,41.63,41.5,41.54,52923.0,30.4148,30.4148,30.3198,30.349,52923.0
2017-05-24 12:00:00,41.54,41.61,41.54,41.59,20071.5,30.349,30.4002,30.349,30.3855,20071.5
2017-05-24 12:10:00,41.58,41.62,41.58,41.59,16803.0,30.3782,30.4075,30.3782,30.3855,16803.0
2017-05-24 12:20:00,41.6,41.65,41.59,41.63,17551.5,30.3928,30.4294,30.3855,30.4148,17551.5
2017-05-24 12:30:00,41.64,41.67,41.6,41.61,21304.5,30.4221,30.444,30.3928,30.4002,21304.5
2017-05-24 12:40:00,41.61,41.61,41.56,41.57,18714.0,30.4002,30.4002,30.3636,30.3709,18714.0
2017-05-24 12:50:00,41.57,41.59,41.51,41.51,34875.0,30.3709,30.3855,30.3271,30.3271,34875.0
2017-05-24 13:00:00,41.52,41.54,41.51,41.51,20727.0,30.3344,30.349,30.3271,30.3271,20727.0
2017-05-24 13:10:00,41.51,41.54,41.5,41.51,12988.5,30.3271,30.349,30.3198,30.3271,12988.5
2017-05-24 13:20:00,41.51,41.55,41.49,41.55,28278.0,30.3271,30.3563,30.3125,30.3563,28278.0
2017-05-24 13:30:00,41.55,41.59,41.54,41.59,16555.5,30.3563,30.3855,30.349,30.3855,16555.5
2017-05-24 13:40:00,41.58,41.59,41.53,41.54,19042.5,30.3782,30.3855,30.3417,30.349,19042.5
2017-05-24 13:50:00,41.55,41.56,41.53,41.56,16656.0,30.3563,30.3636,30.3417,30.3636,16656.0
2017-05-24 14:00:00,41.57,41.6,41.52,41.57,35599.5,30.3709,30.3928,30.3344,30.3709,35599.5
2017-05-24 14:10:00,41.57,41.65,41.57,41.63,38314.5,30.3709,30.4294,30.3709,30.4148,38314.5
2017-05-24 14:20:00,41.63,41.65,41.58,41.63,18946.5,30.4148,30.4294,30.3782,30.4148,18946.5
2017-05-24 14:30:00,41.62,41.62,41.57,41.6,23200.5,30.4075,30.4075,30.3709,30.3928,23200.5
2017-05-24 14:40:00,41.59,41.66,41.59,41.66,20175.0,30.3855,30.4367,30.3855,30.4367,20175.0
2017-05-24 14:50:00,41.65,41.67,41.63,41.67,18136.5,30.4294,30.444,30.4148,30.444,18136.5
2017-05-24 15:00:00,41.67,41.69,41.61,41.65,33262.5,30.444,30.4586,30.4002,30.4294,33262.5
2017-05-24 15:10:00,41.65,41.69,41.64,41.66,43768.5,30.4294,30.4586,30.4221,30.4367,43768.5
2017-05-24 15:20:00,41.67,41.72,41.65,41.71,48337.5,30.444,30.4805,30.4294,30.4732,48337.5
2017-05-24 15:30:00,41.71,41.76,41.71,41.75,54700.5,30.4732,30.5097,30.4732,30.5024,54700.5
2017-05-24 15:40:00,41.76,41.79,41.74,41.74,80455.5,30.5097,30.5317,30.4951,30.4951,80455.5
2017-05-24 15:50:00,41.75,41.83,41.74,41.79,345186.0,30.5024,30.5609,30.4951,30.5317,345186.0
2017-05-25 09:30:00,41.85,41.85,41.43,41.85,63481.5,30.5755,30.5755,30.2686,30.5755,63481.5
2017-05-25 09:40:00,41.87,41.99,41.85,41.98,42709.5,30.5901,30.6778,30.5755,30.6705,42709.5
2017-05-25 09:50:00,41.97,42.05,41.96,41.96,19549.5,30.6632,30.7216,30.6559,30.6559,19549.5
2017-05-25 10:00:00,41.98,42.01,41.94,41.95,15691.5,30.6705,30.6924,30.6413,30.6486,15691.5
2017-05-25 10:10:00,41.95,42.05,41.94,41.95,33793.5,30.6486,30.7216,30.6413,30.6486,33793.5
2017-05-25 10:20:00,41.96,42.01,41.93,42.01,24997.5,30.6559,30.6924,30.6339,30.6924,24997.5
2017-05-25 10:30:00,42.02,42.07,42.0,42.07,40567.5,30.6997,30.7362,30.6851,30.7362,40567.5
2017-05-25 10:40:00,42.07,42.08,41.99,42.07,30652.5,30.7362,30.7435,30.6778,30.7362,30652.5
2017-05-25 10:50:00,42.07,42.07,41.95,41.95,22977.0,30.7362,30.7362,30.6486,30.6486,22977.0
2017-05-25 11:00:00,41.95,42.0,41.93,41.98,41208.0,30.6486,30.6851,30.6339,30.6705,41208.0
2017-05-25 11:10:00,41.99,42.0,41.85,41.87,39964.5,30.6778,30.6851,30.5755,30.5901,39964.5
2017-05-25 11:20:00,41.86,41.87,41.78,41.87,53490.0,30.5828,30.5901,30.5244,30.5901,53490.0
2017-05-25 11:30:00,41.87,41.88,41.75,41.77,25569.0,30.5901,30.5974,30.5024,30.517,25569.0
2017-05-25 11:40:00,41.76,41.77,41.63,41.74,42963.0,30.5097,30.517,30.4148,30.4951,42963.0
2017-05-25 11:50:00,41.75,41.76,41.71,41.71,12450.0,30.5024,30.5097,30.4732,30.4732,12450.0
2017-05-25 12:00:00,41.71,41.76,41.68,41.75,26347.5,30.4732,30.5097,30.4513,30.5024,26347.5
2017-05-25 12:10:00,41.76,41.76,41.63,41.7,12312.0,30.5097,30.5097,30.4148,30.4659,12312.0
2017-05-25 12:20:00,41.69,41.77,41.69,41.72,21867.0,30.4586,30.517,30.4586,30.4805,21867.0
2017-05-25 12:30:00,41.73,41.87,41.73,41.85,79860.0,30.4878,30.5901,30.4878,30.5755,79860.0
2017-05-25 12:40:00,41.85,41.86,41.81,41.81,22288.5,30.5755,30.5828,30.5463,30.5463,22288.5
2017-05-25 12:50:00,41.83,41.85,41.78,41.82,21250.5,30.5609,30.5755,30.5244,30.5536,21250.5
2017-05-25 13:00:00,41.82,41.83,41.77,41.79,34347.0,30.5536,30.5609,30.517,30.5317,34347.0
2017-05-25 13:10:00,41.78,41.81,41.75,41.81,33277.5,30.5244,30.5463,30.5024,30.5463,33277.5
2017-05-25 13:20:00,41.81,41.83,41.78,41.79,25533.0,30.5463,30.5609,30.5244,30.5317,25533.0
2017-05-25 13:30:00,41.79,41.79,41.75,41.77,17481.0,30.5317,30.5317,30.5024,30.517,17481.0
2017-05-25 13:40:00,41.77,41.81,41.73,41.75,34320.0,30.517,30.5463,30.4878,30.5024,34320.0
2017-05-25 13:50:00,41.75,41.81,41.75,41.81,18739.5,30.5024,30.5463,30.5024,30.5463,18739.5
2017-05-25 14:00:00,41.79,41.8,41.74,41.77,23559.0,30.5317,30.539,30.4951,30.517,23559.0
2017-05-25 14:10:00,41.77,41.77,41.73,41.77,23713.5,30.517,30.517,30.4878,30.517,23713.5
2017-05-25 14:20:00,41.76,41.81,41.75,41.78,48784.5,30.5097,30.5463,30.5024,30.5244,48784.5
2017-05-25 14:30:00,41.78,41.82,41.77,41.82,30651.0,30.5244,30.5536,30.517,30.5536,30651.0
2017-05-25 14:40:00,41.81,41.83,41.79,41.79,43128.0,30.5463,30.5609,30.5317,30.5317,43128.0
2017-05-25 14:50:00,41.79,41.79,41.71,41.71,53050.5,30.5317,30.5317,30.4732,30.4732,53050.5
2017-05-25 15:00:00,41.71,41.77,41.71,41.72,38647.5,30.4732,30.517,30.4732,30.4805,38647.5
2017-05-25 15:10:00,41.72,41.72,41.67,41.69,64408.5,30.4805,30.4805,30.444,30.4586,64408.5
2017-05-25 15:20:00,41.69,41.72,41.66,41.69,45165.0,30.4586,30.4805,30.4367,30.4586,45165.0
2017-05-25 15:30:00,41.69,41.73,41.69,41.73,59946.0,30.4586,30.4878,30.4586,30.4878,59946.0
2017-05-25 15:40:00,41.72,41.85,41.71,41.82,62734.5,30.4805,30.5755,30.4732,30.5536,62734.5
2017-05-25 15:50:00,41.81,41.83,41.75,41.79,187989.0,30.5463,30.5609,30.5024,30.5317,187989.0
2017-05-26 09:30:00,41.79,41.93,41.63,41.63,51634.5,30.5317,30.6339,30.4148,30.4148,51634.5
2017-05-26 09:40:00,41.66,41.84,41.65,41.84,11481.0,30.4367,30.5682,30.4294,30.5682,11481.0
2017-05-26 09:50:00,41.91,41.95,41.85,41.89,10479.0,30.6193,30.6486,30.5755,30.6047,10479.0
2017-05-26 10:00:00,41.89,41.9,41.83,41.87,8974.5,30.6047,30.612,30.5609,30.5901,8974.5
2017-05-26 10:10:00,41.86,41.91,41.84,41.88,15342.0,30.5828,30.6193,30.5682,30.5974,15342.0
2017-05-26 10:20:00,41.89,41.89,41.82,41.85,9666.0,30.6047,30.6047,30.5536,30.5755,9666.0
2017-05-26 10:30:00,41.86,41.96,41.86,41.96,15051.0,30.5828,30.6559,30.5828,30.6559,15051.0
2017-05-26 10:40:00,41.97,42.0,41.93,41.95,14646.0,30.6632,30.6851,30.6339,30.6486,14646.0
2017-05-26 10:50:00,41.94,41.95,41.91,41.93,13867.5,30.6413,30.6486,30.6193,30.6339,13867.5
2017-05-26 11:00:00,41.92,41.98,41.92,41.97,14280.0,30.6266,30.6705,30.6266,30.6632,14280.0
2017-05-26 11:10:00,41.96,41.97,41.8,41.81,39279.0,30.6559,30.6632,30.539,30.5463,39279.0
2017-05-26 11:20:00,41.81,41.87,41.8,41.85,18093.0,30.5463,30.5901,30.539,30.5755,18093.0
2017-05-26 11:30:00,41.85,41.86,41.79,41.79,16923.0,30.5755,30.5828,30.5317,30.5317,16923.0
2017-05-26 11:40:00,41.8,41.83,41.79,41.79,18918.0,30.539,30.5609,30.5317,30.5317,18918.0
2017-05-26 11:50:00,41.79,41.79,41.72,41.74,29016.0,30.5317,30.5317,30.4805,30.4951,29016.0
2017-05-26 12:00:00,41.74,41.83,41.74,41.82,13255.5,30.4951,30.5609,30.4951,30.5536,13255.5
2017-05-26 12:10:00,41.82,41.83,41.77,41.78,40008.0,30.5536,30.5609,30.517,30.5244,40008.0
2017-05-26 12:20:00,41.78,41.79,41.74,41.76,14784.0,30.5244,30.5317,30.4951,30.5097,14784.0
2017-05-26 12:30:00,41.76,41.79,41.75,41.79,8362.5,30.5097,30.5317,30.5024,30.5317,8362.5
2017-05-26 12:40:00,41.8,41.85,41.8,41.81,11085.0,30.539,30.5755,30.539,30.5463,11085.0
2017-05-26 12:50:00,41.81,41.83,41.75,41.79,40072.5,30.5463,30.5609,30.5024,30.5317,40072.5
2017-05-26 13:00:00,41.79,41.82,41.73,41.8,22408.5,30.5317,30.5536,30.4878,30.539,22408.5
2017-05-26 13:10:00,41.81,41.83,41.72,41.73,83140.5,30.5463,30.5609,30.4805,30.4878,83140.5
2017-05-26 13:20:00,41.74,41.75,41.71,41.75,14824.5,30.4951,30.5024,30.4732,30.5024,14824.5
2017-05-26 13:30:00,41.75,41.81,41.75,41.77,78627.0,30.5024,30.5463,30.5024,30.517,78627.0
2017-05-26 13:40:00,41.77,41.77,41.71,41.73,29218.5,30.517,30.517,30.4732,30.4878,29218.5
2017-05-26 13:50:00,41.74,41.77,41.7,41.73,16240.5,30.4951,30.517,30.4659,30.4878,16240.5
2017-05-26 14:00:00,41.73,41.77,41.72,41.77,31755.0,30.4878,30.517,30.4805,30.517,31755.0
2017-05-26 14:10:00,41.77,41.77,41.72,41.72,19402.5,30.517,30.517,30.4805,30.4805,19402.5
2017-05-26 14:20:00,41.73,41.76,41.73,41.75,24412.5,30.4878,30.5097,30.4878,30.5024,24412.5
2017-05-26 14:30:00,41.75,41.76,41.7,41.74,17215.5,30.5024,30.5097,30.4659,30.4951,17215.5
2017-05-26 14:40:00,41.73,41.74,41.7,41.71,17559.0,30.4878,30.4951,30.4659,30.4732,17559.0
2017-05-26 14:50:00,41.71,41.75,41.71,41.72,22024.5,30.4732,30.5024,30.4732,30.4805,22024.5
2017-05-26 15:00:00,41.72,41.75,41.68,41.69,30271.5,30.4805,30.5024,30.4513,30.4586,30271.5
2017-05-26 15:10:00,41.7,41.73,41.69,41.7,22711.5,30.4659,30.4878,30.4586,30.4659,22711.5
2017-05-26 15:20:00,41.69,41.73,41.69,41.69,34401.0,30.4586,30.4878,30.4586,30.4586,34401.0
2017-05-26 15:30:00,41.69,41.73,41.67,41.67,42294.0,30.4586,30.4878,30.444,30.444,42294.0
2017-05-26 15:40:00,41.68,41.74,41.67,41.72,52492.5,30.4513,30.4951,30.444,30.4805,52492.5
2017-05-26 15:50:00,41.72,41.77,41.71,41.75,172902.0,30.4805,30.517,30.4732,30.5024,172902.0
2017-05-30 09:30:00,41.68,41.72,41.59,41.64,28050.0,30.4513,30.4805,30.3855,30.4221,28050.0
2017-05-30 09:40:00,41.67,41.79,41.61,41.71,22857.0,30.444,30.5317,30.4002,30.4732,22857.0
2017-05-30 09:50:00,41.73,41.76,41.69,41.69,33615.0,30.4878,30.5097,30.4586,30.4586,33615.0
2017-05-30 10:00:00,41.71,41.77,41.63,41.65,20659.5,30.4732,30.517,30.4148,30.4294,20659.5
2017-05-30 10:10:00,41.65,41.68,41.6,41.63,15666.0,30.4294,30.4513,30.3928,30.4148,15666.0
2017-05-30 10:20:00,41.66,41.73,41.66,41.66,16459.5,30.4367,30.4878,30.4367,30.4367,16459.5
2017-05-30 10:30:00,41.67,41.79,41.67,41.79,22990.5,30.444,30.5317,30.444,30.5317,22990.5
2017-05-30 10:40:00,41.79,41.79,41.73,41.75,29545.5,30.5317,30.5317,30.4878,30.5024,29545.5
2017-05-30 10:50:00,41.75,41.8,41.75,41.77,21298.5,30.5024,30.539,30.5024,30.517,21298.5
2017-05-30 11:00:00,41.76,41.83,41.76,41.82,17857.5,30.5097,30.5609,30.5097,30.5536,17857.5
2017-05-30 11:10:00,41.82,41.85,41.77,41.83,24927.0,30.5536,30.5755,30.517,30.5609,24927.0
2017-05-30 11:20:00,41.84,41.85,41.8,41.83,15900.0,30.5682,30.5755,30.539,30.5609,15900.0
2017-05-30 11:30:00,41.83,41.88,41.83,41.84,16345.5,30.5609,30.5974,30.5609,30.5682,16345.5
2017-05-30 11:40:00,41.84,41.86,41.79,41.85,17610.0,30.5682,30.5828,30.5317,30.5755,17610.0
2017-05-30 11:50:00,41.85,41.86,41.81,41.82,10393.5,30.5755,30.5828,30.5463,30.5536,10393.5
2017-05-30 12:00:00,41.83,41.88,41.82,41.85,11196.0,30.5609,30.5974,30.5536,30.5755,11196.0
2017-05-30 12:10:00,41.84,41.85,41.82,41.83,10794.0,30.5682,30.5755,30.5536,30.5609,10794.0
2017-05-30 12:20:00,41.83,41.85,41.8,41.83,22023.0,30.5609,30.5755,30.539,30.5609,22023.0
2017-05-30 12:30:00,41.83,41.87,41.8,41.87,7600.5,30.5609,30.5901,30.539,30.5901,7600.5
2017-05-30 12:40:00,41.87,41.89,41.87,41.87,7878.0,30.5901,30.6047,30.5901,30.5901,7878.0
2017-05-30 12:50:00,41.86,41.89,41.85,41.88,10324.5,30.5828,30.6047,30.5755,30.5974,10324.5
2017-05-30 13:00:00,41.87,41.89,41.85,41.88,14326.5,30.5901,30.6047,30.5755,30.5974,14326.5
2017-05-30 13:10:00,41.88,41.9,41.87,41.89,14815.5,30.5974,30.612,30.5901,30.6047,14815.5
2017-05-30 13:20:00,41.89,41.91,41.87,41.89,27429.0,30.6047,30.6193,30.5901,30.6047,27429.0
2017-05-30 13:30:00,41.88,41.91,41.87,41.88,25389.0,30.5974,30.6193,30.5901,30.5974,25389.0
2017-05-30 13:40:00,41.89,41.92,41.87,41.89,15618.0,30.6047,30.6266,30.5901,30.6047,15618.0
2017-05-30 13:50:00,41.89,41.9,41.87,41.88,14620.5,30.6047,30.612,30.5901,30.5974,14620.5
2017-05-30 14:00:00,41.89,41.9,41.87,41.9,13059.0,30.6047,30.612,30.5901,30.612,13059.0
2017-05-30 14:10:00,41.89,41.91,41.89,41.91,17149.5,30.6047,30.6193,30.6047,30.6193,17149.5
2017-05-30 14:20:00,41.91,41.93,41.9,41.93,11022.0,30.6193,30.6339,30.612,30.6339,11022.0
2017-05-30 14:30:00,41.92,41.93,41.89,41.89,14551.5,30.6266,30.6339,30.6047,30.6047,14551.5
2017-05-30 14:40:00,41.89,41.91,41.89,41.91,22087.5,30.6047,30.6193,30.6047,30.6193,22087.5
2017-05-30 14:50:00,41.91,41.94,41.9,41.93,14505.0,30.6193,30.6413,30.612,30.6339,14505.0
2017-05-30 15:00:00,41.93,41.94,41.89,41.89,27990.0,30.6339,30.6413,30.6047,30.6047,27990.0
2017-05-30 15:10:00,41.89,41.9,41.87,41.87,19932.0,30.6047,30.612,30.5901,30.5901,19932.0
2017-05-30 15:20:00,41.87,41.88,41.86,41.87,28321.5,30.5901,30.5974,30.5828,30.5901,28321.5
2017-05-30 15:30:00,41.87,41.87,41.77,41.79,48541.5,30.5901,30.5901,30.517,30.5317,48541.5
2017-05-30 15:40:00,41.79,41.81,41.77,41.77,80227.5,30.5317,30.5463,30.517,30.517,80227.5
2017-05-30 15:50:00,41.78,41.79,41.73,41.75,188548.5,30.5244,30.5317,30.4878,30.5024,188548.5
2017-05-31 09:30:00,41.87,41.87,41.59,41.6,28648.5,30.5901,30.5901,30.3855,30.3928,28648.5
2017-05-31 09:40:00,41.6,41.73,41.56,41.56,22549.5,30.3928,30.4878,30.3636,30.3636,22549.5
2017-05-31 09:50:00,41.58,41.61,41.39,41.39,25594.5,30.3782,30.4002,30.2394,30.2394,25594.5
2017-05-31 10:00:00,41.39,41.45,41.34,41.39,24687.0,30.2394,30.2833,30.2029,30.2394,24687.0
2017-05-31 10:10:00,41.38,41.45,41.34,41.34,12801.0,30.2321,30.2833,30.2029,30.2029,12801.0
2017-05-31 10:20:00,41.37,41.47,41.35,41.47,13530.0,30.2248,30.2979,30.2102,30.2979,13530.0
2017-05-31 10:30:00,41.48,41.59,41.47,41.58,8884.5,30.3052,30.3855,30.2979,30.3782,8884.5
2017-05-31 10:40:00,41.56,41.58,41.51,41.52,7548.0,30.3636,30.3782,30.3271,30.3344,7548.0
2017-05-31 10:50:00,41.51,41.55,41.5,41.55,7785.0,30.3271,30.3563,30.3198,30.3563,7785.0
2017-05-31 11:00:00,41.55,41.56,41.51,41.54,12057.0,30.3563,30.3636,30.3271,30.349,12057.0
2017-05-31 11:10:00,41.53,41.53,41.47,41.53,27198.0,30.3417,30.3417,30.2979,30.3417,27198.0
2017-05-31 11:20:00,41.53,41.61,41.52,41.57,24646.5,30.3417,30.4002,30.3344,30.3709,24646.5
2017-05-31 11:30:00,41.57,41.61,41.52,41.55,14197.5,30.3709,30.4002,30.3344,30.3563,14197.5
2017-05-31 11:40:00,41.55,41.56,41.51,41.55,27685.5,30.3563,30.3636,30.3271,30.3563,27685.5
2017-05-31 11:50:00,41.56,41.59,41.53,41.57,25239.0,30.3636,30.3855,30.3417,30.3709,25239.0
2017-05-31 12:00:00,41.58,41.62,41.53,41.6,25069.5,30.3782,30.4075,30.3417,30.3928,25069.5
2017-05-31 12:10:00,41.61,41.61,41.56,41.57,15703.5,30.4002,30.4002,30.3636,30.3709,15703.5
2017-05-31 12:20:00,41.57,41.59,41.56,41.58,8100.0,30.3709,30.3855,30.3636,30.3782,8100.0
2017-05-31 12:30:00,41.58,41.59,41.54,41.54,20296.5,30.3782,30.3855,30.349,30.349,20296.5
2017-05-31 12:40:00,41.55,41.55,41.52,41.53,54706.5,30.3563,30.3563,30.3344,30.3417,54706.5
2017-05-31 12:50:00,41.53,41.54,41.51,41.52,9577.5,30.3417,30.349,30.3271,30.3344,9577.5
2017-05-31 13:00:00,41.53,41.53,41.5,41.53,23614.5,30.3417,30.3417,30.3198,30.3417,23614.5
2017-05-31 13:10:00,41.54,41.63,41.51,41.59,132055.5,30.349,30.4148,30.3271,30.3855,132055.5
2017-05-31 13:20:00,41.59,41.65,41.59,41.65,28312.5,30.3855,30.4294,30.3855,30.4294,28312.5
2017-05-31 13:30:00,41.65,41.69,41.64,41.67,14031.0,30.4294,30.4586,30.4221,30.444,14031.0
2017-05-31 13:40:00,41.66,41.67,41.59,41.6,16198.5,30.4367,30.444,30.3855,30.3928,16198.5
2017-05-31 13:50:00,41.61,41.65,41.6,41.64,50034.0,30.4002,30.4294,30.3928,30.4221,50034.0
2017-05-31 14:00:00,41.64,41.71,41.63,41.7,22633.5,30.4221,30.4732,30.4148,30.4659,22633.5
2017-05-31 14:10:00,41.71,41.76,41.67,41.76,57679.5,30.4732,30.5097,30.444,30.5097,57679.5
2017-05-31 14:20:00,41.75,41.84,41.75,41.84,36927.0,30.5024,30.5682,30.5024,30.5682,36927.0
2017-05-31 14:30:00,41.84,41.85,41.79,41.84,30672.0,30.5682,30.5755,30.5317,30.5682,30672.0
2017-05-31 14:40:00,41.85,41.85,41.82,41.82,53553.0,30.5755,30.5755,30.5536,30.5536,53553.0
2017-05-31 14:50:00,41.83,41.83,41.75,41.75,42142.5,30.5609,30.5609,30.5024,30.5024,42142.5
2017-05-31 15:00:00,41.76,41.85,41.75,41.78,30981.0,30.5097,30.5755,30.5024,30.5244,30981.0
2017-05-31 15:10:00,41.78,41.85,41.77,41.83,31704.0,30.5244,30.5755,30.517,30.5609,31704.0
2017-05-31 15:20:00,41.83,41.88,41.83,41.86,21973.5,30.5609,30.5974,30.5609,30.5828,21973.5
2017-05-31 15:30:00,41.86,41.9,41.85,41.87,40090.5,30.5828,30.612,30.5755,30.5901,40090.5
2017-05-31 15:40:00,41.86,41.98,41.86,41.98,102067.5,30.5828,30.6705,30.5828,30.6705,102067.5
2017-05-31 15:50:00,41.98,41.99,41.94,41.97,320643.0,30.6705,30.6778,30.6413,30.6632,320643.0
2017-06-01 09:30:00,42.11,42.21,41.76,41.9,65107.5,30.7655,30.8385,30.5097,30.612,65107.5
2017-06-01 09:40:00,41.95,42.16,41.91,42.16,25672.5,30.6486,30.802,30.6193,30.802,25672.5
2017-06-01 09:50:00,42.15,42.32,42.11,42.23,38008.5,30.7947,30.9189,30.7655,30.8531,38008.5
2017-06-01 10:00:00,42.23,42.29,42.1,42.17,24522.0,30.8531,30.897,30.7581,30.8093,24522.0
2017-06-01 10:10:00,42.18,42.31,42.17,42.31,18757.5,30.8166,30.9116,30.8093,30.9116,18757.5
2017-06-01 10:20:00,42.31,42.41,42.31,42.38,56202.0,30.9116,30.9846,30.9116,30.9627,56202.0
2017-06-01 10:30:00,42.38,42.38,42.22,42.23,21423.0,30.9627,30.9627,30.8458,30.8531,21423.0
2017-06-01 10:40:00,42.24,42.25,42.15,42.18,15676.5,30.8604,30.8677,30.7947,30.8166,15676.5
2017-06-01 10:50:00,42.18,42.25,42.14,42.24,25881.0,30.8166,30.8677,30.7874,30.8604,25881.0
2017-06-01 11:00:00,42.25,42.32,42.25,42.3,25308.0,30.8677,30.9189,30.8677,30.9043,25308.0
2017-06-01 11:10:00,42.31,42.39,42.31,42.37,20253.0,30.9116,30.97,30.9116,30.9554,20253.0
2017-06-01 11:20:00,42.37,42.37,42.31,42.34,30775.5,30.9554,30.9554,30.9116,30.9335,30775.5
2017-06-01 11:30:00,42.33,42.42,42.33,42.4,15694.5,30.9262,30.9919,30.9262,30.9773,15694.5
2017-06-01 11:40:00,42.4,42.4,42.33,42.37,13363.5,30.9773,30.9773,30.9262,30.9554,13363.5
2017-06-01 11:50:00,42.38,42.47,42.36,42.45,26959.5,30.9627,31.0285,30.9481,31.0139,26959.5
2017-06-01 12:00:00,42.45,42.47,42.45,42.47,12610.5,31.0139,31.0285,31.0139,31.0285,12610.5
2017-06-01 12:10:00,42.47,42.56,42.46,42.55,21750.0,31.0285,31.0942,31.0212,31.0869,21750.0
2017-06-01 12:20:00,42.56,42.57,42.51,42.53,21106.5,31.0942,31.1015,31.0577,31.0723,21106.5
2017-06-01 12:30:00,42.53,42.55,42.5,42.51,15450.0,31.0723,31.0869,31.0504,31.0577,15450.0
2017-06-01 12:40:00,42.51,42.56,42.49,42.55,69271.5,31.0577,31.0942,31.0431,31.0869,69271.5
2017-06-01 12:50:00,42.55,42.58,42.53,42.55,24999.0,31.0869,31.1088,31.0723,31.0869,24999.0
2017-06-01 13:00:00,42.55,42.58,42.53,42.56,14014.5,31.0869,31.1088,31.0723,31.0942,14014.5
2017-06-01 13:10:00,42.56,42.65,42.56,42.62,108504.0,31.0942,31.16,31.0942,31.1381,108504.0
2017-06-01 13:20:00,42.63,42.69,42.63,42.63,26098.5,31.1454,31.1892,31.1454,31.1454,26098.5
2017-06-01 13:30:00,42.64,42.66,42.59,42.61,20653.5,31.1527,31.1673,31.1161,31.1308,20653.5
2017-06-01 13:40:00,42.6,42.64,42.56,42.57,15132.0,31.1234,31.1527,31.0942,31.1015,15132.0
2017-06-01 13:50:00,42.57,42.59,42.56,42.57,14175.0,31.1015,31.1161,31.0942,31.1015,14175.0
2017-06-01 14:00:00,42.57,42.58,42.54,42.57,17445.0,31.1015,31.1088,31.0796,31.1015,17445.0
2017-06-01 14:10:00,42.57,42.59,42.56,42.59,22606.5,31.1015,31.1161,31.0942,31.1161,22606.5
2017-06-01 14:20:00,42.59,42.66,42.59,42.6,24123.0,31.1161,31.1673,31.1161,31.1234,24123.0
2017-06-01 14:30:00,42.6,42.62,42.57,42.58,33036.0,31.1234,31.1381,31.1015,31.1088,33036.0
2017-06-01 14:40:00,42.58,42.69,42.53,42.65,114640.5,31.1088,31.1892,31.0723,31.16,114640.5
2017-06-01 14:50:00,42.65,42.65,42.55,42.55,38644.5,31.16,31.16,31.0869,31.0869,38644.5
2017-06-01 15:00:00,42.56,42.6,42.53,42.56,48219.0,31.0942,31.1234,31.0723,31.0942,48219.0
2017-06-01 15:10:00,42.55,42.58,42.53,42.57,30870.0,31.0869,31.1088,31.0723,31.1015,30870.0
2017-06-01 15:20:00,42.57,42.61,42.55,42.59,44952.0,31.1015,31.1308,31.0869,31.1161,44952.0
2017-06-01 15:30:00,42.59,42.6,42.51,42.53,53827.5,31.1161,31.1234,31.0577,31.0723,53827.5
2017-06-01 15:40:00,42.53,42.53,42.47,42.49,69057.0,31.0723,31.0723,31.0285,31.0431,69057.0
2017-06-01 15:50:00,42.49,42.51,42.43,42.47,221872.5,31.0431,31.0577,30.9992,31.0285,221872.5
2017-06-02 09:30:00,42.44,42.66,42.13,42.16,92833.5,31.0065,31.1673,30.7801,30.802,92833.5
2017-06-02 09:40:00,42.18,42.26,42.0,42.08,72102.0,30.8166,30.875,30.6851,30.7435,72102.0
2017-06-02 09:50:00,42.1,42.15,42.02,42.05,32787.0,30.7581,30.7947,30.6997,30.7216,32787.0
2017-06-02 10:00:00,42.07,42.08,41.98,42.02,36219.0,30.7362,30.7435,30.6705,30.6997,36219.0
2017-06-02 10:10:00,42.04,42.05,41.98,42.03,27720.0,30.7143,30.7216,30.6705,30.707,27720.0
2017-06-02 10:20:00,42.03,42.16,42.03,42.09,57783.0,30.707,30.802,30.707,30.7508,57783.0
2017-06-02 10:30:00,42.11,42.21,42.11,42.19,21606.0,30.7655,30.8385,30.7655,30.8239,21606.0
2017-06-02 10:40:00,42.17,42.21,42.13,42.21,27919.5,30.8093,30.8385,30.7801,30.8385,27919.5
2017-06-02 10:50:00,42.22,42.3,42.2,42.23,38178.0,30.8458,30.9043,30.8312,30.8531,38178.0
2017-06-02 11:00:00,42.22,42.33,42.2,42.29,28605.0,30.8458,30.9262,30.8312,30.897,28605.0
2017-06-02 11:10:00,42.28,42.37,42.27,42.33,27120.0,30.8897,30.9554,30.8823,30.9262,27120.0
2017-06-02 11:20:00,42.33,42.43,42.32,42.41,56058.0,30.9262,30.9992,30.9189,30.9846,56058.0
2017-06-02 11:30:00,42.41,42.44,42.4,42.44,22282.5,30.9846,31.0065,30.9773,31.0065,22282.5
2017-06-02 11:40:00,42.44,42.47,42.42,42.43,17206.5,31.0065,31.0285,30.9919,30.9992,17206.5
2017-06-02 11:50:00,42.43,42.47,42.43,42.45,10512.0,30.9992,31.0285,30.9992,31.0139,10512.0
2017-06-02 12:00:00,42.44,42.46,42.42,42.45,21600.0,31.0065,31.0212,30.9919,31.0139,21600.0
2017-06-02 12:10:00,42.45,42.55,42.44,42.53,34393.5,31.0139,31.0869,31.0065,31.0723,34393.5
2017-06-02 12:20:00,42.54,42.62,42.54,42.62,46233.0,31.0796,31.1381,31.0796,31.1381,46233.0
2017-06-02 12:30:00,42.61,42.63,42.57,42.61,34560.0,31.1308,31.1454,31.1015,31.1308,34560.0
2017-06-02 12:40:00,42.6,42.68,42.6,42.68,38493.0,31.1234,31.1819,31.1234,31.1819,38493.0
2017-06-02 12:50:00,42.67,42.71,42.66,42.71,28101.0,31.1746,31.2038,31.1673,31.2038,28101.0
2017-06-02 13:00:00,42.71,42.85,42.7,42.81,167749.5,31.2038,31.3061,31.1965,31.2769,167749.5
2017-06-02 13:10:00,42.82,42.93,42.81,42.86,162402.0,31.2842,31.3645,31.2769,31.3134,162402.0
2017-06-02 13:20:00,42.85,42.88,42.79,42.82,54861.0,31.3061,31.328,31.2623,31.2842,54861.0
2017-06-02 13:30:00,42.83,42.88,42.81,42.87,53016.0,31.2915,31.328,31.2769,31.3207,53016.0
2017-06-02 13:40:00,42.86,42.91,42.81,42.83,31599.0,31.3134,31.3499,31.2769,31.2915,31599.0
2017-06-02 13:50:00,42.83,42.85,42.81,42.83,20019.0,31.2915,31.3061,31.2769,31.2915,20019.0
2017-06-02 14:00:00,42.82,42.86,42.81,42.85,37447.5,31.2842,31.3134,31.2769,31.3061,37447.5
2017-06-02 14:10:00,42.85,42.94,42.84,42.93,48270.0,31.3061,31.3718,31.2988,31.3645,48270.0
2017-06-02 14:20:00,42.93,42.95,42.86,42.87,42249.0,31.3645,31.3792,31.3134,31.3207,42249.0
2017-06-02 14:30:00,42.86,42.9,42.84,42.84,30397.5,31.3134,31.3426,31.2988,31.2988,30397.5
2017-06-02 14:40:00,42.83,42.85,42.81,42.83,25068.0,31.2915,31.3061,31.2769,31.2915,25068.0
2017-06-02 14:50:00,42.83,42.89,42.83,42.86,37683.0,31.2915,31.3353,31.2915,31.3134,37683.0
2017-06-02 15:00:00,42.85,42.94,42.84,42.94,98670.0,31.3061,31.3718,31.2988,31.3718,98670.0
2017-06-02 15:10:00,42.93,42.94,42.34,42.43,924891.0,31.3645,31.3718,30.9335,30.9992,924891.0
2017-06-02 15:20:00,42.43,42.67,42.31,42.58,495325.5,30.9992,31.1746,30.9116,31.1088,495325.5
2017-06-02 15:30:00,42.57,42.57,42.36,42.37,223735.5,31.1015,31.1015,30.9481,30.9554,223735.5
2017-06-02 15:40:00,42.37,42.37,42.15,42.19,441222.0,30.9554,30.9554,30.7947,30.8239,441222.0
2017-06-02 15:50:00,42.19,42.23,42.04,42.09,705015.0,30.8239,30.8531,30.7143,30.7508,705015.0
2017-06-05 09:30:00,41.95,42.0,41.63,41.67,99439.5,30.6486,30.6851,30.4148,30.444,99439.5
2017-06-05 09:40:00,41.68,41.69,41.34,41.43,102393.0,30.4513,30.4586,30.2029,30.2686,102393.0
2017-06-05 09:50:00,41.43,41.65,41.29,41.61,174169.5,30.2686,30.4294,30.1664,30.4002,174169.5
2017-06-05 10:00:00,41.59,41.86,41.59,41.85,65905.5,30.3855,30.5828,30.3855,30.5755,65905.5
2017-06-05 10:10:00,41.86,41.88,41.77,41.78,47118.0,30.5828,30.5974,30.517,30.5244,47118.0
2017-06-05 10:20:00,41.77,41.81,41.6,41.6,45138.0,30.517,30.5463,30.3928,30.3928,45138.0
2017-06-05 10:30:00,41.62,41.82,41.62,41.71,47203.5,30.4075,30.5536,30.4075,30.4732,47203.5
2017-06-05 10:40:00,41.7,41.78,41.67,41.77,33388.5,30.4659,30.5244,30.444,30.517,33388.5
2017-06-05 10:50:00,41.77,41.81,41.72,41.78,32958.0,30.517,30.5463,30.4805,30.5244,32958.0
2017-06-05 11:00:00,41.78,41.78,41.68,41.68,30888.0,30.5244,30.5244,30.4513,30.4513,30888.0
2017-06-05 11:10:00,41.69,41.71,41.65,41.69,36043.5,30.4586,30.4732,30.4294,30.4586,36043.5
2017-06-05 11:20:00,41.69,41.73,41.61,41.63,38898.0,30.4586,30.4878,30.4002,30.4148,38898.0
2017-06-05 11:30:00,41.63,41.67,41.57,41.6,27507.0,30.4148,30.444,30.3709,30.3928,27507.0
2017-06-05 11:40:00,41.59,41.6,41.49,41.51,41149.5,30.3855,30.3928,30.3125,30.3271,41149.5
2017-06-05 11:50:00,41.51,41.62,41.49,41.61,36700.5,30.3271,30.4075,30.3125,30.4002,36700.5
2017-06-05 12:00:00,41.61,41.81,41.6,41.77,121777.5,30.4002,30.5463,30.3928,30.517,121777.5
2017-06-05 12:10:00,41.77,41.78,41.65,41.69,94129.5,30.517,30.5244,30.4294,30.4586,94129.5
2017-06-05 12:20:00,41.69,41.77,41.68,41.71,43977.0,30.4586,30.517,30.4513,30.4732,43977.0
2017-06-05 12:30:00,41.71,41.77,41.69,41.72,41457.0,30.4732,30.517,30.4586,30.4805,41457.0
2017-06-05 12:40:00,41.71,41.73,41.67,41.67,26506.5,30.4732,30.4878,30.444,30.444,26506.5
2017-06-05 12:50:00,41.67,41.7,41.65,41.69,37309.5,30.444,30.4659,30.4294,30.4586,37309.5
2017-06-05 13:00:00,41.68,41.75,41.67,41.69,36156.0,30.4513,30.5024,30.444,30.4586,36156.0
2017-06-05 13:10:00,41.7,41.73,41.59,41.61,66798.0,30.4659,30.4878,30.3855,30.4002,66798.0
2017-06-05 13:20:00,41.6,41.63,41.57,41.57,32541.0,30.3928,30.4148,30.3709,30.3709,32541.0
2017-06-05 13:30:00,41.58,41.58,41.51,41.53,37189.5,30.3782,30.3782,30.3271,30.3417,37189.5
2017-06-05 13:40:00,41.53,41.54,41.49,41.49,47152.5,30.3417,30.349,30.3125,30.3125,47152.5
2017-06-05 13:50:00,41.49,41.55,41.49,41.55,35061.0,30.3125,30.3563,30.3125,30.3563,35061.0
2017-06-05 14:00:00,41.57,41.62,41.54,41.56,42882.0,30.3709,30.4075,30.349,30.3636,42882.0
2017-06-05 14:10:00,41.57,41.59,41.53,41.57,78418.5,30.3709,30.3855,30.3417,30.3709,78418.5
2017-06-05 14:20:00,41.57,41.63,41.55,41.55,50904.0,30.3709,30.4148,30.3563,30.3563,50904.0
2017-06-05 14:30:00,41.55,41.67,41.53,41.67,73711.5,30.3563,30.444,30.3417,30.444,73711.5
2017-06-05 14:40:00,41.66,41.71,41.63,41.67,64012.5,30.4367,30.4732,30.4148,30.444,64012.5
2017-06-05 14:50:00,41.67,41.7,41.66,41.67,44677.5,30.444,30.4659,30.4367,30.444,44677.5
2017-06-05 15:00:00,41.66,41.68,41.61,41.62,46363.5,30.4367,30.4513,30.4002,30.4075,46363.5
2017-06-05 15:10:00,41.62,41.65,41.55,41.57,51628.5,30.4075,30.4294,30.3563,30.3709,51628.5
2017-06-05 15:20:00,41.56,41.59,41.51,41.55,59233.5,30.3636,30.3855,30.3271,30.3563,59233.5
2017-06-05 15:30:00,41.55,41.61,41.53,41.61,99276.0,30.3563,30.4002,30.3417,30.4002,99276.0
2017-06-05 15:40:00,41.6,41.64,41.56,41.63,142560.0,30.3928,30.4221,30.3636,30.4148,142560.0
2017-06-05 15:50:00,41.63,41.63,41.53,41.55,349939.5,30.4148,30.4148,30.3417,30.3563,349939.5
2017-06-06 09:30:00,42.9,43.0,42.39,42.81,309444.0,31.3426,31.4157,30.97,31.2769,309444.0
2017-06-06 09:40:00,42.8,43.14,42.64,43.14,249426.0,31.2696,31.518,31.1527,31.518,249426.0
2017-06-06 09:50:00,43.15,43.41,43.14,43.34,345709.5,31.5253,31.7152,31.518,31.6641,345709.5
2017-06-06 10:00:00,43.37,43.43,42.99,43.03,182029.5,31.686,31.7298,31.4084,31.4376,182029.5
2017-06-06 10:10:00,43.01,43.3,43.0,43.15,237618.0,31.423,31.6349,31.4157,31.5253,237618.0
2017-06-06 10:20:00,43.13,43.17,43.05,43.05,95854.5,31.5107,31.5399,31.4522,31.4522,95854.5
2017-06-06 10:30:00,43.04,43.06,42.95,42.95,135813.0,31.4449,31.4595,31.3792,31.3792,135813.0
2017-06-06 10:40:00,42.95,43.12,42.95,43.07,121092.0,31.3792,31.5034,31.3792,31.4668,121092.0
2017-06-06 10:50:00,43.06,43.07,42.96,43.05,63427.5,31.4595,31.4668,31.3865,31.4522,63427.5
2017-06-06 11:00:00,43.05,43.05,42.97,43.04,74575.5,31.4522,31.4522,31.3938,31.4449,74575.5
2017-06-06 11:10:00,43.04,43.07,42.91,42.95,98229.0,31.4449,31.4668,31.3499,31.3792,98229.0
2017-06-06 11:20:00,42.96,43.01,42.95,43.0,66036.0,31.3865,31.423,31.3792,31.4157,66036.0
2017-06-06 11:30:00,43.0,43.07,42.98,43.07,74017.5,31.4157,31.4668,31.4011,31.4668,74017.5
2017-06-06 11:40:00,43.07,43.17,43.05,43.13,81495.0,31.4668,31.5399,31.4522,31.5107,81495.0
2017-06-06 11:50:00,43.13,43.25,43.13,43.18,138648.0,31.5107,31.5983,31.5107,31.5472,138648.0
2017-06-06 12:00:00,43.18,43.37,43.18,43.36,88930.5,31.5472,31.686,31.5472,31.6787,88930.5
2017-06-06 12:10:00,43.35,43.37,43.23,43.32,81412.5,31.6714,31.686,31.5837,31.6495,81412.5
2017-06-06 12:20:00,43.32,43.4,43.29,43.36,57568.5,31.6495,31.7079,31.6276,31.6787,57568.5
2017-06-06 12:30:00,43.37,43.4,43.31,43.35,61254.0,31.686,31.7079,31.6422,31.6714,61254.0
2017-06-06 12:40:00,43.35,43.36,43.26,43.29,51097.5,31.6714,31.6787,31.6056,31.6276,51097.5
2017-06-06 12:50:00,43.29,43.35,43.25,43.25,49743.0,31.6276,31.6714,31.5983,31.5983,49743.0
2017-06-06 13:00:00,43.25,43.27,43.19,43.19,40624.5,31.5983,31.6129,31.5545,31.5545,40624.5
2017-06-06 13:10:00,43.19,43.19,43.1,43.14,40390.5,31.5545,31.5545,31.4887,31.518,40390.5
2017-06-06 13:20:00,43.15,43.18,43.09,43.16,47923.5,31.5253,31.5472,31.4814,31.5326,47923.5
2017-06-06 13:30:00,43.15,43.15,43.08,43.13,43680.0,31.5253,31.5253,31.4741,31.5107,43680.0
2017-06-06 13:40:00,43.13,43.19,43.05,43.15,53113.5,31.5107,31.5545,31.4522,31.5253,53113.5
2017-06-06 13:50:00,43.15,43.15,43.06,43.09,64254.0,31.5253,31.5253,31.4595,31.4814,64254.0
2017-06-06 14:00:00,43.09,43.15,43.03,43.04,54757.5,31.4814,31.5253,31.4376,31.4449,54757.5
2017-06-06 14:10:00,43.04,43.07,42.99,43.06,57589.5,31.4449,31.4668,31.4084,31.4595,57589.5
2017-06-06 14:20:00,43.05,43.06,43.0,43.02,90232.5,31.4522,31.4595,31.4157,31.4303,90232.5
2017-06-06 14:30:00,43.02,43.12,42.96,43.05,126822.0,31.4303,31.5034,31.3865,31.4522,126822.0
2017-06-06 14:40:00,43.05,43.17,43.05,43.13,100638.0,31.4522,31.5399,31.4522,31.5107,100638.0
2017-06-06 14:50:00,43.12,43.13,42.93,42.94,82206.0,31.5034,31.5107,31.3645,31.3718,82206.0
2017-06-06 15:00:00,42.94,43.01,42.93,42.94,86847.0,31.3718,31.423,31.3645,31.3718,86847.0
2017-06-06 15:10:00,42.94,42.94,42.81,42.83,106591.5,31.3718,31.3718,31.2769,31.2915,106591.5
2017-06-06 15:20:00,42.83,42.94,42.83,42.89,78327.0,31.2915,31.3718,31.2915,31.3353,78327.0
2017-06-06 15:30:00,42.89,42.89,42.79,42.81,124786.5,31.3353,31.3353,31.2623,31.2769,124786.5
2017-06-06 15:40:00,42.81,42.81,42.73,42.74,185269.5,31.2769,31.2769,31.2184,31.2257,185269.5
2017-06-06 15:50:00,42.74,42.79,42.66,42.75,573661.5,31.2257,31.2623,31.1673,31.233,573661.5
2017-06-07 09:30:00,42.81,43.01,42.55,42.55,153057.0,31.2769,31.423,31.0869,31.0869,153057.0
2017-06-07 09:40:00,42.59,42.63,42.37,42.62,41248.5,31.1161,31.1454,30.9554,31.1381,41248.5
2017-06-07 09:50:00,42.63,42.7,42.58,42.65,35460.0,31.1454,31.1965,31.1088,31.16,35460.0
2017-06-07 10:00:00,42.65,42.71,42.62,42.71,63330.0,31.16,31.2038,31.1381,31.2038,63330.0
2017-06-07 10:10:00,42.72,42.81,42.71,42.72,30031.5,31.2111,31.2769,31.2038,31.2111,30031.5
2017-06-07 10:20:00,42.72,42.72,42.53,42.53,32767.5,31.2111,31.2111,31.0723,31.0723,32767.5
2017-06-07 10:30:00,42.51,42.51,42.29,42.29,39054.0,31.0577,31.0577,30.897,30.897,39054.0
2017-06-07 10:40:00,42.28,42.34,42.21,42.22,53625.0,30.8897,30.9335,30.8385,30.8458,53625.0
2017-06-07 10:50:00,42.23,42.3,42.19,42.21,75346.5,30.8531,30.9043,30.8239,30.8385,75346.5
2017-06-07 11:00:00,42.21,42.22,42.1,42.15,44686.5,30.8385,30.8458,30.7581,30.7947,44686.5
2017-06-07 11:10:00,42.15,42.19,42.07,42.17,24786.0,30.7947,30.8239,30.7362,30.8093,24786.0
2017-06-07 11:20:00,42.17,42.27,42.1,42.1,34939.5,30.8093,30.8823,30.7581,30.7581,34939.5
2017-06-07 11:30:00,42.11,42.15,42.05,42.13,47161.5,30.7655,30.7947,30.7216,30.7801,47161.5
2017-06-07 11:40:00,42.15,42.17,42.11,42.11,24289.5,30.7947,30.8093,30.7655,30.7655,24289.5
2017-06-07 11:50:00,42.11,42.15,42.05,42.09,24571.5,30.7655,30.7947,30.7216,30.7508,24571.5
2017-06-07 12:00:00,42.08,42.09,42.01,42.06,21466.5,30.7435,30.7508,30.6924,30.7289,21466.5
2017-06-07 12:10:00,42.05,42.07,42.01,42.06,29686.5,30.7216,30.7362,30.6924,30.7289,29686.5
2017-06-07 12:20:00,42.06,42.12,42.05,42.09,14269.5,30.7289,30.7728,30.7216,30.7508,14269.5
2017-06-07 12:30:00,42.07,42.09,42.01,42.02,14281.5,30.7362,30.7508,30.6924,30.6997,14281.5
2017-06-07 12:40:00,42.01,42.05,41.95,42.0,33565.5,30.6924,30.7216,30.6486,30.6851,33565.5
2017-06-07 12:50:00,42.01,42.02,41.92,42.0,34717.5,30.6924,30.6997,30.6266,30.6851,34717.5
2017-06-07 13:00:00,42.0,42.04,41.94,41.94,19633.5,30.6851,30.7143,30.6413,30.6413,19633.5
2017-06-07 13:10:00,41.93,42.0,41.93,41.94,18052.5,30.6339,30.6851,30.6339,30.6413,18052.5
2017-06-07 13:20:00,41.94,42.01,41.91,42.0,21600.0,30.6413,30.6924,30.6193,30.6851,21600.0
2017-06-07 13:30:00,42.0,42.09,42.0,42.06,21150.0,30.6851,30.7508,30.6851,30.7289,21150.0
2017-06-07 13:40:00,42.05,42.07,42.01,42.05,40662.0,30.7216,30.7362,30.6924,30.7216,40662.0
2017-06-07 13:50:00,42.05,42.06,42.0,42.02,54642.0,30.7216,30.7289,30.6851,30.6997,54642.0
2017-06-07 14:00:00,42.02,42.24,42.01,42.17,60339.0,30.6997,30.8604,30.6924,30.8093,60339.0
2017-06-07 14:10:00,42.18,42.19,42.11,42.13,16375.5,30.8166,30.8239,30.7655,30.7801,16375.5
2017-06-07 14:20:00,42.14,42.21,42.14,42.21,19951.5,30.7874,30.8385,30.7874,30.8385,19951.5
2017-06-07 14:30:00,42.21,42.29,42.21,42.28,42805.5,30.8385,30.897,30.8385,30.8897,42805.5
2017-06-07 14:40:00,42.28,42.32,42.21,42.3,36225.0,30.8897,30.9189,30.8385,30.9043,36225.0
2017-06-07 14:50:00,42.31,42.32,42.26,42.32,40305.0,30.9116,30.9189,30.875,30.9189,40305.0
2017-06-07 15:00:00,42.31,42.35,42.29,42.33,55164.0,30.9116,30.9408,30.897,30.9262,55164.0
2017-06-07 15:10:00,42.33,42.33,42.27,42.29,32526.0,30.9262,30.9262,30.8823,30.897,32526.0
2017-06-07 15:20:00,42.29,42.34,42.28,42.33,38283.0,30.897,30.9335,30.8897,30.9262,38283.0
2017-06-07 15:30:00,42.32,42.35,42.26,42.26,75268.5,30.9189,30.9408,30.875,30.875,75268.5
2017-06-07 15:40:00,42.26,42.35,42.23,42.35,86029.5,30.875,30.9408,30.8531,30.9408,86029.5
2017-06-07 15:50:00,42.35,42.35,42.27,42.3,406837.5,30.9408,30.9408,30.8823,30.9043,406837.5
2017-06-08 09:30:00,42.4,42.49,42.27,42.49,85963.5,30.9773,31.0431,30.8823,31.0431,85963.5
2017-06-08 09:40:00,42.49,42.75,42.48,42.65,94572.0,31.0431,31.233,31.0358,31.16,94572.0
2017-06-08 09:50:00,42.63,42.63,42.51,42.57,31422.0,31.1454,31.1454,31.0577,31.1015,31422.0
2017-06-08 10:00:00,42.57,42.6,42.47,42.53,17826.0,31.1015,31.1234,31.0285,31.0723,17826.0
2017-06-08 10:10:00,42.53,42.61,42.42,42.57,17364.0,31.0723,31.1308,30.9919,31.1015,17364.0
2017-06-08 10:20:00,42.58,42.6,42.48,42.48,41790.0,31.1088,31.1234,31.0358,31.0358,41790.0
2017-06-08 10:30:00,42.46,42.51,42.33,42.45,96738.0,31.0212,31.0577,30.9262,31.0139,96738.0
2017-06-08 10:40:00,42.45,42.53,42.45,42.48,37482.0,31.0139,31.0723,31.0139,31.0358,37482.0
2017-06-08 10:50:00,42.49,42.53,42.45,42.5,33231.0,31.0431,31.0723,31.0139,31.0504,33231.0
2017-06-08 11:00:00,42.51,42.53,42.48,42.51,35079.0,31.0577,31.0723,31.0358,31.0577,35079.0
2017-06-08 11:10:00,42.52,42.62,42.52,42.6,32158.5,31.065,31.1381,31.065,31.1234,32158.5
2017-06-08 11:20:00,42.6,42.63,42.53,42.63,95175.0,31.1234,31.1454,31.0723,31.1454,95175.0
2017-06-08 11:30:00,42.61,42.63,42.57,42.58,32136.0,31.1308,31.1454,31.1015,31.1088,32136.0
2017-06-08 11:40:00,42.57,42.6,42.51,42.54,22344.0,31.1015,31.1234,31.0577,31.0796,22344.0
2017-06-08 11:50:00,42.55,42.55,42.47,42.52,19314.0,31.0869,31.0869,31.0285,31.065,19314.0
2017-06-08 12:00:00,42.53,42.63,42.53,42.61,19546.5,31.0723,31.1454,31.0723,31.1308,19546.5
2017-06-08 12:10:00,42.62,42.72,42.61,42.72,18114.0,31.1381,31.2111,31.1308,31.2111,18114.0
2017-06-08 12:20:00,42.73,42.77,42.68,42.69,41446.5,31.2184,31.2476,31.1819,31.1892,41446.5
2017-06-08 12:30:00,42.68,42.74,42.67,42.7,21088.5,31.1819,31.2257,31.1746,31.1965,21088.5
2017-06-08 12:40:00,42.7,42.71,42.67,42.71,19264.5,31.1965,31.2038,31.1746,31.2038,19264.5
2017-06-08 12:50:00,42.72,42.72,42.67,42.69,19377.0,31.2111,31.2111,31.1746,31.1892,19377.0
2017-06-08 13:00:00,42.69,42.72,42.67,42.71,29580.0,31.1892,31.2111,31.1746,31.2038,29580.0
2017-06-08 13:10:00,42.71,42.74,42.69,42.71,33661.5,31.2038,31.2257,31.1892,31.2038,33661.5
2017-06-08 13:20:00,42.71,42.72,42.65,42.69,31131.0,31.2038,31.2111,31.16,31.1892,31131.0
2017-06-08 13:30:00,42.68,42.73,42.68,42.73,13801.5,31.1819,31.2184,31.1819,31.2184,13801.5
2017-06-08 13:40:00,42.72,42.77,42.7,42.77,23428.5,31.2111,31.2476,31.1965,31.2476,23428.5
2017-06-08 13:50:00,42.77,42.85,42.75,42.84,26427.0,31.2476,31.3061,31.233,31.2988,26427.0
2017-06-08 14:00:00,42.83,42.84,42.72,42.74,34765.5,31.2915,31.2988,31.2111,31.2257,34765.5
2017-06-08 14:10:00,42.75,42.76,42.66,42.72,34056.0,31.233,31.2403,31.1673,31.2111,34056.0
2017-06-08 14:20:00,42.72,42.72,42.65,42.67,43849.5,31.2111,31.2111,31.16,31.1746,43849.5
2017-06-08 14:30:00,42.67,42.74,42.65,42.66,25656.0,31.1746,31.2257,31.16,31.1673,25656.0
2017-06-08 14:40:00,42.67,42.68,42.6,42.61,25150.5,31.1746,31.1819,31.1234,31.1308,25150.5
2017-06-08 14:50:00,42.61,42.63,42.55,42.59,30466.5,31.1308,31.1454,31.0869,31.1161,30466.5
2017-06-08 15:00:00,42.61,42.66,42.6,42.65,23371.5,31.1308,31.1673,31.1234,31.16,23371.5
2017-06-08 15:10:00,42.65,42.65,42.6,42.65,34998.0,31.16,31.16,31.1234,31.16,34998.0
2017-06-08 15:20:00,42.64,42.69,42.62,42.67,48283.5,31.1527,31.1892,31.1381,31.1746,48283.5
2017-06-08 15:30:00,42.67,42.69,42.62,42.63,65946.0,31.1746,31.1892,31.1381,31.1454,65946.0
2017-06-08 15:40:00,42.63,42.67,42.62,42.67,81535.5,31.1454,31.1746,31.1381,31.1746,81535.5
2017-06-08 15:50:00,42.67,42.67,42.62,42.65,192217.5,31.1746,31.1746,31.1381,31.16,192217.5
2017-06-09 09:30:00,42.67,42.87,42.67,42.85,24892.5,31.1746,31.3207,31.1746,31.3061,24892.5
2017-06-09 09:40:00,42.79,42.79,42.65,42.69,9015.0,31.2623,31.2623,31.16,31.1892,9015.0
2017-06-09 09:50:00,42.7,42.83,42.66,42.74,4533.0,31.1965,31.2915,31.1673,31.2257,4533.0
2017-06-09 10:00:00,42.73,42.73,42.61,42.67,15009.0,31.2184,31.2184,31.1308,31.1746,15009.0
2017-06-09 10:10:00,42.67,42.73,42.67,42.69,8731.5,31.1746,31.2184,31.1746,31.1892,8731.5
2017-06-09 10:20:00,42.69,42.73,42.67,42.69,12831.0,31.1892,31.2184,31.1746,31.1892,12831.0
2017-06-09 10:30:00,42.71,42.78,42.68,42.78,19347.0,31.2038,31.255,31.1819,31.255,19347.0
2017-06-09 10:40:00,42.78,42.82,42.76,42.81,16110.0,31.255,31.2842,31.2403,31.2769,16110.0
2017-06-09 10:50:00,42.8,42.83,42.78,42.81,31323.0,31.2696,31.2915,31.255,31.2769,31323.0
2017-06-09 11:00:00,42.81,42.88,42.81,42.88,16788.0,31.2769,31.328,31.2769,31.328,16788.0
2017-06-09 11:10:00,42.89,42.91,42.85,42.85,14175.0,31.3353,31.3499,31.3061,31.3061,14175.0
2017-06-09 11:20:00,42.85,42.92,42.83,42.91,23311.5,31.3061,31.3572,31.2915,31.3499,23311.5
2017-06-09 11:30:00,42.91,42.93,42.84,42.88,34521.0,31.3499,31.3645,31.2988,31.328,34521.0
2017-06-09 11:40:00,42.88,42.88,42.82,42.85,29448.0,31.328,31.328,31.2842,31.3061,29448.0
2017-06-09 11:50:00,42.87,42.88,42.81,42.81,23071.5,31.3207,31.328,31.2769,31.2769,23071.5
2017-06-09 12:00:00,42.81,42.81,42.73,42.73,26581.5,31.2769,31.2769,31.2184,31.2184,26581.5
2017-06-09 12:10:00,42.74,42.88,42.72,42.85,46788.0,31.2257,31.328,31.2111,31.3061,46788.0
2017-06-09 12:20:00,42.87,42.91,42.83,42.86,16891.5,31.3207,31.3499,31.2915,31.3134,16891.5
2017-06-09 12:30:00,42.87,42.89,42.83,42.87,12636.0,31.3207,31.3353,31.2915,31.3207,12636.0
2017-06-09 12:40:00,42.87,42.97,42.85,42.91,8700.0,31.3207,31.3938,31.3061,31.3499,8700.0
2017-06-09 12:50:00,42.93,42.96,42.91,42.93,8311.5,31.3645,31.3865,31.3499,31.3645,8311.5
2017-06-09 13:00:00,42.93,42.97,42.92,42.97,16512.0,31.3645,31.3938,31.3572,31.3938,16512.0
2017-06-09 13:10:00,42.96,42.98,42.92,42.95,18211.5,31.3865,31.4011,31.3572,31.3792,18211.5
2017-06-09 13:20:00,42.95,42.97,42.94,42.95,9466.5,31.3792,31.3938,31.3718,31.3792,9466.5
2017-06-09 13:30:00,42.96,42.96,42.91,42.93,21039.0,31.3865,31.3865,31.3499,31.3645,21039.0
2017-06-09 13:40:00,42.93,42.95,42.86,42.86,15765.0,31.3645,31.3792,31.3134,31.3134,15765.0
2017-06-09 13:50:00,42.85,42.88,42.79,42.81,17460.0,31.3061,31.328,31.2623,31.2769,17460.0
2017-06-09 14:00:00,42.8,42.84,42.78,42.78,25045.5,31.2696,31.2988,31.255,31.255,25045.5
2017-06-09 14:10:00,42.79,42.85,42.77,42.83,18150.0,31.2623,31.3061,31.2476,31.2915,18150.0
2017-06-09 14:20:00,42.8,42.83,42.79,42.79,12442.5,31.2696,31.2915,31.2623,31.2623,12442.5
2017-06-09 14:30:00,42.78,42.83,42.67,42.71,40561.5,31.255,31.2915,31.1746,31.2038,40561.5
2017-06-09 14:40:00,42.7,42.71,42.57,42.57,42024.0,31.1965,31.2038,31.1015,31.1015,42024.0
2017-06-09 14:50:00,42.58,42.67,42.56,42.62,31390.5,31.1088,31.1746,31.0942,31.1381,31390.5
2017-06-09 15:00:00,42.63,42.73,42.61,42.68,39964.5,31.1454,31.2184,31.1308,31.1819,39964.5
2017-06-09 15:10:00,42.68,42.7,42.59,42.67,34867.5,31.1819,31.1965,31.1161,31.1746,34867.5
2017-06-09 15:20:00,42.67,42.7,42.64,42.69,37627.5,31.1746,31.1965,31.1527,31.1892,37627.5
2017-06-09 15:30:00,42.69,42.69,42.6,42.67,48007.5,31.1892,31.1892,31.1234,31.1746,48007.5
2017-06-09 15:40:00,42.67,42.67,42.55,42.59,102127.5,31.1746,31.1746,31.0869,31.1161,102127.5
2017-06-09 15:50:00,42.59,42.69,42.59,42.66,194493.0,31.1161,31.1892,31.1161,31.1673,194493.0
2017-06-12 09:30:00,42.48,42.97,42.48,42.89,60171.0,31.0358,31.3938,31.0358,31.3353,60171.0
2017-06-12 09:40:00,42.91,43.07,42.82,42.98,45919.5,31.3499,31.4668,31.2842,31.4011,45919.5
2017-06-12 09:50:00,42.97,43.13,42.93,42.95,70585.5,31.3938,31.5107,31.3645,31.3792,70585.5
2017-06-12 10:00:00,42.91,42.97,42.75,42.86,42955.5,31.3499,31.3938,31.233,31.3134,42955.5
2017-06-12 10:10:00,42.89,42.95,42.81,42.89,68215.5,31.3353,31.3792,31.2769,31.3353,68215.5
2017-06-12 10:20:00,42.89,42.97,42.85,42.97,69397.5,31.3353,31.3938,31.3061,31.3938,69397.5
2017-06-12 10:30:00,42.96,43.07,42.89,43.07,32751.0,31.3865,31.4668,31.3353,31.4668,32751.0
2017-06-12 10:40:00,43.07,43.25,43.05,43.22,78904.5,31.4668,31.5983,31.4522,31.5764,78904.5
2017-06-12 10:50:00,43.24,43.29,43.16,43.19,60712.5,31.591,31.6276,31.5326,31.5545,60712.5
2017-06-12 11:00:00,43.19,43.23,43.04,43.04,37275.0,31.5545,31.5837,31.4449,31.4449,37275.0
2017-06-12 11:10:00,43.04,43.1,42.91,42.98,39358.5,31.4449,31.4887,31.3499,31.4011,39358.5
2017-06-12 11:20:00,42.98,43.11,42.94,43.01,55299.0,31.4011,31.496,31.3718,31.423,55299.0
2017-06-12 11:30:00,43.03,43.09,43.01,43.05,44218.5,31.4376,31.4814,31.423,31.4522,44218.5
2017-06-12 11:40:00,43.04,43.09,42.99,43.01,99327.0,31.4449,31.4814,31.4084,31.423,99327.0
2017-06-12 11:50:00,43.01,43.01,42.89,42.99,33118.5,31.423,31.423,31.3353,31.4084,33118.5
2017-06-12 12:00:00,42.99,43.01,42.87,42.89,30142.5,31.4084,31.423,31.3207,31.3353,30142.5
2017-06-12 12:10:00,42.89,42.96,42.89,42.93,28801.5,31.3353,31.3865,31.3353,31.3645,28801.5
2017-06-12 12:20:00,42.95,43.0,42.92,42.99,30360.0,31.3792,31.4157,31.3572,31.4084,30360.0
2017-06-12 12:30:00,42.99,43.04,42.97,43.03,29089.5,31.4084,31.4449,31.3938,31.4376,29089.5
2017-06-12 12:40:00,43.03,43.05,42.97,43.02,36184.5,31.4376,31.4522,31.3938,31.4303,36184.5
2017-06-12 12:50:00,43.02,43.04,42.97,42.97,23965.5,31.4303,31.4449,31.3938,31.3938,23965.5
2017-06-12 13:00:00,42.97,43.03,42.96,42.96,25258.5,31.3938,31.4376,31.3865,31.3865,25258.5
2017-06-12 13:10:00,42.95,42.99,42.92,42.97,23304.0,31.3792,31.4084,31.3572,31.3938,23304.0
2017-06-12 13:20:00,42.96,43.07,42.96,43.03,27937.5,31.3865,31.4668,31.3865,31.4376,27937.5
2017-06-12 13:30:00,43.04,43.11,43.03,43.1,23911.5,31.4449,31.496,31.4376,31.4887,23911.5
2017-06-12 13:40:00,43.1,43.17,43.07,43.14,50781.0,31.4887,31.5399,31.4668,31.518,50781.0
2017-06-12 13:50:00,43.14,43.18,43.12,43.13,40161.0,31.518,31.5472,31.5034,31.5107,40161.0
2017-06-12 14:00:00,43.13,43.22,43.13,43.17,31081.5,31.5107,31.5764,31.5107,31.5399,31081.5
2017-06-12 14:10:00,43.17,43.22,43.15,43.16,33058.5,31.5399,31.5764,31.5253,31.5326,33058.5
2017-06-12 14:20:00,43.17,43.19,43.1,43.12,37677.0,31.5399,31.5545,31.4887,31.5034,37677.0
2017-06-12 14:30:00,43.11,43.13,43.07,43.12,30526.5,31.496,31.5107,31.4668,31.5034,30526.5
2017-06-12 14:40:00,43.13,43.15,43.09,43.13,44871.0,31.5107,31.5253,31.4814,31.5107,44871.0
2017-06-12 14:50:00,43.13,43.15,43.11,43.12,34920.0,31.5107,31.5253,31.496,31.5034,34920.0
2017-06-12 15:00:00,43.12,43.13,43.06,43.06,38839.5,31.5034,31.5107,31.4595,31.4595,38839.5
2017-06-12 15:10:00,43.07,43.12,43.05,43.06,37381.5,31.4668,31.5034,31.4522,31.4595,37381.5
2017-06-12 15:20:00,43.07,43.09,43.03,43.06,38502.0,31.4668,31.4814,31.4376,31.4595,38502.0
2017-06-12 15:30:00,43.06,43.07,43.02,43.02,54744.0,31.4595,31.4668,31.4303,31.4303,54744.0
2017-06-12 15:40:00,43.02,43.07,43.01,43.04,97329.0,31.4303,31.4668,31.423,31.4449,97329.0
2017-06-12 15:50:00,43.04,43.05,42.98,43.05,184923.0,31.4449,31.4522,31.4011,31.4522,184923.0
2017-06-13 09:30:00,43.15,43.25,43.03,43.18,41980.5,31.5253,31.5983,31.4376,31.5472,41980.5
2017-06-13 09:40:00,43.22,43.23,42.99,42.99,44929.5,31.5764,31.5837,31.4084,31.4084,44929.5
2017-06-13 09:50:00,43.02,43.15,42.95,43.15,53772.0,31.4303,31.5253,31.3792,31.5253,53772.0
2017-06-13 10:00:00,43.15,43.25,43.11,43.25,41665.5,31.5253,31.5983,31.496,31.5983,41665.5
2017-06-13 10:10:00,43.25,43.29,43.2,43.25,49819.5,31.5983,31.6276,31.5618,31.5983,49819.5
2017-06-13 10:20:00,43.24,43.25,43.08,43.14,62194.5,31.591,31.5983,31.4741,31.518,62194.5
2017-06-13 10:30:00,43.16,43.18,43.06,43.09,57405.0,31.5326,31.5472,31.4595,31.4814,57405.0
2017-06-13 10:40:00,43.09,43.15,43.04,43.13,37524.0,31.4814,31.5253,31.4449,31.5107,37524.0
2017-06-13 10:50:00,43.13,43.2,43.12,43.17,40617.0,31.5107,31.5618,31.5034,31.5399,40617.0
2017-06-13 11:00:00,43.17,43.21,43.16,43.18,43780.5,31.5399,31.5691,31.5326,31.5472,43780.5
2017-06-13 11:10:00,43.18,43.22,43.14,43.17,30340.5,31.5472,31.5764,31.518,31.5399,30340.5
2017-06-13 11:20:00,43.17,43.17,43.13,43.16,24703.5,31.5399,31.5399,31.5107,31.5326,24703.5
2017-06-13 11:30:00,43.16,43.24,43.16,43.24,18711.0,31.5326,31.591,31.5326,31.591,18711.0
2017-06-13 11:40:00,43.23,43.26,43.19,43.2,32992.5,31.5837,31.6056,31.5545,31.5618,32992.5
2017-06-13 11:50:00,43.19,43.19,43.11,43.13,33954.0,31.5545,31.5545,31.496,31.5107,33954.0
2017-06-13 12:00:00,43.12,43.17,43.11,43.13,27081.0,31.5034,31.5399,31.496,31.5107,27081.0
2017-06-13 12:10:00,43.13,43.13,43.07,43.09,16621.5,31.5107,31.5107,31.4668,31.4814,16621.5
2017-06-13 12:20:00,43.1,43.15,43.09,43.1,18655.5,31.4887,31.5253,31.4814,31.4887,18655.5
2017-06-13 12:30:00,43.11,43.11,43.05,43.05,15205.5,31.496,31.496,31.4522,31.4522,15205.5
2017-06-13 12:40:00,43.06,43.07,43.04,43.05,16588.5,31.4595,31.4668,31.4449,31.4522,16588.5
2017-06-13 12:50:00,43.05,43.05,43.02,43.05,13668.0,31.4522,31.4522,31.4303,31.4522,13668.0
2017-06-13 13:00:00,43.03,43.06,43.02,43.03,18298.5,31.4376,31.4595,31.4303,31.4376,18298.5
2017-06-13 13:10:00,43.03,43.05,42.97,42.97,18865.5,31.4376,31.4522,31.3938,31.3938,18865.5
2017-06-13 13:20:00,42.97,42.98,42.95,42.97,13833.0,31.3938,31.4011,31.3792,31.3938,13833.0
2017-06-13 13:30:00,42.97,42.98,42.93,42.95,26847.0,31.3938,31.4011,31.3645,31.3792,26847.0
2017-06-13 13:40:00,42.95,42.95,42.91,42.95,38779.5,31.3792,31.3792,31.3499,31.3792,38779.5
2017-06-13 13:50:00,42.95,42.96,42.93,42.95,61032.0,31.3792,31.3865,31.3645,31.3792,61032.0
2017-06-13 14:00:00,42.94,42.98,42.92,42.97,35566.5,31.3718,31.4011,31.3572,31.3938,35566.5
2017-06-13 14:10:00,42.97,42.98,42.94,42.98,20521.5,31.3938,31.4011,31.3718,31.4011,20521.5
2017-06-13 14:20:00,42.98,42.98,42.94,42.96,24346.5,31.4011,31.4011,31.3718,31.3865,24346.5
2017-06-13 14:30:00,42.96,43.0,42.96,42.97,27054.0,31.3865,31.4157,31.3865,31.3938,27054.0
2017-06-13 14:40:00,42.97,43.0,42.96,42.97,31006.5,31.3938,31.4157,31.3865,31.3938,31006.5
2017-06-13 14:50:00,42.97,42.98,42.9,42.94,33997.5,31.3938,31.4011,31.3426,31.3718,33997.5
2017-06-13 15:00:00,42.93,42.93,42.9,42.9,30570.0,31.3645,31.3645,31.3426,31.3426,30570.0
2017-06-13 15:10:00,42.9,42.91,42.88,42.89,30550.5,31.3426,31.3499,31.328,31.3353,30550.5
2017-06-13 15:20:00,42.89,42.93,42.86,42.93,45186.0,31.3353,31.3645,31.3134,31.3645,45186.0
2017-06-13 15:30:00,42.93,42.93,42.87,42.87,55986.0,31.3645,31.3645,31.3207,31.3207,55986.0
2017-06-13 15:40:00,42.87,42.88,42.83,42.84,108144.0,31.3207,31.328,31.2915,31.2988,108144.0
2017-06-13 15:50:00,42.84,42.89,42.8,42.89,204667.5,31.2988,31.3353,31.2696,31.3353,204667.5
2017-06-14 09:30:00,42.75,42.85,42.48,42.52,95166.0,31.233,31.3061,31.0358,31.065,95166.0
2017-06-14 09:40:00,42.53,42.59,42.51,42.56,23373.0,31.0723,31.1161,31.0577,31.0942,23373.0
2017-06-14 09:50:00,42.55,42.65,42.52,42.52,17725.5,31.0869,31.16,31.065,31.065,17725.5
2017-06-14 10:00:00,42.5,42.59,42.49,42.54,25612.5,31.0504,31.1161,31.0431,31.0796,25612.5
2017-06-14 10:10:00,42.53,42.72,42.51,42.71,30388.5,31.0723,31.2111,31.0577,31.2038,30388.5
2017-06-14 10:20:00,42.69,42.71,42.65,42.69,30339.0,31.1892,31.2038,31.16,31.1892,30339.0
2017-06-14 10:30:00,42.69,42.7,42.65,42.66,27799.5,31.1892,31.1965,31.16,31.1673,27799.5
2017-06-14 10:40:00,42.66,42.68,42.61,42.67,27532.5,31.1673,31.1819,31.1308,31.1746,27532.5
2017-06-14 10:50:00,42.68,42.68,42.61,42.64,25774.5,31.1819,31.1819,31.1308,31.1527,25774.5
2017-06-14 11:00:00,42.65,42.71,42.63,42.7,27603.0,31.16,31.2038,31.1454,31.1965,27603.0
2017-06-14 11:10:00,42.7,42.73,42.64,42.67,42979.5,31.1965,31.2184,31.1527,31.1746,42979.5
2017-06-14 11:20:00,42.67,42.68,42.62,42.65,23200.5,31.1746,31.1819,31.1381,31.16,23200.5
2017-06-14 11:30:00,42.65,42.69,42.62,42.66,28494.0,31.16,31.1892,31.1381,31.1673,28494.0
2017-06-14 11:40:00,42.66,42.68,42.59,42.6,18435.0,31.1673,31.1819,31.1161,31.1234,18435.0
2017-06-14 11:50:00,42.59,42.59,42.49,42.53,16833.0,31.1161,31.1161,31.0431,31.0723,16833.0
2017-06-14 12:00:00,42.52,42.57,42.45,42.45,23710.5,31.065,31.1015,31.0139,31.0139,23710.5
2017-06-14 12:10:00,42.45,42.5,42.44,42.47,18348.0,31.0139,31.0504,31.0065,31.0285,18348.0
2017-06-14 12:20:00,42.47,42.48,42.41,42.41,24543.0,31.0285,31.0358,30.9846,30.9846,24543.0
2017-06-14 12:30:00,42.42,42.44,42.35,42.36,35155.5,30.9919,31.0065,30.9408,30.9481,35155.5
2017-06-14 12:40:00,42.37,42.41,42.31,42.33,27303.0,30.9554,30.9846,30.9116,30.9262,27303.0
2017-06-14 12:50:00,42.33,42.4,42.33,42.4,18870.0,30.9262,30.9773,30.9262,30.9773,18870.0
2017-06-14 13:00:00,42.4,42.55,42.39,42.46,37644.0,30.9773,31.0869,30.97,31.0212,37644.0
2017-06-14 13:10:00,42.46,42.5,42.45,42.49,18747.0,31.0212,31.0504,31.0139,31.0431,18747.0
2017-06-14 13:20:00,42.49,42.5,42.43,42.46,22260.0,31.0431,31.0504,30.9992,31.0212,22260.0
2017-06-14 13:30:00,42.46,42.51,42.44,42.49,18576.0,31.0212,31.0577,31.0065,31.0431,18576.0
2017-06-14 13:40:00,42.49,42.5,42.46,42.49,15402.0,31.0431,31.0504,31.0212,31.0431,15402.0
2017-06-14 13:50:00,42.49,42.49,42.43,42.47,30802.5,31.0431,31.0431,30.9992,31.0285,30802.5
2017-06-14 14:00:00,42.48,42.63,42.47,42.57,29589.0,31.0358,31.1454,31.0285,31.1015,29589.0
2017-06-14 14:10:00,42.59,42.61,42.49,42.51,29634.0,31.1161,31.1308,31.0431,31.0577,29634.0
2017-06-14 14:20:00,42.49,42.57,42.49,42.55,27211.5,31.0431,31.1015,31.0431,31.0869,27211.5
2017-06-14 14:30:00,42.55,42.62,42.49,42.53,33129.0,31.0869,31.1381,31.0431,31.0723,33129.0
2017-06-14 14:40:00,42.53,42.55,42.33,42.4,76863.0,31.0723,31.0869,30.9262,30.9773,76863.0
2017-06-14 14:50:00,42.4,42.47,42.37,42.45,31453.5,30.9773,31.0285,30.9554,31.0139,31453.5
2017-06-14 15:00:00,42.45,42.53,42.39,42.47,69838.5,31.0139,31.0723,30.97,31.0285,69838.5
2017-06-14 15:10:00,42.46,42.46,42.36,42.43,54873.0,31.0212,31.0212,30.9481,30.9992,54873.0
2017-06-14 15:20:00,42.43,42.48,42.39,42.45,31732.5,30.9992,31.0358,30.97,31.0139,31732.5
2017-06-14 15:30:00,42.46,42.54,42.39,42.54,45712.5,31.0212,31.0796,30.97,31.0796,45712.5
2017-06-14 15:40:00,42.54,42.57,42.47,42.55,66769.5,31.0796,31.1015,31.0285,31.0869,66769.5
2017-06-14 15:50:00,42.55,42.62,42.53,42.59,177346.5,31.0869,31.1381,31.0723,31.1161,177346.5
2017-06-15 09:30:00,42.99,43.5,42.99,43.05,249964.5,31.4084,31.781,31.4084,31.4522,249964.5
2017-06-15 09:40:00,43.14,43.21,42.94,43.17,55272.0,31.518,31.5691,31.3718,31.5399,55272.0
2017-06-15 09:50:00,43.13,43.27,43.11,43.27,42460.5,31.5107,31.6129,31.496,31.6129,42460.5
2017-06-15 10:00:00,43.24,43.27,43.05,43.11,72468.0,31.591,31.6129,31.4522,31.496,72468.0
2017-06-15 10:10:00,43.12,43.15,42.99,43.05,49275.0,31.5034,31.5253,31.4084,31.4522,49275.0
2017-06-15 10:20:00,43.05,43.05,42.86,42.89,75589.5,31.4522,31.4522,31.3134,31.3353,75589.5
2017-06-15 10:30:00,42.9,42.95,42.88,42.88,49666.5,31.3426,31.3792,31.328,31.328,49666.5
2017-06-15 10:40:00,42.89,42.91,42.82,42.83,53448.0,31.3353,31.3499,31.2842,31.2915,53448.0
2017-06-15 10:50:00,42.84,42.94,42.77,42.94,48681.0,31.2988,31.3718,31.2476,31.3718,48681.0
2017-06-15 11:00:00,42.93,43.04,42.91,42.98,59067.0,31.3645,31.4449,31.3499,31.4011,59067.0
2017-06-15 11:10:00,42.97,43.07,42.96,42.99,39697.5,31.3938,31.4668,31.3865,31.4084,39697.5
2017-06-15 11:20:00,42.98,43.07,42.98,43.07,69205.5,31.4011,31.4668,31.4011,31.4668,69205.5
2017-06-15 11:30:00,43.06,43.13,43.05,43.09,25696.5,31.4595,31.5107,31.4522,31.4814,25696.5
2017-06-15 11:40:00,43.08,43.13,43.06,43.13,16254.0,31.4741,31.5107,31.4595,31.5107,16254.0
2017-06-15 11:50:00,43.12,43.13,43.07,43.07,16924.5,31.5034,31.5107,31.4668,31.4668,16924.5
2017-06-15 12:00:00,43.07,43.11,43.06,43.1,21154.5,31.4668,31.496,31.4595,31.4887,21154.5
2017-06-15 12:10:00,43.09,43.11,43.07,43.07,16453.5,31.4814,31.496,31.4668,31.4668,16453.5
2017-06-15 12:20:00,43.06,43.07,43.02,43.07,17868.0,31.4595,31.4668,31.4303,31.4668,17868.0
2017-06-15 12:30:00,43.06,43.09,43.05,43.09,15400.5,31.4595,31.4814,31.4522,31.4814,15400.5
2017-06-15 12:40:00,43.09,43.12,43.05,43.12,22575.0,31.4814,31.5034,31.4522,31.5034,22575.0
2017-06-15 12:50:00,43.12,43.17,43.12,43.15,26571.0,31.5034,31.5399,31.5034,31.5253,26571.0
2017-06-15 13:00:00,43.16,43.17,43.1,43.1,24847.5,31.5326,31.5399,31.4887,31.4887,24847.5
2017-06-15 13:10:00,43.11,43.15,43.07,43.11,21622.5,31.496,31.5253,31.4668,31.496,21622.5
2017-06-15 13:20:00,43.11,43.15,43.03,43.04,33537.0,31.496,31.5253,31.4376,31.4449,33537.0
2017-06-15 13:30:00,43.03,43.24,43.01,43.24,31639.5,31.4376,31.591,31.423,31.591,31639.5
2017-06-15 13:40:00,43.24,43.24,43.16,43.2,27999.0,31.591,31.591,31.5326,31.5618,27999.0
2017-06-15 13:50:00,43.2,43.23,43.17,43.23,38353.5,31.5618,31.5837,31.5399,31.5837,38353.5
2017-06-15 14:00:00,43.23,43.23,43.17,43.21,27424.5,31.5837,31.5837,31.5399,31.5691,27424.5
2017-06-15 14:10:00,43.22,43.22,43.13,43.17,43572.0,31.5764,31.5764,31.5107,31.5399,43572.0
2017-06-15 14:20:00,43.17,43.23,43.17,43.18,38283.0,31.5399,31.5837,31.5399,31.5472,38283.0
2017-06-15 14:30:00,43.18,43.2,43.13,43.15,24813.0,31.5472,31.5618,31.5107,31.5253,24813.0
2017-06-15 14:40:00,43.15,43.22,43.14,43.21,34713.0,31.5253,31.5764,31.518,31.5691,34713.0
2017-06-15 14:50:00,43.21,43.31,43.21,43.31,59941.5,31.5691,31.6422,31.5691,31.6422,59941.5
2017-06-15 15:00:00,43.31,43.31,43.22,43.27,39409.5,31.6422,31.6422,31.5764,31.6129,39409.5
2017-06-15 15:10:00,43.27,43.36,43.27,43.35,99436.5,31.6129,31.6787,31.6129,31.6714,99436.5
2017-06-15 15:20:00,43.33,43.41,43.31,43.4,61288.5,31.6568,31.7152,31.6422,31.7079,61288.5
2017-06-15 15:30:00,43.39,43.43,43.33,43.36,103842.0,31.7006,31.7298,31.6568,31.6787,103842.0
2017-06-15 15:40:00,43.35,43.43,43.32,43.4,98415.0,31.6714,31.7298,31.6495,31.7079,98415.0
2017-06-15 15:50:00,43.4,43.44,43.38,43.41,239422.5,31.7079,31.7371,31.6933,31.7152,239422.5
2017-06-16 09:30:00,43.27,43.36,42.97,43.11,889783.5,31.6129,31.6787,31.3938,31.496,889783.5
2017-06-16 09:40:00,43.17,43.18,43.03,43.12,20668.5,31.5399,31.5472,31.4376,31.5034,20668.5
2017-06-16 09:50:00,43.13,43.2,43.06,43.17,28249.5,31.5107,31.5618,31.4595,31.5399,28249.5
2017-06-16 10:00:00,43.21,43.28,43.15,43.25,23445.0,31.5691,31.6203,31.5253,31.5983,23445.0
2017-06-16 10:10:00,43.23,43.3,43.19,43.24,22092.0,31.5837,31.6349,31.5545,31.591,22092.0
2017-06-16 10:20:00,43.23,43.31,43.16,43.22,25732.5,31.5837,31.6422,31.5326,31.5764,25732.5
2017-06-16 10:30:00,43.21,43.26,43.14,43.24,20368.5,31.5691,31.6056,31.518,31.591,20368.5
2017-06-16 10:40:00,43.26,43.31,43.21,43.25,21205.5,31.6056,31.6422,31.5691,31.5983,21205.5
2017-06-16 10:50:00,43.25,43.25,43.09,43.21,20605.5,31.5983,31.5983,31.4814,31.5691,20605.5
2017-06-16 11:00:00,43.21,43.24,43.17,43.17,22177.5,31.5691,31.591,31.5399,31.5399,22177.5
2017-06-16 11:10:00,43.17,43.25,43.15,43.2,22834.5,31.5399,31.5983,31.5253,31.5618,22834.5
2017-06-16 11:20:00,43.19,43.21,43.17,43.19,23748.0,31.5545,31.5691,31.5399,31.5545,23748.0
2017-06-16 11:30:00,43.2,43.33,43.19,43.33,46176.0,31.5618,31.6568,31.5545,31.6568,46176.0
2017-06-16 11:40:00,43.32,43.33,43.28,43.29,24217.5,31.6495,31.6568,31.6203,31.6276,24217.5
2017-06-16 11:50:00,43.29,43.31,43.25,43.29,26130.0,31.6276,31.6422,31.5983,31.6276,26130.0
2017-06-16 12:00:00,43.29,43.43,43.29,43.42,18600.0,31.6276,31.7298,31.6276,31.7225,18600.0
2017-06-16 12:10:00,43.42,43.43,43.39,43.42,14851.5,31.7225,31.7298,31.7006,31.7225,14851.5
2017-06-16 12:20:00,43.42,43.42,43.3,43.32,37620.0,31.7225,31.7225,31.6349,31.6495,37620.0
2017-06-16 12:30:00,43.31,43.32,43.25,43.27,16933.5,31.6422,31.6495,31.5983,31.6129,16933.5
2017-06-16 12:40:00,43.27,43.33,43.26,43.31,19341.0,31.6129,31.6568,31.6056,31.6422,19341.0
2017-06-16 12:50:00,43.31,43.33,43.29,43.32,14275.5,31.6422,31.6568,31.6276,31.6495,14275.5
2017-06-16 13:00:00,43.32,43.34,43.3,43.32,29695.5,31.6495,31.6641,31.6349,31.6495,29695.5
2017-06-16 13:10:00,43.31,43.32,43.27,43.32,26907.0,31.6422,31.6495,31.6129,31.6495,26907.0
2017-06-16 13:20:00,43.33,43.34,43.31,43.33,26943.0,31.6568,31.6641,31.6422,31.6568,26943.0
2017-06-16 13:30:00,43.33,43.34,43.31,43.33,42277.5,31.6568,31.6641,31.6422,31.6568,42277.5
2017-06-16 13:40:00,43.33,43.37,43.33,43.37,20175.0,31.6568,31.686,31.6568,31.686,20175.0
2017-06-16 13:50:00,43.37,43.4,43.34,43.39,21766.5,31.686,31.7079,31.6641,31.7006,21766.5
2017-06-16 14:00:00,43.4,43.43,43.37,43.41,31872.0,31.7079,31.7298,31.686,31.7152,31872.0
2017-06-16 14:10:00,43.41,43.42,43.37,43.39,27100.5,31.7152,31.7225,31.686,31.7006,27100.5
2017-06-16 14:20:00,43.38,43.43,43.38,43.43,35811.0,31.6933,31.7298,31.6933,31.7298,35811.0
2017-06-16 14:30:00,43.43,43.46,43.39,43.42,32686.5,31.7298,31.7518,31.7006,31.7225,32686.5
2017-06-16 14:40:00,43.42,43.42,43.36,43.39,25768.5,31.7225,31.7225,31.6787,31.7006,25768.5
2017-06-16 14:50:00,43.39,43.43,43.39,43.43,33552.0,31.7006,31.7298,31.7006,31.7298,33552.0
2017-06-16 15:00:00,43.43,43.46,43.42,43.44,32700.0,31.7298,31.7518,31.7225,31.7371,32700.0
2017-06-16 15:10:00,43.44,43.45,43.41,43.43,39058.5,31.7371,31.7445,31.7152,31.7298,39058.5
2017-06-16 15:20:00,43.43,43.49,43.43,43.48,36951.0,31.7298,31.7737,31.7298,31.7664,36951.0
2017-06-16 15:30:00,43.47,43.49,43.43,43.45,40039.5,31.7591,31.7737,31.7298,31.7445,40039.5
2017-06-16 15:40:00,43.45,43.47,43.44,43.44,66067.5,31.7445,31.7591,31.7371,31.7371,66067.5
2017-06-16 15:50:00,43.45,43.49,43.44,43.47,298530.0,31.7445,31.7737,31.7371,31.7591,298530.0
2017-06-19 09:30:00,43.63,43.63,43.41,43.53,79320.0,31.876,31.876,31.7152,31.8029,79320.0
2017-06-19 09:40:00,43.53,43.55,43.3,43.33,69475.5,31.8029,31.8175,31.6349,31.6568,69475.5
2017-06-19 09:50:00,43.33,43.41,43.28,43.33,39238.5,31.6568,31.7152,31.6203,31.6568,39238.5
2017-06-19 10:00:00,43.29,43.48,43.28,43.44,25854.0,31.6276,31.7664,31.6203,31.7371,25854.0
2017-06-19 10:10:00,43.45,43.51,43.43,43.48,24577.5,31.7445,31.7883,31.7298,31.7664,24577.5
2017-06-19 10:20:00,43.45,43.56,43.45,43.55,17916.0,31.7445,31.8248,31.7445,31.8175,17916.0
2017-06-19 10:30:00,43.55,43.63,43.51,43.55,30736.5,31.8175,31.876,31.7883,31.8175,30736.5
2017-06-19 10:40:00,43.55,43.55,43.49,43.55,23454.0,31.8175,31.8175,31.7737,31.8175,23454.0
2017-06-19 10:50:00,43.54,43.55,43.5,43.5,23631.0,31.8102,31.8175,31.781,31.781,23631.0
2017-06-19 11:00:00,43.51,43.51,43.46,43.47,21369.0,31.7883,31.7883,31.7518,31.7591,21369.0
2017-06-19 11:10:00,43.47,43.56,43.47,43.51,22510.5,31.7591,31.8248,31.7591,31.7883,22510.5
2017-06-19 11:20:00,43.5,43.51,43.3,43.31,50475.0,31.781,31.7883,31.6349,31.6422,50475.0
2017-06-19 11:30:00,43.31,43.33,43.27,43.32,20410.5,31.6422,31.6568,31.6129,31.6495,20410.5
2017-06-19 11:40:00,43.33,43.39,43.32,43.39,17458.5,31.6568,31.7006,31.6495,31.7006,17458.5
2017-06-19 11:50:00,43.39,43.39,43.35,43.38,11025.0,31.7006,31.7006,31.6714,31.6933,11025.0
2017-06-19 12:00:00,43.38,43.43,43.38,43.4,12450.0,31.6933,31.7298,31.6933,31.7079,12450.0
2017-06-19 12:10:00,43.41,43.41,43.36,43.37,25033.5,31.7152,31.7152,31.6787,31.686,25033.5
2017-06-19 12:20:00,43.37,43.39,43.36,43.36,11947.5,31.686,31.7006,31.6787,31.6787,11947.5
2017-06-19 12:30:00,43.35,43.37,43.31,43.36,11835.0,31.6714,31.686,31.6422,31.6787,11835.0
2017-06-19 12:40:00,43.36,43.37,43.34,43.35,13650.0,31.6787,31.686,31.6641,31.6714,13650.0
2017-06-19 12:50:00,43.35,43.37,43.34,43.35,12466.5,31.6714,31.686,31.6641,31.6714,12466.5
2017-06-19 13:00:00,43.35,43.39,43.35,43.37,10873.5,31.6714,31.7006,31.6714,31.686,10873.5
2017-06-19 13:10:00,43.37,43.38,43.35,43.37,13200.0,31.686,31.6933,31.6714,31.686,13200.0
2017-06-19 13:20:00,43.37,43.41,43.37,43.39,15198.0,31.686,31.7152,31.686,31.7006,15198.0
2017-06-19 13:30:00,43.39,43.47,43.39,43.39,17581.5,31.7006,31.7591,31.7006,31.7006,17581.5
2017-06-19 13:40:00,43.4,43.42,43.39,43.41,17524.5,31.7079,31.7225,31.7006,31.7152,17524.5
2017-06-19 13:50:00,43.4,43.4,43.37,43.37,20034.0,31.7079,31.7079,31.686,31.686,20034.0
2017-06-19 14:00:00,43.37,43.37,43.33,43.33,23464.5,31.686,31.686,31.6568,31.6568,23464.5
2017-06-19 14:10:00,43.33,43.35,43.27,43.29,31308.0,31.6568,31.6714,31.6129,31.6276,31308.0
2017-06-19 14:20:00,43.29,43.3,43.21,43.25,25501.5,31.6276,31.6349,31.5691,31.5983,25501.5
2017-06-19 14:30:00,43.25,43.29,43.22,43.24,33252.0,31.5983,31.6276,31.5764,31.591,33252.0
2017-06-19 14:40:00,43.24,43.28,43.24,43.24,21132.0,31.591,31.6203,31.591,31.591,21132.0
2017-06-19 14:50:00,43.23,43.26,43.21,43.23,25558.5,31.5837,31.6056,31.5691,31.5837,25558.5
2017-06-19 15:00:00,43.23,43.25,43.2,43.21,35007.0,31.5837,31.5983,31.5618,31.5691,35007.0
2017-06-19 15:10:00,43.22,43.25,43.2,43.25,43995.0,31.5764,31.5983,31.5618,31.5983,43995.0
2017-06-19 15:20:00,43.26,43.35,43.24,43.35,42048.0,31.6056,31.6714,31.591,31.6714,42048.0
2017-06-19 15:30:00,43.35,43.39,43.34,43.37,74263.5,31.6714,31.7006,31.6641,31.686,74263.5
2017-06-19 15:40:00,43.36,43.43,43.33,43.43,66970.5,31.6787,31.7298,31.6568,31.7298,66970.5
2017-06-19 15:50:00,43.43,43.47,43.42,43.46,268305.0,31.7298,31.7591,31.7225,31.7518,268305.0
2017-06-20 09:30:00,43.32,43.34,43.02,43.21,57639.0,31.6495,31.6641,31.4303,31.5691,57639.0
2017-06-20 09:40:00,43.2,43.22,42.95,42.97,31834.5,31.5618,31.5764,31.3792,31.3938,31834.5
2017-06-20 09:50:00,42.98,43.02,42.89,42.91,17788.5,31.4011,31.4303,31.3353,31.3499,17788.5
2017-06-20 10:00:00,42.89,42.93,42.85,42.87,35410.5,31.3353,31.3645,31.3061,31.3207,35410.5
2017-06-20 10:10:00,42.86,42.9,42.82,42.87,32236.5,31.3134,31.3426,31.2842,31.3207,32236.5
2017-06-20 10:20:00,42.87,42.87,42.77,42.83,17610.0,31.3207,31.3207,31.2476,31.2915,17610.0
2017-06-20 10:30:00,42.83,42.84,42.72,42.73,58602.0,31.2915,31.2988,31.2111,31.2184,58602.0
2017-06-20 10:40:00,42.73,42.79,42.7,42.79,42714.0,31.2184,31.2623,31.1965,31.2623,42714.0
2017-06-20 10:50:00,42.79,42.86,42.79,42.85,34809.0,31.2623,31.3134,31.2623,31.3061,34809.0
2017-06-20 11:00:00,42.84,42.89,42.79,42.87,22239.0,31.2988,31.3353,31.2623,31.3207,22239.0
2017-06-20 11:10:00,42.89,42.91,42.85,42.87,32425.5,31.3353,31.3499,31.3061,31.3207,32425.5
2017-06-20 11:20:00,42.87,42.9,42.85,42.89,29050.5,31.3207,31.3426,31.3061,31.3353,29050.5
2017-06-20 11:30:00,42.89,42.91,42.85,42.87,29499.0,31.3353,31.3499,31.3061,31.3207,29499.0
2017-06-20 11:40:00,42.86,42.95,42.83,42.91,16008.0,31.3134,31.3792,31.2915,31.3499,16008.0
2017-06-20 11:50:00,42.91,42.95,42.9,42.93,17350.5,31.3499,31.3792,31.3426,31.3645,17350.5
2017-06-20 12:00:00,42.92,42.99,42.92,42.97,11428.5,31.3572,31.4084,31.3572,31.3938,11428.5
2017-06-20 12:10:00,42.97,42.97,42.93,42.93,11727.0,31.3938,31.3938,31.3645,31.3645,11727.0
2017-06-20 12:20:00,42.92,42.93,42.81,42.83,27477.0,31.3572,31.3645,31.2769,31.2915,27477.0
2017-06-20 12:30:00,42.82,42.85,42.82,42.82,8106.0,31.2842,31.3061,31.2842,31.2842,8106.0
2017-06-20 12:40:00,42.82,42.85,42.79,42.82,14470.5,31.2842,31.3061,31.2623,31.2842,14470.5
2017-06-20 12:50:00,42.83,42.9,42.82,42.88,9538.5,31.2915,31.3426,31.2842,31.328,9538.5
2017-06-20 13:00:00,42.88,42.89,42.85,42.85,11743.5,31.328,31.3353,31.3061,31.3061,11743.5
2017-06-20 13:10:00,42.85,42.87,42.81,42.81,10159.5,31.3061,31.3207,31.2769,31.2769,10159.5
2017-06-20 13:20:00,42.82,42.85,42.81,42.83,9750.0,31.2842,31.3061,31.2769,31.2915,9750.0
2017-06-20 13:30:00,42.84,42.86,42.82,42.83,13653.0,31.2988,31.3134,31.2842,31.2915,13653.0
2017-06-20 13:40:00,42.83,42.85,42.83,42.83,10296.0,31.2915,31.3061,31.2915,31.2915,10296.0
2017-06-20 13:50:00,42.82,42.91,42.79,42.89,28363.5,31.2842,31.3499,31.2623,31.3353,28363.5
2017-06-20 14:00:00,42.9,42.91,42.86,42.89,15019.5,31.3426,31.3499,31.3134,31.3353,15019.5
2017-06-20 14:10:00,42.87,42.93,42.87,42.93,14410.5,31.3207,31.3645,31.3207,31.3645,14410.5
2017-06-20 14:20:00,42.93,42.93,42.89,42.91,12376.5,31.3645,31.3645,31.3353,31.3499,12376.5
2017-06-20 14:30:00,42.91,42.93,42.87,42.9,16548.0,31.3499,31.3645,31.3207,31.3426,16548.0
2017-06-20 14:40:00,42.89,42.9,42.87,42.87,23539.5,31.3353,31.3426,31.3207,31.3207,23539.5
2017-06-20 14:50:00,42.87,42.87,42.84,42.85,19156.5,31.3207,31.3207,31.2988,31.3061,19156.5
2017-06-20 15:00:00,42.85,42.87,42.81,42.81,29973.0,31.3061,31.3207,31.2769,31.2769,29973.0
2017-06-20 15:10:00,42.82,42.86,42.81,42.82,24027.0,31.2842,31.3134,31.2769,31.2842,24027.0
2017-06-20 15:20:00,42.83,42.83,42.79,42.82,19374.0,31.2915,31.2915,31.2623,31.2842,19374.0
2017-06-20 15:30:00,42.81,42.81,42.75,42.77,32832.0,31.2769,31.2769,31.233,31.2476,32832.0
2017-06-20 15:40:00,42.77,42.77,42.67,42.67,68266.5,31.2476,31.2476,31.1746,31.1746,68266.5
2017-06-20 15:50:00,42.67,42.72,42.65,42.66,195489.0,31.1746,31.2111,31.16,31.1673,195489.0
2017-06-21 09:30:00,42.61,42.63,42.35,42.35,59971.5,31.1308,31.1454,30.9408,30.9408,59971.5
2017-06-21 09:40:00,42.35,42.41,42.09,42.13,138261.0,30.9408,30.9846,30.7508,30.7801,138261.0
2017-06-21 09:50:00,42.17,42.21,42.16,42.17,21204.0,30.8093,30.8385,30.802,30.8093,21204.0
2017-06-21 10:00:00,42.17,42.19,42.12,42.12,36495.0,30.8093,30.8239,30.7728,30.7728,36495.0
2017-06-21 10:10:00,42.13,42.14,42.08,42.13,21421.5,30.7801,30.7874,30.7435,30.7801,21421.5
2017-06-21 10:20:00,42.13,42.15,42.11,42.14,50281.5,30.7801,30.7947,30.7655,30.7874,50281.5
2017-06-21 10:30:00,42.15,42.23,42.13,42.21,34495.5,30.7947,30.8531,30.7801,30.8385,34495.5
2017-06-21 10:40:00,42.21,42.31,42.19,42.19,29794.5,30.8385,30.9116,30.8239,30.8239,29794.5
2017-06-21 10:50:00,42.18,42.21,42.16,42.16,9937.5,30.8166,30.8385,30.802,30.802,9937.5
2017-06-21 11:00:00,42.15,42.15,42.04,42.07,33567.0,30.7947,30.7947,30.7143,30.7362,33567.0
2017-06-21 11:10:00,42.07,42.07,42.02,42.02,25245.0,30.7362,30.7362,30.6997,30.6997,25245.0
2017-06-21 11:20:00,42.02,42.07,42.01,42.01,28027.5,30.6997,30.7362,30.6924,30.6924,28027.5
2017-06-21 11:30:00,42.01,42.06,42.01,42.05,22162.5,30.6924,30.7289,30.6924,30.7216,22162.5
2017-06-21 11:40:00,42.06,42.15,42.06,42.15,18453.0,30.7289,30.7947,30.7289,30.7947,18453.0
2017-06-21 11:50:00,42.15,42.19,42.13,42.19,16740.0,30.7947,30.8239,30.7801,30.8239,16740.0
2017-06-21 12:00:00,42.19,42.21,42.17,42.21,19128.0,30.8239,30.8385,30.8093,30.8385,19128.0
2017-06-21 12:10:00,42.2,42.21,42.13,42.13,4623.0,30.8312,30.8385,30.7801,30.7801,4623.0
2017-06-21 12:20:00,42.14,42.15,42.13,42.13,9694.5,30.7874,30.7947,30.7801,30.7801,9694.5
2017-06-21 12:30:00,42.13,42.15,42.06,42.06,10293.0,30.7801,30.7947,30.7289,30.7289,10293.0
2017-06-21 12:40:00,42.05,42.05,41.91,41.93,51993.0,30.7216,30.7216,30.6193,30.6339,51993.0
2017-06-21 12:50:00,41.92,41.93,41.87,41.87,12690.0,30.6266,30.6339,30.5901,30.5901,12690.0
2017-06-21 13:00:00,41.87,41.93,41.87,41.89,20676.0,30.5901,30.6339,30.5901,30.6047,20676.0
2017-06-21 13:10:00,41.9,41.93,41.87,41.93,18295.5,30.612,30.6339,30.5901,30.6339,18295.5
2017-06-21 13:20:00,41.93,41.94,41.89,41.9,15451.5,30.6339,30.6413,30.6047,30.612,15451.5
2017-06-21 13:30:00,41.91,41.91,41.87,41.89,9880.5,30.6193,30.6193,30.5901,30.6047,9880.5
2017-06-21 13:40:00,41.89,41.89,41.83,41.83,14341.5,30.6047,30.6047,30.5609,30.5609,14341.5
2017-06-21 13:50:00,41.84,41.85,41.8,41.82,34425.0,30.5682,30.5755,30.539,30.5536,34425.0
2017-06-21 14:00:00,41.82,41.87,41.81,41.83,33070.5,30.5536,30.5901,30.5463,30.5609,33070.5
2017-06-21 14:10:00,41.83,41.89,41.83,41.89,27952.5,30.5609,30.6047,30.5609,30.6047,27952.5
2017-06-21 14:20:00,41.88,41.88,41.83,41.85,17725.5,30.5974,30.5974,30.5609,30.5755,17725.5
2017-06-21 14:30:00,41.86,41.92,41.83,41.9,22993.5,30.5828,30.6266,30.5609,30.612,22993.5
2017-06-21 14:40:00,41.91,41.98,41.91,41.97,23500.5,30.6193,30.6705,30.6193,30.6632,23500.5
2017-06-21 14:50:00,41.97,41.98,41.93,41.93,21286.5,30.6632,30.6705,30.6339,30.6339,21286.5
2017-06-21 15:00:00,41.93,41.97,41.88,41.94,34998.0,30.6339,30.6632,30.5974,30.6413,34998.0
2017-06-21 15:10:00,41.94,41.95,41.91,41.93,24978.0,30.6413,30.6486,30.6193,30.6339,24978.0
2017-06-21 15:20:00,41.93,41.93,41.87,41.91,34515.0,30.6339,30.6339,30.5901,30.6193,34515.0
2017-06-21 15:30:00,41.91,41.91,41.75,41.75,66912.0,30.6193,30.6193,30.5024,30.5024,66912.0
2017-06-21 15:40:00,41.75,41.83,41.72,41.82,84466.5,30.5024,30.5609,30.4805,30.5536,84466.5
2017-06-21 15:50:00,41.83,41.84,41.77,41.83,253830.0,30.5609,30.5682,30.517,30.5609,253830.0
2017-06-22 09:30:00,41.71,41.84,41.61,41.69,44263.5,30.4732,30.5682,30.4002,30.4586,44263.5
2017-06-22 09:40:00,41.67,41.75,41.56,41.67,24879.0,30.444,30.5024,30.3636,30.444,24879.0
2017-06-22 09:50:00,41.65,41.75,41.62,41.69,22377.0,30.4294,30.5024,30.4075,30.4586,22377.0
2017-06-22 10:00:00,41.71,41.72,41.55,41.61,31329.0,30.4732,30.4805,30.3563,30.4002,31329.0
2017-06-22 10:10:00,41.6,41.68,41.57,41.67,27357.0,30.3928,30.4513,30.3709,30.444,27357.0
2017-06-22 10:20:00,41.66,41.73,41.65,41.73,27900.0,30.4367,30.4878,30.4294,30.4878,27900.0
2017-06-22 10:30:00,41.72,41.73,41.67,41.72,28729.5,30.4805,30.4878,30.444,30.4805,28729.5
2017-06-22 10:40:00,41.71,41.91,41.71,41.91,41326.5,30.4732,30.6193,30.4732,30.6193,41326.5
2017-06-22 10:50:00,41.91,41.99,41.88,41.91,46000.5,30.6193,30.6778,30.5974,30.6193,46000.5
2017-06-22 11:00:00,41.91,41.99,41.88,41.96,60823.5,30.6193,30.6778,30.5974,30.6559,60823.5
2017-06-22 11:10:00,41.96,41.97,41.83,41.84,32551.5,30.6559,30.6632,30.5609,30.5682,32551.5
2017-06-22 11:20:00,41.83,41.88,41.8,41.87,29557.5,30.5609,30.5974,30.539,30.5901,29557.5
2017-06-22 11:30:00,41.86,41.9,41.79,41.83,26343.0,30.5828,30.612,30.5317,30.5609,26343.0
2017-06-22 11:40:00,41.83,41.85,41.8,41.82,28311.0,30.5609,30.5755,30.539,30.5536,28311.0
2017-06-22 11:50:00,41.82,41.89,41.81,41.89,21390.0,30.5536,30.6047,30.5463,30.6047,21390.0
2017-06-22 12:00:00,41.9,41.93,41.85,41.87,26820.0,30.612,30.6339,30.5755,30.5901,26820.0
2017-06-22 12:10:00,41.84,41.9,41.84,41.87,18865.5,30.5682,30.612,30.5682,30.5901,18865.5
2017-06-22 12:20:00,41.86,41.89,41.85,41.85,18001.5,30.5828,30.6047,30.5755,30.5755,18001.5
2017-06-22 12:30:00,41.85,41.87,41.82,41.83,11250.0,30.5755,30.5901,30.5536,30.5609,11250.0
2017-06-22 12:40:00,41.83,41.86,41.83,41.85,13375.5,30.5609,30.5828,30.5609,30.5755,13375.5
2017-06-22 12:50:00,41.85,41.87,41.84,41.85,17082.0,30.5755,30.5901,30.5682,30.5755,17082.0
2017-06-22 13:00:00,41.85,41.88,41.83,41.85,12031.5,30.5755,30.5974,30.5609,30.5755,12031.5
2017-06-22 13:10:00,41.87,41.88,41.81,41.81,12600.0,30.5901,30.5974,30.5463,30.5463,12600.0
2017-06-22 13:20:00,41.81,41.84,41.81,41.84,11212.5,30.5463,30.5682,30.5463,30.5682,11212.5
2017-06-22 13:30:00,41.84,41.87,41.84,41.86,26160.0,30.5682,30.5901,30.5682,30.5828,26160.0
2017-06-22 13:40:00,41.85,41.89,41.85,41.87,15043.5,30.5755,30.6047,30.5755,30.5901,15043.5
2017-06-22 13:50:00,41.89,41.93,41.87,41.91,26995.5,30.6047,30.6339,30.5901,30.6193,26995.5
2017-06-22 14:00:00,41.92,41.99,41.92,41.97,13950.0,30.6266,30.6778,30.6266,30.6632,13950.0
2017-06-22 14:10:00,41.97,42.06,41.97,42.05,23884.5,30.6632,30.7289,30.6632,30.7216,23884.5
2017-06-22 14:20:00,42.04,42.06,42.0,42.05,19501.5,30.7143,30.7289,30.6851,30.7216,19501.5
2017-06-22 14:30:00,42.05,42.06,42.01,42.02,18951.0,30.7216,30.7289,30.6924,30.6997,18951.0
2017-06-22 14:40:00,42.02,42.03,42.01,42.02,24717.0,30.6997,30.707,30.6924,30.6997,24717.0
2017-06-22 14:50:00,42.03,42.03,41.99,42.01,22633.5,30.707,30.707,30.6778,30.6924,22633.5
2017-06-22 15:00:00,42.01,42.03,41.95,42.02,40716.0,30.6924,30.707,30.6486,30.6997,40716.0
2017-06-22 15:10:00,42.02,42.05,41.99,42.0,30973.5,30.6997,30.7216,30.6778,30.6851,30973.5
2017-06-22 15:20:00,42.0,42.02,41.98,41.98,21759.0,30.6851,30.6997,30.6705,30.6705,21759.0
2017-06-22 15:30:00,41.98,41.98,41.89,41.89,40699.5,30.6705,30.6705,30.6047,30.6047,40699.5
2017-06-22 15:40:00,41.89,41.91,41.83,41.87,75052.5,30.6047,30.6193,30.5609,30.5901,75052.5
2017-06-22 15:50:00,41.87,41.87,41.83,41.83,153376.5,30.5901,30.5901,30.5609,30.5609,153376.5
2017-06-23 09:30:00,41.85,42.11,41.77,41.77,33184.5,30.5755,30.7655,30.517,30.517,33184.5
2017-06-23 09:40:00,41.77,41.79,41.66,41.72,11709.0,30.517,30.5317,30.4367,30.4805,11709.0
2017-06-23 09:50:00,41.7,41.8,41.7,41.8,31966.5,30.4659,30.539,30.4659,30.539,31966.5
2017-06-23 10:00:00,41.8,41.98,41.8,41.94,65664.0,30.539,30.6705,30.539,30.6413,65664.0
2017-06-23 10:10:00,41.93,41.95,41.86,41.92,18744.0,30.6339,30.6486,30.5828,30.6266,18744.0
2017-06-23 10:20:00,41.91,41.98,41.91,41.95,51529.5,30.6193,30.6705,30.6193,30.6486,51529.5
2017-06-23 10:30:00,41.95,41.96,41.89,41.93,24217.5,30.6486,30.6559,30.6047,30.6339,24217.5
2017-06-23 10:40:00,41.91,41.93,41.9,41.92,19395.0,30.6193,30.6339,30.612,30.6266,19395.0
2017-06-23 10:50:00,41.92,41.93,41.86,41.87,17550.0,30.6266,30.6339,30.5828,30.5901,17550.0
2017-06-23 11:00:00,41.88,41.89,41.83,41.84,14734.5,30.5974,30.6047,30.5609,30.5682,14734.5
2017-06-23 11:10:00,41.85,41.86,41.82,41.83,5550.0,30.5755,30.5828,30.5536,30.5609,5550.0
2017-06-23 11:20:00,41.82,41.86,41.81,41.83,11823.0,30.5536,30.5828,30.5463,30.5609,11823.0
2017-06-23 11:30:00,41.83,41.87,41.83,41.86,7423.5,30.5609,30.5901,30.5609,30.5828,7423.5
2017-06-23 11:40:00,41.84,41.86,41.83,41.86,20151.0,30.5682,30.5828,30.5609,30.5828,20151.0
2017-06-23 11:50:00,41.86,41.87,41.84,41.85,8968.5,30.5828,30.5901,30.5682,30.5755,8968.5
2017-06-23 12:00:00,41.85,41.88,41.85,41.87,8580.0,30.5755,30.5974,30.5755,30.5901,8580.0
2017-06-23 12:10:00,41.88,41.93,41.87,41.9,43305.0,30.5974,30.6339,30.5901,30.612,43305.0
2017-06-23 12:20:00,41.9,41.91,41.85,41.87,6537.0,30.612,30.6193,30.5755,30.5901,6537.0
2017-06-23 12:30:00,41.87,41.87,41.84,41.84,7359.0,30.5901,30.5901,30.5682,30.5682,7359.0
2017-06-23 12:40:00,41.84,41.89,41.84,41.87,9124.5,30.5682,30.6047,30.5682,30.5901,9124.5
2017-06-23 12:50:00,41.86,41.86,41.82,41.82,8298.0,30.5828,30.5828,30.5536,30.5536,8298.0
2017-06-23 13:00:00,41.82,41.82,41.77,41.79,15082.5,30.5536,30.5536,30.517,30.5317,15082.5
2017-06-23 13:10:00,41.79,41.79,41.75,41.77,6600.0,30.5317,30.5317,30.5024,30.517,6600.0
2017-06-23 13:20:00,41.76,41.77,41.74,41.75,11532.0,30.5097,30.517,30.4951,30.5024,11532.0
2017-06-23 13:30:00,41.75,41.77,41.74,41.75,13678.5,30.5024,30.517,30.4951,30.5024,13678.5
2017-06-23 13:40:00,41.74,41.78,41.73,41.78,8712.0,30.4951,30.5244,30.4878,30.5244,8712.0
2017-06-23 13:50:00,41.79,41.81,41.78,41.79,12978.0,30.5317,30.5463,30.5244,30.5317,12978.0
2017-06-23 14:00:00,41.78,41.79,41.75,41.79,9688.5,30.5244,30.5317,30.5024,30.5317,9688.5
2017-06-23 14:10:00,41.79,41.79,41.75,41.75,8457.0,30.5317,30.5317,30.5024,30.5024,8457.0
2017-06-23 14:20:00,41.75,41.79,41.75,41.76,12909.0,30.5024,30.5317,30.5024,30.5097,12909.0
2017-06-23 14:30:00,41.77,41.8,41.75,41.77,11766.0,30.517,30.539,30.5024,30.517,11766.0
2017-06-23 14:40:00,41.77,41.8,41.74,41.78,10230.0,30.517,30.539,30.4951,30.5244,10230.0
2017-06-23 14:50:00,41.79,41.8,41.77,41.77,11028.0,30.5317,30.539,30.517,30.517,11028.0
2017-06-23 15:00:00,41.77,41.77,41.71,41.77,30570.0,30.517,30.517,30.4732,30.517,30570.0
2017-06-23 15:10:00,41.77,41.77,41.75,41.77,21234.0,30.517,30.517,30.5024,30.517,21234.0
2017-06-23 15:20:00,41.77,41.77,41.71,41.72,22587.0,30.517,30.517,30.4732,30.4805,22587.0
2017-06-23 15:30:00,41.73,41.73,41.66,41.68,42610.5,30.4878,30.4878,30.4367,30.4513,42610.5
2017-06-23 15:40:00,41.67,41.72,41.66,41.71,43966.5,30.444,30.4805,30.4367,30.4732,43966.5
2017-06-23 15:50:00,41.71,41.72,41.67,41.68,231835.5,30.4732,30.4805,30.444,30.4513,231835.5
2017-06-26 09:30:00,41.85,42.0,41.71,41.99,32011.5,30.5755,30.6851,30.4732,30.6778,32011.5
2017-06-26 09:40:00,41.99,42.19,41.99,42.14,38191.5,30.6778,30.8239,30.6778,30.7874,38191.5
2017-06-26 09:50:00,42.15,42.2,42.1,42.2,24504.0,30.7947,30.8312,30.7581,30.8312,24504.0
2017-06-26 10:00:00,42.19,42.21,42.12,42.13,33273.0,30.8239,30.8385,30.7728,30.7801,33273.0
2017-06-26 10:10:00,42.14,42.15,42.05,42.11,18238.5,30.7874,30.7947,30.7216,30.7655,18238.5
2017-06-26 10:20:00,42.12,42.14,42.05,42.1,12307.5,30.7728,30.7874,30.7216,30.7581,12307.5
2017-06-26 10:30:00,42.09,42.09,42.01,42.01,22029.0,30.7508,30.7508,30.6924,30.6924,22029.0
2017-06-26 10:40:00,42.01,42.01,41.93,41.93,35850.0,30.6924,30.6924,30.6339,30.6339,35850.0
2017-06-26 10:50:00,41.93,41.95,41.82,41.87,36700.5,30.6339,30.6486,30.5536,30.5901,36700.5
2017-06-26 11:00:00,41.86,41.87,41.75,41.81,54441.0,30.5828,30.5901,30.5024,30.5463,54441.0
2017-06-26 11:10:00,41.82,41.92,41.82,41.89,53412.0,30.5536,30.6266,30.5536,30.6047,53412.0
2017-06-26 11:20:00,41.89,41.94,41.87,41.94,15507.0,30.6047,30.6413,30.5901,30.6413,15507.0
2017-06-26 11:30:00,41.93,41.98,41.9,41.97,6660.0,30.6339,30.6705,30.612,30.6632,6660.0
2017-06-26 11:40:00,41.97,42.0,41.95,41.99,24036.0,30.6632,30.6851,30.6486,30.6778,24036.0
2017-06-26 11:50:00,42.0,42.02,41.93,41.95,27789.0,30.6851,30.6997,30.6339,30.6486,27789.0
2017-06-26 12:00:00,41.94,41.96,41.91,41.92,10254.0,30.6413,30.6559,30.6193,30.6266,10254.0
2017-06-26 12:10:00,41.93,41.93,41.89,41.9,12465.0,30.6339,30.6339,30.6047,30.612,12465.0
2017-06-26 12:20:00,41.91,41.91,41.83,41.83,18802.5,30.6193,30.6193,30.5609,30.5609,18802.5
2017-06-26 12:30:00,41.84,41.84,41.8,41.81,16690.5,30.5682,30.5682,30.539,30.5463,16690.5
2017-06-26 12:40:00,41.82,41.83,41.79,41.81,8122.5,30.5536,30.5609,30.5317,30.5463,8122.5
2017-06-26 12:50:00,41.82,41.86,41.81,41.86,14332.5,30.5536,30.5828,30.5463,30.5828,14332.5
2017-06-26 13:00:00,41.86,41.87,41.83,41.85,6880.5,30.5828,30.5901,30.5609,30.5755,6880.5
2017-06-26 13:10:00,41.87,41.87,41.85,41.85,10581.0,30.5901,30.5901,30.5755,30.5755,10581.0
2017-06-26 13:20:00,41.86,41.86,41.84,41.85,9484.5,30.5828,30.5828,30.5682,30.5755,9484.5
2017-06-26 13:30:00,41.85,41.87,41.84,41.85,7359.0,30.5755,30.5901,30.5682,30.5755,7359.0
2017-06-26 13:40:00,41.85,41.86,41.83,41.84,10191.0,30.5755,30.5828,30.5609,30.5682,10191.0
2017-06-26 13:50:00,41.84,41.91,41.83,41.91,11419.5,30.5682,30.6193,30.5609,30.6193,11419.5
2017-06-26 14:00:00,41.9,41.95,41.9,41.91,13293.0,30.612,30.6486,30.612,30.6193,13293.0
2017-06-26 14:10:00,41.93,41.94,41.9,41.93,8178.0,30.6339,30.6413,30.612,30.6339,8178.0
2017-06-26 14:20:00,41.92,41.94,41.91,41.93,7735.5,30.6266,30.6413,30.6193,30.6339,7735.5
2017-06-26 14:30:00,41.94,41.97,41.92,41.97,10053.0,30.6413,30.6632,30.6266,30.6632,10053.0
2017-06-26 14:40:00,41.98,41.99,41.96,41.97,19462.5,30.6705,30.6778,30.6559,30.6632,19462.5
2017-06-26 14:50:00,41.98,41.99,41.96,41.99,8895.0,30.6705,30.6778,30.6559,30.6778,8895.0
2017-06-26 15:00:00,41.99,42.01,41.97,42.01,14544.0,30.6778,30.6924,30.6632,30.6924,14544.0
2017-06-26 15:10:00,42.0,42.07,42.0,42.06,34318.5,30.6851,30.7362,30.6851,30.7289,34318.5
2017-06-26 15:20:00,42.07,42.1,42.05,42.09,30069.0,30.7362,30.7581,30.7216,30.7508,30069.0
2017-06-26 15:30:00,42.1,42.13,42.09,42.11,27646.5,30.7581,30.7801,30.7508,30.7655,27646.5
2017-06-26 15:40:00,42.11,42.15,42.1,42.15,58810.5,30.7655,30.7947,30.7581,30.7947,58810.5
2017-06-26 15:50:00,42.14,42.17,42.1,42.13,189295.5,30.7874,30.8093,30.7581,30.7801,189295.5
2017-06-27 09:30:00,42.07,42.07,41.91,41.94,22989.0,30.7362,30.7362,30.6193,30.6413,22989.0
2017-06-27 09:40:00,41.93,42.4,41.89,42.11,138399.0,30.6339,30.9773,30.6047,30.7655,138399.0
2017-06-27 09:50:00,42.09,42.15,42.05,42.07,108391.5,30.7508,30.7947,30.7216,30.7362,108391.5
2017-06-27 10:00:00,42.05,42.2,42.05,42.2,59934.0,30.7216,30.8312,30.7216,30.8312,59934.0
2017-06-27 10:10:00,42.21,42.24,42.15,42.21,25695.0,30.8385,30.8604,30.7947,30.8385,25695.0
2017-06-27 10:20:00,42.21,42.27,42.19,42.24,17338.5,30.8385,30.8823,30.8239,30.8604,17338.5
2017-06-27 10:30:00,42.26,42.34,42.21,42.34,25936.5,30.875,30.9335,30.8385,30.9335,25936.5
2017-06-27 10:40:00,42.33,42.39,42.32,42.39,22747.5,30.9262,30.97,30.9189,30.97,22747.5
2017-06-27 10:50:00,42.37,42.42,42.35,42.41,46254.0,30.9554,30.9919,30.9408,30.9846,46254.0
2017-06-27 11:00:00,42.4,42.51,42.39,42.51,38308.5,30.9773,31.0577,30.97,31.0577,38308.5
2017-06-27 11:10:00,42.51,42.51,42.39,42.4,32394.0,31.0577,31.0577,30.97,30.9773,32394.0
2017-06-27 11:20:00,42.4,42.44,42.27,42.27,20674.5,30.9773,31.0065,30.8823,30.8823,20674.5
2017-06-27 11:30:00,42.28,42.28,42.22,42.25,13837.5,30.8897,30.8897,30.8458,30.8677,13837.5
2017-06-27 11:40:00,42.25,42.29,42.24,42.28,109512.0,30.8677,30.897,30.8604,30.8897,109512.0
2017-06-27 11:50:00,42.28,42.31,42.28,42.29,27613.5,30.8897,30.9116,30.8897,30.897,27613.5
2017-06-27 12:00:00,42.29,42.29,42.26,42.27,35757.0,30.897,30.897,30.875,30.8823,35757.0
2017-06-27 12:10:00,42.27,42.31,42.27,42.3,7713.0,30.8823,30.9116,30.8823,30.9043,7713.0
2017-06-27 12:20:00,42.29,42.3,42.27,42.28,6211.5,30.897,30.9043,30.8823,30.8897,6211.5
2017-06-27 12:30:00,42.29,42.3,42.25,42.26,13008.0,30.897,30.9043,30.8677,30.875,13008.0
2017-06-27 12:40:00,42.25,42.27,42.23,42.24,3649.5,30.8677,30.8823,30.8531,30.8604,3649.5
2017-06-27 12:50:00,42.23,42.29,42.23,42.26,18850.5,30.8531,30.897,30.8531,30.875,18850.5
2017-06-27 13:00:00,42.26,42.28,42.21,42.22,16360.5,30.875,30.8897,30.8385,30.8458,16360.5
2017-06-27 13:10:00,42.22,42.25,42.17,42.19,11427.0,30.8458,30.8677,30.8093,30.8239,11427.0
2017-06-27 13:20:00,42.2,42.24,42.19,42.21,6327.0,30.8312,30.8604,30.8239,30.8385,6327.0
2017-06-27 13:30:00,42.22,42.22,42.08,42.11,14676.0,30.8458,30.8458,30.7435,30.7655,14676.0
2017-06-27 13:40:00,42.09,42.13,42.05,42.11,18072.0,30.7508,30.7801,30.7216,30.7655,18072.0
2017-06-27 13:50:00,42.11,42.17,42.11,42.13,10854.0,30.7655,30.8093,30.7655,30.7801,10854.0
2017-06-27 14:00:00,42.14,42.14,42.06,42.08,19246.5,30.7874,30.7874,30.7289,30.7435,19246.5
2017-06-27 14:10:00,42.07,42.1,42.05,42.09,15174.0,30.7362,30.7581,30.7216,30.7508,15174.0
2017-06-27 14:20:00,42.09,42.13,42.04,42.13,9378.0,30.7508,30.7801,30.7143,30.7801,9378.0
2017-06-27 14:30:00,42.13,42.17,42.11,42.13,11386.5,30.7801,30.8093,30.7655,30.7801,11386.5
2017-06-27 14:40:00,42.13,42.19,42.11,42.17,15445.5,30.7801,30.8239,30.7655,30.8093,15445.5
2017-06-27 14:50:00,42.15,42.19,42.15,42.19,18147.0,30.7947,30.8239,30.7947,30.8239,18147.0
2017-06-27 15:00:00,42.19,42.19,42.12,42.12,26286.0,30.8239,30.8239,30.7728,30.7728,26286.0
2017-06-27 15:10:00,42.11,42.14,42.11,42.13,27252.0,30.7655,30.7874,30.7655,30.7801,27252.0
2017-06-27 15:20:00,42.13,42.13,42.07,42.12,41895.0,30.7801,30.7801,30.7362,30.7728,41895.0
2017-06-27 15:30:00,42.12,42.14,41.98,42.01,99460.5,30.7728,30.7874,30.6705,30.6924,99460.5
2017-06-27 15:40:00,42.01,42.05,41.95,41.97,61081.5,30.6924,30.7216,30.6486,30.6632,61081.5
2017-06-27 15:50:00,41.96,41.96,41.85,41.87,278178.0,30.6559,30.6559,30.5755,30.5901,278178.0
2017-06-28 09:30:00,42.03,42.21,41.98,42.19,44791.5,30.707,30.8385,30.6705,30.8239,44791.5
2017-06-28 09:40:00,42.19,42.38,42.19,42.38,21670.5,30.8239,30.9627,30.8239,30.9627,21670.5
2017-06-28 09:50:00,42.39,42.56,42.39,42.54,41199.0,30.97,31.0942,30.97,31.0796,41199.0
2017-06-28 10:00:00,42.53,42.71,42.51,42.71,49098.0,31.0723,31.2038,31.0577,31.2038,49098.0
2017-06-28 10:10:00,42.7,42.79,42.69,42.75,25795.5,31.1965,31.2623,31.1892,31.233,25795.5
2017-06-28 10:20:00,42.77,42.78,42.69,42.69,43857.0,31.2476,31.255,31.1892,31.1892,43857.0
2017-06-28 10:30:00,42.69,42.87,42.64,42.84,53049.0,31.1892,31.3207,31.1527,31.2988,53049.0
2017-06-28 10:40:00,42.84,42.84,42.73,42.75,85549.5,31.2988,31.2988,31.2184,31.233,85549.5
2017-06-28 10:50:00,42.75,42.9,42.75,42.87,61759.5,31.233,31.3426,31.233,31.3207,61759.5
2017-06-28 11:00:00,42.87,42.94,42.86,42.9,51034.5,31.3207,31.3718,31.3134,31.3426,51034.5
2017-06-28 11:10:00,42.9,43.01,42.89,43.0,46069.5,31.3426,31.423,31.3353,31.4157,46069.5
2017-06-28 11:20:00,43.0,43.01,42.92,42.92,34104.0,31.4157,31.423,31.3572,31.3572,34104.0
2017-06-28 11:30:00,42.93,42.95,42.9,42.95,51376.5,31.3645,31.3792,31.3426,31.3792,51376.5
2017-06-28 11:40:00,42.95,43.03,42.93,42.97,54286.5,31.3792,31.4376,31.3645,31.3938,54286.5
2017-06-28 11:50:00,42.97,43.13,42.97,43.13,44268.0,31.3938,31.5107,31.3938,31.5107,44268.0
2017-06-28 12:00:00,43.12,43.17,43.11,43.13,45747.0,31.5034,31.5399,31.496,31.5107,45747.0
2017-06-28 12:10:00,43.13,43.15,43.09,43.15,42864.0,31.5107,31.5253,31.4814,31.5253,42864.0
2017-06-28 12:20:00,43.15,43.19,43.14,43.19,33085.5,31.5253,31.5545,31.518,31.5545,33085.5
2017-06-28 12:30:00,43.19,43.23,43.11,43.13,49092.0,31.5545,31.5837,31.496,31.5107,49092.0
2017-06-28 12:40:00,43.13,43.23,43.13,43.21,21985.5,31.5107,31.5837,31.5107,31.5691,21985.5
2017-06-28 12:50:00,43.21,43.23,43.19,43.2,18837.0,31.5691,31.5837,31.5545,31.5618,18837.0
2017-06-28 13:00:00,43.2,43.21,43.14,43.17,26719.5,31.5618,31.5691,31.518,31.5399,26719.5
2017-06-28 13:10:00,43.17,43.21,43.16,43.21,18141.0,31.5399,31.5691,31.5326,31.5691,18141.0
2017-06-28 13:20:00,43.21,43.23,43.19,43.2,29002.5,31.5691,31.5837,31.5545,31.5618,29002.5
2017-06-28 13:30:00,43.21,43.24,43.2,43.23,21058.5,31.5691,31.591,31.5618,31.5837,21058.5
2017-06-28 13:40:00,43.21,43.26,43.21,43.25,25650.0,31.5691,31.6056,31.5691,31.5983,25650.0
2017-06-28 13:50:00,43.26,43.29,43.25,43.27,25558.5,31.6056,31.6276,31.5983,31.6129,25558.5
2017-06-28 14:00:00,43.27,43.32,43.25,43.31,35058.0,31.6129,31.6495,31.5983,31.6422,35058.0
2017-06-28 14:10:00,43.32,43.35,43.31,43.34,42420.0,31.6495,31.6714,31.6422,31.6641,42420.0
2017-06-28 14:20:00,43.35,43.35,43.25,43.25,48376.5,31.6714,31.6714,31.5983,31.5983,48376.5
2017-06-28 14:30:00,43.25,43.31,43.23,43.28,129400.5,31.5983,31.6422,31.5837,31.6203,129400.5
2017-06-28 14:40:00,43.27,43.3,43.25,43.29,25381.5,31.6129,31.6349,31.5983,31.6276,25381.5
2017-06-28 14:50:00,43.3,43.33,43.19,43.24,72201.0,31.6349,31.6568,31.5545,31.591,72201.0
2017-06-28 15:00:00,43.24,43.33,43.21,43.33,50446.5,31.591,31.6568,31.5691,31.6568,50446.5
2017-06-28 15:10:00,43.33,43.37,43.32,43.35,83902.5,31.6568,31.686,31.6495,31.6714,83902.5
2017-06-28 15:20:00,43.35,43.43,43.34,43.43,88317.0,31.6714,31.7298,31.6641,31.7298,88317.0
2017-06-28 15:30:00,43.43,43.59,43.41,43.57,152559.0,31.7298,31.8467,31.7152,31.8321,152559.0
2017-06-28 15:40:00,43.56,43.62,43.49,43.6,212583.0,31.8248,31.8687,31.7737,31.854,212583.0
2017-06-28 15:50:00,43.61,43.67,43.53,43.58,483826.5,31.8613,31.9052,31.8029,31.8394,483826.5
2017-06-29 09:30:00,43.57,43.97,43.53,43.85,94795.5,31.8321,32.1244,31.8029,32.0367,94795.5
2017-06-29 09:40:00,43.85,43.98,43.79,43.89,77352.0,32.0367,32.1317,31.9929,32.0659,77352.0
2017-06-29 09:50:00,43.89,43.98,43.8,43.85,84265.5,32.0659,32.1317,32.0002,32.0367,84265.5
2017-06-29 10:00:00,43.85,43.87,43.47,43.47,176034.0,32.0367,32.0513,31.7591,31.7591,176034.0
2017-06-29 10:10:00,43.47,43.51,43.35,43.45,49192.5,31.7591,31.7883,31.6714,31.7445,49192.5
2017-06-29 10:20:00,43.45,43.63,43.41,43.62,36027.0,31.7445,31.876,31.7152,31.8687,36027.0
2017-06-29 10:30:00,43.62,43.71,43.53,43.65,98697.0,31.8687,31.9344,31.8029,31.8906,98697.0
2017-06-29 10:40:00,43.65,43.84,43.63,43.82,78109.5,31.8906,32.0294,31.876,32.0148,78109.5
2017-06-29 10:50:00,43.83,43.95,43.68,43.71,96235.5,32.0221,32.1098,31.9125,31.9344,96235.5
2017-06-29 11:00:00,43.73,43.81,43.66,43.7,73848.0,31.949,32.0075,31.8979,31.9271,73848.0
2017-06-29 11:10:00,43.71,43.73,43.65,43.66,56709.0,31.9344,31.949,31.8906,31.8979,56709.0
2017-06-29 11:20:00,43.67,43.69,43.55,43.56,58216.5,31.9052,31.9198,31.8175,31.8248,58216.5
2017-06-29 11:30:00,43.56,43.59,43.35,43.53,60429.0,31.8248,31.8467,31.6714,31.8029,60429.0
2017-06-29 11:40:00,43.53,43.6,43.45,43.58,30165.0,31.8029,31.854,31.7445,31.8394,30165.0
2017-06-29 11:50:00,43.57,43.58,43.45,43.49,47380.5,31.8321,31.8394,31.7445,31.7737,47380.5
2017-06-29 12:00:00,43.49,43.56,43.4,43.55,60619.5,31.7737,31.8248,31.7079,31.8175,60619.5
2017-06-29 12:10:00,43.54,43.55,43.47,43.51,34068.0,31.8102,31.8175,31.7591,31.7883,34068.0
2017-06-29 12:20:00,43.49,43.53,43.42,43.44,25051.5,31.7737,31.8029,31.7225,31.7371,25051.5
2017-06-29 12:30:00,43.45,43.45,43.31,43.32,36321.0,31.7445,31.7445,31.6422,31.6495,36321.0
2017-06-29 12:40:00,43.32,43.4,43.29,43.33,33736.5,31.6495,31.7079,31.6276,31.6568,33736.5
2017-06-29 12:50:00,43.35,43.47,43.32,43.34,49084.5,31.6714,31.7591,31.6495,31.6641,49084.5
2017-06-29 13:00:00,43.33,43.37,43.25,43.3,51279.0,31.6568,31.686,31.5983,31.6349,51279.0
2017-06-29 13:10:00,43.31,43.32,43.21,43.32,31786.5,31.6422,31.6495,31.5691,31.6495,31786.5
2017-06-29 13:20:00,43.31,43.31,43.12,43.14,93480.0,31.6422,31.6422,31.5034,31.518,93480.0
2017-06-29 13:30:00,43.15,43.26,43.15,43.18,35292.0,31.5253,31.6056,31.5253,31.5472,35292.0
2017-06-29 13:40:00,43.18,43.23,43.15,43.21,29125.5,31.5472,31.5837,31.5253,31.5691,29125.5
2017-06-29 13:50:00,43.23,43.27,43.2,43.24,27721.5,31.5837,31.6129,31.5618,31.591,27721.5
2017-06-29 14:00:00,43.24,43.35,43.22,43.31,42102.0,31.591,31.6714,31.5764,31.6422,42102.0
2017-06-29 14:10:00,43.31,43.48,43.29,43.47,62121.0,31.6422,31.7664,31.6276,31.7591,62121.0
2017-06-29 14:20:00,43.47,43.56,43.45,43.55,58300.5,31.7591,31.8248,31.7445,31.8175,58300.5
2017-06-29 14:30:00,43.55,43.55,43.45,43.49,45321.0,31.8175,31.8175,31.7445,31.7737,45321.0
2017-06-29 14:40:00,43.49,43.54,43.39,43.43,62439.0,31.7737,31.8102,31.7006,31.7298,62439.0
2017-06-29 14:50:00,43.43,43.51,43.42,43.5,94959.0,31.7298,31.7883,31.7225,31.781,94959.0
2017-06-29 15:00:00,43.5,43.56,43.5,43.53,83620.5,31.781,31.8248,31.781,31.8029,83620.5
2017-06-29 15:10:00,43.53,43.68,43.5,43.67,78252.0,31.8029,31.9125,31.781,31.9052,78252.0
2017-06-29 15:20:00,43.67,43.71,43.53,43.59,90076.5,31.9052,31.9344,31.8029,31.8467,90076.5
2017-06-29 15:30:00,43.59,43.69,43.59,43.67,101713.5,31.8467,31.9198,31.8467,31.9052,101713.5
2017-06-29 15:40:00,43.65,43.66,43.54,43.57,136537.5,31.8906,31.8979,31.8102,31.8321,136537.5
2017-06-29 15:50:00,43.57,43.63,43.53,43.55,640138.5,31.8321,31.876,31.8029,31.8175,640138.5
2017-06-30 09:30:00,44.03,44.1,43.63,43.78,194661.0,32.1682,32.2193,31.876,31.9855,194661.0
2017-06-30 09:40:00,43.77,43.89,43.69,43.85,30403.5,31.9782,32.0659,31.9198,32.0367,30403.5
2017-06-30 09:50:00,43.85,44.0,43.82,44.0,38935.5,32.0367,32.1463,32.0148,32.1463,38935.5
2017-06-30 10:00:00,43.99,44.01,43.9,43.91,53866.5,32.139,32.1536,32.0732,32.0805,53866.5
2017-06-30 10:10:00,43.87,43.87,43.79,43.79,25134.0,32.0513,32.0513,31.9929,31.9929,25134.0
2017-06-30 10:20:00,43.79,43.79,43.69,43.69,34753.5,31.9929,31.9929,31.9198,31.9198,34753.5
2017-06-30 10:30:00,43.69,43.75,43.65,43.69,31794.0,31.9198,31.9636,31.8906,31.9198,31794.0
2017-06-30 10:40:00,43.69,43.75,43.6,43.62,19522.5,31.9198,31.9636,31.854,31.8687,19522.5
2017-06-30 10:50:00,43.62,43.72,43.59,43.72,33342.0,31.8687,31.9417,31.8467,31.9417,33342.0
2017-06-30 11:00:00,43.71,43.76,43.71,43.75,19896.0,31.9344,31.9709,31.9344,31.9636,19896.0
2017-06-30 11:10:00,43.75,43.75,43.61,43.63,39981.0,31.9636,31.9636,31.8613,31.876,39981.0
2017-06-30 11:20:00,43.63,43.69,43.61,43.63,33637.5,31.876,31.9198,31.8613,31.876,33637.5
2017-06-30 11:30:00,43.61,43.81,43.61,43.81,20460.0,31.8613,32.0075,31.8613,32.0075,20460.0
2017-06-30 11:40:00,43.81,43.81,43.77,43.78,23592.0,32.0075,32.0075,31.9782,31.9855,23592.0
2017-06-30 11:50:00,43.79,43.83,43.76,43.79,21000.0,31.9929,32.0221,31.9709,31.9929,21000.0
2017-06-30 12:00:00,43.78,43.81,43.77,43.79,16891.5,31.9855,32.0075,31.9782,31.9929,16891.5
2017-06-30 12:10:00,43.79,43.8,43.74,43.74,20883.0,31.9929,32.0002,31.9563,31.9563,20883.0
2017-06-30 12:20:00,43.73,43.77,43.71,43.76,15697.5,31.949,31.9782,31.9344,31.9709,15697.5
2017-06-30 12:30:00,43.76,43.77,43.72,43.72,14344.5,31.9709,31.9782,31.9417,31.9417,14344.5
2017-06-30 12:40:00,43.73,43.73,43.69,43.69,21526.5,31.949,31.949,31.9198,31.9198,21526.5
2017-06-30 12:50:00,43.69,43.72,43.69,43.72,27964.5,31.9198,31.9417,31.9198,31.9417,27964.5
2017-06-30 13:00:00,43.73,43.76,43.72,43.75,16882.5,31.949,31.9709,31.9417,31.9636,16882.5
2017-06-30 13:10:00,43.76,43.83,43.76,43.83,17250.0,31.9709,32.0221,31.9709,32.0221,17250.0
2017-06-30 13:20:00,43.83,43.91,43.81,43.91,28536.0,32.0221,32.0805,32.0075,32.0805,28536.0
2017-06-30 13:30:00,43.9,43.96,43.89,43.95,41545.5,32.0732,32.1171,32.0659,32.1098,41545.5
2017-06-30 13:40:00,43.95,43.99,43.91,43.97,24291.0,32.1098,32.139,32.0805,32.1244,24291.0
2017-06-30 13:50:00,43.97,44.0,43.97,43.99,33256.5,32.1244,32.1463,32.1244,32.139,33256.5
2017-06-30 14:00:00,43.99,44.01,43.96,44.01,40465.5,32.139,32.1536,32.1171,32.1536,40465.5
2017-06-30 14:10:00,44.0,44.09,43.98,44.08,34197.0,32.1463,32.212,32.1317,32.2047,34197.0
2017-06-30 14:20:00,44.08,44.13,44.06,44.1,39451.5,32.2047,32.2413,32.1901,32.2193,39451.5
2017-06-30 14:30:00,44.1,44.11,43.99,44.0,23310.0,32.2193,32.2266,32.139,32.1463,23310.0
2017-06-30 14:40:00,43.99,44.05,43.97,44.04,36153.0,32.139,32.1828,32.1244,32.1755,36153.0
2017-06-30 14:50:00,44.03,44.09,43.99,44.09,56328.0,32.1682,32.212,32.139,32.212,56328.0
2017-06-30 15:00:00,44.08,44.17,44.08,44.17,53389.5,32.2047,32.2705,32.2047,32.2705,53389.5
2017-06-30 15:10:00,44.16,44.19,44.13,44.19,59583.0,32.2632,32.2851,32.2413,32.2851,59583.0
2017-06-30 15:20:00,44.19,44.25,44.16,44.22,82827.0,32.2851,32.3289,32.2632,32.307,82827.0
2017-06-30 15:30:00,44.21,44.23,44.17,44.18,125412.0,32.2997,32.3143,32.2705,32.2778,125412.0
2017-06-30 15:40:00,44.18,44.26,44.16,44.26,118773.0,32.2778,32.3362,32.2632,32.3362,118773.0
2017-06-30 15:50:00,44.26,44.27,44.01,44.04,751011.0,32.3362,32.3435,32.1536,32.1755,751011.0
2017-07-03 09:30:00,44.27,44.47,44.12,44.38,95596.5,32.3435,32.4897,32.234,32.4239,95596.5
2017-07-03 09:40:00,44.37,44.53,44.29,44.33,45525.0,32.4166,32.5335,32.3582,32.3874,45525.0
2017-07-03 09:50:00,44.31,44.37,44.2,44.33,55476.0,32.3728,32.4166,32.2924,32.3874,55476.0
2017-07-03 10:00:00,44.33,44.52,44.33,44.49,45874.5,32.3874,32.5262,32.3874,32.5043,45874.5
2017-07-03 10:10:00,44.5,44.67,44.46,44.61,52420.5,32.5116,32.6358,32.4824,32.5919,52420.5
2017-07-03 10:20:00,44.61,44.65,44.45,44.52,34204.5,32.5919,32.6212,32.4751,32.5262,34204.5
2017-07-03 10:30:00,44.52,44.56,44.45,44.56,33255.0,32.5262,32.5554,32.4751,32.5554,33255.0
2017-07-03 10:40:00,44.56,44.66,44.55,44.63,44088.0,32.5554,32.6285,32.5481,32.6066,44088.0
2017-07-03 10:50:00,44.62,44.62,44.46,44.51,57076.5,32.5993,32.5993,32.4824,32.5189,57076.5
2017-07-03 11:00:00,44.51,44.58,44.5,44.55,30300.0,32.5189,32.57,32.5116,32.5481,30300.0
2017-07-03 11:10:00,44.55,44.55,44.49,44.51,27697.5,32.5481,32.5481,32.5043,32.5189,27697.5
2017-07-03 11:20:00,44.51,44.56,44.46,44.53,37870.5,32.5189,32.5554,32.4824,32.5335,37870.5
2017-07-03 11:30:00,44.53,44.67,44.53,44.65,84379.5,32.5335,32.6358,32.5335,32.6212,84379.5
2017-07-03 11:40:00,44.65,44.76,44.65,44.74,132276.0,32.6212,32.7015,32.6212,32.6869,132276.0
2017-07-03 11:50:00,44.75,44.82,44.67,44.82,64354.5,32.6942,32.7454,32.6358,32.7454,64354.5
2017-07-03 12:00:00,44.81,44.83,44.58,44.61,91777.5,32.7381,32.7527,32.57,32.5919,91777.5
2017-07-03 12:10:00,44.6,44.67,44.55,44.63,76080.0,32.5846,32.6358,32.5481,32.6066,76080.0
2017-07-03 12:20:00,44.64,44.66,44.49,44.51,73026.0,32.6139,32.6285,32.5043,32.5189,73026.0
2017-07-03 12:30:00,44.53,44.75,44.51,44.71,130809.0,32.5335,32.6942,32.5189,32.665,130809.0
2017-07-03 12:40:00,44.7,44.95,44.7,44.79,158500.5,32.6577,32.8403,32.6577,32.7235,158500.5
2017-07-03 12:50:00,44.79,44.85,44.66,44.66,282924.0,32.7235,32.7673,32.6285,32.6285,282924.0
2017-07-05 09:30:00,44.78,44.9,44.42,44.46,75357.0,32.7161,32.8038,32.4531,32.4824,75357.0
2017-07-05 09:40:00,44.45,44.69,44.29,44.57,176010.0,32.4751,32.6504,32.3582,32.5627,176010.0
2017-07-05 09:50:00,44.59,44.59,44.38,44.47,91675.5,32.5773,32.5773,32.4239,32.4897,91675.5
2017-07-05 10:00:00,44.49,44.49,44.19,44.23,101787.0,32.5043,32.5043,32.2851,32.3143,101787.0
2017-07-05 10:10:00,44.23,44.27,44.1,44.27,152937.0,32.3143,32.3435,32.2193,32.3435,152937.0
2017-07-05 10:20:00,44.29,44.37,44.25,44.3,76888.5,32.3582,32.4166,32.3289,32.3655,76888.5
2017-07-05 10:30:00,44.29,44.29,44.19,44.27,67359.0,32.3582,32.3582,32.2851,32.3435,67359.0
2017-07-05 10:40:00,44.29,44.42,44.29,44.41,68134.5,32.3582,32.4531,32.3582,32.4458,68134.5
2017-07-05 10:50:00,44.41,44.41,44.21,44.32,87406.5,32.4458,32.4458,32.2997,32.3801,87406.5
2017-07-05 11:00:00,44.33,44.35,44.15,44.21,79111.5,32.3874,32.402,32.2559,32.2997,79111.5
2017-07-05 11:10:00,44.22,44.33,44.18,44.2,71511.0,32.307,32.3874,32.2778,32.2924,71511.0
2017-07-05 11:20:00,44.2,44.31,44.14,44.29,44553.0,32.2924,32.3728,32.2486,32.3582,44553.0
2017-07-05 11:30:00,44.28,44.35,44.21,44.34,46068.0,32.3508,32.402,32.2997,32.3947,46068.0
2017-07-05 11:40:00,44.35,44.39,44.3,44.34,32815.5,32.402,32.4312,32.3655,32.3947,32815.5
2017-07-05 11:50:00,44.33,44.35,44.2,44.2,31669.5,32.3874,32.402,32.2924,32.2924,31669.5
2017-07-05 12:00:00,44.21,44.23,44.14,44.18,31161.0,32.2997,32.3143,32.2486,32.2778,31161.0
2017-07-05 12:10:00,44.17,44.25,44.01,44.25,182407.5,32.2705,32.3289,32.1536,32.3289,182407.5
2017-07-05 12:20:00,44.25,44.31,44.11,44.19,138190.5,32.3289,32.3728,32.2266,32.2851,138190.5
2017-07-05 12:30:00,44.19,44.21,44.14,44.17,49477.5,32.2851,32.2997,32.2486,32.2705,49477.5
2017-07-05 12:40:00,44.17,44.17,44.08,44.13,78046.5,32.2705,32.2705,32.2047,32.2413,78046.5
2017-07-05 12:50:00,44.12,44.24,44.11,44.19,27624.0,32.234,32.3216,32.2266,32.2851,27624.0
2017-07-05 13:00:00,44.18,44.19,44.09,44.1,35838.0,32.2778,32.2851,32.212,32.2193,35838.0
2017-07-05 13:10:00,44.11,44.18,43.99,44.09,86202.0,32.2266,32.2778,32.139,32.212,86202.0
2017-07-05 13:20:00,44.09,44.13,44.07,44.09,66742.5,32.212,32.2413,32.1974,32.212,66742.5
2017-07-05 13:30:00,44.1,44.11,44.05,44.09,40696.5,32.2193,32.2266,32.1828,32.212,40696.5
2017-07-05 13:40:00,44.09,44.1,44.0,44.01,43837.5,32.212,32.2193,32.1463,32.1536,43837.5
2017-07-05 13:50:00,44.01,44.03,43.95,43.99,48456.0,32.1536,32.1682,32.1098,32.139,48456.0
2017-07-05 14:00:00,43.99,44.03,43.91,43.93,57394.5,32.139,32.1682,32.0805,32.0951,57394.5
2017-07-05 14:10:00,43.94,44.01,43.89,44.0,42670.5,32.1024,32.1536,32.0659,32.1463,42670.5
2017-07-05 14:20:00,43.99,44.09,43.97,44.09,67534.5,32.139,32.212,32.1244,32.212,67534.5
2017-07-05 14:30:00,44.09,44.13,44.06,44.12,51568.5,32.212,32.2413,32.1901,32.234,51568.5
2017-07-05 14:40:00,44.12,44.17,44.09,44.12,55492.5,32.234,32.2705,32.212,32.234,55492.5
2017-07-05 14:50:00,44.13,44.18,44.11,44.13,26716.5,32.2413,32.2778,32.2266,32.2413,26716.5
2017-07-05 15:00:00,44.15,44.17,44.1,44.13,40675.5,32.2559,32.2705,32.2193,32.2413,40675.5
2017-07-05 15:10:00,44.12,44.24,44.11,44.2,48991.5,32.234,32.3216,32.2266,32.2924,48991.5
2017-07-05 15:20:00,44.21,44.24,44.16,44.21,48532.5,32.2997,32.3216,32.2632,32.2997,48532.5
2017-07-05 15:30:00,44.21,44.29,44.21,44.29,53401.5,32.2997,32.3582,32.2997,32.3582,53401.5
2017-07-05 15:40:00,44.29,44.32,44.22,44.25,84990.0,32.3582,32.3801,32.307,32.3289,84990.0
2017-07-05 15:50:00,44.25,44.31,44.22,44.26,215635.5,32.3289,32.3728,32.307,32.3362,215635.5
2017-07-06 09:30:00,44.28,45.21,44.21,45.06,412420.5,32.3508,33.0303,32.2997,32.9207,412420.5
2017-07-06 09:40:00,45.07,45.07,44.75,44.95,191176.5,32.928,32.928,32.6942,32.8403,191176.5
2017-07-06 09:50:00,44.93,45.06,44.84,44.95,117912.0,32.8257,32.9207,32.76,32.8403,117912.0
2017-07-06 10:00:00,44.97,45.01,44.82,45.0,102324.0,32.855,32.8842,32.7454,32.8769,102324.0
2017-07-06 10:10:00,45.0,45.19,44.97,45.17,277423.5,32.8769,33.0157,32.855,33.0011,277423.5
2017-07-06 10:20:00,45.19,45.33,45.13,45.19,217167.0,33.0157,33.118,32.9719,33.0157,217167.0
2017-07-06 10:30:00,45.19,45.21,44.91,45.02,137056.5,33.0157,33.0303,32.8111,32.8915,137056.5
2017-07-06 10:40:00,45.02,45.03,44.89,44.95,66508.5,32.8915,32.8988,32.7965,32.8403,66508.5
2017-07-06 10:50:00,44.95,44.96,44.77,44.83,54855.0,32.8403,32.8477,32.7088,32.7527,54855.0
2017-07-06 11:00:00,44.85,45.07,44.84,44.99,79437.0,32.7673,32.928,32.76,32.8696,79437.0
2017-07-06 11:10:00,44.98,44.98,44.87,44.9,43278.0,32.8623,32.8623,32.7819,32.8038,43278.0
2017-07-06 11:20:00,44.9,44.99,44.9,44.94,40051.5,32.8038,32.8696,32.8038,32.833,40051.5
2017-07-06 11:30:00,44.96,44.97,44.88,44.97,41415.0,32.8477,32.855,32.7892,32.855,41415.0
2017-07-06 11:40:00,44.97,45.07,44.95,45.05,51360.0,32.855,32.928,32.8403,32.9134,51360.0
2017-07-06 11:50:00,45.05,45.15,45.01,45.12,64459.5,32.9134,32.9865,32.8842,32.9646,64459.5
2017-07-06 12:00:00,45.13,45.16,44.99,44.99,51127.5,32.9719,32.9938,32.8696,32.8696,51127.5
2017-07-06 12:10:00,44.98,45.03,44.95,44.98,34048.5,32.8623,32.8988,32.8403,32.8623,34048.5
2017-07-06 12:20:00,44.99,45.07,44.97,45.01,44004.0,32.8696,32.928,32.855,32.8842,44004.0
2017-07-06 12:30:00,45.01,45.05,44.98,45.0,37263.0,32.8842,32.9134,32.8623,32.8769,37263.0
2017-07-06 12:40:00,45.0,45.09,44.99,45.09,35280.0,32.8769,32.9426,32.8696,32.9426,35280.0
2017-07-06 12:50:00,45.1,45.15,45.07,45.12,68406.0,32.9499,32.9865,32.928,32.9646,68406.0
2017-07-06 13:00:00,45.13,45.19,45.11,45.19,56098.5,32.9719,33.0157,32.9572,33.0157,56098.5
2017-07-06 13:10:00,45.18,45.22,45.13,45.21,52000.5,33.0084,33.0376,32.9719,33.0303,52000.5
2017-07-06 13:20:00,45.21,45.22,45.17,45.2,26382.0,33.0303,33.0376,33.0011,33.023,26382.0
2017-07-06 13:30:00,45.19,45.19,45.09,45.11,34660.5,33.0157,33.0157,32.9426,32.9572,34660.5
2017-07-06 13:40:00,45.1,45.1,45.01,45.07,42313.5,32.9499,32.9499,32.8842,32.928,42313.5
2017-07-06 13:50:00,45.08,45.08,45.03,45.05,37636.5,32.9353,32.9353,32.8988,32.9134,37636.5
2017-07-06 14:00:00,45.05,45.05,44.9,44.95,51358.5,32.9134,32.9134,32.8038,32.8403,51358.5
2017-07-06 14:10:00,44.95,44.96,44.89,44.93,46470.0,32.8403,32.8477,32.7965,32.8257,46470.0
2017-07-06 14:20:00,44.94,44.95,44.91,44.93,49605.0,32.833,32.8403,32.8111,32.8257,49605.0
2017-07-06 14:30:00,44.93,44.99,44.9,44.95,39573.0,32.8257,32.8696,32.8038,32.8403,39573.0
2017-07-06 14:40:00,44.95,44.99,44.94,44.97,37125.0,32.8403,32.8696,32.833,32.855,37125.0
2017-07-06 14:50:00,44.97,44.99,44.93,44.99,36408.0,32.855,32.8696,32.8257,32.8696,36408.0
2017-07-06 15:00:00,44.98,45.0,44.93,44.99,58351.5,32.8623,32.8769,32.8257,32.8696,58351.5
2017-07-06 15:10:00,44.99,44.99,44.92,44.98,65032.5,32.8696,32.8696,32.8184,32.8623,65032.5
2017-07-06 15:20:00,44.97,44.98,44.86,44.88,73944.0,32.855,32.8623,32.7746,32.7892,73944.0
2017-07-06 15:30:00,44.88,44.89,44.75,44.79,121170.0,32.7892,32.7965,32.6942,32.7235,121170.0
2017-07-06 15:40:00,44.77,44.8,44.71,44.76,125371.5,32.7088,32.7308,32.665,32.7015,125371.5
2017-07-06 15:50:00,44.75,44.81,44.69,44.8,403909.5,32.6942,32.7381,32.6504,32.7308,403909.5
2017-07-07 09:30:00,44.95,44.97,44.69,44.75,84409.5,32.8403,32.855,32.6504,32.6942,84409.5
2017-07-07 09:40:00,44.77,44.9,44.75,44.87,24937.5,32.7088,32.8038,32.6942,32.7819,24937.5
2017-07-07 09:50:00,44.87,44.95,44.84,44.89,24541.5,32.7819,32.8403,32.76,32.7965,24541.5
2017-07-07 10:00:00,44.89,44.89,44.7,44.77,22623.0,32.7965,32.7965,32.6577,32.7088,22623.0
2017-07-07 10:10:00,44.73,44.83,44.7,44.73,38403.0,32.6796,32.7527,32.6577,32.6796,38403.0
2017-07-07 10:20:00,44.71,44.74,44.67,44.7,27133.5,32.665,32.6869,32.6358,32.6577,27133.5
2017-07-07 10:30:00,44.73,44.77,44.68,44.68,72730.5,32.6796,32.7088,32.6431,32.6431,72730.5
2017-07-07 10:40:00,44.67,44.73,44.63,44.67,46240.5,32.6358,32.6796,32.6066,32.6358,46240.5
2017-07-07 10:50:00,44.67,44.68,44.56,44.59,25341.0,32.6358,32.6431,32.5554,32.5773,25341.0
2017-07-07 11:00:00,44.59,44.65,44.57,44.61,26493.0,32.5773,32.6212,32.5627,32.5919,26493.0
2017-07-07 11:10:00,44.61,44.65,44.58,44.6,22534.5,32.5919,32.6212,32.57,32.5846,22534.5
2017-07-07 11:20:00,44.61,44.68,44.61,44.67,51549.0,32.5919,32.6431,32.5919,32.6358,51549.0
2017-07-07 11:30:00,44.69,44.95,44.69,44.93,53958.0,32.6504,32.8403,32.6504,32.8257,53958.0
2017-07-07 11:40:00,44.92,44.97,44.87,44.91,21945.0,32.8184,32.855,32.7819,32.8111,21945.0
2017-07-07 11:50:00,44.91,44.98,44.91,44.98,16542.0,32.8111,32.8623,32.8111,32.8623,16542.0
2017-07-07 12:00:00,44.99,45.09,44.99,45.05,32622.0,32.8696,32.9426,32.8696,32.9134,32622.0
2017-07-07 12:10:00,45.05,45.14,45.05,45.08,27450.0,32.9134,32.9792,32.9134,32.9353,27450.0
2017-07-07 12:20:00,45.09,45.11,45.06,45.07,18075.0,32.9426,32.9572,32.9207,32.928,18075.0
2017-07-07 12:30:00,45.07,45.07,45.04,45.04,17730.0,32.928,32.928,32.9061,32.9061,17730.0
2017-07-07 12:40:00,45.05,45.1,45.05,45.07,19005.0,32.9134,32.9499,32.9134,32.928,19005.0
2017-07-07 12:50:00,45.07,45.1,45.05,45.06,21187.5,32.928,32.9499,32.9134,32.9207,21187.5
2017-07-07 13:00:00,45.07,45.17,45.07,45.17,24924.0,32.928,33.0011,32.928,33.0011,24924.0
2017-07-07 13:10:00,45.17,45.2,45.16,45.19,25782.0,33.0011,33.023,32.9938,33.0157,25782.0
2017-07-07 13:20:00,45.19,45.23,45.19,45.23,21060.0,33.0157,33.0449,33.0157,33.0449,21060.0
2017-07-07 13:30:00,45.23,45.37,45.23,45.37,72493.5,33.0449,33.1472,33.0449,33.1472,72493.5
2017-07-07 13:40:00,45.37,45.41,45.33,45.33,51070.5,33.1472,33.1764,33.118,33.118,51070.5
2017-07-07 13:50:00,45.33,45.37,45.28,45.29,34825.5,33.118,33.1472,33.0814,33.0888,34825.5
2017-07-07 14:00:00,45.31,45.31,45.19,45.26,33675.0,33.1034,33.1034,33.0157,33.0668,33675.0
2017-07-07 14:10:00,45.26,45.26,45.18,45.19,23344.5,33.0668,33.0668,33.0084,33.0157,23344.5
2017-07-07 14:20:00,45.19,45.21,45.15,45.17,19680.0,33.0157,33.0303,32.9865,33.0011,19680.0
2017-07-07 14:30:00,45.17,45.2,45.15,45.16,26251.5,33.0011,33.023,32.9865,32.9938,26251.5
2017-07-07 14:40:00,45.15,45.23,45.15,45.21,20380.5,32.9865,33.0449,32.9865,33.0303,20380.5
2017-07-07 14:50:00,45.23,45.25,45.2,45.21,24748.5,33.0449,33.0595,33.023,33.0303,24748.5
2017-07-07 15:00:00,45.21,45.22,45.15,45.19,32752.5,33.0303,33.0376,32.9865,33.0157,32752.5
2017-07-07 15:10:00,45.18,45.22,45.17,45.21,24573.0,33.0084,33.0376,33.0011,33.0303,24573.0
2017-07-07 15:20:00,45.21,45.23,45.15,45.19,40707.0,33.0303,33.0449,32.9865,33.0157,40707.0
2017-07-07 15:30:00,45.18,45.19,45.15,45.18,50538.0,33.0084,33.0157,32.9865,33.0084,50538.0
2017-07-07 15:40:00,45.19,45.21,45.14,45.14,86670.0,33.0157,33.0303,32.9792,32.9792,86670.0
2017-07-07 15:50:00,45.15,45.15,45.07,45.08,284223.0,32.9865,32.9865,32.928,32.9353,284223.0
2017-07-10 09:30:00,44.97,45.4,44.93,45.4,81351.0,32.855,33.1691,32.8257,33.1691,81351.0
2017-07-10 09:40:00,45.39,45.58,45.36,45.56,66633.0,33.1618,33.3006,33.1399,33.286,66633.0
2017-07-10 09:50:00,45.57,45.59,45.33,45.41,37608.0,33.2933,33.3079,33.118,33.1764,37608.0
2017-07-10 10:00:00,45.42,45.52,45.41,45.42,48589.5,33.1837,33.2568,33.1764,33.1837,48589.5
2017-07-10 10:10:00,45.44,45.49,45.41,45.49,54163.5,33.1983,33.2349,33.1764,33.2349,54163.5
2017-07-10 10:20:00,45.5,45.55,45.47,45.5,64009.5,33.2422,33.2787,33.2203,33.2422,64009.5
2017-07-10 10:30:00,45.49,45.51,45.37,45.37,35046.0,33.2349,33.2495,33.1472,33.1472,35046.0
2017-07-10 10:40:00,45.37,45.41,45.33,45.34,37162.5,33.1472,33.1764,33.118,33.1253,37162.5
2017-07-10 10:50:00,45.35,45.44,45.33,45.39,32529.0,33.1326,33.1983,33.118,33.1618,32529.0
2017-07-10 11:00:00,45.41,45.45,45.35,45.43,46872.0,33.1764,33.2056,33.1326,33.191,46872.0
2017-07-10 11:10:00,45.43,45.59,45.43,45.57,100962.0,33.191,33.3079,33.191,33.2933,100962.0
2017-07-10 11:20:00,45.57,45.67,45.57,45.65,32560.5,33.2933,33.3664,33.2933,33.3518,32560.5
2017-07-10 11:30:00,45.65,45.69,45.61,45.62,29229.0,33.3518,33.381,33.3225,33.3298,29229.0
2017-07-10 11:40:00,45.63,45.65,45.57,45.59,31525.5,33.3372,33.3518,33.2933,33.3079,31525.5
2017-07-10 11:50:00,45.59,45.64,45.59,45.63,17865.0,33.3079,33.3445,33.3079,33.3372,17865.0
2017-07-10 12:00:00,45.63,45.65,45.57,45.63,63289.5,33.3372,33.3518,33.2933,33.3372,63289.5
2017-07-10 12:10:00,45.63,45.64,45.57,45.62,30016.5,33.3372,33.3445,33.2933,33.3298,30016.5
2017-07-10 12:20:00,45.61,45.62,45.55,45.55,27396.0,33.3225,33.3298,33.2787,33.2787,27396.0
2017-07-10 12:30:00,45.55,45.6,45.55,45.56,20682.0,33.2787,33.3152,33.2787,33.286,20682.0
2017-07-10 12:40:00,45.57,45.6,45.55,45.59,20994.0,33.2933,33.3152,33.2787,33.3079,20994.0
2017-07-10 12:50:00,45.59,45.63,45.59,45.63,17841.0,33.3079,33.3372,33.3079,33.3372,17841.0
2017-07-10 13:00:00,45.63,45.63,45.55,45.56,25102.5,33.3372,33.3372,33.2787,33.286,25102.5
2017-07-10 13:10:00,45.55,45.56,45.5,45.51,24579.0,33.2787,33.286,33.2422,33.2495,24579.0
2017-07-10 13:20:00,45.51,45.59,45.5,45.52,68389.5,33.2495,33.3079,33.2422,33.2568,68389.5
2017-07-10 13:30:00,45.53,45.57,45.49,45.55,81282.0,33.2641,33.2933,33.2349,33.2787,81282.0
2017-07-10 13:40:00,45.55,45.65,45.55,45.65,78838.5,33.2787,33.3518,33.2787,33.3518,78838.5
2017-07-10 13:50:00,45.65,45.83,45.65,45.82,69016.5,33.3518,33.4833,33.3518,33.476,69016.5
2017-07-10 14:00:00,45.81,45.85,45.75,45.76,55864.5,33.4687,33.4979,33.4248,33.4321,55864.5
2017-07-10 14:10:00,45.75,45.93,45.75,45.89,63811.5,33.4248,33.5563,33.4248,33.5271,63811.5
2017-07-10 14:20:00,45.89,45.96,45.88,45.91,59287.5,33.5271,33.5783,33.5198,33.5417,59287.5
2017-07-10 14:30:00,45.91,45.91,45.85,45.89,54348.0,33.5417,33.5417,33.4979,33.5271,54348.0
2017-07-10 14:40:00,45.87,45.87,45.78,45.79,24643.5,33.5125,33.5125,33.4467,33.4541,24643.5
2017-07-10 14:50:00,45.78,45.83,45.76,45.76,33165.0,33.4467,33.4833,33.4321,33.4321,33165.0
2017-07-10 15:00:00,45.76,45.76,45.7,45.7,37197.0,33.4321,33.4321,33.3883,33.3883,37197.0
2017-07-10 15:10:00,45.7,45.73,45.67,45.71,61629.0,33.3883,33.4102,33.3664,33.3956,61629.0
2017-07-10 15:20:00,45.71,45.76,45.71,45.75,61810.5,33.3956,33.4321,33.3956,33.4248,61810.5
2017-07-10 15:30:00,45.75,45.75,45.67,45.73,106225.5,33.4248,33.4248,33.3664,33.4102,106225.5
2017-07-10 15:40:00,45.73,45.78,45.71,45.71,77998.5,33.4102,33.4467,33.3956,33.3956,77998.5
2017-07-10 15:50:00,45.72,45.74,45.65,45.65,240730.5,33.4029,33.4175,33.3518,33.3518,240730.5
2017-07-11 09:30:00,45.6,45.82,45.53,45.69,93741.0,33.3152,33.476,33.2641,33.381,93741.0
2017-07-11 09:40:00,45.69,45.91,45.67,45.83,60973.5,33.381,33.5417,33.3664,33.4833,60973.5
2017-07-11 09:50:00,45.85,45.91,45.76,45.8,49248.0,33.4979,33.5417,33.4321,33.4614,49248.0
2017-07-11 10:00:00,45.8,45.89,45.62,45.63,50229.0,33.4614,33.5271,33.3298,33.3372,50229.0
2017-07-11 10:10:00,45.63,45.83,45.61,45.78,29533.5,33.3372,33.4833,33.3225,33.4467,29533.5
2017-07-11 10:20:00,45.77,45.89,45.77,45.87,54147.0,33.4394,33.5271,33.4394,33.5125,54147.0
2017-07-11 10:30:00,45.87,45.87,45.8,45.81,41208.0,33.5125,33.5125,33.4614,33.4687,41208.0
2017-07-11 10:40:00,45.83,45.87,45.82,45.83,33841.5,33.4833,33.5125,33.476,33.4833,33841.5
2017-07-11 10:50:00,45.83,45.91,45.82,45.89,39742.5,33.4833,33.5417,33.476,33.5271,39742.5
2017-07-11 11:00:00,45.9,45.9,45.73,45.73,78457.5,33.5344,33.5344,33.4102,33.4102,78457.5
2017-07-11 11:10:00,45.73,45.73,45.56,45.62,55854.0,33.4102,33.4102,33.286,33.3298,55854.0
2017-07-11 11:20:00,45.62,45.62,45.35,45.44,54358.5,33.3298,33.3298,33.1326,33.1983,54358.5
2017-07-11 11:30:00,45.44,45.63,45.41,45.57,38754.0,33.1983,33.3372,33.1764,33.2933,38754.0
2017-07-11 11:40:00,45.57,45.64,45.51,45.56,52977.0,33.2933,33.3445,33.2495,33.286,52977.0
2017-07-11 11:50:00,45.59,45.65,45.59,45.63,15982.5,33.3079,33.3518,33.3079,33.3372,15982.5
2017-07-11 12:00:00,45.63,45.69,45.59,45.61,19000.5,33.3372,33.381,33.3079,33.3225,19000.5
2017-07-11 12:10:00,45.61,45.62,45.53,45.57,17475.0,33.3225,33.3298,33.2641,33.2933,17475.0
2017-07-11 12:20:00,45.57,45.62,45.55,45.62,20233.5,33.2933,33.3298,33.2787,33.3298,20233.5
2017-07-11 12:30:00,45.61,45.66,45.61,45.64,16231.5,33.3225,33.3591,33.3225,33.3445,16231.5
2017-07-11 12:40:00,45.63,45.71,45.62,45.69,29908.5,33.3372,33.3956,33.3298,33.381,29908.5
2017-07-11 12:50:00,45.69,45.71,45.63,45.63,16432.5,33.381,33.3956,33.3372,33.3372,16432.5
2017-07-11 13:00:00,45.63,45.69,45.62,45.67,15279.0,33.3372,33.381,33.3298,33.3664,15279.0
2017-07-11 13:10:00,45.65,45.68,45.63,45.64,10720.5,33.3518,33.3737,33.3372,33.3445,10720.5
2017-07-11 13:20:00,45.64,45.65,45.62,45.63,17271.0,33.3445,33.3518,33.3298,33.3372,17271.0
2017-07-11 13:30:00,45.63,45.67,45.61,45.66,16906.5,33.3372,33.3664,33.3225,33.3591,16906.5
2017-07-11 13:40:00,45.67,45.76,45.66,45.72,31158.0,33.3664,33.4321,33.3591,33.4029,31158.0
2017-07-11 13:50:00,45.71,45.75,45.69,45.7,16674.0,33.3956,33.4248,33.381,33.3883,16674.0
2017-07-11 14:00:00,45.72,45.73,45.67,45.69,22998.0,33.4029,33.4102,33.3664,33.381,22998.0
2017-07-11 14:10:00,45.69,45.72,45.69,45.71,25156.5,33.381,33.4029,33.381,33.3956,25156.5
2017-07-11 14:20:00,45.72,45.76,45.7,45.76,20527.5,33.4029,33.4321,33.3883,33.4321,20527.5
2017-07-11 14:30:00,45.75,45.83,45.75,45.75,54067.5,33.4248,33.4833,33.4248,33.4248,54067.5
2017-07-11 14:40:00,45.75,45.79,45.74,45.77,14469.0,33.4248,33.4541,33.4175,33.4394,14469.0
2017-07-11 14:50:00,45.77,45.79,45.75,45.77,17650.5,33.4394,33.4541,33.4248,33.4394,17650.5
2017-07-11 15:00:00,45.77,45.77,45.71,45.76,30012.0,33.4394,33.4394,33.3956,33.4321,30012.0
2017-07-11 15:10:00,45.77,45.78,45.73,45.75,30883.5,33.4394,33.4467,33.4102,33.4248,30883.5
2017-07-11 15:20:00,45.75,45.76,45.73,45.74,35314.5,33.4248,33.4321,33.4102,33.4175,35314.5
2017-07-11 15:30:00,45.74,45.8,45.73,45.77,61414.5,33.4175,33.4614,33.4102,33.4394,61414.5
2017-07-11 15:40:00,45.78,45.79,45.69,45.75,76552.5,33.4467,33.4541,33.381,33.4248,76552.5
2017-07-11 15:50:00,45.74,45.75,45.65,45.67,337630.5,33.4175,33.4248,33.3518,33.3664,337630.5
2017-07-12 09:30:00,46.11,46.32,45.99,46.25,61675.5,33.6878,33.8413,33.6002,33.7901,61675.5
2017-07-12 09:40:00,46.25,46.31,46.11,46.27,63774.0,33.7901,33.834,33.6878,33.8047,63774.0
2017-07-12 09:50:00,46.27,46.33,46.21,46.31,44977.5,33.8047,33.8486,33.7609,33.834,44977.5
2017-07-12 10:00:00,46.33,46.37,46.25,46.32,48865.5,33.8486,33.8778,33.7901,33.8413,48865.5
2017-07-12 10:10:00,46.3,46.32,46.21,46.25,14550.0,33.8267,33.8413,33.7609,33.7901,14550.0
2017-07-12 10:20:00,46.26,46.34,46.21,46.21,58249.5,33.7974,33.8559,33.7609,33.7609,58249.5
2017-07-12 10:30:00,46.21,46.26,46.08,46.17,66972.0,33.7609,33.7974,33.6659,33.7317,66972.0
2017-07-12 10:40:00,46.17,46.17,46.05,46.1,17770.5,33.7317,33.7317,33.644,33.6805,17770.5
2017-07-12 10:50:00,46.11,46.13,46.02,46.03,31339.5,33.6878,33.7025,33.6221,33.6294,31339.5
2017-07-12 11:00:00,46.03,46.03,45.89,45.9,23584.5,33.6294,33.6294,33.5271,33.5344,23584.5
2017-07-12 11:10:00,45.91,46.02,45.91,45.99,25404.0,33.5417,33.6221,33.5417,33.6002,25404.0
2017-07-12 11:20:00,46.0,46.0,45.93,45.98,74110.5,33.6075,33.6075,33.5563,33.5929,74110.5
2017-07-12 11:30:00,45.97,45.98,45.87,45.9,18813.0,33.5856,33.5929,33.5125,33.5344,18813.0
2017-07-12 11:40:00,45.89,45.91,45.84,45.87,17161.5,33.5271,33.5417,33.4906,33.5125,17161.5
2017-07-12 11:50:00,45.87,45.89,45.84,45.89,26998.5,33.5125,33.5271,33.4906,33.5271,26998.5
2017-07-12 12:00:00,45.9,45.9,45.85,45.89,43659.0,33.5344,33.5344,33.4979,33.5271,43659.0
2017-07-12 12:10:00,45.88,45.89,45.77,45.82,36396.0,33.5198,33.5271,33.4394,33.476,36396.0
2017-07-12 12:20:00,45.82,45.85,45.81,45.84,34573.5,33.476,33.4979,33.4687,33.4906,34573.5
2017-07-12 12:30:00,45.84,45.85,45.79,45.79,35392.5,33.4906,33.4979,33.4541,33.4541,35392.5
2017-07-12 12:40:00,45.79,45.81,45.73,45.79,27678.0,33.4541,33.4687,33.4102,33.4541,27678.0
2017-07-12 12:50:00,45.79,45.81,45.75,45.8,16590.0,33.4541,33.4687,33.4248,33.4614,16590.0
2017-07-12 13:00:00,45.81,45.86,45.79,45.8,22650.0,33.4687,33.5052,33.4541,33.4614,22650.0
2017-07-12 13:10:00,45.8,45.81,45.77,45.78,14751.0,33.4614,33.4687,33.4394,33.4467,14751.0
2017-07-12 13:20:00,45.78,45.85,45.76,45.83,15550.5,33.4467,33.4979,33.4321,33.4833,15550.5
2017-07-12 13:30:00,45.83,45.86,45.83,45.83,14650.5,33.4833,33.5052,33.4833,33.4833,14650.5
2017-07-12 13:40:00,45.83,45.88,45.82,45.87,21313.5,33.4833,33.5198,33.476,33.5125,21313.5
2017-07-12 13:50:00,45.87,45.93,45.87,45.91,17808.0,33.5125,33.5563,33.5125,33.5417,17808.0
2017-07-12 14:00:00,45.91,45.91,45.83,45.85,19333.5,33.5417,33.5417,33.4833,33.4979,19333.5
2017-07-12 14:10:00,45.85,45.91,45.83,45.89,15187.5,33.4979,33.5417,33.4833,33.5271,15187.5
2017-07-12 14:20:00,45.89,45.89,45.84,45.84,13512.0,33.5271,33.5271,33.4906,33.4906,13512.0
2017-07-12 14:30:00,45.83,45.84,45.8,45.8,18474.0,33.4833,33.4906,33.4614,33.4614,18474.0
2017-07-12 14:40:00,45.81,45.81,45.78,45.79,34192.5,33.4687,33.4687,33.4467,33.4541,34192.5
2017-07-12 14:50:00,45.8,45.81,45.74,45.74,19494.0,33.4614,33.4687,33.4175,33.4175,19494.0
2017-07-12 15:00:00,45.75,45.83,45.75,45.82,22609.5,33.4248,33.4833,33.4248,33.476,22609.5
2017-07-12 15:10:00,45.82,45.84,45.79,45.81,24403.5,33.476,33.4906,33.4541,33.4687,24403.5
2017-07-12 15:20:00,45.82,45.83,45.78,45.79,52407.0,33.476,33.4833,33.4467,33.4541,52407.0
2017-07-12 15:30:00,45.79,45.8,45.71,45.73,59778.0,33.4541,33.4614,33.3956,33.4102,59778.0
2017-07-12 15:40:00,45.72,45.77,45.71,45.75,88788.0,33.4029,33.4394,33.3956,33.4248,88788.0
2017-07-12 15:50:00,45.75,45.75,45.65,45.69,317394.0,33.4248,33.4248,33.3518,33.381,317394.0
2017-07-13 09:30:00,45.76,45.87,45.68,45.8,31047.0,33.4321,33.5125,33.3737,33.4614,31047.0
2017-07-13 09:40:00,45.79,45.79,45.63,45.67,25102.5,33.4541,33.4541,33.3372,33.3664,25102.5
2017-07-13 09:50:00,45.71,45.85,45.71,45.78,10284.0,33.3956,33.4979,33.3956,33.4467,10284.0
2017-07-13 10:00:00,45.79,45.81,45.72,45.73,26497.5,33.4541,33.4687,33.4029,33.4102,26497.5
2017-07-13 10:10:00,45.73,45.77,45.59,45.63,40687.5,33.4102,33.4394,33.3079,33.3372,40687.5
2017-07-13 10:20:00,45.63,45.64,45.51,45.54,57597.0,33.3372,33.3445,33.2495,33.2714,57597.0
2017-07-13 10:30:00,45.53,45.56,45.47,45.51,29155.5,33.2641,33.286,33.2203,33.2495,29155.5
2017-07-13 10:40:00,45.5,45.63,45.5,45.59,22960.5,33.2422,33.3372,33.2422,33.3079,22960.5
2017-07-13 10:50:00,45.59,45.65,45.57,45.59,22228.5,33.3079,33.3518,33.2933,33.3079,22228.5
2017-07-13 11:00:00,45.57,45.69,45.57,45.63,43111.5,33.2933,33.381,33.2933,33.3372,43111.5
2017-07-13 11:10:00,45.63,45.71,45.61,45.71,30561.0,33.3372,33.3956,33.3225,33.3956,30561.0
2017-07-13 11:20:00,45.71,45.79,45.71,45.76,25492.5,33.3956,33.4541,33.3956,33.4321,25492.5
2017-07-13 11:30:00,45.75,45.75,45.66,45.66,39780.0,33.4248,33.4248,33.3591,33.3591,39780.0
2017-07-13 11:40:00,45.66,45.68,45.63,45.68,24459.0,33.3591,33.3737,33.3372,33.3737,24459.0
2017-07-13 11:50:00,45.69,45.7,45.65,45.67,20092.5,33.381,33.3883,33.3518,33.3664,20092.5
2017-07-13 12:00:00,45.67,45.73,45.67,45.71,13243.5,33.3664,33.4102,33.3664,33.3956,13243.5
2017-07-13 12:10:00,45.71,45.77,45.7,45.73,36042.0,33.3956,33.4394,33.3883,33.4102,36042.0
2017-07-13 12:20:00,45.73,45.75,45.69,45.73,17235.0,33.4102,33.4248,33.381,33.4102,17235.0
2017-07-13 12:30:00,45.73,45.73,45.63,45.63,26359.5,33.4102,33.4102,33.3372,33.3372,26359.5
2017-07-13 12:40:00,45.65,45.65,45.62,45.63,27901.5,33.3518,33.3518,33.3298,33.3372,27901.5
2017-07-13 12:50:00,45.63,45.68,45.61,45.63,37714.5,33.3372,33.3737,33.3225,33.3372,37714.5
2017-07-13 13:00:00,45.63,45.64,45.59,45.63,37890.0,33.3372,33.3445,33.3079,33.3372,37890.0
2017-07-13 13:10:00,45.63,45.65,45.59,45.65,27082.5,33.3372,33.3518,33.3079,33.3518,27082.5
2017-07-13 13:20:00,45.65,45.65,45.51,45.51,39378.0,33.3518,33.3518,33.2495,33.2495,39378.0
2017-07-13 13:30:00,45.49,45.59,45.47,45.57,41196.0,33.2349,33.3079,33.2203,33.2933,41196.0
2017-07-13 13:40:00,45.57,45.58,45.5,45.51,29343.0,33.2933,33.3006,33.2422,33.2495,29343.0
2017-07-13 13:50:00,45.51,45.58,45.49,45.57,31891.5,33.2495,33.3006,33.2349,33.2933,31891.5
2017-07-13 14:00:00,45.57,45.61,45.55,45.6,33169.5,33.2933,33.3225,33.2787,33.3152,33169.5
2017-07-13 14:10:00,45.61,45.64,45.58,45.6,27688.5,33.3225,33.3445,33.3006,33.3152,27688.5
2017-07-13 14:20:00,45.6,45.62,45.54,45.59,33567.0,33.3152,33.3298,33.2714,33.3079,33567.0
2017-07-13 14:30:00,45.57,45.58,45.53,45.56,42363.0,33.2933,33.3006,33.2641,33.286,42363.0
2017-07-13 14:40:00,45.56,45.57,45.51,45.51,38911.5,33.286,33.2933,33.2495,33.2495,38911.5
2017-07-13 14:50:00,45.51,45.57,45.46,45.53,46926.0,33.2495,33.2933,33.213,33.2641,46926.0
2017-07-13 15:00:00,45.53,45.54,45.44,45.45,44047.5,33.2641,33.2714,33.1983,33.2056,44047.5
2017-07-13 15:10:00,45.45,45.49,45.43,45.43,48082.5,33.2056,33.2349,33.191,33.191,48082.5
2017-07-13 15:20:00,45.44,45.47,45.39,45.43,73780.5,33.1983,33.2203,33.1618,33.191,73780.5
2017-07-13 15:30:00,45.43,45.48,45.4,45.46,84255.0,33.191,33.2276,33.1691,33.213,84255.0
2017-07-13 15:40:00,45.45,45.51,45.43,45.51,113928.0,33.2056,33.2495,33.191,33.2495,113928.0
2017-07-13 15:50:00,45.51,45.53,45.47,45.52,305971.5,33.2495,33.2641,33.2203,33.2568,305971.5
2017-07-14 09:30:00,45.25,45.53,45.21,45.35,81528.0,33.0595,33.2641,33.0303,33.1326,81528.0
2017-07-14 09:40:00,45.4,45.58,45.37,45.57,19629.0,33.1691,33.3006,33.1472,33.2933,19629.0
2017-07-14 09:50:00,45.59,45.71,45.59,45.61,42711.0,33.3079,33.3956,33.3079,33.3225,42711.0
2017-07-14 10:00:00,45.61,45.65,45.52,45.63,21999.0,33.3225,33.3518,33.2568,33.3372,21999.0
2017-07-14 10:10:00,45.62,45.63,45.55,45.55,21735.0,33.3298,33.3372,33.2787,33.2787,21735.0
2017-07-14 10:20:00,45.56,45.63,45.56,45.6,22050.0,33.286,33.3372,33.286,33.3152,22050.0
2017-07-14 10:30:00,45.59,45.61,45.54,45.59,19305.0,33.3079,33.3225,33.2714,33.3079,19305.0
2017-07-14 10:40:00,45.61,45.63,45.57,45.58,29010.0,33.3225,33.3372,33.2933,33.3006,29010.0
2017-07-14 10:50:00,45.59,45.63,45.59,45.62,18792.0,33.3079,33.3372,33.3079,33.3298,18792.0
2017-07-14 11:00:00,45.61,45.61,45.53,45.55,31395.0,33.3225,33.3225,33.2641,33.2787,31395.0
2017-07-14 11:10:00,45.56,45.59,45.55,45.55,17236.5,33.286,33.3079,33.2787,33.2787,17236.5
2017-07-14 11:20:00,45.55,45.56,45.53,45.53,16204.5,33.2787,33.286,33.2641,33.2641,16204.5
2017-07-14 11:30:00,45.54,45.6,45.54,45.59,13960.5,33.2714,33.3152,33.2714,33.3079,13960.5
2017-07-14 11:40:00,45.59,45.6,45.58,45.59,6555.0,33.3079,33.3152,33.3006,33.3079,6555.0
2017-07-14 11:50:00,45.59,45.63,45.59,45.62,19954.5,33.3079,33.3372,33.3079,33.3298,19954.5
2017-07-14 12:00:00,45.63,45.63,45.6,45.6,13326.0,33.3372,33.3372,33.3152,33.3152,13326.0
2017-07-14 12:10:00,45.6,45.61,45.58,45.58,14100.0,33.3152,33.3225,33.3006,33.3006,14100.0
2017-07-14 12:20:00,45.57,45.59,45.57,45.59,7350.0,33.2933,33.3079,33.2933,33.3079,7350.0
2017-07-14 12:30:00,45.59,45.62,45.58,45.61,17827.5,33.3079,33.3298,33.3006,33.3225,17827.5
2017-07-14 12:40:00,45.61,45.62,45.61,45.61,11940.0,33.3225,33.3298,33.3225,33.3225,11940.0
2017-07-14 12:50:00,45.61,45.65,45.6,45.64,11097.0,33.3225,33.3518,33.3152,33.3445,11097.0
2017-07-14 13:00:00,45.64,45.66,45.64,45.65,10105.5,33.3445,33.3591,33.3445,33.3518,10105.5
2017-07-14 13:10:00,45.65,45.67,45.63,45.66,34179.0,33.3518,33.3664,33.3372,33.3591,34179.0
2017-07-14 13:20:00,45.67,45.72,45.66,45.71,29860.5,33.3664,33.4029,33.3591,33.3956,29860.5
2017-07-14 13:30:00,45.73,45.74,45.71,45.71,22660.5,33.4102,33.4175,33.3956,33.3956,22660.5
2017-07-14 13:40:00,45.72,45.72,45.66,45.66,24523.5,33.4029,33.4029,33.3591,33.3591,24523.5
2017-07-14 13:50:00,45.67,45.71,45.67,45.71,13084.5,33.3664,33.3956,33.3664,33.3956,13084.5
2017-07-14 14:00:00,45.71,45.75,45.7,45.75,10050.0,33.3956,33.4248,33.3883,33.4248,10050.0
2017-07-14 14:10:00,45.75,45.81,45.74,45.79,16497.0,33.4248,33.4687,33.4175,33.4541,16497.0
2017-07-14 14:20:00,45.79,45.83,45.77,45.83,22195.5,33.4541,33.4833,33.4394,33.4833,22195.5
2017-07-14 14:30:00,45.82,45.85,45.82,45.83,11664.0,33.476,33.4979,33.476,33.4833,11664.0
2017-07-14 14:40:00,45.84,45.85,45.81,45.81,16800.0,33.4906,33.4979,33.4687,33.4687,16800.0
2017-07-14 14:50:00,45.81,45.84,45.81,45.84,17890.5,33.4687,33.4906,33.4687,33.4906,17890.5
2017-07-14 15:00:00,45.83,45.85,45.8,45.82,17859.0,33.4833,33.4979,33.4614,33.476,17859.0
2017-07-14 15:10:00,45.81,45.83,45.78,45.81,27051.0,33.4687,33.4833,33.4467,33.4687,27051.0
2017-07-14 15:20:00,45.81,45.85,45.81,45.84,25114.5,33.4687,33.4979,33.4687,33.4906,25114.5
2017-07-14 15:30:00,45.84,45.91,45.83,45.91,44304.0,33.4906,33.5417,33.4833,33.5417,44304.0
2017-07-14 15:40:00,45.91,45.91,45.81,45.81,67167.0,33.5417,33.5417,33.4687,33.4687,67167.0
2017-07-14 15:50:00,45.81,45.83,45.73,45.76,175912.5,33.4687,33.4833,33.4102,33.4321,175912.5
2017-07-17 09:30:00,45.77,45.82,45.54,45.61,59724.0,33.4394,33.476,33.2714,33.3225,59724.0
2017-07-17 09:40:00,45.65,45.79,45.61,45.71,26119.5,33.3518,33.4541,33.3225,33.3956,26119.5
2017-07-17 09:50:00,45.73,45.8,45.67,45.73,35235.0,33.4102,33.4614,33.3664,33.4102,35235.0
2017-07-17 10:00:00,45.73,45.73,45.63,45.65,13350.0,33.4102,33.4102,33.3372,33.3518,13350.0
2017-07-17 10:10:00,45.66,45.75,45.65,45.69,29641.5,33.3591,33.4248,33.3518,33.381,29641.5
2017-07-17 10:20:00,45.72,45.78,45.72,45.75,26011.5,33.4029,33.4467,33.4029,33.4248,26011.5
2017-07-17 10:30:00,45.76,45.87,45.76,45.85,23098.5,33.4321,33.5125,33.4321,33.4979,23098.5
2017-07-17 10:40:00,45.85,45.89,45.82,45.88,23713.5,33.4979,33.5271,33.476,33.5198,23713.5
2017-07-17 10:50:00,45.87,45.92,45.85,45.89,57837.0,33.5125,33.549,33.4979,33.5271,57837.0
2017-07-17 11:00:00,45.87,45.89,45.76,45.77,37113.0,33.5125,33.5271,33.4321,33.4394,37113.0
2017-07-17 11:10:00,45.77,45.81,45.76,45.77,42204.0,33.4394,33.4687,33.4321,33.4394,42204.0
2017-07-17 11:20:00,45.77,45.78,45.71,45.73,39303.0,33.4394,33.4467,33.3956,33.4102,39303.0
2017-07-17 11:30:00,45.71,45.75,45.69,45.71,29127.0,33.3956,33.4248,33.381,33.3956,29127.0
2017-07-17 11:40:00,45.71,45.76,45.69,45.7,37917.0,33.3956,33.4321,33.381,33.3883,37917.0
2017-07-17 11:50:00,45.71,45.79,45.7,45.79,26007.0,33.3956,33.4541,33.3883,33.4541,26007.0
2017-07-17 12:00:00,45.78,45.78,45.67,45.67,33064.5,33.4467,33.4467,33.3664,33.3664,33064.5
2017-07-17 12:10:00,45.68,45.72,45.68,45.72,29982.0,33.3737,33.4029,33.3737,33.4029,29982.0
2017-07-17 12:20:00,45.72,45.72,45.68,45.68,36993.0,33.4029,33.4029,33.3737,33.3737,36993.0
2017-07-17 12:30:00,45.68,45.74,45.68,45.74,19029.0,33.3737,33.4175,33.3737,33.4175,19029.0
2017-07-17 12:40:00,45.74,45.75,45.7,45.7,21129.0,33.4175,33.4248,33.3883,33.3883,21129.0
2017-07-17 12:50:00,45.71,45.73,45.7,45.73,10545.0,33.3956,33.4102,33.3883,33.4102,10545.0
2017-07-17 13:00:00,45.73,45.83,45.73,45.77,36334.5,33.4102,33.4833,33.4102,33.4394,36334.5
2017-07-17 13:10:00,45.78,45.8,45.74,45.75,16990.5,33.4467,33.4614,33.4175,33.4248,16990.5
2017-07-17 13:20:00,45.75,45.75,45.72,45.73,14752.5,33.4248,33.4248,33.4029,33.4102,14752.5
2017-07-17 13:30:00,45.72,45.75,45.72,45.73,31752.0,33.4029,33.4248,33.4029,33.4102,31752.0
2017-07-17 13:40:00,45.75,45.75,45.73,45.74,24921.0,33.4248,33.4248,33.4102,33.4175,24921.0
2017-07-17 13:50:00,45.74,45.75,45.73,45.75,30262.5,33.4175,33.4248,33.4102,33.4248,30262.5
2017-07-17 14:00:00,45.75,45.77,45.71,45.71,38050.5,33.4248,33.4394,33.3956,33.3956,38050.5
2017-07-17 14:10:00,45.71,45.71,45.66,45.7,33822.0,33.3956,33.3956,33.3591,33.3883,33822.0
2017-07-17 14:20:00,45.69,45.72,45.65,45.68,45598.5,33.381,33.4029,33.3518,33.3737,45598.5
2017-07-17 14:30:00,45.67,45.72,45.67,45.71,32892.0,33.3664,33.4029,33.3664,33.3956,32892.0
2017-07-17 14:40:00,45.72,45.73,45.65,45.67,32637.0,33.4029,33.4102,33.3518,33.3664,32637.0
2017-07-17 14:50:00,45.67,45.69,45.66,45.67,34933.5,33.3664,33.381,33.3591,33.3664,34933.5
2017-07-17 15:00:00,45.67,45.67,45.59,45.61,53170.5,33.3664,33.3664,33.3079,33.3225,53170.5
2017-07-17 15:10:00,45.62,45.63,45.58,45.59,50421.0,33.3298,33.3372,33.3006,33.3079,50421.0
2017-07-17 15:20:00,45.6,45.61,45.55,45.56,49855.5,33.3152,33.3225,33.2787,33.286,49855.5
2017-07-17 15:30:00,45.55,45.57,45.53,45.55,77814.0,33.2787,33.2933,33.2641,33.2787,77814.0
2017-07-17 15:40:00,45.55,45.55,45.49,45.52,89857.5,33.2787,33.2787,33.2349,33.2568,89857.5
2017-07-17 15:50:00,45.51,45.55,45.43,45.49,328558.5,33.2495,33.2787,33.191,33.2349,328558.5
2017-07-18 09:30:00,45.4,45.53,45.25,45.33,44632.5,33.1691,33.2641,33.0595,33.118,44632.5
2017-07-18 09:40:00,45.31,45.56,45.31,45.53,49266.0,33.1034,33.286,33.1034,33.2641,49266.0
2017-07-18 09:50:00,45.52,45.67,45.51,45.62,97615.5,33.2568,33.3664,33.2495,33.3298,97615.5
2017-07-18 10:00:00,45.61,45.66,45.57,45.66,24175.5,33.3225,33.3591,33.2933,33.3591,24175.5
2017-07-18 10:10:00,45.65,45.66,45.59,45.59,31546.5,33.3518,33.3591,33.3079,33.3079,31546.5
2017-07-18 10:20:00,45.61,45.67,45.59,45.63,26478.0,33.3225,33.3664,33.3079,33.3372,26478.0
2017-07-18 10:30:00,45.63,45.63,45.49,45.5,38487.0,33.3372,33.3372,33.2349,33.2422,38487.0
2017-07-18 10:40:00,45.5,45.51,45.39,45.46,27075.0,33.2422,33.2495,33.1618,33.213,27075.0
2017-07-18 10:50:00,45.47,45.53,45.46,45.52,49467.0,33.2203,33.2641,33.213,33.2568,49467.0
2017-07-18 11:00:00,45.52,45.55,45.47,45.5,27321.0,33.2568,33.2787,33.2203,33.2422,27321.0
2017-07-18 11:10:00,45.53,45.53,45.4,45.43,23887.5,33.2641,33.2641,33.1691,33.191,23887.5
2017-07-18 11:20:00,45.43,45.53,45.43,45.52,17197.5,33.191,33.2641,33.191,33.2568,17197.5
2017-07-18 11:30:00,45.53,45.64,45.53,45.57,20613.0,33.2641,33.3445,33.2641,33.2933,20613.0
2017-07-18 11:40:00,45.57,45.58,45.51,45.53,16501.5,33.2933,33.3006,33.2495,33.2641,16501.5
2017-07-18 11:50:00,45.54,45.57,45.53,45.53,15295.5,33.2714,33.2933,33.2641,33.2641,15295.5
2017-07-18 12:00:00,45.52,45.57,45.51,45.53,14587.5,33.2568,33.2933,33.2495,33.2641,14587.5
2017-07-18 12:10:00,45.54,45.55,45.51,45.53,12468.0,33.2714,33.2787,33.2495,33.2641,12468.0
2017-07-18 12:20:00,45.53,45.57,45.52,45.53,12219.0,33.2641,33.2933,33.2568,33.2641,12219.0
2017-07-18 12:30:00,45.52,45.54,45.51,45.53,15162.0,33.2568,33.2714,33.2495,33.2641,15162.0
2017-07-18 12:40:00,45.53,45.54,45.51,45.51,9855.0,33.2641,33.2714,33.2495,33.2495,9855.0
2017-07-18 12:50:00,45.51,45.51,45.49,45.51,23130.0,33.2495,33.2495,33.2349,33.2495,23130.0
2017-07-18 13:00:00,45.51,45.51,45.43,45.45,24976.5,33.2495,33.2495,33.191,33.2056,24976.5
2017-07-18 13:10:00,45.45,45.51,45.43,45.45,22770.0,33.2056,33.2495,33.191,33.2056,22770.0
2017-07-18 13:20:00,45.46,45.47,45.4,45.4,28650.0,33.213,33.2203,33.1691,33.1691,28650.0
2017-07-18 13:30:00,45.41,45.44,45.39,45.39,24732.0,33.1764,33.1983,33.1618,33.1618,24732.0
2017-07-18 13:40:00,45.38,45.44,45.37,45.4,26857.5,33.1545,33.1983,33.1472,33.1691,26857.5
2017-07-18 13:50:00,45.41,45.48,45.39,45.47,31245.0,33.1764,33.2276,33.1618,33.2203,31245.0
2017-07-18 14:00:00,45.47,45.5,45.46,45.5,24871.5,33.2203,33.2422,33.213,33.2422,24871.5
2017-07-18 14:10:00,45.51,45.55,45.49,45.53,43843.5,33.2495,33.2787,33.2349,33.2641,43843.5
2017-07-18 14:20:00,45.53,45.53,45.49,45.49,29562.0,33.2641,33.2641,33.2349,33.2349,29562.0
2017-07-18 14:30:00,45.49,45.51,45.47,45.5,19228.5,33.2349,33.2495,33.2203,33.2422,19228.5
2017-07-18 14:40:00,45.49,45.55,45.49,45.53,58059.0,33.2349,33.2787,33.2349,33.2641,58059.0
2017-07-18 14:50:00,45.53,45.55,45.51,45.55,17271.0,33.2641,33.2787,33.2495,33.2787,17271.0
2017-07-18 15:00:00,45.55,45.6,45.55,45.59,40281.0,33.2787,33.3152,33.2787,33.3079,40281.0
2017-07-18 15:10:00,45.59,45.59,45.57,45.58,27616.5,33.3079,33.3079,33.2933,33.3006,27616.5
2017-07-18 15:20:00,45.59,45.65,45.58,45.65,42762.0,33.3079,33.3518,33.3006,33.3518,42762.0
2017-07-18 15:30:00,45.65,45.67,45.61,45.61,51055.5,33.3518,33.3664,33.3225,33.3225,51055.5
2017-07-18 15:40:00,45.61,45.61,45.57,45.59,60420.0,33.3225,33.3225,33.2933,33.3079,60420.0
2017-07-18 15:50:00,45.59,45.65,45.58,45.63,154215.0,33.3079,33.3518,33.3006,33.3372,154215.0
2017-07-19 09:30:00,45.35,45.47,45.17,45.35,112428.0,33.1326,33.2203,33.0011,33.1326,112428.0
2017-07-19 09:40:00,45.33,45.37,45.29,45.36,35868.0,33.118,33.1472,33.0888,33.1399,35868.0
2017-07-19 09:50:00,45.36,45.39,45.3,45.33,37866.0,33.1399,33.1618,33.0961,33.118,37866.0
2017-07-19 10:00:00,45.34,45.49,45.33,45.48,56128.5,33.1253,33.2349,33.118,33.2276,56128.5
2017-07-19 10:10:00,45.48,45.57,45.43,45.54,79689.0,33.2276,33.2933,33.191,33.2714,79689.0
2017-07-19 10:20:00,45.55,45.55,45.47,45.48,25506.0,33.2787,33.2787,33.2203,33.2276,25506.0
2017-07-19 10:30:00,45.49,45.59,45.49,45.49,39415.5,33.2349,33.3079,33.2349,33.2349,39415.5
2017-07-19 10:40:00,45.5,45.53,45.48,45.49,28863.0,33.2422,33.2641,33.2276,33.2349,28863.0
2017-07-19 10:50:00,45.49,45.53,45.43,45.51,60580.5,33.2349,33.2641,33.191,33.2495,60580.5
2017-07-19 11:00:00,45.51,45.65,45.51,45.58,34806.0,33.2495,33.3518,33.2495,33.3006,34806.0
2017-07-19 11:10:00,45.59,45.59,45.53,45.55,20143.5,33.3079,33.3079,33.2641,33.2787,20143.5
2017-07-19 11:20:00,45.56,45.58,45.51,45.51,19035.0,33.286,33.3006,33.2495,33.2495,19035.0
2017-07-19 11:30:00,45.53,45.55,45.47,45.49,21276.0,33.2641,33.2787,33.2203,33.2349,21276.0
2017-07-19 11:40:00,45.51,45.62,45.5,45.6,24300.0,33.2495,33.3298,33.2422,33.3152,24300.0
2017-07-19 11:50:00,45.6,45.65,45.59,45.61,31789.5,33.3152,33.3518,33.3079,33.3225,31789.5
2017-07-19 12:00:00,45.61,45.62,45.58,45.61,20590.5,33.3225,33.3298,33.3006,33.3225,20590.5
2017-07-19 12:10:00,45.61,45.68,45.6,45.62,23520.0,33.3225,33.3737,33.3152,33.3298,23520.0
2017-07-19 12:20:00,45.62,45.69,45.56,45.57,72060.0,33.3298,33.381,33.286,33.2933,72060.0
2017-07-19 12:30:00,45.56,45.59,45.52,45.59,19954.5,33.286,33.3079,33.2568,33.3079,19954.5
2017-07-19 12:40:00,45.6,45.6,45.52,45.53,15564.0,33.3152,33.3152,33.2568,33.2641,15564.0
2017-07-19 12:50:00,45.55,45.57,45.52,45.54,10572.0,33.2787,33.2933,33.2568,33.2714,10572.0
2017-07-19 13:00:00,45.54,45.59,45.53,45.58,8959.5,33.2714,33.3079,33.2641,33.3006,8959.5
2017-07-19 13:10:00,45.6,45.65,45.59,45.62,11977.5,33.3152,33.3518,33.3079,33.3298,11977.5
2017-07-19 13:20:00,45.61,45.66,45.61,45.65,19801.5,33.3225,33.3591,33.3225,33.3518,19801.5
2017-07-19 13:30:00,45.65,45.67,45.6,45.6,18867.0,33.3518,33.3664,33.3152,33.3152,18867.0
2017-07-19 13:40:00,45.61,45.67,45.61,45.67,24786.0,33.3225,33.3664,33.3225,33.3664,24786.0
2017-07-19 13:50:00,45.69,45.73,45.69,45.69,38535.0,33.381,33.4102,33.381,33.381,38535.0
2017-07-19 14:00:00,45.69,45.71,45.66,45.7,16788.0,33.381,33.3956,33.3591,33.3883,16788.0
2017-07-19 14:10:00,45.7,45.71,45.63,45.69,25645.5,33.3883,33.3956,33.3372,33.381,25645.5
2017-07-19 14:20:00,45.69,45.73,45.67,45.71,19686.0,33.381,33.4102,33.3664,33.3956,19686.0
2017-07-19 14:30:00,45.7,45.74,45.7,45.7,26800.5,33.3883,33.4175,33.3883,33.3883,26800.5
2017-07-19 14:40:00,45.71,45.74,45.69,45.74,22464.0,33.3956,33.4175,33.381,33.4175,22464.0
2017-07-19 14:50:00,45.75,45.75,45.67,45.67,25437.0,33.4248,33.4248,33.3664,33.3664,25437.0
2017-07-19 15:00:00,45.67,45.71,45.65,45.7,31603.5,33.3664,33.3956,33.3518,33.3883,31603.5
2017-07-19 15:10:00,45.71,45.75,45.7,45.75,39403.5,33.3956,33.4248,33.3883,33.4248,39403.5
2017-07-19 15:20:00,45.75,45.75,45.71,45.72,44299.5,33.4248,33.4248,33.3956,33.4029,44299.5
2017-07-19 15:30:00,45.73,45.73,45.64,45.65,39910.5,33.4102,33.4102,33.3445,33.3518,39910.5
2017-07-19 15:40:00,45.65,45.67,45.53,45.59,143248.5,33.3518,33.3664,33.2641,33.3079,143248.5
2017-07-19 15:50:00,45.59,45.71,45.59,45.69,345624.0,33.3079,33.3956,33.3079,33.381,345624.0
2017-07-20 09:30:00,45.85,46.24,45.7,46.09,146026.5,33.4979,33.7828,33.3883,33.6732,146026.5
2017-07-20 09:40:00,46.07,46.13,45.81,45.84,89772.0,33.6586,33.7025,33.4687,33.4906,89772.0
2017-07-20 09:50:00,45.83,45.85,45.67,45.77,53958.0,33.4833,33.4979,33.3664,33.4394,53958.0
2017-07-20 10:00:00,45.75,45.76,45.62,45.72,27390.0,33.4248,33.4321,33.3298,33.4029,27390.0
2017-07-20 10:10:00,45.73,45.78,45.67,45.69,28924.5,33.4102,33.4467,33.3664,33.381,28924.5
2017-07-20 10:20:00,45.69,45.73,45.63,45.65,15661.5,33.381,33.4102,33.3372,33.3518,15661.5
2017-07-20 10:30:00,45.67,45.68,45.51,45.52,31753.5,33.3664,33.3737,33.2495,33.2568,31753.5
2017-07-20 10:40:00,45.51,45.67,45.47,45.67,33718.5,33.2495,33.3664,33.2203,33.3664,33718.5
2017-07-20 10:50:00,45.66,45.75,45.65,45.73,29020.5,33.3591,33.4248,33.3518,33.4102,29020.5
2017-07-20 11:00:00,45.72,45.73,45.57,45.57,27387.0,33.4029,33.4102,33.2933,33.2933,27387.0
2017-07-20 11:10:00,45.57,45.6,45.5,45.5,21469.5,33.2933,33.3152,33.2422,33.2422,21469.5
2017-07-20 11:20:00,45.51,45.6,45.51,45.55,19279.5,33.2495,33.3152,33.2495,33.2787,19279.5
2017-07-20 11:30:00,45.56,45.56,45.48,45.49,12618.0,33.286,33.286,33.2276,33.2349,12618.0
2017-07-20 11:40:00,45.48,45.53,45.45,45.49,18090.0,33.2276,33.2641,33.2056,33.2349,18090.0
2017-07-20 11:50:00,45.5,45.56,45.5,45.55,11277.0,33.2422,33.286,33.2422,33.2787,11277.0
2017-07-20 12:00:00,45.54,45.55,45.51,45.54,11248.5,33.2714,33.2787,33.2495,33.2714,11248.5
2017-07-20 12:10:00,45.53,45.59,45.52,45.58,10848.0,33.2641,33.3079,33.2568,33.3006,10848.0
2017-07-20 12:20:00,45.58,45.61,45.56,45.6,10551.0,33.3006,33.3225,33.286,33.3152,10551.0
2017-07-20 12:30:00,45.61,45.63,45.59,45.61,8203.5,33.3225,33.3372,33.3079,33.3225,8203.5
2017-07-20 12:40:00,45.61,45.62,45.59,45.61,8926.5,33.3225,33.3298,33.3079,33.3225,8926.5
2017-07-20 12:50:00,45.63,45.64,45.61,45.64,12823.5,33.3372,33.3445,33.3225,33.3445,12823.5
2017-07-20 13:00:00,45.65,45.66,45.6,45.61,17629.5,33.3518,33.3591,33.3152,33.3225,17629.5
2017-07-20 13:10:00,45.61,45.64,45.6,45.63,11188.5,33.3225,33.3445,33.3152,33.3372,11188.5
2017-07-20 13:20:00,45.62,45.65,45.62,45.63,12271.5,33.3298,33.3518,33.3298,33.3372,12271.5
2017-07-20 13:30:00,45.63,45.63,45.58,45.58,18729.0,33.3372,33.3372,33.3006,33.3006,18729.0
2017-07-20 13:40:00,45.59,45.65,45.59,45.65,20407.5,33.3079,33.3518,33.3079,33.3518,20407.5
2017-07-20 13:50:00,45.65,45.71,45.64,45.71,30880.5,33.3518,33.3956,33.3445,33.3956,30880.5
2017-07-20 14:00:00,45.69,45.71,45.67,45.67,13906.5,33.381,33.3956,33.3664,33.3664,13906.5
2017-07-20 14:10:00,45.67,45.69,45.65,45.69,24633.0,33.3664,33.381,33.3518,33.381,24633.0
2017-07-20 14:20:00,45.69,45.69,45.62,45.63,27013.5,33.381,33.381,33.3298,33.3372,27013.5
2017-07-20 14:30:00,45.63,45.65,45.61,45.61,25459.5,33.3372,33.3518,33.3225,33.3225,25459.5
2017-07-20 14:40:00,45.61,45.65,45.61,45.64,19132.5,33.3225,33.3518,33.3225,33.3445,19132.5
2017-07-20 14:50:00,45.65,45.71,45.64,45.71,22543.5,33.3518,33.3956,33.3445,33.3956,22543.5
2017-07-20 15:00:00,45.7,45.75,45.69,45.73,24985.5,33.3883,33.4248,33.381,33.4102,24985.5
2017-07-20 15:10:00,45.73,45.74,45.7,45.71,21972.0,33.4102,33.4175,33.3883,33.3956,21972.0
2017-07-20 15:20:00,45.7,45.71,45.67,45.69,41895.0,33.3883,33.3956,33.3664,33.381,41895.0
2017-07-20 15:30:00,45.68,45.73,45.67,45.68,51592.5,33.3737,33.4102,33.3664,33.3737,51592.5
2017-07-20 15:40:00,45.68,45.72,45.67,45.7,80620.5,33.3737,33.4029,33.3664,33.3883,80620.5
2017-07-20 15:50:00,45.69,45.71,45.67,45.71,150889.5,33.381,33.3956,33.3664,33.3956,150889.5
2017-07-21 09:30:00,45.61,45.69,45.46,45.53,232666.5,33.3225,33.381,33.213,33.2641,232666.5
2017-07-21 09:40:00,45.52,45.65,45.42,45.63,21157.5,33.2568,33.3518,33.1837,33.3372,21157.5
2017-07-21 09:50:00,45.63,45.65,45.53,45.53,19182.0,33.3372,33.3518,33.2641,33.2641,19182.0
2017-07-21 10:00:00,45.55,45.58,45.49,45.52,16501.5,33.2787,33.3006,33.2349,33.2568,16501.5
2017-07-21 10:10:00,45.51,45.53,45.44,45.47,20151.0,33.2495,33.2641,33.1983,33.2203,20151.0
2017-07-21 10:20:00,45.47,45.61,45.45,45.57,15315.0,33.2203,33.3225,33.2056,33.2933,15315.0
2017-07-21 10:30:00,45.58,45.63,45.53,45.6,20341.5,33.3006,33.3372,33.2641,33.3152,20341.5
2017-07-21 10:40:00,45.6,45.6,45.46,45.47,30648.0,33.3152,33.3152,33.213,33.2203,30648.0
2017-07-21 10:50:00,45.47,45.51,45.44,45.49,24766.5,33.2203,33.2495,33.1983,33.2349,24766.5
2017-07-21 11:00:00,45.49,45.54,45.47,45.52,35379.0,33.2349,33.2714,33.2203,33.2568,35379.0
2017-07-21 11:10:00,45.51,45.66,45.51,45.64,34272.0,33.2495,33.3591,33.2495,33.3445,34272.0
2017-07-21 11:20:00,45.62,45.68,45.61,45.67,22443.0,33.3298,33.3737,33.3225,33.3664,22443.0
2017-07-21 11:30:00,45.68,45.73,45.65,45.67,19339.5,33.3737,33.4102,33.3518,33.3664,19339.5
2017-07-21 11:40:00,45.67,45.71,45.65,45.67,15375.0,33.3664,33.3956,33.3518,33.3664,15375.0
2017-07-21 11:50:00,45.67,45.72,45.66,45.72,13290.0,33.3664,33.4029,33.3591,33.4029,13290.0
2017-07-21 12:00:00,45.72,45.74,45.69,45.71,12142.5,33.4029,33.4175,33.381,33.3956,12142.5
2017-07-21 12:10:00,45.71,45.75,45.67,45.73,42556.5,33.3956,33.4248,33.3664,33.4102,42556.5
2017-07-21 12:20:00,45.74,45.82,45.71,45.8,86847.0,33.4175,33.476,33.3956,33.4614,86847.0
2017-07-21 12:30:00,45.8,45.82,45.78,45.81,20968.5,33.4614,33.476,33.4467,33.4687,20968.5
2017-07-21 12:40:00,45.81,45.82,45.77,45.81,20172.0,33.4687,33.476,33.4394,33.4687,20172.0
2017-07-21 12:50:00,45.82,45.83,45.78,45.81,28533.0,33.476,33.4833,33.4467,33.4687,28533.0
2017-07-21 13:00:00,45.81,45.82,45.8,45.81,23805.0,33.4687,33.476,33.4614,33.4687,23805.0
2017-07-21 13:10:00,45.81,45.84,45.81,45.82,26797.5,33.4687,33.4906,33.4687,33.476,26797.5
2017-07-21 13:20:00,45.82,45.82,45.74,45.75,22191.0,33.476,33.476,33.4175,33.4248,22191.0
2017-07-21 13:30:00,45.76,45.76,45.7,45.73,20151.0,33.4321,33.4321,33.3883,33.4102,20151.0
2017-07-21 13:40:00,45.74,45.77,45.71,45.73,14100.0,33.4175,33.4394,33.3956,33.4102,14100.0
2017-07-21 13:50:00,45.73,45.79,45.73,45.74,34461.0,33.4102,33.4541,33.4102,33.4175,34461.0
2017-07-21 14:00:00,45.75,45.81,45.75,45.8,28410.0,33.4248,33.4687,33.4248,33.4614,28410.0
2017-07-21 14:10:00,45.81,45.82,45.74,45.79,25483.5,33.4687,33.476,33.4175,33.4541,25483.5
2017-07-21 14:20:00,45.8,45.86,45.79,45.84,49195.5,33.4614,33.5052,33.4541,33.4906,49195.5
2017-07-21 14:30:00,45.83,45.85,45.79,45.83,24778.5,33.4833,33.4979,33.4541,33.4833,24778.5
2017-07-21 14:40:00,45.83,45.83,45.79,45.8,27424.5,33.4833,33.4833,33.4541,33.4614,27424.5
2017-07-21 14:50:00,45.81,45.84,45.79,45.81,16051.5,33.4687,33.4906,33.4541,33.4687,16051.5
2017-07-21 15:00:00,45.81,45.83,45.79,45.8,19768.5,33.4687,33.4833,33.4541,33.4614,19768.5
2017-07-21 15:10:00,45.79,45.82,45.78,45.81,25669.5,33.4541,33.476,33.4467,33.4687,25669.5
2017-07-21 15:20:00,45.81,45.81,45.78,45.79,34294.5,33.4687,33.4687,33.4467,33.4541,34294.5
2017-07-21 15:30:00,45.79,45.83,45.77,45.82,55771.5,33.4541,33.4833,33.4394,33.476,55771.5
2017-07-21 15:40:00,45.82,45.93,45.81,45.93,115077.0,33.476,33.5563,33.4687,33.5563,115077.0
2017-07-21 15:50:00,45.93,46.03,45.89,45.91,258981.0,33.5563,33.6294,33.5271,33.5417,258981.0
2017-07-24 09:30:00,46.05,46.16,45.75,46.16,69703.5,33.644,33.7244,33.4248,33.7244,69703.5
2017-07-24 09:40:00,46.16,46.28,45.98,45.98,89637.0,33.7244,33.812,33.5929,33.5929,89637.0
2017-07-24 09:50:00,45.97,46.02,45.81,45.81,99463.5,33.5856,33.6221,33.4687,33.4687,99463.5
2017-07-24 10:00:00,45.8,45.91,45.74,45.89,40483.5,33.4614,33.5417,33.4175,33.5271,40483.5
2017-07-24 10:10:00,45.89,45.95,45.81,45.95,40497.0,33.5271,33.5709,33.4687,33.5709,40497.0
2017-07-24 10:20:00,45.94,46.04,45.87,45.89,78495.0,33.5636,33.6367,33.5125,33.5271,78495.0
2017-07-24 10:30:00,45.89,45.95,45.77,45.91,52839.0,33.5271,33.5709,33.4394,33.5417,52839.0
2017-07-24 10:40:00,45.91,45.94,45.84,45.87,35337.0,33.5417,33.5636,33.4906,33.5125,35337.0
2017-07-24 10:50:00,45.88,45.91,45.84,45.84,41194.5,33.5198,33.5417,33.4906,33.4906,41194.5
2017-07-24 11:00:00,45.84,45.87,45.81,45.87,38701.5,33.4906,33.5125,33.4687,33.5125,38701.5
2017-07-24 11:10:00,45.87,45.93,45.85,45.88,33330.0,33.5125,33.5563,33.4979,33.5198,33330.0
2017-07-24 11:20:00,45.88,45.95,45.87,45.88,52174.5,33.5198,33.5709,33.5125,33.5198,52174.5
2017-07-24 11:30:00,45.89,45.97,45.89,45.93,31686.0,33.5271,33.5856,33.5271,33.5563,31686.0
2017-07-24 11:40:00,45.93,46.0,45.93,45.99,24178.5,33.5563,33.6075,33.5563,33.6002,24178.5
2017-07-24 11:50:00,45.99,46.0,45.95,46.0,26814.0,33.6002,33.6075,33.5709,33.6075,26814.0
2017-07-24 12:00:00,46.0,46.0,45.89,45.92,24439.5,33.6075,33.6075,33.5271,33.549,24439.5
2017-07-24 12:10:00,45.93,45.95,45.91,45.93,27297.0,33.5563,33.5709,33.5417,33.5563,27297.0
2017-07-24 12:20:00,45.94,45.97,45.89,45.94,31479.0,33.5636,33.5856,33.5271,33.5636,31479.0
2017-07-24 12:30:00,45.93,46.07,45.93,46.05,59806.5,33.5563,33.6586,33.5563,33.644,59806.5
2017-07-24 12:40:00,46.05,46.05,45.92,45.98,90603.0,33.644,33.644,33.549,33.5929,90603.0
2017-07-24 12:50:00,45.98,46.0,45.95,45.99,32482.5,33.5929,33.6075,33.5709,33.6002,32482.5
2017-07-24 13:00:00,45.99,46.0,45.95,46.0,86542.5,33.6002,33.6075,33.5709,33.6075,86542.5
2017-07-24 13:10:00,45.99,46.06,45.99,46.01,62170.5,33.6002,33.6513,33.6002,33.6148,62170.5
2017-07-24 13:20:00,46.01,46.05,45.99,45.99,57660.0,33.6148,33.644,33.6002,33.6002,57660.0
2017-07-24 13:30:00,45.99,46.01,45.97,45.97,58044.0,33.6002,33.6148,33.5856,33.5856,58044.0
2017-07-24 13:40:00,45.97,45.99,45.92,45.97,107883.0,33.5856,33.6002,33.549,33.5856,107883.0
2017-07-24 13:50:00,45.97,46.08,45.96,46.04,93828.0,33.5856,33.6659,33.5783,33.6367,93828.0
2017-07-24 14:00:00,46.04,46.16,46.01,46.07,83856.0,33.6367,33.7244,33.6148,33.6586,83856.0
2017-07-24 14:10:00,46.07,46.09,46.02,46.05,35922.0,33.6586,33.6732,33.6221,33.644,35922.0
2017-07-24 14:20:00,46.06,46.09,45.98,46.0,78172.5,33.6513,33.6732,33.5929,33.6075,78172.5
2017-07-24 14:30:00,45.99,46.01,45.91,45.97,48025.5,33.6002,33.6148,33.5417,33.5856,48025.5
2017-07-24 14:40:00,45.97,46.0,45.97,46.0,38974.5,33.5856,33.6075,33.5856,33.6075,38974.5
2017-07-24 14:50:00,46.0,46.09,45.99,46.09,64248.0,33.6075,33.6732,33.6002,33.6732,64248.0
2017-07-24 15:00:00,46.1,46.15,45.99,46.07,154851.0,33.6805,33.7171,33.6002,33.6586,154851.0
2017-07-24 15:10:00,46.07,46.14,46.04,46.06,232155.0,33.6586,33.7098,33.6367,33.6513,232155.0
2017-07-24 15:20:00,46.05,46.07,46.02,46.07,76602.0,33.644,33.6586,33.6221,33.6586,76602.0
2017-07-24 15:30:00,46.07,46.11,46.06,46.11,72313.5,33.6586,33.6878,33.6513,33.6878,72313.5
2017-07-24 15:40:00,46.11,46.11,46.06,46.08,94621.5,33.6878,33.6878,33.6513,33.6659,94621.5
2017-07-24 15:50:00,46.07,46.14,46.07,46.13,337770.0,33.6586,33.7098,33.6586,33.7025,337770.0
2017-07-25 09:30:00,46.59,46.88,46.03,46.51,567280.5,34.0385,34.2504,33.6294,33.9801,567280.5
2017-07-25 09:40:00,46.51,46.53,45.63,45.65,225060.0,33.9801,33.9947,33.3372,33.3518,225060.0
2017-07-25 09:50:00,45.65,45.95,45.05,45.1,305578.5,33.3518,33.5709,32.9134,32.9499,305578.5
2017-07-25 10:00:00,45.1,45.36,45.01,45.27,159984.0,32.9499,33.1399,32.8842,33.0741,159984.0
2017-07-25 10:10:00,45.29,45.47,45.21,45.35,172362.0,33.0888,33.2203,33.0303,33.1326,172362.0
2017-07-25 10:20:00,45.37,45.43,45.15,45.28,117207.0,33.1472,33.191,32.9865,33.0814,117207.0
2017-07-25 10:30:00,45.29,45.3,44.99,45.17,107196.0,33.0888,33.0961,32.8696,33.0011,107196.0
2017-07-25 10:40:00,45.16,45.22,45.07,45.11,108973.5,32.9938,33.0376,32.928,32.9572,108973.5
2017-07-25 10:50:00,45.13,45.15,44.83,44.89,85704.0,32.9719,32.9865,32.7527,32.7965,85704.0
2017-07-25 11:00:00,44.87,45.14,44.87,44.98,149368.5,32.7819,32.9792,32.7819,32.8623,149368.5
2017-07-25 11:10:00,44.98,45.18,44.95,45.18,63127.5,32.8623,33.0084,32.8403,33.0084,63127.5
2017-07-25 11:20:00,45.19,45.21,45.09,45.2,107809.5,33.0157,33.0303,32.9426,33.023,107809.5
2017-07-25 11:30:00,45.21,45.31,45.15,45.17,90556.5,33.0303,33.1034,32.9865,33.0011,90556.5
2017-07-25 11:40:00,45.18,45.23,45.04,45.15,44208.0,33.0084,33.0449,32.9061,32.9865,44208.0
2017-07-25 11:50:00,45.17,45.19,45.02,45.11,45678.0,33.0011,33.0157,32.8915,32.9572,45678.0
2017-07-25 12:00:00,45.12,45.43,45.12,45.42,165096.0,32.9646,33.191,32.9646,33.1837,165096.0
2017-07-25 12:10:00,45.43,46.29,45.43,46.2,439450.5,33.191,33.8193,33.191,33.7536,439450.5
2017-07-25 12:20:00,46.2,46.69,46.19,46.37,315846.0,33.7536,34.1116,33.7463,33.8778,315846.0
2017-07-25 12:30:00,46.37,46.55,46.31,46.36,223653.0,33.8778,34.0093,33.834,33.8705,223653.0
2017-07-25 12:40:00,46.35,46.45,46.21,46.21,199998.0,33.8632,33.9362,33.7609,33.7609,199998.0
2017-07-25 12:50:00,46.18,46.27,46.06,46.13,69075.0,33.739,33.8047,33.6513,33.7025,69075.0
2017-07-25 13:00:00,46.14,46.15,45.9,45.93,67801.5,33.7098,33.7171,33.5344,33.5563,67801.5
2017-07-25 13:10:00,45.96,45.99,45.92,45.95,34893.0,33.5783,33.6002,33.549,33.5709,34893.0
2017-07-25 13:20:00,45.95,45.98,45.9,45.97,56388.0,33.5709,33.5929,33.5344,33.5856,56388.0
2017-07-25 13:30:00,45.97,46.09,45.83,45.96,55822.5,33.5856,33.6732,33.4833,33.5783,55822.5
2017-07-25 13:40:00,45.96,45.99,45.91,45.98,34989.0,33.5783,33.6002,33.5417,33.5929,34989.0
2017-07-25 13:50:00,45.98,45.98,45.92,45.92,39664.5,33.5929,33.5929,33.549,33.549,39664.5
2017-07-25 14:00:00,45.92,45.94,45.78,45.83,47449.5,33.549,33.5636,33.4467,33.4833,47449.5
2017-07-25 14:10:00,45.84,45.87,45.79,45.81,26503.5,33.4906,33.5125,33.4541,33.4687,26503.5
2017-07-25 14:20:00,45.81,45.86,45.7,45.71,84586.5,33.4687,33.5052,33.3883,33.3956,84586.5
2017-07-25 14:30:00,45.72,45.96,45.72,45.85,86398.5,33.4029,33.5783,33.4029,33.4979,86398.5
2017-07-25 14:40:00,45.85,46.0,45.85,46.0,60628.5,33.4979,33.6075,33.4979,33.6075,60628.5
2017-07-25 14:50:00,46.01,46.01,45.89,45.99,64641.0,33.6148,33.6148,33.5271,33.6002,64641.0
2017-07-25 15:00:00,45.99,46.0,45.91,45.93,82158.0,33.6002,33.6075,33.5417,33.5563,82158.0
2017-07-25 15:10:00,45.93,45.98,45.89,45.93,66834.0,33.5563,33.5929,33.5271,33.5563,66834.0
2017-07-25 15:20:00,45.93,45.93,45.75,45.77,98452.5,33.5563,33.5563,33.4248,33.4394,98452.5
2017-07-25 15:30:00,45.77,45.92,45.77,45.88,128103.0,33.4394,33.549,33.4394,33.5198,128103.0
2017-07-25 15:40:00,45.87,45.93,45.85,45.89,197370.0,33.5125,33.5563,33.4979,33.5271,197370.0
2017-07-25 15:50:00,45.88,45.88,45.75,45.75,572659.5,33.5198,33.5198,33.4248,33.4248,572659.5
2017-07-26 09:30:00,45.79,45.81,45.58,45.71,86634.0,33.4541,33.4687,33.3006,33.3956,86634.0
2017-07-26 09:40:00,45.69,45.77,45.59,45.64,139189.5,33.381,33.4394,33.3079,33.3445,139189.5
2017-07-26 09:50:00,45.65,45.96,45.63,45.95,89884.5,33.3518,33.5783,33.3372,33.5709,89884.5
2017-07-26 10:00:00,45.94,46.24,45.93,46.17,114790.5,33.5636,33.7828,33.5563,33.7317,114790.5
2017-07-26 10:10:00,46.19,46.23,46.05,46.23,23827.5,33.7463,33.7755,33.644,33.7755,23827.5
2017-07-26 10:20:00,46.21,46.23,46.07,46.11,67894.5,33.7609,33.7755,33.6586,33.6878,67894.5
2017-07-26 10:30:00,46.11,46.12,45.89,46.02,77632.5,33.6878,33.6951,33.5271,33.6221,77632.5
2017-07-26 10:40:00,46.01,46.03,45.88,45.89,29688.0,33.6148,33.6294,33.5198,33.5271,29688.0
2017-07-26 10:50:00,45.89,45.91,45.83,45.89,34174.5,33.5271,33.5417,33.4833,33.5271,34174.5
2017-07-26 11:00:00,45.89,45.9,45.82,45.88,36264.0,33.5271,33.5344,33.476,33.5198,36264.0
2017-07-26 11:10:00,45.89,45.96,45.88,45.92,23877.0,33.5271,33.5783,33.5198,33.549,23877.0
2017-07-26 11:20:00,45.91,45.94,45.89,45.92,22282.5,33.5417,33.5636,33.5271,33.549,22282.5
2017-07-26 11:30:00,45.92,45.95,45.88,45.93,17652.0,33.549,33.5709,33.5198,33.5563,17652.0
2017-07-26 11:40:00,45.93,45.99,45.93,45.99,19725.0,33.5563,33.6002,33.5563,33.6002,19725.0
2017-07-26 11:50:00,46.0,46.0,45.95,45.95,14293.5,33.6075,33.6075,33.5709,33.5709,14293.5
2017-07-26 12:00:00,45.97,45.98,45.91,45.91,17857.5,33.5856,33.5929,33.5417,33.5417,17857.5
2017-07-26 12:10:00,45.91,45.93,45.87,45.92,17523.0,33.5417,33.5563,33.5125,33.549,17523.0
2017-07-26 12:20:00,45.93,45.94,45.89,45.89,19821.0,33.5563,33.5636,33.5271,33.5271,19821.0
2017-07-26 12:30:00,45.88,45.89,45.85,45.88,15406.5,33.5198,33.5271,33.4979,33.5198,15406.5
2017-07-26 12:40:00,45.88,45.92,45.88,45.88,14109.0,33.5198,33.549,33.5198,33.5198,14109.0
2017-07-26 12:50:00,45.89,45.89,45.85,45.85,14098.5,33.5271,33.5271,33.4979,33.4979,14098.5
2017-07-26 13:00:00,45.85,45.89,45.85,45.89,17707.5,33.4979,33.5271,33.4979,33.5271,17707.5
2017-07-26 13:10:00,45.88,45.89,45.78,45.78,27555.0,33.5198,33.5271,33.4467,33.4467,27555.0
2017-07-26 13:20:00,45.79,45.8,45.75,45.76,14874.0,33.4541,33.4614,33.4248,33.4321,14874.0
2017-07-26 13:30:00,45.76,45.84,45.76,45.84,27439.5,33.4321,33.4906,33.4321,33.4906,27439.5
2017-07-26 13:40:00,45.85,45.86,45.83,45.85,14250.0,33.4979,33.5052,33.4833,33.4979,14250.0
2017-07-26 13:50:00,45.86,45.87,45.84,45.87,36295.5,33.5052,33.5125,33.4906,33.5125,36295.5
2017-07-26 14:00:00,45.86,45.95,45.84,45.95,38097.0,33.5052,33.5709,33.4906,33.5709,38097.0
2017-07-26 14:10:00,45.96,45.99,45.94,45.99,35182.5,33.5783,33.6002,33.5636,33.6002,35182.5
2017-07-26 14:20:00,45.98,46.0,45.97,45.99,40741.5,33.5929,33.6075,33.5856,33.6002,40741.5
2017-07-26 14:30:00,45.97,46.0,45.94,45.95,27585.0,33.5856,33.6075,33.5636,33.5709,27585.0
2017-07-26 14:40:00,45.95,45.98,45.95,45.98,21588.0,33.5709,33.5929,33.5709,33.5929,21588.0
2017-07-26 14:50:00,45.98,45.99,45.89,45.91,34057.5,33.5929,33.6002,33.5271,33.5417,34057.5
2017-07-26 15:00:00,45.91,45.94,45.79,45.83,64854.0,33.5417,33.5636,33.4541,33.4833,64854.0
2017-07-26 15:10:00,45.83,45.83,45.75,45.77,67647.0,33.4833,33.4833,33.4248,33.4394,67647.0
2017-07-26 15:20:00,45.77,45.83,45.7,45.8,56134.5,33.4394,33.4833,33.3883,33.4614,56134.5
2017-07-26 15:30:00,45.81,45.81,45.73,45.77,86883.0,33.4687,33.4687,33.4102,33.4394,86883.0
2017-07-26 15:40:00,45.77,45.79,45.65,45.66,110220.0,33.4394,33.4541,33.3518,33.3591,110220.0
2017-07-26 15:50:00,45.66,45.72,45.59,45.72,265153.5,33.3591,33.4029,33.3079,33.4029,265153.5
2017-07-27 09:30:00,45.51,45.73,45.49,45.73,47581.5,33.2495,33.4102,33.2349,33.4102,47581.5
2017-07-27 09:40:00,45.71,45.82,45.68,45.76,23965.5,33.3956,33.476,33.3737,33.4321,23965.5
2017-07-27 09:50:00,45.79,45.79,45.57,45.57,32536.5,33.4541,33.4541,33.2933,33.2933,32536.5
2017-07-27 10:00:00,45.57,45.71,45.56,45.71,23683.5,33.2933,33.3956,33.286,33.3956,23683.5
2017-07-27 10:10:00,45.69,45.74,45.65,45.69,16620.0,33.381,33.4175,33.3518,33.381,16620.0
2017-07-27 10:20:00,45.69,45.8,45.65,45.67,46746.0,33.381,33.4614,33.3518,33.3664,46746.0
2017-07-27 10:30:00,45.67,45.72,45.64,45.67,46260.0,33.3664,33.4029,33.3445,33.3664,46260.0
2017-07-27 10:40:00,45.65,45.77,45.65,45.69,20508.0,33.3518,33.4394,33.3518,33.381,20508.0
2017-07-27 10:50:00,45.69,45.71,45.61,45.69,14265.0,33.381,33.3956,33.3225,33.381,14265.0
2017-07-27 11:00:00,45.69,45.69,45.59,45.65,14584.5,33.381,33.381,33.3079,33.3518,14584.5
2017-07-27 11:10:00,45.65,45.71,45.61,45.61,12015.0,33.3518,33.3956,33.3225,33.3225,12015.0
2017-07-27 11:20:00,45.63,45.65,45.6,45.64,11230.5,33.3372,33.3518,33.3152,33.3445,11230.5
2017-07-27 11:30:00,45.65,45.69,45.63,45.67,12366.0,33.3518,33.381,33.3372,33.3664,12366.0
2017-07-27 11:40:00,45.68,45.71,45.63,45.65,19893.0,33.3737,33.3956,33.3372,33.3518,19893.0
2017-07-27 11:50:00,45.64,45.67,45.63,45.67,9291.0,33.3445,33.3664,33.3372,33.3664,9291.0
2017-07-27 12:00:00,45.67,45.67,45.61,45.63,10351.5,33.3664,33.3664,33.3225,33.3372,10351.5
2017-07-27 12:10:00,45.63,45.65,45.61,45.65,15460.5,33.3372,33.3518,33.3225,33.3518,15460.5
2017-07-27 12:20:00,45.66,45.66,45.63,45.63,8365.5,33.3591,33.3591,33.3372,33.3372,8365.5
2017-07-27 12:30:00,45.63,45.63,45.56,45.57,15301.5,33.3372,33.3372,33.286,33.2933,15301.5
2017-07-27 12:40:00,45.56,45.56,45.49,45.51,14502.0,33.286,33.286,33.2349,33.2495,14502.0
2017-07-27 12:50:00,45.53,45.55,45.39,45.41,52251.0,33.2641,33.2787,33.1618,33.1764,52251.0
2017-07-27 13:00:00,45.39,45.42,45.31,45.37,56845.5,33.1618,33.1837,33.1034,33.1472,56845.5
2017-07-27 13:10:00,45.39,45.43,45.33,45.33,32215.5,33.1618,33.191,33.118,33.118,32215.5
2017-07-27 13:20:00,45.35,45.35,45.19,45.23,40702.5,33.1326,33.1326,33.0157,33.0449,40702.5
2017-07-27 13:30:00,45.22,45.26,45.18,45.2,29748.0,33.0376,33.0668,33.0084,33.023,29748.0
2017-07-27 13:40:00,45.19,45.26,45.15,45.15,32994.0,33.0157,33.0668,32.9865,32.9865,32994.0
2017-07-27 13:50:00,45.17,45.23,45.11,45.18,92046.0,33.0011,33.0449,32.9572,33.0084,92046.0
2017-07-27 14:00:00,45.17,45.26,45.11,45.21,118042.5,33.0011,33.0668,32.9572,33.0303,118042.5
2017-07-27 14:10:00,45.21,45.28,45.13,45.24,43333.5,33.0303,33.0814,32.9719,33.0522,43333.5
2017-07-27 14:20:00,45.25,45.28,45.19,45.23,25836.0,33.0595,33.0814,33.0157,33.0449,25836.0
2017-07-27 14:30:00,45.23,45.35,45.23,45.32,44461.5,33.0449,33.1326,33.0449,33.1107,44461.5
2017-07-27 14:40:00,45.31,45.32,45.2,45.25,32523.0,33.1034,33.1107,33.023,33.0595,32523.0
2017-07-27 14:50:00,45.26,45.37,45.25,45.37,29491.5,33.0668,33.1472,33.0595,33.1472,29491.5
2017-07-27 15:00:00,45.37,45.39,45.33,45.39,33244.5,33.1472,33.1618,33.118,33.1618,33244.5
2017-07-27 15:10:00,45.38,45.39,45.35,45.38,43057.5,33.1545,33.1618,33.1326,33.1545,43057.5
2017-07-27 15:20:00,45.37,45.43,45.37,45.39,28380.0,33.1472,33.191,33.1472,33.1618,28380.0
2017-07-27 15:30:00,45.37,45.41,45.36,45.41,51151.5,33.1472,33.1764,33.1399,33.1764,51151.5
2017-07-27 15:40:00,45.41,45.45,45.37,45.41,68085.0,33.1764,33.2056,33.1472,33.1764,68085.0
2017-07-27 15:50:00,45.35,45.45,45.31,45.44,200889.0,33.1326,33.2056,33.1034,33.1983,200889.0
2017-07-28 09:30:00,45.27,45.49,45.22,45.33,72478.5,33.0741,33.2349,33.0376,33.118,72478.5
2017-07-28 09:40:00,45.35,45.35,45.23,45.29,23866.5,33.1326,33.1326,33.0449,33.0888,23866.5
2017-07-28 09:50:00,45.31,45.41,45.25,45.4,27858.0,33.1034,33.1764,33.0595,33.1691,27858.0
2017-07-28 10:00:00,45.4,45.47,45.35,45.43,27432.0,33.1691,33.2203,33.1326,33.191,27432.0
2017-07-28 10:10:00,45.41,45.49,45.36,45.47,62136.0,33.1764,33.2349,33.1399,33.2203,62136.0
2017-07-28 10:20:00,45.46,45.59,45.45,45.53,17005.5,33.213,33.3079,33.2056,33.2641,17005.5
2017-07-28 10:30:00,45.53,45.61,45.49,45.55,28855.5,33.2641,33.3225,33.2349,33.2787,28855.5
2017-07-28 10:40:00,45.51,45.56,45.51,45.51,28570.5,33.2495,33.286,33.2495,33.2495,28570.5
2017-07-28 10:50:00,45.52,45.52,45.29,45.38,30477.0,33.2568,33.2568,33.0888,33.1545,30477.0
2017-07-28 11:00:00,45.36,45.45,45.34,45.39,43921.5,33.1399,33.2056,33.1253,33.1618,43921.5
2017-07-28 11:10:00,45.37,45.47,45.36,45.45,20983.5,33.1472,33.2203,33.1399,33.2056,20983.5
2017-07-28 11:20:00,45.45,45.46,45.34,45.39,20151.0,33.2056,33.213,33.1253,33.1618,20151.0
2017-07-28 11:30:00,45.37,45.41,45.37,45.41,21805.5,33.1472,33.1764,33.1472,33.1764,21805.5
2017-07-28 11:40:00,45.41,45.41,45.31,45.31,81216.0,33.1764,33.1764,33.1034,33.1034,81216.0
2017-07-28 11:50:00,45.31,45.37,45.23,45.37,107869.5,33.1034,33.1472,33.0449,33.1472,107869.5
2017-07-28 12:00:00,45.39,45.47,45.36,45.36,20230.5,33.1618,33.2203,33.1399,33.1399,20230.5
2017-07-28 12:10:00,45.37,45.37,45.25,45.3,60610.5,33.1472,33.1472,33.0595,33.0961,60610.5
2017-07-28 12:20:00,45.31,45.33,45.24,45.3,16507.5,33.1034,33.118,33.0522,33.0961,16507.5
2017-07-28 12:30:00,45.29,45.31,45.21,45.23,17706.0,33.0888,33.1034,33.0303,33.0449,17706.0
2017-07-28 12:40:00,45.17,45.21,45.12,45.18,23757.0,33.0011,33.0303,32.9646,33.0084,23757.0
2017-07-28 12:50:00,45.16,45.21,45.16,45.21,13800.0,32.9938,33.0303,32.9938,33.0303,13800.0
2017-07-28 13:00:00,45.21,45.22,45.15,45.21,24250.5,33.0303,33.0376,32.9865,33.0303,24250.5
2017-07-28 13:10:00,45.2,45.28,45.19,45.23,54733.5,33.023,33.0814,33.0157,33.0449,54733.5
2017-07-28 13:20:00,45.23,45.29,45.23,45.28,17325.0,33.0449,33.0888,33.0449,33.0814,17325.0
2017-07-28 13:30:00,45.29,45.35,45.28,45.34,19594.5,33.0888,33.1326,33.0814,33.1253,19594.5
2017-07-28 13:40:00,45.35,45.37,45.33,45.36,7653.0,33.1326,33.1472,33.118,33.1399,7653.0
2017-07-28 13:50:00,45.37,45.38,45.33,45.36,38844.0,33.1472,33.1545,33.118,33.1399,38844.0
2017-07-28 14:00:00,45.35,45.37,45.33,45.34,151026.0,33.1326,33.1472,33.118,33.1253,151026.0
2017-07-28 14:10:00,45.33,45.37,45.33,45.37,23301.0,33.118,33.1472,33.118,33.1472,23301.0
2017-07-28 14:20:00,45.36,45.43,45.35,45.43,17163.0,33.1399,33.191,33.1326,33.191,17163.0
2017-07-28 14:30:00,45.43,45.43,45.39,45.4,22900.5,33.191,33.191,33.1618,33.1691,22900.5
2017-07-28 14:40:00,45.41,45.41,45.36,45.38,41223.0,33.1764,33.1764,33.1399,33.1545,41223.0
2017-07-28 14:50:00,45.37,45.45,45.37,45.43,25711.5,33.1472,33.2056,33.1472,33.191,25711.5
2017-07-28 15:00:00,45.43,45.5,45.43,45.47,23092.5,33.191,33.2422,33.191,33.2203,23092.5
2017-07-28 15:10:00,45.47,45.49,45.45,45.49,37338.0,33.2203,33.2349,33.2056,33.2349,37338.0
2017-07-28 15:20:00,45.49,45.51,45.47,45.49,36543.0,33.2349,33.2495,33.2203,33.2349,36543.0
2017-07-28 15:30:00,45.49,45.51,45.47,45.49,41989.5,33.2349,33.2495,33.2203,33.2349,41989.5
2017-07-28 15:40:00,45.49,45.51,45.47,45.49,64495.5,33.2349,33.2495,33.2203,33.2349,64495.5
2017-07-28 15:50:00,45.49,45.52,45.43,45.45,152971.5,33.2349,33.2568,33.191,33.2056,152971.5
2017-07-31 09:30:00,45.65,45.94,45.47,45.91,57330.0,33.3518,33.5636,33.2203,33.5417,57330.0
2017-07-31 09:40:00,45.93,46.01,45.83,45.94,32866.5,33.5563,33.6148,33.4833,33.5636,32866.5
2017-07-31 09:50:00,45.96,45.99,45.81,45.85,42145.5,33.5783,33.6002,33.4687,33.4979,42145.5
2017-07-31 10:00:00,45.84,45.9,45.68,45.7,25863.0,33.4906,33.5344,33.3737,33.3883,25863.0
2017-07-31 10:10:00,45.69,45.7,45.64,45.64,9777.0,33.381,33.3883,33.3445,33.3445,9777.0
2017-07-31 10:20:00,45.63,45.67,45.59,45.62,6163.5,33.3372,33.3664,33.3079,33.3298,6163.5
2017-07-31 10:30:00,45.62,45.66,45.58,45.66,9669.0,33.3298,33.3591,33.3006,33.3591,9669.0
2017-07-31 10:40:00,45.67,45.67,45.61,45.64,9781.5,33.3664,33.3664,33.3225,33.3445,9781.5
2017-07-31 10:50:00,45.63,45.63,45.51,45.51,18135.0,33.3372,33.3372,33.2495,33.2495,18135.0
2017-07-31 11:00:00,45.54,45.61,45.53,45.59,12478.5,33.2714,33.3225,33.2641,33.3079,12478.5
2017-07-31 11:10:00,45.58,45.65,45.58,45.63,4617.0,33.3006,33.3518,33.3006,33.3372,4617.0
2017-07-31 11:20:00,45.66,45.68,45.61,45.63,49950.0,33.3591,33.3737,33.3225,33.3372,49950.0
2017-07-31 11:30:00,45.61,45.65,45.57,45.64,9330.0,33.3225,33.3518,33.2933,33.3445,9330.0
2017-07-31 11:40:00,45.63,45.65,45.58,45.62,11683.5,33.3372,33.3518,33.3006,33.3298,11683.5
2017-07-31 11:50:00,45.6,45.62,45.55,45.61,27972.0,33.3152,33.3298,33.2787,33.3225,27972.0
2017-07-31 12:00:00,45.59,45.61,45.56,45.6,24555.0,33.3079,33.3225,33.286,33.3152,24555.0
2017-07-31 12:10:00,45.59,45.61,45.57,45.59,26958.0,33.3079,33.3225,33.2933,33.3079,26958.0
2017-07-31 12:20:00,45.6,45.62,45.59,45.62,10725.0,33.3152,33.3298,33.3079,33.3298,10725.0
2017-07-31 12:30:00,45.62,45.63,45.59,45.59,8272.5,33.3298,33.3372,33.3079,33.3079,8272.5
2017-07-31 12:40:00,45.62,45.63,45.6,45.61,7650.0,33.3298,33.3372,33.3152,33.3225,7650.0
2017-07-31 12:50:00,45.63,45.68,45.63,45.67,13470.0,33.3372,33.3737,33.3372,33.3664,13470.0
2017-07-31 13:00:00,45.67,45.68,45.65,45.67,16978.5,33.3664,33.3737,33.3518,33.3664,16978.5
2017-07-31 13:10:00,45.67,45.69,45.65,45.67,8812.5,33.3664,33.381,33.3518,33.3664,8812.5
2017-07-31 13:20:00,45.67,45.71,45.67,45.7,16386.0,33.3664,33.3956,33.3664,33.3883,16386.0
2017-07-31 13:30:00,45.7,45.72,45.66,45.67,46588.5,33.3883,33.4029,33.3591,33.3664,46588.5
2017-07-31 13:40:00,45.66,45.72,45.65,45.71,31387.5,33.3591,33.4029,33.3518,33.3956,31387.5
2017-07-31 13:50:00,45.72,45.72,45.69,45.71,8439.0,33.4029,33.4029,33.381,33.3956,8439.0
2017-07-31 14:00:00,45.7,45.72,45.68,45.71,21990.0,33.3883,33.4029,33.3737,33.3956,21990.0
2017-07-31 14:10:00,45.71,45.72,45.67,45.69,26067.0,33.3956,33.4029,33.3664,33.381,26067.0
2017-07-31 14:20:00,45.69,45.71,45.67,45.69,15669.0,33.381,33.3956,33.3664,33.381,15669.0
2017-07-31 14:30:00,45.69,45.71,45.65,45.65,18352.5,33.381,33.3956,33.3518,33.3518,18352.5
2017-07-31 14:40:00,45.67,45.7,45.66,45.69,9630.0,33.3664,33.3883,33.3591,33.381,9630.0
2017-07-31 14:50:00,45.68,45.69,45.66,45.69,26968.5,33.3737,33.381,33.3591,33.381,26968.5
2017-07-31 15:00:00,45.69,45.69,45.65,45.66,10710.0,33.381,33.381,33.3518,33.3591,10710.0
2017-07-31 15:10:00,45.66,45.68,45.61,45.61,19093.5,33.3591,33.3737,33.3225,33.3225,19093.5
2017-07-31 15:20:00,45.62,45.67,45.62,45.67,19140.0,33.3298,33.3664,33.3298,33.3664,19140.0
2017-07-31 15:30:00,45.67,45.71,45.67,45.69,38053.5,33.3664,33.3956,33.3664,33.381,38053.5
2017-07-31 15:40:00,45.69,45.73,45.68,45.71,48472.5,33.381,33.4102,33.3737,33.3956,48472.5
2017-07-31 15:50:00,45.7,45.71,45.61,45.63,215631.0,33.3883,33.3956,33.3225,33.3372,215631.0
2017-08-01 09:30:00,45.79,45.79,45.25,45.47,85366.5,33.4541,33.4541,33.0595,33.2203,85366.5
2017-08-01 09:40:00,45.47,45.57,45.35,45.5,57520.5,33.2203,33.2933,33.1326,33.2422,57520.5
2017-08-01 09:50:00,45.5,45.59,45.38,45.46,66582.0,33.2422,33.3079,33.1545,33.213,66582.0
2017-08-01 10:00:00,45.45,45.49,45.37,45.39,31626.0,33.2056,33.2349,33.1472,33.1618,31626.0
2017-08-01 10:10:00,45.41,45.5,45.36,45.39,26524.5,33.1764,33.2422,33.1399,33.1618,26524.5
2017-08-01 10:20:00,45.38,45.39,45.21,45.23,33814.5,33.1545,33.1618,33.0303,33.0449,33814.5
2017-08-01 10:30:00,45.23,45.24,45.08,45.08,51979.5,33.0449,33.0522,32.9353,32.9353,51979.5
2017-08-01 10:40:00,45.08,45.09,45.02,45.04,46141.5,32.9353,32.9426,32.8915,32.9061,46141.5
2017-08-01 10:50:00,45.04,45.07,44.94,44.95,49623.0,32.9061,32.928,32.833,32.8403,49623.0
2017-08-01 11:00:00,44.98,44.99,44.91,44.95,28003.5,32.8623,32.8696,32.8111,32.8403,28003.5
2017-08-01 11:10:00,44.95,44.95,44.72,44.72,62787.0,32.8403,32.8403,32.6723,32.6723,62787.0
2017-08-01 11:20:00,44.73,44.77,44.68,44.7,49074.0,32.6796,32.7088,32.6431,32.6577,49074.0
2017-08-01 11:30:00,44.71,44.87,44.71,44.87,29056.5,32.665,32.7819,32.665,32.7819,29056.5
2017-08-01 11:40:00,44.85,44.99,44.85,44.94,42439.5,32.7673,32.8696,32.7673,32.833,42439.5
2017-08-01 11:50:00,44.93,44.97,44.91,44.95,27484.5,32.8257,32.855,32.8111,32.8403,27484.5
2017-08-01 12:00:00,44.96,44.96,44.89,44.94,34680.0,32.8477,32.8477,32.7965,32.833,34680.0
2017-08-01 12:10:00,44.93,44.95,44.87,44.95,67263.0,32.8257,32.8403,32.7819,32.8403,67263.0
2017-08-01 12:20:00,44.95,45.02,44.93,44.93,16077.0,32.8403,32.8915,32.8257,32.8257,16077.0
2017-08-01 12:30:00,44.92,44.92,44.71,44.72,46740.0,32.8184,32.8184,32.665,32.6723,46740.0
2017-08-01 12:40:00,44.72,44.73,44.69,44.72,48358.5,32.6723,32.6796,32.6504,32.6723,48358.5
2017-08-01 12:50:00,44.72,44.72,44.61,44.68,79078.5,32.6723,32.6723,32.5919,32.6431,79078.5
2017-08-01 13:00:00,44.66,44.69,44.59,44.63,31297.5,32.6285,32.6504,32.5773,32.6066,31297.5
2017-08-01 13:10:00,44.64,44.64,44.53,44.53,52822.5,32.6139,32.6139,32.5335,32.5335,52822.5
2017-08-01 13:20:00,44.54,44.57,44.49,44.55,78478.5,32.5408,32.5627,32.5043,32.5481,78478.5
2017-08-01 13:30:00,44.55,44.59,44.53,44.55,23445.0,32.5481,32.5773,32.5335,32.5481,23445.0
2017-08-01 13:40:00,44.55,44.55,44.45,44.47,48879.0,32.5481,32.5481,32.4751,32.4897,48879.0
2017-08-01 13:50:00,44.47,44.52,44.43,44.49,31821.0,32.4897,32.5262,32.4604,32.5043,31821.0
2017-08-01 14:00:00,44.49,44.49,44.4,44.41,50568.0,32.5043,32.5043,32.4385,32.4458,50568.0
2017-08-01 14:10:00,44.41,44.47,44.41,44.46,44128.5,32.4458,32.4897,32.4458,32.4824,44128.5
2017-08-01 14:20:00,44.45,44.46,44.36,44.41,52801.5,32.4751,32.4824,32.4093,32.4458,52801.5
2017-08-01 14:30:00,44.41,44.43,44.36,44.37,42138.0,32.4458,32.4604,32.4093,32.4166,42138.0
2017-08-01 14:40:00,44.37,44.41,44.35,44.36,43494.0,32.4166,32.4458,32.402,32.4093,43494.0
2017-08-01 14:50:00,44.36,44.52,44.33,44.51,88539.0,32.4093,32.5262,32.3874,32.5189,88539.0
2017-08-01 15:00:00,44.51,44.55,44.5,44.52,38461.5,32.5189,32.5481,32.5116,32.5262,38461.5
2017-08-01 15:10:00,44.52,44.59,44.51,44.59,42685.5,32.5262,32.5773,32.5189,32.5773,42685.5
2017-08-01 15:20:00,44.58,44.62,44.53,44.53,58213.5,32.57,32.5993,32.5335,32.5335,58213.5
2017-08-01 15:30:00,44.53,44.55,44.51,44.52,107214.0,32.5335,32.5481,32.5189,32.5262,107214.0
2017-08-01 15:40:00,44.52,44.57,44.52,44.56,133626.0,32.5262,32.5627,32.5262,32.5554,133626.0
2017-08-01 15:50:00,44.57,44.74,44.56,44.69,371766.0,32.5627,32.6869,32.5554,32.6504,371766.0
2017-08-02 09:30:00,44.44,44.9,44.38,44.83,58845.0,32.4677,32.8038,32.4239,32.7527,58845.0
2017-08-02 09:40:00,44.81,44.84,44.71,44.83,26914.5,32.7381,32.76,32.665,32.7527,26914.5
2017-08-02 09:50:00,44.83,44.85,44.73,44.75,30067.5,32.7527,32.7673,32.6796,32.6942,30067.5
2017-08-02 10:00:00,44.76,44.81,44.63,44.63,27858.0,32.7015,32.7381,32.6066,32.6066,27858.0
2017-08-02 10:10:00,44.63,44.66,44.49,44.51,26839.5,32.6066,32.6285,32.5043,32.5189,26839.5
2017-08-02 10:20:00,44.5,44.56,44.42,44.49,21880.5,32.5116,32.5554,32.4531,32.5043,21880.5
2017-08-02 10:30:00,44.49,44.65,44.49,44.62,22135.5,32.5043,32.6212,32.5043,32.5993,22135.5
2017-08-02 10:40:00,44.63,44.65,44.47,44.51,23671.5,32.6066,32.6212,32.4897,32.5189,23671.5
2017-08-02 10:50:00,44.51,44.59,44.49,44.54,25482.0,32.5189,32.5773,32.5043,32.5408,25482.0
2017-08-02 11:00:00,44.55,44.59,44.5,44.57,32392.5,32.5481,32.5773,32.5116,32.5627,32392.5
2017-08-02 11:10:00,44.57,44.57,44.47,44.54,44229.0,32.5627,32.5627,32.4897,32.5408,44229.0
2017-08-02 11:20:00,44.52,44.56,44.45,44.51,23307.0,32.5262,32.5554,32.4751,32.5189,23307.0
2017-08-02 11:30:00,44.51,44.53,44.37,44.39,61467.0,32.5189,32.5335,32.4166,32.4312,61467.0
2017-08-02 11:40:00,44.38,44.43,44.34,44.41,89380.5,32.4239,32.4604,32.3947,32.4458,89380.5
2017-08-02 11:50:00,44.41,44.43,44.35,44.39,17689.5,32.4458,32.4604,32.402,32.4312,17689.5
2017-08-02 12:00:00,44.39,44.43,44.33,44.33,24240.0,32.4312,32.4604,32.3874,32.3874,24240.0
2017-08-02 12:10:00,44.33,44.35,44.29,44.33,18069.0,32.3874,32.402,32.3582,32.3874,18069.0
2017-08-02 12:20:00,44.32,44.41,44.29,44.31,16380.0,32.3801,32.4458,32.3582,32.3728,16380.0
2017-08-02 12:30:00,44.33,44.36,44.31,44.36,8418.0,32.3874,32.4093,32.3728,32.4093,8418.0
2017-08-02 12:40:00,44.36,44.42,44.36,44.37,13630.5,32.4093,32.4531,32.4093,32.4166,13630.5
2017-08-02 12:50:00,44.36,44.46,44.36,44.44,21474.0,32.4093,32.4824,32.4093,32.4677,21474.0
2017-08-02 13:00:00,44.42,44.49,44.42,44.49,26632.5,32.4531,32.5043,32.4531,32.5043,26632.5
2017-08-02 13:10:00,44.49,44.57,44.47,44.5,24750.0,32.5043,32.5627,32.4897,32.5116,24750.0
2017-08-02 13:20:00,44.51,44.68,44.5,44.67,38371.5,32.5189,32.6431,32.5116,32.6358,38371.5
2017-08-02 13:30:00,44.65,44.67,44.62,44.64,11734.5,32.6212,32.6358,32.5993,32.6139,11734.5
2017-08-02 13:40:00,44.65,44.73,44.65,44.68,21456.0,32.6212,32.6796,32.6212,32.6431,21456.0
2017-08-02 13:50:00,44.68,44.73,44.65,44.73,15960.0,32.6431,32.6796,32.6212,32.6796,15960.0
2017-08-02 14:00:00,44.73,44.79,44.73,44.78,21115.5,32.6796,32.7235,32.6796,32.7161,21115.5
2017-08-02 14:10:00,44.79,44.81,44.77,44.8,12798.0,32.7235,32.7381,32.7088,32.7308,12798.0
2017-08-02 14:20:00,44.8,44.8,44.71,44.72,39307.5,32.7308,32.7308,32.665,32.6723,39307.5
2017-08-02 14:30:00,44.72,44.79,44.67,44.71,43518.0,32.6723,32.7235,32.6358,32.665,43518.0
2017-08-02 14:40:00,44.71,44.76,44.71,44.73,67572.0,32.665,32.7015,32.665,32.6796,67572.0
2017-08-02 14:50:00,44.75,44.82,44.74,44.82,42820.5,32.6942,32.7454,32.6869,32.7454,42820.5
2017-08-02 15:00:00,44.81,44.82,44.78,44.81,92503.5,32.7381,32.7454,32.7161,32.7381,92503.5
2017-08-02 15:10:00,44.81,44.81,44.78,44.8,87487.5,32.7381,32.7381,32.7161,32.7308,87487.5
2017-08-02 15:20:00,44.8,44.81,44.75,44.78,47904.0,32.7308,32.7381,32.6942,32.7161,47904.0
2017-08-02 15:30:00,44.78,44.83,44.77,44.81,63912.0,32.7161,32.7527,32.7088,32.7381,63912.0
2017-08-02 15:40:00,44.82,44.9,44.81,44.89,86644.5,32.7454,32.8038,32.7381,32.7965,86644.5
2017-08-02 15:50:00,44.89,44.99,44.89,44.95,517170.0,32.7965,32.8696,32.7965,32.8403,517170.0
2017-08-03 09:30:00,45.05,45.49,44.85,45.39,89154.0,32.9134,33.2349,32.7673,33.1618,89154.0
2017-08-03 09:40:00,45.43,45.45,45.29,45.3,90841.5,33.191,33.2056,33.0888,33.0961,90841.5
2017-08-03 09:50:00,45.29,45.33,45.27,45.31,27022.5,33.0888,33.118,33.0741,33.1034,27022.5
2017-08-03 10:00:00,45.3,45.34,45.18,45.19,76515.0,33.0961,33.1253,33.0084,33.0157,76515.0
2017-08-03 10:10:00,45.19,45.19,44.99,45.01,74319.0,33.0157,33.0157,32.8696,32.8842,74319.0
2017-08-03 10:20:00,45.01,45.03,44.99,45.01,64491.0,32.8842,32.8988,32.8696,32.8842,64491.0
2017-08-03 10:30:00,45.0,45.05,44.99,45.01,50602.5,32.8769,32.9134,32.8696,32.8842,50602.5
2017-08-03 10:40:00,45.01,45.07,44.99,45.04,26661.0,32.8842,32.928,32.8696,32.9061,26661.0
2017-08-03 10:50:00,45.05,45.16,45.04,45.12,24676.5,32.9134,32.9938,32.9061,32.9646,24676.5
2017-08-03 11:00:00,45.13,45.21,45.09,45.21,48631.5,32.9719,33.0303,32.9426,33.0303,48631.5
2017-08-03 11:10:00,45.21,45.23,45.13,45.21,23370.0,33.0303,33.0449,32.9719,33.0303,23370.0
2017-08-03 11:20:00,45.21,45.37,45.2,45.35,62601.0,33.0303,33.1472,33.023,33.1326,62601.0
2017-08-03 11:30:00,45.34,45.42,45.33,45.42,54549.0,33.1253,33.1837,33.118,33.1837,54549.0
2017-08-03 11:40:00,45.42,45.51,45.42,45.49,56713.5,33.1837,33.2495,33.1837,33.2349,56713.5
2017-08-03 11:50:00,45.49,45.57,45.31,45.32,155916.0,33.2349,33.2933,33.1034,33.1107,155916.0
2017-08-03 12:00:00,45.31,45.31,45.27,45.29,11628.0,33.1034,33.1034,33.0741,33.0888,11628.0
2017-08-03 12:10:00,45.29,45.3,45.17,45.19,72388.5,33.0888,33.0961,33.0011,33.0157,72388.5
2017-08-03 12:20:00,45.19,45.25,45.19,45.21,11938.5,33.0157,33.0595,33.0157,33.0303,11938.5
2017-08-03 12:30:00,45.19,45.2,45.11,45.15,19572.0,33.0157,33.023,32.9572,32.9865,19572.0
2017-08-03 12:40:00,45.15,45.2,45.14,45.19,13461.0,32.9865,33.023,32.9792,33.0157,13461.0
2017-08-03 12:50:00,45.19,45.21,45.11,45.12,8863.5,33.0157,33.0303,32.9572,32.9646,8863.5
2017-08-03 13:00:00,45.13,45.15,45.12,45.12,12645.0,32.9719,32.9865,32.9646,32.9646,12645.0
2017-08-03 13:10:00,45.11,45.13,45.08,45.13,6336.0,32.9572,32.9719,32.9353,32.9719,6336.0
2017-08-03 13:20:00,45.13,45.15,45.1,45.11,9489.0,32.9719,32.9865,32.9499,32.9572,9489.0
2017-08-03 13:30:00,45.11,45.12,45.02,45.07,38029.5,32.9572,32.9646,32.8915,32.928,38029.5
2017-08-03 13:40:00,45.07,45.09,45.05,45.07,8700.0,32.928,32.9426,32.9134,32.928,8700.0
2017-08-03 13:50:00,45.08,45.14,45.07,45.08,8164.5,32.9353,32.9792,32.928,32.9353,8164.5
2017-08-03 14:00:00,45.09,45.11,45.07,45.1,6660.0,32.9426,32.9572,32.928,32.9499,6660.0
2017-08-03 14:10:00,45.09,45.11,45.08,45.09,19252.5,32.9426,32.9572,32.9353,32.9426,19252.5
2017-08-03 14:20:00,45.09,45.13,45.09,45.09,11448.0,32.9426,32.9719,32.9426,32.9426,11448.0
2017-08-03 14:30:00,45.09,45.15,45.09,45.09,21120.0,32.9426,32.9865,32.9426,32.9426,21120.0
2017-08-03 14:40:00,45.09,45.09,45.05,45.07,15544.5,32.9426,32.9426,32.9134,32.928,15544.5
2017-08-03 14:50:00,45.07,45.1,45.06,45.1,17851.5,32.928,32.9499,32.9207,32.9499,17851.5
2017-08-03 15:00:00,45.09,45.11,45.08,45.1,22402.5,32.9426,32.9572,32.9353,32.9499,22402.5
2017-08-03 15:10:00,45.11,45.13,45.09,45.13,25906.5,32.9572,32.9719,32.9426,32.9719,25906.5
2017-08-03 15:20:00,45.13,45.17,45.12,45.14,42799.5,32.9719,33.0011,32.9646,32.9792,42799.5
2017-08-03 15:30:00,45.15,45.15,45.01,45.03,52738.5,32.9865,32.9865,32.8842,32.8988,52738.5
2017-08-03 15:40:00,45.01,45.07,45.01,45.01,108172.5,32.8842,32.928,32.8842,32.8842,108172.5
2017-08-03 15:50:00,45.01,45.11,45.01,45.07,334296.0,32.8842,32.9572,32.8842,32.928,334296.0
2017-08-04 09:30:00,45.23,45.4,45.22,45.22,35341.5,33.0449,33.1691,33.0376,33.0376,35341.5
2017-08-04 09:40:00,45.27,45.46,45.23,45.42,37788.0,33.0741,33.213,33.0449,33.1837,37788.0
2017-08-04 09:50:00,45.41,45.48,45.34,45.35,54297.0,33.1764,33.2276,33.1253,33.1326,54297.0
2017-08-04 10:00:00,45.37,45.38,45.22,45.22,27109.5,33.1472,33.1545,33.0376,33.0376,27109.5
2017-08-04 10:10:00,45.23,45.3,45.23,45.29,10884.0,33.0449,33.0961,33.0449,33.0888,10884.0
2017-08-04 10:20:00,45.3,45.46,45.27,45.43,20104.5,33.0961,33.213,33.0741,33.191,20104.5
2017-08-04 10:30:00,45.42,45.5,45.4,45.49,16875.0,33.1837,33.2422,33.1691,33.2349,16875.0
2017-08-04 10:40:00,45.48,45.69,45.48,45.69,77556.0,33.2276,33.381,33.2276,33.381,77556.0
2017-08-04 10:50:00,45.68,45.7,45.63,45.68,84594.0,33.3737,33.3883,33.3372,33.3737,84594.0
2017-08-04 11:00:00,45.69,45.74,45.63,45.63,70732.5,33.381,33.4175,33.3372,33.3372,70732.5
2017-08-04 11:10:00,45.63,45.77,45.62,45.77,22993.5,33.3372,33.4394,33.3298,33.4394,22993.5
2017-08-04 11:20:00,45.76,45.81,45.75,45.77,33117.0,33.4321,33.4687,33.4248,33.4394,33117.0
2017-08-04 11:30:00,45.76,45.76,45.67,45.74,25872.0,33.4321,33.4321,33.3664,33.4175,25872.0
2017-08-04 11:40:00,45.73,45.83,45.72,45.79,67489.5,33.4102,33.4833,33.4029,33.4541,67489.5
2017-08-04 11:50:00,45.79,45.83,45.74,45.77,111970.5,33.4541,33.4833,33.4175,33.4394,111970.5
2017-08-04 12:00:00,45.75,45.82,45.59,45.61,77328.0,33.4248,33.476,33.3079,33.3225,77328.0
2017-08-04 12:10:00,45.61,45.71,45.57,45.7,56017.5,33.3225,33.3956,33.2933,33.3883,56017.5
2017-08-04 12:20:00,45.7,45.73,45.61,45.72,26881.5,33.3883,33.4102,33.3225,33.4029,26881.5
2017-08-04 12:30:00,45.72,45.73,45.68,45.68,14181.0,33.4029,33.4102,33.3737,33.3737,14181.0
2017-08-04 12:40:00,45.7,45.74,45.7,45.72,9516.0,33.3883,33.4175,33.3883,33.4029,9516.0
2017-08-04 12:50:00,45.73,45.8,45.73,45.79,27331.5,33.4102,33.4614,33.4102,33.4541,27331.5
2017-08-04 13:00:00,45.79,45.84,45.74,45.74,27022.5,33.4541,33.4906,33.4175,33.4175,27022.5
2017-08-04 13:10:00,45.76,45.76,45.73,45.73,7582.5,33.4321,33.4321,33.4102,33.4102,7582.5
2017-08-04 13:20:00,45.73,45.73,45.68,45.73,30904.5,33.4102,33.4102,33.3737,33.4102,30904.5
2017-08-04 13:30:00,45.74,45.79,45.74,45.78,11356.5,33.4175,33.4541,33.4175,33.4467,11356.5
2017-08-04 13:40:00,45.78,45.82,45.77,45.8,13035.0,33.4467,33.476,33.4394,33.4614,13035.0
2017-08-04 13:50:00,45.79,45.79,45.69,45.72,30945.0,33.4541,33.4541,33.381,33.4029,30945.0
2017-08-04 14:00:00,45.71,45.77,45.7,45.73,17014.5,33.3956,33.4394,33.3883,33.4102,17014.5
2017-08-04 14:10:00,45.71,45.73,45.66,45.67,14149.5,33.3956,33.4102,33.3591,33.3664,14149.5
2017-08-04 14:20:00,45.65,45.68,45.65,45.65,18948.0,33.3518,33.3737,33.3518,33.3518,18948.0
2017-08-04 14:30:00,45.67,45.68,45.63,45.67,19620.0,33.3664,33.3737,33.3372,33.3664,19620.0
2017-08-04 14:40:00,45.67,45.69,45.65,45.67,13405.5,33.3664,33.381,33.3518,33.3664,13405.5
2017-08-04 14:50:00,45.67,45.69,45.66,45.68,25305.0,33.3664,33.381,33.3591,33.3737,25305.0
2017-08-04 15:00:00,45.69,45.69,45.65,45.66,24526.5,33.381,33.381,33.3518,33.3591,24526.5
2017-08-04 15:10:00,45.66,45.67,45.63,45.63,29649.0,33.3591,33.3664,33.3372,33.3372,29649.0
2017-08-04 15:20:00,45.62,45.69,45.62,45.67,52269.0,33.3298,33.381,33.3298,33.3664,52269.0
2017-08-04 15:30:00,45.67,45.71,45.66,45.67,46072.5,33.3664,33.3956,33.3591,33.3664,46072.5
2017-08-04 15:40:00,45.67,45.69,45.66,45.67,64594.5,33.3664,33.381,33.3591,33.3664,64594.5
2017-08-04 15:50:00,45.67,45.76,45.66,45.71,286998.0,33.3664,33.4321,33.3591,33.3956,286998.0
2017-08-07 09:30:00,45.65,45.79,45.63,45.69,29046.0,33.3518,33.4541,33.3372,33.381,29046.0
2017-08-07 09:40:00,45.7,45.82,45.62,45.75,8976.0,33.3883,33.476,33.3298,33.4248,8976.0
2017-08-07 09:50:00,45.75,45.8,45.73,45.78,9375.0,33.4248,33.4614,33.4102,33.4467,9375.0
2017-08-07 10:00:00,45.78,45.93,45.72,45.86,16438.5,33.4467,33.5563,33.4029,33.5052,16438.5
2017-08-07 10:10:00,45.86,45.89,45.76,45.77,14316.0,33.5052,33.5271,33.4321,33.4394,14316.0
2017-08-07 10:20:00,45.78,45.78,45.67,45.68,11611.5,33.4467,33.4467,33.3664,33.3737,11611.5
2017-08-07 10:30:00,45.68,45.71,45.68,45.7,11871.0,33.3737,33.3956,33.3737,33.3883,11871.0
2017-08-07 10:40:00,45.69,45.73,45.64,45.64,38976.0,33.381,33.4102,33.3445,33.3445,38976.0
2017-08-07 10:50:00,45.63,45.68,45.6,45.64,8476.5,33.3372,33.3737,33.3152,33.3445,8476.5
2017-08-07 11:00:00,45.63,45.65,45.57,45.61,16915.5,33.3372,33.3518,33.2933,33.3225,16915.5
2017-08-07 11:10:00,45.63,45.64,45.6,45.6,16959.0,33.3372,33.3445,33.3152,33.3152,16959.0
2017-08-07 11:20:00,45.6,45.63,45.59,45.62,7207.5,33.3152,33.3372,33.3079,33.3298,7207.5
2017-08-07 11:30:00,45.63,45.77,45.62,45.75,39213.0,33.3372,33.4394,33.3298,33.4248,39213.0
2017-08-07 11:40:00,45.76,45.79,45.73,45.74,6169.5,33.4321,33.4541,33.4102,33.4175,6169.5
2017-08-07 11:50:00,45.75,45.79,45.75,45.79,6327.0,33.4248,33.4541,33.4248,33.4541,6327.0
2017-08-07 12:00:00,45.79,45.79,45.72,45.76,38772.0,33.4541,33.4541,33.4029,33.4321,38772.0
2017-08-07 12:10:00,45.75,45.77,45.7,45.71,27298.5,33.4248,33.4394,33.3883,33.3956,27298.5
2017-08-07 12:20:00,45.71,45.73,45.7,45.73,9450.0,33.3956,33.4102,33.3883,33.4102,9450.0
2017-08-07 12:30:00,45.73,45.73,45.71,45.71,8611.5,33.4102,33.4102,33.3956,33.3956,8611.5
2017-08-07 12:40:00,45.7,45.72,45.69,45.7,7350.0,33.3883,33.4029,33.381,33.3883,7350.0
2017-08-07 12:50:00,45.71,45.74,45.7,45.71,9766.5,33.3956,33.4175,33.3883,33.3956,9766.5
2017-08-07 13:00:00,45.72,45.72,45.68,45.69,12094.5,33.4029,33.4029,33.3737,33.381,12094.5
2017-08-07 13:10:00,45.67,45.68,45.63,45.64,6184.5,33.3664,33.3737,33.3372,33.3445,6184.5
2017-08-07 13:20:00,45.63,45.65,45.62,45.64,9124.5,33.3372,33.3518,33.3298,33.3445,9124.5
2017-08-07 13:30:00,45.64,45.64,45.58,45.61,25380.0,33.3445,33.3445,33.3006,33.3225,25380.0
2017-08-07 13:40:00,45.61,45.61,45.56,45.57,21192.0,33.3225,33.3225,33.286,33.2933,21192.0
2017-08-07 13:50:00,45.57,45.58,45.51,45.53,30226.5,33.2933,33.3006,33.2495,33.2641,30226.5
2017-08-07 14:00:00,45.53,45.57,45.53,45.55,25207.5,33.2641,33.2933,33.2641,33.2787,25207.5
2017-08-07 14:10:00,45.55,45.56,45.53,45.54,32679.0,33.2787,33.286,33.2641,33.2714,32679.0
2017-08-07 14:20:00,45.54,45.55,45.47,45.5,33685.5,33.2714,33.2787,33.2203,33.2422,33685.5
2017-08-07 14:30:00,45.49,45.5,45.46,45.49,36199.5,33.2349,33.2422,33.213,33.2349,36199.5
2017-08-07 14:40:00,45.48,45.61,45.48,45.61,46476.0,33.2276,33.3225,33.2276,33.3225,46476.0
2017-08-07 14:50:00,45.61,45.64,45.59,45.59,26733.0,33.3225,33.3445,33.3079,33.3079,26733.0
2017-08-07 15:00:00,45.59,45.6,45.56,45.6,20970.0,33.3079,33.3152,33.286,33.3152,20970.0
2017-08-07 15:10:00,45.61,45.61,45.58,45.6,32182.5,33.3225,33.3225,33.3006,33.3152,32182.5
2017-08-07 15:20:00,45.6,45.63,45.59,45.63,39762.0,33.3152,33.3372,33.3079,33.3372,39762.0
2017-08-07 15:30:00,45.63,45.63,45.58,45.58,43150.5,33.3372,33.3372,33.3006,33.3006,43150.5
2017-08-07 15:40:00,45.59,45.62,45.58,45.62,74871.0,33.3079,33.3298,33.3006,33.3298,74871.0
2017-08-07 15:50:00,45.62,45.71,45.61,45.69,288846.0,33.3298,33.3956,33.3225,33.381,288846.0
2017-08-08 09:30:00,45.55,45.8,45.55,45.74,32715.0,33.2787,33.4614,33.2787,33.4175,32715.0
2017-08-08 09:40:00,45.68,45.75,45.61,45.69,13351.5,33.3737,33.4248,33.3225,33.381,13351.5
2017-08-08 09:50:00,45.73,45.81,45.73,45.78,12000.0,33.4102,33.4687,33.4102,33.4467,12000.0
2017-08-08 10:00:00,45.77,45.86,45.75,45.82,10105.5,33.4394,33.5052,33.4248,33.476,10105.5
2017-08-08 10:10:00,45.83,45.95,45.79,45.93,25935.0,33.4833,33.5709,33.4541,33.5563,25935.0
2017-08-08 10:20:00,45.94,46.0,45.94,45.96,44833.5,33.5636,33.6075,33.5636,33.5783,44833.5
2017-08-08 10:30:00,45.97,45.97,45.85,45.87,16686.0,33.5856,33.5856,33.4979,33.5125,16686.0
2017-08-08 10:40:00,45.87,45.9,45.85,45.85,14107.5,33.5125,33.5344,33.4979,33.4979,14107.5
2017-08-08 10:50:00,45.85,46.03,45.85,45.99,25528.5,33.4979,33.6294,33.4979,33.6002,25528.5
2017-08-08 11:00:00,45.99,46.0,45.89,45.92,21211.5,33.6002,33.6075,33.5271,33.549,21211.5
2017-08-08 11:10:00,45.93,45.96,45.91,45.91,11187.0,33.5563,33.5783,33.5417,33.5417,11187.0
2017-08-08 11:20:00,45.92,45.92,45.86,45.89,9525.0,33.549,33.549,33.5052,33.5271,9525.0
2017-08-08 11:30:00,45.87,45.96,45.83,45.83,13945.5,33.5125,33.5783,33.4833,33.4833,13945.5
2017-08-08 11:40:00,45.83,45.98,45.79,45.94,126237.0,33.4833,33.5929,33.4541,33.5636,126237.0
2017-08-08 11:50:00,45.95,45.96,45.85,45.89,27582.0,33.5709,33.5783,33.4979,33.5271,27582.0
2017-08-08 12:00:00,45.89,45.91,45.85,45.87,30000.0,33.5271,33.5417,33.4979,33.5125,30000.0
2017-08-08 12:10:00,45.88,45.91,45.81,45.81,19513.5,33.5198,33.5417,33.4687,33.4687,19513.5
2017-08-08 12:20:00,45.8,45.83,45.76,45.76,23383.5,33.4614,33.4833,33.4321,33.4321,23383.5
2017-08-08 12:30:00,45.76,45.79,45.73,45.75,36223.5,33.4321,33.4541,33.4102,33.4248,36223.5
2017-08-08 12:40:00,45.73,45.77,45.68,45.68,57973.5,33.4102,33.4394,33.3737,33.3737,57973.5
2017-08-08 12:50:00,45.69,45.69,45.61,45.64,27156.0,33.381,33.381,33.3225,33.3445,27156.0
2017-08-08 13:00:00,45.64,45.68,45.63,45.68,30310.5,33.3445,33.3737,33.3372,33.3737,30310.5
2017-08-08 13:10:00,45.69,45.69,45.58,45.58,27042.0,33.381,33.381,33.3006,33.3006,27042.0
2017-08-08 13:20:00,45.59,45.65,45.55,45.57,35448.0,33.3079,33.3518,33.2787,33.2933,35448.0
2017-08-08 13:30:00,45.57,45.61,45.53,45.61,21322.5,33.2933,33.3225,33.2641,33.3225,21322.5
2017-08-08 13:40:00,45.6,45.67,45.59,45.61,23977.5,33.3152,33.3664,33.3079,33.3225,23977.5
2017-08-08 13:50:00,45.61,45.61,45.57,45.58,24907.5,33.3225,33.3225,33.2933,33.3006,24907.5
2017-08-08 14:00:00,45.59,45.59,45.55,45.55,31873.5,33.3079,33.3079,33.2787,33.2787,31873.5
2017-08-08 14:10:00,45.54,45.56,45.51,45.54,31833.0,33.2714,33.286,33.2495,33.2714,31833.0
2017-08-08 14:20:00,45.54,45.55,45.49,45.5,67330.5,33.2714,33.2787,33.2349,33.2422,67330.5
2017-08-08 14:30:00,45.49,45.54,45.49,45.52,31593.0,33.2349,33.2714,33.2349,33.2568,31593.0
2017-08-08 14:40:00,45.52,45.52,45.45,45.46,30798.0,33.2568,33.2568,33.2056,33.213,30798.0
2017-08-08 14:50:00,45.45,45.49,45.44,45.45,44377.5,33.2056,33.2349,33.1983,33.2056,44377.5
2017-08-08 15:00:00,45.45,45.47,45.44,45.46,34635.0,33.2056,33.2203,33.1983,33.213,34635.0
2017-08-08 15:10:00,45.47,45.51,45.41,45.41,44605.5,33.2203,33.2495,33.1764,33.1764,44605.5
2017-08-08 15:20:00,45.42,45.43,45.32,45.36,71587.5,33.1837,33.191,33.1107,33.1399,71587.5
2017-08-08 15:30:00,45.36,45.37,45.26,45.33,104706.0,33.1399,33.1472,33.0668,33.118,104706.0
2017-08-08 15:40:00,45.33,45.37,45.28,45.29,124398.0,33.118,33.1472,33.0814,33.0888,124398.0
2017-08-08 15:50:00,45.29,45.29,45.21,45.27,226285.5,33.0888,33.0888,33.0303,33.0741,226285.5
2017-08-09 09:30:00,45.17,45.33,44.83,44.86,51312.0,33.0011,33.118,32.7527,32.7746,51312.0
2017-08-09 09:40:00,44.84,44.85,44.69,44.75,35190.0,32.76,32.7673,32.6504,32.6942,35190.0
2017-08-09 09:50:00,44.78,44.93,44.75,44.91,23053.5,32.7161,32.8257,32.6942,32.8111,23053.5
2017-08-09 10:00:00,44.91,44.91,44.77,44.83,27567.0,32.8111,32.8111,32.7088,32.7527,27567.0
2017-08-09 10:10:00,44.83,44.87,44.81,44.82,41029.5,32.7527,32.7819,32.7381,32.7454,41029.5
2017-08-09 10:20:00,44.81,44.89,44.78,44.79,29013.0,32.7381,32.7965,32.7161,32.7235,29013.0
2017-08-09 10:30:00,44.79,44.91,44.79,44.83,32211.0,32.7235,32.8111,32.7235,32.7527,32211.0
2017-08-09 10:40:00,44.84,44.84,44.73,44.75,20043.0,32.76,32.76,32.6796,32.6942,20043.0
2017-08-09 10:50:00,44.77,44.98,44.77,44.96,34324.5,32.7088,32.8623,32.7088,32.8477,34324.5
2017-08-09 11:00:00,44.97,45.02,44.93,44.99,25179.0,32.855,32.8915,32.8257,32.8696,25179.0
2017-08-09 11:10:00,44.99,45.0,44.94,44.95,26781.0,32.8696,32.8769,32.833,32.8403,26781.0
2017-08-09 11:20:00,44.95,45.02,44.93,44.93,24549.0,32.8403,32.8915,32.8257,32.8257,24549.0
2017-08-09 11:30:00,44.93,45.01,44.91,44.99,23152.5,32.8257,32.8842,32.8111,32.8696,23152.5
2017-08-09 11:40:00,44.99,45.03,44.96,45.01,19903.5,32.8696,32.8988,32.8477,32.8842,19903.5
2017-08-09 11:50:00,45.0,45.12,45.0,45.11,19993.5,32.8769,32.9646,32.8769,32.9572,19993.5
2017-08-09 12:00:00,45.1,45.2,45.09,45.17,18295.5,32.9499,33.023,32.9426,33.0011,18295.5
2017-08-09 12:10:00,45.17,45.2,45.09,45.17,39567.0,33.0011,33.023,32.9426,33.0011,39567.0
2017-08-09 12:20:00,45.16,45.23,45.13,45.13,51528.0,32.9938,33.0449,32.9719,32.9719,51528.0
2017-08-09 12:30:00,45.12,45.14,45.07,45.07,10387.5,32.9646,32.9792,32.928,32.928,10387.5
2017-08-09 12:40:00,45.07,45.07,45.02,45.03,12750.0,32.928,32.928,32.8915,32.8988,12750.0
2017-08-09 12:50:00,45.03,45.08,45.0,45.01,14002.5,32.8988,32.9353,32.8769,32.8842,14002.5
2017-08-09 13:00:00,45.0,45.03,44.93,44.98,28048.5,32.8769,32.8988,32.8257,32.8623,28048.5
2017-08-09 13:10:00,44.98,44.99,44.88,44.89,27214.5,32.8623,32.8696,32.7892,32.7965,27214.5
2017-08-09 13:20:00,44.9,44.93,44.85,44.9,36027.0,32.8038,32.8257,32.7673,32.8038,36027.0
2017-08-09 13:30:00,44.89,44.97,44.88,44.95,23622.0,32.7965,32.855,32.7892,32.8403,23622.0
2017-08-09 13:40:00,44.95,45.01,44.93,44.96,17550.0,32.8403,32.8842,32.8257,32.8477,17550.0
2017-08-09 13:50:00,44.96,44.96,44.89,44.91,11346.0,32.8477,32.8477,32.7965,32.8111,11346.0
2017-08-09 14:00:00,44.91,44.95,44.9,44.91,15573.0,32.8111,32.8403,32.8038,32.8111,15573.0
2017-08-09 14:10:00,44.91,44.91,44.84,44.85,20394.0,32.8111,32.8111,32.76,32.7673,20394.0
2017-08-09 14:20:00,44.86,44.91,44.85,44.88,21724.5,32.7746,32.8111,32.7673,32.7892,21724.5
2017-08-09 14:30:00,44.87,44.89,44.81,44.83,27288.0,32.7819,32.7965,32.7381,32.7527,27288.0
2017-08-09 14:40:00,44.83,44.87,44.81,44.87,34477.5,32.7527,32.7819,32.7381,32.7819,34477.5
2017-08-09 14:50:00,44.87,44.87,44.85,44.85,19762.5,32.7819,32.7819,32.7673,32.7673,19762.5
2017-08-09 15:00:00,44.86,44.89,44.79,44.8,36990.0,32.7746,32.7965,32.7235,32.7308,36990.0
2017-08-09 15:10:00,44.81,44.87,44.81,44.84,35718.0,32.7381,32.7819,32.7381,32.76,35718.0
2017-08-09 15:20:00,44.83,44.86,44.79,44.79,80179.5,32.7527,32.7746,32.7235,32.7235,80179.5
2017-08-09 15:30:00,44.79,44.82,44.73,44.79,95749.5,32.7235,32.7454,32.6796,32.7235,95749.5
2017-08-09 15:40:00,44.8,44.88,44.79,44.85,97990.5,32.7308,32.7892,32.7235,32.7673,97990.5
2017-08-09 15:50:00,44.85,44.87,44.79,44.81,276193.5,32.7673,32.7819,32.7235,32.7381,276193.5
2017-08-10 09:30:00,44.35,44.6,44.15,44.26,108202.5,32.402,32.5846,32.2559,32.3362,108202.5
2017-08-10 09:40:00,44.25,44.29,44.13,44.17,44491.5,32.3289,32.3582,32.2413,32.2705,44491.5
2017-08-10 09:50:00,44.16,44.16,43.96,43.96,89365.5,32.2632,32.2632,32.1171,32.1171,89365.5
2017-08-10 10:00:00,43.96,43.97,43.66,43.71,87472.5,32.1171,32.1244,31.8979,31.9344,87472.5
2017-08-10 10:10:00,43.73,43.75,43.61,43.66,64533.0,31.949,31.9636,31.8613,31.8979,64533.0
2017-08-10 10:20:00,43.66,43.8,43.62,43.8,43756.5,31.8979,32.0002,31.8687,32.0002,43756.5
2017-08-10 10:30:00,43.81,43.95,43.75,43.89,53512.5,32.0075,32.1098,31.9636,32.0659,53512.5
2017-08-10 10:40:00,43.91,43.92,43.77,43.77,54237.0,32.0805,32.0878,31.9782,31.9782,54237.0
2017-08-10 10:50:00,43.79,43.83,43.65,43.75,216216.0,31.9929,32.0221,31.8906,31.9636,216216.0
2017-08-10 11:00:00,43.75,43.89,43.73,43.83,71697.0,31.9636,32.0659,31.949,32.0221,71697.0
2017-08-10 11:10:00,43.82,43.87,43.73,43.77,35410.5,32.0148,32.0513,31.949,31.9782,35410.5
2017-08-10 11:20:00,43.76,43.77,43.61,43.66,33735.0,31.9709,31.9782,31.8613,31.8979,33735.0
2017-08-10 11:30:00,43.68,43.77,43.67,43.76,28303.5,31.9125,31.9782,31.9052,31.9709,28303.5
2017-08-10 11:40:00,43.77,43.77,43.64,43.67,37537.5,31.9782,31.9782,31.8833,31.9052,37537.5
2017-08-10 11:50:00,43.67,43.78,43.63,43.76,39051.0,31.9052,31.9855,31.876,31.9709,39051.0
2017-08-10 12:00:00,43.75,43.75,43.66,43.71,23829.0,31.9636,31.9636,31.8979,31.9344,23829.0
2017-08-10 12:10:00,43.72,43.75,43.69,43.69,17674.5,31.9417,31.9636,31.9198,31.9198,17674.5
2017-08-10 12:20:00,43.67,43.73,43.66,43.67,26056.5,31.9052,31.949,31.8979,31.9052,26056.5
2017-08-10 12:30:00,43.67,43.67,43.55,43.57,56322.0,31.9052,31.9052,31.8175,31.8321,56322.0
2017-08-10 12:40:00,43.57,43.7,43.57,43.65,48805.5,31.8321,31.9271,31.8321,31.8906,48805.5
2017-08-10 12:50:00,43.65,43.73,43.63,43.66,32116.5,31.8906,31.949,31.876,31.8979,32116.5
2017-08-10 13:00:00,43.68,43.76,43.68,43.73,21150.0,31.9125,31.9709,31.9125,31.949,21150.0
2017-08-10 13:10:00,43.73,43.76,43.65,43.67,45669.0,31.949,31.9709,31.8906,31.9052,45669.0
2017-08-10 13:20:00,43.67,43.73,43.63,43.65,33277.5,31.9052,31.949,31.876,31.8906,33277.5
2017-08-10 13:30:00,43.65,43.67,43.61,43.67,23395.5,31.8906,31.9052,31.8613,31.9052,23395.5
2017-08-10 13:40:00,43.67,43.69,43.57,43.61,29193.0,31.9052,31.9198,31.8321,31.8613,29193.0
2017-08-10 13:50:00,43.61,43.63,43.55,43.63,38611.5,31.8613,31.876,31.8175,31.876,38611.5
2017-08-10 14:00:00,43.63,43.63,43.53,43.59,33892.5,31.876,31.876,31.8029,31.8467,33892.5
2017-08-10 14:10:00,43.59,43.71,43.59,43.7,35502.0,31.8467,31.9344,31.8467,31.9271,35502.0
2017-08-10 14:20:00,43.7,43.74,43.66,43.66,34960.5,31.9271,31.9563,31.8979,31.8979,34960.5
2017-08-10 14:30:00,43.65,43.77,43.65,43.69,85672.5,31.8906,31.9782,31.8906,31.9198,85672.5
2017-08-10 14:40:00,43.69,43.8,43.69,43.79,58617.0,31.9198,32.0002,31.9198,31.9929,58617.0
2017-08-10 14:50:00,43.78,43.78,43.71,43.77,59191.5,31.9855,31.9855,31.9344,31.9782,59191.5
2017-08-10 15:00:00,43.77,43.81,43.65,43.65,105480.0,31.9782,32.0075,31.8906,31.8906,105480.0
2017-08-10 15:10:00,43.65,43.65,43.55,43.57,70536.0,31.8906,31.8906,31.8175,31.8321,70536.0
2017-08-10 15:20:00,43.58,43.62,43.54,43.59,61821.0,31.8394,31.8687,31.8102,31.8467,61821.0
2017-08-10 15:30:00,43.6,43.62,43.55,43.57,61422.0,31.854,31.8687,31.8175,31.8321,61422.0
2017-08-10 15:40:00,43.57,43.61,43.51,43.53,109779.0,31.8321,31.8613,31.7883,31.8029,109779.0
2017-08-10 15:50:00,43.53,43.57,43.45,43.47,336358.5,31.8029,31.8321,31.7445,31.7591,336358.5
2017-08-11 09:30:00,43.64,43.64,43.45,43.5,68521.5,31.8833,31.8833,31.7445,31.781,68521.5
2017-08-11 09:40:00,43.45,43.53,43.43,43.48,21937.5,31.7445,31.8029,31.7298,31.7664,21937.5
2017-08-11 09:50:00,43.5,43.6,43.5,43.6,22348.5,31.781,31.854,31.781,31.854,22348.5
2017-08-11 10:00:00,43.57,43.59,43.46,43.46,42072.0,31.8321,31.8467,31.7518,31.7518,42072.0
2017-08-11 10:10:00,43.47,43.51,43.43,43.49,32037.0,31.7591,31.7883,31.7298,31.7737,32037.0
2017-08-11 10:20:00,43.47,43.48,43.41,43.43,28279.5,31.7591,31.7664,31.7152,31.7298,28279.5
2017-08-11 10:30:00,43.45,43.49,43.43,43.46,69052.5,31.7445,31.7737,31.7298,31.7518,69052.5
2017-08-11 10:40:00,43.47,43.47,43.39,43.41,59607.0,31.7591,31.7591,31.7006,31.7152,59607.0
2017-08-11 10:50:00,43.43,43.43,43.35,43.38,25284.0,31.7298,31.7298,31.6714,31.6933,25284.0
2017-08-11 11:00:00,43.38,43.39,43.34,43.38,24691.5,31.6933,31.7006,31.6641,31.6933,24691.5
2017-08-11 11:10:00,43.37,43.43,43.34,43.35,49953.0,31.686,31.7298,31.6641,31.6714,49953.0
2017-08-11 11:20:00,43.33,43.47,43.29,43.41,35550.0,31.6568,31.7591,31.6276,31.7152,35550.0
2017-08-11 11:30:00,43.42,43.47,43.4,43.47,40503.0,31.7225,31.7591,31.7079,31.7591,40503.0
2017-08-11 11:40:00,43.47,43.47,43.44,43.45,38652.0,31.7591,31.7591,31.7371,31.7445,38652.0
2017-08-11 11:50:00,43.45,43.47,43.43,43.44,29796.0,31.7445,31.7591,31.7298,31.7371,29796.0
2017-08-11 12:00:00,43.44,43.53,43.41,43.51,28410.0,31.7371,31.8029,31.7152,31.7883,28410.0
2017-08-11 12:10:00,43.51,43.57,43.5,43.53,24589.5,31.7883,31.8321,31.781,31.8029,24589.5
2017-08-11 12:20:00,43.52,43.53,43.47,43.48,12925.5,31.7956,31.8029,31.7591,31.7664,12925.5
2017-08-11 12:30:00,43.47,43.47,43.39,43.39,14671.5,31.7591,31.7591,31.7006,31.7006,14671.5
2017-08-11 12:40:00,43.39,43.4,43.33,43.37,24909.0,31.7006,31.7079,31.6568,31.686,24909.0
2017-08-11 12:50:00,43.37,43.37,43.32,43.32,18129.0,31.686,31.686,31.6495,31.6495,18129.0
2017-08-11 13:00:00,43.33,43.37,43.32,43.37,20670.0,31.6568,31.686,31.6495,31.686,20670.0
2017-08-11 13:10:00,43.37,43.37,43.33,43.35,23076.0,31.686,31.686,31.6568,31.6714,23076.0
2017-08-11 13:20:00,43.35,43.35,43.27,43.3,51408.0,31.6714,31.6714,31.6129,31.6349,51408.0
2017-08-11 13:30:00,43.31,43.33,43.3,43.3,14148.0,31.6422,31.6568,31.6349,31.6349,14148.0
2017-08-11 13:40:00,43.31,43.36,43.27,43.33,31521.0,31.6422,31.6787,31.6129,31.6568,31521.0
2017-08-11 13:50:00,43.33,43.35,43.29,43.33,35731.5,31.6568,31.6714,31.6276,31.6568,35731.5
2017-08-11 14:00:00,43.32,43.35,43.29,43.29,17290.5,31.6495,31.6714,31.6276,31.6276,17290.5
2017-08-11 14:10:00,43.3,43.37,43.29,43.33,25350.0,31.6349,31.686,31.6276,31.6568,25350.0
2017-08-11 14:20:00,43.33,43.34,43.27,43.28,25645.5,31.6568,31.6641,31.6129,31.6203,25645.5
2017-08-11 14:30:00,43.29,43.29,43.2,43.22,33276.0,31.6276,31.6276,31.5618,31.5764,33276.0
2017-08-11 14:40:00,43.24,43.29,43.22,43.24,28300.5,31.591,31.6276,31.5764,31.591,28300.5
2017-08-11 14:50:00,43.24,43.3,43.17,43.19,38178.0,31.591,31.6349,31.5399,31.5545,38178.0
2017-08-11 15:00:00,43.19,43.25,43.18,43.25,48463.5,31.5545,31.5983,31.5472,31.5983,48463.5
2017-08-11 15:10:00,43.24,43.26,43.18,43.19,39340.5,31.591,31.6056,31.5472,31.5545,39340.5
2017-08-11 15:20:00,43.19,43.29,43.19,43.23,49488.0,31.5545,31.6276,31.5545,31.5837,49488.0
2017-08-11 15:30:00,43.23,43.29,43.2,43.29,72285.0,31.5837,31.6276,31.5618,31.6276,72285.0
2017-08-11 15:40:00,43.29,43.31,43.25,43.31,83965.5,31.6276,31.6422,31.5983,31.6422,83965.5
2017-08-11 15:50:00,43.29,43.3,43.18,43.21,331290.0,31.6276,31.6349,31.5472,31.5691,331290.0
2017-08-14 09:30:00,43.43,43.53,43.21,43.49,66958.5,31.8515,31.9248,31.6901,31.8955,66958.5
2017-08-14 09:40:00,43.5,43.65,43.5,43.55,66741.0,31.9028,32.0128,31.9028,31.9395,66741.0
2017-08-14 09:50:00,43.57,43.6,43.51,43.53,31792.5,31.9542,31.9762,31.9102,31.9248,31792.5
2017-08-14 10:00:00,43.51,43.59,43.49,43.55,21534.0,31.9102,31.9688,31.8955,31.9395,21534.0
2017-08-14 10:10:00,43.55,43.56,43.47,43.54,42538.5,31.9395,31.9468,31.8808,31.9322,42538.5
2017-08-14 10:20:00,43.52,43.56,43.49,43.54,39133.5,31.9175,31.9468,31.8955,31.9322,39133.5
2017-08-14 10:30:00,43.53,43.57,43.5,43.55,18150.0,31.9248,31.9542,31.9028,31.9395,18150.0
2017-08-14 10:40:00,43.56,43.67,43.55,43.63,20497.5,31.9468,32.0275,31.9395,31.9982,20497.5
2017-08-14 10:50:00,43.63,43.67,43.61,43.61,17454.0,31.9982,32.0275,31.9835,31.9835,17454.0
2017-08-14 11:00:00,43.62,43.68,43.61,43.64,31369.5,31.9908,32.0348,31.9835,32.0055,31369.5
2017-08-14 11:10:00,43.63,43.66,43.52,43.54,51732.0,31.9982,32.0202,31.9175,31.9322,51732.0
2017-08-14 11:20:00,43.55,43.58,43.51,43.53,24073.5,31.9395,31.9615,31.9102,31.9248,24073.5
2017-08-14 11:30:00,43.53,43.61,43.53,43.59,33126.0,31.9248,31.9835,31.9248,31.9688,33126.0
2017-08-14 11:40:00,43.59,43.62,43.53,43.6,76207.5,31.9688,31.9908,31.9248,31.9762,76207.5
2017-08-14 11:50:00,43.61,43.61,43.57,43.59,18804.0,31.9835,31.9835,31.9542,31.9688,18804.0
2017-08-14 12:00:00,43.6,43.65,43.58,43.58,19906.5,31.9762,32.0128,31.9615,31.9615,19906.5
2017-08-14 12:10:00,43.59,43.59,43.52,43.53,26001.0,31.9688,31.9688,31.9175,31.9248,26001.0
2017-08-14 12:20:00,43.53,43.53,43.5,43.5,12726.0,31.9248,31.9248,31.9028,31.9028,12726.0
2017-08-14 12:30:00,43.51,43.51,43.47,43.48,10687.5,31.9102,31.9102,31.8808,31.8882,10687.5
2017-08-14 12:40:00,43.49,43.49,43.46,43.47,17614.5,31.8955,31.8955,31.8735,31.8808,17614.5
2017-08-14 12:50:00,43.47,43.51,43.45,43.45,17742.0,31.8808,31.9102,31.8662,31.8662,17742.0
2017-08-14 13:00:00,43.45,43.48,43.43,43.43,24900.0,31.8662,31.8882,31.8515,31.8515,24900.0
2017-08-14 13:10:00,43.43,43.44,43.39,43.39,20853.0,31.8515,31.8588,31.8221,31.8221,20853.0
2017-08-14 13:20:00,43.39,43.42,43.39,43.4,17650.5,31.8221,31.8442,31.8221,31.8295,17650.5
2017-08-14 13:30:00,43.41,43.43,43.39,43.43,9180.0,31.8368,31.8515,31.8221,31.8515,9180.0
2017-08-14 13:40:00,43.42,43.42,43.35,43.38,15406.5,31.8442,31.8442,31.7928,31.8148,15406.5
2017-08-14 13:50:00,43.39,43.44,43.38,43.44,11935.5,31.8221,31.8588,31.8148,31.8588,11935.5
2017-08-14 14:00:00,43.44,43.49,43.44,43.48,19629.0,31.8588,31.8955,31.8588,31.8882,19629.0
2017-08-14 14:10:00,43.47,43.5,43.46,43.49,30385.5,31.8808,31.9028,31.8735,31.8955,30385.5
2017-08-14 14:20:00,43.5,43.53,43.49,43.5,23892.0,31.9028,31.9248,31.8955,31.9028,23892.0
2017-08-14 14:30:00,43.5,43.52,43.49,43.5,12996.0,31.9028,31.9175,31.8955,31.9028,12996.0
2017-08-14 14:40:00,43.51,43.51,43.46,43.46,18426.0,31.9102,31.9102,31.8735,31.8735,18426.0
2017-08-14 14:50:00,43.46,43.49,43.45,43.47,16984.5,31.8735,31.8955,31.8662,31.8808,16984.5
2017-08-14 15:00:00,43.47,43.49,43.45,43.46,22789.5,31.8808,31.8955,31.8662,31.8735,22789.5
2017-08-14 15:10:00,43.46,43.49,43.46,43.47,16450.5,31.8735,31.8955,31.8735,31.8808,16450.5
2017-08-14 15:20:00,43.49,43.53,43.47,43.53,30988.5,31.8955,31.9248,31.8808,31.9248,30988.5
2017-08-14 15:30:00,43.53,43.55,43.49,43.5,51519.0,31.9248,31.9395,31.8955,31.9028,51519.0
2017-08-14 15:40:00,43.49,43.53,43.47,43.49,90169.5,31.8955,31.9248,31.8808,31.8955,90169.5
2017-08-14 15:50:00,43.5,43.57,43.45,43.47,311613.0,31.9028,31.9542,31.8662,31.8808,311613.0
2017-08-15 09:30:00,43.64,43.73,43.47,43.67,50923.5,32.0055,32.0715,31.8808,32.0275,50923.5
2017-08-15 09:40:00,43.63,43.71,43.53,43.69,44184.0,31.9982,32.0568,31.9248,32.0422,44184.0
2017-08-15 09:50:00,43.67,43.72,43.63,43.63,43614.0,32.0275,32.0642,31.9982,31.9982,43614.0
2017-08-15 10:00:00,43.63,43.67,43.51,43.51,41311.5,31.9982,32.0275,31.9102,31.9102,41311.5
2017-08-15 10:10:00,43.51,43.54,43.47,43.49,14415.0,31.9102,31.9322,31.8808,31.8955,14415.0
2017-08-15 10:20:00,43.51,43.54,43.43,43.45,47071.5,31.9102,31.9322,31.8515,31.8662,47071.5
2017-08-15 10:30:00,43.45,43.45,43.31,43.35,78786.0,31.8662,31.8662,31.7635,31.7928,78786.0
2017-08-15 10:40:00,43.35,43.41,43.33,43.38,15738.0,31.7928,31.8368,31.7781,31.8148,15738.0
2017-08-15 10:50:00,43.37,43.4,43.35,43.35,13906.5,31.8075,31.8295,31.7928,31.7928,13906.5
2017-08-15 11:00:00,43.37,43.37,43.32,43.32,26845.5,31.8075,31.8075,31.7708,31.7708,26845.5
2017-08-15 11:10:00,43.33,43.35,43.3,43.35,95997.0,31.7781,31.7928,31.7561,31.7928,95997.0
2017-08-15 11:20:00,43.37,43.39,43.32,43.35,32185.5,31.8075,31.8221,31.7708,31.7928,32185.5
2017-08-15 11:30:00,43.36,43.36,43.23,43.25,26512.5,31.8001,31.8001,31.7048,31.7195,26512.5
2017-08-15 11:40:00,43.24,43.25,43.21,43.24,23584.5,31.7121,31.7195,31.6901,31.7121,23584.5
2017-08-15 11:50:00,43.25,43.27,43.24,43.25,56686.5,31.7195,31.7341,31.7121,31.7195,56686.5
2017-08-15 12:00:00,43.25,43.37,43.24,43.37,109006.5,31.7195,31.8075,31.7121,31.8075,109006.5
2017-08-15 12:10:00,43.36,43.37,43.28,43.29,19747.5,31.8001,31.8075,31.7415,31.7488,19747.5
2017-08-15 12:20:00,43.3,43.35,43.27,43.34,61038.0,31.7561,31.7928,31.7341,31.7855,61038.0
2017-08-15 12:30:00,43.34,43.35,43.31,43.31,14245.5,31.7855,31.7928,31.7635,31.7635,14245.5
2017-08-15 12:40:00,43.31,43.35,43.31,43.35,34549.5,31.7635,31.7928,31.7635,31.7928,34549.5
2017-08-15 12:50:00,43.35,43.37,43.25,43.25,17785.5,31.7928,31.8075,31.7195,31.7195,17785.5
2017-08-15 13:00:00,43.22,43.23,43.19,43.2,17292.0,31.6975,31.7048,31.6755,31.6828,17292.0
2017-08-15 13:10:00,43.22,43.23,43.19,43.23,10558.5,31.6975,31.7048,31.6755,31.7048,10558.5
2017-08-15 13:20:00,43.23,43.25,43.17,43.21,11056.5,31.7048,31.7195,31.6608,31.6901,11056.5
2017-08-15 13:30:00,43.21,43.25,43.21,43.23,7512.0,31.6901,31.7195,31.6901,31.7048,7512.0
2017-08-15 13:40:00,43.23,43.27,43.21,43.23,22902.0,31.7048,31.7341,31.6901,31.7048,22902.0
2017-08-15 13:50:00,43.23,43.23,43.11,43.11,31066.5,31.7048,31.7048,31.6168,31.6168,31066.5
2017-08-15 14:00:00,43.14,43.24,43.12,43.23,18811.5,31.6388,31.7121,31.6241,31.7048,18811.5
2017-08-15 14:10:00,43.22,43.27,43.12,43.25,31701.0,31.6975,31.7341,31.6241,31.7195,31701.0
2017-08-15 14:20:00,43.25,43.35,43.24,43.34,23061.0,31.7195,31.7928,31.7121,31.7855,23061.0
2017-08-15 14:30:00,43.34,43.35,43.33,43.34,14107.5,31.7855,31.7928,31.7781,31.7855,14107.5
2017-08-15 14:40:00,43.35,43.35,43.28,43.31,12142.5,31.7928,31.7928,31.7415,31.7635,12142.5
2017-08-15 14:50:00,43.31,43.33,43.27,43.31,14065.5,31.7635,31.7781,31.7341,31.7635,14065.5
2017-08-15 15:00:00,43.31,43.33,43.26,43.29,31860.0,31.7635,31.7781,31.7268,31.7488,31860.0
2017-08-15 15:10:00,43.29,43.31,43.25,43.28,13977.0,31.7488,31.7635,31.7195,31.7415,13977.0
2017-08-15 15:20:00,43.27,43.3,43.27,43.29,31144.5,31.7341,31.7561,31.7341,31.7488,31144.5
2017-08-15 15:30:00,43.29,43.29,43.25,43.25,36199.5,31.7488,31.7488,31.7195,31.7195,36199.5
2017-08-15 15:40:00,43.26,43.31,43.25,43.29,51118.5,31.7268,31.7635,31.7195,31.7488,51118.5
2017-08-15 15:50:00,43.3,43.31,43.23,43.25,181396.5,31.7561,31.7635,31.7048,31.7195,181396.5
2017-08-16 09:30:00,43.4,43.57,43.3,43.3,38377.5,31.8295,31.9542,31.7561,31.7561,38377.5
2017-08-16 09:40:00,43.29,43.31,43.22,43.22,11706.0,31.7488,31.7635,31.6975,31.6975,11706.0
2017-08-16 09:50:00,43.22,43.27,43.18,43.23,14107.5,31.6975,31.7341,31.6681,31.7048,14107.5
2017-08-16 10:00:00,43.26,43.36,43.24,43.3,30027.0,31.7268,31.8001,31.7121,31.7561,30027.0
2017-08-16 10:10:00,43.28,43.28,43.23,43.27,11428.5,31.7415,31.7415,31.7048,31.7341,11428.5
2017-08-16 10:20:00,43.27,43.31,43.19,43.21,34113.0,31.7341,31.7635,31.6755,31.6901,34113.0
2017-08-16 10:30:00,43.21,43.23,43.15,43.17,18055.5,31.6901,31.7048,31.6461,31.6608,18055.5
2017-08-16 10:40:00,43.18,43.26,43.18,43.2,13200.0,31.6681,31.7268,31.6681,31.6828,13200.0
2017-08-16 10:50:00,43.2,43.24,43.19,43.23,15018.0,31.6828,31.7121,31.6755,31.7048,15018.0
2017-08-16 11:00:00,43.22,43.23,43.17,43.17,12652.5,31.6975,31.7048,31.6608,31.6608,12652.5
2017-08-16 11:10:00,43.17,43.19,43.14,43.17,10662.0,31.6608,31.6755,31.6388,31.6608,10662.0
2017-08-16 11:20:00,43.15,43.16,43.11,43.13,18940.5,31.6461,31.6535,31.6168,31.6315,18940.5
2017-08-16 11:30:00,43.13,43.15,43.12,43.13,13404.0,31.6315,31.6461,31.6241,31.6315,13404.0
2017-08-16 11:40:00,43.14,43.22,43.13,43.17,43509.0,31.6388,31.6975,31.6315,31.6608,43509.0
2017-08-16 11:50:00,43.16,43.17,43.13,43.15,13974.0,31.6535,31.6608,31.6315,31.6461,13974.0
2017-08-16 12:00:00,43.15,43.21,43.15,43.21,6997.5,31.6461,31.6901,31.6461,31.6901,6997.5
2017-08-16 12:10:00,43.2,43.23,43.19,43.22,9282.0,31.6828,31.7048,31.6755,31.6975,9282.0
2017-08-16 12:20:00,43.22,43.23,43.21,43.21,11119.5,31.6975,31.7048,31.6901,31.6901,11119.5
2017-08-16 12:30:00,43.21,43.23,43.17,43.17,12046.5,31.6901,31.7048,31.6608,31.6608,12046.5
2017-08-16 12:40:00,43.17,43.18,43.15,43.15,11001.0,31.6608,31.6681,31.6461,31.6461,11001.0
2017-08-16 12:50:00,43.16,43.16,43.11,43.13,10240.5,31.6535,31.6535,31.6168,31.6315,10240.5
2017-08-16 13:00:00,43.13,43.13,43.11,43.13,13801.5,31.6315,31.6315,31.6168,31.6315,13801.5
2017-08-16 13:10:00,43.13,43.15,43.02,43.04,34747.5,31.6315,31.6461,31.5508,31.5655,34747.5
2017-08-16 13:20:00,43.03,43.06,43.01,43.06,16368.0,31.5581,31.5801,31.5435,31.5801,16368.0
2017-08-16 13:30:00,43.07,43.09,43.01,43.06,19047.0,31.5875,31.6021,31.5435,31.5801,19047.0
2017-08-16 13:40:00,43.07,43.11,43.02,43.03,16678.5,31.5875,31.6168,31.5508,31.5581,16678.5
2017-08-16 13:50:00,43.04,43.08,43.0,43.06,19983.0,31.5655,31.5948,31.5361,31.5801,19983.0
2017-08-16 14:00:00,43.08,43.08,43.04,43.08,21666.0,31.5948,31.5948,31.5655,31.5948,21666.0
2017-08-16 14:10:00,43.06,43.07,42.97,42.99,37783.5,31.5801,31.5875,31.5141,31.5288,37783.5
2017-08-16 14:20:00,42.98,43.01,42.92,42.95,19029.0,31.5215,31.5435,31.4775,31.4995,19029.0
2017-08-16 14:30:00,42.95,42.99,42.93,42.96,24973.5,31.4995,31.5288,31.4848,31.5068,24973.5
2017-08-16 14:40:00,42.95,43.01,42.95,43.01,13345.5,31.4995,31.5435,31.4995,31.5435,13345.5
2017-08-16 14:50:00,43.0,43.02,42.98,42.98,20604.0,31.5361,31.5508,31.5215,31.5215,20604.0
2017-08-16 15:00:00,42.98,43.0,42.95,42.96,21012.0,31.5215,31.5361,31.4995,31.5068,21012.0
2017-08-16 15:10:00,42.96,42.99,42.95,42.95,21258.0,31.5068,31.5288,31.4995,31.4995,21258.0
2017-08-16 15:20:00,42.96,42.99,42.95,42.97,28593.0,31.5068,31.5288,31.4995,31.5141,28593.0
2017-08-16 15:30:00,42.97,42.97,42.95,42.96,31593.0,31.5141,31.5141,31.4995,31.5068,31593.0
2017-08-16 15:40:00,42.95,42.96,42.93,42.93,61372.5,31.4995,31.5068,31.4848,31.4848,61372.5
2017-08-16 15:50:00,42.93,42.97,42.89,42.95,157927.5,31.4848,31.5141,31.4555,31.4995,157927.5
2017-08-17 09:30:00,42.77,42.77,42.31,42.41,70153.5,31.3674,31.3674,31.0301,31.1034,70153.5
2017-08-17 09:40:00,42.41,42.55,42.4,42.48,64962.0,31.1034,31.2061,31.0961,31.1548,64962.0
2017-08-17 09:50:00,42.48,42.49,42.27,42.3,65434.5,31.1548,31.1621,31.0007,31.0227,65434.5
2017-08-17 10:00:00,42.29,42.35,42.22,42.29,89979.0,31.0154,31.0594,30.9641,31.0154,89979.0
2017-08-17 10:10:00,42.29,42.39,42.21,42.23,91626.0,31.0154,31.0888,30.9567,30.9714,91626.0
2017-08-17 10:20:00,42.23,42.27,42.17,42.23,36859.5,30.9714,31.0007,30.9274,30.9714,36859.5
2017-08-17 10:30:00,42.21,42.4,42.2,42.31,47157.0,30.9567,31.0961,30.9494,31.0301,47157.0
2017-08-17 10:40:00,42.3,42.34,42.18,42.33,25006.5,31.0227,31.0521,30.9347,31.0447,25006.5
2017-08-17 10:50:00,42.32,42.46,42.3,42.38,32515.5,31.0374,31.1401,31.0227,31.0814,32515.5
2017-08-17 11:00:00,42.39,42.51,42.39,42.47,135171.0,31.0888,31.1768,31.0888,31.1474,135171.0
2017-08-17 11:10:00,42.49,42.53,42.43,42.43,24001.5,31.1621,31.1914,31.1181,31.1181,24001.5
2017-08-17 11:20:00,42.43,42.45,42.39,42.39,16098.0,31.1181,31.1328,31.0888,31.0888,16098.0
2017-08-17 11:30:00,42.41,42.43,42.37,42.37,16969.5,31.1034,31.1181,31.0741,31.0741,16969.5
2017-08-17 11:40:00,42.39,42.39,42.35,42.36,15750.0,31.0888,31.0888,31.0594,31.0667,15750.0
2017-08-17 11:50:00,42.36,42.39,42.35,42.39,16512.0,31.0667,31.0888,31.0594,31.0888,16512.0
2017-08-17 12:00:00,42.38,42.45,42.37,42.39,15487.5,31.0814,31.1328,31.0741,31.0888,15487.5
2017-08-17 12:10:00,42.37,42.38,42.32,42.35,20461.5,31.0741,31.0814,31.0374,31.0594,20461.5
2017-08-17 12:20:00,42.35,42.39,42.27,42.29,32877.0,31.0594,31.0888,31.0007,31.0154,32877.0
2017-08-17 12:30:00,42.31,42.32,42.25,42.29,45825.0,31.0301,31.0374,30.9861,31.0154,45825.0
2017-08-17 12:40:00,42.29,42.35,42.28,42.32,17736.0,31.0154,31.0594,31.0081,31.0374,17736.0
2017-08-17 12:50:00,42.31,42.31,42.17,42.18,44250.0,31.0301,31.0301,30.9274,30.9347,44250.0
2017-08-17 13:00:00,42.19,42.19,42.1,42.11,49353.0,30.9421,30.9421,30.8761,30.8834,49353.0
2017-08-17 13:10:00,42.11,42.16,42.01,42.03,233730.0,30.8834,30.9201,30.8101,30.8247,233730.0
2017-08-17 13:20:00,42.03,42.13,42.01,42.1,44941.5,30.8247,30.8981,30.8101,30.8761,44941.5
2017-08-17 13:30:00,42.1,42.14,42.03,42.1,23442.0,30.8761,30.9054,30.8247,30.8761,23442.0
2017-08-17 13:40:00,42.11,42.15,42.04,42.08,22393.5,30.8834,30.9127,30.8321,30.8614,22393.5
2017-08-17 13:50:00,42.07,42.19,42.07,42.19,26790.0,30.8541,30.9421,30.8541,30.9421,26790.0
2017-08-17 14:00:00,42.21,42.23,42.17,42.21,25705.5,30.9567,30.9714,30.9274,30.9567,25705.5
2017-08-17 14:10:00,42.21,42.24,42.11,42.13,38974.5,30.9567,30.9787,30.8834,30.8981,38974.5
2017-08-17 14:20:00,42.14,42.21,42.12,42.21,24321.0,30.9054,30.9567,30.8907,30.9567,24321.0
2017-08-17 14:30:00,42.19,42.23,42.16,42.19,51793.5,30.9421,30.9714,30.9201,30.9421,51793.5
2017-08-17 14:40:00,42.17,42.23,42.17,42.21,21070.5,30.9274,30.9714,30.9274,30.9567,21070.5
2017-08-17 14:50:00,42.22,42.26,42.19,42.24,24469.5,30.9641,30.9934,30.9421,30.9787,24469.5
2017-08-17 15:00:00,42.24,42.24,42.15,42.19,44446.5,30.9787,30.9787,30.9127,30.9421,44446.5
2017-08-17 15:10:00,42.19,42.19,42.09,42.11,39610.5,30.9421,30.9421,30.8687,30.8834,39610.5
2017-08-17 15:20:00,42.11,42.15,42.06,42.12,73044.0,30.8834,30.9127,30.8467,30.8907,73044.0
2017-08-17 15:30:00,42.12,42.21,42.1,42.15,82896.0,30.8907,30.9567,30.8761,30.9127,82896.0
2017-08-17 15:40:00,42.16,42.18,42.11,42.13,99688.5,30.9201,30.9347,30.8834,30.8981,99688.5
2017-08-17 15:50:00,42.13,42.17,42.1,42.1,201648.0,30.8981,30.9274,30.8761,30.8761,201648.0
2017-08-18 09:30:00,42.0,42.12,41.89,41.93,273901.5,30.8027,30.8907,30.7221,30.7514,273901.5
2017-08-18 09:40:00,41.9,42.04,41.89,42.03,28237.5,30.7294,30.8321,30.7221,30.8247,28237.5
2017-08-18 09:50:00,42.02,42.03,41.86,41.97,36678.0,30.8174,30.8247,30.7001,30.7807,36678.0
2017-08-18 10:00:00,41.98,42.07,41.98,42.01,20034.0,30.7881,30.8541,30.7881,30.8101,20034.0
2017-08-18 10:10:00,42.01,42.09,41.97,42.05,36622.5,30.8101,30.8687,30.7807,30.8394,36622.5
2017-08-18 10:20:00,42.01,42.09,42.01,42.05,34321.5,30.8101,30.8687,30.8101,30.8394,34321.5
2017-08-18 10:30:00,42.03,42.04,41.94,42.01,26617.5,30.8247,30.8321,30.7587,30.8101,26617.5
2017-08-18 10:40:00,42.02,42.15,42.0,42.13,236265.0,30.8174,30.9127,30.8027,30.8981,236265.0
2017-08-18 10:50:00,42.14,42.15,42.07,42.07,96475.5,30.9054,30.9127,30.8541,30.8541,96475.5
2017-08-18 11:00:00,42.09,42.09,41.93,42.0,81811.5,30.8687,30.8687,30.7514,30.8027,81811.5
2017-08-18 11:10:00,42.0,42.02,41.95,42.01,89959.5,30.8027,30.8174,30.7661,30.8101,89959.5
2017-08-18 11:20:00,42.01,42.13,42.0,42.13,128325.0,30.8101,30.8981,30.8027,30.8981,128325.0
2017-08-18 11:30:00,42.13,42.13,42.07,42.09,24594.0,30.8981,30.8981,30.8541,30.8687,24594.0
2017-08-18 11:40:00,42.09,42.09,42.03,42.05,26659.5,30.8687,30.8687,30.8247,30.8394,26659.5
2017-08-18 11:50:00,42.07,42.15,42.05,42.06,29218.5,30.8541,30.9127,30.8394,30.8467,29218.5
2017-08-18 12:00:00,42.06,42.07,42.01,42.01,10041.0,30.8467,30.8541,30.8101,30.8101,10041.0
2017-08-18 12:10:00,42.02,42.07,42.02,42.03,12006.0,30.8174,30.8541,30.8174,30.8247,12006.0
2017-08-18 12:20:00,42.02,42.06,41.99,42.04,10252.5,30.8174,30.8467,30.7954,30.8321,10252.5
2017-08-18 12:30:00,42.05,42.13,42.03,42.08,139026.0,30.8394,30.8981,30.8247,30.8614,139026.0
2017-08-18 12:40:00,42.07,42.17,42.07,42.1,15000.0,30.8541,30.9274,30.8541,30.8761,15000.0
2017-08-18 12:50:00,42.09,42.13,42.08,42.08,10369.5,30.8687,30.8981,30.8614,30.8614,10369.5
2017-08-18 13:00:00,42.07,42.09,42.05,42.05,13449.0,30.8541,30.8687,30.8394,30.8394,13449.0
2017-08-18 13:10:00,42.06,42.08,42.03,42.03,11668.5,30.8467,30.8614,30.8247,30.8247,11668.5
2017-08-18 13:20:00,42.02,42.03,41.98,42.02,15000.0,30.8174,30.8247,30.7881,30.8174,15000.0
2017-08-18 13:30:00,42.01,42.04,41.97,41.99,4983.0,30.8101,30.8321,30.7807,30.7954,4983.0
2017-08-18 13:40:00,41.99,42.01,41.96,41.99,7521.0,30.7954,30.8101,30.7734,30.7954,7521.0
2017-08-18 13:50:00,41.99,42.03,41.97,41.97,10870.5,30.7954,30.8247,30.7807,30.7807,10870.5
2017-08-18 14:00:00,41.97,42.02,41.97,42.01,14619.0,30.7807,30.8174,30.7807,30.8101,14619.0
2017-08-18 14:10:00,42.0,42.02,41.99,42.02,20871.0,30.8027,30.8174,30.7954,30.8174,20871.0
2017-08-18 14:20:00,42.02,42.07,41.99,42.05,31366.5,30.8174,30.8541,30.7954,30.8394,31366.5
2017-08-18 14:30:00,42.05,42.12,42.05,42.07,68838.0,30.8394,30.8907,30.8394,30.8541,68838.0
2017-08-18 14:40:00,42.08,42.11,42.06,42.1,50788.5,30.8614,30.8834,30.8467,30.8761,50788.5
2017-08-18 14:50:00,42.1,42.11,42.07,42.1,41227.5,30.8761,30.8834,30.8541,30.8761,41227.5
2017-08-18 15:00:00,42.09,42.13,42.08,42.13,21909.0,30.8687,30.8981,30.8614,30.8981,21909.0
2017-08-18 15:10:00,42.13,42.14,42.07,42.07,19164.0,30.8981,30.9054,30.8541,30.8541,19164.0
2017-08-18 15:20:00,42.09,42.14,42.07,42.12,41281.5,30.8687,30.9054,30.8541,30.8907,41281.5
2017-08-18 15:30:00,42.13,42.17,42.08,42.15,61677.0,30.8981,30.9274,30.8614,30.9127,61677.0
2017-08-18 15:40:00,42.15,42.15,42.07,42.07,60696.0,30.9127,30.9127,30.8541,30.8541,60696.0
2017-08-18 15:50:00,42.08,42.13,41.97,42.0,210241.5,30.8614,30.8981,30.7807,30.8027,210241.5
2017-08-21 09:30:00,42.02,42.07,41.81,41.99,36859.5,30.8174,30.8541,30.6634,30.7954,36859.5
2017-08-21 09:40:00,41.99,42.01,41.91,41.99,22170.0,30.7954,30.8101,30.7367,30.7954,22170.0
2017-08-21 09:50:00,41.98,42.04,41.92,41.98,32296.5,30.7881,30.8321,30.7441,30.7881,32296.5
2017-08-21 10:00:00,42.0,42.06,41.95,42.05,63471.0,30.8027,30.8467,30.7661,30.8394,63471.0
2017-08-21 10:10:00,42.05,42.05,41.99,42.0,20691.0,30.8394,30.8394,30.7954,30.8027,20691.0
2017-08-21 10:20:00,42.0,42.11,41.98,42.1,83914.5,30.8027,30.8834,30.7881,30.8761,83914.5
2017-08-21 10:30:00,42.09,42.24,42.07,42.18,40716.0,30.8687,30.9787,30.8541,30.9347,40716.0
2017-08-21 10:40:00,42.17,42.23,42.14,42.17,34576.5,30.9274,30.9714,30.9054,30.9274,34576.5
2017-08-21 10:50:00,42.18,42.25,42.18,42.23,30765.0,30.9347,30.9861,30.9347,30.9714,30765.0
2017-08-21 11:00:00,42.23,42.23,42.12,42.15,27999.0,30.9714,30.9714,30.8907,30.9127,27999.0
2017-08-21 11:10:00,42.15,42.25,42.15,42.21,11844.0,30.9127,30.9861,30.9127,30.9567,11844.0
2017-08-21 11:20:00,42.19,42.21,42.12,42.12,10254.0,30.9421,30.9567,30.8907,30.8907,10254.0
2017-08-21 11:30:00,42.11,42.15,42.11,42.15,15015.0,30.8834,30.9127,30.8834,30.9127,15015.0
2017-08-21 11:40:00,42.14,42.21,42.12,42.21,29452.5,30.9054,30.9567,30.8907,30.9567,29452.5
2017-08-21 11:50:00,42.18,42.21,42.16,42.16,17587.5,30.9347,30.9567,30.9201,30.9201,17587.5
2017-08-21 12:00:00,42.16,42.29,42.16,42.23,44149.5,30.9201,31.0154,30.9201,30.9714,44149.5
2017-08-21 12:10:00,42.23,42.23,42.14,42.18,20065.5,30.9714,30.9714,30.9054,30.9347,20065.5
2017-08-21 12:20:00,42.19,42.33,42.16,42.31,34756.5,30.9421,31.0447,30.9201,31.0301,34756.5
2017-08-21 12:30:00,42.29,42.33,42.25,42.3,34882.5,31.0154,31.0447,30.9861,31.0227,34882.5
2017-08-21 12:40:00,42.29,42.33,42.26,42.3,28399.5,31.0154,31.0447,30.9934,31.0227,28399.5
2017-08-21 12:50:00,42.31,42.35,42.31,42.35,36996.0,31.0301,31.0594,31.0301,31.0594,36996.0
2017-08-21 13:00:00,42.35,42.39,42.33,42.36,39804.0,31.0594,31.0888,31.0447,31.0667,39804.0
2017-08-21 13:10:00,42.35,42.36,42.27,42.29,20931.0,31.0594,31.0667,31.0007,31.0154,20931.0
2017-08-21 13:20:00,42.29,42.31,42.24,42.24,17761.5,31.0154,31.0301,30.9787,30.9787,17761.5
2017-08-21 13:30:00,42.25,42.29,42.23,42.25,38031.0,30.9861,31.0154,30.9714,30.9861,38031.0
2017-08-21 13:40:00,42.25,42.25,42.2,42.25,29695.5,30.9861,30.9861,30.9494,30.9861,29695.5
2017-08-21 13:50:00,42.25,42.26,42.16,42.17,26443.5,30.9861,30.9934,30.9201,30.9274,26443.5
2017-08-21 14:00:00,42.18,42.23,42.17,42.22,31266.0,30.9347,30.9714,30.9274,30.9641,31266.0
2017-08-21 14:10:00,42.23,42.25,42.21,42.24,18420.0,30.9714,30.9861,30.9567,30.9787,18420.0
2017-08-21 14:20:00,42.23,42.24,42.2,42.24,17746.5,30.9714,30.9787,30.9494,30.9787,17746.5
2017-08-21 14:30:00,42.24,42.27,42.21,42.21,23556.0,30.9787,31.0007,30.9567,30.9567,23556.0
2017-08-21 14:40:00,42.2,42.23,42.18,42.2,18981.0,30.9494,30.9714,30.9347,30.9494,18981.0
2017-08-21 14:50:00,42.2,42.21,42.15,42.17,26904.0,30.9494,30.9567,30.9127,30.9274,26904.0
2017-08-21 15:00:00,42.18,42.19,42.1,42.11,34884.0,30.9347,30.9421,30.8761,30.8834,34884.0
2017-08-21 15:10:00,42.13,42.15,42.1,42.11,40710.0,30.8981,30.9127,30.8761,30.8834,40710.0
2017-08-21 15:20:00,42.11,42.26,42.11,42.25,36937.5,30.8834,30.9934,30.8834,30.9861,36937.5
2017-08-21 15:30:00,42.25,42.26,42.22,42.23,36694.5,30.9861,30.9934,30.9641,30.9714,36694.5
2017-08-21 15:40:00,42.23,42.23,42.18,42.21,52618.5,30.9714,30.9714,30.9347,30.9567,52618.5
2017-08-21 15:50:00,42.21,42.29,42.15,42.16,171133.5,30.9567,31.0154,30.9127,30.9201,171133.5
2017-08-22 09:30:00,42.35,42.65,42.2,42.61,36160.5,31.0594,31.2794,30.9494,31.2501,36160.5
2017-08-22 09:40:00,42.59,42.62,42.45,42.59,49344.0,31.2354,31.2574,31.1328,31.2354,49344.0
2017-08-22 09:50:00,42.61,42.66,42.57,42.6,27328.5,31.2501,31.2868,31.2208,31.2428,27328.5
2017-08-22 10:00:00,42.62,42.73,42.61,42.65,46687.5,31.2574,31.3381,31.2501,31.2794,46687.5
2017-08-22 10:10:00,42.65,42.7,42.61,42.68,75939.0,31.2794,31.3161,31.2501,31.3014,75939.0
2017-08-22 10:20:00,42.68,42.71,42.56,42.56,28495.5,31.3014,31.3234,31.2134,31.2134,28495.5
2017-08-22 10:30:00,42.57,42.63,42.51,42.62,20986.5,31.2208,31.2648,31.1768,31.2574,20986.5
2017-08-22 10:40:00,42.62,42.73,42.61,42.71,47335.5,31.2574,31.3381,31.2501,31.3234,47335.5
2017-08-22 10:50:00,42.71,42.72,42.59,42.6,35629.5,31.3234,31.3308,31.2354,31.2428,35629.5
2017-08-22 11:00:00,42.61,42.68,42.61,42.64,32008.5,31.2501,31.3014,31.2501,31.2721,32008.5
2017-08-22 11:10:00,42.65,42.71,42.63,42.67,34377.0,31.2794,31.3234,31.2648,31.2941,34377.0
2017-08-22 11:20:00,42.67,42.76,42.66,42.75,67743.0,31.2941,31.3601,31.2868,31.3528,67743.0
2017-08-22 11:30:00,42.75,42.79,42.75,42.79,42067.5,31.3528,31.3821,31.3528,31.3821,42067.5
2017-08-22 11:40:00,42.78,42.85,42.78,42.83,39289.5,31.3748,31.4261,31.3748,31.4114,39289.5
2017-08-22 11:50:00,42.81,42.81,42.76,42.79,32184.0,31.3968,31.3968,31.3601,31.3821,32184.0
2017-08-22 12:00:00,42.79,42.83,42.75,42.77,46645.5,31.3821,31.4114,31.3528,31.3674,46645.5
2017-08-22 12:10:00,42.77,42.79,42.76,42.77,26001.0,31.3674,31.3821,31.3601,31.3674,26001.0
2017-08-22 12:20:00,42.77,42.79,42.71,42.71,47463.0,31.3674,31.3821,31.3234,31.3234,47463.0
2017-08-22 12:30:00,42.71,42.78,42.71,42.76,18843.0,31.3234,31.3748,31.3234,31.3601,18843.0
2017-08-22 12:40:00,42.76,42.78,42.75,42.78,12007.5,31.3601,31.3748,31.3528,31.3748,12007.5
2017-08-22 12:50:00,42.77,42.8,42.75,42.76,31768.5,31.3674,31.3894,31.3528,31.3601,31768.5
2017-08-22 13:00:00,42.75,42.79,42.75,42.78,18564.0,31.3528,31.3821,31.3528,31.3748,18564.0
2017-08-22 13:10:00,42.77,42.79,42.77,42.79,18219.0,31.3674,31.3821,31.3674,31.3821,18219.0
2017-08-22 13:20:00,42.79,42.79,42.71,42.73,35649.0,31.3821,31.3821,31.3234,31.3381,35649.0
2017-08-22 13:30:00,42.73,42.77,42.72,42.75,23614.5,31.3381,31.3674,31.3308,31.3528,23614.5
2017-08-22 13:40:00,42.75,42.75,42.73,42.75,22581.0,31.3528,31.3528,31.3381,31.3528,22581.0
2017-08-22 13:50:00,42.75,42.76,42.69,42.72,26796.0,31.3528,31.3601,31.3088,31.3308,26796.0
2017-08-22 14:00:00,42.73,42.74,42.71,42.71,17010.0,31.3381,31.3454,31.3234,31.3234,17010.0
2017-08-22 14:10:00,42.72,42.78,42.71,42.78,31587.0,31.3308,31.3748,31.3234,31.3748,31587.0
2017-08-22 14:20:00,42.79,42.81,42.75,42.81,34257.0,31.3821,31.3968,31.3528,31.3968,34257.0
2017-08-22 14:30:00,42.8,42.81,42.78,42.81,23004.0,31.3894,31.3968,31.3748,31.3968,23004.0
2017-08-22 14:40:00,42.8,42.85,42.8,42.83,35592.0,31.3894,31.4261,31.3894,31.4114,35592.0
2017-08-22 14:50:00,42.83,42.88,42.81,42.87,43242.0,31.4114,31.4481,31.3968,31.4408,43242.0
2017-08-22 15:00:00,42.87,42.92,42.87,42.9,68151.0,31.4408,31.4775,31.4408,31.4628,68151.0
2017-08-22 15:10:00,42.9,42.95,42.89,42.9,65647.5,31.4628,31.4995,31.4555,31.4628,65647.5
2017-08-22 15:20:00,42.9,42.95,42.9,42.92,54255.0,31.4628,31.4995,31.4628,31.4775,54255.0
2017-08-22 15:30:00,42.92,42.99,42.92,42.94,106623.0,31.4775,31.5288,31.4775,31.4921,106623.0
2017-08-22 15:40:00,42.94,42.99,42.93,42.96,82525.5,31.4921,31.5288,31.4848,31.5068,82525.5
2017-08-22 15:50:00,42.97,43.0,42.91,42.96,430522.5,31.5141,31.5361,31.4701,31.5068,430522.5
2017-08-23 09:30:00,42.69,42.74,42.55,42.71,37863.0,31.3088,31.3454,31.2061,31.3234,37863.0
2017-08-23 09:40:00,42.72,42.77,42.63,42.71,20644.5,31.3308,31.3674,31.2648,31.3234,20644.5
2017-08-23 09:50:00,42.71,42.74,42.67,42.67,13950.0,31.3234,31.3454,31.2941,31.2941,13950.0
2017-08-23 10:00:00,42.7,42.73,42.65,42.69,40830.0,31.3161,31.3381,31.2794,31.3088,40830.0
2017-08-23 10:10:00,42.68,42.8,42.68,42.8,36397.5,31.3014,31.3894,31.3014,31.3894,36397.5
2017-08-23 10:20:00,42.78,42.79,42.71,42.75,14910.0,31.3748,31.3821,31.3234,31.3528,14910.0
2017-08-23 10:30:00,42.77,42.77,42.71,42.73,14041.5,31.3674,31.3674,31.3234,31.3381,14041.5
2017-08-23 10:40:00,42.75,42.83,42.73,42.81,12285.0,31.3528,31.4114,31.3381,31.3968,12285.0
2017-08-23 10:50:00,42.81,42.81,42.75,42.76,18444.0,31.3968,31.3968,31.3528,31.3601,18444.0
2017-08-23 11:00:00,42.76,42.81,42.74,42.78,25644.0,31.3601,31.3968,31.3454,31.3748,25644.0
2017-08-23 11:10:00,42.79,42.79,42.72,42.75,24696.0,31.3821,31.3821,31.3308,31.3528,24696.0
2017-08-23 11:20:00,42.75,42.78,42.73,42.78,18900.0,31.3528,31.3748,31.3381,31.3748,18900.0
2017-08-23 11:30:00,42.77,42.79,42.73,42.78,16741.5,31.3674,31.3821,31.3381,31.3748,16741.5
2017-08-23 11:40:00,42.79,42.83,42.76,42.79,20293.5,31.3821,31.4114,31.3601,31.3821,20293.5
2017-08-23 11:50:00,42.8,42.86,42.73,42.75,61675.5,31.3894,31.4334,31.3381,31.3528,61675.5
2017-08-23 12:00:00,42.74,42.74,42.67,42.71,64722.0,31.3454,31.3454,31.2941,31.3234,64722.0
2017-08-23 12:10:00,42.71,42.75,42.69,42.7,27624.0,31.3234,31.3528,31.3088,31.3161,27624.0
2017-08-23 12:20:00,42.68,42.71,42.65,42.7,36300.0,31.3014,31.3234,31.2794,31.3161,36300.0
2017-08-23 12:30:00,42.7,42.75,42.69,42.73,19713.0,31.3161,31.3528,31.3088,31.3381,19713.0
2017-08-23 12:40:00,42.73,42.75,42.69,42.71,50608.5,31.3381,31.3528,31.3088,31.3234,50608.5
2017-08-23 12:50:00,42.69,42.72,42.68,42.71,12435.0,31.3088,31.3308,31.3014,31.3234,12435.0
2017-08-23 13:00:00,42.69,42.71,42.65,42.65,23062.5,31.3088,31.3234,31.2794,31.2794,23062.5
2017-08-23 13:10:00,42.65,42.69,42.62,42.63,17584.5,31.2794,31.3088,31.2574,31.2648,17584.5
2017-08-23 13:20:00,42.63,42.64,42.57,42.62,21823.5,31.2648,31.2721,31.2208,31.2574,21823.5
2017-08-23 13:30:00,42.62,42.64,42.61,42.62,10939.5,31.2574,31.2721,31.2501,31.2574,10939.5
2017-08-23 13:40:00,42.62,42.67,42.62,42.67,29538.0,31.2574,31.2941,31.2574,31.2941,29538.0
2017-08-23 13:50:00,42.67,42.71,42.67,42.71,31519.5,31.2941,31.3234,31.2941,31.3234,31519.5
2017-08-23 14:00:00,42.71,42.71,42.69,42.7,61683.0,31.3234,31.3234,31.3088,31.3161,61683.0
2017-08-23 14:10:00,42.7,42.77,42.7,42.77,19396.5,31.3161,31.3674,31.3161,31.3674,19396.5
2017-08-23 14:20:00,42.77,42.79,42.75,42.76,62257.5,31.3674,31.3821,31.3528,31.3601,62257.5
2017-08-23 14:30:00,42.75,42.77,42.73,42.73,12351.0,31.3528,31.3674,31.3381,31.3381,12351.0
2017-08-23 14:40:00,42.74,42.77,42.73,42.74,13890.0,31.3454,31.3674,31.3381,31.3454,13890.0
2017-08-23 14:50:00,42.75,42.78,42.75,42.76,13218.0,31.3528,31.3748,31.3528,31.3601,13218.0
2017-08-23 15:00:00,42.76,42.77,42.73,42.75,23478.0,31.3601,31.3674,31.3381,31.3528,23478.0
2017-08-23 15:10:00,42.74,42.79,42.73,42.77,32685.0,31.3454,31.3821,31.3381,31.3674,32685.0
2017-08-23 15:20:00,42.77,42.77,42.73,42.76,54142.5,31.3674,31.3674,31.3381,31.3601,54142.5
2017-08-23 15:30:00,42.75,42.77,42.73,42.75,48805.5,31.3528,31.3674,31.3381,31.3528,48805.5
2017-08-23 15:40:00,42.75,42.77,42.72,42.73,48126.0,31.3528,31.3674,31.3308,31.3381,48126.0
2017-08-23 15:50:00,42.73,42.74,42.67,42.67,138033.0,31.3381,31.3454,31.2941,31.2941,138033.0
2017-08-24 09:30:00,42.73,42.77,42.61,42.61,25591.5,31.3381,31.3674,31.2501,31.2501,25591.5
2017-08-24 09:40:00,42.65,42.74,42.58,42.69,29437.5,31.2794,31.3454,31.2281,31.3088,29437.5
2017-08-24 09:50:00,42.7,42.71,42.61,42.62,40920.0,31.3161,31.3234,31.2501,31.2574,40920.0
2017-08-24 10:00:00,42.65,42.66,42.55,42.6,30492.0,31.2794,31.2868,31.2061,31.2428,30492.0
2017-08-24 10:10:00,42.59,42.7,42.57,42.69,24697.5,31.2354,31.3161,31.2208,31.3088,24697.5
2017-08-24 10:20:00,42.7,42.77,42.69,42.76,42735.0,31.3161,31.3674,31.3088,31.3601,42735.0
2017-08-24 10:30:00,42.77,42.83,42.74,42.81,34651.5,31.3674,31.4114,31.3454,31.3968,34651.5
2017-08-24 10:40:00,42.81,42.85,42.76,42.77,33507.0,31.3968,31.4261,31.3601,31.3674,33507.0
2017-08-24 10:50:00,42.77,42.86,42.77,42.83,34110.0,31.3674,31.4334,31.3674,31.4114,34110.0
2017-08-24 11:00:00,42.83,42.84,42.79,42.83,20139.0,31.4114,31.4188,31.3821,31.4114,20139.0
2017-08-24 11:10:00,42.84,42.86,42.7,42.76,37399.5,31.4188,31.4334,31.3161,31.3601,37399.5
2017-08-24 11:20:00,42.77,42.78,42.7,42.72,48448.5,31.3674,31.3748,31.3161,31.3308,48448.5
2017-08-24 11:30:00,42.72,42.73,42.66,42.67,30739.5,31.3308,31.3381,31.2868,31.2941,30739.5
2017-08-24 11:40:00,42.67,42.77,42.66,42.77,22573.5,31.2941,31.3674,31.2868,31.3674,22573.5
2017-08-24 11:50:00,42.76,42.78,42.73,42.76,32470.5,31.3601,31.3748,31.3381,31.3601,32470.5
2017-08-24 12:00:00,42.77,42.77,42.73,42.77,17673.0,31.3674,31.3674,31.3381,31.3674,17673.0
2017-08-24 12:10:00,42.77,42.78,42.71,42.74,22318.5,31.3674,31.3748,31.3234,31.3454,22318.5
2017-08-24 12:20:00,42.72,42.76,42.7,42.73,16369.5,31.3308,31.3601,31.3161,31.3381,16369.5
2017-08-24 12:30:00,42.73,42.75,42.69,42.71,12936.0,31.3381,31.3528,31.3088,31.3234,12936.0
2017-08-24 12:40:00,42.69,42.75,42.68,42.68,22272.0,31.3088,31.3528,31.3014,31.3014,22272.0
2017-08-24 12:50:00,42.68,42.73,42.67,42.7,11293.5,31.3014,31.3381,31.2941,31.3161,11293.5
2017-08-24 13:00:00,42.69,42.69,42.64,42.66,21535.5,31.3088,31.3088,31.2721,31.2868,21535.5
2017-08-24 13:10:00,42.67,42.73,42.65,42.73,13912.5,31.2941,31.3381,31.2794,31.3381,13912.5
2017-08-24 13:20:00,42.73,42.73,42.66,42.66,13860.0,31.3381,31.3381,31.2868,31.2868,13860.0
2017-08-24 13:30:00,42.66,42.66,42.59,42.61,19087.5,31.2868,31.2868,31.2354,31.2501,19087.5
2017-08-24 13:40:00,42.62,42.63,42.57,42.59,10692.0,31.2574,31.2648,31.2208,31.2354,10692.0
2017-08-24 13:50:00,42.59,42.61,42.59,42.59,14020.5,31.2354,31.2501,31.2354,31.2354,14020.5
2017-08-24 14:00:00,42.59,42.62,42.57,42.58,22422.0,31.2354,31.2574,31.2208,31.2281,22422.0
2017-08-24 14:10:00,42.57,42.58,42.52,42.58,12649.5,31.2208,31.2281,31.1841,31.2281,12649.5
2017-08-24 14:20:00,42.57,42.59,42.56,42.58,9871.5,31.2208,31.2354,31.2134,31.2281,9871.5
2017-08-24 14:30:00,42.57,42.59,42.55,42.57,16786.5,31.2208,31.2354,31.2061,31.2208,16786.5
2017-08-24 14:40:00,42.57,42.57,42.54,42.54,13438.5,31.2208,31.2208,31.1988,31.1988,13438.5
2017-08-24 14:50:00,42.55,42.62,42.54,42.61,22822.5,31.2061,31.2574,31.1988,31.2501,22822.5
2017-08-24 15:00:00,42.61,42.61,42.55,42.57,18900.0,31.2501,31.2501,31.2061,31.2208,18900.0
2017-08-24 15:10:00,42.56,42.61,42.54,42.61,28959.0,31.2134,31.2501,31.1988,31.2501,28959.0
2017-08-24 15:20:00,42.61,42.64,42.55,42.57,41497.5,31.2501,31.2721,31.2061,31.2208,41497.5
2017-08-24 15:30:00,42.57,42.57,42.51,42.53,55012.5,31.2208,31.2208,31.1768,31.1914,55012.5
2017-08-24 15:40:00,42.53,42.55,42.49,42.49,83146.5,31.1914,31.2061,31.1621,31.1621,83146.5
2017-08-24 15:50:00,42.49,42.58,42.49,42.53,252019.5,31.1621,31.2281,31.1621,31.1914,252019.5
2017-08-25 09:30:00,42.81,42.89,42.67,42.71,52036.5,31.3968,31.4555,31.2941,31.3234,52036.5
2017-08-25 09:40:00,42.73,42.91,42.71,42.85,12600.0,31.3381,31.4701,31.3234,31.4261,12600.0
2017-08-25 09:50:00,42.83,42.95,42.78,42.9,23950.5,31.4114,31.4995,31.3748,31.4628,23950.5
2017-08-25 10:00:00,42.91,43.02,42.88,42.89,23052.0,31.4701,31.5508,31.4481,31.4555,23052.0
2017-08-25 10:10:00,42.9,43.03,42.89,42.96,17220.0,31.4628,31.5581,31.4555,31.5068,17220.0
2017-08-25 10:20:00,42.99,43.0,42.91,42.95,22510.5,31.5288,31.5361,31.4701,31.4995,22510.5
2017-08-25 10:30:00,42.97,42.97,42.87,42.91,10849.5,31.5141,31.5141,31.4408,31.4701,10849.5
2017-08-25 10:40:00,42.89,42.93,42.75,42.75,24186.0,31.4555,31.4848,31.3528,31.3528,24186.0
2017-08-25 10:50:00,42.75,42.81,42.75,42.77,14194.5,31.3528,31.3968,31.3528,31.3674,14194.5
2017-08-25 11:00:00,42.77,42.77,42.64,42.67,18223.5,31.3674,31.3674,31.2721,31.2941,18223.5
2017-08-25 11:10:00,42.7,42.77,42.66,42.72,17277.0,31.3161,31.3674,31.2868,31.3308,17277.0
2017-08-25 11:20:00,42.71,42.72,42.63,42.63,23281.5,31.3234,31.3308,31.2648,31.2648,23281.5
2017-08-25 11:30:00,42.62,42.68,42.6,42.65,17358.0,31.2574,31.3014,31.2428,31.2794,17358.0
2017-08-25 11:40:00,42.65,42.69,42.64,42.65,9190.5,31.2794,31.3088,31.2721,31.2794,9190.5
2017-08-25 11:50:00,42.66,42.69,42.6,42.61,11644.5,31.2868,31.3088,31.2428,31.2501,11644.5
2017-08-25 12:00:00,42.61,42.63,42.59,42.61,8529.0,31.2501,31.2648,31.2354,31.2501,8529.0
2017-08-25 12:10:00,42.61,42.64,42.6,42.63,12150.0,31.2501,31.2721,31.2428,31.2648,12150.0
2017-08-25 12:20:00,42.63,42.63,42.61,42.61,6618.0,31.2648,31.2648,31.2501,31.2501,6618.0
2017-08-25 12:30:00,42.6,42.63,42.59,42.61,9829.5,31.2428,31.2648,31.2354,31.2501,9829.5
2017-08-25 12:40:00,42.59,42.62,42.57,42.62,9586.5,31.2354,31.2574,31.2208,31.2574,9586.5
2017-08-25 12:50:00,42.61,42.64,42.61,42.63,17461.5,31.2501,31.2721,31.2501,31.2648,17461.5
2017-08-25 13:00:00,42.64,42.66,42.63,42.65,11523.0,31.2721,31.2868,31.2648,31.2794,11523.0
2017-08-25 13:10:00,42.64,42.66,42.61,42.61,11956.5,31.2721,31.2868,31.2501,31.2501,11956.5
2017-08-25 13:20:00,42.62,42.64,42.61,42.63,14925.0,31.2574,31.2721,31.2501,31.2648,14925.0
2017-08-25 13:30:00,42.63,42.64,42.61,42.61,17254.5,31.2648,31.2721,31.2501,31.2501,17254.5
2017-08-25 13:40:00,42.61,42.63,42.61,42.63,16960.5,31.2501,31.2648,31.2501,31.2648,16960.5
2017-08-25 13:50:00,42.63,42.66,42.6,42.65,39784.5,31.2648,31.2868,31.2428,31.2794,39784.5
2017-08-25 14:00:00,42.65,42.72,42.65,42.69,27402.0,31.2794,31.3308,31.2794,31.3088,27402.0
2017-08-25 14:10:00,42.69,42.75,42.68,42.73,21663.0,31.3088,31.3528,31.3014,31.3381,21663.0
2017-08-25 14:20:00,42.73,42.75,42.71,42.75,20332.5,31.3381,31.3528,31.3234,31.3528,20332.5
2017-08-25 14:30:00,42.76,42.78,42.73,42.76,23101.5,31.3601,31.3748,31.3381,31.3601,23101.5
2017-08-25 14:40:00,42.75,42.78,42.73,42.75,27720.0,31.3528,31.3748,31.3381,31.3528,27720.0
2017-08-25 14:50:00,42.75,42.83,42.75,42.82,25177.5,31.3528,31.4114,31.3528,31.4041,25177.5
2017-08-25 15:00:00,42.82,42.83,42.77,42.79,42900.0,31.4041,31.4114,31.3674,31.3821,42900.0
2017-08-25 15:10:00,42.79,42.87,42.79,42.86,33540.0,31.3821,31.4408,31.3821,31.4334,33540.0
2017-08-25 15:20:00,42.87,42.91,42.86,42.89,59673.0,31.4408,31.4701,31.4334,31.4555,59673.0
2017-08-25 15:30:00,42.89,42.89,42.75,42.76,47937.0,31.4555,31.4555,31.3528,31.3601,47937.0
2017-08-25 15:40:00,42.76,42.79,42.71,42.73,73540.5,31.3601,31.3821,31.3234,31.3381,73540.5
2017-08-25 15:50:00,42.69,42.75,42.65,42.68,180414.0,31.3088,31.3528,31.2794,31.3014,180414.0
2017-08-28 09:30:00,42.97,43.15,42.85,43.11,68527.5,31.5141,31.6461,31.4261,31.6168,68527.5
2017-08-28 09:40:00,43.13,43.14,42.99,43.03,33813.0,31.6315,31.6388,31.5288,31.5581,33813.0
2017-08-28 09:50:00,43.01,43.06,42.93,43.02,49182.0,31.5435,31.5801,31.4848,31.5508,49182.0
2017-08-28 10:00:00,43.01,43.01,42.86,42.88,40051.5,31.5435,31.5435,31.4334,31.4481,40051.5
2017-08-28 10:10:00,42.9,42.97,42.89,42.91,14853.0,31.4628,31.5141,31.4555,31.4701,14853.0
2017-08-28 10:20:00,42.92,42.93,42.88,42.91,19317.0,31.4775,31.4848,31.4481,31.4701,19317.0
2017-08-28 10:30:00,42.9,42.91,42.87,42.9,52398.0,31.4628,31.4701,31.4408,31.4628,52398.0
2017-08-28 10:40:00,42.89,42.89,42.8,42.83,26745.0,31.4555,31.4555,31.3894,31.4114,26745.0
2017-08-28 10:50:00,42.85,42.95,42.84,42.92,37755.0,31.4261,31.4995,31.4188,31.4775,37755.0
2017-08-28 11:00:00,42.93,42.95,42.9,42.91,13341.0,31.4848,31.4995,31.4628,31.4701,13341.0
2017-08-28 11:10:00,42.9,42.93,42.87,42.89,10050.0,31.4628,31.4848,31.4408,31.4555,10050.0
2017-08-28 11:20:00,42.89,42.91,42.87,42.89,12411.0,31.4555,31.4701,31.4408,31.4555,12411.0
2017-08-28 11:30:00,42.9,42.9,42.81,42.81,18922.5,31.4628,31.4628,31.3968,31.3968,18922.5
2017-08-28 11:40:00,42.82,42.84,42.81,42.82,12099.0,31.4041,31.4188,31.3968,31.4041,12099.0
2017-08-28 11:50:00,42.81,42.86,42.81,42.85,15792.0,31.3968,31.4334,31.3968,31.4261,15792.0
2017-08-28 12:00:00,42.84,42.92,42.83,42.91,22888.5,31.4188,31.4775,31.4114,31.4701,22888.5
2017-08-28 12:10:00,42.91,42.96,42.91,42.92,18309.0,31.4701,31.5068,31.4701,31.4775,18309.0
2017-08-28 12:20:00,42.92,42.92,42.85,42.9,19167.0,31.4775,31.4775,31.4261,31.4628,19167.0
2017-08-28 12:30:00,42.89,42.91,42.88,42.91,24522.0,31.4555,31.4701,31.4481,31.4701,24522.0
2017-08-28 12:40:00,42.91,42.91,42.89,42.9,27628.5,31.4701,31.4701,31.4555,31.4628,27628.5
2017-08-28 12:50:00,42.91,42.92,42.9,42.9,18480.0,31.4701,31.4775,31.4628,31.4628,18480.0
2017-08-28 13:00:00,42.9,42.93,42.89,42.92,13338.0,31.4628,31.4848,31.4555,31.4775,13338.0
2017-08-28 13:10:00,42.93,42.93,42.9,42.92,17283.0,31.4848,31.4848,31.4628,31.4775,17283.0
2017-08-28 13:20:00,42.93,42.93,42.9,42.9,21309.0,31.4848,31.4848,31.4628,31.4628,21309.0
2017-08-28 13:30:00,42.9,42.92,42.87,42.87,16284.0,31.4628,31.4775,31.4408,31.4408,16284.0
2017-08-28 13:40:00,42.86,42.86,42.8,42.8,11910.0,31.4334,31.4334,31.3894,31.3894,11910.0
2017-08-28 13:50:00,42.8,42.84,42.79,42.82,18685.5,31.3894,31.4188,31.3821,31.4041,18685.5
2017-08-28 14:00:00,42.82,42.83,42.79,42.79,10734.0,31.4041,31.4114,31.3821,31.3821,10734.0
2017-08-28 14:10:00,42.8,42.82,42.77,42.77,16659.0,31.3894,31.4041,31.3674,31.3674,16659.0
2017-08-28 14:20:00,42.77,42.81,42.77,42.79,13860.0,31.3674,31.3968,31.3674,31.3821,13860.0
2017-08-28 14:30:00,42.79,42.83,42.79,42.82,19858.5,31.3821,31.4114,31.3821,31.4041,19858.5
2017-08-28 14:40:00,42.83,42.86,42.81,42.86,9283.5,31.4114,31.4334,31.3968,31.4334,9283.5
2017-08-28 14:50:00,42.86,42.93,42.85,42.91,29805.0,31.4334,31.4848,31.4261,31.4701,29805.0
2017-08-28 15:00:00,42.91,42.93,42.9,42.93,37881.0,31.4701,31.4848,31.4628,31.4848,37881.0
2017-08-28 15:10:00,42.93,42.93,42.86,42.9,53874.0,31.4848,31.4848,31.4334,31.4628,53874.0
2017-08-28 15:20:00,42.9,42.94,42.88,42.89,49431.0,31.4628,31.4921,31.4481,31.4555,49431.0
2017-08-28 15:30:00,42.88,42.91,42.87,42.88,61125.0,31.4481,31.4701,31.4408,31.4481,61125.0
2017-08-28 15:40:00,42.87,42.89,42.87,42.89,54324.0,31.4408,31.4555,31.4408,31.4555,54324.0
2017-08-28 15:50:00,42.89,42.94,42.85,42.93,134430.0,31.4555,31.4921,31.4261,31.4848,134430.0
2017-08-29 09:30:00,42.8,42.87,42.75,42.85,45811.5,31.3894,31.4408,31.3528,31.4261,45811.5
2017-08-29 09:40:00,42.86,43.05,42.86,43.01,52380.0,31.4334,31.5728,31.4334,31.5435,52380.0
2017-08-29 09:50:00,43.01,43.08,42.99,43.04,40039.5,31.5435,31.5948,31.5288,31.5655,40039.5
2017-08-29 10:00:00,43.05,43.1,43.03,43.06,39304.5,31.5728,31.6095,31.5581,31.5801,39304.5
2017-08-29 10:10:00,43.07,43.07,42.96,43.03,79047.0,31.5875,31.5875,31.5068,31.5581,79047.0
2017-08-29 10:20:00,43.03,43.17,43.03,43.17,30654.0,31.5581,31.6608,31.5581,31.6608,30654.0
2017-08-29 10:30:00,43.17,43.21,43.14,43.17,33936.0,31.6608,31.6901,31.6388,31.6608,33936.0
2017-08-29 10:40:00,43.18,43.29,43.18,43.25,36774.0,31.6681,31.7488,31.6681,31.7195,36774.0
2017-08-29 10:50:00,43.25,43.27,43.22,43.23,33403.5,31.7195,31.7341,31.6975,31.7048,33403.5
2017-08-29 11:00:00,43.21,43.24,43.17,43.24,31815.0,31.6901,31.7121,31.6608,31.7121,31815.0
2017-08-29 11:10:00,43.24,43.28,43.23,43.23,35211.0,31.7121,31.7415,31.7048,31.7048,35211.0
2017-08-29 11:20:00,43.23,43.28,43.21,43.28,27207.0,31.7048,31.7415,31.6901,31.7415,27207.0
2017-08-29 11:30:00,43.28,43.33,43.27,43.29,35716.5,31.7415,31.7781,31.7341,31.7488,35716.5
2017-08-29 11:40:00,43.31,43.36,43.29,43.29,29790.0,31.7635,31.8001,31.7488,31.7488,29790.0
2017-08-29 11:50:00,43.3,43.33,43.28,43.28,25639.5,31.7561,31.7781,31.7415,31.7415,25639.5
2017-08-29 12:00:00,43.29,43.31,43.28,43.3,20877.0,31.7488,31.7635,31.7415,31.7561,20877.0
2017-08-29 12:10:00,43.29,43.33,43.27,43.33,30070.5,31.7488,31.7781,31.7341,31.7781,30070.5
2017-08-29 12:20:00,43.31,43.35,43.31,43.34,19876.5,31.7635,31.7928,31.7635,31.7855,19876.5
2017-08-29 12:30:00,43.34,43.35,43.31,43.32,21274.5,31.7855,31.7928,31.7635,31.7708,21274.5
2017-08-29 12:40:00,43.33,43.35,43.31,43.35,22518.0,31.7781,31.7928,31.7635,31.7928,22518.0
2017-08-29 12:50:00,43.35,43.37,43.34,43.35,19629.0,31.7928,31.8075,31.7855,31.7928,19629.0
2017-08-29 13:00:00,43.35,43.35,43.33,43.35,17812.5,31.7928,31.7928,31.7781,31.7928,17812.5
2017-08-29 13:10:00,43.33,43.35,43.3,43.34,20037.0,31.7781,31.7928,31.7561,31.7855,20037.0
2017-08-29 13:20:00,43.33,43.41,43.33,43.4,29943.0,31.7781,31.8368,31.7781,31.8295,29943.0
2017-08-29 13:30:00,43.4,43.42,43.37,43.37,24868.5,31.8295,31.8442,31.8075,31.8075,24868.5
2017-08-29 13:40:00,43.39,43.4,43.37,43.4,12682.5,31.8221,31.8295,31.8075,31.8295,12682.5
2017-08-29 13:50:00,43.39,43.39,43.35,43.36,19384.5,31.8221,31.8221,31.7928,31.8001,19384.5
2017-08-29 14:00:00,43.37,43.37,43.35,43.36,20205.0,31.8075,31.8075,31.7928,31.8001,20205.0
2017-08-29 14:10:00,43.37,43.37,43.33,43.35,19708.5,31.8075,31.8075,31.7781,31.7928,19708.5
2017-08-29 14:20:00,43.35,43.39,43.35,43.37,15391.5,31.7928,31.8221,31.7928,31.8075,15391.5
2017-08-29 14:30:00,43.37,43.43,43.37,43.4,31179.0,31.8075,31.8515,31.8075,31.8295,31179.0
2017-08-29 14:40:00,43.41,43.44,43.4,43.42,21082.5,31.8368,31.8588,31.8295,31.8442,21082.5
2017-08-29 14:50:00,43.43,43.43,43.41,43.42,22492.5,31.8515,31.8515,31.8368,31.8442,22492.5
2017-08-29 15:00:00,43.42,43.43,43.41,43.43,33303.0,31.8442,31.8515,31.8368,31.8515,33303.0
2017-08-29 15:10:00,43.43,43.46,43.41,43.45,33210.0,31.8515,31.8735,31.8368,31.8662,33210.0
2017-08-29 15:20:00,43.44,43.49,43.43,43.49,61657.5,31.8588,31.8955,31.8515,31.8955,61657.5
2017-08-29 15:30:00,43.49,43.49,43.41,43.43,53197.5,31.8955,31.8955,31.8368,31.8515,53197.5
2017-08-29 15:40:00,43.43,43.45,43.39,43.4,59610.0,31.8515,31.8662,31.8221,31.8295,59610.0
2017-08-29 15:50:00,43.4,43.47,43.4,43.44,254977.5,31.8295,31.8808,31.8295,31.8588,254977.5
2017-08-30 09:30:00,43.41,43.41,43.17,43.27,61321.5,31.8368,31.8368,31.6608,31.7341,61321.5
2017-08-30 09:40:00,43.31,43.4,43.29,43.34,35301.0,31.7635,31.8295,31.7488,31.7855,35301.0
2017-08-30 09:50:00,43.33,43.46,43.31,43.42,33646.5,31.7781,31.8735,31.7635,31.8442,33646.5
2017-08-30 10:00:00,43.41,43.53,43.41,43.51,30613.5,31.8368,31.9248,31.8368,31.9102,30613.5
2017-08-30 10:10:00,43.51,43.58,43.51,43.55,27397.5,31.9102,31.9615,31.9102,31.9395,27397.5
2017-08-30 10:20:00,43.55,43.57,43.51,43.57,16392.0,31.9395,31.9542,31.9102,31.9542,16392.0
2017-08-30 10:30:00,43.57,43.64,43.56,43.6,26593.5,31.9542,32.0055,31.9468,31.9762,26593.5
2017-08-30 10:40:00,43.6,43.66,43.55,43.66,19245.0,31.9762,32.0202,31.9395,32.0202,19245.0
2017-08-30 10:50:00,43.67,43.68,43.65,43.68,21895.5,32.0275,32.0348,32.0128,32.0348,21895.5
2017-08-30 11:00:00,43.67,43.69,43.66,43.68,30663.0,32.0275,32.0422,32.0202,32.0348,30663.0
2017-08-30 11:10:00,43.68,43.69,43.67,43.69,29217.0,32.0348,32.0422,32.0275,32.0422,29217.0
2017-08-30 11:20:00,43.68,43.69,43.66,43.69,34495.5,32.0348,32.0422,32.0202,32.0422,34495.5
2017-08-30 11:30:00,43.68,43.71,43.68,43.71,26185.5,32.0348,32.0568,32.0348,32.0568,26185.5
2017-08-30 11:40:00,43.71,43.71,43.69,43.69,14325.0,32.0568,32.0568,32.0422,32.0422,14325.0
2017-08-30 11:50:00,43.71,43.73,43.71,43.73,17082.0,32.0568,32.0715,32.0568,32.0715,17082.0
2017-08-30 12:00:00,43.73,43.73,43.7,43.71,11974.5,32.0715,32.0715,32.0495,32.0568,11974.5
2017-08-30 12:10:00,43.71,43.72,43.69,43.7,15475.5,32.0568,32.0642,32.0422,32.0495,15475.5
2017-08-30 12:20:00,43.7,43.73,43.69,43.7,15900.0,32.0495,32.0715,32.0422,32.0495,15900.0
2017-08-30 12:30:00,43.69,43.71,43.68,43.7,41964.0,32.0422,32.0568,32.0348,32.0495,41964.0
2017-08-30 12:40:00,43.7,43.71,43.69,43.71,32244.0,32.0495,32.0568,32.0422,32.0568,32244.0
2017-08-30 12:50:00,43.71,43.8,43.7,43.79,20503.5,32.0568,32.1228,32.0495,32.1155,20503.5
2017-08-30 13:00:00,43.78,43.81,43.77,43.79,18211.5,32.1082,32.1302,32.1008,32.1155,18211.5
2017-08-30 13:10:00,43.8,43.84,43.79,43.79,20674.5,32.1228,32.1522,32.1155,32.1155,20674.5
2017-08-30 13:20:00,43.79,43.87,43.79,43.84,20695.5,32.1155,32.1742,32.1155,32.1522,20695.5
2017-08-30 13:30:00,43.83,43.87,43.81,43.81,19234.5,32.1448,32.1742,32.1302,32.1302,19234.5
2017-08-30 13:40:00,43.82,43.83,43.79,43.81,18573.0,32.1375,32.1448,32.1155,32.1302,18573.0
2017-08-30 13:50:00,43.81,43.84,43.81,43.83,13264.5,32.1302,32.1522,32.1302,32.1448,13264.5
2017-08-30 14:00:00,43.83,43.85,43.81,43.83,23905.5,32.1448,32.1595,32.1302,32.1448,23905.5
2017-08-30 14:10:00,43.83,43.85,43.79,43.85,28666.5,32.1448,32.1595,32.1155,32.1595,28666.5
2017-08-30 14:20:00,43.85,43.94,43.85,43.94,32110.5,32.1595,32.2255,32.1595,32.2255,32110.5
2017-08-30 14:30:00,43.94,43.99,43.92,43.99,29385.0,32.2255,32.2622,32.2109,32.2622,29385.0
2017-08-30 14:40:00,43.98,43.99,43.93,43.97,22195.5,32.2549,32.2622,32.2182,32.2475,22195.5
2017-08-30 14:50:00,43.98,43.99,43.96,43.96,23992.5,32.2549,32.2622,32.2402,32.2402,23992.5
2017-08-30 15:00:00,43.97,43.98,43.95,43.95,42502.5,32.2475,32.2549,32.2329,32.2329,42502.5
2017-08-30 15:10:00,43.96,43.99,43.95,43.97,32601.0,32.2402,32.2622,32.2329,32.2475,32601.0
2017-08-30 15:20:00,43.97,44.02,43.97,44.0,76371.0,32.2475,32.2842,32.2475,32.2695,76371.0
2017-08-30 15:30:00,44.0,44.03,43.98,44.01,72306.0,32.2695,32.2915,32.2549,32.2769,72306.0
2017-08-30 15:40:00,44.01,44.05,43.96,44.05,134500.5,32.2769,32.3062,32.2402,32.3062,134500.5
2017-08-30 15:50:00,44.04,44.08,44.02,44.06,258879.0,32.2989,32.3282,32.2842,32.3135,258879.0
2017-08-31 09:30:00,44.23,44.35,44.12,44.28,43614.0,32.4382,32.5262,32.3575,32.4749,43614.0
2017-08-31 09:40:00,44.27,44.29,44.07,44.07,17157.0,32.4675,32.4822,32.3209,32.3209,17157.0
2017-08-31 09:50:00,44.07,44.21,44.0,44.21,27478.5,32.3209,32.4235,32.2695,32.4235,27478.5
2017-08-31 10:00:00,44.21,44.25,44.15,44.17,29190.0,32.4235,32.4529,32.3795,32.3942,29190.0
2017-08-31 10:10:00,44.17,44.28,44.16,44.25,18346.5,32.3942,32.4749,32.3869,32.4529,18346.5
2017-08-31 10:20:00,44.27,44.27,44.21,44.24,21571.5,32.4675,32.4675,32.4235,32.4455,21571.5
2017-08-31 10:30:00,44.23,44.27,44.17,44.17,14650.5,32.4382,32.4675,32.3942,32.3942,14650.5
2017-08-31 10:40:00,44.19,44.21,44.15,44.17,10794.0,32.4089,32.4235,32.3795,32.3942,10794.0
2017-08-31 10:50:00,44.17,44.17,44.11,44.13,18057.0,32.3942,32.3942,32.3502,32.3649,18057.0
2017-08-31 11:00:00,44.13,44.13,44.08,44.11,12777.0,32.3649,32.3649,32.3282,32.3502,12777.0
2017-08-31 11:10:00,44.11,44.14,44.09,44.09,12145.5,32.3502,32.3722,32.3355,32.3355,12145.5
2017-08-31 11:20:00,44.09,44.12,44.09,44.1,8265.0,32.3355,32.3575,32.3355,32.3429,8265.0
2017-08-31 11:30:00,44.1,44.14,44.09,44.13,16789.5,32.3429,32.3722,32.3355,32.3649,16789.5
2017-08-31 11:40:00,44.14,44.16,44.13,44.15,8656.5,32.3722,32.3869,32.3649,32.3795,8656.5
2017-08-31 11:50:00,44.15,44.17,44.11,44.15,25696.5,32.3795,32.3942,32.3502,32.3795,25696.5
2017-08-31 12:00:00,44.14,44.22,44.13,44.2,20041.5,32.3722,32.4309,32.3649,32.4162,20041.5
2017-08-31 12:10:00,44.2,44.25,44.19,44.25,25590.0,32.4162,32.4529,32.4089,32.4529,25590.0
2017-08-31 12:20:00,44.24,44.26,44.23,44.24,12031.5,32.4455,32.4602,32.4382,32.4455,12031.5
2017-08-31 12:30:00,44.24,44.31,44.24,44.29,15325.5,32.4455,32.4969,32.4455,32.4822,15325.5
2017-08-31 12:40:00,44.29,44.32,44.22,44.24,28713.0,32.4822,32.5042,32.4309,32.4455,28713.0
2017-08-31 12:50:00,44.23,44.23,44.16,44.18,10891.5,32.4382,32.4382,32.3869,32.4015,10891.5
2017-08-31 13:00:00,44.17,44.19,44.11,44.12,14106.0,32.3942,32.4089,32.3502,32.3575,14106.0
2017-08-31 13:10:00,44.11,44.11,44.07,44.11,10272.0,32.3502,32.3502,32.3209,32.3502,10272.0
2017-08-31 13:20:00,44.11,44.11,44.08,44.09,8350.5,32.3502,32.3502,32.3282,32.3355,8350.5
2017-08-31 13:30:00,44.09,44.09,44.07,44.07,8064.0,32.3355,32.3355,32.3209,32.3209,8064.0
2017-08-31 13:40:00,44.07,44.08,44.03,44.03,13486.5,32.3209,32.3282,32.2915,32.2915,13486.5
2017-08-31 13:50:00,44.05,44.07,44.03,44.06,11575.5,32.3062,32.3209,32.2915,32.3135,11575.5
2017-08-31 14:00:00,44.06,44.07,44.04,44.05,13236.0,32.3135,32.3209,32.2989,32.3062,13236.0
2017-08-31 14:10:00,44.05,44.06,44.03,44.05,17005.5,32.3062,32.3135,32.2915,32.3062,17005.5
2017-08-31 14:20:00,44.05,44.13,44.03,44.12,35551.5,32.3062,32.3649,32.2915,32.3575,35551.5
2017-08-31 14:30:00,44.11,44.17,44.11,44.16,16426.5,32.3502,32.3942,32.3502,32.3869,16426.5
2017-08-31 14:40:00,44.17,44.19,44.15,44.19,16393.5,32.3942,32.4089,32.3795,32.4089,16393.5
2017-08-31 14:50:00,44.19,44.23,44.19,44.23,18211.5,32.4089,32.4382,32.4089,32.4382,18211.5
2017-08-31 15:00:00,44.22,44.26,44.19,44.19,22539.0,32.4309,32.4602,32.4089,32.4089,22539.0
2017-08-31 15:10:00,44.19,44.21,44.17,44.2,29547.0,32.4089,32.4235,32.3942,32.4162,29547.0
2017-08-31 15:20:00,44.19,44.2,44.14,44.16,39018.0,32.4089,32.4162,32.3722,32.3869,39018.0
2017-08-31 15:30:00,44.16,44.25,44.16,44.24,46206.0,32.3869,32.4529,32.3869,32.4455,46206.0
2017-08-31 15:40:00,44.25,44.25,44.22,44.24,53182.5,32.4529,32.4529,32.4309,32.4455,53182.5
2017-08-31 15:50:00,44.23,44.25,44.17,44.23,255717.0,32.4382,32.4529,32.3942,32.4382,255717.0
2017-09-01 09:30:00,44.37,44.37,44.19,44.3,39306.0,32.5409,32.5409,32.4089,32.4895,39306.0
2017-09-01 09:40:00,44.27,44.3,44.21,44.23,45249.0,32.4675,32.4895,32.4235,32.4382,45249.0
2017-09-01 09:50:00,44.21,44.23,44.13,44.2,18055.5,32.4235,32.4382,32.3649,32.4162,18055.5
2017-09-01 10:00:00,44.2,44.28,44.2,44.22,31839.0,32.4162,32.4749,32.4162,32.4309,31839.0
2017-09-01 10:10:00,44.25,44.35,44.25,44.35,11869.5,32.4529,32.5262,32.4529,32.5262,11869.5
2017-09-01 10:20:00,44.35,44.37,44.27,44.31,18525.0,32.5262,32.5409,32.4675,32.4969,18525.0
2017-09-01 10:30:00,44.31,44.33,44.29,44.32,14025.0,32.4969,32.5115,32.4822,32.5042,14025.0
2017-09-01 10:40:00,44.31,44.31,44.15,44.18,34734.0,32.4969,32.4969,32.3795,32.4015,34734.0
2017-09-01 10:50:00,44.18,44.22,44.17,44.22,16090.5,32.4015,32.4309,32.3942,32.4309,16090.5
2017-09-01 11:00:00,44.22,44.23,44.17,44.17,12259.5,32.4309,32.4382,32.3942,32.3942,12259.5
2017-09-01 11:10:00,44.17,44.19,44.13,44.16,14760.0,32.3942,32.4089,32.3649,32.3869,14760.0
2017-09-01 11:20:00,44.17,44.19,44.13,44.13,13599.0,32.3942,32.4089,32.3649,32.3649,13599.0
2017-09-01 11:30:00,44.13,44.13,44.11,44.13,8700.0,32.3649,32.3649,32.3502,32.3649,8700.0
2017-09-01 11:40:00,44.13,44.15,44.11,44.15,15376.5,32.3649,32.3795,32.3502,32.3795,15376.5
2017-09-01 11:50:00,44.15,44.16,44.09,44.09,27270.0,32.3795,32.3869,32.3355,32.3355,27270.0
2017-09-01 12:00:00,44.09,44.11,44.09,44.09,20988.0,32.3355,32.3502,32.3355,32.3355,20988.0
2017-09-01 12:10:00,44.09,44.1,44.09,44.09,12498.0,32.3355,32.3429,32.3355,32.3355,12498.0
2017-09-01 12:20:00,44.09,44.1,44.08,44.09,10962.0,32.3355,32.3429,32.3282,32.3355,10962.0
2017-09-01 12:30:00,44.09,44.1,44.08,44.1,31542.0,32.3355,32.3429,32.3282,32.3429,31542.0
2017-09-01 12:40:00,44.09,44.1,44.07,44.1,10803.0,32.3355,32.3429,32.3209,32.3429,10803.0
2017-09-01 12:50:00,44.09,44.1,44.09,44.09,8496.0,32.3355,32.3429,32.3355,32.3355,8496.0
2017-09-01 13:00:00,44.09,44.12,44.09,44.11,7650.0,32.3355,32.3575,32.3355,32.3502,7650.0
2017-09-01 13:10:00,44.12,44.13,44.12,44.13,4350.0,32.3575,32.3649,32.3575,32.3649,4350.0
2017-09-01 13:20:00,44.13,44.13,44.11,44.13,8220.0,32.3649,32.3649,32.3502,32.3649,8220.0
2017-09-01 13:30:00,44.13,44.13,44.12,44.13,26625.0,32.3649,32.3649,32.3575,32.3649,26625.0
2017-09-01 13:40:00,44.13,44.13,44.08,44.08,21355.5,32.3649,32.3649,32.3282,32.3282,21355.5
2017-09-01 13:50:00,44.09,44.09,44.03,44.04,18577.5,32.3355,32.3355,32.2915,32.2989,18577.5
2017-09-01 14:00:00,44.04,44.06,44.03,44.03,16801.5,32.2989,32.3135,32.2915,32.2915,16801.5
2017-09-01 14:10:00,44.03,44.05,44.01,44.03,19612.5,32.2915,32.3062,32.2769,32.2915,19612.5
2017-09-01 14:20:00,44.03,44.03,44.01,44.01,17881.5,32.2915,32.2915,32.2769,32.2769,17881.5
2017-09-01 14:30:00,44.01,44.05,44.01,44.03,17392.5,32.2769,32.3062,32.2769,32.2915,17392.5
2017-09-01 14:40:00,44.04,44.04,44.03,44.03,13045.5,32.2989,32.2989,32.2915,32.2915,13045.5
2017-09-01 14:50:00,44.03,44.03,43.97,43.97,29961.0,32.2915,32.2915,32.2475,32.2475,29961.0
2017-09-01 15:00:00,43.99,44.02,43.97,44.01,16822.5,32.2622,32.2842,32.2475,32.2769,16822.5
2017-09-01 15:10:00,44.01,44.02,43.99,44.01,16762.5,32.2769,32.2842,32.2622,32.2769,16762.5
2017-09-01 15:20:00,44.0,44.03,44.0,44.02,26223.0,32.2695,32.2915,32.2695,32.2842,26223.0
2017-09-01 15:30:00,44.02,44.05,44.02,44.03,39960.0,32.2842,32.3062,32.2842,32.2915,39960.0
2017-09-01 15:40:00,44.03,44.03,43.98,43.99,53397.0,32.2915,32.2915,32.2549,32.2622,53397.0
2017-09-01 15:50:00,43.99,43.99,43.9,43.91,206836.5,32.2622,32.2622,32.1962,32.2035,206836.5
2017-09-05 09:30:00,43.87,43.89,43.61,43.67,67984.5,32.1742,32.1888,31.9835,32.0275,67984.5
2017-09-05 09:40:00,43.63,43.77,43.6,43.71,48112.5,31.9982,32.1008,31.9762,32.0568,48112.5
2017-09-05 09:50:00,43.71,43.73,43.61,43.64,64503.0,32.0568,32.0715,31.9835,32.0055,64503.0
2017-09-05 10:00:00,43.64,43.75,43.63,43.75,53599.5,32.0055,32.0862,31.9982,32.0862,53599.5
2017-09-05 10:10:00,43.73,43.87,43.73,43.83,33202.5,32.0715,32.1742,32.0715,32.1448,33202.5
2017-09-05 10:20:00,43.82,43.82,43.69,43.81,27271.5,32.1375,32.1375,32.0422,32.1302,27271.5
2017-09-05 10:30:00,43.79,43.84,43.76,43.8,51618.0,32.1155,32.1522,32.0935,32.1228,51618.0
2017-09-05 10:40:00,43.78,43.84,43.69,43.84,55003.5,32.1082,32.1522,32.0422,32.1522,55003.5
2017-09-05 10:50:00,43.83,43.83,43.73,43.79,48913.5,32.1448,32.1448,32.0715,32.1155,48913.5
2017-09-05 11:00:00,43.77,43.83,43.77,43.81,36291.0,32.1008,32.1448,32.1008,32.1302,36291.0
2017-09-05 11:10:00,43.81,43.84,43.76,43.76,20535.0,32.1302,32.1522,32.0935,32.0935,20535.0
2017-09-05 11:20:00,43.75,43.82,43.73,43.75,30339.0,32.0862,32.1375,32.0715,32.0862,30339.0
2017-09-05 11:30:00,43.75,43.83,43.75,43.83,15474.0,32.0862,32.1448,32.0862,32.1448,15474.0
2017-09-05 11:40:00,43.83,43.85,43.78,43.81,18306.0,32.1448,32.1595,32.1082,32.1302,18306.0
2017-09-05 11:50:00,43.79,43.81,43.77,43.79,15015.0,32.1155,32.1302,32.1008,32.1155,15015.0
2017-09-05 12:00:00,43.79,43.79,43.59,43.63,63955.5,32.1155,32.1155,31.9688,31.9982,63955.5
2017-09-05 12:10:00,43.63,43.75,43.61,43.65,153951.0,31.9982,32.0862,31.9835,32.0128,153951.0
2017-09-05 12:20:00,43.66,43.71,43.63,43.65,71463.0,32.0202,32.0568,31.9982,32.0128,71463.0
2017-09-05 12:30:00,43.63,43.64,43.49,43.55,47812.5,31.9982,32.0055,31.8955,31.9395,47812.5
2017-09-05 12:40:00,43.56,43.58,43.5,43.51,33183.0,31.9468,31.9615,31.9028,31.9102,33183.0
2017-09-05 12:50:00,43.51,43.53,43.4,43.46,26473.5,31.9102,31.9248,31.8295,31.8735,26473.5
2017-09-05 13:00:00,43.45,43.45,43.31,43.39,25345.5,31.8662,31.8662,31.7635,31.8221,25345.5
2017-09-05 13:10:00,43.37,43.41,43.3,43.41,17574.0,31.8075,31.8368,31.7561,31.8368,17574.0
2017-09-05 13:20:00,43.41,43.45,43.39,43.4,23667.0,31.8368,31.8662,31.8221,31.8295,23667.0
2017-09-05 13:30:00,43.39,43.43,43.32,43.41,34326.0,31.8221,31.8515,31.7708,31.8368,34326.0
2017-09-05 13:40:00,43.41,43.45,43.39,43.43,20056.5,31.8368,31.8662,31.8221,31.8515,20056.5
2017-09-05 13:50:00,43.43,43.49,43.42,43.49,22794.0,31.8515,31.8955,31.8442,31.8955,22794.0
2017-09-05 14:00:00,43.49,43.54,43.48,43.53,23275.5,31.8955,31.9322,31.8882,31.9248,23275.5
2017-09-05 14:10:00,43.51,43.53,43.49,43.53,22255.5,31.9102,31.9248,31.8955,31.9248,22255.5
2017-09-05 14:20:00,43.53,43.61,43.53,43.6,24237.0,31.9248,31.9835,31.9248,31.9762,24237.0
2017-09-05 14:30:00,43.59,43.6,43.51,43.52,25360.5,31.9688,31.9762,31.9102,31.9175,25360.5
2017-09-05 14:40:00,43.52,43.55,43.47,43.48,24894.0,31.9175,31.9395,31.8808,31.8882,24894.0
2017-09-05 14:50:00,43.47,43.49,43.45,43.47,21919.5,31.8808,31.8955,31.8662,31.8808,21919.5
2017-09-05 15:00:00,43.47,43.53,43.41,43.45,29331.0,31.8808,31.9248,31.8368,31.8662,29331.0
2017-09-05 15:10:00,43.45,43.49,43.43,43.44,32389.5,31.8662,31.8955,31.8515,31.8588,32389.5
2017-09-05 15:20:00,43.44,43.49,43.39,43.49,21280.5,31.8588,31.8955,31.8221,31.8955,21280.5
2017-09-05 15:30:00,43.49,43.52,43.47,43.52,43048.5,31.8955,31.9175,31.8808,31.9175,43048.5
2017-09-05 15:40:00,43.51,43.57,43.5,43.54,63892.5,31.9102,31.9542,31.9028,31.9322,63892.5
2017-09-05 15:50:00,43.54,43.57,43.44,43.53,229164.0,31.9322,31.9542,31.8588,31.9248,229164.0
2017-09-06 09:30:00,43.71,43.76,43.47,43.75,25029.0,32.0568,32.0935,31.8808,32.0862,25029.0
2017-09-06 09:40:00,43.75,43.79,43.71,43.76,12901.5,32.0862,32.1155,32.0568,32.0935,12901.5
2017-09-06 09:50:00,43.75,43.79,43.72,43.77,22987.5,32.0862,32.1155,32.0642,32.1008,22987.5
2017-09-06 10:00:00,43.77,43.89,43.75,43.85,34692.0,32.1008,32.1888,32.0862,32.1595,34692.0
2017-09-06 10:10:00,43.83,43.93,43.79,43.89,34078.5,32.1448,32.2182,32.1155,32.1888,34078.5
2017-09-06 10:20:00,43.87,43.94,43.84,43.93,23224.5,32.1742,32.2255,32.1522,32.2182,23224.5
2017-09-06 10:30:00,43.95,43.99,43.89,43.93,21813.0,32.2329,32.2622,32.1888,32.2182,21813.0
2017-09-06 10:40:00,43.93,43.97,43.89,43.95,17680.5,32.2182,32.2475,32.1888,32.2329,17680.5
2017-09-06 10:50:00,43.95,43.95,43.81,43.86,48627.0,32.2329,32.2329,32.1302,32.1668,48627.0
2017-09-06 11:00:00,43.88,43.89,43.77,43.77,24655.5,32.1815,32.1888,32.1008,32.1008,24655.5
2017-09-06 11:10:00,43.78,43.78,43.63,43.75,65791.5,32.1082,32.1082,31.9982,32.0862,65791.5
2017-09-06 11:20:00,43.75,43.8,43.74,43.75,12915.0,32.0862,32.1228,32.0788,32.0862,12915.0
2017-09-06 11:30:00,43.76,43.82,43.73,43.79,45855.0,32.0935,32.1375,32.0715,32.1155,45855.0
2017-09-06 11:40:00,43.81,43.81,43.72,43.74,14802.0,32.1302,32.1302,32.0642,32.0788,14802.0
2017-09-06 11:50:00,43.74,43.75,43.7,43.72,16006.5,32.0788,32.0862,32.0495,32.0642,16006.5
2017-09-06 12:00:00,43.71,43.73,43.66,43.73,39442.5,32.0568,32.0715,32.0202,32.0715,39442.5
2017-09-06 12:10:00,43.73,43.75,43.7,43.72,24109.5,32.0715,32.0862,32.0495,32.0642,24109.5
2017-09-06 12:20:00,43.69,43.73,43.67,43.72,11527.5,32.0422,32.0715,32.0275,32.0642,11527.5
2017-09-06 12:30:00,43.72,43.72,43.65,43.65,15448.5,32.0642,32.0642,32.0128,32.0128,15448.5
2017-09-06 12:40:00,43.67,43.68,43.64,43.67,19170.0,32.0275,32.0348,32.0055,32.0275,19170.0
2017-09-06 12:50:00,43.67,43.68,43.63,43.65,7386.0,32.0275,32.0348,31.9982,32.0128,7386.0
2017-09-06 13:00:00,43.65,43.69,43.64,43.69,14634.0,32.0128,32.0422,32.0055,32.0422,14634.0
2017-09-06 13:10:00,43.67,43.69,43.57,43.61,31810.5,32.0275,32.0422,31.9542,31.9835,31810.5
2017-09-06 13:20:00,43.61,43.63,43.5,43.51,45571.5,31.9835,31.9982,31.9028,31.9102,45571.5
2017-09-06 13:30:00,43.52,43.6,43.49,43.6,31288.5,31.9175,31.9762,31.8955,31.9762,31288.5
2017-09-06 13:40:00,43.6,43.61,43.54,43.56,28297.5,31.9762,31.9835,31.9322,31.9468,28297.5
2017-09-06 13:50:00,43.56,43.58,43.51,43.53,34380.0,31.9468,31.9615,31.9102,31.9248,34380.0
2017-09-06 14:00:00,43.53,43.59,43.5,43.5,34029.0,31.9248,31.9688,31.9028,31.9028,34029.0
2017-09-06 14:10:00,43.5,43.57,43.5,43.52,51577.5,31.9028,31.9542,31.9028,31.9175,51577.5
2017-09-06 14:20:00,43.53,43.56,43.52,43.55,42351.0,31.9248,31.9468,31.9175,31.9395,42351.0
2017-09-06 14:30:00,43.54,43.68,43.53,43.67,67866.0,31.9322,32.0348,31.9248,32.0275,67866.0
2017-09-06 14:40:00,43.67,43.78,43.67,43.75,109098.0,32.0275,32.1082,32.0275,32.0862,109098.0
2017-09-06 14:50:00,43.75,43.76,43.59,43.59,67869.0,32.0862,32.0935,31.9688,31.9688,67869.0
2017-09-06 15:00:00,43.59,43.68,43.56,43.65,61329.0,31.9688,32.0348,31.9468,32.0128,61329.0
2017-09-06 15:10:00,43.65,43.7,43.64,43.65,87984.0,32.0128,32.0495,32.0055,32.0128,87984.0
2017-09-06 15:20:00,43.67,43.67,43.57,43.59,97698.0,32.0275,32.0275,31.9542,31.9688,97698.0
2017-09-06 15:30:00,43.6,43.61,43.53,43.56,115858.5,31.9762,31.9835,31.9248,31.9468,115858.5
2017-09-06 15:40:00,43.55,43.6,43.54,43.6,164350.5,31.9395,31.9762,31.9322,31.9762,164350.5
2017-09-06 15:50:00,43.6,43.6,43.39,43.5,537303.0,31.9762,31.9762,31.8221,31.9028,537303.0
2017-09-07 09:30:00,43.59,43.77,43.54,43.75,97843.5,31.9688,32.1008,31.9322,32.0862,97843.5
2017-09-07 09:40:00,43.71,43.82,43.67,43.67,27424.5,32.0568,32.1375,32.0275,32.0275,27424.5
2017-09-07 09:50:00,43.65,43.71,43.59,43.59,52624.5,32.0128,32.0568,31.9688,31.9688,52624.5
2017-09-07 10:00:00,43.59,43.68,43.56,43.63,103876.5,31.9688,32.0348,31.9468,31.9982,103876.5
2017-09-07 10:10:00,43.63,43.69,43.54,43.65,88189.5,31.9982,32.0422,31.9322,32.0128,88189.5
2017-09-07 10:20:00,43.66,43.75,43.62,43.7,47214.0,32.0202,32.0862,31.9908,32.0495,47214.0
2017-09-07 10:30:00,43.7,43.74,43.67,43.73,43537.5,32.0495,32.0788,32.0275,32.0715,43537.5
2017-09-07 10:40:00,43.73,43.91,43.73,43.89,70531.5,32.0715,32.2035,32.0715,32.1888,70531.5
2017-09-07 10:50:00,43.89,44.06,43.87,44.01,41080.5,32.1888,32.3135,32.1742,32.2769,41080.5
2017-09-07 11:00:00,44.0,44.07,43.99,43.99,32601.0,32.2695,32.3209,32.2622,32.2622,32601.0
2017-09-07 11:10:00,43.99,44.05,43.93,43.93,64497.0,32.2622,32.3062,32.2182,32.2182,64497.0
2017-09-07 11:20:00,43.91,43.95,43.86,43.91,32275.5,32.2035,32.2329,32.1668,32.2035,32275.5
2017-09-07 11:30:00,43.91,43.95,43.84,43.89,43848.0,32.2035,32.2329,32.1522,32.1888,43848.0
2017-09-07 11:40:00,43.91,44.04,43.89,43.99,58023.0,32.2035,32.2989,32.1888,32.2622,58023.0
2017-09-07 11:50:00,43.99,44.14,43.99,44.14,50965.5,32.2622,32.3722,32.2622,32.3722,50965.5
2017-09-07 12:00:00,44.13,44.23,44.13,44.23,62257.5,32.3649,32.4382,32.3649,32.4382,62257.5
2017-09-07 12:10:00,44.23,44.26,44.19,44.26,45457.5,32.4382,32.4602,32.4089,32.4602,45457.5
2017-09-07 12:20:00,44.27,44.27,44.15,44.21,79587.0,32.4675,32.4675,32.3795,32.4235,79587.0
2017-09-07 12:30:00,44.22,44.28,44.21,44.28,85020.0,32.4309,32.4749,32.4235,32.4749,85020.0
2017-09-07 12:40:00,44.29,44.38,44.27,44.37,71778.0,32.4822,32.5482,32.4675,32.5409,71778.0
2017-09-07 12:50:00,44.37,44.44,44.37,44.41,80143.5,32.5409,32.5922,32.5409,32.5702,80143.5
2017-09-07 13:00:00,44.41,44.48,44.39,44.43,54562.5,32.5702,32.6216,32.5555,32.5849,54562.5
2017-09-07 13:10:00,44.43,44.48,44.41,44.41,36259.5,32.5849,32.6216,32.5702,32.5702,36259.5
2017-09-07 13:20:00,44.42,44.43,44.24,44.24,46306.5,32.5775,32.5849,32.4455,32.4455,46306.5
2017-09-07 13:30:00,44.25,44.38,44.25,44.38,39394.5,32.4529,32.5482,32.4529,32.5482,39394.5
2017-09-07 13:40:00,44.37,44.45,44.36,44.45,99246.0,32.5409,32.5996,32.5335,32.5996,99246.0
2017-09-07 13:50:00,44.44,44.52,44.43,44.51,75931.5,32.5922,32.6509,32.5849,32.6436,75931.5
2017-09-07 14:00:00,44.51,44.54,44.47,44.53,63910.5,32.6436,32.6656,32.6142,32.6582,63910.5
2017-09-07 14:10:00,44.53,44.58,44.49,44.55,80250.0,32.6582,32.6949,32.6289,32.6729,80250.0
2017-09-07 14:20:00,44.57,44.58,44.43,44.44,101437.5,32.6876,32.6949,32.5849,32.5922,101437.5
2017-09-07 14:30:00,44.44,44.55,44.42,44.54,90810.0,32.5922,32.6729,32.5775,32.6656,90810.0
2017-09-07 14:40:00,44.54,44.6,44.49,44.54,88171.5,32.6656,32.7096,32.6289,32.6656,88171.5
2017-09-07 14:50:00,44.54,44.57,44.53,44.55,37860.0,32.6656,32.6876,32.6582,32.6729,37860.0
2017-09-07 15:00:00,44.56,44.59,44.49,44.53,63747.0,32.6802,32.7022,32.6289,32.6582,63747.0
2017-09-07 15:10:00,44.51,44.53,44.48,44.51,48829.5,32.6436,32.6582,32.6216,32.6436,48829.5
2017-09-07 15:20:00,44.51,44.59,44.5,44.58,82407.0,32.6436,32.7022,32.6362,32.6949,82407.0
2017-09-07 15:30:00,44.58,44.59,44.52,44.55,87859.5,32.6949,32.7022,32.6509,32.6729,87859.5
2017-09-07 15:40:00,44.55,44.59,44.53,44.59,125295.0,32.6729,32.7022,32.6582,32.7022,125295.0
2017-09-07 15:50:00,44.59,44.61,44.54,44.56,303040.5,32.7022,32.7169,32.6656,32.6802,303040.5
2017-09-08 09:30:00,44.5,44.56,44.25,44.31,74428.5,32.6362,32.6802,32.4529,32.4969,74428.5
2017-09-08 09:40:00,44.29,44.44,44.29,44.44,30156.0,32.4822,32.5922,32.4822,32.5922,30156.0
2017-09-08 09:50:00,44.43,44.56,44.43,44.53,18382.5,32.5849,32.6802,32.5849,32.6582,18382.5
2017-09-08 10:00:00,44.54,44.59,44.51,44.59,20314.5,32.6656,32.7022,32.6436,32.7022,20314.5
2017-09-08 10:10:00,44.59,44.61,44.54,44.57,55410.0,32.7022,32.7169,32.6656,32.6876,55410.0
2017-09-08 10:20:00,44.59,44.65,44.57,44.59,32512.5,32.7022,32.7462,32.6876,32.7022,32512.5
2017-09-08 10:30:00,44.58,44.67,44.58,44.63,14853.0,32.6949,32.7609,32.6949,32.7316,14853.0
2017-09-08 10:40:00,44.63,44.77,44.63,44.74,33148.5,32.7316,32.8342,32.7316,32.8122,33148.5
2017-09-08 10:50:00,44.75,44.82,44.69,44.82,63547.5,32.8196,32.8709,32.7756,32.8709,63547.5
2017-09-08 11:00:00,44.81,44.95,44.81,44.89,30409.5,32.8636,32.9663,32.8636,32.9222,30409.5
2017-09-08 11:10:00,44.88,44.9,44.85,44.89,75775.5,32.9149,32.9296,32.8929,32.9222,75775.5
2017-09-08 11:20:00,44.89,44.95,44.89,44.95,33475.5,32.9222,32.9663,32.9222,32.9663,33475.5
2017-09-08 11:30:00,44.93,44.94,44.83,44.84,23434.5,32.9516,32.9589,32.8782,32.8856,23434.5
2017-09-08 11:40:00,44.85,44.85,44.81,44.84,25707.0,32.8929,32.8929,32.8636,32.8856,25707.0
2017-09-08 11:50:00,44.85,44.9,44.84,44.85,20049.0,32.8929,32.9296,32.8856,32.8929,20049.0
2017-09-08 12:00:00,44.85,45.03,44.85,45.0,47880.0,32.8929,33.0249,32.8929,33.0029,47880.0
2017-09-08 12:10:00,44.99,44.99,44.94,44.97,18646.5,32.9956,32.9956,32.9589,32.9809,18646.5
2017-09-08 12:20:00,44.95,44.98,44.93,44.97,14340.0,32.9663,32.9883,32.9516,32.9809,14340.0
2017-09-08 12:30:00,44.97,45.03,44.97,45.03,23697.0,32.9809,33.0249,32.9809,33.0249,23697.0
2017-09-08 12:40:00,45.03,45.1,45.02,45.1,34707.0,33.0249,33.0763,33.0176,33.0763,34707.0
2017-09-08 12:50:00,45.09,45.09,45.04,45.09,48750.0,33.0689,33.0689,33.0323,33.0689,48750.0
2017-09-08 13:00:00,45.09,45.09,45.05,45.07,37716.0,33.0689,33.0689,33.0396,33.0543,37716.0
2017-09-08 13:10:00,45.07,45.14,45.07,45.13,60346.5,33.0543,33.1056,33.0543,33.0983,60346.5
2017-09-08 13:20:00,45.12,45.13,45.08,45.09,49534.5,33.0909,33.0983,33.0616,33.0689,49534.5
2017-09-08 13:30:00,45.09,45.13,45.03,45.07,34129.5,33.0689,33.0983,33.0249,33.0543,34129.5
2017-09-08 13:40:00,45.09,45.11,45.07,45.1,12559.5,33.0689,33.0836,33.0543,33.0763,12559.5
2017-09-08 13:50:00,45.1,45.18,45.09,45.18,28596.0,33.0763,33.1349,33.0689,33.1349,28596.0
2017-09-08 14:00:00,45.19,45.21,45.17,45.17,33316.5,33.1423,33.1569,33.1276,33.1276,33316.5
2017-09-08 14:10:00,45.18,45.21,45.17,45.19,25123.5,33.1349,33.1569,33.1276,33.1423,25123.5
2017-09-08 14:20:00,45.19,45.21,45.11,45.11,24747.0,33.1423,33.1569,33.0836,33.0836,24747.0
2017-09-08 14:30:00,45.11,45.12,45.03,45.05,32287.5,33.0836,33.0909,33.0249,33.0396,32287.5
2017-09-08 14:40:00,45.05,45.05,44.9,44.91,29100.0,33.0396,33.0396,32.9296,32.9369,29100.0
2017-09-08 14:50:00,44.92,44.99,44.92,44.99,21493.5,32.9442,32.9956,32.9442,32.9956,21493.5
2017-09-08 15:00:00,44.98,45.08,44.97,45.07,52348.5,32.9883,33.0616,32.9809,33.0543,52348.5
2017-09-08 15:10:00,45.08,45.1,45.07,45.09,68668.5,33.0616,33.0763,33.0543,33.0689,68668.5
2017-09-08 15:20:00,45.09,45.11,45.07,45.09,94867.5,33.0689,33.0836,33.0543,33.0689,94867.5
2017-09-08 15:30:00,45.08,45.08,45.04,45.05,80142.0,33.0616,33.0616,33.0323,33.0396,80142.0
2017-09-08 15:40:00,45.05,45.07,45.01,45.03,352923.0,33.0396,33.0543,33.0103,33.0249,352923.0
2017-09-08 15:50:00,45.04,45.1,45.04,45.07,194832.0,33.0323,33.0763,33.0323,33.0543,194832.0
2017-09-11 09:30:00,45.23,45.33,45.13,45.27,34122.0,33.1716,33.2449,33.0983,33.2009,34122.0
2017-09-11 09:40:00,45.29,45.37,45.27,45.35,48741.0,33.2156,33.2743,33.2009,33.2596,48741.0
2017-09-11 09:50:00,45.35,45.4,45.31,45.35,55371.0,33.2596,33.2963,33.2303,33.2596,55371.0
2017-09-11 10:00:00,45.35,45.36,45.3,45.32,30631.5,33.2596,33.2669,33.2229,33.2376,30631.5
2017-09-11 10:10:00,45.33,45.36,45.32,45.33,46110.0,33.2449,33.2669,33.2376,33.2449,46110.0
2017-09-11 10:20:00,45.34,45.35,45.25,45.26,45360.0,33.2523,33.2596,33.1863,33.1936,45360.0
2017-09-11 10:30:00,45.27,45.34,45.26,45.27,27358.5,33.2009,33.2523,33.1936,33.2009,27358.5
2017-09-11 10:40:00,45.27,45.27,45.15,45.2,25183.5,33.2009,33.2009,33.1129,33.1496,25183.5
2017-09-11 10:50:00,45.19,45.21,45.17,45.21,17857.5,33.1423,33.1569,33.1276,33.1569,17857.5
2017-09-11 11:00:00,45.21,45.21,45.11,45.14,33289.5,33.1569,33.1569,33.0836,33.1056,33289.5
2017-09-11 11:10:00,45.15,45.15,45.11,45.13,27702.0,33.1129,33.1129,33.0836,33.0983,27702.0
2017-09-11 11:20:00,45.13,45.14,45.02,45.02,51363.0,33.0983,33.1056,33.0176,33.0176,51363.0
2017-09-11 11:30:00,45.02,45.1,44.98,45.09,45507.0,33.0176,33.0763,32.9883,33.0689,45507.0
2017-09-11 11:40:00,45.09,45.09,45.05,45.06,40549.5,33.0689,33.0689,33.0396,33.0469,40549.5
2017-09-11 11:50:00,45.05,45.07,45.03,45.05,25575.0,33.0396,33.0543,33.0249,33.0396,25575.0
2017-09-11 12:00:00,45.04,45.07,45.03,45.07,18016.5,33.0323,33.0543,33.0249,33.0543,18016.5
2017-09-11 12:10:00,45.07,45.13,45.07,45.12,12975.0,33.0543,33.0983,33.0543,33.0909,12975.0
2017-09-11 12:20:00,45.11,45.14,45.1,45.1,20538.0,33.0836,33.1056,33.0763,33.0763,20538.0
2017-09-11 12:30:00,45.1,45.13,45.07,45.11,24313.5,33.0763,33.0983,33.0543,33.0836,24313.5
2017-09-11 12:40:00,45.11,45.21,45.1,45.17,16428.0,33.0836,33.1569,33.0763,33.1276,16428.0
2017-09-11 12:50:00,45.17,45.2,45.17,45.19,16971.0,33.1276,33.1496,33.1276,33.1423,16971.0
2017-09-11 13:00:00,45.19,45.21,45.16,45.17,15150.0,33.1423,33.1569,33.1203,33.1276,15150.0
2017-09-11 13:10:00,45.15,45.21,45.15,45.2,19062.0,33.1129,33.1569,33.1129,33.1496,19062.0
2017-09-11 13:20:00,45.19,45.22,45.17,45.17,20023.5,33.1423,33.1643,33.1276,33.1276,20023.5
2017-09-11 13:30:00,45.17,45.19,45.17,45.17,13044.0,33.1276,33.1423,33.1276,33.1276,13044.0
2017-09-11 13:40:00,45.17,45.18,45.14,45.15,23505.0,33.1276,33.1349,33.1056,33.1129,23505.0
2017-09-11 13:50:00,45.15,45.15,45.1,45.1,15211.5,33.1129,33.1129,33.0763,33.0763,15211.5
2017-09-11 14:00:00,45.11,45.17,45.11,45.13,26563.5,33.0836,33.1276,33.0836,33.0983,26563.5
2017-09-11 14:10:00,45.14,45.14,45.11,45.13,15045.0,33.1056,33.1056,33.0836,33.0983,15045.0
2017-09-11 14:20:00,45.12,45.13,45.07,45.1,22060.5,33.0909,33.0983,33.0543,33.0763,22060.5
2017-09-11 14:30:00,45.09,45.17,45.09,45.17,56884.5,33.0689,33.1276,33.0689,33.1276,56884.5
2017-09-11 14:40:00,45.17,45.23,45.17,45.21,26103.0,33.1276,33.1716,33.1276,33.1569,26103.0
2017-09-11 14:50:00,45.21,45.23,45.15,45.16,37870.5,33.1569,33.1716,33.1129,33.1203,37870.5
2017-09-11 15:00:00,45.15,45.19,45.13,45.17,34750.5,33.1129,33.1423,33.0983,33.1276,34750.5
2017-09-11 15:10:00,45.17,45.21,45.17,45.17,26883.0,33.1276,33.1569,33.1276,33.1276,26883.0
2017-09-11 15:20:00,45.17,45.19,45.15,45.19,28704.0,33.1276,33.1423,33.1129,33.1423,28704.0
2017-09-11 15:30:00,45.19,45.2,45.15,45.17,54724.5,33.1423,33.1496,33.1129,33.1276,54724.5
2017-09-11 15:40:00,45.18,45.18,45.13,45.15,39010.5,33.1349,33.1349,33.0983,33.1129,39010.5
2017-09-11 15:50:00,45.13,45.16,45.09,45.14,244344.0,33.0983,33.1203,33.0689,33.1056,244344.0
2017-09-12 09:30:00,45.13,45.55,45.05,45.53,64896.0,33.0983,33.4063,33.0396,33.3916,64896.0
2017-09-12 09:40:00,45.52,45.7,45.49,45.69,43986.0,33.3843,33.5163,33.3623,33.509,43986.0
2017-09-12 09:50:00,45.68,45.75,45.64,45.75,56224.5,33.5016,33.553,33.4723,33.553,56224.5
2017-09-12 10:00:00,45.75,45.77,45.63,45.68,39168.0,33.553,33.5676,33.465,33.5016,39168.0
2017-09-12 10:10:00,45.69,45.76,45.64,45.75,30102.0,33.509,33.5603,33.4723,33.553,30102.0
2017-09-12 10:20:00,45.76,45.86,45.71,45.74,52140.0,33.5603,33.6336,33.5236,33.5456,52140.0
2017-09-12 10:30:00,45.75,45.76,45.71,45.74,21627.0,33.553,33.5603,33.5236,33.5456,21627.0
2017-09-12 10:40:00,45.74,45.8,45.71,45.8,32778.0,33.5456,33.5896,33.5236,33.5896,32778.0
2017-09-12 10:50:00,45.81,45.85,45.75,45.8,42142.5,33.597,33.6263,33.553,33.5896,42142.5
2017-09-12 11:00:00,45.81,45.85,45.79,45.8,29724.0,33.597,33.6263,33.5823,33.5896,29724.0
2017-09-12 11:10:00,45.81,45.89,45.78,45.85,23952.0,33.597,33.6556,33.575,33.6263,23952.0
2017-09-12 11:20:00,45.85,45.89,45.82,45.84,45906.0,33.6263,33.6556,33.6043,33.619,45906.0
2017-09-12 11:30:00,45.81,45.86,45.77,45.86,52831.5,33.597,33.6336,33.5676,33.6336,52831.5
2017-09-12 11:40:00,45.85,45.86,45.83,45.84,38814.0,33.6263,33.6336,33.6116,33.619,38814.0
2017-09-12 11:50:00,45.85,45.89,45.84,45.85,56292.0,33.6263,33.6556,33.619,33.6263,56292.0
2017-09-12 12:00:00,45.84,45.86,45.8,45.83,34684.5,33.619,33.6336,33.5896,33.6116,34684.5
2017-09-12 12:10:00,45.83,45.84,45.78,45.78,34887.0,33.6116,33.619,33.575,33.575,34887.0
2017-09-12 12:20:00,45.79,45.8,45.73,45.75,23280.0,33.5823,33.5896,33.5383,33.553,23280.0
2017-09-12 12:30:00,45.75,45.8,45.71,45.71,15804.0,33.553,33.5896,33.5236,33.5236,15804.0
2017-09-12 12:40:00,45.73,45.77,45.72,45.73,15675.0,33.5383,33.5676,33.531,33.5383,15675.0
2017-09-12 12:50:00,45.73,45.79,45.73,45.76,18520.5,33.5383,33.5823,33.5383,33.5603,18520.5
2017-09-12 13:00:00,45.77,45.79,45.73,45.75,13419.0,33.5676,33.5823,33.5383,33.553,13419.0
2017-09-12 13:10:00,45.75,45.79,45.73,45.77,18334.5,33.553,33.5823,33.5383,33.5676,18334.5
2017-09-12 13:20:00,45.75,45.76,45.72,45.73,16939.5,33.553,33.5603,33.531,33.5383,16939.5
2017-09-12 13:30:00,45.74,45.74,45.7,45.71,26958.0,33.5456,33.5456,33.5163,33.5236,26958.0
2017-09-12 13:40:00,45.7,45.73,45.65,45.67,23484.0,33.5163,33.5383,33.4796,33.4943,23484.0
2017-09-12 13:50:00,45.67,45.67,45.62,45.63,20887.5,33.4943,33.4943,33.4576,33.465,20887.5
2017-09-12 14:00:00,45.63,45.67,45.61,45.61,21238.5,33.465,33.4943,33.4503,33.4503,21238.5
2017-09-12 14:10:00,45.61,45.67,45.61,45.67,27738.0,33.4503,33.4943,33.4503,33.4943,27738.0
2017-09-12 14:20:00,45.67,45.72,45.65,45.68,27786.0,33.4943,33.531,33.4796,33.5016,27786.0
2017-09-12 14:30:00,45.67,45.71,45.67,45.71,30967.5,33.4943,33.5236,33.4943,33.5236,30967.5
2017-09-12 14:40:00,45.71,45.74,45.69,45.7,41263.5,33.5236,33.5456,33.509,33.5163,41263.5
2017-09-12 14:50:00,45.71,45.8,45.71,45.79,37056.0,33.5236,33.5896,33.5236,33.5823,37056.0
2017-09-12 15:00:00,45.78,45.82,45.74,45.75,41689.5,33.575,33.6043,33.5456,33.553,41689.5
2017-09-12 15:10:00,45.75,45.78,45.73,45.75,28812.0,33.553,33.575,33.5383,33.553,28812.0
2017-09-12 15:20:00,45.75,45.77,45.73,45.74,24777.0,33.553,33.5676,33.5383,33.5456,24777.0
2017-09-12 15:30:00,45.75,45.76,45.71,45.73,44196.0,33.553,33.5603,33.5236,33.5383,44196.0
2017-09-12 15:40:00,45.73,45.78,45.72,45.75,74677.5,33.5383,33.575,33.531,33.553,74677.5
2017-09-12 15:50:00,45.76,45.85,45.76,45.83,229905.0,33.5603,33.6263,33.5603,33.6116,229905.0
2017-09-13 09:30:00,45.72,45.92,45.72,45.88,28957.5,33.531,33.6776,33.531,33.6483,28957.5
2017-09-13 09:40:00,45.91,46.03,45.88,45.99,47058.0,33.6703,33.7583,33.6483,33.729,47058.0
2017-09-13 09:50:00,45.99,46.03,45.9,45.95,17496.0,33.729,33.7583,33.663,33.6996,17496.0
2017-09-13 10:00:00,45.95,45.95,45.77,45.8,16309.5,33.6996,33.6996,33.5676,33.5896,16309.5
2017-09-13 10:10:00,45.8,45.83,45.61,45.63,42162.0,33.5896,33.6116,33.4503,33.465,42162.0
2017-09-13 10:20:00,45.65,45.79,45.65,45.78,20442.0,33.4796,33.5823,33.4796,33.575,20442.0
2017-09-13 10:30:00,45.78,45.89,45.78,45.89,15271.5,33.575,33.6556,33.575,33.6556,15271.5
2017-09-13 10:40:00,45.87,45.88,45.81,45.83,18081.0,33.641,33.6483,33.597,33.6116,18081.0
2017-09-13 10:50:00,45.82,45.84,45.76,45.78,13099.5,33.6043,33.619,33.5603,33.575,13099.5
2017-09-13 11:00:00,45.78,45.78,45.71,45.71,15591.0,33.575,33.575,33.5236,33.5236,15591.0
2017-09-13 11:10:00,45.71,45.77,45.7,45.73,15823.5,33.5236,33.5676,33.5163,33.5383,15823.5
2017-09-13 11:20:00,45.73,45.74,45.67,45.71,17059.5,33.5383,33.5456,33.4943,33.5236,17059.5
2017-09-13 11:30:00,45.71,45.73,45.68,45.71,21406.5,33.5236,33.5383,33.5016,33.5236,21406.5
2017-09-13 11:40:00,45.71,45.77,45.71,45.73,23412.0,33.5236,33.5676,33.5236,33.5383,23412.0
2017-09-13 11:50:00,45.72,45.75,45.72,45.73,12046.5,33.531,33.553,33.531,33.5383,12046.5
2017-09-13 12:00:00,45.75,45.78,45.73,45.78,16060.5,33.553,33.575,33.5383,33.575,16060.5
2017-09-13 12:10:00,45.79,45.85,45.79,45.82,8230.5,33.5823,33.6263,33.5823,33.6043,8230.5
2017-09-13 12:20:00,45.82,45.9,45.82,45.87,9991.5,33.6043,33.663,33.6043,33.641,9991.5
2017-09-13 12:30:00,45.85,45.91,45.85,45.91,5844.0,33.6263,33.6703,33.6263,33.6703,5844.0
2017-09-13 12:40:00,45.91,45.95,45.91,45.95,16647.0,33.6703,33.6996,33.6703,33.6996,16647.0
2017-09-13 12:50:00,45.95,45.96,45.91,45.94,6372.0,33.6996,33.707,33.6703,33.6923,6372.0
2017-09-13 13:00:00,45.95,45.95,45.86,45.86,13545.0,33.6996,33.6996,33.6336,33.6336,13545.0
2017-09-13 13:10:00,45.87,45.91,45.86,45.91,8104.5,33.641,33.6703,33.6336,33.6703,8104.5
2017-09-13 13:20:00,45.92,45.94,45.89,45.89,19440.0,33.6776,33.6923,33.6556,33.6556,19440.0
2017-09-13 13:30:00,45.89,45.92,45.88,45.88,12837.0,33.6556,33.6776,33.6483,33.6483,12837.0
2017-09-13 13:40:00,45.89,45.93,45.89,45.91,8652.0,33.6556,33.685,33.6556,33.6703,8652.0
2017-09-13 13:50:00,45.91,45.95,45.87,45.89,31756.5,33.6703,33.6996,33.641,33.6556,31756.5
2017-09-13 14:00:00,45.89,45.93,45.87,45.93,10099.5,33.6556,33.685,33.641,33.685,10099.5
2017-09-13 14:10:00,45.93,45.94,45.89,45.93,17817.0,33.685,33.6923,33.6556,33.685,17817.0
2017-09-13 14:20:00,45.93,45.94,45.91,45.93,11992.5,33.685,33.6923,33.6703,33.685,11992.5
2017-09-13 14:30:00,45.91,45.96,45.91,45.91,194049.0,33.6703,33.707,33.6703,33.6703,194049.0
2017-09-13 14:40:00,45.93,45.99,45.89,45.99,34096.5,33.685,33.729,33.6556,33.729,34096.5
2017-09-13 14:50:00,45.99,46.0,45.95,45.95,24720.0,33.729,33.7363,33.6996,33.6996,24720.0
2017-09-13 15:00:00,45.95,45.98,45.95,45.97,31252.5,33.6996,33.7217,33.6996,33.7143,31252.5
2017-09-13 15:10:00,45.97,45.99,45.95,45.99,24585.0,33.7143,33.729,33.6996,33.729,24585.0
2017-09-13 15:20:00,46.0,46.04,45.99,46.03,101556.0,33.7363,33.7657,33.729,33.7583,101556.0
2017-09-13 15:30:00,46.03,46.13,46.03,46.12,87304.5,33.7583,33.8317,33.7583,33.8243,87304.5
2017-09-13 15:40:00,46.12,46.13,46.03,46.04,114457.5,33.8243,33.8317,33.7583,33.7657,114457.5
2017-09-13 15:50:00,46.05,46.09,46.05,46.08,161658.0,33.773,33.8023,33.773,33.795,161658.0
2017-09-14 09:30:00,45.83,46.07,45.82,46.03,35935.5,33.6116,33.7877,33.6043,33.7583,35935.5
2017-09-14 09:40:00,46.04,46.32,46.02,46.32,53089.5,33.7657,33.971,33.751,33.971,53089.5
2017-09-14 09:50:00,46.32,46.32,46.19,46.19,20185.5,33.971,33.971,33.8757,33.8757,20185.5
2017-09-14 10:00:00,46.13,46.15,46.01,46.06,25450.5,33.8317,33.8463,33.7437,33.7803,25450.5
2017-09-14 10:10:00,46.06,46.1,46.01,46.04,75252.0,33.7803,33.8097,33.7437,33.7657,75252.0
2017-09-14 10:20:00,46.04,46.06,46.0,46.05,16009.5,33.7657,33.7803,33.7363,33.773,16009.5
2017-09-14 10:30:00,46.05,46.05,45.95,46.0,22548.0,33.773,33.773,33.6996,33.7363,22548.0
2017-09-14 10:40:00,46.01,46.03,45.95,46.03,58983.0,33.7437,33.7583,33.6996,33.7583,58983.0
2017-09-14 10:50:00,46.02,46.07,45.97,46.03,16843.5,33.751,33.7877,33.7143,33.7583,16843.5
2017-09-14 11:00:00,46.03,46.06,46.0,46.05,47956.5,33.7583,33.7803,33.7363,33.773,47956.5
2017-09-14 11:10:00,46.05,46.2,46.04,46.17,24084.0,33.773,33.883,33.7657,33.861,24084.0
2017-09-14 11:20:00,46.15,46.2,46.12,46.19,54757.5,33.8463,33.883,33.8243,33.8757,54757.5
2017-09-14 11:30:00,46.17,46.2,46.15,46.19,26124.0,33.861,33.883,33.8463,33.8757,26124.0
2017-09-14 11:40:00,46.2,46.2,46.14,46.15,51171.0,33.883,33.883,33.839,33.8463,51171.0
2017-09-14 11:50:00,46.15,46.19,46.09,46.17,27681.0,33.8463,33.8757,33.8023,33.861,27681.0
2017-09-14 12:00:00,46.17,46.18,46.07,46.11,45751.5,33.861,33.8683,33.7877,33.817,45751.5
2017-09-14 12:10:00,46.11,46.16,46.11,46.13,19671.0,33.817,33.8537,33.817,33.8317,19671.0
2017-09-14 12:20:00,46.13,46.18,46.13,46.16,14311.5,33.8317,33.8683,33.8317,33.8537,14311.5
2017-09-14 12:30:00,46.18,46.18,46.12,46.14,30208.5,33.8683,33.8683,33.8243,33.839,30208.5
2017-09-14 12:40:00,46.15,46.15,46.12,46.12,6685.5,33.8463,33.8463,33.8243,33.8243,6685.5
2017-09-14 12:50:00,46.13,46.13,46.09,46.1,5416.5,33.8317,33.8317,33.8023,33.8097,5416.5
2017-09-14 13:00:00,46.09,46.09,46.01,46.03,10537.5,33.8023,33.8023,33.7437,33.7583,10537.5
2017-09-14 13:10:00,46.04,46.11,46.03,46.09,9903.0,33.7657,33.817,33.7583,33.8023,9903.0
2017-09-14 13:20:00,46.07,46.1,46.01,46.05,74313.0,33.7877,33.8097,33.7437,33.773,74313.0
2017-09-14 13:30:00,46.06,46.08,46.04,46.06,14302.5,33.7803,33.795,33.7657,33.7803,14302.5
2017-09-14 13:40:00,46.06,46.12,46.06,46.1,16152.0,33.7803,33.8243,33.7803,33.8097,16152.0
2017-09-14 13:50:00,46.09,46.13,46.03,46.11,13962.0,33.8023,33.8317,33.7583,33.817,13962.0
2017-09-14 14:00:00,46.11,46.11,46.05,46.07,16366.5,33.817,33.817,33.773,33.7877,16366.5
2017-09-14 14:10:00,46.08,46.11,46.07,46.09,6252.0,33.795,33.817,33.7877,33.8023,6252.0
2017-09-14 14:20:00,46.09,46.13,46.08,46.09,69601.5,33.8023,33.8317,33.795,33.8023,69601.5
2017-09-14 14:30:00,46.09,46.13,46.09,46.11,29451.0,33.8023,33.8317,33.8023,33.817,29451.0
2017-09-14 14:40:00,46.13,46.15,46.11,46.13,12688.5,33.8317,33.8463,33.817,33.8317,12688.5
2017-09-14 14:50:00,46.13,46.13,46.05,46.12,41175.0,33.8317,33.8317,33.773,33.8243,41175.0
2017-09-14 15:00:00,46.12,46.12,46.09,46.09,11014.5,33.8243,33.8243,33.8023,33.8023,11014.5
2017-09-14 15:10:00,46.09,46.11,46.07,46.1,52411.5,33.8023,33.817,33.7877,33.8097,52411.5
2017-09-14 15:20:00,46.1,46.11,46.07,46.09,22144.5,33.8097,33.817,33.7877,33.8023,22144.5
2017-09-14 15:30:00,46.08,46.14,46.08,46.14,29469.0,33.795,33.839,33.795,33.839,29469.0
2017-09-14 15:40:00,46.14,46.15,46.09,46.09,38497.5,33.839,33.8463,33.8023,33.8023,38497.5
2017-09-14 15:50:00,46.11,46.15,46.09,46.14,108675.0,33.817,33.8463,33.8023,33.839,108675.0
2017-09-15 09:30:00,45.92,46.16,45.81,46.11,842958.0,33.6776,33.8537,33.597,33.817,842958.0
2017-09-15 09:40:00,46.12,46.27,46.01,46.21,56551.5,33.8243,33.9343,33.7437,33.8903,56551.5
2017-09-15 09:50:00,46.2,46.2,46.03,46.05,13510.5,33.883,33.883,33.7583,33.773,13510.5
2017-09-15 10:00:00,46.07,46.1,46.01,46.09,37014.0,33.7877,33.8097,33.7437,33.8023,37014.0
2017-09-15 10:10:00,46.07,46.07,45.92,46.06,41025.0,33.7877,33.7877,33.6776,33.7803,41025.0
2017-09-15 10:20:00,46.05,46.09,46.04,46.08,6357.0,33.773,33.8023,33.7657,33.795,6357.0
2017-09-15 10:30:00,46.08,46.16,46.07,46.16,7417.5,33.795,33.8537,33.7877,33.8537,7417.5
2017-09-15 10:40:00,46.15,46.31,46.15,46.29,39532.5,33.8463,33.9637,33.8463,33.949,39532.5
2017-09-15 10:50:00,46.3,46.47,46.3,46.44,44559.0,33.9563,34.081,33.9563,34.059,44559.0
2017-09-15 11:00:00,46.43,46.47,46.4,46.47,19038.0,34.0517,34.081,34.0297,34.081,19038.0
2017-09-15 11:10:00,46.44,46.45,46.33,46.36,13906.5,34.059,34.0663,33.9783,34.0003,13906.5
2017-09-15 11:20:00,46.36,46.39,46.33,46.38,17668.5,34.0003,34.0223,33.9783,34.015,17668.5
2017-09-15 11:30:00,46.39,46.41,46.36,46.37,17410.5,34.0223,34.037,34.0003,34.0077,17410.5
2017-09-15 11:40:00,46.38,46.38,46.35,46.37,7875.0,34.015,34.015,33.993,34.0077,7875.0
2017-09-15 11:50:00,46.38,46.4,46.33,46.34,7878.0,34.015,34.0297,33.9783,33.9857,7878.0
2017-09-15 12:00:00,46.34,46.36,46.33,46.34,15211.5,33.9857,34.0003,33.9783,33.9857,15211.5
2017-09-15 12:10:00,46.34,46.37,46.34,46.37,15126.0,33.9857,34.0077,33.9857,34.0077,15126.0
2017-09-15 12:20:00,46.35,46.35,46.31,46.31,6565.5,33.993,33.993,33.9637,33.9637,6565.5
2017-09-15 12:30:00,46.33,46.41,46.31,46.41,26602.5,33.9783,34.037,33.9637,34.037,26602.5
2017-09-15 12:40:00,46.4,46.45,46.39,46.45,13068.0,34.0297,34.0663,34.0223,34.0663,13068.0
2017-09-15 12:50:00,46.45,46.45,46.39,46.4,10293.0,34.0663,34.0663,34.0223,34.0297,10293.0
2017-09-15 13:00:00,46.4,46.45,46.39,46.45,9525.0,34.0297,34.0663,34.0223,34.0663,9525.0
2017-09-15 13:10:00,46.45,46.45,46.39,46.39,12193.5,34.0663,34.0663,34.0223,34.0223,12193.5
2017-09-15 13:20:00,46.39,46.49,46.39,46.48,17716.5,34.0223,34.0957,34.0223,34.0884,17716.5
2017-09-15 13:30:00,46.47,46.49,46.41,46.41,13113.0,34.081,34.0957,34.037,34.037,13113.0
2017-09-15 13:40:00,46.42,46.49,46.41,46.49,41365.5,34.0443,34.0957,34.037,34.0957,41365.5
2017-09-15 13:50:00,46.49,46.53,46.46,46.49,61614.0,34.0957,34.125,34.0737,34.0957,61614.0
2017-09-15 14:00:00,46.49,46.53,46.47,46.52,17668.5,34.0957,34.125,34.081,34.1177,17668.5
2017-09-15 14:10:00,46.52,46.54,46.5,46.54,28822.5,34.1177,34.1324,34.103,34.1324,28822.5
2017-09-15 14:20:00,46.55,46.56,46.52,46.56,25752.0,34.1397,34.147,34.1177,34.147,25752.0
2017-09-15 14:30:00,46.55,46.57,46.52,46.56,30472.5,34.1397,34.1544,34.1177,34.147,30472.5
2017-09-15 14:40:00,46.56,46.61,46.56,46.61,26944.5,34.147,34.1837,34.147,34.1837,26944.5
2017-09-15 14:50:00,46.61,46.63,46.6,46.63,85182.0,34.1837,34.1984,34.1764,34.1984,85182.0
2017-09-15 15:00:00,46.63,46.65,46.59,46.61,57594.0,34.1984,34.213,34.169,34.1837,57594.0
2017-09-15 15:10:00,46.61,46.61,46.59,46.61,21702.0,34.1837,34.1837,34.169,34.1837,21702.0
2017-09-15 15:20:00,46.61,46.65,46.59,46.61,51790.5,34.1837,34.213,34.169,34.1837,51790.5
2017-09-15 15:30:00,46.61,46.63,46.56,46.61,89307.0,34.1837,34.1984,34.147,34.1837,89307.0
2017-09-15 15:40:00,46.61,46.62,46.58,46.59,46785.0,34.1837,34.191,34.1617,34.169,46785.0
2017-09-15 15:50:00,46.58,46.64,46.57,46.61,230274.0,34.1617,34.2057,34.1544,34.1837,230274.0
2017-09-18 09:30:00,46.67,47.16,46.59,47.15,251004.0,34.2277,34.5871,34.169,34.5797,251004.0
2017-09-18 09:40:00,47.15,47.54,47.15,47.53,191626.5,34.5797,34.8658,34.5797,34.8584,191626.5
2017-09-18 09:50:00,47.55,47.57,47.2,47.27,76516.5,34.8731,34.8878,34.6164,34.6677,76516.5
2017-09-18 10:00:00,47.25,47.36,47.23,47.34,84555.0,34.6531,34.7337,34.6384,34.7191,84555.0
2017-09-18 10:10:00,47.35,47.48,47.25,47.27,104149.5,34.7264,34.8217,34.6531,34.6677,104149.5
2017-09-18 10:20:00,47.27,47.4,47.26,47.34,67171.5,34.6677,34.7631,34.6604,34.7191,67171.5
2017-09-18 10:30:00,47.34,47.47,47.33,47.39,41635.5,34.7191,34.8144,34.7117,34.7557,41635.5
2017-09-18 10:40:00,47.39,47.48,47.35,47.47,39802.5,34.7557,34.8217,34.7264,34.8144,39802.5
2017-09-18 10:50:00,47.48,47.49,47.41,47.47,36597.0,34.8217,34.8291,34.7704,34.8144,36597.0
2017-09-18 11:00:00,47.47,47.47,47.37,47.39,23583.0,34.8144,34.8144,34.7411,34.7557,23583.0
2017-09-18 11:10:00,47.39,47.43,47.37,47.4,22825.5,34.7557,34.7851,34.7411,34.7631,22825.5
2017-09-18 11:20:00,47.41,47.41,47.37,47.39,12696.0,34.7704,34.7704,34.7411,34.7557,12696.0
2017-09-18 11:30:00,47.38,47.39,47.27,47.29,28396.5,34.7484,34.7557,34.6677,34.6824,28396.5
2017-09-18 11:40:00,47.3,47.33,47.28,47.32,12249.0,34.6897,34.7117,34.6751,34.7044,12249.0
2017-09-18 11:50:00,47.33,47.33,47.27,47.27,26388.0,34.7117,34.7117,34.6677,34.6677,26388.0
2017-09-18 12:00:00,47.29,47.3,47.16,47.19,40042.5,34.6824,34.6897,34.5871,34.6091,40042.5
2017-09-18 12:10:00,47.21,47.3,47.19,47.27,19803.0,34.6237,34.6897,34.6091,34.6677,19803.0
2017-09-18 12:20:00,47.27,47.32,47.23,47.27,18295.5,34.6677,34.7044,34.6384,34.6677,18295.5
2017-09-18 12:30:00,47.27,47.27,47.17,47.19,16050.0,34.6677,34.6677,34.5944,34.6091,16050.0
2017-09-18 12:40:00,47.21,47.23,47.18,47.19,14016.0,34.6237,34.6384,34.6017,34.6091,14016.0
2017-09-18 12:50:00,47.2,47.25,47.19,47.2,14745.0,34.6164,34.6531,34.6091,34.6164,14745.0
2017-09-18 13:00:00,47.21,47.21,47.17,47.19,13434.0,34.6237,34.6237,34.5944,34.6091,13434.0
2017-09-18 13:10:00,47.17,47.19,47.11,47.16,38296.5,34.5944,34.6091,34.5504,34.5871,38296.5
2017-09-18 13:20:00,47.17,47.23,47.16,47.23,17121.0,34.5944,34.6384,34.5871,34.6384,17121.0
2017-09-18 13:30:00,47.23,47.23,47.19,47.19,22944.0,34.6384,34.6384,34.6091,34.6091,22944.0
2017-09-18 13:40:00,47.21,47.26,47.21,47.24,16059.0,34.6237,34.6604,34.6237,34.6457,16059.0
2017-09-18 13:50:00,47.25,47.28,47.21,47.22,24723.0,34.6531,34.6751,34.6237,34.6311,24723.0
2017-09-18 14:00:00,47.21,47.26,47.19,47.25,14872.5,34.6237,34.6604,34.6091,34.6531,14872.5
2017-09-18 14:10:00,47.25,47.29,47.17,47.19,31686.0,34.6531,34.6824,34.5944,34.6091,31686.0
2017-09-18 14:20:00,47.17,47.21,47.15,47.19,24822.0,34.5944,34.6237,34.5797,34.6091,24822.0
2017-09-18 14:30:00,47.19,47.23,47.13,47.16,29670.0,34.6091,34.6384,34.5651,34.5871,29670.0
2017-09-18 14:40:00,47.17,47.18,47.14,47.17,26332.5,34.5944,34.6017,34.5724,34.5944,26332.5
2017-09-18 14:50:00,47.17,47.19,47.14,47.17,23388.0,34.5944,34.6091,34.5724,34.5944,23388.0
2017-09-18 15:00:00,47.17,47.25,47.17,47.23,59055.0,34.5944,34.6531,34.5944,34.6384,59055.0
2017-09-18 15:10:00,47.23,47.23,47.17,47.19,175873.5,34.6384,34.6384,34.5944,34.6091,175873.5
2017-09-18 15:20:00,47.19,47.21,47.18,47.2,40839.0,34.6091,34.6237,34.6017,34.6164,40839.0
2017-09-18 15:30:00,47.2,47.22,47.19,47.22,42696.0,34.6164,34.6311,34.6091,34.6311,42696.0
2017-09-18 15:40:00,47.22,47.23,47.19,47.21,64246.5,34.6311,34.6384,34.6091,34.6237,64246.5
2017-09-18 15:50:00,47.21,47.27,47.2,47.23,194584.5,34.6237,34.6677,34.6164,34.6384,194584.5
2017-09-19 09:30:00,47.11,47.23,46.87,47.16,80662.5,34.5504,34.6384,34.3744,34.5871,80662.5
2017-09-19 09:40:00,47.13,47.21,47.05,47.13,38235.0,34.5651,34.6237,34.5064,34.5651,38235.0
2017-09-19 09:50:00,47.11,47.24,47.07,47.2,19180.5,34.5504,34.6457,34.5211,34.6164,19180.5
2017-09-19 10:00:00,47.21,47.25,47.13,47.22,35137.5,34.6237,34.6531,34.5651,34.6311,35137.5
2017-09-19 10:10:00,47.22,47.27,47.2,47.27,34188.0,34.6311,34.6677,34.6164,34.6677,34188.0
2017-09-19 10:20:00,47.28,47.34,47.23,47.28,54298.5,34.6751,34.7191,34.6384,34.6751,54298.5
2017-09-19 10:30:00,47.31,47.32,47.18,47.23,26065.5,34.6971,34.7044,34.6017,34.6384,26065.5
2017-09-19 10:40:00,47.24,47.26,47.18,47.21,16801.5,34.6457,34.6604,34.6017,34.6237,16801.5
2017-09-19 10:50:00,47.22,47.3,47.21,47.27,18571.5,34.6311,34.6897,34.6237,34.6677,18571.5
2017-09-19 11:00:00,47.26,47.27,47.13,47.15,33000.0,34.6604,34.6677,34.5651,34.5797,33000.0
2017-09-19 11:10:00,47.15,47.19,47.11,47.17,23892.0,34.5797,34.6091,34.5504,34.5944,23892.0
2017-09-19 11:20:00,47.17,47.22,47.14,47.22,17271.0,34.5944,34.6311,34.5724,34.6311,17271.0
2017-09-19 11:30:00,47.22,47.22,47.17,47.17,15192.0,34.6311,34.6311,34.5944,34.5944,15192.0
2017-09-19 11:40:00,47.17,47.2,47.15,47.19,16968.0,34.5944,34.6164,34.5797,34.6091,16968.0
2017-09-19 11:50:00,47.19,47.23,47.17,47.23,20586.0,34.6091,34.6384,34.5944,34.6384,20586.0
2017-09-19 12:00:00,47.23,47.29,47.18,47.21,39424.5,34.6384,34.6824,34.6017,34.6237,39424.5
2017-09-19 12:10:00,47.22,47.24,47.19,47.22,18603.0,34.6311,34.6457,34.6091,34.6311,18603.0
2017-09-19 12:20:00,47.22,47.3,47.22,47.24,14250.0,34.6311,34.6897,34.6311,34.6457,14250.0
2017-09-19 12:30:00,47.24,47.32,47.13,47.13,126423.0,34.6457,34.7044,34.5651,34.5651,126423.0
2017-09-19 12:40:00,47.14,47.26,47.13,47.2,30777.0,34.5724,34.6604,34.5651,34.6164,30777.0
2017-09-19 12:50:00,47.22,47.32,47.22,47.31,38230.5,34.6311,34.7044,34.6311,34.6971,38230.5
2017-09-19 13:00:00,47.31,47.31,47.25,47.28,8400.0,34.6971,34.6971,34.6531,34.6751,8400.0
2017-09-19 13:10:00,47.29,47.33,47.28,47.3,33682.5,34.6824,34.7117,34.6751,34.6897,33682.5
2017-09-19 13:20:00,47.3,47.31,47.21,47.26,33013.5,34.6897,34.6971,34.6237,34.6604,33013.5
2017-09-19 13:30:00,47.29,47.32,47.27,47.3,15409.5,34.6824,34.7044,34.6677,34.6897,15409.5
2017-09-19 13:40:00,47.31,47.32,47.27,47.27,17077.5,34.6971,34.7044,34.6677,34.6677,17077.5
2017-09-19 13:50:00,47.29,47.33,47.29,47.32,18766.5,34.6824,34.7117,34.6824,34.7044,18766.5
2017-09-19 14:00:00,47.31,47.33,47.29,47.32,41079.0,34.6971,34.7117,34.6824,34.7044,41079.0
2017-09-19 14:10:00,47.31,47.31,47.25,47.3,19957.5,34.6971,34.6971,34.6531,34.6897,19957.5
2017-09-19 14:20:00,47.31,47.31,47.23,47.24,23473.5,34.6971,34.6971,34.6384,34.6457,23473.5
2017-09-19 14:30:00,47.25,47.3,47.25,47.27,16989.0,34.6531,34.6897,34.6531,34.6677,16989.0
2017-09-19 14:40:00,47.28,47.31,47.28,47.3,8962.5,34.6751,34.6971,34.6751,34.6897,8962.5
2017-09-19 14:50:00,47.3,47.31,47.25,47.29,22825.5,34.6897,34.6971,34.6531,34.6824,22825.5
2017-09-19 15:00:00,47.29,47.33,47.27,47.29,81859.5,34.6824,34.7117,34.6677,34.6824,81859.5
2017-09-19 15:10:00,47.29,47.31,47.28,47.3,20583.0,34.6824,34.6971,34.6751,34.6897,20583.0
2017-09-19 15:20:00,47.31,47.33,47.31,47.33,61074.0,34.6971,34.7117,34.6971,34.7117,61074.0
2017-09-19 15:30:00,47.33,47.33,47.29,47.33,43308.0,34.7117,34.7117,34.6824,34.7117,43308.0
2017-09-19 15:40:00,47.33,47.33,47.25,47.27,77401.5,34.7117,34.7117,34.6531,34.6677,77401.5
2017-09-19 15:50:00,47.27,47.29,47.24,47.25,137226.0,34.6677,34.6824,34.6457,34.6531,137226.0
2017-09-20 09:30:00,47.01,47.33,47.01,47.29,53884.5,34.4771,34.7117,34.4771,34.6824,53884.5
2017-09-20 09:40:00,47.3,47.47,47.23,47.43,152175.0,34.6897,34.8144,34.6384,34.7851,152175.0
2017-09-20 09:50:00,47.41,47.43,47.34,47.35,47913.0,34.7704,34.7851,34.7191,34.7264,47913.0
2017-09-20 10:00:00,47.33,47.33,47.19,47.27,105828.0,34.7117,34.7117,34.6091,34.6677,105828.0
2017-09-20 10:10:00,47.27,47.31,47.23,47.31,30672.0,34.6677,34.6971,34.6384,34.6971,30672.0
2017-09-20 10:20:00,47.31,47.31,47.27,47.28,34485.0,34.6971,34.6971,34.6677,34.6751,34485.0
2017-09-20 10:30:00,47.28,47.29,47.21,47.21,51816.0,34.6751,34.6824,34.6237,34.6237,51816.0
2017-09-20 10:40:00,47.22,47.22,47.15,47.19,68940.0,34.6311,34.6311,34.5797,34.6091,68940.0
2017-09-20 10:50:00,47.2,47.31,47.19,47.23,44190.0,34.6164,34.6971,34.6091,34.6384,44190.0
2017-09-20 11:00:00,47.25,47.29,47.23,47.28,32887.5,34.6531,34.6824,34.6384,34.6751,32887.5
2017-09-20 11:10:00,47.29,47.36,47.29,47.35,40690.5,34.6824,34.7337,34.6824,34.7264,40690.5
2017-09-20 11:20:00,47.35,47.37,47.3,47.33,41530.5,34.7264,34.7411,34.6897,34.7117,41530.5
2017-09-20 11:30:00,47.33,47.39,47.31,47.33,24388.5,34.7117,34.7557,34.6971,34.7117,24388.5
2017-09-20 11:40:00,47.34,47.35,47.28,47.31,19246.5,34.7191,34.7264,34.6751,34.6971,19246.5
2017-09-20 11:50:00,47.29,47.37,47.29,47.3,20917.5,34.6824,34.7411,34.6824,34.6897,20917.5
2017-09-20 12:00:00,47.3,47.35,47.28,47.33,20244.0,34.6897,34.7264,34.6751,34.7117,20244.0
2017-09-20 12:10:00,47.33,47.43,47.33,47.42,69789.0,34.7117,34.7851,34.7117,34.7777,69789.0
2017-09-20 12:20:00,47.42,47.47,47.41,47.44,28692.0,34.7777,34.8144,34.7704,34.7924,28692.0
2017-09-20 12:30:00,47.44,47.45,47.38,47.43,20280.0,34.7924,34.7997,34.7484,34.7851,20280.0
2017-09-20 12:40:00,47.41,47.47,47.41,47.46,26290.5,34.7704,34.8144,34.7704,34.8071,26290.5
2017-09-20 12:50:00,47.46,47.52,47.45,47.49,55002.0,34.8071,34.8511,34.7997,34.8291,55002.0
2017-09-20 13:00:00,47.48,47.48,47.39,47.41,20916.0,34.8217,34.8217,34.7557,34.7704,20916.0
2017-09-20 13:10:00,47.4,47.44,47.27,47.35,64257.0,34.7631,34.7924,34.6677,34.7264,64257.0
2017-09-20 13:20:00,47.34,47.37,47.32,47.35,20677.5,34.7191,34.7411,34.7044,34.7264,20677.5
2017-09-20 13:30:00,47.35,47.35,47.28,47.28,13653.0,34.7264,34.7264,34.6751,34.6751,13653.0
2017-09-20 13:40:00,47.3,47.39,47.29,47.39,33967.5,34.6897,34.7557,34.6824,34.7557,33967.5
2017-09-20 13:50:00,47.39,47.4,47.31,47.31,20379.0,34.7557,34.7631,34.6971,34.6971,20379.0
2017-09-20 14:00:00,47.31,47.37,47.21,47.33,14761.5,34.6971,34.7411,34.6237,34.7117,14761.5
2017-09-20 14:10:00,47.29,47.33,47.19,47.22,54054.0,34.6824,34.7117,34.6091,34.6311,54054.0
2017-09-20 14:20:00,47.23,47.24,47.09,47.15,39261.0,34.6384,34.6457,34.5357,34.5797,39261.0
2017-09-20 14:30:00,47.15,47.19,47.12,47.17,48300.0,34.5797,34.6091,34.5577,34.5944,48300.0
2017-09-20 14:40:00,47.17,47.25,47.12,47.25,32601.0,34.5944,34.6531,34.5577,34.6531,32601.0
2017-09-20 14:50:00,47.23,47.26,47.2,47.23,24127.5,34.6384,34.6604,34.6164,34.6384,24127.5
2017-09-20 15:00:00,47.23,47.26,47.21,47.23,31531.5,34.6384,34.6604,34.6237,34.6384,31531.5
2017-09-20 15:10:00,47.23,47.26,47.21,47.21,32703.0,34.6384,34.6604,34.6237,34.6237,32703.0
2017-09-20 15:20:00,47.21,47.25,47.21,47.25,64444.5,34.6237,34.6531,34.6237,34.6531,64444.5
2017-09-20 15:30:00,47.25,47.31,47.24,47.25,38275.5,34.6531,34.6971,34.6457,34.6531,38275.5
2017-09-20 15:40:00,47.25,47.26,47.18,47.19,97053.0,34.6531,34.6604,34.6017,34.6091,97053.0
2017-09-20 15:50:00,47.19,47.24,47.16,47.23,189786.0,34.6091,34.6457,34.5871,34.6384,189786.0
2017-09-21 09:30:00,47.33,47.43,47.23,47.31,71700.0,34.7117,34.7851,34.6384,34.6971,71700.0
2017-09-21 09:40:00,47.32,47.39,47.25,47.34,27553.5,34.7044,34.7557,34.6531,34.7191,27553.5
2017-09-21 09:50:00,47.33,47.37,47.28,47.37,27844.5,34.7117,34.7411,34.6751,34.7411,27844.5
2017-09-21 10:00:00,47.39,47.48,47.37,47.45,31083.0,34.7557,34.8217,34.7411,34.7997,31083.0
2017-09-21 10:10:00,47.45,47.46,47.39,47.45,36916.5,34.7997,34.8071,34.7557,34.7997,36916.5
2017-09-21 10:20:00,47.44,47.53,47.43,47.51,22458.0,34.7924,34.8584,34.7851,34.8438,22458.0
2017-09-21 10:30:00,47.5,47.58,47.5,47.51,46830.0,34.8364,34.8951,34.8364,34.8438,46830.0
2017-09-21 10:40:00,47.51,47.53,47.44,47.46,24090.0,34.8438,34.8584,34.7924,34.8071,24090.0
2017-09-21 10:50:00,47.46,47.5,47.44,47.45,15717.0,34.8071,34.8364,34.7924,34.7997,15717.0
2017-09-21 11:00:00,47.46,47.48,47.32,47.42,32497.5,34.8071,34.8217,34.7044,34.7777,32497.5
2017-09-21 11:10:00,47.42,47.43,47.35,47.37,18418.5,34.7777,34.7851,34.7264,34.7411,18418.5
2017-09-21 11:20:00,47.37,47.38,47.31,47.32,28575.0,34.7411,34.7484,34.6971,34.7044,28575.0
2017-09-21 11:30:00,47.35,47.37,47.34,47.37,16360.5,34.7264,34.7411,34.7191,34.7411,16360.5
2017-09-21 11:40:00,47.36,47.37,47.34,47.37,21172.5,34.7337,34.7411,34.7191,34.7411,21172.5
2017-09-21 11:50:00,47.37,47.4,47.36,47.37,16686.0,34.7411,34.7631,34.7337,34.7411,16686.0
2017-09-21 12:00:00,47.36,47.39,47.35,47.39,20971.5,34.7337,34.7557,34.7264,34.7557,20971.5
2017-09-21 12:10:00,47.39,47.41,47.35,47.37,17631.0,34.7557,34.7704,34.7264,34.7411,17631.0
2017-09-21 12:20:00,47.35,47.37,47.35,47.35,10434.0,34.7264,34.7411,34.7264,34.7264,10434.0
2017-09-21 12:30:00,47.35,47.37,47.35,47.37,22939.5,34.7264,34.7411,34.7264,34.7411,22939.5
2017-09-21 12:40:00,47.35,47.36,47.31,47.35,21484.5,34.7264,34.7337,34.6971,34.7264,21484.5
2017-09-21 12:50:00,47.34,47.35,47.33,47.35,16213.5,34.7191,34.7264,34.7117,34.7264,16213.5
2017-09-21 13:00:00,47.34,47.35,47.29,47.33,26509.5,34.7191,34.7264,34.6824,34.7117,26509.5
2017-09-21 13:10:00,47.33,47.37,47.32,47.34,30568.5,34.7117,34.7411,34.7044,34.7191,30568.5
2017-09-21 13:20:00,47.34,47.34,47.29,47.31,44574.0,34.7191,34.7191,34.6824,34.6971,44574.0
2017-09-21 13:30:00,47.31,47.32,47.28,47.3,15771.0,34.6971,34.7044,34.6751,34.6897,15771.0
2017-09-21 13:40:00,47.31,47.33,47.29,47.29,11886.0,34.6971,34.7117,34.6824,34.6824,11886.0
2017-09-21 13:50:00,47.3,47.31,47.28,47.29,12421.5,34.6897,34.6971,34.6751,34.6824,12421.5
2017-09-21 14:00:00,47.29,47.33,47.28,47.32,10756.5,34.6824,34.7117,34.6751,34.7044,10756.5
2017-09-21 14:10:00,47.32,47.33,47.25,47.3,23752.5,34.7044,34.7117,34.6531,34.6897,23752.5
2017-09-21 14:20:00,47.29,47.31,47.24,47.29,50409.0,34.6824,34.6971,34.6457,34.6824,50409.0
2017-09-21 14:30:00,47.29,47.3,47.22,47.23,26067.0,34.6824,34.6897,34.6311,34.6384,26067.0
2017-09-21 14:40:00,47.23,47.23,47.13,47.15,39639.0,34.6384,34.6384,34.5651,34.5797,39639.0
2017-09-21 14:50:00,47.15,47.19,47.12,47.19,37548.0,34.5797,34.6091,34.5577,34.6091,37548.0
2017-09-21 15:00:00,47.2,47.24,47.19,47.24,26365.5,34.6164,34.6457,34.6091,34.6457,26365.5
2017-09-21 15:10:00,47.23,47.24,47.15,47.19,44754.0,34.6384,34.6457,34.5797,34.6091,44754.0
2017-09-21 15:20:00,47.19,47.21,47.15,47.15,61909.5,34.6091,34.6237,34.5797,34.5797,61909.5
2017-09-21 15:30:00,47.15,47.25,47.15,47.23,53136.0,34.5797,34.6531,34.5797,34.6384,53136.0
2017-09-21 15:40:00,47.23,47.23,47.19,47.22,71448.0,34.6384,34.6384,34.6091,34.6311,71448.0
2017-09-21 15:50:00,47.21,47.22,47.12,47.14,241993.5,34.6237,34.6311,34.5577,34.5724,241993.5
2017-09-22 09:30:00,46.99,47.31,46.99,47.12,42024.0,34.4624,34.6971,34.4624,34.5577,42024.0
2017-09-22 09:40:00,47.12,47.27,47.09,47.27,42898.5,34.5577,34.6677,34.5357,34.6677,42898.5
2017-09-22 09:50:00,47.25,47.29,47.16,47.16,15217.5,34.6531,34.6824,34.5871,34.5871,15217.5
2017-09-22 10:00:00,47.18,47.49,47.17,47.45,119467.5,34.6017,34.8291,34.5944,34.7997,119467.5
2017-09-22 10:10:00,47.43,47.43,47.33,47.37,22546.5,34.7851,34.7851,34.7117,34.7411,22546.5
2017-09-22 10:20:00,47.37,47.42,47.32,47.33,11910.0,34.7411,34.7777,34.7044,34.7117,11910.0
2017-09-22 10:30:00,47.35,47.47,47.31,47.47,28872.0,34.7264,34.8144,34.6971,34.8144,28872.0
2017-09-22 10:40:00,47.45,47.47,47.4,47.41,39124.5,34.7997,34.8144,34.7631,34.7704,39124.5
2017-09-22 10:50:00,47.41,47.47,47.41,47.47,35979.0,34.7704,34.8144,34.7704,34.8144,35979.0
2017-09-22 11:00:00,47.47,47.47,47.43,47.43,13125.0,34.8144,34.8144,34.7851,34.7851,13125.0
2017-09-22 11:10:00,47.45,47.49,47.45,47.47,15172.5,34.7997,34.8291,34.7997,34.8144,15172.5
2017-09-22 11:20:00,47.47,47.49,47.38,47.45,34681.5,34.8144,34.8291,34.7484,34.7997,34681.5
2017-09-22 11:30:00,47.46,47.51,47.45,47.51,11061.0,34.8071,34.8438,34.7997,34.8438,11061.0
2017-09-22 11:40:00,47.51,47.53,47.47,47.51,19933.5,34.8438,34.8584,34.8144,34.8438,19933.5
2017-09-22 11:50:00,47.51,47.52,47.47,47.51,17181.0,34.8438,34.8511,34.8144,34.8438,17181.0
2017-09-22 12:00:00,47.51,47.59,47.5,47.59,43243.5,34.8438,34.9024,34.8364,34.9024,43243.5
2017-09-22 12:10:00,47.59,47.61,47.54,47.54,15778.5,34.9024,34.9171,34.8658,34.8658,15778.5
2017-09-22 12:20:00,47.53,47.57,47.53,47.54,5325.0,34.8584,34.8878,34.8584,34.8658,5325.0
2017-09-22 12:30:00,47.53,47.56,47.52,47.54,9693.0,34.8584,34.8804,34.8511,34.8658,9693.0
2017-09-22 12:40:00,47.55,47.55,47.5,47.53,9019.5,34.8731,34.8731,34.8364,34.8584,9019.5
2017-09-22 12:50:00,47.53,47.55,47.5,47.54,12000.0,34.8584,34.8731,34.8364,34.8658,12000.0
2017-09-22 13:00:00,47.53,47.56,47.5,47.5,31858.5,34.8584,34.8804,34.8364,34.8364,31858.5
2017-09-22 13:10:00,47.49,47.51,47.41,47.43,18787.5,34.8291,34.8438,34.7704,34.7851,18787.5
2017-09-22 13:20:00,47.44,47.47,47.44,47.45,8808.0,34.7924,34.8144,34.7924,34.7997,8808.0
2017-09-22 13:30:00,47.46,47.5,47.44,47.5,11869.5,34.8071,34.8364,34.7924,34.8364,11869.5
2017-09-22 13:40:00,47.48,47.52,47.48,47.51,46821.0,34.8217,34.8511,34.8217,34.8438,46821.0
2017-09-22 13:50:00,47.51,47.51,47.47,47.49,15072.0,34.8438,34.8438,34.8144,34.8291,15072.0
2017-09-22 14:00:00,47.49,47.52,47.47,47.51,27225.0,34.8291,34.8511,34.8144,34.8438,27225.0
2017-09-22 14:10:00,47.51,47.52,47.49,47.52,28701.0,34.8438,34.8511,34.8291,34.8511,28701.0
2017-09-22 14:20:00,47.52,47.54,47.51,47.53,11733.0,34.8511,34.8658,34.8438,34.8584,11733.0
2017-09-22 14:30:00,47.52,47.58,47.52,47.58,17400.0,34.8511,34.8951,34.8511,34.8951,17400.0
2017-09-22 14:40:00,47.58,47.63,47.57,47.63,23316.0,34.8951,34.9318,34.8878,34.9318,23316.0
2017-09-22 14:50:00,47.61,47.65,47.61,47.64,9675.0,34.9171,34.9464,34.9171,34.9391,9675.0
2017-09-22 15:00:00,47.63,47.65,47.59,47.6,19816.5,34.9318,34.9464,34.9024,34.9098,19816.5
2017-09-22 15:10:00,47.6,47.65,47.59,47.63,41370.0,34.9098,34.9464,34.9024,34.9318,41370.0
2017-09-22 15:20:00,47.63,47.67,47.63,47.65,24571.5,34.9318,34.9611,34.9318,34.9464,24571.5
2017-09-22 15:30:00,47.65,47.65,47.57,47.58,19167.0,34.9464,34.9464,34.8878,34.8951,19167.0
2017-09-22 15:40:00,47.58,47.63,47.58,47.6,40429.5,34.8951,34.9318,34.8951,34.9098,40429.5
2017-09-22 15:50:00,47.6,47.65,47.59,47.61,211135.5,34.9098,34.9464,34.9024,34.9171,211135.5
2017-09-25 09:30:00,47.58,47.77,47.5,47.67,45997.5,34.8951,35.0344,34.8364,34.9611,45997.5
2017-09-25 09:40:00,47.69,47.77,47.63,47.7,39675.0,34.9758,35.0344,34.9318,34.9831,39675.0
2017-09-25 09:50:00,47.67,47.75,47.51,47.59,28078.5,34.9611,35.0198,34.8438,34.9024,28078.5
2017-09-25 10:00:00,47.63,47.75,47.61,47.65,39237.0,34.9318,35.0198,34.9171,34.9464,39237.0
2017-09-25 10:10:00,47.65,47.78,47.61,47.77,25149.0,34.9464,35.0418,34.9171,35.0344,25149.0
2017-09-25 10:20:00,47.77,47.79,47.72,47.78,65631.0,35.0344,35.0491,34.9978,35.0418,65631.0
2017-09-25 10:30:00,47.77,47.82,47.75,47.77,27943.5,35.0344,35.0711,35.0198,35.0344,27943.5
2017-09-25 10:40:00,47.76,47.78,47.69,47.77,25750.5,35.0271,35.0418,34.9758,35.0344,25750.5
2017-09-25 10:50:00,47.77,47.78,47.7,47.7,44215.5,35.0344,35.0418,34.9831,34.9831,44215.5
2017-09-25 11:00:00,47.69,47.71,47.5,47.56,46023.0,34.9758,34.9904,34.8364,34.8804,46023.0
2017-09-25 11:10:00,47.55,47.65,47.49,47.65,39586.5,34.8731,34.9464,34.8291,34.9464,39586.5
2017-09-25 11:20:00,47.63,47.77,47.62,47.77,50604.0,34.9318,35.0344,34.9244,35.0344,50604.0
2017-09-25 11:30:00,47.76,47.76,47.7,47.75,33723.0,35.0271,35.0271,34.9831,35.0198,33723.0
2017-09-25 11:40:00,47.75,47.75,47.68,47.73,24828.0,35.0198,35.0198,34.9684,35.0051,24828.0
2017-09-25 11:50:00,47.72,47.73,47.69,47.72,14715.0,34.9978,35.0051,34.9758,34.9978,14715.0
2017-09-25 12:00:00,47.72,47.77,47.7,47.72,27553.5,34.9978,35.0344,34.9831,34.9978,27553.5
2017-09-25 12:10:00,47.71,47.72,47.62,47.65,23596.5,34.9904,34.9978,34.9244,34.9464,23596.5
2017-09-25 12:20:00,47.65,47.73,47.63,47.64,49135.5,34.9464,35.0051,34.9318,34.9391,49135.5
2017-09-25 12:30:00,47.64,47.66,47.6,47.65,25470.0,34.9391,34.9538,34.9098,34.9464,25470.0
2017-09-25 12:40:00,47.65,47.71,47.65,47.66,60262.5,34.9464,34.9904,34.9464,34.9538,60262.5
2017-09-25 12:50:00,47.67,47.76,47.67,47.76,17533.5,34.9611,35.0271,34.9611,35.0271,17533.5
2017-09-25 13:00:00,47.76,47.76,47.67,47.7,25315.5,35.0271,35.0271,34.9611,34.9831,25315.5
2017-09-25 13:10:00,47.71,47.79,47.7,47.77,21895.5,34.9904,35.0491,34.9831,35.0344,21895.5
2017-09-25 13:20:00,47.77,47.79,47.75,47.77,18417.0,35.0344,35.0491,35.0198,35.0344,18417.0
2017-09-25 13:30:00,47.77,47.77,47.75,47.77,18738.0,35.0344,35.0344,35.0198,35.0344,18738.0
2017-09-25 13:40:00,47.76,47.8,47.76,47.79,16656.0,35.0271,35.0564,35.0271,35.0491,16656.0
2017-09-25 13:50:00,47.79,47.83,47.79,47.81,27877.5,35.0491,35.0784,35.0491,35.0638,27877.5
2017-09-25 14:00:00,47.81,47.86,47.8,47.86,33714.0,35.0638,35.1004,35.0564,35.1004,33714.0
2017-09-25 14:10:00,47.86,47.88,47.85,47.87,26461.5,35.1004,35.1151,35.0931,35.1078,26461.5
2017-09-25 14:20:00,47.86,47.89,47.85,47.89,30516.0,35.1004,35.1224,35.0931,35.1224,30516.0
2017-09-25 14:30:00,47.89,47.91,47.87,47.88,78094.5,35.1224,35.1371,35.1078,35.1151,78094.5
2017-09-25 14:40:00,47.89,48.0,47.88,47.97,105226.5,35.1224,35.2031,35.1151,35.1811,105226.5
2017-09-25 14:50:00,47.97,48.15,47.95,48.12,154861.5,35.1811,35.3131,35.1664,35.2911,154861.5
2017-09-25 15:00:00,48.11,48.13,48.01,48.04,142320.0,35.2838,35.2985,35.2104,35.2325,142320.0
2017-09-25 15:10:00,48.05,48.07,47.97,47.97,56313.0,35.2398,35.2545,35.1811,35.1811,56313.0
2017-09-25 15:20:00,47.97,48.05,47.95,48.05,74527.5,35.1811,35.2398,35.1664,35.2398,74527.5
2017-09-25 15:30:00,48.05,48.07,48.04,48.05,92148.0,35.2398,35.2545,35.2325,35.2398,92148.0
2017-09-25 15:40:00,48.05,48.08,48.03,48.08,87817.5,35.2398,35.2618,35.2251,35.2618,87817.5
2017-09-25 15:50:00,48.07,48.08,48.01,48.04,251200.5,35.2545,35.2618,35.2104,35.2325,251200.5
2017-09-26 09:30:00,48.18,48.25,47.87,48.21,29989.5,35.3351,35.3865,35.1078,35.3571,29989.5
2017-09-26 09:40:00,48.19,48.19,48.1,48.15,12478.5,35.3425,35.3425,35.2765,35.3131,12478.5
2017-09-26 09:50:00,48.19,48.19,48.07,48.13,26562.0,35.3425,35.3425,35.2545,35.2985,26562.0
2017-09-26 10:00:00,48.13,48.13,47.99,47.99,22024.5,35.2985,35.2985,35.1958,35.1958,22024.5
2017-09-26 10:10:00,47.99,48.05,47.9,48.01,22432.5,35.1958,35.2398,35.1298,35.2104,22432.5
2017-09-26 10:20:00,48.03,48.11,48.03,48.05,54880.5,35.2251,35.2838,35.2251,35.2398,54880.5
2017-09-26 10:30:00,48.08,48.08,47.99,48.04,26364.0,35.2618,35.2618,35.1958,35.2325,26364.0
2017-09-26 10:40:00,48.05,48.21,48.05,48.2,10530.0,35.2398,35.3571,35.2398,35.3498,10530.0
2017-09-26 10:50:00,48.22,48.22,48.15,48.17,10455.0,35.3645,35.3645,35.3131,35.3278,10455.0
2017-09-26 11:00:00,48.19,48.27,48.17,48.26,28350.0,35.3425,35.4011,35.3278,35.3938,28350.0
2017-09-26 11:10:00,48.25,48.27,48.24,48.27,17581.5,35.3865,35.4011,35.3791,35.4011,17581.5
2017-09-26 11:20:00,48.26,48.26,48.07,48.09,52053.0,35.3938,35.3938,35.2545,35.2691,52053.0
2017-09-26 11:30:00,48.09,48.18,48.09,48.17,14218.5,35.2691,35.3351,35.2691,35.3278,14218.5
2017-09-26 11:40:00,48.19,48.19,48.11,48.13,26530.5,35.3425,35.3425,35.2838,35.2985,26530.5
2017-09-26 11:50:00,48.14,48.16,48.06,48.06,13503.0,35.3058,35.3205,35.2471,35.2471,13503.0
2017-09-26 12:00:00,48.08,48.09,48.03,48.03,16545.0,35.2618,35.2691,35.2251,35.2251,16545.0
2017-09-26 12:10:00,48.04,48.08,48.04,48.07,21111.0,35.2325,35.2618,35.2325,35.2545,21111.0
2017-09-26 12:20:00,48.09,48.1,48.07,48.1,12300.0,35.2691,35.2765,35.2545,35.2765,12300.0
2017-09-26 12:30:00,48.1,48.12,48.01,48.02,13401.0,35.2765,35.2911,35.2104,35.2178,13401.0
2017-09-26 12:40:00,48.02,48.13,48.02,48.13,15975.0,35.2178,35.2985,35.2178,35.2985,15975.0
2017-09-26 12:50:00,48.14,48.16,48.13,48.14,9793.5,35.3058,35.3205,35.2985,35.3058,9793.5
2017-09-26 13:00:00,48.14,48.16,48.07,48.12,12825.0,35.3058,35.3205,35.2545,35.2911,12825.0
2017-09-26 13:10:00,48.11,48.13,48.06,48.11,21478.5,35.2838,35.2985,35.2471,35.2838,21478.5
2017-09-26 13:20:00,48.1,48.14,48.09,48.11,11035.5,35.2765,35.3058,35.2691,35.2838,11035.5
2017-09-26 13:30:00,48.11,48.19,48.11,48.18,9763.5,35.2838,35.3425,35.2838,35.3351,9763.5
2017-09-26 13:40:00,48.17,48.21,48.17,48.2,15360.0,35.3278,35.3571,35.3278,35.3498,15360.0
2017-09-26 13:50:00,48.2,48.27,48.19,48.23,33025.5,35.3498,35.4011,35.3425,35.3718,33025.5
2017-09-26 14:00:00,48.22,48.27,48.19,48.2,15000.0,35.3645,35.4011,35.3425,35.3498,15000.0
2017-09-26 14:10:00,48.2,48.21,48.17,48.19,10800.0,35.3498,35.3571,35.3278,35.3425,10800.0
2017-09-26 14:20:00,48.19,48.21,48.11,48.13,24139.5,35.3425,35.3571,35.2838,35.2985,24139.5
2017-09-26 14:30:00,48.13,48.17,48.09,48.1,26103.0,35.2985,35.3278,35.2691,35.2765,26103.0
2017-09-26 14:40:00,48.1,48.1,48.07,48.1,31635.0,35.2765,35.2765,35.2545,35.2765,31635.0
2017-09-26 14:50:00,48.1,48.1,48.05,48.06,43675.5,35.2765,35.2765,35.2398,35.2471,43675.5
2017-09-26 15:00:00,48.06,48.12,48.06,48.09,33375.0,35.2471,35.2911,35.2471,35.2691,33375.0
2017-09-26 15:10:00,48.1,48.1,48.07,48.09,21642.0,35.2765,35.2765,35.2545,35.2691,21642.0
2017-09-26 15:20:00,48.09,48.09,48.07,48.08,20206.5,35.2691,35.2691,35.2545,35.2618,20206.5
2017-09-26 15:30:00,48.07,48.08,48.04,48.04,31597.5,35.2545,35.2618,35.2325,35.2325,31597.5
2017-09-26 15:40:00,48.05,48.05,47.95,47.95,62133.0,35.2398,35.2398,35.1664,35.1664,62133.0
2017-09-26 15:50:00,47.95,47.96,47.89,47.92,204493.5,35.1664,35.1738,35.1224,35.1444,204493.5
2017-09-27 09:30:00,47.99,48.25,47.99,48.11,63294.0,35.1958,35.3865,35.1958,35.2838,63294.0
2017-09-27 09:40:00,48.14,48.19,48.07,48.09,50301.0,35.3058,35.3425,35.2545,35.2691,50301.0
2017-09-27 09:50:00,48.09,48.21,48.07,48.21,30808.5,35.2691,35.3571,35.2545,35.3571,30808.5
2017-09-27 10:00:00,48.21,48.25,48.19,48.25,12160.5,35.3571,35.3865,35.3425,35.3865,12160.5
2017-09-27 10:10:00,48.25,48.27,48.17,48.24,17184.0,35.3865,35.4011,35.3278,35.3791,17184.0
2017-09-27 10:20:00,48.23,48.25,48.19,48.24,12565.5,35.3718,35.3865,35.3425,35.3791,12565.5
2017-09-27 10:30:00,48.25,48.25,48.16,48.17,45549.0,35.3865,35.3865,35.3205,35.3278,45549.0
2017-09-27 10:40:00,48.17,48.19,48.04,48.15,39417.0,35.3278,35.3425,35.2325,35.3131,39417.0
2017-09-27 10:50:00,48.13,48.19,48.1,48.19,22500.0,35.2985,35.3425,35.2765,35.3425,22500.0
2017-09-27 11:00:00,48.18,48.21,48.15,48.21,111933.0,35.3351,35.3571,35.3131,35.3571,111933.0
2017-09-27 11:10:00,48.19,48.19,48.11,48.12,67086.0,35.3425,35.3425,35.2838,35.2911,67086.0
2017-09-27 11:20:00,48.13,48.19,48.1,48.17,70888.5,35.2985,35.3425,35.2765,35.3278,70888.5
2017-09-27 11:30:00,48.16,48.21,48.13,48.2,8445.0,35.3205,35.3571,35.2985,35.3498,8445.0
2017-09-27 11:40:00,48.2,48.22,48.17,48.17,7518.0,35.3498,35.3645,35.3278,35.3278,7518.0
2017-09-27 11:50:00,48.18,48.22,48.18,48.21,9507.0,35.3351,35.3645,35.3351,35.3571,9507.0
2017-09-27 12:00:00,48.21,48.25,48.19,48.25,8958.0,35.3571,35.3865,35.3425,35.3865,8958.0
2017-09-27 12:10:00,48.23,48.25,48.23,48.23,8440.5,35.3718,35.3865,35.3718,35.3718,8440.5
2017-09-27 12:20:00,48.24,48.25,48.17,48.2,22830.0,35.3791,35.3865,35.3278,35.3498,22830.0
2017-09-27 12:30:00,48.19,48.19,48.14,48.18,8452.5,35.3425,35.3425,35.3058,35.3351,8452.5
2017-09-27 12:40:00,48.18,48.24,48.17,48.24,10836.0,35.3351,35.3791,35.3278,35.3791,10836.0
2017-09-27 12:50:00,48.25,48.32,48.24,48.32,23056.5,35.3865,35.4378,35.3791,35.4378,23056.5
2017-09-27 13:00:00,48.31,48.46,48.31,48.44,47209.5,35.4305,35.5405,35.4305,35.5258,47209.5
2017-09-27 13:10:00,48.43,48.47,48.43,48.46,24258.0,35.5185,35.5478,35.5185,35.5405,24258.0
2017-09-27 13:20:00,48.45,48.46,48.42,48.45,11548.5,35.5331,35.5405,35.5111,35.5331,11548.5
2017-09-27 13:30:00,48.45,48.51,48.44,48.5,11578.5,35.5331,35.5771,35.5258,35.5698,11578.5
2017-09-27 13:40:00,48.49,48.59,48.49,48.57,34702.5,35.5625,35.6358,35.5625,35.6212,34702.5
2017-09-27 13:50:00,48.57,48.65,48.57,48.65,21021.0,35.6212,35.6798,35.6212,35.6798,21021.0
2017-09-27 14:00:00,48.65,48.7,48.65,48.68,158229.0,35.6798,35.7165,35.6798,35.7018,158229.0
2017-09-27 14:10:00,48.68,48.77,48.67,48.76,60883.5,35.7018,35.7678,35.6945,35.7605,60883.5
2017-09-27 14:20:00,48.77,48.86,48.74,48.82,58107.0,35.7678,35.8338,35.7458,35.8045,58107.0
2017-09-27 14:30:00,48.82,48.85,48.77,48.78,37023.0,35.8045,35.8265,35.7678,35.7752,37023.0
2017-09-27 14:40:00,48.79,48.79,48.68,48.68,213919.5,35.7825,35.7825,35.7018,35.7018,213919.5
2017-09-27 14:50:00,48.67,48.7,48.61,48.68,25386.0,35.6945,35.7165,35.6505,35.7018,25386.0
2017-09-27 15:00:00,48.68,48.71,48.64,48.71,75909.0,35.7018,35.7238,35.6725,35.7238,75909.0
2017-09-27 15:10:00,48.71,48.71,48.59,48.69,50092.5,35.7238,35.7238,35.6358,35.7092,50092.5
2017-09-27 15:20:00,48.69,48.73,48.69,48.72,83298.0,35.7092,35.7385,35.7092,35.7312,83298.0
2017-09-27 15:30:00,48.71,48.74,48.69,48.73,97017.0,35.7238,35.7458,35.7092,35.7385,97017.0
2017-09-27 15:40:00,48.73,48.73,48.6,48.61,54267.0,35.7385,35.7385,35.6432,35.6505,54267.0
2017-09-27 15:50:00,48.56,48.6,48.45,48.46,274203.0,35.6138,35.6432,35.5331,35.5405,274203.0
2017-09-28 09:30:00,47.91,48.34,47.67,48.3,92109.0,35.1371,35.4525,34.9611,35.4231,92109.0
2017-09-28 09:40:00,48.34,48.41,48.22,48.33,30708.0,35.4525,35.5038,35.3645,35.4451,30708.0
2017-09-28 09:50:00,48.33,48.35,48.17,48.23,17952.0,35.4451,35.4598,35.3278,35.3718,17952.0
2017-09-28 10:00:00,48.25,48.34,48.19,48.33,47863.5,35.3865,35.4525,35.3425,35.4451,47863.5
2017-09-28 10:10:00,48.31,48.31,48.23,48.27,27985.5,35.4305,35.4305,35.3718,35.4011,27985.5
2017-09-28 10:20:00,48.27,48.29,48.18,48.19,42226.5,35.4011,35.4158,35.3351,35.3425,42226.5
2017-09-28 10:30:00,48.2,48.27,48.13,48.27,36042.0,35.3498,35.4011,35.2985,35.4011,36042.0
2017-09-28 10:40:00,48.27,48.41,48.26,48.37,46893.0,35.4011,35.5038,35.3938,35.4745,46893.0
2017-09-28 10:50:00,48.36,48.36,48.27,48.29,17614.5,35.4671,35.4671,35.4011,35.4158,17614.5
2017-09-28 11:00:00,48.29,48.31,48.23,48.29,26011.5,35.4158,35.4305,35.3718,35.4158,26011.5
2017-09-28 11:10:00,48.27,48.27,48.19,48.2,26517.0,35.4011,35.4011,35.3425,35.3498,26517.0
2017-09-28 11:20:00,48.21,48.27,48.18,48.23,20578.5,35.3571,35.4011,35.3351,35.3718,20578.5
2017-09-28 11:30:00,48.24,48.26,48.15,48.17,21123.0,35.3791,35.3938,35.3131,35.3278,21123.0
2017-09-28 11:40:00,48.17,48.25,48.17,48.21,24750.0,35.3278,35.3865,35.3278,35.3571,24750.0
2017-09-28 11:50:00,48.21,48.25,48.17,48.25,17664.0,35.3571,35.3865,35.3278,35.3865,17664.0
2017-09-28 12:00:00,48.25,48.35,48.25,48.35,12532.5,35.3865,35.4598,35.3865,35.4598,12532.5
2017-09-28 12:10:00,48.35,48.37,48.29,48.33,48525.0,35.4598,35.4745,35.4158,35.4451,48525.0
2017-09-28 12:20:00,48.33,48.34,48.26,48.29,10830.0,35.4451,35.4525,35.3938,35.4158,10830.0
2017-09-28 12:30:00,48.29,48.3,48.21,48.25,37542.0,35.4158,35.4231,35.3571,35.3865,37542.0
2017-09-28 12:40:00,48.25,48.29,48.24,48.25,7825.5,35.3865,35.4158,35.3791,35.3865,7825.5
2017-09-28 12:50:00,48.25,48.32,48.25,48.3,13129.5,35.3865,35.4378,35.3865,35.4231,13129.5
2017-09-28 13:00:00,48.31,48.33,48.27,48.27,18585.0,35.4305,35.4451,35.4011,35.4011,18585.0
2017-09-28 13:10:00,48.27,48.29,48.26,48.28,19717.5,35.4011,35.4158,35.3938,35.4085,19717.5
2017-09-28 13:20:00,48.27,48.31,48.27,48.29,9675.0,35.4011,35.4305,35.4011,35.4158,9675.0
2017-09-28 13:30:00,48.28,48.32,48.27,48.31,36771.0,35.4085,35.4378,35.4011,35.4305,36771.0
2017-09-28 13:40:00,48.31,48.31,48.27,48.29,19980.0,35.4305,35.4305,35.4011,35.4158,19980.0
2017-09-28 13:50:00,48.28,48.28,48.26,48.27,16557.0,35.4085,35.4085,35.3938,35.4011,16557.0
2017-09-28 14:00:00,48.27,48.28,48.25,48.28,16134.0,35.4011,35.4085,35.3865,35.4085,16134.0
2017-09-28 14:10:00,48.29,48.29,48.25,48.27,30903.0,35.4158,35.4158,35.3865,35.4011,30903.0
2017-09-28 14:20:00,48.28,48.33,48.27,48.33,21079.5,35.4085,35.4451,35.4011,35.4451,21079.5
2017-09-28 14:30:00,48.33,48.36,48.32,48.36,23077.5,35.4451,35.4671,35.4378,35.4671,23077.5
2017-09-28 14:40:00,48.35,48.36,48.33,48.35,21091.5,35.4598,35.4671,35.4451,35.4598,21091.5
2017-09-28 14:50:00,48.35,48.35,48.32,48.35,20328.0,35.4598,35.4598,35.4378,35.4598,20328.0
2017-09-28 15:00:00,48.35,48.41,48.35,48.41,25257.0,35.4598,35.5038,35.4598,35.5038,25257.0
2017-09-28 15:10:00,48.41,48.43,48.33,48.33,18766.5,35.5038,35.5185,35.4451,35.4451,18766.5
2017-09-28 15:20:00,48.33,48.33,48.25,48.27,50902.5,35.4451,35.4451,35.3865,35.4011,50902.5
2017-09-28 15:30:00,48.27,48.27,48.21,48.25,55393.5,35.4011,35.4011,35.3571,35.3865,55393.5
2017-09-28 15:40:00,48.26,48.28,48.25,48.25,67803.0,35.3938,35.4085,35.3865,35.3865,67803.0
2017-09-28 15:50:00,48.25,48.28,48.23,48.26,183022.5,35.3865,35.4085,35.3718,35.3938,183022.5
2017-09-29 09:30:00,48.33,48.45,48.16,48.33,46524.0,35.4451,35.5331,35.3205,35.4451,46524.0
2017-09-29 09:40:00,48.3,48.48,48.27,48.37,19438.5,35.4231,35.5551,35.4011,35.4745,19438.5
2017-09-29 09:50:00,48.39,48.42,48.24,48.24,23550.0,35.4891,35.5111,35.3791,35.3791,23550.0
2017-09-29 10:00:00,48.27,48.51,48.25,48.47,40975.5,35.4011,35.5771,35.3865,35.5478,40975.5
2017-09-29 10:10:00,48.49,48.55,48.41,48.53,20386.5,35.5625,35.6065,35.5038,35.5918,20386.5
2017-09-29 10:20:00,48.51,48.58,48.48,48.48,35196.0,35.5771,35.6285,35.5551,35.5551,35196.0
2017-09-29 10:30:00,48.49,48.53,48.44,48.53,23620.5,35.5625,35.5918,35.5258,35.5918,23620.5
2017-09-29 10:40:00,48.54,48.55,48.5,48.5,11046.0,35.5992,35.6065,35.5698,35.5698,11046.0
2017-09-29 10:50:00,48.49,48.57,48.48,48.56,18864.0,35.5625,35.6212,35.5551,35.6138,18864.0
2017-09-29 11:00:00,48.55,48.57,48.53,48.55,13300.5,35.6065,35.6212,35.5918,35.6065,13300.5
2017-09-29 11:10:00,48.54,48.57,48.52,48.55,21588.0,35.5992,35.6212,35.5845,35.6065,21588.0
2017-09-29 11:20:00,48.57,48.6,48.53,48.59,13123.5,35.6212,35.6432,35.5918,35.6358,13123.5
2017-09-29 11:30:00,48.58,48.6,48.53,48.56,15508.5,35.6285,35.6432,35.5918,35.6138,15508.5
2017-09-29 11:40:00,48.55,48.58,48.53,48.54,11068.5,35.6065,35.6285,35.5918,35.5992,11068.5
2017-09-29 11:50:00,48.53,48.57,48.53,48.56,42760.5,35.5918,35.6212,35.5918,35.6138,42760.5
2017-09-29 12:00:00,48.56,48.6,48.54,48.6,8005.5,35.6138,35.6432,35.5992,35.6432,8005.5
2017-09-29 12:10:00,48.61,48.67,48.61,48.65,11307.0,35.6505,35.6945,35.6505,35.6798,11307.0
2017-09-29 12:20:00,48.66,48.66,48.63,48.65,9898.5,35.6872,35.6872,35.6652,35.6798,9898.5
2017-09-29 12:30:00,48.67,48.67,48.6,48.63,10147.5,35.6945,35.6945,35.6432,35.6652,10147.5
2017-09-29 12:40:00,48.62,48.65,48.59,48.59,9012.0,35.6578,35.6798,35.6358,35.6358,9012.0
2017-09-29 12:50:00,48.61,48.63,48.55,48.56,20851.5,35.6505,35.6652,35.6065,35.6138,20851.5
2017-09-29 13:00:00,48.56,48.57,48.46,48.49,18058.5,35.6138,35.6212,35.5405,35.5625,18058.5
2017-09-29 13:10:00,48.49,48.49,48.45,48.47,15147.0,35.5625,35.5625,35.5331,35.5478,15147.0
2017-09-29 13:20:00,48.49,48.49,48.44,48.47,9106.5,35.5625,35.5625,35.5258,35.5478,9106.5
2017-09-29 13:30:00,48.46,48.47,48.44,48.46,13777.5,35.5405,35.5478,35.5258,35.5405,13777.5
2017-09-29 13:40:00,48.47,48.47,48.43,48.47,9067.5,35.5478,35.5478,35.5185,35.5478,9067.5
2017-09-29 13:50:00,48.47,48.47,48.45,48.45,16138.5,35.5478,35.5478,35.5331,35.5331,16138.5
2017-09-29 14:00:00,48.47,48.47,48.39,48.39,9468.0,35.5478,35.5478,35.4891,35.4891,9468.0
2017-09-29 14:10:00,48.4,48.42,48.38,48.39,26908.5,35.4965,35.5111,35.4818,35.4891,26908.5
2017-09-29 14:20:00,48.41,48.46,48.39,48.42,51292.5,35.5038,35.5405,35.4891,35.5111,51292.5
2017-09-29 14:30:00,48.43,48.43,48.37,48.37,26025.0,35.5185,35.5185,35.4745,35.4745,26025.0
2017-09-29 14:40:00,48.38,48.38,48.33,48.35,18799.5,35.4818,35.4818,35.4451,35.4598,18799.5
2017-09-29 14:50:00,48.35,48.37,48.33,48.34,30966.0,35.4598,35.4745,35.4451,35.4525,30966.0
2017-09-29 15:00:00,48.34,48.39,48.33,48.35,29853.0,35.4525,35.4891,35.4451,35.4598,29853.0
2017-09-29 15:10:00,48.35,48.37,48.33,48.35,16084.5,35.4598,35.4745,35.4451,35.4598,16084.5
2017-09-29 15:20:00,48.37,48.37,48.31,48.31,27480.0,35.4745,35.4745,35.4305,35.4305,27480.0
2017-09-29 15:30:00,48.31,48.31,48.26,48.27,36219.0,35.4305,35.4305,35.3938,35.4011,36219.0
2017-09-29 15:40:00,48.28,48.31,48.27,48.28,42717.0,35.4085,35.4305,35.4011,35.4085,42717.0
2017-09-29 15:50:00,48.29,48.32,48.21,48.23,304152.0,35.4158,35.4378,35.3571,35.3718,304152.0
2017-10-02 09:30:00,48.16,48.5,48.16,48.39,51363.0,35.3205,35.5698,35.3205,35.4891,51363.0
2017-10-02 09:40:00,48.39,48.44,48.32,48.39,22011.0,35.4891,35.5258,35.4378,35.4891,22011.0
2017-10-02 09:50:00,48.38,48.43,48.25,48.27,28140.0,35.4818,35.5185,35.3865,35.4011,28140.0
2017-10-02 10:00:00,48.28,48.46,48.28,48.43,25635.0,35.4085,35.5405,35.4085,35.5185,25635.0
2017-10-02 10:10:00,48.43,48.48,48.35,48.37,16381.5,35.5185,35.5551,35.4598,35.4745,16381.5
2017-10-02 10:20:00,48.4,48.41,48.3,48.3,28005.0,35.4965,35.5038,35.4231,35.4231,28005.0
2017-10-02 10:30:00,48.31,48.39,48.29,48.35,15853.5,35.4305,35.4891,35.4158,35.4598,15853.5
2017-10-02 10:40:00,48.36,48.4,48.34,48.37,13206.0,35.4671,35.4965,35.4525,35.4745,13206.0
2017-10-02 10:50:00,48.35,48.35,48.24,48.27,13290.0,35.4598,35.4598,35.3791,35.4011,13290.0
2017-10-02 11:00:00,48.29,48.35,48.27,48.31,9766.5,35.4158,35.4598,35.4011,35.4305,9766.5
2017-10-02 11:10:00,48.3,48.33,48.29,48.31,8517.0,35.4231,35.4451,35.4158,35.4305,8517.0
2017-10-02 11:20:00,48.29,48.32,48.29,48.31,7012.5,35.4158,35.4378,35.4158,35.4305,7012.5
2017-10-02 11:30:00,48.28,48.44,48.28,48.43,9085.5,35.4085,35.5258,35.4085,35.5185,9085.5
2017-10-02 11:40:00,48.42,48.43,48.36,48.42,14625.0,35.5111,35.5185,35.4671,35.5111,14625.0
2017-10-02 11:50:00,48.42,48.46,48.36,48.37,10512.0,35.5111,35.5405,35.4671,35.4745,10512.0
2017-10-02 12:00:00,48.35,48.42,48.35,48.4,10146.0,35.4598,35.5111,35.4598,35.4965,10146.0
2017-10-02 12:10:00,48.39,48.44,48.39,48.44,9073.5,35.4891,35.5258,35.4891,35.5258,9073.5
2017-10-02 12:20:00,48.45,48.46,48.43,48.45,4923.0,35.5331,35.5405,35.5185,35.5331,4923.0
2017-10-02 12:30:00,48.46,48.49,48.44,48.45,6772.5,35.5405,35.5625,35.5258,35.5331,6772.5
2017-10-02 12:40:00,48.47,48.48,48.45,48.47,2767.5,35.5478,35.5551,35.5331,35.5478,2767.5
2017-10-02 12:50:00,48.47,48.48,48.43,48.46,16035.0,35.5478,35.5551,35.5185,35.5405,16035.0
2017-10-02 13:00:00,48.49,48.5,48.45,48.47,10237.5,35.5625,35.5698,35.5331,35.5478,10237.5
2017-10-02 13:10:00,48.47,48.49,48.46,48.47,4650.0,35.5478,35.5625,35.5405,35.5478,4650.0
2017-10-02 13:20:00,48.48,48.48,48.44,48.47,8479.5,35.5551,35.5551,35.5258,35.5478,8479.5
2017-10-02 13:30:00,48.49,48.49,48.46,48.47,7870.5,35.5625,35.5625,35.5405,35.5478,7870.5
2017-10-02 13:40:00,48.48,48.54,48.47,48.51,18420.0,35.5551,35.5992,35.5478,35.5771,18420.0
2017-10-02 13:50:00,48.51,48.52,48.48,48.49,25555.5,35.5771,35.5845,35.5551,35.5625,25555.5
2017-10-02 14:00:00,48.49,48.53,48.49,48.52,28837.5,35.5625,35.5918,35.5625,35.5845,28837.5
2017-10-02 14:10:00,48.53,48.56,48.52,48.56,32179.5,35.5918,35.6138,35.5845,35.6138,32179.5
2017-10-02 14:20:00,48.56,48.59,48.56,48.57,19138.5,35.6138,35.6358,35.6138,35.6212,19138.5
2017-10-02 14:30:00,48.57,48.57,48.49,48.51,29122.5,35.6212,35.6212,35.5625,35.5771,29122.5
2017-10-02 14:40:00,48.49,48.51,48.47,48.5,18426.0,35.5625,35.5771,35.5478,35.5698,18426.0
2017-10-02 14:50:00,48.49,48.51,48.48,48.51,14833.5,35.5625,35.5771,35.5551,35.5771,14833.5
2017-10-02 15:00:00,48.51,48.52,48.47,48.49,18681.0,35.5771,35.5845,35.5478,35.5625,18681.0
2017-10-02 15:10:00,48.49,48.51,48.47,48.49,18639.0,35.5625,35.5771,35.5478,35.5625,18639.0
2017-10-02 15:20:00,48.5,48.51,48.49,48.5,20242.5,35.5698,35.5771,35.5625,35.5698,20242.5
2017-10-02 15:30:00,48.51,48.54,48.48,48.54,35227.5,35.5771,35.5992,35.5551,35.5992,35227.5
2017-10-02 15:40:00,48.54,48.55,48.49,48.55,56458.5,35.5992,35.6065,35.5625,35.6065,56458.5
2017-10-02 15:50:00,48.55,48.65,48.55,48.61,211215.0,35.6065,35.6798,35.6065,35.6505,211215.0
2017-10-03 09:30:00,48.81,49.46,48.62,49.44,295962.0,35.7972,36.2739,35.6578,36.2592,295962.0
2017-10-03 09:40:00,49.45,49.45,49.01,49.05,145105.5,36.2665,36.2665,35.9438,35.9732,145105.5
2017-10-03 09:50:00,49.05,49.07,48.9,48.98,134593.5,35.9732,35.9879,35.8632,35.9218,134593.5
2017-10-03 10:00:00,49.01,49.04,48.78,48.82,112213.5,35.9438,35.9658,35.7752,35.8045,112213.5
2017-10-03 10:10:00,48.82,49.14,48.79,49.11,106197.0,35.8045,36.0392,35.7825,36.0172,106197.0
2017-10-03 10:20:00,49.13,49.2,49.09,49.15,34950.0,36.0319,36.0832,36.0025,36.0465,34950.0
2017-10-03 10:30:00,49.13,49.25,49.13,49.19,34731.0,36.0319,36.1199,36.0319,36.0759,34731.0
2017-10-03 10:40:00,49.17,49.24,49.16,49.24,13546.5,36.0612,36.1125,36.0539,36.1125,13546.5
2017-10-03 10:50:00,49.25,49.31,49.18,49.18,58123.5,36.1199,36.1639,36.0685,36.0685,58123.5
2017-10-03 11:00:00,49.18,49.18,49.07,49.07,26175.0,36.0685,36.0685,35.9879,35.9879,26175.0
2017-10-03 11:10:00,49.07,49.11,49.06,49.07,18558.0,35.9879,36.0172,35.9805,35.9879,18558.0
2017-10-03 11:20:00,49.05,49.06,48.97,49.0,29839.5,35.9732,35.9805,35.9145,35.9365,29839.5
2017-10-03 11:30:00,49.0,49.03,48.98,49.03,26646.0,35.9365,35.9585,35.9218,35.9585,26646.0
2017-10-03 11:40:00,49.03,49.07,48.97,48.97,30646.5,35.9585,35.9879,35.9145,35.9145,30646.5
2017-10-03 11:50:00,48.97,49.06,48.97,49.03,14727.0,35.9145,35.9805,35.9145,35.9585,14727.0
2017-10-03 12:00:00,49.02,49.07,49.01,49.06,15934.5,35.9512,35.9879,35.9438,35.9805,15934.5
2017-10-03 12:10:00,49.06,49.07,48.99,49.02,21208.5,35.9805,35.9879,35.9292,35.9512,21208.5
2017-10-03 12:20:00,49.02,49.05,48.97,48.98,15042.0,35.9512,35.9732,35.9145,35.9218,15042.0
2017-10-03 12:30:00,48.99,48.99,48.91,48.97,24081.0,35.9292,35.9292,35.8705,35.9145,24081.0
2017-10-03 12:40:00,48.97,48.99,48.95,48.96,18390.0,35.9145,35.9292,35.8998,35.9072,18390.0
2017-10-03 12:50:00,48.99,49.0,48.94,48.95,17343.0,35.9292,35.9365,35.8925,35.8998,17343.0
2017-10-03 13:00:00,48.96,48.99,48.94,48.95,28380.0,35.9072,35.9292,35.8925,35.8998,28380.0
2017-10-03 13:10:00,48.95,48.95,48.89,48.91,30363.0,35.8998,35.8998,35.8558,35.8705,30363.0
2017-10-03 13:20:00,48.91,48.97,48.91,48.93,26271.0,35.8705,35.9145,35.8705,35.8852,26271.0
2017-10-03 13:30:00,48.93,48.97,48.93,48.97,32506.5,35.8852,35.9145,35.8852,35.9145,32506.5
2017-10-03 13:40:00,48.96,48.97,48.91,48.93,47626.5,35.9072,35.9145,35.8705,35.8852,47626.5
2017-10-03 13:50:00,48.93,48.97,48.93,48.95,29995.5,35.8852,35.9145,35.8852,35.8998,29995.5
2017-10-03 14:00:00,48.96,48.99,48.91,48.96,42171.0,35.9072,35.9292,35.8705,35.9072,42171.0
2017-10-03 14:10:00,48.97,49.0,48.96,48.99,59541.0,35.9145,35.9365,35.9072,35.9292,59541.0
2017-10-03 14:20:00,48.99,48.99,48.93,48.99,30774.0,35.9292,35.9292,35.8852,35.9292,30774.0
2017-10-03 14:30:00,48.99,49.05,48.97,48.99,34891.5,35.9292,35.9732,35.9145,35.9292,34891.5
2017-10-03 14:40:00,49.0,49.02,48.94,48.94,34383.0,35.9365,35.9512,35.8925,35.8925,34383.0
2017-10-03 14:50:00,48.95,48.99,48.93,48.98,22155.0,35.8998,35.9292,35.8852,35.9218,22155.0
2017-10-03 15:00:00,48.97,49.0,48.97,48.98,24748.5,35.9145,35.9365,35.9145,35.9218,24748.5
2017-10-03 15:10:00,48.97,48.98,48.93,48.97,27633.0,35.9145,35.9218,35.8852,35.9145,27633.0
2017-10-03 15:20:00,48.97,49.02,48.97,49.01,25542.0,35.9145,35.9512,35.9145,35.9438,25542.0
2017-10-03 15:30:00,49.0,49.1,49.0,49.1,41185.5,35.9365,36.0099,35.9365,36.0099,41185.5
2017-10-03 15:40:00,49.09,49.11,49.07,49.1,99753.0,36.0025,36.0172,35.9879,36.0099,99753.0
2017-10-03 15:50:00,49.11,49.17,49.1,49.17,234187.5,36.0172,36.0612,36.0099,36.0612,234187.5
2017-10-04 09:30:00,49.5,49.77,49.33,49.47,144654.0,36.3032,36.5012,36.1785,36.2812,144654.0
2017-10-04 09:40:00,49.46,49.49,49.15,49.15,209292.0,36.2739,36.2959,36.0465,36.0465,209292.0
2017-10-04 09:50:00,49.14,49.26,49.02,49.23,47641.5,36.0392,36.1272,35.9512,36.1052,47641.5
2017-10-04 10:00:00,49.22,49.32,49.2,49.23,45216.0,36.0979,36.1712,36.0832,36.1052,45216.0
2017-10-04 10:10:00,49.24,49.34,49.15,49.23,71227.5,36.1125,36.1859,36.0465,36.1052,71227.5
2017-10-04 10:20:00,49.23,49.35,49.21,49.21,71701.5,36.1052,36.1932,36.0905,36.0905,71701.5
2017-10-04 10:30:00,49.24,49.35,49.21,49.23,81834.0,36.1125,36.1932,36.0905,36.1052,81834.0
2017-10-04 10:40:00,49.24,49.33,49.15,49.17,46012.5,36.1125,36.1785,36.0465,36.0612,46012.5
2017-10-04 10:50:00,49.17,49.17,49.03,49.17,76506.0,36.0612,36.0612,35.9585,36.0612,76506.0
2017-10-04 11:00:00,49.17,49.29,49.17,49.26,38617.5,36.0612,36.1492,36.0612,36.1272,38617.5
2017-10-04 11:10:00,49.26,49.35,49.23,49.35,38082.0,36.1272,36.1932,36.1052,36.1932,38082.0
2017-10-04 11:20:00,49.35,49.44,49.3,49.44,26256.0,36.1932,36.2592,36.1565,36.2592,26256.0
2017-10-04 11:30:00,49.44,49.45,49.33,49.33,55332.0,36.2592,36.2665,36.1785,36.1785,55332.0
2017-10-04 11:40:00,49.33,49.55,49.26,49.55,39249.0,36.1785,36.3399,36.1272,36.3399,39249.0
2017-10-04 11:50:00,49.55,49.61,49.46,49.49,81787.5,36.3399,36.3839,36.2739,36.2959,81787.5
2017-10-04 12:00:00,49.49,49.49,49.4,49.45,23125.5,36.2959,36.2959,36.2299,36.2665,23125.5
2017-10-04 12:10:00,49.43,49.49,49.39,49.45,38613.0,36.2519,36.2959,36.2225,36.2665,38613.0
2017-10-04 12:20:00,49.45,49.49,49.33,49.33,75042.0,36.2665,36.2959,36.1785,36.1785,75042.0
2017-10-04 12:30:00,49.33,49.33,49.23,49.27,45315.0,36.1785,36.1785,36.1052,36.1345,45315.0
2017-10-04 12:40:00,49.27,49.27,49.2,49.24,18907.5,36.1345,36.1345,36.0832,36.1125,18907.5
2017-10-04 12:50:00,49.25,49.29,49.23,49.27,15694.5,36.1199,36.1492,36.1052,36.1345,15694.5
2017-10-04 13:00:00,49.28,49.44,49.25,49.44,37684.5,36.1419,36.2592,36.1199,36.2592,37684.5
2017-10-04 13:10:00,49.45,49.49,49.42,49.46,25957.5,36.2665,36.2959,36.2445,36.2739,25957.5
2017-10-04 13:20:00,49.48,49.5,49.43,49.5,19204.5,36.2885,36.3032,36.2519,36.3032,19204.5
2017-10-04 13:30:00,49.49,49.51,49.45,49.46,26398.5,36.2959,36.3105,36.2665,36.2739,26398.5
2017-10-04 13:40:00,49.47,49.47,49.41,49.43,19056.0,36.2812,36.2812,36.2372,36.2519,19056.0
2017-10-04 13:50:00,49.43,49.5,49.42,49.49,30945.0,36.2519,36.3032,36.2445,36.2959,30945.0
2017-10-04 14:00:00,49.48,49.55,49.48,49.53,24774.0,36.2885,36.3399,36.2885,36.3252,24774.0
2017-10-04 14:10:00,49.53,49.55,49.51,49.53,18322.5,36.3252,36.3399,36.3105,36.3252,18322.5
2017-10-04 14:20:00,49.54,49.57,49.5,49.5,36829.5,36.3325,36.3546,36.3032,36.3032,36829.5
2017-10-04 14:30:00,49.49,49.53,49.47,49.5,30714.0,36.2959,36.3252,36.2812,36.3032,30714.0
2017-10-04 14:40:00,49.5,49.52,49.49,49.52,33139.5,36.3032,36.3179,36.2959,36.3179,33139.5
2017-10-04 14:50:00,49.52,49.63,49.51,49.63,146422.5,36.3179,36.3986,36.3105,36.3986,146422.5
2017-10-04 15:00:00,49.62,49.63,49.55,49.56,59394.0,36.3912,36.3986,36.3399,36.3472,59394.0
2017-10-04 15:10:00,49.56,49.57,49.53,49.54,63534.0,36.3472,36.3546,36.3252,36.3325,63534.0
2017-10-04 15:20:00,49.54,49.57,49.51,49.57,62230.5,36.3325,36.3546,36.3105,36.3546,62230.5
2017-10-04 15:30:00,49.56,49.61,49.55,49.6,80379.0,36.3472,36.3839,36.3399,36.3766,80379.0
2017-10-04 15:40:00,49.61,49.64,49.57,49.57,87234.0,36.3839,36.4059,36.3546,36.3546,87234.0
2017-10-04 15:50:00,49.57,49.61,49.55,49.57,239206.5,36.3546,36.3839,36.3399,36.3546,239206.5
2017-10-05 09:30:00,49.8,49.8,49.41,49.75,43486.5,36.5232,36.5232,36.2372,36.4866,43486.5
2017-10-05 09:40:00,49.69,49.78,49.63,49.72,24303.0,36.4426,36.5086,36.3986,36.4646,24303.0
2017-10-05 09:50:00,49.72,49.75,49.58,49.6,34528.5,36.4646,36.4866,36.3619,36.3766,34528.5
2017-10-05 10:00:00,49.61,49.63,49.44,49.45,53656.5,36.3839,36.3986,36.2592,36.2665,53656.5
2017-10-05 10:10:00,49.49,49.51,49.39,49.43,79555.5,36.2959,36.3105,36.2225,36.2519,79555.5
2017-10-05 10:20:00,49.44,49.47,49.42,49.42,25824.0,36.2592,36.2812,36.2445,36.2445,25824.0
2017-10-05 10:30:00,49.42,49.42,49.12,49.3,293163.0,36.2445,36.2445,36.0245,36.1565,293163.0
2017-10-05 10:40:00,49.32,49.4,49.29,49.34,48691.5,36.1712,36.2299,36.1492,36.1859,48691.5
2017-10-05 10:50:00,49.34,49.39,49.29,49.34,28561.5,36.1859,36.2225,36.1492,36.1859,28561.5
2017-10-05 11:00:00,49.35,49.39,49.32,49.37,23668.5,36.1932,36.2225,36.1712,36.2079,23668.5
2017-10-05 11:10:00,49.37,49.38,49.25,49.33,54391.5,36.2079,36.2152,36.1199,36.1785,54391.5
2017-10-05 11:20:00,49.33,49.41,49.31,49.41,21634.5,36.1785,36.2372,36.1639,36.2372,21634.5
2017-10-05 11:30:00,49.41,49.44,49.31,49.43,44653.5,36.2372,36.2592,36.1639,36.2519,44653.5
2017-10-05 11:40:00,49.43,49.48,49.39,49.47,57700.5,36.2519,36.2885,36.2225,36.2812,57700.5
2017-10-05 11:50:00,49.47,49.51,49.44,49.46,27484.5,36.2812,36.3105,36.2592,36.2739,27484.5
2017-10-05 12:00:00,49.46,49.51,49.45,49.47,37006.5,36.2739,36.3105,36.2665,36.2812,37006.5
2017-10-05 12:10:00,49.47,49.58,49.41,49.58,53520.0,36.2812,36.3619,36.2372,36.3619,53520.0
2017-10-05 12:20:00,49.58,49.67,49.58,49.6,30871.5,36.3619,36.4279,36.3619,36.3766,30871.5
2017-10-05 12:30:00,49.63,49.63,49.58,49.59,12517.5,36.3986,36.3986,36.3619,36.3692,12517.5
2017-10-05 12:40:00,49.62,49.73,49.61,49.72,17827.5,36.3912,36.4719,36.3839,36.4646,17827.5
2017-10-05 12:50:00,49.73,49.73,49.68,49.69,15027.0,36.4719,36.4719,36.4352,36.4426,15027.0
2017-10-05 13:00:00,49.71,49.73,49.67,49.71,18469.5,36.4572,36.4719,36.4279,36.4572,18469.5
2017-10-05 13:10:00,49.71,49.74,49.67,49.73,22173.0,36.4572,36.4792,36.4279,36.4719,22173.0
2017-10-05 13:20:00,49.71,49.79,49.71,49.79,19803.0,36.4572,36.5159,36.4572,36.5159,19803.0
2017-10-05 13:30:00,49.77,49.78,49.73,49.74,29416.5,36.5012,36.5086,36.4719,36.4792,29416.5
2017-10-05 13:40:00,49.75,49.77,49.73,49.74,19192.5,36.4866,36.5012,36.4719,36.4792,19192.5
2017-10-05 13:50:00,49.73,49.75,49.68,49.68,28798.5,36.4719,36.4866,36.4352,36.4352,28798.5
2017-10-05 14:00:00,49.69,49.72,49.67,49.67,29013.0,36.4426,36.4646,36.4279,36.4279,29013.0
2017-10-05 14:10:00,49.67,49.73,49.67,49.73,16182.0,36.4279,36.4719,36.4279,36.4719,16182.0
2017-10-05 14:20:00,49.71,49.73,49.68,49.69,38530.5,36.4572,36.4719,36.4352,36.4426,38530.5
2017-10-05 14:30:00,49.69,49.75,49.69,49.73,27696.0,36.4426,36.4866,36.4426,36.4719,27696.0
2017-10-05 14:40:00,49.75,49.79,49.75,49.78,36717.0,36.4866,36.5159,36.4866,36.5086,36717.0
2017-10-05 14:50:00,49.77,49.81,49.76,49.81,75408.0,36.5012,36.5306,36.4939,36.5306,75408.0
2017-10-05 15:00:00,49.81,49.86,49.77,49.77,48013.5,36.5306,36.5672,36.5012,36.5012,48013.5
2017-10-05 15:10:00,49.79,49.81,49.77,49.77,55168.5,36.5159,36.5306,36.5012,36.5012,55168.5
2017-10-05 15:20:00,49.77,49.79,49.77,49.77,53271.0,36.5012,36.5159,36.5012,36.5012,53271.0
2017-10-05 15:30:00,49.78,49.81,49.77,49.78,57202.5,36.5086,36.5306,36.5012,36.5086,57202.5
2017-10-05 15:40:00,49.78,49.82,49.77,49.8,71902.5,36.5086,36.5379,36.5012,36.5232,71902.5
2017-10-05 15:50:00,49.8,49.85,49.77,49.83,177996.0,36.5232,36.5599,36.5012,36.5452,177996.0
2017-10-06 09:30:00,49.41,49.47,48.97,49.2,368358.0,36.2372,36.2812,35.9145,36.0832,368358.0
2017-10-06 09:40:00,49.2,49.38,49.17,49.17,225051.0,36.0832,36.2152,36.0612,36.0612,225051.0
2017-10-06 09:50:00,49.15,49.16,48.85,48.97,224458.5,36.0465,36.0539,35.8265,35.9145,224458.5
2017-10-06 10:00:00,48.97,49.27,48.95,49.15,211827.0,35.9145,36.1345,35.8998,36.0465,211827.0
2017-10-06 10:10:00,49.17,49.34,49.13,49.32,113325.0,36.0612,36.1859,36.0319,36.1712,113325.0
2017-10-06 10:20:00,49.32,49.41,49.23,49.31,132619.5,36.1712,36.2372,36.1052,36.1639,132619.5
2017-10-06 10:30:00,49.32,49.36,49.19,49.25,110172.0,36.1712,36.2005,36.0759,36.1199,110172.0
2017-10-06 10:40:00,49.23,49.33,49.17,49.25,116382.0,36.1052,36.1785,36.0612,36.1199,116382.0
2017-10-06 10:50:00,49.25,49.26,49.07,49.14,108441.0,36.1199,36.1272,35.9879,36.0392,108441.0
2017-10-06 11:00:00,49.15,49.23,49.11,49.12,79611.0,36.0465,36.1052,36.0172,36.0245,79611.0
2017-10-06 11:10:00,49.12,49.17,49.07,49.07,148740.0,36.0245,36.0612,35.9879,35.9879,148740.0
2017-10-06 11:20:00,49.07,49.11,49.07,49.09,122712.0,35.9879,36.0172,35.9879,36.0025,122712.0
2017-10-06 11:30:00,49.1,49.11,48.81,48.9,158400.0,36.0099,36.0172,35.7972,35.8632,158400.0
2017-10-06 11:40:00,48.9,48.95,48.63,48.85,163699.5,35.8632,35.8998,35.6652,35.8265,163699.5
2017-10-06 11:50:00,48.83,48.84,48.61,48.62,98619.0,35.8118,35.8192,35.6505,35.6578,98619.0
2017-10-06 12:00:00,48.64,48.83,48.61,48.81,79674.0,35.6725,35.8118,35.6505,35.7972,79674.0
2017-10-06 12:10:00,48.81,48.89,48.73,48.83,81477.0,35.7972,35.8558,35.7385,35.8118,81477.0
2017-10-06 12:20:00,48.83,48.83,48.63,48.71,143770.5,35.8118,35.8118,35.6652,35.7238,143770.5
2017-10-06 12:30:00,48.71,48.85,48.68,48.85,160608.0,35.7238,35.8265,35.7018,35.8265,160608.0
2017-10-06 12:40:00,48.86,48.91,48.75,48.85,77287.5,35.8338,35.8705,35.7532,35.8265,77287.5
2017-10-06 12:50:00,48.85,48.85,48.76,48.84,141280.5,35.8265,35.8265,35.7605,35.8192,141280.5
2017-10-06 13:00:00,48.84,48.85,48.69,48.72,82387.5,35.8192,35.8265,35.7092,35.7312,82387.5
2017-10-06 13:10:00,48.73,48.87,48.71,48.83,141384.0,35.7385,35.8412,35.7238,35.8118,141384.0
2017-10-06 13:20:00,48.82,48.86,48.76,48.77,56116.5,35.8045,35.8338,35.7605,35.7678,56116.5
2017-10-06 13:30:00,48.77,48.93,48.77,48.85,42697.5,35.7678,35.8852,35.7678,35.8265,42697.5
2017-10-06 13:40:00,48.85,49.01,48.85,49.01,53313.0,35.8265,35.9438,35.8265,35.9438,53313.0
2017-10-06 13:50:00,49.01,49.03,48.79,48.89,205669.5,35.9438,35.9585,35.7825,35.8558,205669.5
2017-10-06 14:00:00,48.88,48.93,48.7,48.84,91912.5,35.8485,35.8852,35.7165,35.8192,91912.5
2017-10-06 14:10:00,48.86,49.0,48.77,48.95,190851.0,35.8338,35.9365,35.7678,35.8998,190851.0
2017-10-06 14:20:00,48.95,48.97,48.87,48.92,43896.0,35.8998,35.9145,35.8412,35.8778,43896.0
2017-10-06 14:30:00,48.93,48.94,48.81,48.91,68833.5,35.8852,35.8925,35.7972,35.8705,68833.5
2017-10-06 14:40:00,48.91,48.93,48.77,48.84,101767.5,35.8705,35.8852,35.7678,35.8192,101767.5
2017-10-06 14:50:00,48.85,48.93,48.77,48.89,116505.0,35.8265,35.8852,35.7678,35.8558,116505.0
2017-10-06 15:00:00,48.9,48.95,48.88,48.91,56511.0,35.8632,35.8998,35.8485,35.8705,56511.0
2017-10-06 15:10:00,48.91,48.93,48.88,48.91,66507.0,35.8705,35.8852,35.8485,35.8705,66507.0
2017-10-06 15:20:00,48.91,48.93,48.81,48.89,95514.0,35.8705,35.8852,35.7972,35.8558,95514.0
2017-10-06 15:30:00,48.89,48.91,48.83,48.89,97411.5,35.8558,35.8705,35.8118,35.8558,97411.5
2017-10-06 15:40:00,48.88,48.91,48.83,48.83,152110.5,35.8485,35.8705,35.8118,35.8118,152110.5
2017-10-06 15:50:00,48.84,48.94,48.81,48.85,401287.5,35.8192,35.8925,35.7972,35.8265,401287.5
2017-10-09 09:30:00,48.96,49.15,48.91,48.94,98860.5,35.9072,36.0465,35.8705,35.8925,98860.5
2017-10-09 09:40:00,48.91,48.97,48.78,48.78,88873.5,35.8705,35.9145,35.7752,35.7752,88873.5
2017-10-09 09:50:00,48.78,48.83,48.57,48.67,164538.0,35.7752,35.8118,35.6212,35.6945,164538.0
2017-10-09 10:00:00,48.67,49.04,48.65,49.01,131392.5,35.6945,35.9658,35.6798,35.9438,131392.5
2017-10-09 10:10:00,49.01,49.05,48.91,49.04,117135.0,35.9438,35.9732,35.8705,35.9658,117135.0
2017-10-09 10:20:00,49.05,49.05,48.96,49.04,63253.5,35.9732,35.9732,35.9072,35.9658,63253.5
2017-10-09 10:30:00,49.04,49.15,49.01,49.15,40534.5,35.9658,36.0465,35.9438,36.0465,40534.5
2017-10-09 10:40:00,49.13,49.13,48.91,48.95,48963.0,36.0319,36.0319,35.8705,35.8998,48963.0
2017-10-09 10:50:00,48.95,49.09,48.95,49.06,23035.5,35.8998,36.0025,35.8998,35.9805,23035.5
2017-10-09 11:00:00,49.07,49.15,48.95,48.99,52375.5,35.9879,36.0465,35.8998,35.9292,52375.5
2017-10-09 11:10:00,48.99,49.01,48.95,48.95,34482.0,35.9292,35.9438,35.8998,35.8998,34482.0
2017-10-09 11:20:00,48.94,49.01,48.92,48.96,32368.5,35.8925,35.9438,35.8778,35.9072,32368.5
2017-10-09 11:30:00,48.96,49.0,48.93,48.93,26724.0,35.9072,35.9365,35.8852,35.8852,26724.0
2017-10-09 11:40:00,48.95,48.95,48.86,48.87,34296.0,35.8998,35.8998,35.8338,35.8412,34296.0
2017-10-09 11:50:00,48.87,49.0,48.87,49.0,57517.5,35.8412,35.9365,35.8412,35.9365,57517.5
2017-10-09 12:00:00,49.01,49.01,48.94,48.94,28318.5,35.9438,35.9438,35.8925,35.8925,28318.5
2017-10-09 12:10:00,48.94,48.99,48.93,48.99,23298.0,35.8925,35.9292,35.8852,35.9292,23298.0
2017-10-09 12:20:00,48.99,49.0,48.97,49.0,17772.0,35.9292,35.9365,35.9145,35.9365,17772.0
2017-10-09 12:30:00,49.0,49.0,48.92,48.94,37303.5,35.9365,35.9365,35.8778,35.8925,37303.5
2017-10-09 12:40:00,48.93,48.95,48.88,48.93,26913.0,35.8852,35.8998,35.8485,35.8852,26913.0
2017-10-09 12:50:00,48.93,48.97,48.84,48.91,76497.0,35.8852,35.9145,35.8192,35.8705,76497.0
2017-10-09 13:00:00,48.91,48.94,48.87,48.87,36034.5,35.8705,35.8925,35.8412,35.8412,36034.5
2017-10-09 13:10:00,48.88,49.0,48.87,48.93,52399.5,35.8485,35.9365,35.8412,35.8852,52399.5
2017-10-09 13:20:00,48.93,48.93,48.8,48.93,76792.5,35.8852,35.8852,35.7898,35.8852,76792.5
2017-10-09 13:30:00,48.93,48.94,48.84,48.85,43233.0,35.8852,35.8925,35.8192,35.8265,43233.0
2017-10-09 13:40:00,48.87,48.93,48.81,48.91,31333.5,35.8412,35.8852,35.7972,35.8705,31333.5
2017-10-09 13:50:00,48.91,48.95,48.85,48.93,37924.5,35.8705,35.8998,35.8265,35.8852,37924.5
2017-10-09 14:00:00,48.93,48.95,48.88,48.89,37507.5,35.8852,35.8998,35.8485,35.8558,37507.5
2017-10-09 14:10:00,48.9,49.01,48.89,48.98,69499.5,35.8632,35.9438,35.8558,35.9218,69499.5
2017-10-09 14:20:00,48.99,49.0,48.9,48.93,59185.5,35.9292,35.9365,35.8632,35.8852,59185.5
2017-10-09 14:30:00,48.92,48.93,48.79,48.83,70960.5,35.8778,35.8852,35.7825,35.8118,70960.5
2017-10-09 14:40:00,48.83,48.86,48.81,48.83,75574.5,35.8118,35.8338,35.7972,35.8118,75574.5
2017-10-09 14:50:00,48.84,48.85,48.75,48.75,64428.0,35.8192,35.8265,35.7532,35.7532,64428.0
2017-10-09 15:00:00,48.77,48.81,48.75,48.75,40339.5,35.7678,35.7972,35.7532,35.7532,40339.5
2017-10-09 15:10:00,48.75,48.83,48.73,48.81,55113.0,35.7532,35.8118,35.7385,35.7972,55113.0
2017-10-09 15:20:00,48.82,48.84,48.77,48.79,67708.5,35.8045,35.8192,35.7678,35.7825,67708.5
2017-10-09 15:30:00,48.78,48.8,48.73,48.79,89524.5,35.7752,35.7898,35.7385,35.7825,89524.5
2017-10-09 15:40:00,48.79,48.85,48.77,48.84,98068.5,35.7825,35.8265,35.7678,35.8192,98068.5
2017-10-09 15:50:00,48.85,48.9,48.84,48.86,266154.0,35.8265,35.8632,35.8192,35.8338,266154.0
2017-10-10 09:30:00,49.04,49.06,48.87,48.93,38839.5,35.9658,35.9805,35.8412,35.8852,38839.5
2017-10-10 09:40:00,49.04,49.05,48.91,48.91,27460.5,35.9658,35.9732,35.8705,35.8705,27460.5
2017-10-10 09:50:00,48.9,48.93,48.81,48.85,30070.5,35.8632,35.8852,35.7972,35.8265,30070.5
2017-10-10 10:00:00,48.83,48.91,48.71,48.77,71782.5,35.8118,35.8705,35.7238,35.7678,71782.5
2017-10-10 10:10:00,48.79,48.91,48.79,48.87,32749.5,35.7825,35.8705,35.7825,35.8412,32749.5
2017-10-10 10:20:00,48.85,48.95,48.84,48.93,134161.5,35.8265,35.8998,35.8192,35.8852,134161.5
2017-10-10 10:30:00,48.95,48.95,48.83,48.86,32649.0,35.8998,35.8998,35.8118,35.8338,32649.0
2017-10-10 10:40:00,48.85,48.91,48.84,48.84,26205.0,35.8265,35.8705,35.8192,35.8192,26205.0
2017-10-10 10:50:00,48.84,48.98,48.83,48.95,33363.0,35.8192,35.9218,35.8118,35.8998,33363.0
2017-10-10 11:00:00,48.94,48.97,48.92,48.94,127296.0,35.8925,35.9145,35.8778,35.8925,127296.0
2017-10-10 11:10:00,48.94,48.95,48.83,48.89,186321.0,35.8925,35.8998,35.8118,35.8558,186321.0
2017-10-10 11:20:00,48.89,48.95,48.84,48.93,73023.0,35.8558,35.8998,35.8192,35.8852,73023.0
2017-10-10 11:30:00,48.94,48.95,48.85,48.85,43051.5,35.8925,35.8998,35.8265,35.8265,43051.5
2017-10-10 11:40:00,48.85,48.94,48.85,48.93,25632.0,35.8265,35.8925,35.8265,35.8852,25632.0
2017-10-10 11:50:00,48.95,48.95,48.88,48.89,46150.5,35.8998,35.8998,35.8485,35.8558,46150.5
2017-10-10 12:00:00,48.89,48.91,48.83,48.85,35826.0,35.8558,35.8705,35.8118,35.8265,35826.0
2017-10-10 12:10:00,48.85,48.88,48.81,48.85,42712.5,35.8265,35.8485,35.7972,35.8265,42712.5
2017-10-10 12:20:00,48.85,48.89,48.75,48.89,48759.0,35.8265,35.8558,35.7532,35.8558,48759.0
2017-10-10 12:30:00,48.87,48.91,48.85,48.9,23572.5,35.8412,35.8705,35.8265,35.8632,23572.5
2017-10-10 12:40:00,48.91,48.94,48.88,48.91,31939.5,35.8705,35.8925,35.8485,35.8705,31939.5
2017-10-10 12:50:00,48.91,48.93,48.89,48.91,17815.5,35.8705,35.8852,35.8558,35.8705,17815.5
2017-10-10 13:00:00,48.92,48.95,48.91,48.92,21429.0,35.8778,35.8998,35.8705,35.8778,21429.0
2017-10-10 13:10:00,48.93,48.95,48.88,48.89,35247.0,35.8852,35.8998,35.8485,35.8558,35247.0
2017-10-10 13:20:00,48.87,48.89,48.86,48.87,15229.5,35.8412,35.8558,35.8338,35.8412,15229.5
2017-10-10 13:30:00,48.87,48.97,48.87,48.97,18682.5,35.8412,35.9145,35.8412,35.9145,18682.5
2017-10-10 13:40:00,48.97,48.99,48.92,48.96,38419.5,35.9145,35.9292,35.8778,35.9072,38419.5
2017-10-10 13:50:00,48.96,48.97,48.93,48.93,52584.0,35.9072,35.9145,35.8852,35.8852,52584.0
2017-10-10 14:00:00,48.93,48.96,48.91,48.93,38247.0,35.8852,35.9072,35.8705,35.8852,38247.0
2017-10-10 14:10:00,48.94,48.96,48.93,48.94,32064.0,35.8925,35.9072,35.8852,35.8925,32064.0
2017-10-10 14:20:00,48.94,48.97,48.91,48.97,34708.5,35.8925,35.9145,35.8705,35.9145,34708.5
2017-10-10 14:30:00,48.97,48.99,48.93,48.99,31674.0,35.9145,35.9292,35.8852,35.9292,31674.0
2017-10-10 14:40:00,48.98,48.98,48.88,48.89,55701.0,35.9218,35.9218,35.8485,35.8558,55701.0
2017-10-10 14:50:00,48.9,49.02,48.9,48.99,36903.0,35.8632,35.9512,35.8632,35.9292,36903.0
2017-10-10 15:00:00,48.99,49.01,48.95,48.99,41679.0,35.9292,35.9438,35.8998,35.9292,41679.0
2017-10-10 15:10:00,48.99,48.99,48.93,48.94,42471.0,35.9292,35.9292,35.8852,35.8925,42471.0
2017-10-10 15:20:00,48.93,48.97,48.91,48.93,57516.0,35.8852,35.9145,35.8705,35.8852,57516.0
2017-10-10 15:30:00,48.93,48.96,48.93,48.95,75634.5,35.8852,35.9072,35.8852,35.8998,75634.5
2017-10-10 15:40:00,48.95,48.96,48.87,48.9,99216.0,35.8998,35.9072,35.8412,35.8632,99216.0
2017-10-10 15:50:00,48.9,48.97,48.88,48.95,225792.0,35.8632,35.9145,35.8485,35.8998,225792.0
2017-10-11 09:30:00,48.59,48.73,48.55,48.65,106024.5,35.6358,35.7385,35.6065,35.6798,106024.5
2017-10-11 09:40:00,48.65,48.78,48.63,48.77,26070.0,35.6798,35.7752,35.6652,35.7678,26070.0
2017-10-11 09:50:00,48.77,48.79,48.75,48.78,28267.5,35.7678,35.7825,35.7532,35.7752,28267.5
2017-10-11 10:00:00,48.79,48.85,48.75,48.85,56316.0,35.7825,35.8265,35.7532,35.8265,56316.0
2017-10-11 10:10:00,48.85,48.88,48.77,48.77,41094.0,35.8265,35.8485,35.7678,35.7678,41094.0
2017-10-11 10:20:00,48.79,48.83,48.78,48.8,51012.0,35.7825,35.8118,35.7752,35.7898,51012.0
2017-10-11 10:30:00,48.81,48.84,48.77,48.78,73261.5,35.7972,35.8192,35.7678,35.7752,73261.5
2017-10-11 10:40:00,48.8,48.81,48.7,48.79,30196.5,35.7898,35.7972,35.7165,35.7825,30196.5
2017-10-11 10:50:00,48.79,48.8,48.72,48.73,20232.0,35.7825,35.7898,35.7312,35.7385,20232.0
2017-10-11 11:00:00,48.74,48.78,48.74,48.75,24262.5,35.7458,35.7752,35.7458,35.7532,24262.5
2017-10-11 11:10:00,48.75,48.77,48.74,48.77,11670.0,35.7532,35.7678,35.7458,35.7678,11670.0
2017-10-11 11:20:00,48.75,48.79,48.73,48.76,25678.5,35.7532,35.7825,35.7385,35.7605,25678.5
2017-10-11 11:30:00,48.75,48.77,48.71,48.74,15367.5,35.7532,35.7678,35.7238,35.7458,15367.5
2017-10-11 11:40:00,48.74,48.76,48.65,48.66,31708.5,35.7458,35.7605,35.6798,35.6872,31708.5
2017-10-11 11:50:00,48.66,48.67,48.59,48.59,24841.5,35.6872,35.6945,35.6358,35.6358,24841.5
2017-10-11 12:00:00,48.59,48.63,48.57,48.61,20638.5,35.6358,35.6652,35.6212,35.6505,20638.5
2017-10-11 12:10:00,48.6,48.68,48.6,48.63,41773.5,35.6432,35.7018,35.6432,35.6652,41773.5
2017-10-11 12:20:00,48.63,48.67,48.61,48.64,34525.5,35.6652,35.6945,35.6505,35.6725,34525.5
2017-10-11 12:30:00,48.65,48.65,48.6,48.62,23443.5,35.6798,35.6798,35.6432,35.6578,23443.5
2017-10-11 12:40:00,48.62,48.63,48.6,48.62,50725.5,35.6578,35.6652,35.6432,35.6578,50725.5
2017-10-11 12:50:00,48.63,48.68,48.63,48.65,35629.5,35.6652,35.7018,35.6652,35.6798,35629.5
2017-10-11 13:00:00,48.66,48.7,48.6,48.64,115924.5,35.6872,35.7165,35.6432,35.6725,115924.5
2017-10-11 13:10:00,48.65,48.66,48.61,48.64,30157.5,35.6798,35.6872,35.6505,35.6725,30157.5
2017-10-11 13:20:00,48.64,48.64,48.57,48.58,29821.5,35.6725,35.6725,35.6212,35.6285,29821.5
2017-10-11 13:30:00,48.57,48.57,48.5,48.52,71500.5,35.6212,35.6212,35.5698,35.5845,71500.5
2017-10-11 13:40:00,48.52,48.57,48.52,48.57,10722.0,35.5845,35.6212,35.5845,35.6212,10722.0
2017-10-11 13:50:00,48.57,48.58,48.51,48.53,27253.5,35.6212,35.6285,35.5771,35.5918,27253.5
2017-10-11 14:00:00,48.54,48.59,48.48,48.54,43081.5,35.5992,35.6358,35.5551,35.5992,43081.5
2017-10-11 14:10:00,48.56,48.61,48.55,48.59,20394.0,35.6138,35.6505,35.6065,35.6358,20394.0
2017-10-11 14:20:00,48.59,48.59,48.53,48.54,25138.5,35.6358,35.6358,35.5918,35.5992,25138.5
2017-10-11 14:30:00,48.55,48.56,48.51,48.51,28198.5,35.6065,35.6138,35.5771,35.5771,28198.5
2017-10-11 14:40:00,48.51,48.52,48.47,48.48,58368.0,35.5771,35.5845,35.5478,35.5551,58368.0
2017-10-11 14:50:00,48.49,48.49,48.43,48.44,63520.5,35.5625,35.5625,35.5185,35.5258,63520.5
2017-10-11 15:00:00,48.44,48.49,48.41,48.49,55066.5,35.5258,35.5625,35.5038,35.5625,55066.5
2017-10-11 15:10:00,48.49,48.53,48.48,48.49,38872.5,35.5625,35.5918,35.5551,35.5625,38872.5
2017-10-11 15:20:00,48.49,48.51,48.48,48.5,30406.5,35.5625,35.5771,35.5551,35.5698,30406.5
2017-10-11 15:30:00,48.49,48.54,48.47,48.52,57636.0,35.5625,35.5992,35.5478,35.5845,57636.0
2017-10-11 15:40:00,48.52,48.56,48.51,48.53,60586.5,35.5845,35.6138,35.5771,35.5918,60586.5
2017-10-11 15:50:00,48.54,48.64,48.53,48.57,221085.0,35.5992,35.6725,35.5918,35.6212,221085.0
2017-10-12 09:30:00,48.37,48.76,48.23,48.38,123657.0,35.4745,35.7605,35.3718,35.4818,123657.0
2017-10-12 09:40:00,48.38,48.57,48.31,48.53,38352.0,35.4818,35.6212,35.4305,35.5918,38352.0
2017-10-12 09:50:00,48.54,48.63,48.47,48.61,116608.5,35.5992,35.6652,35.5478,35.6505,116608.5
2017-10-12 10:00:00,48.63,48.64,48.56,48.56,84162.0,35.6652,35.6725,35.6138,35.6138,84162.0
2017-10-12 10:10:00,48.56,48.66,48.55,48.63,72564.0,35.6138,35.6872,35.6065,35.6652,72564.0
2017-10-12 10:20:00,48.64,48.64,48.53,48.53,60516.0,35.6725,35.6725,35.5918,35.5918,60516.0
2017-10-12 10:30:00,48.53,48.61,48.53,48.54,65655.0,35.5918,35.6505,35.5918,35.5992,65655.0
2017-10-12 10:40:00,48.55,48.61,48.55,48.59,77403.0,35.6065,35.6505,35.6065,35.6358,77403.0
2017-10-12 10:50:00,48.58,48.59,48.55,48.58,138826.5,35.6285,35.6358,35.6065,35.6285,138826.5
2017-10-12 11:00:00,48.59,48.83,48.59,48.8,150237.0,35.6358,35.8118,35.6358,35.7898,150237.0
2017-10-12 11:10:00,48.81,48.81,48.77,48.77,70726.5,35.7972,35.7972,35.7678,35.7678,70726.5
2017-10-12 11:20:00,48.79,48.8,48.76,48.77,126087.0,35.7825,35.7898,35.7605,35.7678,126087.0
2017-10-12 11:30:00,48.77,48.8,48.75,48.77,87870.0,35.7678,35.7898,35.7532,35.7678,87870.0
2017-10-12 11:40:00,48.77,48.81,48.7,48.72,155029.5,35.7678,35.7972,35.7165,35.7312,155029.5
2017-10-12 11:50:00,48.7,48.75,48.61,48.69,104179.5,35.7165,35.7532,35.6505,35.7092,104179.5
2017-10-12 12:00:00,48.68,48.7,48.63,48.67,115404.0,35.7018,35.7165,35.6652,35.6945,115404.0
2017-10-12 12:10:00,48.68,48.7,48.54,48.56,90169.5,35.7018,35.7165,35.5992,35.6138,90169.5
2017-10-12 12:20:00,48.57,48.58,48.51,48.52,85030.5,35.6212,35.6285,35.5771,35.5845,85030.5
2017-10-12 12:30:00,48.52,48.55,48.47,48.51,61860.0,35.5845,35.6065,35.5478,35.5771,61860.0
2017-10-12 12:40:00,48.5,48.53,48.49,48.51,44499.0,35.5698,35.5918,35.5625,35.5771,44499.0
2017-10-12 12:50:00,48.52,48.57,48.51,48.53,47614.5,35.5845,35.6212,35.5771,35.5918,47614.5
2017-10-12 13:00:00,48.55,48.55,48.48,48.48,72286.5,35.6065,35.6065,35.5551,35.5551,72286.5
2017-10-12 13:10:00,48.48,48.54,48.47,48.52,40812.0,35.5551,35.5992,35.5478,35.5845,40812.0
2017-10-12 13:20:00,48.53,48.54,48.47,48.49,45169.5,35.5918,35.5992,35.5478,35.5625,45169.5
2017-10-12 13:30:00,48.51,48.59,48.47,48.59,72504.0,35.5771,35.6358,35.5478,35.6358,72504.0
2017-10-12 13:40:00,48.6,48.64,48.55,48.56,43005.0,35.6432,35.6725,35.6065,35.6138,43005.0
2017-10-12 13:50:00,48.55,48.57,48.52,48.53,51313.5,35.6065,35.6212,35.5845,35.5918,51313.5
2017-10-12 14:00:00,48.53,48.63,48.49,48.61,61906.5,35.5918,35.6652,35.5625,35.6505,61906.5
2017-10-12 14:10:00,48.61,48.65,48.59,48.61,52188.0,35.6505,35.6798,35.6358,35.6505,52188.0
2017-10-12 14:20:00,48.62,48.63,48.59,48.61,37209.0,35.6578,35.6652,35.6358,35.6505,37209.0
2017-10-12 14:30:00,48.61,48.64,48.61,48.62,50184.0,35.6505,35.6725,35.6505,35.6578,50184.0
2017-10-12 14:40:00,48.62,48.64,48.6,48.6,70410.0,35.6578,35.6725,35.6432,35.6432,70410.0
2017-10-12 14:50:00,48.61,48.64,48.59,48.64,70455.0,35.6505,35.6725,35.6358,35.6725,70455.0
2017-10-12 15:00:00,48.63,48.64,48.61,48.63,118899.0,35.6652,35.6725,35.6505,35.6652,118899.0
2017-10-12 15:10:00,48.63,48.64,48.61,48.61,136824.0,35.6652,35.6725,35.6505,35.6505,136824.0
2017-10-12 15:20:00,48.61,48.63,48.57,48.6,78571.5,35.6505,35.6652,35.6212,35.6432,78571.5
2017-10-12 15:30:00,48.6,48.62,48.58,48.58,74940.0,35.6432,35.6578,35.6285,35.6285,74940.0
2017-10-12 15:40:00,48.58,48.62,48.55,48.59,96924.0,35.6285,35.6578,35.6065,35.6358,96924.0
2017-10-12 15:50:00,48.6,48.63,48.57,48.62,345331.5,35.6432,35.6652,35.6212,35.6578,345331.5
2017-10-13 09:30:00,48.68,48.71,48.52,48.67,76815.0,35.7018,35.7238,35.5845,35.6945,76815.0
2017-10-13 09:40:00,48.64,48.67,48.49,48.54,37077.0,35.6725,35.6945,35.5625,35.5992,37077.0
2017-10-13 09:50:00,48.53,48.67,48.53,48.63,146461.5,35.5918,35.6945,35.5918,35.6652,146461.5
2017-10-13 10:00:00,48.64,48.78,48.61,48.73,337468.5,35.6725,35.7752,35.6505,35.7385,337468.5
2017-10-13 10:10:00,48.73,48.74,48.62,48.67,326487.0,35.7385,35.7458,35.6578,35.6945,326487.0
2017-10-13 10:20:00,48.67,48.67,48.62,48.65,93589.5,35.6945,35.6945,35.6578,35.6798,93589.5
2017-10-13 10:30:00,48.65,48.67,48.57,48.63,33403.5,35.6798,35.6945,35.6212,35.6652,33403.5
2017-10-13 10:40:00,48.64,48.66,48.54,48.54,99130.5,35.6725,35.6872,35.5992,35.5992,99130.5
2017-10-13 10:50:00,48.54,48.57,48.47,48.48,34867.5,35.5992,35.6212,35.5478,35.5551,34867.5
2017-10-13 11:00:00,48.47,48.61,48.45,48.48,86241.0,35.5478,35.6505,35.5331,35.5551,86241.0
2017-10-13 11:10:00,48.47,48.57,48.46,48.53,57310.5,35.5478,35.6212,35.5405,35.5918,57310.5
2017-10-13 11:20:00,48.54,48.57,48.46,48.46,130413.0,35.5992,35.6212,35.5405,35.5405,130413.0
2017-10-13 11:30:00,48.47,48.49,48.39,48.49,45169.5,35.5478,35.5625,35.4891,35.5625,45169.5
2017-10-13 11:40:00,48.49,48.5,48.39,48.45,39528.0,35.5625,35.5698,35.4891,35.5331,39528.0
2017-10-13 11:50:00,48.46,48.5,48.41,48.42,35619.0,35.5405,35.5698,35.5038,35.5111,35619.0
2017-10-13 12:00:00,48.42,48.45,48.41,48.42,29581.5,35.5111,35.5331,35.5038,35.5111,29581.5
2017-10-13 12:10:00,48.42,48.43,48.39,48.41,37614.0,35.5111,35.5185,35.4891,35.5038,37614.0
2017-10-13 12:20:00,48.41,48.47,48.38,48.44,36013.5,35.5038,35.5478,35.4818,35.5258,36013.5
2017-10-13 12:30:00,48.43,48.46,48.41,48.44,24231.0,35.5185,35.5405,35.5038,35.5258,24231.0
2017-10-13 12:40:00,48.44,48.46,48.43,48.45,29101.5,35.5258,35.5405,35.5185,35.5331,29101.5
2017-10-13 12:50:00,48.45,48.47,48.41,48.45,28791.0,35.5331,35.5478,35.5038,35.5331,28791.0
2017-10-13 13:00:00,48.45,48.49,48.44,48.47,34305.0,35.5331,35.5625,35.5258,35.5478,34305.0
2017-10-13 13:10:00,48.47,48.48,48.43,48.44,51402.0,35.5478,35.5551,35.5185,35.5258,51402.0
2017-10-13 13:20:00,48.44,48.51,48.44,48.51,33724.5,35.5258,35.5771,35.5258,35.5771,33724.5
2017-10-13 13:30:00,48.51,48.55,48.5,48.53,27075.0,35.5771,35.6065,35.5698,35.5918,27075.0
2017-10-13 13:40:00,48.52,48.54,48.51,48.53,25867.5,35.5845,35.5992,35.5771,35.5918,25867.5
2017-10-13 13:50:00,48.53,48.53,48.49,48.5,25309.5,35.5918,35.5918,35.5625,35.5698,25309.5
2017-10-13 14:00:00,48.5,48.53,48.49,48.51,59571.0,35.5698,35.5918,35.5625,35.5771,59571.0
2017-10-13 14:10:00,48.51,48.51,48.45,48.49,36184.5,35.5771,35.5771,35.5331,35.5625,36184.5
2017-10-13 14:20:00,48.49,48.49,48.45,48.47,75166.5,35.5625,35.5625,35.5331,35.5478,75166.5
2017-10-13 14:30:00,48.47,48.5,48.44,48.47,45169.5,35.5478,35.5698,35.5258,35.5478,45169.5
2017-10-13 14:40:00,48.47,48.5,48.42,48.46,40341.0,35.5478,35.5698,35.5111,35.5405,40341.0
2017-10-13 14:50:00,48.47,48.47,48.43,48.45,33531.0,35.5478,35.5478,35.5185,35.5331,33531.0
2017-10-13 15:00:00,48.45,48.47,48.43,48.47,101040.0,35.5331,35.5478,35.5185,35.5478,101040.0
2017-10-13 15:10:00,48.47,48.51,48.45,48.47,124165.5,35.5478,35.5771,35.5331,35.5478,124165.5
2017-10-13 15:20:00,48.47,48.51,48.43,48.47,156334.5,35.5478,35.5771,35.5185,35.5478,156334.5
2017-10-13 15:30:00,48.47,48.48,48.42,48.47,76713.0,35.5478,35.5551,35.5111,35.5478,76713.0
2017-10-13 15:40:00,48.47,48.48,48.43,48.46,167178.0,35.5478,35.5551,35.5185,35.5405,167178.0
2017-10-13 15:50:00,48.47,48.47,48.43,48.45,395229.0,35.5478,35.5478,35.5185,35.5331,395229.0
2017-10-16 09:30:00,48.6,48.61,48.32,48.53,83140.5,35.6432,35.6505,35.4378,35.5918,83140.5
2017-10-16 09:40:00,48.52,48.56,48.41,48.5,83109.0,35.5845,35.6138,35.5038,35.5698,83109.0
2017-10-16 09:50:00,48.5,48.58,48.47,48.48,214051.5,35.5698,35.6285,35.5478,35.5551,214051.5
2017-10-16 10:00:00,48.48,48.55,48.43,48.48,66379.5,35.5551,35.6065,35.5185,35.5551,66379.5
2017-10-16 10:10:00,48.47,48.49,48.37,48.42,69523.5,35.5478,35.5625,35.4745,35.5111,69523.5
2017-10-16 10:20:00,48.42,48.45,48.36,48.42,28855.5,35.5111,35.5331,35.4671,35.5111,28855.5
2017-10-16 10:30:00,48.43,48.43,48.33,48.38,50077.5,35.5185,35.5185,35.4451,35.4818,50077.5
2017-10-16 10:40:00,48.37,48.41,48.31,48.34,39939.0,35.4745,35.5038,35.4305,35.4525,39939.0
2017-10-16 10:50:00,48.35,48.35,48.27,48.33,60645.0,35.4598,35.4598,35.4011,35.4451,60645.0
2017-10-16 11:00:00,48.33,48.47,48.33,48.47,42739.5,35.4451,35.5478,35.4451,35.5478,42739.5
2017-10-16 11:10:00,48.46,48.47,48.39,48.45,58068.0,35.5405,35.5478,35.4891,35.5331,58068.0
2017-10-16 11:20:00,48.45,48.47,48.4,48.43,57297.0,35.5331,35.5478,35.4965,35.5185,57297.0
2017-10-16 11:30:00,48.43,48.47,48.41,48.45,47826.0,35.5185,35.5478,35.5038,35.5331,47826.0
2017-10-16 11:40:00,48.45,48.47,48.39,48.46,65535.0,35.5331,35.5478,35.4891,35.5405,65535.0
2017-10-16 11:50:00,48.46,48.47,48.39,48.43,52948.5,35.5405,35.5478,35.4891,35.5185,52948.5
2017-10-16 12:00:00,48.44,48.47,48.42,48.45,72409.5,35.5258,35.5478,35.5111,35.5331,72409.5
2017-10-16 12:10:00,48.45,48.45,48.37,48.39,69714.0,35.5331,35.5331,35.4745,35.4891,69714.0
2017-10-16 12:20:00,48.41,48.41,48.35,48.37,43761.0,35.5038,35.5038,35.4598,35.4745,43761.0
2017-10-16 12:30:00,48.37,48.39,48.29,48.39,45082.5,35.4745,35.4891,35.4158,35.4891,45082.5
2017-10-16 12:40:00,48.39,48.39,48.31,48.38,57721.5,35.4891,35.4891,35.4305,35.4818,57721.5
2017-10-16 12:50:00,48.39,48.43,48.39,48.42,15805.5,35.4891,35.5185,35.4891,35.5111,15805.5
2017-10-16 13:00:00,48.42,48.47,48.41,48.46,23547.0,35.5111,35.5478,35.5038,35.5405,23547.0
2017-10-16 13:10:00,48.47,48.47,48.41,48.45,42859.5,35.5478,35.5478,35.5038,35.5331,42859.5
2017-10-16 13:20:00,48.45,48.48,48.43,48.47,51882.0,35.5331,35.5551,35.5185,35.5478,51882.0
2017-10-16 13:30:00,48.47,48.49,48.46,48.47,81489.0,35.5478,35.5625,35.5405,35.5478,81489.0
2017-10-16 13:40:00,48.47,48.5,48.46,48.47,97576.5,35.5478,35.5698,35.5405,35.5478,97576.5
2017-10-16 13:50:00,48.47,48.48,48.42,48.43,44643.0,35.5478,35.5551,35.5111,35.5185,44643.0
2017-10-16 14:00:00,48.43,48.47,48.43,48.45,21547.5,35.5185,35.5478,35.5185,35.5331,21547.5
2017-10-16 14:10:00,48.45,48.47,48.43,48.45,32460.0,35.5331,35.5478,35.5185,35.5331,32460.0
2017-10-16 14:20:00,48.45,48.49,48.45,48.47,39351.0,35.5331,35.5625,35.5331,35.5478,39351.0
2017-10-16 14:30:00,48.47,48.48,48.43,48.45,47448.0,35.5478,35.5551,35.5185,35.5331,47448.0
2017-10-16 14:40:00,48.45,48.47,48.44,48.45,44535.0,35.5331,35.5478,35.5258,35.5331,44535.0
2017-10-16 14:50:00,48.45,48.5,48.41,48.5,69202.5,35.5331,35.5698,35.5038,35.5698,69202.5
2017-10-16 15:00:00,48.5,48.5,48.45,48.47,61671.0,35.5698,35.5698,35.5331,35.5478,61671.0
2017-10-16 15:10:00,48.47,48.5,48.46,48.47,105031.5,35.5478,35.5698,35.5405,35.5478,105031.5
2017-10-16 15:20:00,48.47,48.49,48.46,48.48,72088.5,35.5478,35.5625,35.5405,35.5551,72088.5
2017-10-16 15:30:00,48.48,48.5,48.47,48.5,155667.0,35.5551,35.5698,35.5478,35.5698,155667.0
2017-10-16 15:40:00,48.49,48.5,48.46,48.49,128038.5,35.5625,35.5698,35.5405,35.5625,128038.5
2017-10-16 15:50:00,48.49,48.55,48.45,48.47,526645.5,35.5625,35.6065,35.5331,35.5478,526645.5
2017-10-17 09:30:00,48.47,48.67,48.32,48.41,70948.5,35.5478,35.6945,35.4378,35.5038,70948.5
2017-10-17 09:40:00,48.41,48.46,48.37,48.46,28677.0,35.5038,35.5405,35.4745,35.5405,28677.0
2017-10-17 09:50:00,48.43,48.56,48.41,48.44,56691.0,35.5185,35.6138,35.5038,35.5258,56691.0
2017-10-17 10:00:00,48.46,48.5,48.43,48.45,61525.5,35.5405,35.5698,35.5185,35.5331,61525.5
2017-10-17 10:10:00,48.46,48.49,48.45,48.46,60733.5,35.5405,35.5625,35.5331,35.5405,60733.5
2017-10-17 10:20:00,48.46,48.47,48.43,48.45,41841.0,35.5405,35.5478,35.5185,35.5331,41841.0
2017-10-17 10:30:00,48.45,48.46,48.43,48.46,39075.0,35.5331,35.5405,35.5185,35.5405,39075.0
2017-10-17 10:40:00,48.45,48.47,48.43,48.46,61635.0,35.5331,35.5478,35.5185,35.5405,61635.0
2017-10-17 10:50:00,48.47,48.49,48.45,48.47,93625.5,35.5478,35.5625,35.5331,35.5478,93625.5
2017-10-17 11:00:00,48.47,48.49,48.45,48.45,69381.0,35.5478,35.5625,35.5331,35.5331,69381.0
2017-10-17 11:10:00,48.45,48.49,48.44,48.47,59436.0,35.5331,35.5625,35.5258,35.5478,59436.0
2017-10-17 11:20:00,48.47,48.6,48.47,48.59,59067.0,35.5478,35.6432,35.5478,35.6358,59067.0
2017-10-17 11:30:00,48.59,48.6,48.49,48.49,56703.0,35.6358,35.6432,35.5625,35.5625,56703.0
2017-10-17 11:40:00,48.49,48.52,48.47,48.47,64563.0,35.5625,35.5845,35.5478,35.5478,64563.0
2017-10-17 11:50:00,48.47,48.48,48.41,48.46,80886.0,35.5478,35.5551,35.5038,35.5405,80886.0
2017-10-17 12:00:00,48.46,48.47,48.43,48.45,29265.0,35.5405,35.5478,35.5185,35.5331,29265.0
2017-10-17 12:10:00,48.46,48.47,48.44,48.46,78489.0,35.5405,35.5478,35.5258,35.5405,78489.0
2017-10-17 12:20:00,48.46,48.47,48.45,48.47,26697.0,35.5405,35.5478,35.5331,35.5478,26697.0
2017-10-17 12:30:00,48.47,48.53,48.46,48.49,35698.5,35.5478,35.5918,35.5405,35.5625,35698.5
2017-10-17 12:40:00,48.49,48.51,48.47,48.47,43894.5,35.5625,35.5771,35.5478,35.5478,43894.5
2017-10-17 12:50:00,48.47,48.5,48.44,48.47,45628.5,35.5478,35.5698,35.5258,35.5478,45628.5
2017-10-17 13:00:00,48.47,48.47,48.43,48.46,25024.5,35.5478,35.5478,35.5185,35.5405,25024.5
2017-10-17 13:10:00,48.46,48.48,48.45,48.47,65340.0,35.5405,35.5551,35.5331,35.5478,65340.0
2017-10-17 13:20:00,48.48,48.48,48.46,48.47,41104.5,35.5551,35.5551,35.5405,35.5478,41104.5
2017-10-17 13:30:00,48.47,48.47,48.43,48.45,28087.5,35.5478,35.5478,35.5185,35.5331,28087.5
2017-10-17 13:40:00,48.45,48.45,48.42,48.45,28257.0,35.5331,35.5331,35.5111,35.5331,28257.0
2017-10-17 13:50:00,48.44,48.45,48.4,48.41,40030.5,35.5258,35.5331,35.4965,35.5038,40030.5
2017-10-17 14:00:00,48.41,48.47,48.35,48.47,94621.5,35.5038,35.5478,35.4598,35.5478,94621.5
2017-10-17 14:10:00,48.47,48.51,48.47,48.49,39687.0,35.5478,35.5771,35.5478,35.5625,39687.0
2017-10-17 14:20:00,48.49,48.61,48.47,48.58,78217.5,35.5625,35.6505,35.5478,35.6285,78217.5
2017-10-17 14:30:00,48.57,48.58,48.47,48.47,34464.0,35.6212,35.6285,35.5478,35.5478,34464.0
2017-10-17 14:40:00,48.49,48.51,48.43,48.48,46593.0,35.5625,35.5771,35.5185,35.5551,46593.0
2017-10-17 14:50:00,48.47,48.48,48.45,48.46,30624.0,35.5478,35.5551,35.5331,35.5405,30624.0
2017-10-17 15:00:00,48.46,48.46,48.4,48.46,32553.0,35.5405,35.5405,35.4965,35.5405,32553.0
2017-10-17 15:10:00,48.47,48.47,48.41,48.44,52462.5,35.5478,35.5478,35.5038,35.5258,52462.5
2017-10-17 15:20:00,48.44,48.48,48.43,48.47,75453.0,35.5258,35.5551,35.5185,35.5478,75453.0
2017-10-17 15:30:00,48.47,48.47,48.45,48.46,102966.0,35.5478,35.5478,35.5331,35.5405,102966.0
2017-10-17 15:40:00,48.45,48.47,48.44,48.46,103845.0,35.5331,35.5478,35.5258,35.5405,103845.0
2017-10-17 15:50:00,48.46,48.54,48.44,48.47,296677.5,35.5405,35.5992,35.5258,35.5478,296677.5
2017-10-18 09:30:00,48.45,48.57,48.4,48.46,147289.5,35.5331,35.6212,35.4965,35.5405,147289.5
2017-10-18 09:40:00,48.43,48.51,48.41,48.43,44902.5,35.5185,35.5771,35.5038,35.5185,44902.5
2017-10-18 09:50:00,48.44,48.48,48.39,48.46,34284.0,35.5258,35.5551,35.4891,35.5405,34284.0
2017-10-18 10:00:00,48.45,48.47,48.35,48.35,43774.5,35.5331,35.5478,35.4598,35.4598,43774.5
2017-10-18 10:10:00,48.35,48.45,48.34,48.36,62503.5,35.4598,35.5331,35.4525,35.4671,62503.5
2017-10-18 10:20:00,48.36,48.37,48.33,48.35,26899.5,35.4671,35.4745,35.4451,35.4598,26899.5
2017-10-18 10:30:00,48.37,48.39,48.35,48.37,35731.5,35.4745,35.4891,35.4598,35.4745,35731.5
2017-10-18 10:40:00,48.37,48.45,48.37,48.42,31152.0,35.4745,35.5331,35.4745,35.5111,31152.0
2017-10-18 10:50:00,48.43,48.48,48.43,48.45,48451.5,35.5185,35.5551,35.5185,35.5331,48451.5
2017-10-18 11:00:00,48.45,48.45,48.4,48.41,31695.0,35.5331,35.5331,35.4965,35.5038,31695.0
2017-10-18 11:10:00,48.4,48.41,48.34,48.35,51789.0,35.4965,35.5038,35.4525,35.4598,51789.0
2017-10-18 11:20:00,48.35,48.39,48.33,48.36,48652.5,35.4598,35.4891,35.4451,35.4671,48652.5
2017-10-18 11:30:00,48.35,48.41,48.34,48.41,31810.5,35.4598,35.5038,35.4525,35.5038,31810.5
2017-10-18 11:40:00,48.42,48.44,48.39,48.41,23532.0,35.5111,35.5258,35.4891,35.5038,23532.0
2017-10-18 11:50:00,48.41,48.42,48.35,48.35,32662.5,35.5038,35.5111,35.4598,35.4598,32662.5
2017-10-18 12:00:00,48.37,48.41,48.36,48.41,70149.0,35.4745,35.5038,35.4671,35.5038,70149.0
2017-10-18 12:10:00,48.41,48.42,48.39,48.41,46834.5,35.5038,35.5111,35.4891,35.5038,46834.5
2017-10-18 12:20:00,48.42,48.46,48.39,48.44,42061.5,35.5111,35.5405,35.4891,35.5258,42061.5
2017-10-18 12:30:00,48.43,48.46,48.42,48.44,17833.5,35.5185,35.5405,35.5111,35.5258,17833.5
2017-10-18 12:40:00,48.43,48.45,48.41,48.41,27745.5,35.5185,35.5331,35.5038,35.5038,27745.5
2017-10-18 12:50:00,48.4,48.41,48.38,48.4,14947.5,35.4965,35.5038,35.4818,35.4965,14947.5
2017-10-18 13:00:00,48.4,48.44,48.4,48.44,57558.0,35.4965,35.5258,35.4965,35.5258,57558.0
2017-10-18 13:10:00,48.44,48.45,48.41,48.44,35089.5,35.5258,35.5331,35.5038,35.5258,35089.5
2017-10-18 13:20:00,48.45,48.48,48.43,48.43,29151.0,35.5331,35.5551,35.5185,35.5185,29151.0
2017-10-18 13:30:00,48.43,48.45,48.42,48.44,29595.0,35.5185,35.5331,35.5111,35.5258,29595.0
2017-10-18 13:40:00,48.43,48.5,48.4,48.49,88263.0,35.5185,35.5698,35.4965,35.5625,88263.0
2017-10-18 13:50:00,48.5,48.51,48.44,48.46,124401.0,35.5698,35.5771,35.5258,35.5405,124401.0
2017-10-18 14:00:00,48.47,48.49,48.45,48.47,74199.0,35.5478,35.5625,35.5331,35.5478,74199.0
2017-10-18 14:10:00,48.47,48.5,48.45,48.46,45984.0,35.5478,35.5698,35.5331,35.5405,45984.0
2017-10-18 14:20:00,48.45,48.48,48.45,48.47,87376.5,35.5331,35.5551,35.5331,35.5478,87376.5
2017-10-18 14:30:00,48.46,48.47,48.45,48.46,34795.5,35.5405,35.5478,35.5331,35.5405,34795.5
2017-10-18 14:40:00,48.46,48.47,48.45,48.46,70068.0,35.5405,35.5478,35.5331,35.5405,70068.0
2017-10-18 14:50:00,48.46,48.5,48.45,48.5,45834.0,35.5405,35.5698,35.5331,35.5698,45834.0
2017-10-18 15:00:00,48.49,48.54,48.49,48.52,198496.5,35.5625,35.5992,35.5625,35.5845,198496.5
2017-10-18 15:10:00,48.52,48.52,48.49,48.5,119860.5,35.5845,35.5845,35.5625,35.5698,119860.5
2017-10-18 15:20:00,48.5,48.54,48.49,48.53,242947.5,35.5698,35.5992,35.5625,35.5918,242947.5
2017-10-18 15:30:00,48.53,48.55,48.45,48.47,195112.5,35.5918,35.6065,35.5331,35.5478,195112.5
2017-10-18 15:40:00,48.47,48.47,48.41,48.44,76045.5,35.5478,35.5478,35.5038,35.5258,76045.5
2017-10-18 15:50:00,48.44,48.45,48.39,48.41,222052.5,35.5258,35.5331,35.4891,35.5038,222052.5
2017-10-19 09:30:00,48.33,48.36,48.17,48.36,53554.5,35.4451,35.4671,35.3278,35.4671,53554.5
2017-10-19 09:40:00,48.36,48.39,48.23,48.28,58708.5,35.4671,35.4891,35.3718,35.4085,58708.5
2017-10-19 09:50:00,48.27,48.34,48.27,48.28,38119.5,35.4011,35.4525,35.4011,35.4085,38119.5
2017-10-19 10:00:00,48.29,48.3,48.21,48.22,38971.5,35.4158,35.4231,35.3571,35.3645,38971.5
2017-10-19 10:10:00,48.21,48.35,48.19,48.33,38236.5,35.3571,35.4598,35.3425,35.4451,38236.5
2017-10-19 10:20:00,48.33,48.44,48.32,48.43,55774.5,35.4451,35.5258,35.4378,35.5185,55774.5
2017-10-19 10:30:00,48.44,48.45,48.37,48.45,100261.5,35.5258,35.5331,35.4745,35.5331,100261.5
2017-10-19 10:40:00,48.45,48.45,48.4,48.43,35062.5,35.5331,35.5331,35.4965,35.5185,35062.5
2017-10-19 10:50:00,48.43,48.5,48.42,48.45,165850.5,35.5185,35.5698,35.5111,35.5331,165850.5
2017-10-19 11:00:00,48.47,48.5,48.39,48.39,64570.5,35.5478,35.5698,35.4891,35.4891,64570.5
2017-10-19 11:10:00,48.39,48.47,48.39,48.47,131047.5,35.4891,35.5478,35.4891,35.5478,131047.5
2017-10-19 11:20:00,48.47,48.48,48.37,48.37,90117.0,35.5478,35.5551,35.4745,35.4745,90117.0
2017-10-19 11:30:00,48.38,48.48,48.37,48.43,32698.5,35.4818,35.5551,35.4745,35.5185,32698.5
2017-10-19 11:40:00,48.44,48.45,48.35,48.43,40458.0,35.5258,35.5331,35.4598,35.5185,40458.0
2017-10-19 11:50:00,48.43,48.44,48.39,48.4,27475.5,35.5185,35.5258,35.4891,35.4965,27475.5
2017-10-19 12:00:00,48.39,48.39,48.35,48.38,19875.0,35.4891,35.4891,35.4598,35.4818,19875.0
2017-10-19 12:10:00,48.37,48.43,48.35,48.43,38172.0,35.4745,35.5185,35.4598,35.5185,38172.0
2017-10-19 12:20:00,48.43,48.46,48.42,48.45,20775.0,35.5185,35.5405,35.5111,35.5331,20775.0
2017-10-19 12:30:00,48.45,48.47,48.43,48.43,20133.0,35.5331,35.5478,35.5185,35.5185,20133.0
2017-10-19 12:40:00,48.43,48.43,48.4,48.43,15885.0,35.5185,35.5185,35.4965,35.5185,15885.0
2017-10-19 12:50:00,48.43,48.47,48.41,48.45,38574.0,35.5185,35.5478,35.5038,35.5331,38574.0
2017-10-19 13:00:00,48.45,48.51,48.45,48.51,101230.5,35.5331,35.5771,35.5331,35.5771,101230.5
2017-10-19 13:10:00,48.51,48.57,48.49,48.55,240426.0,35.5771,35.6212,35.5625,35.6065,240426.0
2017-10-19 13:20:00,48.55,48.63,48.53,48.63,155911.5,35.6065,35.6652,35.5918,35.6652,155911.5
2017-10-19 13:30:00,48.63,48.71,48.61,48.69,55002.0,35.6652,35.7238,35.6505,35.7092,55002.0
2017-10-19 13:40:00,48.69,48.79,48.69,48.77,116263.5,35.7092,35.7825,35.7092,35.7678,116263.5
2017-10-19 13:50:00,48.77,48.79,48.75,48.78,56220.0,35.7678,35.7825,35.7532,35.7752,56220.0
2017-10-19 14:00:00,48.78,48.86,48.78,48.85,38529.0,35.7752,35.8338,35.7752,35.8265,38529.0
2017-10-19 14:10:00,48.85,48.9,48.85,48.89,51496.5,35.8265,35.8632,35.8265,35.8558,51496.5
2017-10-19 14:20:00,48.89,48.89,48.83,48.87,35724.0,35.8558,35.8558,35.8118,35.8412,35724.0
2017-10-19 14:30:00,48.87,48.91,48.86,48.88,46312.5,35.8412,35.8705,35.8338,35.8485,46312.5
2017-10-19 14:40:00,48.87,48.89,48.87,48.87,37405.5,35.8412,35.8558,35.8412,35.8412,37405.5
2017-10-19 14:50:00,48.87,48.89,48.86,48.87,33057.0,35.8412,35.8558,35.8338,35.8412,33057.0
2017-10-19 15:00:00,48.88,48.99,48.88,48.97,85795.5,35.8485,35.9292,35.8485,35.9145,85795.5
2017-10-19 15:10:00,48.98,49.0,48.93,48.97,72705.0,35.9218,35.9365,35.8852,35.9145,72705.0
2017-10-19 15:20:00,48.97,48.98,48.93,48.95,54567.0,35.9145,35.9218,35.8852,35.8998,54567.0
2017-10-19 15:30:00,48.95,48.99,48.95,48.97,77853.0,35.8998,35.9292,35.8998,35.9145,77853.0
2017-10-19 15:40:00,48.97,49.0,48.95,49.0,124147.5,35.9145,35.9365,35.8998,35.9365,124147.5
2017-10-19 15:50:00,49.0,49.2,48.99,49.17,478882.5,35.9365,36.0832,35.9292,36.0612,478882.5
2017-10-20 09:30:00,49.45,49.71,49.27,49.56,213313.5,36.2665,36.4572,36.1345,36.3472,213313.5
2017-10-20 09:40:00,49.56,49.63,49.51,49.56,93912.0,36.3472,36.3986,36.3105,36.3472,93912.0
2017-10-20 09:50:00,49.55,49.73,49.51,49.73,56869.5,36.3399,36.4719,36.3105,36.4719,56869.5
2017-10-20 10:00:00,49.73,49.75,49.69,49.71,75424.5,36.4719,36.4866,36.4426,36.4572,75424.5
2017-10-20 10:10:00,49.71,49.83,49.71,49.77,86304.0,36.4572,36.5452,36.4572,36.5012,86304.0
2017-10-20 10:20:00,49.77,49.79,49.66,49.67,68874.0,36.5012,36.5159,36.4206,36.4279,68874.0
2017-10-20 10:30:00,49.67,49.72,49.66,49.7,38338.5,36.4279,36.4646,36.4206,36.4499,38338.5
2017-10-20 10:40:00,49.69,49.72,49.66,49.69,53799.0,36.4426,36.4646,36.4206,36.4426,53799.0
2017-10-20 10:50:00,49.7,49.72,49.59,49.68,64401.0,36.4499,36.4646,36.3692,36.4352,64401.0
2017-10-20 11:00:00,49.67,49.71,49.64,49.65,72817.5,36.4279,36.4572,36.4059,36.4132,72817.5
2017-10-20 11:10:00,49.64,49.64,49.59,49.6,36831.0,36.4059,36.4059,36.3692,36.3766,36831.0
2017-10-20 11:20:00,49.6,49.64,49.55,49.57,53127.0,36.3766,36.4059,36.3399,36.3546,53127.0
2017-10-20 11:30:00,49.57,49.61,49.56,49.59,26388.0,36.3546,36.3839,36.3472,36.3692,26388.0
2017-10-20 11:40:00,49.59,49.67,49.57,49.67,29704.5,36.3692,36.4279,36.3546,36.4279,29704.5
2017-10-20 11:50:00,49.67,49.67,49.61,49.66,32389.5,36.4279,36.4279,36.3839,36.4206,32389.5
2017-10-20 12:00:00,49.66,49.74,49.66,49.71,42367.5,36.4206,36.4792,36.4206,36.4572,42367.5
2017-10-20 12:10:00,49.71,49.76,49.69,49.75,31060.5,36.4572,36.4939,36.4426,36.4866,31060.5
2017-10-20 12:20:00,49.77,49.83,49.76,49.81,36156.0,36.5012,36.5452,36.4939,36.5306,36156.0
2017-10-20 12:30:00,49.81,49.85,49.81,49.83,35919.0,36.5306,36.5599,36.5306,36.5452,35919.0
2017-10-20 12:40:00,49.85,49.86,49.83,49.84,38740.5,36.5599,36.5672,36.5452,36.5526,38740.5
2017-10-20 12:50:00,49.84,49.85,49.79,49.82,25824.0,36.5526,36.5599,36.5159,36.5379,25824.0
2017-10-20 13:00:00,49.83,49.9,49.82,49.89,51481.5,36.5452,36.5966,36.5379,36.5892,51481.5
2017-10-20 13:10:00,49.89,49.95,49.89,49.94,34630.5,36.5892,36.6332,36.5892,36.6259,34630.5
2017-10-20 13:20:00,49.95,50.01,49.94,50.01,114628.5,36.6332,36.6772,36.6259,36.6772,114628.5
2017-10-20 13:30:00,50.01,50.04,49.98,50.03,72978.0,36.6772,36.6992,36.6552,36.6919,72978.0
2017-10-20 13:40:00,50.03,50.09,49.95,49.95,169776.0,36.6919,36.7359,36.6332,36.6332,169776.0
2017-10-20 13:50:00,49.97,49.97,49.87,49.89,37191.0,36.6479,36.6479,36.5746,36.5892,37191.0
2017-10-20 14:00:00,49.89,49.9,49.82,49.86,35848.5,36.5892,36.5966,36.5379,36.5672,35848.5
2017-10-20 14:10:00,49.87,49.88,49.81,49.85,31656.0,36.5746,36.5819,36.5306,36.5599,31656.0
2017-10-20 14:20:00,49.85,49.93,49.83,49.91,44881.5,36.5599,36.6186,36.5452,36.6039,44881.5
2017-10-20 14:30:00,49.91,49.92,49.86,49.86,68085.0,36.6039,36.6112,36.5672,36.5672,68085.0
2017-10-20 14:40:00,49.87,49.98,49.86,49.97,49986.0,36.5746,36.6552,36.5672,36.6479,49986.0
2017-10-20 14:50:00,49.97,49.97,49.87,49.9,51835.5,36.6479,36.6479,36.5746,36.5966,51835.5
2017-10-20 15:00:00,49.9,49.94,49.88,49.94,57760.5,36.5966,36.6259,36.5819,36.6259,57760.5
2017-10-20 15:10:00,49.94,49.95,49.87,49.93,43389.0,36.6259,36.6332,36.5746,36.6186,43389.0
2017-10-20 15:20:00,49.92,49.93,49.89,49.91,52062.0,36.6112,36.6186,36.5892,36.6039,52062.0
2017-10-20 15:30:00,49.92,49.97,49.91,49.93,76116.0,36.6112,36.6479,36.6039,36.6186,76116.0
2017-10-20 15:40:00,49.92,49.95,49.9,49.94,85681.5,36.6112,36.6332,36.5966,36.6259,85681.5
2017-10-20 15:50:00,49.94,49.95,49.89,49.95,294388.5,36.6259,36.6332,36.5892,36.6332,294388.5
2017-10-23 09:30:00,50.0,50.15,49.93,49.93,51273.0,36.6699,36.7799,36.6186,36.6186,51273.0
2017-10-23 09:40:00,49.93,49.99,49.83,49.98,44383.5,36.6186,36.6626,36.5452,36.6552,44383.5
2017-10-23 09:50:00,49.96,50.06,49.93,49.99,30247.5,36.6406,36.7139,36.6186,36.6626,30247.5
2017-10-23 10:00:00,49.97,50.03,49.91,49.91,38215.5,36.6479,36.6919,36.6039,36.6039,38215.5
2017-10-23 10:10:00,49.91,49.95,49.9,49.94,54069.0,36.6039,36.6332,36.5966,36.6259,54069.0
2017-10-23 10:20:00,49.93,49.95,49.87,49.91,42126.0,36.6186,36.6332,36.5746,36.6039,42126.0
2017-10-23 10:30:00,49.91,50.06,49.91,50.04,46845.0,36.6039,36.7139,36.6039,36.6992,46845.0
2017-10-23 10:40:00,50.04,50.14,50.0,50.06,42592.5,36.6992,36.7726,36.6699,36.7139,42592.5
2017-10-23 10:50:00,50.07,50.13,50.06,50.11,54409.5,36.7212,36.7653,36.7139,36.7506,54409.5
2017-10-23 11:00:00,50.11,50.15,50.06,50.15,60859.5,36.7506,36.7799,36.7139,36.7799,60859.5
2017-10-23 11:10:00,50.15,50.27,50.13,50.26,106798.5,36.7799,36.8679,36.7653,36.8606,106798.5
2017-10-23 11:20:00,50.26,50.45,50.26,50.43,84531.0,36.8606,36.9999,36.8606,36.9853,84531.0
2017-10-23 11:30:00,50.44,50.45,50.23,50.25,100188.0,36.9926,36.9999,36.8386,36.8533,100188.0
2017-10-23 11:40:00,50.23,50.34,50.23,50.33,115219.5,36.8386,36.9193,36.8386,36.9119,115219.5
2017-10-23 11:50:00,50.34,50.35,50.29,50.32,46483.5,36.9193,36.9266,36.8826,36.9046,46483.5
2017-10-23 12:00:00,50.33,50.33,50.24,50.27,62586.0,36.9119,36.9119,36.8459,36.8679,62586.0
2017-10-23 12:10:00,50.27,50.31,50.24,50.24,83149.5,36.8679,36.8973,36.8459,36.8459,83149.5
2017-10-23 12:20:00,50.24,50.27,50.22,50.26,36612.0,36.8459,36.8679,36.8313,36.8606,36612.0
2017-10-23 12:30:00,50.26,50.27,50.25,50.26,33841.5,36.8606,36.8679,36.8533,36.8606,33841.5
2017-10-23 12:40:00,50.26,50.28,50.14,50.15,35272.5,36.8606,36.8753,36.7726,36.7799,35272.5
2017-10-23 12:50:00,50.15,50.17,50.11,50.13,129612.0,36.7799,36.7946,36.7506,36.7653,129612.0
2017-10-23 13:00:00,50.13,50.17,50.11,50.13,60214.5,36.7653,36.7946,36.7506,36.7653,60214.5
2017-10-23 13:10:00,50.13,50.13,50.05,50.11,55959.0,36.7653,36.7653,36.7066,36.7506,55959.0
2017-10-23 13:20:00,50.11,50.19,50.1,50.19,122173.5,36.7506,36.8093,36.7433,36.8093,122173.5
2017-10-23 13:30:00,50.19,50.23,50.11,50.21,53187.0,36.8093,36.8386,36.7506,36.8239,53187.0
2017-10-23 13:40:00,50.2,50.25,50.18,50.23,35802.0,36.8166,36.8533,36.8019,36.8386,35802.0
2017-10-23 13:50:00,50.25,50.27,50.23,50.25,25804.5,36.8533,36.8679,36.8386,36.8533,25804.5
2017-10-23 14:00:00,50.24,50.33,50.23,50.32,61992.0,36.8459,36.9119,36.8386,36.9046,61992.0
2017-10-23 14:10:00,50.32,50.33,50.27,50.32,107269.5,36.9046,36.9119,36.8679,36.9046,107269.5
2017-10-23 14:20:00,50.31,50.35,50.3,50.34,107772.0,36.8973,36.9266,36.8899,36.9193,107772.0
2017-10-23 14:30:00,50.33,50.35,50.31,50.32,82779.0,36.9119,36.9266,36.8973,36.9046,82779.0
2017-10-23 14:40:00,50.33,50.33,50.17,50.18,53506.5,36.9119,36.9119,36.7946,36.8019,53506.5
2017-10-23 14:50:00,50.18,50.19,50.11,50.19,51219.0,36.8019,36.8093,36.7506,36.8093,51219.0
2017-10-23 15:00:00,50.18,50.19,50.07,50.08,66873.0,36.8019,36.8093,36.7212,36.7286,66873.0
2017-10-23 15:10:00,50.09,50.09,50.04,50.05,66310.5,36.7359,36.7359,36.6992,36.7066,66310.5
2017-10-23 15:20:00,50.05,50.09,50.01,50.09,160108.5,36.7066,36.7359,36.6772,36.7359,160108.5
2017-10-23 15:30:00,50.09,50.11,49.99,50.01,152727.0,36.7359,36.7506,36.6626,36.6772,152727.0
2017-10-23 15:40:00,50.02,50.06,49.94,49.99,155866.5,36.6846,36.7139,36.6259,36.6626,155866.5
2017-10-23 15:50:00,50.0,50.0,49.69,49.77,510991.5,36.6699,36.6699,36.4426,36.5012,510991.5
2017-10-24 09:30:00,49.2,49.47,48.07,48.73,481014.0,36.0832,36.2812,35.2545,35.7385,481014.0
2017-10-24 09:40:00,48.73,48.77,48.33,48.43,492135.0,35.7385,35.7678,35.4451,35.5185,492135.0
2017-10-24 09:50:00,48.43,48.67,48.41,48.56,215946.0,35.5185,35.6945,35.5038,35.6138,215946.0
2017-10-24 10:00:00,48.57,48.77,48.37,48.4,207666.0,35.6212,35.7678,35.4745,35.4965,207666.0
2017-10-24 10:10:00,48.41,48.57,48.21,48.5,200524.5,35.5038,35.6212,35.3571,35.5698,200524.5
2017-10-24 10:20:00,48.49,48.77,48.41,48.64,128736.0,35.5625,35.7678,35.5038,35.6725,128736.0
2017-10-24 10:30:00,48.65,48.68,48.43,48.57,209460.0,35.6798,35.7018,35.5185,35.6212,209460.0
2017-10-24 10:40:00,48.57,48.78,48.57,48.75,121704.0,35.6212,35.7752,35.6212,35.7532,121704.0
2017-10-24 10:50:00,48.77,48.91,48.73,48.87,132225.0,35.7678,35.8705,35.7385,35.8412,132225.0
2017-10-24 11:00:00,48.89,48.93,48.79,48.79,135202.5,35.8558,35.8852,35.7825,35.7825,135202.5
2017-10-24 11:10:00,48.79,48.81,48.57,48.6,151384.5,35.7825,35.7972,35.6212,35.6432,151384.5
2017-10-24 11:20:00,48.61,48.64,48.5,48.54,71121.0,35.6505,35.6725,35.5698,35.5992,71121.0
2017-10-24 11:30:00,48.54,48.57,48.31,48.53,105426.0,35.5992,35.6212,35.4305,35.5918,105426.0
2017-10-24 11:40:00,48.53,48.67,48.52,48.67,64914.0,35.5918,35.6945,35.5845,35.6945,64914.0
2017-10-24 11:50:00,48.69,48.7,48.57,48.64,87870.0,35.7092,35.7165,35.6212,35.6725,87870.0
2017-10-24 12:00:00,48.64,48.7,48.25,48.45,169093.5,35.6725,35.7165,35.3865,35.5331,169093.5
2017-10-24 12:10:00,48.46,48.66,48.46,48.62,74994.0,35.5405,35.6872,35.5405,35.6578,74994.0
2017-10-24 12:20:00,48.63,48.67,48.56,48.63,86739.0,35.6652,35.6945,35.6138,35.6652,86739.0
2017-10-24 12:30:00,48.62,48.72,47.74,47.76,299485.5,35.6578,35.7312,35.0124,35.0271,299485.5
2017-10-24 12:40:00,47.74,47.89,46.73,47.23,849522.0,35.0124,35.1224,34.2717,34.6384,849522.0
2017-10-24 12:50:00,47.25,47.28,46.85,46.85,343351.5,34.6531,34.6751,34.3597,34.3597,343351.5
2017-10-24 13:00:00,46.85,46.87,46.47,46.64,429786.0,34.3597,34.3744,34.081,34.2057,429786.0
2017-10-24 13:10:00,46.65,46.91,46.59,46.68,300828.0,34.213,34.4037,34.169,34.235,300828.0
2017-10-24 13:20:00,46.67,47.13,46.67,47.03,259207.5,34.2277,34.5651,34.2277,34.4917,259207.5
2017-10-24 13:30:00,47.02,47.12,46.98,47.05,172752.0,34.4844,34.5577,34.455,34.5064,172752.0
2017-10-24 13:40:00,47.04,47.08,46.94,46.94,115483.5,34.4991,34.5284,34.4257,34.4257,115483.5
2017-10-24 13:50:00,46.95,46.95,46.55,46.65,179533.5,34.433,34.433,34.1397,34.213,179533.5
2017-10-24 14:00:00,46.65,46.67,46.46,46.54,197655.0,34.213,34.2277,34.0737,34.1324,197655.0
2017-10-24 14:10:00,46.54,46.66,46.49,46.64,192423.0,34.1324,34.2204,34.0957,34.2057,192423.0
2017-10-24 14:20:00,46.63,46.74,46.37,46.45,189817.5,34.1984,34.279,34.0077,34.0663,189817.5
2017-10-24 14:30:00,46.45,46.45,46.17,46.18,260386.5,34.0663,34.0663,33.861,33.8683,260386.5
2017-10-24 14:40:00,46.17,46.26,45.97,45.99,257169.0,33.861,33.927,33.7143,33.729,257169.0
2017-10-24 14:50:00,45.99,46.29,45.91,46.09,293479.5,33.729,33.949,33.6703,33.8023,293479.5
2017-10-24 15:00:00,46.09,46.42,46.08,46.33,267429.0,33.8023,34.0443,33.795,33.9783,267429.0
2017-10-24 15:10:00,46.33,46.34,46.23,46.29,190296.0,33.9783,33.9857,33.905,33.949,190296.0
2017-10-24 15:20:00,46.29,46.5,46.25,46.45,253876.5,33.949,34.103,33.9197,34.0663,253876.5
2017-10-24 15:30:00,46.45,46.95,46.44,46.89,439564.5,34.0663,34.433,34.059,34.389,439564.5
2017-10-24 15:40:00,46.9,46.95,46.66,46.75,510355.5,34.3964,34.433,34.2204,34.2864,510355.5
2017-10-24 15:50:00,46.75,46.93,46.75,46.92,785367.0,34.2864,34.4184,34.2864,34.411,785367.0
2017-10-25 09:30:00,46.6,47.04,46.51,46.75,117255.0,34.1764,34.4991,34.1104,34.2864,117255.0
2017-10-25 09:40:00,46.77,47.05,46.7,46.97,151207.5,34.301,34.5064,34.2497,34.4477,151207.5
2017-10-25 09:50:00,46.97,47.01,46.83,46.85,143527.5,34.4477,34.4771,34.345,34.3597,143527.5
2017-10-25 10:00:00,46.86,47.01,46.85,46.96,100213.5,34.367,34.4771,34.3597,34.4404,100213.5
2017-10-25 10:10:00,46.95,46.97,46.87,46.93,71571.0,34.433,34.4477,34.3744,34.4184,71571.0
2017-10-25 10:20:00,46.92,47.13,46.86,47.1,95820.0,34.411,34.5651,34.367,34.5431,95820.0
2017-10-25 10:30:00,47.11,47.11,46.8,46.85,70306.5,34.5504,34.5504,34.323,34.3597,70306.5
2017-10-25 10:40:00,46.86,46.91,46.77,46.79,58431.0,34.367,34.4037,34.301,34.3157,58431.0
2017-10-25 10:50:00,46.81,46.93,46.77,46.9,65566.5,34.3304,34.4184,34.301,34.3964,65566.5
2017-10-25 11:00:00,46.9,46.92,46.68,46.73,96796.5,34.3964,34.411,34.235,34.2717,96796.5
2017-10-25 11:10:00,46.74,46.83,46.62,46.69,74212.5,34.279,34.345,34.191,34.2424,74212.5
2017-10-25 11:20:00,46.69,46.79,46.59,46.67,94300.5,34.2424,34.3157,34.169,34.2277,94300.5
2017-10-25 11:30:00,46.67,46.76,46.64,46.72,107698.5,34.2277,34.2937,34.2057,34.2644,107698.5
2017-10-25 11:40:00,46.7,46.72,46.55,46.58,64977.0,34.2497,34.2644,34.1397,34.1617,64977.0
2017-10-25 11:50:00,46.58,46.6,46.47,46.53,112752.0,34.1617,34.1764,34.081,34.125,112752.0
2017-10-25 12:00:00,46.52,46.57,46.35,46.53,113206.5,34.1177,34.1544,33.993,34.125,113206.5
2017-10-25 12:10:00,46.53,46.53,46.43,46.47,52507.5,34.125,34.125,34.0517,34.081,52507.5
2017-10-25 12:20:00,46.46,46.49,46.29,46.49,126217.5,34.0737,34.0957,33.949,34.0957,126217.5
2017-10-25 12:30:00,46.48,46.69,46.47,46.57,66289.5,34.0884,34.2424,34.081,34.1544,66289.5
2017-10-25 12:40:00,46.56,46.65,46.49,46.49,49338.0,34.147,34.213,34.0957,34.0957,49338.0
2017-10-25 12:50:00,46.49,46.78,46.49,46.72,96324.0,34.0957,34.3084,34.0957,34.2644,96324.0
2017-10-25 13:00:00,46.71,46.71,46.62,46.68,76291.5,34.257,34.257,34.191,34.235,76291.5
2017-10-25 13:10:00,46.69,46.78,46.69,46.75,57694.5,34.2424,34.3084,34.2424,34.2864,57694.5
2017-10-25 13:20:00,46.74,46.76,46.61,46.69,106935.0,34.279,34.2937,34.1837,34.2424,106935.0
2017-10-25 13:30:00,46.69,46.85,46.69,46.85,46513.5,34.2424,34.3597,34.2424,34.3597,46513.5
2017-10-25 13:40:00,46.85,46.98,46.85,46.97,60667.5,34.3597,34.455,34.3597,34.4477,60667.5
2017-10-25 13:50:00,46.97,47.05,46.94,47.03,87087.0,34.4477,34.5064,34.4257,34.4917,87087.0
2017-10-25 14:00:00,47.03,47.03,46.86,47.03,103413.0,34.4917,34.4917,34.367,34.4917,103413.0
2017-10-25 14:10:00,47.03,47.17,46.99,47.02,126048.0,34.4917,34.5944,34.4624,34.4844,126048.0
2017-10-25 14:20:00,47.03,47.24,47.03,47.23,110331.0,34.4917,34.6457,34.4917,34.6384,110331.0
2017-10-25 14:30:00,47.22,47.26,47.07,47.11,103239.0,34.6311,34.6604,34.5211,34.5504,103239.0
2017-10-25 14:40:00,47.11,47.13,47.03,47.09,67347.0,34.5504,34.5651,34.4917,34.5357,67347.0
2017-10-25 14:50:00,47.09,47.1,47.01,47.01,79110.0,34.5357,34.5431,34.4771,34.4771,79110.0
2017-10-25 15:00:00,47.01,47.08,46.99,47.08,84814.5,34.4771,34.5284,34.4624,34.5284,84814.5
2017-10-25 15:10:00,47.08,47.08,47.02,47.02,108708.0,34.5284,34.5284,34.4844,34.4844,108708.0
2017-10-25 15:20:00,47.02,47.07,46.97,46.99,126310.5,34.4844,34.5211,34.4477,34.4624,126310.5
2017-10-25 15:30:00,46.99,47.02,46.93,46.93,192025.5,34.4624,34.4844,34.4184,34.4184,192025.5
2017-10-25 15:40:00,46.93,46.95,46.91,46.91,244386.0,34.4184,34.433,34.4037,34.4037,244386.0
2017-10-25 15:50:00,46.91,46.92,46.79,46.83,629541.0,34.4037,34.411,34.3157,34.345,629541.0
2017-10-26 09:30:00,47.19,47.45,47.16,47.26,89827.5,34.6091,34.7997,34.5871,34.6604,89827.5
2017-10-26 09:40:00,47.26,47.26,47.0,47.05,118083.0,34.6604,34.6604,34.4697,34.5064,118083.0
2017-10-26 09:50:00,47.05,47.15,47.04,47.13,61732.5,34.5064,34.5797,34.4991,34.5651,61732.5
2017-10-26 10:00:00,47.13,47.13,46.99,47.01,64869.0,34.5651,34.5651,34.4624,34.4771,64869.0
2017-10-26 10:10:00,47.01,47.15,47.01,47.07,81544.5,34.4771,34.5797,34.4771,34.5211,81544.5
2017-10-26 10:20:00,47.07,47.27,47.04,47.27,52524.0,34.5211,34.6677,34.4991,34.6677,52524.0
2017-10-26 10:30:00,47.28,47.36,47.21,47.29,60919.5,34.6751,34.7337,34.6237,34.6824,60919.5
2017-10-26 10:40:00,47.31,47.37,47.19,47.3,91125.0,34.6971,34.7411,34.6091,34.6897,91125.0
2017-10-26 10:50:00,47.3,47.37,47.29,47.3,51118.5,34.6897,34.7411,34.6824,34.6897,51118.5
2017-10-26 11:00:00,47.3,47.42,47.3,47.37,60970.5,34.6897,34.7777,34.6897,34.7411,60970.5
2017-10-26 11:10:00,47.37,47.49,47.36,47.38,126595.5,34.7411,34.8291,34.7337,34.7484,126595.5
2017-10-26 11:20:00,47.39,47.47,47.38,47.45,63588.0,34.7557,34.8144,34.7484,34.7997,63588.0
2017-10-26 11:30:00,47.44,47.53,47.44,47.46,39267.0,34.7924,34.8584,34.7924,34.8071,39267.0
2017-10-26 11:40:00,47.46,47.7,47.46,47.67,167866.5,34.8071,34.9831,34.8071,34.9611,167866.5
2017-10-26 11:50:00,47.67,47.79,47.65,47.79,98217.0,34.9611,35.0491,34.9464,35.0491,98217.0
2017-10-26 12:00:00,47.78,47.79,47.7,47.77,53335.5,35.0418,35.0491,34.9831,35.0344,53335.5
2017-10-26 12:10:00,47.78,47.87,47.74,47.82,36360.0,35.0418,35.1078,35.0124,35.0711,36360.0
2017-10-26 12:20:00,47.81,47.86,47.75,47.75,52320.0,35.0638,35.1004,35.0198,35.0198,52320.0
2017-10-26 12:30:00,47.75,47.79,47.65,47.66,69255.0,35.0198,35.0491,34.9464,34.9538,69255.0
2017-10-26 12:40:00,47.66,47.77,47.65,47.71,59253.0,34.9538,35.0344,34.9464,34.9904,59253.0
2017-10-26 12:50:00,47.71,47.71,47.66,47.7,46762.5,34.9904,34.9904,34.9538,34.9831,46762.5
2017-10-26 13:00:00,47.71,47.87,47.67,47.87,79728.0,34.9904,35.1078,34.9611,35.1078,79728.0
2017-10-26 13:10:00,47.87,47.91,47.85,47.87,49941.0,35.1078,35.1371,35.0931,35.1078,49941.0
2017-10-26 13:20:00,47.86,47.87,47.77,47.77,41881.5,35.1004,35.1078,35.0344,35.0344,41881.5
2017-10-26 13:30:00,47.77,47.87,47.77,47.83,45382.5,35.0344,35.1078,35.0344,35.0784,45382.5
2017-10-26 13:40:00,47.83,47.84,47.77,47.77,36502.5,35.0784,35.0858,35.0344,35.0344,36502.5
2017-10-26 13:50:00,47.77,47.81,47.74,47.8,44403.0,35.0344,35.0638,35.0124,35.0564,44403.0
2017-10-26 14:00:00,47.8,47.83,47.8,47.82,32398.5,35.0564,35.0784,35.0564,35.0711,32398.5
2017-10-26 14:10:00,47.82,47.84,47.79,47.79,49750.5,35.0711,35.0858,35.0491,35.0491,49750.5
2017-10-26 14:20:00,47.79,47.93,47.77,47.91,92280.0,35.0491,35.1518,35.0344,35.1371,92280.0
2017-10-26 14:30:00,47.91,47.97,47.89,47.95,61176.0,35.1371,35.1811,35.1224,35.1664,61176.0
2017-10-26 14:40:00,47.96,48.05,47.95,48.05,71962.5,35.1738,35.2398,35.1664,35.2398,71962.5
2017-10-26 14:50:00,48.05,48.11,48.03,48.03,69939.0,35.2398,35.2838,35.2251,35.2251,69939.0
2017-10-26 15:00:00,48.03,48.14,48.02,48.14,80970.0,35.2251,35.3058,35.2178,35.3058,80970.0
2017-10-26 15:10:00,48.15,48.17,48.1,48.15,112266.0,35.3131,35.3278,35.2765,35.3131,112266.0
2017-10-26 15:20:00,48.15,48.25,48.15,48.24,114852.0,35.3131,35.3865,35.3131,35.3791,114852.0
2017-10-26 15:30:00,48.24,48.25,48.17,48.23,212347.5,35.3791,35.3865,35.3278,35.3718,212347.5
2017-10-26 15:40:00,48.23,48.24,48.05,48.05,195288.0,35.3718,35.3791,35.2398,35.2398,195288.0
2017-10-26 15:50:00,48.06,48.13,47.99,48.05,498262.5,35.2471,35.2985,35.1958,35.2398,498262.5
2017-10-27 09:30:00,47.43,47.7,47.34,47.65,92043.0,34.7851,34.9831,34.7191,34.9464,92043.0
2017-10-27 09:40:00,47.65,47.85,47.64,47.73,73300.5,34.9464,35.0931,34.9391,35.0051,73300.5
2017-10-27 09:50:00,47.72,47.76,47.65,47.67,48949.5,34.9978,35.0271,34.9464,34.9611,48949.5
2017-10-27 10:00:00,47.65,47.89,47.65,47.85,89971.5,34.9464,35.1224,34.9464,35.0931,89971.5
2017-10-27 10:10:00,47.84,47.84,47.48,47.75,67458.0,35.0858,35.0858,34.8217,35.0198,67458.0
2017-10-27 10:20:00,47.76,47.79,47.67,47.77,63049.5,35.0271,35.0491,34.9611,35.0344,63049.5
2017-10-27 10:30:00,47.77,47.89,47.75,47.87,71347.5,35.0344,35.1224,35.0198,35.1078,71347.5
2017-10-27 10:40:00,47.87,47.96,47.83,47.94,90198.0,35.1078,35.1738,35.0784,35.1591,90198.0
2017-10-27 10:50:00,47.95,47.95,47.82,47.85,42507.0,35.1664,35.1664,35.0711,35.0931,42507.0
2017-10-27 11:00:00,47.85,47.85,47.72,47.85,65728.5,35.0931,35.0931,34.9978,35.0931,65728.5
2017-10-27 11:10:00,47.85,47.95,47.78,47.81,42340.5,35.0931,35.1664,35.0418,35.0638,42340.5
2017-10-27 11:20:00,47.81,47.85,47.73,47.76,41323.5,35.0638,35.0931,35.0051,35.0271,41323.5
2017-10-27 11:30:00,47.75,47.83,47.75,47.81,89479.5,35.0198,35.0784,35.0198,35.0638,89479.5
2017-10-27 11:40:00,47.81,47.81,47.71,47.73,95941.5,35.0638,35.0638,34.9904,35.0051,95941.5
2017-10-27 11:50:00,47.73,47.75,47.67,47.71,39645.0,35.0051,35.0198,34.9611,34.9904,39645.0
2017-10-27 12:00:00,47.71,47.81,47.71,47.76,31714.5,34.9904,35.0638,34.9904,35.0271,31714.5
2017-10-27 12:10:00,47.75,47.77,47.73,47.74,20755.5,35.0198,35.0344,35.0051,35.0124,20755.5
2017-10-27 12:20:00,47.75,47.75,47.64,47.67,19548.0,35.0198,35.0198,34.9391,34.9611,19548.0
2017-10-27 12:30:00,47.67,47.7,47.65,47.67,19507.5,34.9611,34.9831,34.9464,34.9611,19507.5
2017-10-27 12:40:00,47.67,47.71,47.65,47.69,28930.5,34.9611,34.9904,34.9464,34.9758,28930.5
2017-10-27 12:50:00,47.7,47.79,47.7,47.76,22098.0,34.9831,35.0491,34.9831,35.0271,22098.0
2017-10-27 13:00:00,47.77,47.78,47.68,47.7,13890.0,35.0344,35.0418,34.9684,34.9831,13890.0
2017-10-27 13:10:00,47.7,47.73,47.63,47.65,25872.0,34.9831,35.0051,34.9318,34.9464,25872.0
2017-10-27 13:20:00,47.65,47.65,47.6,47.6,16930.5,34.9464,34.9464,34.9098,34.9098,16930.5
2017-10-27 13:30:00,47.62,47.62,47.57,47.61,21981.0,34.9244,34.9244,34.8878,34.9171,21981.0
2017-10-27 13:40:00,47.62,47.63,47.59,47.59,19714.5,34.9244,34.9318,34.9024,34.9024,19714.5
2017-10-27 13:50:00,47.6,47.64,47.39,47.42,147327.0,34.9098,34.9391,34.7557,34.7777,147327.0
2017-10-27 14:00:00,47.42,47.55,47.37,47.55,198846.0,34.7777,34.8731,34.7411,34.8731,198846.0
2017-10-27 14:10:00,47.55,47.67,47.55,47.62,81132.0,34.8731,34.9611,34.8731,34.9244,81132.0
2017-10-27 14:20:00,47.63,47.67,47.58,47.67,35704.5,34.9318,34.9611,34.8951,34.9611,35704.5
2017-10-27 14:30:00,47.67,47.71,47.66,47.67,41656.5,34.9611,34.9904,34.9538,34.9611,41656.5
2017-10-27 14:40:00,47.67,47.78,47.67,47.78,75277.5,34.9611,35.0418,34.9611,35.0418,75277.5
2017-10-27 14:50:00,47.78,47.79,47.71,47.73,39933.0,35.0418,35.0491,34.9904,35.0051,39933.0
2017-10-27 15:00:00,47.73,47.78,47.73,47.75,89752.5,35.0051,35.0418,35.0051,35.0198,89752.5
2017-10-27 15:10:00,47.75,47.83,47.75,47.8,70564.5,35.0198,35.0784,35.0198,35.0564,70564.5
2017-10-27 15:20:00,47.79,47.9,47.77,47.87,86089.5,35.0491,35.1298,35.0344,35.1078,86089.5
2017-10-27 15:30:00,47.87,47.91,47.81,47.91,121284.0,35.1078,35.1371,35.0638,35.1371,121284.0
2017-10-27 15:40:00,47.91,47.95,47.85,47.89,114826.5,35.1371,35.1664,35.0931,35.1224,114826.5
2017-10-27 15:50:00,47.93,47.98,47.87,47.91,373335.0,35.1518,35.1884,35.1078,35.1371,373335.0
2017-10-30 09:30:00,47.56,47.59,47.32,47.32,76884.0,34.8804,34.9024,34.7044,34.7044,76884.0
2017-10-30 09:40:00,47.36,47.59,47.25,47.38,119529.0,34.7337,34.9024,34.6531,34.7484,119529.0
2017-10-30 09:50:00,47.38,47.47,47.26,47.3,47166.0,34.7484,34.8144,34.6604,34.6897,47166.0
2017-10-30 10:00:00,47.29,47.36,47.16,47.17,66166.5,34.6824,34.7337,34.5871,34.5944,66166.5
2017-10-30 10:10:00,47.17,47.18,47.04,47.09,63720.0,34.5944,34.6017,34.4991,34.5357,63720.0
2017-10-30 10:20:00,47.09,47.25,47.09,47.12,39183.0,34.5357,34.6531,34.5357,34.5577,39183.0
2017-10-30 10:30:00,47.14,47.14,47.05,47.11,36957.0,34.5724,34.5724,34.5064,34.5504,36957.0
2017-10-30 10:40:00,47.11,47.24,47.07,47.21,45120.0,34.5504,34.6457,34.5211,34.6237,45120.0
2017-10-30 10:50:00,47.19,47.21,47.09,47.11,16425.0,34.6091,34.6237,34.5357,34.5504,16425.0
2017-10-30 11:00:00,47.1,47.25,47.09,47.25,49794.0,34.5431,34.6531,34.5357,34.6531,49794.0
2017-10-30 11:10:00,47.25,47.38,47.25,47.28,47652.0,34.6531,34.7484,34.6531,34.6751,47652.0
2017-10-30 11:20:00,47.26,47.27,47.14,47.15,29545.5,34.6604,34.6677,34.5724,34.5797,29545.5
2017-10-30 11:30:00,47.15,47.16,47.03,47.05,37629.0,34.5797,34.5871,34.4917,34.5064,37629.0
2017-10-30 11:40:00,47.03,47.08,47.0,47.04,25096.5,34.4917,34.5284,34.4697,34.4991,25096.5
2017-10-30 11:50:00,47.03,47.06,46.93,47.03,39700.5,34.4917,34.5137,34.4184,34.4917,39700.5
2017-10-30 12:00:00,47.04,47.04,46.95,46.95,22708.5,34.4991,34.4991,34.433,34.433,22708.5
2017-10-30 12:10:00,46.96,46.96,46.86,46.87,44310.0,34.4404,34.4404,34.367,34.3744,44310.0
2017-10-30 12:20:00,46.88,46.98,46.87,46.95,22494.0,34.3817,34.455,34.3744,34.433,22494.0
2017-10-30 12:30:00,46.95,46.99,46.87,46.87,58410.0,34.433,34.4624,34.3744,34.3744,58410.0
2017-10-30 12:40:00,46.88,46.94,46.87,46.89,40615.5,34.3817,34.4257,34.3744,34.389,40615.5
2017-10-30 12:50:00,46.9,46.95,46.89,46.92,42228.0,34.3964,34.433,34.389,34.411,42228.0
2017-10-30 13:00:00,46.91,47.01,46.88,46.92,99034.5,34.4037,34.4771,34.3817,34.411,99034.5
2017-10-30 13:10:00,46.93,47.02,46.9,47.01,161656.5,34.4184,34.4844,34.3964,34.4771,161656.5
2017-10-30 13:20:00,47.01,47.07,46.91,46.91,137493.0,34.4771,34.5211,34.4037,34.4037,137493.0
2017-10-30 13:30:00,46.91,46.98,46.91,46.95,29754.0,34.4037,34.455,34.4037,34.433,29754.0
2017-10-30 13:40:00,46.95,46.97,46.92,46.95,25638.0,34.433,34.4477,34.411,34.433,25638.0
2017-10-30 13:50:00,46.95,46.95,46.83,46.83,31822.5,34.433,34.433,34.345,34.345,31822.5
2017-10-30 14:00:00,46.83,46.85,46.78,46.83,39015.0,34.345,34.3597,34.3084,34.345,39015.0
2017-10-30 14:10:00,46.83,46.86,46.81,46.85,46905.0,34.345,34.367,34.3304,34.3597,46905.0
2017-10-30 14:20:00,46.85,46.87,46.81,46.85,31161.0,34.3597,34.3744,34.3304,34.3597,31161.0
2017-10-30 14:30:00,46.86,46.86,46.83,46.84,45580.5,34.367,34.367,34.345,34.3524,45580.5
2017-10-30 14:40:00,46.83,46.85,46.82,46.83,41187.0,34.345,34.3597,34.3377,34.345,41187.0
2017-10-30 14:50:00,46.83,46.85,46.81,46.82,46810.5,34.345,34.3597,34.3304,34.3377,46810.5
2017-10-30 15:00:00,46.82,46.88,46.77,46.84,154495.5,34.3377,34.3817,34.301,34.3524,154495.5
2017-10-30 15:10:00,46.85,46.85,46.74,46.77,65404.5,34.3597,34.3597,34.279,34.301,65404.5
2017-10-30 15:20:00,46.77,46.79,46.76,46.79,60321.0,34.301,34.3157,34.2937,34.3157,60321.0
2017-10-30 15:30:00,46.79,46.84,46.78,46.84,113355.0,34.3157,34.3524,34.3084,34.3524,113355.0
2017-10-30 15:40:00,46.84,47.02,46.84,47.0,162136.5,34.3524,34.4844,34.3524,34.4697,162136.5
2017-10-30 15:50:00,47.01,47.04,46.96,46.97,242931.0,34.4771,34.4991,34.4404,34.4477,242931.0
2017-10-31 09:30:00,47.1,47.39,47.05,47.17,139207.5,34.5431,34.7557,34.5064,34.5944,139207.5
2017-10-31 09:40:00,47.15,47.49,47.13,47.34,63999.0,34.5797,34.8291,34.5651,34.7191,63999.0
2017-10-31 09:50:00,47.33,47.45,47.21,47.21,36166.5,34.7117,34.7997,34.6237,34.6237,36166.5
2017-10-31 10:00:00,47.22,47.36,47.2,47.35,57358.5,34.6311,34.7337,34.6164,34.7264,57358.5
2017-10-31 10:10:00,47.34,47.49,47.33,47.43,52110.0,34.7191,34.8291,34.7117,34.7851,52110.0
2017-10-31 10:20:00,47.44,47.45,47.39,47.43,44265.0,34.7924,34.7997,34.7557,34.7851,44265.0
2017-10-31 10:30:00,47.43,47.47,47.41,47.45,53265.0,34.7851,34.8144,34.7704,34.7997,53265.0
2017-10-31 10:40:00,47.45,47.65,47.45,47.61,54762.0,34.7997,34.9464,34.7997,34.9171,54762.0
2017-10-31 10:50:00,47.61,47.72,47.61,47.63,85266.0,34.9171,34.9978,34.9171,34.9318,85266.0
2017-10-31 11:00:00,47.63,47.63,47.43,47.47,49383.0,34.9318,34.9318,34.7851,34.8144,49383.0
2017-10-31 11:10:00,47.47,47.54,47.43,47.45,52203.0,34.8144,34.8658,34.7851,34.7997,52203.0
2017-10-31 11:20:00,47.45,47.67,47.43,47.59,52095.0,34.7997,34.9611,34.7851,34.9024,52095.0
2017-10-31 11:30:00,47.59,47.71,47.59,47.61,42625.5,34.9024,34.9904,34.9024,34.9171,42625.5
2017-10-31 11:40:00,47.62,47.7,47.62,47.68,59505.0,34.9244,34.9831,34.9244,34.9684,59505.0
2017-10-31 11:50:00,47.68,48.02,47.68,48.01,198774.0,34.9684,35.2178,34.9684,35.2104,198774.0
2017-10-31 12:00:00,47.99,48.04,47.87,47.89,65295.0,35.1958,35.2325,35.1078,35.1224,65295.0
2017-10-31 12:10:00,47.89,47.92,47.83,47.87,35809.5,35.1224,35.1444,35.0784,35.1078,35809.5
2017-10-31 12:20:00,47.89,47.92,47.87,47.87,30258.0,35.1224,35.1444,35.1078,35.1078,30258.0
2017-10-31 12:30:00,47.89,47.9,47.79,47.86,36318.0,35.1224,35.1298,35.0491,35.1004,36318.0
2017-10-31 12:40:00,47.87,47.91,47.83,47.87,30621.0,35.1078,35.1371,35.0784,35.1078,30621.0
2017-10-31 12:50:00,47.87,47.87,47.79,47.79,43468.5,35.1078,35.1078,35.0491,35.0491,43468.5
2017-10-31 13:00:00,47.78,48.0,47.78,47.97,164272.5,35.0418,35.2031,35.0418,35.1811,164272.5
2017-10-31 13:10:00,47.97,48.09,47.96,48.01,127332.0,35.1811,35.2691,35.1738,35.2104,127332.0
2017-10-31 13:20:00,48.0,48.09,47.95,48.09,49069.5,35.2031,35.2691,35.1664,35.2691,49069.5
2017-10-31 13:30:00,48.08,48.13,48.01,48.07,105742.5,35.2618,35.2985,35.2104,35.2545,105742.5
2017-10-31 13:40:00,48.07,48.09,48.0,48.03,39751.5,35.2545,35.2691,35.2031,35.2251,39751.5
2017-10-31 13:50:00,48.03,48.09,47.99,48.0,54054.0,35.2251,35.2691,35.1958,35.2031,54054.0
2017-10-31 14:00:00,48.0,48.01,47.77,47.8,186570.0,35.2031,35.2104,35.0344,35.0564,186570.0
2017-10-31 14:10:00,47.81,47.87,47.8,47.87,71440.5,35.0638,35.1078,35.0564,35.1078,71440.5
2017-10-31 14:20:00,47.87,48.05,47.87,48.05,143325.0,35.1078,35.2398,35.1078,35.2398,143325.0
2017-10-31 14:30:00,48.04,48.09,48.03,48.09,87642.0,35.2325,35.2691,35.2251,35.2691,87642.0
2017-10-31 14:40:00,48.09,48.12,48.05,48.11,88041.0,35.2691,35.2911,35.2398,35.2838,88041.0
2017-10-31 14:50:00,48.11,48.13,48.05,48.09,74425.5,35.2838,35.2985,35.2398,35.2691,74425.5
2017-10-31 15:00:00,48.09,48.09,47.96,47.99,103578.0,35.2691,35.2691,35.1738,35.1958,103578.0
2017-10-31 15:10:00,47.99,48.09,47.99,48.05,84141.0,35.1958,35.2691,35.1958,35.2398,84141.0
2017-10-31 15:20:00,48.03,48.04,47.93,47.94,106560.0,35.2251,35.2325,35.1518,35.1591,106560.0
2017-10-31 15:30:00,47.95,47.95,47.83,47.87,112809.0,35.1664,35.1664,35.0784,35.1078,112809.0
2017-10-31 15:40:00,47.87,47.87,47.8,47.84,136603.5,35.1078,35.1078,35.0564,35.0858,136603.5
2017-10-31 15:50:00,47.84,47.85,47.75,47.82,331980.0,35.0858,35.0931,35.0198,35.0711,331980.0
2017-11-01 09:30:00,48.25,48.32,48.11,48.12,68844.0,35.3865,35.4378,35.2838,35.2911,68844.0
2017-11-01 09:40:00,48.11,48.26,48.01,48.01,76590.0,35.2838,35.3938,35.2104,35.2104,76590.0
2017-11-01 09:50:00,48.01,48.13,47.98,48.05,37924.5,35.2104,35.2985,35.1884,35.2398,37924.5
2017-11-01 10:00:00,48.05,48.05,47.74,47.79,56461.5,35.2398,35.2398,35.0124,35.0491,56461.5
2017-11-01 10:10:00,47.79,47.79,47.6,47.63,62208.0,35.0491,35.0491,34.9098,34.9318,62208.0
2017-11-01 10:20:00,47.64,47.69,47.47,47.47,291261.0,34.9391,34.9758,34.8144,34.8144,291261.0
2017-11-01 10:30:00,47.45,47.53,47.37,47.39,49432.5,34.7997,34.8584,34.7411,34.7557,49432.5
2017-11-01 10:40:00,47.38,47.53,47.36,47.51,43443.0,34.7484,34.8584,34.7337,34.8438,43443.0
2017-11-01 10:50:00,47.51,47.57,47.5,47.5,43237.5,34.8438,34.8878,34.8364,34.8364,43237.5
2017-11-01 11:00:00,47.51,47.51,47.35,47.35,48342.0,34.8438,34.8438,34.7264,34.7264,48342.0
2017-11-01 11:10:00,47.35,47.41,47.34,47.39,24798.0,34.7264,34.7704,34.7191,34.7557,24798.0
2017-11-01 11:20:00,47.4,47.41,47.32,47.35,37989.0,34.7631,34.7704,34.7044,34.7264,37989.0
2017-11-01 11:30:00,47.35,47.39,47.26,47.29,34756.5,34.7264,34.7557,34.6604,34.6824,34756.5
2017-11-01 11:40:00,47.3,47.45,47.27,47.45,27373.5,34.6897,34.7997,34.6677,34.7997,27373.5
2017-11-01 11:50:00,47.44,47.44,47.35,47.41,25738.5,34.7924,34.7924,34.7264,34.7704,25738.5
2017-11-01 12:00:00,47.41,47.44,47.37,47.43,41431.5,34.7704,34.7924,34.7411,34.7851,41431.5
2017-11-01 12:10:00,47.43,47.52,47.41,47.43,97486.5,34.7851,34.8511,34.7704,34.7851,97486.5
2017-11-01 12:20:00,47.44,47.47,47.38,47.42,21196.5,34.7924,34.8144,34.7484,34.7777,21196.5
2017-11-01 12:30:00,47.41,47.45,47.41,47.44,35613.0,34.7704,34.7997,34.7704,34.7924,35613.0
2017-11-01 12:40:00,47.43,47.44,47.38,47.38,19561.5,34.7851,34.7924,34.7484,34.7484,19561.5
2017-11-01 12:50:00,47.39,47.39,47.33,47.35,31474.5,34.7557,34.7557,34.7117,34.7264,31474.5
2017-11-01 13:00:00,47.37,47.37,47.13,47.15,49261.5,34.7411,34.7411,34.5651,34.5797,49261.5
2017-11-01 13:10:00,47.15,47.16,47.06,47.06,52095.0,34.5797,34.5871,34.5137,34.5137,52095.0
2017-11-01 13:20:00,47.06,47.12,47.06,47.11,37339.5,34.5137,34.5577,34.5137,34.5504,37339.5
2017-11-01 13:30:00,47.11,47.13,47.05,47.13,35113.5,34.5504,34.5651,34.5064,34.5651,35113.5
2017-11-01 13:40:00,47.13,47.2,47.1,47.13,30168.0,34.5651,34.6164,34.5431,34.5651,30168.0
2017-11-01 13:50:00,47.13,47.17,47.11,47.15,41391.0,34.5651,34.5944,34.5504,34.5797,41391.0
2017-11-01 14:00:00,47.15,47.16,47.05,47.09,59340.0,34.5797,34.5871,34.5064,34.5357,59340.0
2017-11-01 14:10:00,47.09,47.44,47.09,47.44,139155.0,34.5357,34.7924,34.5357,34.7924,139155.0
2017-11-01 14:20:00,47.44,47.53,47.26,47.38,94648.5,34.7924,34.8584,34.6604,34.7484,94648.5
2017-11-01 14:30:00,47.39,47.5,47.38,47.47,52962.0,34.7557,34.8364,34.7484,34.8144,52962.0
2017-11-01 14:40:00,47.47,47.49,47.43,47.46,56485.5,34.8144,34.8291,34.7851,34.8071,56485.5
2017-11-01 14:50:00,47.45,47.46,47.27,47.29,49674.0,34.7997,34.8071,34.6677,34.6824,49674.0
2017-11-01 15:00:00,47.26,47.28,47.21,47.26,69816.0,34.6604,34.6751,34.6237,34.6604,69816.0
2017-11-01 15:10:00,47.27,47.34,47.24,47.24,67524.0,34.6677,34.7191,34.6457,34.6457,67524.0
2017-11-01 15:20:00,47.24,47.34,47.23,47.31,76686.0,34.6457,34.7191,34.6384,34.6971,76686.0
2017-11-01 15:30:00,47.31,47.35,47.29,47.34,88477.5,34.6971,34.7264,34.6824,34.7191,88477.5
2017-11-01 15:40:00,47.33,47.38,47.31,47.32,131503.5,34.7117,34.7484,34.6971,34.7044,131503.5
2017-11-01 15:50:00,47.33,47.36,47.29,47.31,253036.5,34.7117,34.7337,34.6824,34.6971,253036.5
2017-11-02 09:30:00,47.25,47.39,47.17,47.38,23463.0,34.6531,34.7557,34.5944,34.7484,23463.0
2017-11-02 09:40:00,47.35,47.35,47.08,47.13,21894.0,34.7264,34.7264,34.5284,34.5651,21894.0
2017-11-02 09:50:00,47.13,47.31,47.12,47.2,27912.0,34.5651,34.6971,34.5577,34.6164,27912.0
2017-11-02 10:00:00,47.22,47.22,46.95,47.01,31054.5,34.6311,34.6311,34.433,34.4771,31054.5
2017-11-02 10:10:00,47.03,47.19,46.99,47.19,87568.5,34.4917,34.6091,34.4624,34.6091,87568.5
2017-11-02 10:20:00,47.18,47.21,47.11,47.17,24886.5,34.6017,34.6237,34.5504,34.5944,24886.5
2017-11-02 10:30:00,47.18,47.23,47.15,47.18,34981.5,34.6017,34.6384,34.5797,34.6017,34981.5
2017-11-02 10:40:00,47.19,47.35,47.19,47.33,55288.5,34.6091,34.7264,34.6091,34.7117,55288.5
2017-11-02 10:50:00,47.32,47.43,47.31,47.4,40836.0,34.7044,34.7851,34.6971,34.7631,40836.0
2017-11-02 11:00:00,47.39,47.55,47.36,47.51,37627.5,34.7557,34.8731,34.7337,34.8438,37627.5
2017-11-02 11:10:00,47.5,47.52,47.39,47.47,41667.0,34.8364,34.8511,34.7557,34.8144,41667.0
2017-11-02 11:20:00,47.46,47.49,47.35,47.37,25168.5,34.8071,34.8291,34.7264,34.7411,25168.5
2017-11-02 11:30:00,47.36,47.37,47.28,47.35,33903.0,34.7337,34.7411,34.6751,34.7264,33903.0
2017-11-02 11:40:00,47.35,47.45,47.34,47.45,17983.5,34.7264,34.7997,34.7191,34.7997,17983.5
2017-11-02 11:50:00,47.44,47.51,47.43,47.47,19800.0,34.7924,34.8438,34.7851,34.8144,19800.0
2017-11-02 12:00:00,47.45,47.59,47.45,47.57,20958.0,34.7997,34.9024,34.7997,34.8878,20958.0
2017-11-02 12:10:00,47.58,47.67,47.58,47.58,44442.0,34.8951,34.9611,34.8951,34.8951,44442.0
2017-11-02 12:20:00,47.58,47.61,47.55,47.61,18234.0,34.8951,34.9171,34.8731,34.9171,18234.0
2017-11-02 12:30:00,47.61,47.7,47.56,47.62,44979.0,34.9171,34.9831,34.8804,34.9244,44979.0
2017-11-02 12:40:00,47.63,47.65,47.59,47.62,10050.0,34.9318,34.9464,34.9024,34.9244,10050.0
2017-11-02 12:50:00,47.63,47.65,47.61,47.62,15379.5,34.9318,34.9464,34.9171,34.9244,15379.5
2017-11-02 13:00:00,47.62,47.63,47.54,47.55,14850.0,34.9244,34.9318,34.8658,34.8731,14850.0
2017-11-02 13:10:00,47.55,47.6,47.55,47.59,14757.0,34.8731,34.9098,34.8731,34.9024,14757.0
2017-11-02 13:20:00,47.59,47.62,47.51,47.52,21670.5,34.9024,34.9244,34.8438,34.8511,21670.5
2017-11-02 13:30:00,47.51,47.59,47.49,47.58,29959.5,34.8438,34.9024,34.8291,34.8951,29959.5
2017-11-02 13:40:00,47.59,47.59,47.53,47.53,12532.5,34.9024,34.9024,34.8584,34.8584,12532.5
2017-11-02 13:50:00,47.53,47.6,47.53,47.57,28150.5,34.8584,34.9098,34.8584,34.8878,28150.5
2017-11-02 14:00:00,47.57,47.59,47.52,47.54,17676.0,34.8878,34.9024,34.8511,34.8658,17676.0
2017-11-02 14:10:00,47.55,47.63,47.55,47.59,46422.0,34.8731,34.9318,34.8731,34.9024,46422.0
2017-11-02 14:20:00,47.59,47.61,47.56,47.61,24484.5,34.9024,34.9171,34.8804,34.9171,24484.5
2017-11-02 14:30:00,47.6,47.61,47.58,47.59,21759.0,34.9098,34.9171,34.8951,34.9024,21759.0
2017-11-02 14:40:00,47.59,48.03,47.58,47.99,358119.0,34.9024,35.2251,34.8951,35.1958,358119.0
2017-11-02 14:50:00,48.0,48.16,47.83,48.02,317901.0,35.2031,35.3205,35.0784,35.2178,317901.0
2017-11-02 15:00:00,48.0,48.04,47.87,47.87,187708.5,35.2031,35.2325,35.1078,35.1078,187708.5
2017-11-02 15:10:00,47.88,48.02,47.85,47.99,123285.0,35.1151,35.2178,35.0931,35.1958,123285.0
2017-11-02 15:20:00,48.0,48.03,47.96,48.01,132607.5,35.2031,35.2251,35.1738,35.2104,132607.5
2017-11-02 15:30:00,48.01,48.11,48.01,48.07,216052.5,35.2104,35.2838,35.2104,35.2545,216052.5
2017-11-02 15:40:00,48.07,48.07,47.99,47.99,145327.5,35.2545,35.2545,35.1958,35.1958,145327.5
2017-11-02 15:50:00,48.0,48.08,47.93,47.97,294592.5,35.2031,35.2618,35.1518,35.1811,294592.5
2017-11-03 09:30:00,47.89,48.08,47.65,47.91,168898.5,35.1224,35.2618,34.9464,35.1371,168898.5
2017-11-03 09:40:00,47.94,47.94,47.67,47.75,88257.0,35.1591,35.1591,34.9611,35.0198,88257.0
2017-11-03 09:50:00,47.79,47.81,47.63,47.72,71656.5,35.0491,35.0638,34.9318,34.9978,71656.5
2017-11-03 10:00:00,47.73,47.83,47.71,47.79,74304.0,35.0051,35.0784,34.9904,35.0491,74304.0
2017-11-03 10:10:00,47.79,47.82,47.65,47.79,51075.0,35.0491,35.0711,34.9464,35.0491,51075.0
2017-11-03 10:20:00,47.8,47.83,47.68,47.69,61003.5,35.0564,35.0784,34.9684,34.9758,61003.5
2017-11-03 10:30:00,47.69,47.74,47.55,47.59,96274.5,34.9758,35.0124,34.8731,34.9024,96274.5
2017-11-03 10:40:00,47.6,47.6,47.31,47.31,83031.0,34.9098,34.9098,34.6971,34.6971,83031.0
2017-11-03 10:50:00,47.33,47.41,47.3,47.32,33759.0,34.7117,34.7704,34.6897,34.7044,33759.0
2017-11-03 11:00:00,47.32,47.33,47.27,47.29,35086.5,34.7044,34.7117,34.6677,34.6824,35086.5
2017-11-03 11:10:00,47.28,47.29,47.21,47.25,29664.0,34.6751,34.6824,34.6237,34.6531,29664.0
2017-11-03 11:20:00,47.25,47.4,47.23,47.27,146292.0,34.6531,34.7631,34.6384,34.6677,146292.0
2017-11-03 11:30:00,47.27,47.27,47.2,47.23,118441.5,34.6677,34.6677,34.6164,34.6384,118441.5
2017-11-03 11:40:00,47.22,47.23,47.18,47.23,24700.5,34.6311,34.6384,34.6017,34.6384,24700.5
2017-11-03 11:50:00,47.22,47.33,47.21,47.25,104989.5,34.6311,34.7117,34.6237,34.6531,104989.5
2017-11-03 12:00:00,47.26,47.49,47.25,47.45,89269.5,34.6604,34.8291,34.6531,34.7997,89269.5
2017-11-03 12:10:00,47.47,47.56,47.47,47.55,54994.5,34.8144,34.8804,34.8144,34.8731,54994.5
2017-11-03 12:20:00,47.55,47.59,47.49,47.52,58017.0,34.8731,34.9024,34.8291,34.8511,58017.0
2017-11-03 12:30:00,47.53,47.69,47.52,47.65,82197.0,34.8584,34.9758,34.8511,34.9464,82197.0
2017-11-03 12:40:00,47.64,47.66,47.51,47.51,37717.5,34.9391,34.9538,34.8438,34.8438,37717.5
2017-11-03 12:50:00,47.51,47.52,47.47,47.47,28582.5,34.8438,34.8511,34.8144,34.8144,28582.5
2017-11-03 13:00:00,47.49,47.57,47.48,47.52,44332.5,34.8291,34.8878,34.8217,34.8511,44332.5
2017-11-03 13:10:00,47.53,47.61,47.52,47.56,27307.5,34.8584,34.9171,34.8511,34.8804,27307.5
2017-11-03 13:20:00,47.57,47.71,47.55,47.7,30601.5,34.8878,34.9904,34.8731,34.9831,30601.5
2017-11-03 13:30:00,47.69,47.73,47.62,47.63,84957.0,34.9758,35.0051,34.9244,34.9318,84957.0
2017-11-03 13:40:00,47.64,47.67,47.61,47.65,19597.5,34.9391,34.9611,34.9171,34.9464,19597.5
2017-11-03 13:50:00,47.65,47.65,47.57,47.6,36169.5,34.9464,34.9464,34.8878,34.9098,36169.5
2017-11-03 14:00:00,47.61,47.63,47.56,47.61,29917.5,34.9171,34.9318,34.8804,34.9171,29917.5
2017-11-03 14:10:00,47.61,47.66,47.57,47.6,56794.5,34.9171,34.9538,34.8878,34.9098,56794.5
2017-11-03 14:20:00,47.6,47.69,47.6,47.69,29217.0,34.9098,34.9758,34.9098,34.9758,29217.0
2017-11-03 14:30:00,47.68,47.75,47.63,47.67,46203.0,34.9684,35.0198,34.9318,34.9611,46203.0
2017-11-03 14:40:00,47.68,47.7,47.65,47.65,90159.0,34.9684,34.9831,34.9464,34.9464,90159.0
2017-11-03 14:50:00,47.65,47.7,47.6,47.68,65916.0,34.9464,34.9831,34.9098,34.9684,65916.0
2017-11-03 15:00:00,47.69,47.69,47.63,47.63,35010.0,34.9758,34.9758,34.9318,34.9318,35010.0
2017-11-03 15:10:00,47.63,47.65,47.53,47.56,43200.0,34.9318,34.9464,34.8584,34.8804,43200.0
2017-11-03 15:20:00,47.57,47.57,47.52,47.57,42103.5,34.8878,34.8878,34.8511,34.8878,42103.5
2017-11-03 15:30:00,47.56,47.59,47.46,47.55,188673.0,34.8804,34.9024,34.8071,34.8731,188673.0
2017-11-03 15:40:00,47.55,47.55,47.48,47.49,103375.5,34.8731,34.8731,34.8217,34.8291,103375.5
2017-11-03 15:50:00,47.51,47.58,47.49,47.54,238080.0,34.8438,34.8951,34.8291,34.8658,238080.0
2017-11-06 09:30:00,47.63,47.63,47.26,47.29,83851.5,34.9318,34.9318,34.6604,34.6824,83851.5
2017-11-06 09:40:00,47.27,47.41,47.18,47.21,62388.0,34.6677,34.7704,34.6017,34.6237,62388.0
2017-11-06 09:50:00,47.2,47.37,47.13,47.33,48519.0,34.6164,34.7411,34.5651,34.7117,48519.0
2017-11-06 10:00:00,47.35,47.46,47.15,47.19,72195.0,34.7264,34.8071,34.5797,34.6091,72195.0
2017-11-06 10:10:00,47.18,47.32,47.15,47.23,52221.0,34.6017,34.7044,34.5797,34.6384,52221.0
2017-11-06 10:20:00,47.23,47.31,47.21,47.23,20242.5,34.6384,34.6971,34.6237,34.6384,20242.5
2017-11-06 10:30:00,47.22,47.27,47.21,47.25,22348.5,34.6311,34.6677,34.6237,34.6531,22348.5
2017-11-06 10:40:00,47.24,47.25,47.09,47.09,25162.5,34.6457,34.6531,34.5357,34.5357,25162.5
2017-11-06 10:50:00,47.09,47.16,47.07,47.15,71770.5,34.5357,34.5871,34.5211,34.5797,71770.5
2017-11-06 11:00:00,47.15,47.19,47.09,47.1,26625.0,34.5797,34.6091,34.5357,34.5431,26625.0
2017-11-06 11:10:00,47.12,47.2,47.03,47.19,70066.5,34.5577,34.6164,34.4917,34.6091,70066.5
2017-11-06 11:20:00,47.19,47.29,47.19,47.25,20800.5,34.6091,34.6824,34.6091,34.6531,20800.5
2017-11-06 11:30:00,47.24,47.24,47.15,47.15,17619.0,34.6457,34.6457,34.5797,34.5797,17619.0
2017-11-06 11:40:00,47.16,47.18,47.11,47.16,20781.0,34.5871,34.6017,34.5504,34.5871,20781.0
2017-11-06 11:50:00,47.16,47.18,47.11,47.15,20500.5,34.5871,34.6017,34.5504,34.5797,20500.5
2017-11-06 12:00:00,47.14,47.17,47.11,47.17,22885.5,34.5724,34.5944,34.5504,34.5944,22885.5
2017-11-06 12:10:00,47.17,47.18,47.14,47.17,13677.0,34.5944,34.6017,34.5724,34.5944,13677.0
2017-11-06 12:20:00,47.17,47.19,47.07,47.11,182211.0,34.5944,34.6091,34.5211,34.5504,182211.0
2017-11-06 12:30:00,47.12,47.21,47.12,47.2,33013.5,34.5577,34.6237,34.5577,34.6164,33013.5
2017-11-06 12:40:00,47.19,47.21,47.16,47.19,29632.5,34.6091,34.6237,34.5871,34.6091,29632.5
2017-11-06 12:50:00,47.17,47.21,47.15,47.2,18879.0,34.5944,34.6237,34.5797,34.6164,18879.0
2017-11-06 13:00:00,47.19,47.2,47.15,47.2,30703.5,34.6091,34.6164,34.5797,34.6164,30703.5
2017-11-06 13:10:00,47.2,47.27,47.19,47.19,24090.0,34.6164,34.6677,34.6091,34.6091,24090.0
2017-11-06 13:20:00,47.2,47.23,47.17,47.21,28927.5,34.6164,34.6384,34.5944,34.6237,28927.5
2017-11-06 13:30:00,47.21,47.24,47.17,47.19,20124.0,34.6237,34.6457,34.5944,34.6091,20124.0
2017-11-06 13:40:00,47.19,47.21,47.14,47.19,30774.0,34.6091,34.6237,34.5724,34.6091,30774.0
2017-11-06 13:50:00,47.18,47.19,47.16,47.17,22260.0,34.6017,34.6091,34.5871,34.5944,22260.0
2017-11-06 14:00:00,47.17,47.23,47.16,47.23,17752.5,34.5944,34.6384,34.5871,34.6384,17752.5
2017-11-06 14:10:00,47.21,47.24,47.2,47.21,26149.5,34.6237,34.6457,34.6164,34.6237,26149.5
2017-11-06 14:20:00,47.21,47.22,47.18,47.19,21408.0,34.6237,34.6311,34.6017,34.6091,21408.0
2017-11-06 14:30:00,47.19,47.23,47.17,47.23,20113.5,34.6091,34.6384,34.5944,34.6384,20113.5
2017-11-06 14:40:00,47.22,47.23,47.17,47.17,27256.5,34.6311,34.6384,34.5944,34.5944,27256.5
2017-11-06 14:50:00,47.17,47.18,47.15,47.16,76968.0,34.5944,34.6017,34.5797,34.5871,76968.0
2017-11-06 15:00:00,47.17,47.2,47.15,47.17,33853.5,34.5944,34.6164,34.5797,34.5944,33853.5
2017-11-06 15:10:00,47.17,47.18,47.15,47.17,36996.0,34.5944,34.6017,34.5797,34.5944,36996.0
2017-11-06 15:20:00,47.17,47.17,47.13,47.15,27790.5,34.5944,34.5944,34.5651,34.5797,27790.5
2017-11-06 15:30:00,47.15,47.2,47.13,47.19,47949.0,34.5797,34.6164,34.5651,34.6091,47949.0
2017-11-06 15:40:00,47.2,47.2,47.09,47.1,74365.5,34.6164,34.6164,34.5357,34.5431,74365.5
2017-11-06 15:50:00,47.09,47.09,47.05,47.07,252513.0,34.5357,34.5357,34.5064,34.5211,252513.0
2017-11-07 09:30:00,47.04,47.05,46.79,46.83,81880.5,34.4991,34.5064,34.3157,34.345,81880.5
2017-11-07 09:40:00,46.83,47.0,46.81,46.91,46354.5,34.345,34.4697,34.3304,34.4037,46354.5
2017-11-07 09:50:00,46.91,47.07,46.86,47.07,27330.0,34.4037,34.5211,34.367,34.5211,27330.0
2017-11-07 10:00:00,47.07,47.13,46.87,46.95,29802.0,34.5211,34.5651,34.3744,34.433,29802.0
2017-11-07 10:10:00,46.95,46.98,46.87,46.89,37963.5,34.433,34.455,34.3744,34.389,37963.5
2017-11-07 10:20:00,46.9,46.91,46.81,46.83,34461.0,34.3964,34.4037,34.3304,34.345,34461.0
2017-11-07 10:30:00,46.84,46.87,46.75,46.76,87649.5,34.3524,34.3744,34.2864,34.2937,87649.5
2017-11-07 10:40:00,46.77,47.01,46.69,46.79,146395.5,34.301,34.4771,34.2424,34.3157,146395.5
2017-11-07 10:50:00,46.8,46.8,46.71,46.73,50292.0,34.323,34.323,34.257,34.2717,50292.0
2017-11-07 11:00:00,46.73,47.13,46.73,47.12,131733.0,34.2717,34.5651,34.2717,34.5577,131733.0
2017-11-07 11:10:00,47.11,47.25,47.06,47.06,34890.0,34.5504,34.6531,34.5137,34.5137,34890.0
2017-11-07 11:20:00,47.08,47.21,47.07,47.15,94714.5,34.5284,34.6237,34.5211,34.5797,94714.5
2017-11-07 11:30:00,47.16,47.21,47.15,47.19,96805.5,34.5871,34.6237,34.5797,34.6091,96805.5
2017-11-07 11:40:00,47.19,47.21,47.1,47.13,51306.0,34.6091,34.6237,34.5431,34.5651,51306.0
2017-11-07 11:50:00,47.13,47.16,47.01,47.05,34275.0,34.5651,34.5871,34.4771,34.5064,34275.0
2017-11-07 12:00:00,47.05,47.13,47.03,47.05,26799.0,34.5064,34.5651,34.4917,34.5064,26799.0
2017-11-07 12:10:00,47.05,47.08,47.01,47.05,17751.0,34.5064,34.5284,34.4771,34.5064,17751.0
2017-11-07 12:20:00,47.05,47.09,47.02,47.09,13843.5,34.5064,34.5357,34.4844,34.5357,13843.5
2017-11-07 12:30:00,47.09,47.1,47.03,47.07,15936.0,34.5357,34.5431,34.4917,34.5211,15936.0
2017-11-07 12:40:00,47.08,47.08,46.99,46.99,15862.5,34.5284,34.5284,34.4624,34.4624,15862.5
2017-11-07 12:50:00,47.01,47.03,47.0,47.0,15180.0,34.4771,34.4917,34.4697,34.4697,15180.0
2017-11-07 13:00:00,47.02,47.03,46.95,46.97,24628.5,34.4844,34.4917,34.433,34.4477,24628.5
2017-11-07 13:10:00,46.97,47.12,46.93,47.05,70731.0,34.4477,34.5577,34.4184,34.5064,70731.0
2017-11-07 13:20:00,47.05,47.09,47.01,47.06,44850.0,34.5064,34.5357,34.4771,34.5137,44850.0
2017-11-07 13:30:00,47.06,47.08,46.99,46.99,19210.5,34.5137,34.5284,34.4624,34.4624,19210.5
2017-11-07 13:40:00,46.99,46.99,46.93,46.94,20704.5,34.4624,34.4624,34.4184,34.4257,20704.5
2017-11-07 13:50:00,46.94,46.97,46.93,46.95,18690.0,34.4257,34.4477,34.4184,34.433,18690.0
2017-11-07 14:00:00,46.95,46.98,46.92,46.97,19284.0,34.433,34.455,34.411,34.4477,19284.0
2017-11-07 14:10:00,46.97,46.99,46.96,46.97,17236.5,34.4477,34.4624,34.4404,34.4477,17236.5
2017-11-07 14:20:00,46.97,46.98,46.87,46.9,32190.0,34.4477,34.455,34.3744,34.3964,32190.0
2017-11-07 14:30:00,46.89,46.96,46.89,46.95,23628.0,34.389,34.4404,34.389,34.433,23628.0
2017-11-07 14:40:00,46.96,46.96,46.9,46.92,22999.5,34.4404,34.4404,34.3964,34.411,22999.5
2017-11-07 14:50:00,46.93,46.93,46.87,46.89,45787.5,34.4184,34.4184,34.3744,34.389,45787.5
2017-11-07 15:00:00,46.89,46.92,46.88,46.88,44842.5,34.389,34.411,34.3817,34.3817,44842.5
2017-11-07 15:10:00,46.88,46.91,46.87,46.91,57211.5,34.3817,34.4037,34.3744,34.4037,57211.5
2017-11-07 15:20:00,46.91,46.94,46.83,46.85,97588.5,34.4037,34.4257,34.345,34.3597,97588.5
2017-11-07 15:30:00,46.85,46.93,46.85,46.91,49557.0,34.3597,34.4184,34.3597,34.4037,49557.0
2017-11-07 15:40:00,46.92,46.92,46.84,46.89,82846.5,34.411,34.411,34.3524,34.389,82846.5
2017-11-07 15:50:00,46.9,47.0,46.9,46.99,197130.0,34.3964,34.4697,34.3964,34.4624,197130.0
2017-11-08 09:30:00,46.93,46.93,46.74,46.75,24772.5,34.4184,34.4184,34.279,34.2864,24772.5
2017-11-08 09:40:00,46.79,46.79,46.67,46.7,25254.0,34.3157,34.3157,34.2277,34.2497,25254.0
2017-11-08 09:50:00,46.71,46.77,46.67,46.73,40648.5,34.257,34.301,34.2277,34.2717,40648.5
2017-11-08 10:00:00,46.75,46.88,46.74,46.86,27606.0,34.2864,34.3817,34.279,34.367,27606.0
2017-11-08 10:10:00,46.85,46.89,46.79,46.82,24906.0,34.3597,34.389,34.3157,34.3377,24906.0
2017-11-08 10:20:00,46.81,46.84,46.76,46.82,25705.5,34.3304,34.3524,34.2937,34.3377,25705.5
2017-11-08 10:30:00,46.81,46.82,46.75,46.77,22200.0,34.3304,34.3377,34.2864,34.301,22200.0
2017-11-08 10:40:00,46.78,46.79,46.72,46.79,27760.5,34.3084,34.3157,34.2644,34.3157,27760.5
2017-11-08 10:50:00,46.77,46.9,46.77,46.87,30105.0,34.301,34.3964,34.301,34.3744,30105.0
2017-11-08 11:00:00,46.87,46.9,46.83,46.85,22288.5,34.3744,34.3964,34.345,34.3597,22288.5
2017-11-08 11:10:00,46.85,46.85,46.73,46.77,107550.0,34.3597,34.3597,34.2717,34.301,107550.0
2017-11-08 11:20:00,46.78,46.85,46.78,46.78,45781.5,34.3084,34.3597,34.3084,34.3084,45781.5
2017-11-08 11:30:00,46.79,46.84,46.79,46.81,28662.0,34.3157,34.3524,34.3157,34.3304,28662.0
2017-11-08 11:40:00,46.81,46.86,46.81,46.84,15795.0,34.3304,34.367,34.3304,34.3524,15795.0
2017-11-08 11:50:00,46.85,46.86,46.81,46.84,16761.0,34.3597,34.367,34.3304,34.3524,16761.0
2017-11-08 12:00:00,46.83,46.97,46.83,46.93,43539.0,34.345,34.4477,34.345,34.4184,43539.0
2017-11-08 12:10:00,46.93,46.99,46.89,46.99,21294.0,34.4184,34.4624,34.389,34.4624,21294.0
2017-11-08 12:20:00,46.97,47.07,46.97,47.04,16030.5,34.4477,34.5211,34.4477,34.4991,16030.5
2017-11-08 12:30:00,47.04,47.05,46.93,46.97,21900.0,34.4991,34.5064,34.4184,34.4477,21900.0
2017-11-08 12:40:00,46.97,46.99,46.93,46.95,15405.0,34.4477,34.4624,34.4184,34.433,15405.0
2017-11-08 12:50:00,46.95,46.97,46.86,46.93,16870.5,34.433,34.4477,34.367,34.4184,16870.5
2017-11-08 13:00:00,46.93,46.97,46.91,46.94,15772.5,34.4184,34.4477,34.4037,34.4257,15772.5
2017-11-08 13:10:00,46.94,46.94,46.89,46.89,9126.0,34.4257,34.4257,34.389,34.389,9126.0
2017-11-08 13:20:00,46.88,46.97,46.88,46.95,11148.0,34.3817,34.4477,34.3817,34.433,11148.0
2017-11-08 13:30:00,46.95,46.96,46.92,46.95,13692.0,34.433,34.4404,34.411,34.433,13692.0
2017-11-08 13:40:00,46.95,46.95,46.92,46.94,7104.0,34.433,34.433,34.411,34.4257,7104.0
2017-11-08 13:50:00,46.94,46.95,46.89,46.89,12784.5,34.4257,34.433,34.389,34.389,12784.5
2017-11-08 14:00:00,46.89,46.92,46.88,46.89,15637.5,34.389,34.411,34.3817,34.389,15637.5
2017-11-08 14:10:00,46.89,46.95,46.88,46.91,15657.0,34.389,34.433,34.3817,34.4037,15657.0
2017-11-08 14:20:00,46.91,46.97,46.91,46.95,16893.0,34.4037,34.4477,34.4037,34.433,16893.0
2017-11-08 14:30:00,46.95,46.97,46.91,46.95,13350.0,34.433,34.4477,34.4037,34.433,13350.0
2017-11-08 14:40:00,46.95,47.02,46.95,47.0,19701.0,34.433,34.4844,34.433,34.4697,19701.0
2017-11-08 14:50:00,47.0,47.02,46.97,47.01,14979.0,34.4697,34.4844,34.4477,34.4771,14979.0
2017-11-08 15:00:00,47.01,47.04,46.99,47.01,19494.0,34.4771,34.4991,34.4624,34.4771,19494.0
2017-11-08 15:10:00,47.02,47.03,46.97,47.02,20712.0,34.4844,34.4917,34.4477,34.4844,20712.0
2017-11-08 15:20:00,47.02,47.03,46.96,46.98,18882.0,34.4844,34.4917,34.4404,34.455,18882.0
2017-11-08 15:30:00,46.98,47.0,46.96,46.99,30292.5,34.455,34.4697,34.4404,34.4624,30292.5
2017-11-08 15:40:00,46.98,47.01,46.93,46.96,91441.5,34.455,34.4771,34.4184,34.4404,91441.5
2017-11-08 15:50:00,47.01,47.05,46.96,47.01,118237.5,34.4771,34.5064,34.4404,34.4771,118237.5
2017-11-09 09:30:00,46.69,46.89,46.52,46.87,134770.5,34.2424,34.389,34.1177,34.3744,134770.5
2017-11-09 09:40:00,46.85,46.91,46.71,46.76,72411.0,34.3597,34.4037,34.257,34.2937,72411.0
2017-11-09 09:50:00,46.75,46.92,46.75,46.87,169164.0,34.2864,34.411,34.2864,34.3744,169164.0
2017-11-09 10:00:00,46.86,46.89,46.6,46.69,142356.0,34.367,34.389,34.1764,34.2424,142356.0
2017-11-09 10:10:00,46.69,46.74,46.56,46.65,45451.5,34.2424,34.279,34.147,34.213,45451.5
2017-11-09 10:20:00,46.65,46.69,46.57,46.67,47566.5,34.213,34.2424,34.1544,34.2277,47566.5
2017-11-09 10:30:00,46.67,46.71,46.51,46.56,42042.0,34.2277,34.257,34.1104,34.147,42042.0
2017-11-09 10:40:00,46.56,46.69,46.51,46.65,88234.5,34.147,34.2424,34.1104,34.213,88234.5
2017-11-09 10:50:00,46.65,46.67,46.6,46.67,35917.5,34.213,34.2277,34.1764,34.2277,35917.5
2017-11-09 11:00:00,46.67,46.67,46.63,46.65,64848.0,34.2277,34.2277,34.1984,34.213,64848.0
2017-11-09 11:10:00,46.64,46.69,46.62,46.65,41106.0,34.2057,34.2424,34.191,34.213,41106.0
2017-11-09 11:20:00,46.65,46.69,46.56,46.6,182304.0,34.213,34.2424,34.147,34.1764,182304.0
2017-11-09 11:30:00,46.6,46.66,46.47,46.47,91611.0,34.1764,34.2204,34.081,34.081,91611.0
2017-11-09 11:40:00,46.44,46.49,46.32,46.33,87342.0,34.059,34.0957,33.971,33.9783,87342.0
2017-11-09 11:50:00,46.35,46.35,46.19,46.29,29551.5,33.993,33.993,33.8757,33.949,29551.5
2017-11-09 12:00:00,46.28,46.31,46.19,46.2,36504.0,33.9417,33.9637,33.8757,33.883,36504.0
2017-11-09 12:10:00,46.19,46.2,46.07,46.13,63510.0,33.8757,33.883,33.7877,33.8317,63510.0
2017-11-09 12:20:00,46.13,46.21,46.11,46.12,64579.5,33.8317,33.8903,33.817,33.8243,64579.5
2017-11-09 12:30:00,46.11,46.21,46.05,46.19,81778.5,33.817,33.8903,33.773,33.8757,81778.5
2017-11-09 12:40:00,46.19,46.21,46.09,46.17,58191.0,33.8757,33.8903,33.8023,33.861,58191.0
2017-11-09 12:50:00,46.17,46.27,46.15,46.27,20584.5,33.861,33.9343,33.8463,33.9343,20584.5
2017-11-09 13:00:00,46.27,46.4,46.27,46.39,43905.0,33.9343,34.0297,33.9343,34.0223,43905.0
2017-11-09 13:10:00,46.39,46.39,46.29,46.33,26124.0,34.0223,34.0223,33.949,33.9783,26124.0
2017-11-09 13:20:00,46.33,46.45,46.31,46.41,41412.0,33.9783,34.0663,33.9637,34.037,41412.0
2017-11-09 13:30:00,46.41,46.51,46.41,46.42,42748.5,34.037,34.1104,34.037,34.0443,42748.5
2017-11-09 13:40:00,46.41,46.48,46.4,46.41,29100.0,34.037,34.0884,34.0297,34.037,29100.0
2017-11-09 13:50:00,46.41,46.51,46.33,46.33,117904.5,34.037,34.1104,33.9783,33.9783,117904.5
2017-11-09 14:00:00,46.34,46.4,46.26,46.31,49018.5,33.9857,34.0297,33.927,33.9637,49018.5
2017-11-09 14:10:00,46.31,46.31,46.25,46.27,17959.5,33.9637,33.9637,33.9197,33.9343,17959.5
2017-11-09 14:20:00,46.28,46.32,46.27,46.27,27639.0,33.9417,33.971,33.9343,33.9343,27639.0
2017-11-09 14:30:00,46.27,46.29,46.19,46.23,25233.0,33.9343,33.949,33.8757,33.905,25233.0
2017-11-09 14:40:00,46.24,46.25,46.21,46.24,30943.5,33.9123,33.9197,33.8903,33.9123,30943.5
2017-11-09 14:50:00,46.25,46.25,46.21,46.24,33244.5,33.9197,33.9197,33.8903,33.9123,33244.5
2017-11-09 15:00:00,46.23,46.25,46.16,46.22,53263.5,33.905,33.9197,33.8537,33.8977,53263.5
2017-11-09 15:10:00,46.22,46.22,46.17,46.17,57019.5,33.8977,33.8977,33.861,33.861,57019.5
2017-11-09 15:20:00,46.17,46.2,46.15,46.18,58437.0,33.861,33.883,33.8463,33.8683,58437.0
2017-11-09 15:30:00,46.18,46.23,46.14,46.21,64153.5,33.8683,33.905,33.839,33.8903,64153.5
2017-11-09 15:40:00,46.23,46.26,46.19,46.21,93733.5,33.905,33.927,33.8757,33.8903,93733.5
2017-11-09 15:50:00,46.21,46.3,46.2,46.28,237736.5,33.8903,33.9563,33.883,33.9417,237736.5
2017-11-10 09:30:00,46.04,46.16,45.83,46.03,51799.5,33.7657,33.8537,33.6116,33.7583,51799.5
2017-11-10 09:40:00,46.03,46.25,46.01,46.18,35398.5,33.7583,33.9197,33.7437,33.8683,35398.5
2017-11-10 09:50:00,46.2,46.33,46.2,46.33,24003.0,33.883,33.9783,33.883,33.9783,24003.0
2017-11-10 10:00:00,46.33,46.33,46.27,46.3,23061.0,33.9783,33.9783,33.9343,33.9563,23061.0
2017-11-10 10:10:00,46.33,46.48,46.33,46.48,15900.0,33.9783,34.0884,33.9783,34.0884,15900.0
2017-11-10 10:20:00,46.47,46.53,46.35,46.53,37846.5,34.081,34.125,33.993,34.125,37846.5
2017-11-10 10:30:00,46.51,46.51,46.34,46.41,31764.0,34.1104,34.1104,33.9857,34.037,31764.0
2017-11-10 10:40:00,46.41,46.43,46.35,46.39,25173.0,34.037,34.0517,33.993,34.0223,25173.0
2017-11-10 10:50:00,46.37,46.42,46.33,46.39,22038.0,34.0077,34.0443,33.9783,34.0223,22038.0
2017-11-10 11:00:00,46.39,46.42,46.35,46.35,18721.5,34.0223,34.0443,33.993,33.993,18721.5
2017-11-10 11:10:00,46.35,46.39,46.33,46.35,18820.5,33.993,34.0223,33.9783,33.993,18820.5
2017-11-10 11:20:00,46.34,46.36,46.27,46.3,18229.5,33.9857,34.0003,33.9343,33.9563,18229.5
2017-11-10 11:30:00,46.31,46.31,46.25,46.31,11217.0,33.9637,33.9637,33.9197,33.9637,11217.0
2017-11-10 11:40:00,46.3,46.31,46.29,46.3,13950.0,33.9563,33.9637,33.949,33.9563,13950.0
2017-11-10 11:50:00,46.29,46.33,46.29,46.31,9901.5,33.949,33.9783,33.949,33.9637,9901.5
2017-11-10 12:00:00,46.31,46.38,46.31,46.34,16479.0,33.9637,34.015,33.9637,33.9857,16479.0
2017-11-10 12:10:00,46.34,46.34,46.25,46.27,18148.5,33.9857,33.9857,33.9197,33.9343,18148.5
2017-11-10 12:20:00,46.26,46.32,46.26,46.29,14358.0,33.927,33.971,33.927,33.949,14358.0
2017-11-10 12:30:00,46.29,46.3,46.22,46.22,11266.5,33.949,33.9563,33.8977,33.8977,11266.5
2017-11-10 12:40:00,46.22,46.31,46.21,46.24,16452.0,33.8977,33.9637,33.8903,33.9123,16452.0
2017-11-10 12:50:00,46.25,46.29,46.24,46.25,11121.0,33.9197,33.949,33.9123,33.9197,11121.0
2017-11-10 13:00:00,46.25,46.29,46.24,46.29,17662.5,33.9197,33.949,33.9123,33.949,17662.5
2017-11-10 13:10:00,46.28,46.3,46.26,46.27,15721.5,33.9417,33.9563,33.927,33.9343,15721.5
2017-11-10 13:20:00,46.27,46.31,46.26,46.31,11250.0,33.9343,33.9637,33.927,33.9637,11250.0
2017-11-10 13:30:00,46.31,46.31,46.28,46.3,14551.5,33.9637,33.9637,33.9417,33.9563,14551.5
2017-11-10 13:40:00,46.29,46.34,46.29,46.33,26115.0,33.949,33.9857,33.949,33.9783,26115.0
2017-11-10 13:50:00,46.34,46.36,46.32,46.35,8100.0,33.9857,34.0003,33.971,33.993,8100.0
2017-11-10 14:00:00,46.35,46.4,46.35,46.38,27645.0,33.993,34.0297,33.993,34.015,27645.0
2017-11-10 14:10:00,46.38,46.44,46.38,46.43,22098.0,34.015,34.059,34.015,34.0517,22098.0
2017-11-10 14:20:00,46.43,46.46,46.43,46.45,16174.5,34.0517,34.0737,34.0517,34.0663,16174.5
2017-11-10 14:30:00,46.46,46.53,46.45,46.51,36181.5,34.0737,34.125,34.0663,34.1104,36181.5
2017-11-10 14:40:00,46.51,46.53,46.45,46.47,33291.0,34.1104,34.125,34.0663,34.081,33291.0
2017-11-10 14:50:00,46.47,46.49,46.37,46.39,29952.0,34.081,34.0957,34.0077,34.0223,29952.0
2017-11-10 15:00:00,46.39,46.41,46.35,46.35,36435.0,34.0223,34.037,33.993,33.993,36435.0
2017-11-10 15:10:00,46.35,46.38,46.34,46.37,25089.0,33.993,34.015,33.9857,34.0077,25089.0
2017-11-10 15:20:00,46.37,46.4,46.35,46.36,50205.0,34.0077,34.0297,33.993,34.0003,50205.0
2017-11-10 15:30:00,46.35,46.37,46.31,46.31,53881.5,33.993,34.0077,33.9637,33.9637,53881.5
2017-11-10 15:40:00,46.32,46.35,46.31,46.35,39931.5,33.971,33.993,33.9637,33.993,39931.5
2017-11-10 15:50:00,46.35,46.43,46.34,46.39,141571.5,33.993,34.0517,33.9857,34.0223,141571.5
2017-11-13 09:30:00,46.07,46.14,45.97,45.99,28461.0,33.9095,33.961,33.8359,33.8506,28461.0
2017-11-13 09:40:00,45.99,46.05,45.99,46.03,15630.0,33.8506,33.8948,33.8506,33.8801,15630.0
2017-11-13 09:50:00,46.02,46.05,45.96,45.97,61099.5,33.8727,33.8948,33.8285,33.8359,61099.5
2017-11-13 10:00:00,45.97,46.09,45.94,46.07,42046.5,33.8359,33.9242,33.8138,33.9095,42046.5
2017-11-13 10:10:00,46.07,46.08,45.98,46.0,23055.0,33.9095,33.9169,33.8433,33.858,23055.0
2017-11-13 10:20:00,45.99,46.05,45.98,46.02,23481.0,33.8506,33.8948,33.8433,33.8727,23481.0
2017-11-13 10:30:00,46.01,46.06,45.99,46.0,20505.0,33.8653,33.9022,33.8506,33.858,20505.0
2017-11-13 10:40:00,46.0,46.01,45.95,45.96,18225.0,33.858,33.8653,33.8212,33.8285,18225.0
2017-11-13 10:50:00,45.96,46.01,45.96,45.99,11569.5,33.8285,33.8653,33.8285,33.8506,11569.5
2017-11-13 11:00:00,46.0,46.0,45.94,45.95,9834.0,33.858,33.858,33.8138,33.8212,9834.0
2017-11-13 11:10:00,45.95,45.99,45.94,45.99,11650.5,33.8212,33.8506,33.8138,33.8506,11650.5
2017-11-13 11:20:00,46.01,46.02,45.99,46.0,11571.0,33.8653,33.8727,33.8506,33.858,11571.0
2017-11-13 11:30:00,46.01,46.05,45.99,46.01,15414.0,33.8653,33.8948,33.8506,33.8653,15414.0
2017-11-13 11:40:00,46.0,46.01,45.99,46.0,8215.5,33.858,33.8653,33.8506,33.858,8215.5
2017-11-13 11:50:00,46.0,46.05,45.99,46.03,11185.5,33.858,33.8948,33.8506,33.8801,11185.5
2017-11-13 12:00:00,46.03,46.05,46.0,46.03,13764.0,33.8801,33.8948,33.858,33.8801,13764.0
2017-11-13 12:10:00,46.04,46.06,46.02,46.03,14283.0,33.8874,33.9022,33.8727,33.8801,14283.0
2017-11-13 12:20:00,46.03,46.13,46.01,46.13,14947.5,33.8801,33.9537,33.8653,33.9537,14947.5
2017-11-13 12:30:00,46.11,46.11,46.09,46.1,10650.0,33.939,33.939,33.9242,33.9316,10650.0
2017-11-13 12:40:00,46.11,46.11,46.07,46.08,10498.5,33.939,33.939,33.9095,33.9169,10498.5
2017-11-13 12:50:00,46.09,46.1,46.09,46.09,9136.5,33.9242,33.9316,33.9242,33.9242,9136.5
2017-11-13 13:00:00,46.09,46.09,46.03,46.03,13117.5,33.9242,33.9242,33.8801,33.8801,13117.5
2017-11-13 13:10:00,46.03,46.05,46.02,46.04,8748.0,33.8801,33.8948,33.8727,33.8874,8748.0
2017-11-13 13:20:00,46.05,46.08,46.05,46.07,14778.0,33.8948,33.9169,33.8948,33.9095,14778.0
2017-11-13 13:30:00,46.06,46.13,46.06,46.11,17685.0,33.9022,33.9537,33.9022,33.939,17685.0
2017-11-13 13:40:00,46.11,46.11,46.07,46.08,11916.0,33.939,33.939,33.9095,33.9169,11916.0
2017-11-13 13:50:00,46.08,46.15,46.07,46.12,14392.5,33.9169,33.9684,33.9095,33.9463,14392.5
2017-11-13 14:00:00,46.12,46.13,46.07,46.08,17392.5,33.9463,33.9537,33.9095,33.9169,17392.5
2017-11-13 14:10:00,46.09,46.12,46.07,46.11,18213.0,33.9242,33.9463,33.9095,33.939,18213.0
2017-11-13 14:20:00,46.13,46.15,46.11,46.14,13686.0,33.9537,33.9684,33.939,33.961,13686.0
2017-11-13 14:30:00,46.13,46.15,46.12,46.14,15586.5,33.9537,33.9684,33.9463,33.961,15586.5
2017-11-13 14:40:00,46.14,46.15,46.11,46.14,20101.5,33.961,33.9684,33.939,33.961,20101.5
2017-11-13 14:50:00,46.13,46.18,46.12,46.16,31390.5,33.9537,33.9905,33.9463,33.9758,31390.5
2017-11-13 15:00:00,46.15,46.15,46.12,46.15,28762.5,33.9684,33.9684,33.9463,33.9684,28762.5
2017-11-13 15:10:00,46.14,46.14,46.1,46.1,24642.0,33.961,33.961,33.9316,33.9316,24642.0
2017-11-13 15:20:00,46.1,46.13,46.09,46.11,33694.5,33.9316,33.9537,33.9242,33.939,33694.5
2017-11-13 15:30:00,46.1,46.15,46.09,46.13,45408.0,33.9316,33.9684,33.9242,33.9537,45408.0
2017-11-13 15:40:00,46.13,46.17,46.12,46.17,51495.0,33.9537,33.9831,33.9463,33.9831,51495.0
2017-11-13 15:50:00,46.17,46.26,46.17,46.21,199837.5,33.9831,34.0494,33.9831,34.0126,199837.5
2017-11-14 09:30:00,45.97,46.15,45.63,45.87,167761.5,33.8359,33.9684,33.5857,33.7623,167761.5
2017-11-14 09:40:00,45.91,46.11,45.87,45.97,68601.0,33.7917,33.939,33.7623,33.8359,68601.0
2017-11-14 09:50:00,45.98,46.16,45.93,45.99,63747.0,33.8433,33.9758,33.8065,33.8506,63747.0
2017-11-14 10:00:00,46.0,46.05,45.89,45.97,84447.0,33.858,33.8948,33.777,33.8359,84447.0
2017-11-14 10:10:00,45.97,46.12,45.94,45.96,25116.0,33.8359,33.9463,33.8138,33.8285,25116.0
2017-11-14 10:20:00,45.96,45.98,45.85,45.85,34723.5,33.8285,33.8433,33.7476,33.7476,34723.5
2017-11-14 10:30:00,45.84,45.95,45.78,45.92,21049.5,33.7402,33.8212,33.6961,33.7991,21049.5
2017-11-14 10:40:00,45.91,45.95,45.85,45.95,17682.0,33.7917,33.8212,33.7476,33.8212,17682.0
2017-11-14 10:50:00,45.95,45.97,45.89,45.97,29662.5,33.8212,33.8359,33.777,33.8359,29662.5
2017-11-14 11:00:00,45.97,45.97,45.88,45.88,15517.5,33.8359,33.8359,33.7697,33.7697,15517.5
2017-11-14 11:10:00,45.89,45.92,45.8,45.84,42714.0,33.777,33.7991,33.7108,33.7402,42714.0
2017-11-14 11:20:00,45.84,45.86,45.76,45.76,27033.0,33.7402,33.7549,33.6813,33.6813,27033.0
2017-11-14 11:30:00,45.75,45.77,45.74,45.77,55092.0,33.674,33.6887,33.6666,33.6887,55092.0
2017-11-14 11:40:00,45.77,45.84,45.75,45.75,28534.5,33.6887,33.7402,33.674,33.674,28534.5
2017-11-14 11:50:00,45.78,45.79,45.72,45.77,18141.0,33.6961,33.7034,33.6519,33.6887,18141.0
2017-11-14 12:00:00,45.78,45.85,45.76,45.81,17707.5,33.6961,33.7476,33.6813,33.7181,17707.5
2017-11-14 12:10:00,45.81,45.87,45.81,45.82,16527.0,33.7181,33.7623,33.7181,33.7255,16527.0
2017-11-14 12:20:00,45.81,45.85,45.76,45.8,18846.0,33.7181,33.7476,33.6813,33.7108,18846.0
2017-11-14 12:30:00,45.81,45.82,45.77,45.81,15769.5,33.7181,33.7255,33.6887,33.7181,15769.5
2017-11-14 12:40:00,45.81,45.85,45.73,45.73,13020.0,33.7181,33.7476,33.6593,33.6593,13020.0
2017-11-14 12:50:00,45.73,45.79,45.63,45.68,43212.0,33.6593,33.7034,33.5857,33.6225,43212.0
2017-11-14 13:00:00,45.67,45.73,45.63,45.71,127878.0,33.6151,33.6593,33.5857,33.6445,127878.0
2017-11-14 13:10:00,45.71,45.8,45.69,45.72,21339.0,33.6445,33.7108,33.6298,33.6519,21339.0
2017-11-14 13:20:00,45.73,45.79,45.69,45.71,18702.0,33.6593,33.7034,33.6298,33.6445,18702.0
2017-11-14 13:30:00,45.71,45.83,45.71,45.8,20904.0,33.6445,33.7329,33.6445,33.7108,20904.0
2017-11-14 13:40:00,45.79,45.93,45.79,45.93,16698.0,33.7034,33.8065,33.7034,33.8065,16698.0
2017-11-14 13:50:00,45.92,45.95,45.91,45.93,12757.5,33.7991,33.8212,33.7917,33.8065,12757.5
2017-11-14 14:00:00,45.92,45.93,45.87,45.89,21652.5,33.7991,33.8065,33.7623,33.777,21652.5
2017-11-14 14:10:00,45.89,45.91,45.88,45.89,10623.0,33.777,33.7917,33.7697,33.777,10623.0
2017-11-14 14:20:00,45.89,45.9,45.85,45.88,23197.5,33.777,33.7844,33.7476,33.7697,23197.5
2017-11-14 14:30:00,45.89,45.93,45.89,45.89,11062.5,33.777,33.8065,33.777,33.777,11062.5
2017-11-14 14:40:00,45.9,45.92,45.85,45.85,28933.5,33.7844,33.7991,33.7476,33.7476,28933.5
2017-11-14 14:50:00,45.86,45.89,45.86,45.87,22063.5,33.7549,33.777,33.7549,33.7623,22063.5
2017-11-14 15:00:00,45.87,45.93,45.87,45.89,34209.0,33.7623,33.8065,33.7623,33.777,34209.0
2017-11-14 15:10:00,45.88,45.93,45.88,45.92,24675.0,33.7697,33.8065,33.7697,33.7991,24675.0
2017-11-14 15:20:00,45.91,45.91,45.83,45.83,39975.0,33.7917,33.7917,33.7329,33.7329,39975.0
2017-11-14 15:30:00,45.83,45.85,45.8,45.8,74901.0,33.7329,33.7476,33.7108,33.7108,74901.0
2017-11-14 15:40:00,45.8,45.8,45.74,45.79,94917.0,33.7108,33.7108,33.6666,33.7034,94917.0
2017-11-14 15:50:00,45.79,45.83,45.77,45.77,230563.5,33.7034,33.7329,33.6887,33.6887,230563.5
2017-11-15 09:30:00,45.73,46.05,45.21,45.25,50245.5,33.6593,33.8948,33.2765,33.306,50245.5
2017-11-15 09:40:00,45.27,45.39,45.11,45.31,147373.5,33.3207,33.409,33.2029,33.3501,147373.5
2017-11-15 09:50:00,45.29,45.32,45.13,45.26,46837.5,33.3354,33.3575,33.2176,33.3133,46837.5
2017-11-15 10:00:00,45.25,45.28,45.17,45.23,38686.5,33.306,33.328,33.2471,33.2912,38686.5
2017-11-15 10:10:00,45.23,45.23,45.12,45.19,35983.5,33.2912,33.2912,33.2103,33.2618,35983.5
2017-11-15 10:20:00,45.18,45.27,45.15,45.2,24825.0,33.2544,33.3207,33.2324,33.2692,24825.0
2017-11-15 10:30:00,45.21,45.44,45.21,45.41,46170.0,33.2765,33.4458,33.2765,33.4237,46170.0
2017-11-15 10:40:00,45.41,45.45,45.39,45.41,31689.0,33.4237,33.4532,33.409,33.4237,31689.0
2017-11-15 10:50:00,45.42,45.55,45.39,45.55,26446.5,33.4311,33.5268,33.409,33.5268,26446.5
2017-11-15 11:00:00,45.56,45.57,45.48,45.51,32347.5,33.5341,33.5415,33.4752,33.4973,32347.5
2017-11-15 11:10:00,45.51,45.56,45.5,45.53,26757.0,33.4973,33.5341,33.49,33.512,26757.0
2017-11-15 11:20:00,45.53,45.59,45.53,45.56,18576.0,33.512,33.5562,33.512,33.5341,18576.0
2017-11-15 11:30:00,45.57,45.57,45.49,45.5,18180.0,33.5415,33.5415,33.4826,33.49,18180.0
2017-11-15 11:40:00,45.5,45.57,45.49,45.55,19141.5,33.49,33.5415,33.4826,33.5268,19141.5
2017-11-15 11:50:00,45.55,45.57,45.52,45.54,16945.5,33.5268,33.5415,33.5047,33.5194,16945.5
2017-11-15 12:00:00,45.54,45.54,45.46,45.48,22714.5,33.5194,33.5194,33.4605,33.4752,22714.5
2017-11-15 12:10:00,45.49,45.5,45.47,45.48,13267.5,33.4826,33.49,33.4679,33.4752,13267.5
2017-11-15 12:20:00,45.49,45.52,45.47,45.5,13405.5,33.4826,33.5047,33.4679,33.49,13405.5
2017-11-15 12:30:00,45.51,45.53,45.48,45.53,12103.5,33.4973,33.512,33.4752,33.512,12103.5
2017-11-15 12:40:00,45.54,45.54,45.47,45.49,28366.5,33.5194,33.5194,33.4679,33.4826,28366.5
2017-11-15 12:50:00,45.49,45.51,45.47,45.48,15735.0,33.4826,33.4973,33.4679,33.4752,15735.0
2017-11-15 13:00:00,45.48,45.49,45.44,45.45,19374.0,33.4752,33.4826,33.4458,33.4532,19374.0
2017-11-15 13:10:00,45.44,45.46,45.43,45.46,26727.0,33.4458,33.4605,33.4384,33.4605,26727.0
2017-11-15 13:20:00,45.46,45.47,45.42,45.42,19518.0,33.4605,33.4679,33.4311,33.4311,19518.0
2017-11-15 13:30:00,45.42,45.47,45.42,45.42,22390.5,33.4311,33.4679,33.4311,33.4311,22390.5
2017-11-15 13:40:00,45.42,45.47,45.42,45.45,27387.0,33.4311,33.4679,33.4311,33.4532,27387.0
2017-11-15 13:50:00,45.45,45.45,45.4,45.41,28321.5,33.4532,33.4532,33.4164,33.4237,28321.5
2017-11-15 14:00:00,45.41,45.41,45.35,45.37,27732.0,33.4237,33.4237,33.3796,33.3943,27732.0
2017-11-15 14:10:00,45.36,45.42,45.35,45.41,22252.5,33.3869,33.4311,33.3796,33.4237,22252.5
2017-11-15 14:20:00,45.41,45.43,45.39,45.43,14547.0,33.4237,33.4384,33.409,33.4384,14547.0
2017-11-15 14:30:00,45.43,45.47,45.43,45.45,24046.5,33.4384,33.4679,33.4384,33.4532,24046.5
2017-11-15 14:40:00,45.45,45.49,45.45,45.49,13404.0,33.4532,33.4826,33.4532,33.4826,13404.0
2017-11-15 14:50:00,45.49,45.49,45.41,45.43,30297.0,33.4826,33.4826,33.4237,33.4384,30297.0
2017-11-15 15:00:00,45.43,45.49,45.43,45.47,28347.0,33.4384,33.4826,33.4384,33.4679,28347.0
2017-11-15 15:10:00,45.47,45.5,45.46,45.48,24955.5,33.4679,33.49,33.4605,33.4752,24955.5
2017-11-15 15:20:00,45.47,45.49,45.39,45.41,34441.5,33.4679,33.4826,33.409,33.4237,34441.5
2017-11-15 15:30:00,45.4,45.47,45.4,45.44,39228.0,33.4164,33.4679,33.4164,33.4458,39228.0
2017-11-15 15:40:00,45.44,45.46,45.42,45.44,53320.5,33.4458,33.4605,33.4311,33.4458,53320.5
2017-11-15 15:50:00,45.44,45.48,45.43,45.47,216115.5,33.4458,33.4752,33.4384,33.4679,216115.5
2017-11-16 09:30:00,45.57,46.09,45.47,45.98,79476.0,33.5415,33.9242,33.4679,33.8433,79476.0
2017-11-16 09:40:00,45.94,45.95,45.66,45.95,58600.5,33.8138,33.8212,33.6077,33.8212,58600.5
2017-11-16 09:50:00,45.91,46.17,45.91,46.17,69027.0,33.7917,33.9831,33.7917,33.9831,69027.0
2017-11-16 10:00:00,46.17,46.36,46.15,46.21,131256.0,33.9831,34.123,33.9684,34.0126,131256.0
2017-11-16 10:10:00,46.21,46.22,46.13,46.21,41523.0,34.0126,34.0199,33.9537,34.0126,41523.0
2017-11-16 10:20:00,46.2,46.21,46.04,46.06,43071.0,34.0052,34.0126,33.8874,33.9022,43071.0
2017-11-16 10:30:00,46.05,46.1,46.02,46.07,20313.0,33.8948,33.9316,33.8727,33.9095,20313.0
2017-11-16 10:40:00,46.07,46.23,46.07,46.21,28318.5,33.9095,34.0273,33.9095,34.0126,28318.5
2017-11-16 10:50:00,46.2,46.21,46.16,46.19,28002.0,34.0052,34.0126,33.9758,33.9978,28002.0
2017-11-16 11:00:00,46.21,46.26,46.19,46.23,18978.0,34.0126,34.0494,33.9978,34.0273,18978.0
2017-11-16 11:10:00,46.24,46.24,46.18,46.21,26071.5,34.0346,34.0346,33.9905,34.0126,26071.5
2017-11-16 11:20:00,46.2,46.21,46.15,46.19,17967.0,34.0052,34.0126,33.9684,33.9978,17967.0
2017-11-16 11:30:00,46.18,46.19,46.15,46.18,27220.5,33.9905,33.9978,33.9684,33.9905,27220.5
2017-11-16 11:40:00,46.17,46.22,46.16,46.17,34500.0,33.9831,34.0199,33.9758,33.9831,34500.0
2017-11-16 11:50:00,46.17,46.22,46.16,46.22,28276.5,33.9831,34.0199,33.9758,34.0199,28276.5
2017-11-16 12:00:00,46.21,46.31,46.21,46.28,33373.5,34.0126,34.0862,34.0126,34.0641,33373.5
2017-11-16 12:10:00,46.27,46.28,46.17,46.17,22950.0,34.0567,34.0641,33.9831,33.9831,22950.0
2017-11-16 12:20:00,46.17,46.25,46.15,46.25,17919.0,33.9831,34.042,33.9684,34.042,17919.0
2017-11-16 12:30:00,46.25,46.27,46.21,46.26,15915.0,34.042,34.0567,34.0126,34.0494,15915.0
2017-11-16 12:40:00,46.25,46.25,46.2,46.25,14100.0,34.042,34.042,34.0052,34.042,14100.0
2017-11-16 12:50:00,46.25,46.3,46.23,46.29,15075.0,34.042,34.0788,34.0273,34.0714,15075.0
2017-11-16 13:00:00,46.28,46.31,46.25,46.31,25204.5,34.0641,34.0862,34.042,34.0862,25204.5
2017-11-16 13:10:00,46.3,46.31,46.29,46.31,15439.5,34.0788,34.0862,34.0714,34.0862,15439.5
2017-11-16 13:20:00,46.31,46.32,46.29,46.31,18498.0,34.0862,34.0935,34.0714,34.0862,18498.0
2017-11-16 13:30:00,46.3,46.33,46.27,46.27,20986.5,34.0788,34.1009,34.0567,34.0567,20986.5
2017-11-16 13:40:00,46.27,46.27,46.25,46.26,13483.5,34.0567,34.0567,34.042,34.0494,13483.5
2017-11-16 13:50:00,46.25,46.28,46.24,46.24,13609.5,34.042,34.0641,34.0346,34.0346,13609.5
2017-11-16 14:00:00,46.23,46.31,46.23,46.31,20280.0,34.0273,34.0862,34.0273,34.0862,20280.0
2017-11-16 14:10:00,46.33,46.37,46.33,46.34,23665.5,34.1009,34.1303,34.1009,34.1082,23665.5
2017-11-16 14:20:00,46.35,46.35,46.31,46.32,27759.0,34.1156,34.1156,34.0862,34.0935,27759.0
2017-11-16 14:30:00,46.31,46.34,46.3,46.34,17166.0,34.0862,34.1082,34.0788,34.1082,17166.0
2017-11-16 14:40:00,46.34,46.35,46.29,46.32,24082.5,34.1082,34.1156,34.0714,34.0935,24082.5
2017-11-16 14:50:00,46.3,46.38,46.29,46.33,42247.5,34.0788,34.1377,34.0714,34.1009,42247.5
2017-11-16 15:00:00,46.33,46.35,46.32,46.35,35361.0,34.1009,34.1156,34.0935,34.1156,35361.0
2017-11-16 15:10:00,46.35,46.4,46.35,46.35,54267.0,34.1156,34.1524,34.1156,34.1156,54267.0
2017-11-16 15:20:00,46.36,46.44,46.36,46.44,58299.0,34.123,34.1818,34.123,34.1818,58299.0
2017-11-16 15:30:00,46.44,46.45,46.41,46.42,100566.0,34.1818,34.1892,34.1598,34.1671,100566.0
2017-11-16 15:40:00,46.41,46.45,46.39,46.44,112510.5,34.1598,34.1892,34.145,34.1818,112510.5
2017-11-16 15:50:00,46.44,46.58,46.44,46.46,331836.0,34.1818,34.2849,34.1818,34.1966,331836.0
2017-11-17 09:30:00,45.99,46.0,44.98,45.02,969069.0,33.8506,33.858,33.1072,33.1367,969069.0
2017-11-17 09:40:00,45.04,45.33,44.87,45.31,231003.0,33.1514,33.3648,33.0263,33.3501,231003.0
2017-11-17 09:50:00,45.33,45.35,45.06,45.23,244633.5,33.3648,33.3796,33.1661,33.2912,244633.5
2017-11-17 10:00:00,45.23,45.27,45.0,45.03,378637.5,33.2912,33.3207,33.1219,33.144,378637.5
2017-11-17 10:10:00,45.03,45.03,44.71,44.73,232132.5,33.144,33.144,32.9085,32.9232,232132.5
2017-11-17 10:20:00,44.74,44.86,44.67,44.68,215181.0,32.9306,33.0189,32.8791,32.8864,215181.0
2017-11-17 10:30:00,44.69,44.97,44.67,44.83,165723.0,32.8938,33.0999,32.8791,32.9968,165723.0
2017-11-17 10:40:00,44.83,44.88,44.72,44.77,84979.5,32.9968,33.0336,32.9159,32.9527,84979.5
2017-11-17 10:50:00,44.78,44.91,44.73,44.91,90918.0,32.96,33.0557,32.9232,33.0557,90918.0
2017-11-17 11:00:00,44.9,45.01,44.88,44.9,109320.0,33.0483,33.1293,33.0336,33.0483,109320.0
2017-11-17 11:10:00,44.91,44.93,44.71,44.79,204651.0,33.0557,33.0704,32.9085,32.9674,204651.0
2017-11-17 11:20:00,44.78,44.86,44.7,44.81,279721.5,32.96,33.0189,32.9011,32.9821,279721.5
2017-11-17 11:30:00,44.81,44.81,44.54,44.54,257884.5,32.9821,32.9821,32.7834,32.7834,257884.5
2017-11-17 11:40:00,44.54,44.57,44.51,44.53,90061.5,32.7834,32.8054,32.7613,32.776,90061.5
2017-11-17 11:50:00,44.54,44.54,44.35,44.39,74761.5,32.7834,32.7834,32.6435,32.673,74761.5
2017-11-17 12:00:00,44.39,44.46,44.35,44.45,77358.0,32.673,32.7245,32.6435,32.7171,77358.0
2017-11-17 12:10:00,44.44,44.51,44.41,44.49,83728.5,32.7098,32.7613,32.6877,32.7466,83728.5
2017-11-17 12:20:00,44.49,44.5,44.34,44.39,126018.0,32.7466,32.7539,32.6362,32.673,126018.0
2017-11-17 12:30:00,44.39,44.4,44.22,44.4,90675.0,32.673,32.6803,32.5478,32.6803,90675.0
2017-11-17 12:40:00,44.4,44.45,44.35,44.42,84429.0,32.6803,32.7171,32.6435,32.695,84429.0
2017-11-17 12:50:00,44.42,44.57,44.39,44.55,68604.0,32.695,32.8054,32.673,32.7907,68604.0
2017-11-17 13:00:00,44.54,44.64,44.54,44.6,71496.0,32.7834,32.857,32.7834,32.8275,71496.0
2017-11-17 13:10:00,44.61,44.67,44.59,44.61,68481.0,32.8349,32.8791,32.8202,32.8349,68481.0
2017-11-17 13:20:00,44.61,44.62,44.52,44.55,43029.0,32.8349,32.8422,32.7686,32.7907,43029.0
2017-11-17 13:30:00,44.54,44.57,44.46,44.53,68470.5,32.7834,32.8054,32.7245,32.776,68470.5
2017-11-17 13:40:00,44.54,44.59,44.46,44.47,35824.5,32.7834,32.8202,32.7245,32.7318,35824.5
2017-11-17 13:50:00,44.46,44.53,44.39,44.41,53901.0,32.7245,32.776,32.673,32.6877,53901.0
2017-11-17 14:00:00,44.41,44.45,44.38,44.44,38703.0,32.6877,32.7171,32.6656,32.7098,38703.0
2017-11-17 14:10:00,44.44,44.53,44.4,44.51,75930.0,32.7098,32.776,32.6803,32.7613,75930.0
2017-11-17 14:20:00,44.52,44.65,44.49,44.63,105457.5,32.7686,32.8643,32.7466,32.8496,105457.5
2017-11-17 14:30:00,44.63,44.63,44.43,44.45,93484.5,32.8496,32.8496,32.7024,32.7171,93484.5
2017-11-17 14:40:00,44.45,44.47,44.4,44.47,87832.5,32.7171,32.7318,32.6803,32.7318,87832.5
2017-11-17 14:50:00,44.47,44.47,44.37,44.41,80154.0,32.7318,32.7318,32.6582,32.6877,80154.0
2017-11-17 15:00:00,44.41,44.45,44.37,44.43,68907.0,32.6877,32.7171,32.6582,32.7024,68907.0
2017-11-17 15:10:00,44.42,44.5,44.42,44.44,77556.0,32.695,32.7539,32.695,32.7098,77556.0
2017-11-17 15:20:00,44.44,44.51,44.43,44.51,126166.5,32.7098,32.7613,32.7024,32.7613,126166.5
2017-11-17 15:30:00,44.51,44.52,44.49,44.5,170605.5,32.7613,32.7686,32.7466,32.7539,170605.5
2017-11-17 15:40:00,44.5,44.52,44.49,44.49,248619.0,32.7539,32.7686,32.7466,32.7466,248619.0
2017-11-17 15:50:00,44.5,44.55,44.45,44.45,574161.0,32.7539,32.7907,32.7171,32.7171,574161.0
2017-11-20 09:30:00,44.52,44.92,44.46,44.88,186991.5,32.7686,33.0631,32.7245,33.0336,186991.5
2017-11-20 09:40:00,44.86,44.89,44.71,44.73,61500.0,33.0189,33.041,32.9085,32.9232,61500.0
2017-11-20 09:50:00,44.73,44.92,44.72,44.85,106771.5,32.9232,33.0631,32.9159,33.0115,106771.5
2017-11-20 10:00:00,44.87,45.04,44.76,45.03,73368.0,33.0263,33.1514,32.9453,33.144,73368.0
2017-11-20 10:10:00,45.03,45.03,44.89,44.94,33294.0,33.144,33.144,33.041,33.0778,33294.0
2017-11-20 10:20:00,44.94,45.11,44.94,45.02,56391.0,33.0778,33.2029,33.0778,33.1367,56391.0
2017-11-20 10:30:00,45.03,45.04,44.97,45.03,34489.5,33.144,33.1514,33.0999,33.144,34489.5
2017-11-20 10:40:00,45.03,45.11,45.01,45.07,33684.0,33.144,33.2029,33.1293,33.1735,33684.0
2017-11-20 10:50:00,45.07,45.18,45.03,45.16,115315.5,33.1735,33.2544,33.144,33.2397,115315.5
2017-11-20 11:00:00,45.17,45.19,45.11,45.19,32494.5,33.2471,33.2618,33.2029,33.2618,32494.5
2017-11-20 11:10:00,45.19,45.29,45.17,45.28,42594.0,33.2618,33.3354,33.2471,33.328,42594.0
2017-11-20 11:20:00,45.29,45.33,45.09,45.09,55308.0,33.3354,33.3648,33.1882,33.1882,55308.0
2017-11-20 11:30:00,45.08,45.09,45.03,45.06,31743.0,33.1808,33.1882,33.144,33.1661,31743.0
2017-11-20 11:40:00,45.06,45.13,45.06,45.09,23835.0,33.1661,33.2176,33.1661,33.1882,23835.0
2017-11-20 11:50:00,45.1,45.12,45.06,45.08,30775.5,33.1955,33.2103,33.1661,33.1808,30775.5
2017-11-20 12:00:00,45.09,45.12,45.05,45.07,21229.5,33.1882,33.2103,33.1587,33.1735,21229.5
2017-11-20 12:10:00,45.06,45.09,45.01,45.01,17796.0,33.1661,33.1882,33.1293,33.1293,17796.0
2017-11-20 12:20:00,45.03,45.1,44.99,45.09,41467.5,33.144,33.1955,33.1146,33.1882,41467.5
2017-11-20 12:30:00,45.09,45.13,45.07,45.1,21294.0,33.1882,33.2176,33.1735,33.1955,21294.0
2017-11-20 12:40:00,45.11,45.15,45.09,45.1,17616.0,33.2029,33.2324,33.1882,33.1955,17616.0
2017-11-20 12:50:00,45.09,45.18,45.09,45.18,18951.0,33.1882,33.2544,33.1882,33.2544,18951.0
2017-11-20 13:00:00,45.18,45.18,45.14,45.14,14313.0,33.2544,33.2544,33.225,33.225,14313.0
2017-11-20 13:10:00,45.15,45.18,45.14,45.17,21543.0,33.2324,33.2544,33.225,33.2471,21543.0
2017-11-20 13:20:00,45.17,45.19,45.16,45.17,13680.0,33.2471,33.2618,33.2397,33.2471,13680.0
2017-11-20 13:30:00,45.17,45.2,45.16,45.19,16368.0,33.2471,33.2692,33.2397,33.2618,16368.0
2017-11-20 13:40:00,45.19,45.22,45.19,45.22,15847.5,33.2618,33.2839,33.2618,33.2839,15847.5
2017-11-20 13:50:00,45.21,45.21,45.17,45.19,15946.5,33.2765,33.2765,33.2471,33.2618,15946.5
2017-11-20 14:00:00,45.2,45.22,45.18,45.21,25066.5,33.2692,33.2839,33.2544,33.2765,25066.5
2017-11-20 14:10:00,45.21,45.21,45.17,45.17,22443.0,33.2765,33.2765,33.2471,33.2471,22443.0
2017-11-20 14:20:00,45.16,45.17,45.13,45.16,35913.0,33.2397,33.2471,33.2176,33.2397,35913.0
2017-11-20 14:30:00,45.15,45.16,45.11,45.13,31099.5,33.2324,33.2397,33.2029,33.2176,31099.5
2017-11-20 14:40:00,45.13,45.16,45.12,45.13,22483.5,33.2176,33.2397,33.2103,33.2176,22483.5
2017-11-20 14:50:00,45.13,45.16,45.13,45.14,25119.0,33.2176,33.2397,33.2176,33.225,25119.0
2017-11-20 15:00:00,45.14,45.16,45.12,45.15,30537.0,33.225,33.2397,33.2103,33.2324,30537.0
2017-11-20 15:10:00,45.15,45.15,45.07,45.09,30802.5,33.2324,33.2324,33.1735,33.1882,30802.5
2017-11-20 15:20:00,45.09,45.19,45.07,45.15,48070.5,33.1882,33.2618,33.1735,33.2324,48070.5
2017-11-20 15:30:00,45.15,45.15,45.09,45.12,86544.0,33.2324,33.2324,33.1882,33.2103,86544.0
2017-11-20 15:40:00,45.12,45.15,45.09,45.11,68907.0,33.2103,33.2324,33.1882,33.2029,68907.0
2017-11-20 15:50:00,45.11,45.14,45.11,45.13,140908.5,33.2029,33.225,33.2029,33.2176,140908.5
2017-11-21 09:30:00,45.38,45.49,45.1,45.29,50448.0,33.4016,33.4826,33.1955,33.3354,50448.0
2017-11-21 09:40:00,45.33,45.47,45.31,45.35,31167.0,33.3648,33.4679,33.3501,33.3796,31167.0
2017-11-21 09:50:00,45.35,45.53,45.35,45.49,21382.5,33.3796,33.512,33.3796,33.4826,21382.5
2017-11-21 10:00:00,45.53,45.57,45.37,45.51,45432.0,33.512,33.5415,33.3943,33.4973,45432.0
2017-11-21 10:10:00,45.52,45.55,45.43,45.46,21147.0,33.5047,33.5268,33.4384,33.4605,21147.0
2017-11-21 10:20:00,45.46,45.47,45.34,45.37,58230.0,33.4605,33.4679,33.3722,33.3943,58230.0
2017-11-21 10:30:00,45.35,45.39,45.3,45.35,81568.5,33.3796,33.409,33.3428,33.3796,81568.5
2017-11-21 10:40:00,45.33,45.35,45.27,45.27,10981.5,33.3648,33.3796,33.3207,33.3207,10981.5
2017-11-21 10:50:00,45.27,45.33,45.27,45.28,13483.5,33.3207,33.3648,33.3207,33.328,13483.5
2017-11-21 11:00:00,45.27,45.28,45.23,45.27,20622.0,33.3207,33.328,33.2912,33.3207,20622.0
2017-11-21 11:10:00,45.27,45.32,45.25,45.27,16200.0,33.3207,33.3575,33.306,33.3207,16200.0
2017-11-21 11:20:00,45.28,45.31,45.27,45.27,8950.5,33.328,33.3501,33.3207,33.3207,8950.5
2017-11-21 11:30:00,45.3,45.39,45.29,45.39,16845.0,33.3428,33.409,33.3354,33.409,16845.0
2017-11-21 11:40:00,45.39,45.39,45.35,45.37,19819.5,33.409,33.409,33.3796,33.3943,19819.5
2017-11-21 11:50:00,45.37,45.43,45.36,45.4,52387.5,33.3943,33.4384,33.3869,33.4164,52387.5
2017-11-21 12:00:00,45.39,45.4,45.36,45.39,14379.0,33.409,33.4164,33.3869,33.409,14379.0
2017-11-21 12:10:00,45.39,45.39,45.33,45.34,55399.5,33.409,33.409,33.3648,33.3722,55399.5
2017-11-21 12:20:00,45.32,45.34,45.31,45.32,17041.5,33.3575,33.3722,33.3501,33.3575,17041.5
2017-11-21 12:30:00,45.33,45.34,45.31,45.31,65449.5,33.3648,33.3722,33.3501,33.3501,65449.5
2017-11-21 12:40:00,45.32,45.39,45.3,45.39,38004.0,33.3575,33.409,33.3428,33.409,38004.0
2017-11-21 12:50:00,45.38,45.39,45.35,45.35,10350.0,33.4016,33.409,33.3796,33.3796,10350.0
2017-11-21 13:00:00,45.35,45.37,45.31,45.31,14023.5,33.3796,33.3943,33.3501,33.3501,14023.5
2017-11-21 13:10:00,45.31,45.32,45.29,45.32,17023.5,33.3501,33.3575,33.3354,33.3575,17023.5
2017-11-21 13:20:00,45.32,45.32,45.24,45.25,27724.5,33.3575,33.3575,33.2986,33.306,27724.5
2017-11-21 13:30:00,45.25,45.25,45.18,45.25,41728.5,33.306,33.306,33.2544,33.306,41728.5
2017-11-21 13:40:00,45.25,45.25,45.21,45.23,11250.0,33.306,33.306,33.2765,33.2912,11250.0
2017-11-21 13:50:00,45.23,45.25,45.19,45.19,51628.5,33.2912,33.306,33.2618,33.2618,51628.5
2017-11-21 14:00:00,45.19,45.2,45.17,45.17,13650.0,33.2618,33.2692,33.2471,33.2471,13650.0
2017-11-21 14:10:00,45.18,45.19,45.14,45.18,21756.0,33.2544,33.2618,33.225,33.2544,21756.0
2017-11-21 14:20:00,45.18,45.21,45.17,45.17,11424.0,33.2544,33.2765,33.2471,33.2471,11424.0
2017-11-21 14:30:00,45.17,45.21,45.15,45.19,19608.0,33.2471,33.2765,33.2324,33.2618,19608.0
2017-11-21 14:40:00,45.19,45.23,45.19,45.23,28960.5,33.2618,33.2912,33.2618,33.2912,28960.5
2017-11-21 14:50:00,45.22,45.23,45.2,45.23,24199.5,33.2839,33.2912,33.2692,33.2912,24199.5
2017-11-21 15:00:00,45.24,45.25,45.18,45.21,25614.0,33.2986,33.306,33.2544,33.2765,25614.0
2017-11-21 15:10:00,45.21,45.21,45.17,45.19,24189.0,33.2765,33.2765,33.2471,33.2618,24189.0
2017-11-21 15:20:00,45.19,45.22,45.17,45.19,51580.5,33.2618,33.2839,33.2471,33.2618,51580.5
2017-11-21 15:30:00,45.19,45.21,45.14,45.15,61473.0,33.2618,33.2765,33.225,33.2324,61473.0
2017-11-21 15:40:00,45.15,45.16,45.1,45.11,65313.0,33.2324,33.2397,33.1955,33.2029,65313.0
2017-11-21 15:50:00,45.12,45.16,45.07,45.13,220231.5,33.2103,33.2397,33.1735,33.2176,220231.5
2017-11-22 09:30:00,45.21,45.33,45.13,45.22,35137.5,33.2765,33.3648,33.2176,33.2839,35137.5
2017-11-22 09:40:00,45.22,45.47,45.21,45.38,36700.5,33.2839,33.4679,33.2765,33.4016,36700.5
2017-11-22 09:50:00,45.38,45.4,45.33,45.37,10756.5,33.4016,33.4164,33.3648,33.3943,10756.5
2017-11-22 10:00:00,45.36,45.51,45.36,45.45,27169.5,33.3869,33.4973,33.3869,33.4532,27169.5
2017-11-22 10:10:00,45.43,45.52,45.37,45.51,39922.5,33.4384,33.5047,33.3943,33.4973,39922.5
2017-11-22 10:20:00,45.52,45.54,45.45,45.54,32583.0,33.5047,33.5194,33.4532,33.5194,32583.0
2017-11-22 10:30:00,45.53,45.56,45.45,45.47,66987.0,33.512,33.5341,33.4532,33.4679,66987.0
2017-11-22 10:40:00,45.47,45.48,45.39,45.41,30264.0,33.4679,33.4752,33.409,33.4237,30264.0
2017-11-22 10:50:00,45.42,45.44,45.39,45.42,16095.0,33.4311,33.4458,33.409,33.4311,16095.0
2017-11-22 11:00:00,45.41,45.43,45.38,45.38,19668.0,33.4237,33.4384,33.4016,33.4016,19668.0
2017-11-22 11:10:00,45.37,45.38,45.31,45.37,19986.0,33.3943,33.4016,33.3501,33.3943,19986.0
2017-11-22 11:20:00,45.37,45.37,45.31,45.32,10765.5,33.3943,33.3943,33.3501,33.3575,10765.5
2017-11-22 11:30:00,45.3,45.32,45.27,45.29,9339.0,33.3428,33.3575,33.3207,33.3354,9339.0
2017-11-22 11:40:00,45.27,45.31,45.27,45.28,14098.5,33.3207,33.3501,33.3207,33.328,14098.5
2017-11-22 11:50:00,45.29,45.32,45.28,45.31,9558.0,33.3354,33.3575,33.328,33.3501,9558.0
2017-11-22 12:00:00,45.32,45.34,45.31,45.31,14806.5,33.3575,33.3722,33.3501,33.3501,14806.5
2017-11-22 12:10:00,45.32,45.34,45.29,45.33,17524.5,33.3575,33.3722,33.3354,33.3648,17524.5
2017-11-22 12:20:00,45.31,45.31,45.24,45.25,16173.0,33.3501,33.3501,33.2986,33.306,16173.0
2017-11-22 12:30:00,45.25,45.31,45.25,45.29,10530.0,33.306,33.3501,33.306,33.3354,10530.0
2017-11-22 12:40:00,45.29,45.34,45.27,45.27,21726.0,33.3354,33.3722,33.3207,33.3207,21726.0
2017-11-22 12:50:00,45.26,45.33,45.26,45.33,9981.0,33.3133,33.3648,33.3133,33.3648,9981.0
2017-11-22 13:00:00,45.33,45.33,45.27,45.29,16380.0,33.3648,33.3648,33.3207,33.3354,16380.0
2017-11-22 13:10:00,45.29,45.34,45.29,45.32,11587.5,33.3354,33.3722,33.3354,33.3575,11587.5
2017-11-22 13:20:00,45.31,45.33,45.29,45.29,16257.0,33.3501,33.3648,33.3354,33.3354,16257.0
2017-11-22 13:30:00,45.29,45.33,45.27,45.32,13320.0,33.3354,33.3648,33.3207,33.3575,13320.0
2017-11-22 13:40:00,45.31,45.33,45.31,45.31,7915.5,33.3501,33.3648,33.3501,33.3501,7915.5
2017-11-22 13:50:00,45.32,45.33,45.29,45.32,16050.0,33.3575,33.3648,33.3354,33.3575,16050.0
2017-11-22 14:00:00,45.33,45.33,45.25,45.27,33247.5,33.3648,33.3648,33.306,33.3207,33247.5
2017-11-22 14:10:00,45.27,45.32,45.25,45.25,17178.0,33.3207,33.3575,33.306,33.306,17178.0
2017-11-22 14:20:00,45.25,45.28,45.24,45.25,16959.0,33.306,33.328,33.2986,33.306,16959.0
2017-11-22 14:30:00,45.25,45.33,45.23,45.33,14445.0,33.306,33.3648,33.2912,33.3648,14445.0
2017-11-22 14:40:00,45.32,45.35,45.31,45.32,18298.5,33.3575,33.3796,33.3501,33.3575,18298.5
2017-11-22 14:50:00,45.33,45.36,45.33,45.34,20025.0,33.3648,33.3869,33.3648,33.3722,20025.0
2017-11-22 15:00:00,45.34,45.37,45.33,45.34,21177.0,33.3722,33.3943,33.3648,33.3722,21177.0
2017-11-22 15:10:00,45.34,45.37,45.33,45.37,21502.5,33.3722,33.3943,33.3648,33.3943,21502.5
2017-11-22 15:20:00,45.37,45.37,45.31,45.31,23628.0,33.3943,33.3943,33.3501,33.3501,23628.0
2017-11-22 15:30:00,45.31,45.33,45.29,45.32,27975.0,33.3501,33.3648,33.3354,33.3575,27975.0
2017-11-22 15:40:00,45.32,45.32,45.29,45.3,38901.0,33.3575,33.3575,33.3354,33.3428,38901.0
2017-11-22 15:50:00,45.31,45.31,45.24,45.24,138252.0,33.3501,33.3501,33.2986,33.2986,138252.0
2017-11-24 09:30:00,45.07,45.57,45.05,45.05,140518.5,33.1735,33.5415,33.1587,33.1587,140518.5
2017-11-24 09:40:00,45.07,45.07,44.85,44.85,51336.0,33.1735,33.1735,33.0115,33.0115,51336.0
2017-11-24 09:50:00,44.85,44.85,44.69,44.8,57028.5,33.0115,33.0115,32.8938,32.9747,57028.5
2017-11-24 10:00:00,44.78,44.78,44.65,44.69,34368.0,32.96,32.96,32.8643,32.8938,34368.0
2017-11-24 10:10:00,44.71,44.77,44.63,44.71,28438.5,32.9085,32.9527,32.8496,32.9085,28438.5
2017-11-24 10:20:00,44.71,44.75,44.6,44.68,23746.5,32.9085,32.9379,32.8275,32.8864,23746.5
2017-11-24 10:30:00,44.67,44.68,44.6,44.61,22038.0,32.8791,32.8864,32.8275,32.8349,22038.0
2017-11-24 10:40:00,44.61,44.61,44.54,44.57,28494.0,32.8349,32.8349,32.7834,32.8054,28494.0
2017-11-24 10:50:00,44.57,44.62,44.55,44.61,29800.5,32.8054,32.8422,32.7907,32.8349,29800.5
2017-11-24 11:00:00,44.61,44.67,44.55,44.59,58743.0,32.8349,32.8791,32.7907,32.8202,58743.0
2017-11-24 11:10:00,44.59,44.65,44.59,44.6,62430.0,32.8202,32.8643,32.8202,32.8275,62430.0
2017-11-24 11:20:00,44.59,44.66,44.49,44.53,100554.0,32.8202,32.8717,32.7466,32.776,100554.0
2017-11-24 11:30:00,44.52,44.6,44.46,44.6,62137.5,32.7686,32.8275,32.7245,32.8275,62137.5
2017-11-24 11:40:00,44.6,44.62,44.55,44.55,27037.5,32.8275,32.8422,32.7907,32.7907,27037.5
2017-11-24 11:50:00,44.55,44.65,44.55,44.65,16875.0,32.7907,32.8643,32.7907,32.8643,16875.0
2017-11-24 12:00:00,44.65,44.67,44.61,44.66,26889.0,32.8643,32.8791,32.8349,32.8717,26889.0
2017-11-24 12:10:00,44.65,44.69,44.65,44.66,26698.5,32.8643,32.8938,32.8643,32.8717,26698.5
2017-11-24 12:20:00,44.67,44.7,44.66,44.69,35680.5,32.8791,32.9011,32.8717,32.8938,35680.5
2017-11-24 12:30:00,44.69,44.71,44.59,44.62,59548.5,32.8938,32.9085,32.8202,32.8422,59548.5
2017-11-24 12:40:00,44.62,44.63,44.57,44.63,37549.5,32.8422,32.8496,32.8054,32.8496,37549.5
2017-11-24 12:50:00,44.63,44.67,44.63,44.63,72270.0,32.8496,32.8791,32.8496,32.8496,72270.0
2017-11-27 09:30:00,44.69,44.95,44.69,44.84,27666.0,32.8938,33.0851,32.8938,33.0042,27666.0
2017-11-27 09:40:00,44.83,44.85,44.78,44.8,37366.5,32.9968,33.0115,32.96,32.9747,37366.5
2017-11-27 09:50:00,44.82,44.82,44.77,44.79,21208.5,32.9895,32.9895,32.9527,32.9674,21208.5
2017-11-27 10:00:00,44.79,44.79,44.63,44.64,49530.0,32.9674,32.9674,32.8496,32.857,49530.0
2017-11-27 10:10:00,44.65,44.84,44.65,44.82,58509.0,32.8643,33.0042,32.8643,32.9895,58509.0
2017-11-27 10:20:00,44.82,44.82,44.65,44.65,58542.0,32.9895,32.9895,32.8643,32.8643,58542.0
2017-11-27 10:30:00,44.67,44.89,44.67,44.85,35107.5,32.8791,33.041,32.8791,33.0115,35107.5
2017-11-27 10:40:00,44.83,44.83,44.7,44.71,57499.5,32.9968,32.9968,32.9011,32.9085,57499.5
2017-11-27 10:50:00,44.7,44.75,44.66,44.71,209632.5,32.9011,32.9379,32.8717,32.9085,209632.5
2017-11-27 11:00:00,44.71,44.74,44.69,44.72,60831.0,32.9085,32.9306,32.8938,32.9159,60831.0
2017-11-27 11:10:00,44.71,44.8,44.69,44.73,33946.5,32.9085,32.9747,32.8938,32.9232,33946.5
2017-11-27 11:20:00,44.75,44.75,44.69,44.69,30619.5,32.9379,32.9379,32.8938,32.8938,30619.5
2017-11-27 11:30:00,44.69,44.69,44.63,44.65,80416.5,32.8938,32.8938,32.8496,32.8643,80416.5
2017-11-27 11:40:00,44.65,44.71,44.63,44.66,59853.0,32.8643,32.9085,32.8496,32.8717,59853.0
2017-11-27 11:50:00,44.66,44.73,44.66,44.68,78889.5,32.8717,32.9232,32.8717,32.8864,78889.5
2017-11-27 12:00:00,44.71,44.73,44.66,44.71,82419.0,32.9085,32.9232,32.8717,32.9085,82419.0
2017-11-27 12:10:00,44.71,44.72,44.67,44.69,139531.5,32.9085,32.9159,32.8791,32.8938,139531.5
2017-11-27 12:20:00,44.67,44.68,44.66,44.68,22842.0,32.8791,32.8864,32.8717,32.8864,22842.0
2017-11-27 12:30:00,44.69,44.71,44.67,44.68,42948.0,32.8938,32.9085,32.8791,32.8864,42948.0
2017-11-27 12:40:00,44.67,44.7,44.67,44.69,27172.5,32.8791,32.9011,32.8791,32.8938,27172.5
2017-11-27 12:50:00,44.69,44.71,44.68,44.7,45643.5,32.8938,32.9085,32.8864,32.9011,45643.5
2017-11-27 13:00:00,44.7,44.71,44.68,44.69,63790.5,32.9011,32.9085,32.8864,32.8938,63790.5
2017-11-27 13:10:00,44.69,44.71,44.67,44.68,62683.5,32.8938,32.9085,32.8791,32.8864,62683.5
2017-11-27 13:20:00,44.68,44.69,44.66,44.68,39756.0,32.8864,32.8938,32.8717,32.8864,39756.0
2017-11-27 13:30:00,44.68,44.68,44.65,44.68,43261.5,32.8864,32.8864,32.8643,32.8864,43261.5
2017-11-27 13:40:00,44.68,44.69,44.61,44.66,41970.0,32.8864,32.8938,32.8349,32.8717,41970.0
2017-11-27 13:50:00,44.66,44.76,44.66,44.74,118131.0,32.8717,32.9453,32.8717,32.9306,118131.0
2017-11-27 14:00:00,44.73,44.74,44.69,44.7,18711.0,32.9232,32.9306,32.8938,32.9011,18711.0
2017-11-27 14:10:00,44.71,44.71,44.65,44.67,31032.0,32.9085,32.9085,32.8643,32.8791,31032.0
2017-11-27 14:20:00,44.67,44.68,44.62,44.62,28165.5,32.8791,32.8864,32.8422,32.8422,28165.5
2017-11-27 14:30:00,44.63,44.68,44.63,44.67,35304.0,32.8496,32.8864,32.8496,32.8791,35304.0
2017-11-27 14:40:00,44.67,44.68,44.63,44.66,39231.0,32.8791,32.8864,32.8496,32.8717,39231.0
2017-11-27 14:50:00,44.66,44.69,44.66,44.69,20868.0,32.8717,32.8938,32.8717,32.8938,20868.0
2017-11-27 15:00:00,44.68,44.68,44.63,44.65,44749.5,32.8864,32.8864,32.8496,32.8643,44749.5
2017-11-27 15:10:00,44.65,44.65,44.57,44.58,45901.5,32.8643,32.8643,32.8054,32.8128,45901.5
2017-11-27 15:20:00,44.58,44.59,44.57,44.57,59899.5,32.8128,32.8202,32.8054,32.8054,59899.5
2017-11-27 15:30:00,44.57,44.59,44.56,44.59,56830.5,32.8054,32.8202,32.7981,32.8202,56830.5
2017-11-27 15:40:00,44.59,44.67,44.57,44.59,141186.0,32.8202,32.8791,32.8054,32.8202,141186.0
2017-11-27 15:50:00,44.59,44.67,44.58,44.59,447492.0,32.8202,32.8791,32.8128,32.8202,447492.0
2017-11-28 09:30:00,45.0,45.06,44.67,44.71,140814.0,33.1219,33.1661,32.8791,32.9085,140814.0
2017-11-28 09:40:00,44.73,44.86,44.7,44.7,72702.0,32.9232,33.0189,32.9011,32.9011,72702.0
2017-11-28 09:50:00,44.69,44.77,44.61,44.75,48238.5,32.8938,32.9527,32.8349,32.9379,48238.5
2017-11-28 10:00:00,44.79,44.83,44.65,44.73,145782.0,32.9674,32.9968,32.8643,32.9232,145782.0
2017-11-28 10:10:00,44.73,44.97,44.71,44.97,305299.5,32.9232,33.0999,32.9085,33.0999,305299.5
2017-11-28 10:20:00,44.98,45.09,44.96,45.09,44200.5,33.1072,33.1882,33.0925,33.1882,44200.5
2017-11-28 10:30:00,45.08,45.19,45.07,45.16,44329.5,33.1808,33.2618,33.1735,33.2397,44329.5
2017-11-28 10:40:00,45.17,45.17,45.05,45.07,153424.5,33.2471,33.2471,33.1587,33.1735,153424.5
2017-11-28 10:50:00,45.08,45.12,45.03,45.05,64792.5,33.1808,33.2103,33.144,33.1587,64792.5
2017-11-28 11:00:00,45.05,45.25,45.05,45.25,54180.0,33.1587,33.306,33.1587,33.306,54180.0
2017-11-28 11:10:00,45.25,45.26,45.15,45.19,29080.5,33.306,33.3133,33.2324,33.2618,29080.5
2017-11-28 11:20:00,45.19,45.23,45.17,45.18,31071.0,33.2618,33.2912,33.2471,33.2544,31071.0
2017-11-28 11:30:00,45.18,45.26,45.17,45.19,31300.5,33.2544,33.3133,33.2471,33.2618,31300.5
2017-11-28 11:40:00,45.2,45.23,45.18,45.23,20755.5,33.2692,33.2912,33.2544,33.2912,20755.5
2017-11-28 11:50:00,45.22,45.31,45.21,45.31,69432.0,33.2839,33.3501,33.2765,33.3501,69432.0
2017-11-28 12:00:00,45.3,45.33,45.25,45.31,44452.5,33.3428,33.3648,33.306,33.3501,44452.5
2017-11-28 12:10:00,45.32,45.34,45.25,45.31,41857.5,33.3575,33.3722,33.306,33.3501,41857.5
2017-11-28 12:20:00,45.31,45.31,45.26,45.26,35733.0,33.3501,33.3501,33.3133,33.3133,35733.0
2017-11-28 12:30:00,45.27,45.39,45.27,45.38,28651.5,33.3207,33.409,33.3207,33.4016,28651.5
2017-11-28 12:40:00,45.38,45.4,45.34,45.35,18178.5,33.4016,33.4164,33.3722,33.3796,18178.5
2017-11-28 12:50:00,45.35,45.39,45.34,45.37,23116.5,33.3796,33.409,33.3722,33.3943,23116.5
2017-11-28 13:00:00,45.39,45.44,45.36,45.38,59754.0,33.409,33.4458,33.3869,33.4016,59754.0
2017-11-28 13:10:00,45.37,45.41,45.33,45.34,30571.5,33.3943,33.4237,33.3648,33.3722,30571.5
2017-11-28 13:20:00,45.34,45.34,45.24,45.26,26587.5,33.3722,33.3722,33.2986,33.3133,26587.5
2017-11-28 13:30:00,45.27,45.35,45.27,45.31,20803.5,33.3207,33.3796,33.3207,33.3501,20803.5
2017-11-28 13:40:00,45.31,45.31,45.27,45.29,20595.0,33.3501,33.3501,33.3207,33.3354,20595.0
2017-11-28 13:50:00,45.28,45.29,45.21,45.24,163767.0,33.328,33.3354,33.2765,33.2986,163767.0
2017-11-28 14:00:00,45.24,45.27,45.19,45.26,31633.5,33.2986,33.3207,33.2618,33.3133,31633.5
2017-11-28 14:10:00,45.27,45.27,45.23,45.26,25762.5,33.3207,33.3207,33.2912,33.3133,25762.5
2017-11-28 14:20:00,45.25,45.31,45.25,45.31,21987.0,33.306,33.3501,33.306,33.3501,21987.0
2017-11-28 14:30:00,45.29,45.36,45.28,45.35,32919.0,33.3354,33.3869,33.328,33.3796,32919.0
2017-11-28 14:40:00,45.35,45.43,45.34,45.41,89433.0,33.3796,33.4384,33.3722,33.4237,89433.0
2017-11-28 14:50:00,45.41,45.51,45.41,45.49,21856.5,33.4237,33.4973,33.4237,33.4826,21856.5
2017-11-28 15:00:00,45.52,45.52,45.41,45.43,41955.0,33.5047,33.5047,33.4237,33.4384,41955.0
2017-11-28 15:10:00,45.42,45.51,45.41,45.51,61552.5,33.4311,33.4973,33.4237,33.4973,61552.5
2017-11-28 15:20:00,45.51,45.53,45.47,45.49,55129.5,33.4973,33.512,33.4679,33.4826,55129.5
2017-11-28 15:30:00,45.49,45.55,45.49,45.54,212373.0,33.4826,33.5268,33.4826,33.5194,212373.0
2017-11-28 15:40:00,45.53,45.69,45.53,45.69,140595.0,33.512,33.6298,33.512,33.6298,140595.0
2017-11-28 15:50:00,45.68,45.71,45.58,45.7,460947.0,33.6225,33.6445,33.5488,33.6372,460947.0
2017-11-29 09:30:00,44.95,45.55,44.83,45.54,162193.5,33.0851,33.5268,32.9968,33.5194,162193.5
2017-11-29 09:40:00,45.51,45.73,45.42,45.7,150967.5,33.4973,33.6593,33.4311,33.6372,150967.5
2017-11-29 09:50:00,45.66,45.9,45.61,45.73,65577.0,33.6077,33.7844,33.5709,33.6593,65577.0
2017-11-29 10:00:00,45.78,45.99,45.73,45.95,92640.0,33.6961,33.8506,33.6593,33.8212,92640.0
2017-11-29 10:10:00,45.91,46.05,45.82,46.05,59493.0,33.7917,33.8948,33.7255,33.8948,59493.0
2017-11-29 10:20:00,46.03,46.18,46.03,46.17,81706.5,33.8801,33.9905,33.8801,33.9831,81706.5
2017-11-29 10:30:00,46.17,46.35,46.13,46.31,73689.0,33.9831,34.1156,33.9537,34.0862,73689.0
2017-11-29 10:40:00,46.32,46.37,46.25,46.29,65899.5,34.0935,34.1303,34.042,34.0714,65899.5
2017-11-29 10:50:00,46.29,46.38,46.27,46.31,33294.0,34.0714,34.1377,34.0567,34.0862,33294.0
2017-11-29 11:00:00,46.32,46.42,46.28,46.28,364567.5,34.0935,34.1671,34.0641,34.0641,364567.5
2017-11-29 11:10:00,46.27,46.37,46.23,46.26,74680.5,34.0567,34.1303,34.0273,34.0494,74680.5
2017-11-29 11:20:00,46.25,46.25,46.04,46.18,103137.0,34.042,34.042,33.8874,33.9905,103137.0
2017-11-29 11:30:00,46.18,46.27,46.05,46.13,44329.5,33.9905,34.0567,33.8948,33.9537,44329.5
2017-11-29 11:40:00,46.12,46.14,45.97,45.97,64002.0,33.9463,33.961,33.8359,33.8359,64002.0
2017-11-29 11:50:00,45.97,45.97,45.76,45.81,49263.0,33.8359,33.8359,33.6813,33.7181,49263.0
2017-11-29 12:00:00,45.81,45.99,45.75,45.95,47538.0,33.7181,33.8506,33.674,33.8212,47538.0
2017-11-29 12:10:00,45.95,45.96,45.78,45.88,56077.5,33.8212,33.8285,33.6961,33.7697,56077.5
2017-11-29 12:20:00,45.88,45.95,45.77,45.8,36726.0,33.7697,33.8212,33.6887,33.7108,36726.0
2017-11-29 12:30:00,45.81,45.81,45.69,45.78,34072.5,33.7181,33.7181,33.6298,33.6961,34072.5
2017-11-29 12:40:00,45.77,45.84,45.75,45.79,39510.0,33.6887,33.7402,33.674,33.7034,39510.0
2017-11-29 12:50:00,45.76,45.84,45.75,45.84,25567.5,33.6813,33.7402,33.674,33.7402,25567.5
2017-11-29 13:00:00,45.85,45.85,45.74,45.76,37149.0,33.7476,33.7476,33.6666,33.6813,37149.0
2017-11-29 13:10:00,45.76,45.79,45.75,45.77,28476.0,33.6813,33.7034,33.674,33.6887,28476.0
2017-11-29 13:20:00,45.77,45.82,45.77,45.8,20740.5,33.6887,33.7255,33.6887,33.7108,20740.5
2017-11-29 13:30:00,45.8,45.81,45.74,45.79,28696.5,33.7108,33.7181,33.6666,33.7034,28696.5
2017-11-29 13:40:00,45.79,45.83,45.75,45.82,27003.0,33.7034,33.7329,33.674,33.7255,27003.0
2017-11-29 13:50:00,45.81,45.83,45.76,45.8,34422.0,33.7181,33.7329,33.6813,33.7108,34422.0
2017-11-29 14:00:00,45.81,45.87,45.8,45.83,23805.0,33.7181,33.7623,33.7108,33.7329,23805.0
2017-11-29 14:10:00,45.83,45.87,45.81,45.85,33502.5,33.7329,33.7623,33.7181,33.7476,33502.5
2017-11-29 14:20:00,45.85,45.93,45.85,45.93,43843.5,33.7476,33.8065,33.7476,33.8065,43843.5
2017-11-29 14:30:00,45.93,45.95,45.84,45.86,34089.0,33.8065,33.8212,33.7402,33.7549,34089.0
2017-11-29 14:40:00,45.85,45.93,45.85,45.93,33367.5,33.7476,33.8065,33.7476,33.8065,33367.5
2017-11-29 14:50:00,45.93,45.95,45.85,45.89,37077.0,33.8065,33.8212,33.7476,33.777,37077.0
2017-11-29 15:00:00,45.91,45.91,45.84,45.86,45225.0,33.7917,33.7917,33.7402,33.7549,45225.0
2017-11-29 15:10:00,45.87,45.91,45.85,45.89,32907.0,33.7623,33.7917,33.7476,33.777,32907.0
2017-11-29 15:20:00,45.89,45.91,45.87,45.89,36361.5,33.777,33.7917,33.7623,33.777,36361.5
2017-11-29 15:30:00,45.89,45.97,45.88,45.96,76654.5,33.777,33.8359,33.7697,33.8285,76654.5
2017-11-29 15:40:00,45.95,46.03,45.94,45.98,97395.0,33.8212,33.8801,33.8138,33.8433,97395.0
2017-11-29 15:50:00,45.99,46.03,45.97,46.01,210588.0,33.8506,33.8801,33.8359,33.8653,210588.0
2017-11-30 09:30:00,46.03,46.27,45.89,46.23,110035.5,33.8801,34.0567,33.777,34.0273,110035.5
2017-11-30 09:40:00,46.23,46.65,46.21,46.29,80035.5,34.0273,34.3364,34.0126,34.0714,80035.5
2017-11-30 09:50:00,46.27,46.37,46.1,46.33,44583.0,34.0567,34.1303,33.9316,34.1009,44583.0
2017-11-30 10:00:00,46.3,46.4,46.29,46.33,22342.5,34.0788,34.1524,34.0714,34.1009,22342.5
2017-11-30 10:10:00,46.33,46.55,46.33,46.51,51483.0,34.1009,34.2628,34.1009,34.2334,51483.0
2017-11-30 10:20:00,46.51,46.56,46.41,46.51,37329.0,34.2334,34.2702,34.1598,34.2334,37329.0
2017-11-30 10:30:00,46.49,46.49,46.21,46.23,32014.5,34.2186,34.2186,34.0126,34.0273,32014.5
2017-11-30 10:40:00,46.22,46.33,46.19,46.29,24427.5,34.0199,34.1009,33.9978,34.0714,24427.5
2017-11-30 10:50:00,46.28,46.41,46.19,46.41,30510.0,34.0641,34.1598,33.9978,34.1598,30510.0
2017-11-30 11:00:00,46.4,46.4,46.27,46.27,22357.5,34.1524,34.1524,34.0567,34.0567,22357.5
2017-11-30 11:10:00,46.29,46.53,46.29,46.51,31159.5,34.0714,34.2481,34.0714,34.2334,31159.5
2017-11-30 11:20:00,46.51,46.55,46.38,46.41,19354.5,34.2334,34.2628,34.1377,34.1598,19354.5
2017-11-30 11:30:00,46.42,46.43,46.37,46.4,19617.0,34.1671,34.1745,34.1303,34.1524,19617.0
2017-11-30 11:40:00,46.4,46.43,46.29,46.43,25930.5,34.1524,34.1745,34.0714,34.1745,25930.5
2017-11-30 11:50:00,46.45,46.49,46.4,46.41,15601.5,34.1892,34.2186,34.1524,34.1598,15601.5
2017-11-30 12:00:00,46.42,46.55,46.42,46.54,22140.0,34.1671,34.2628,34.1671,34.2555,22140.0
2017-11-30 12:10:00,46.55,46.63,46.51,46.63,22596.0,34.2628,34.3217,34.2334,34.3217,22596.0
2017-11-30 12:20:00,46.63,46.75,46.62,46.74,147523.5,34.3217,34.41,34.3143,34.4027,147523.5
2017-11-30 12:30:00,46.73,46.9,46.73,46.9,58329.0,34.3953,34.5204,34.3953,34.5204,58329.0
2017-11-30 12:40:00,46.91,46.95,46.88,46.91,43489.5,34.5278,34.5572,34.5057,34.5278,43489.5
2017-11-30 12:50:00,46.91,46.91,46.71,46.74,64276.5,34.5278,34.5278,34.3806,34.4027,64276.5
2017-11-30 13:00:00,46.73,46.79,46.7,46.72,34845.0,34.3953,34.4395,34.3732,34.3879,34845.0
2017-11-30 13:10:00,46.72,46.73,46.65,46.67,29406.0,34.3879,34.3953,34.3364,34.3511,29406.0
2017-11-30 13:20:00,46.67,46.73,46.63,46.7,46939.5,34.3511,34.3953,34.3217,34.3732,46939.5
2017-11-30 13:30:00,46.69,46.69,46.63,46.66,19275.0,34.3659,34.3659,34.3217,34.3438,19275.0
2017-11-30 13:40:00,46.65,46.66,46.59,46.63,15037.5,34.3364,34.3438,34.2923,34.3217,15037.5
2017-11-30 13:50:00,46.63,46.65,46.57,46.65,27811.5,34.3217,34.3364,34.2775,34.3364,27811.5
2017-11-30 14:00:00,46.65,46.67,46.55,46.55,24441.0,34.3364,34.3511,34.2628,34.2628,24441.0
2017-11-30 14:10:00,46.55,46.66,46.55,46.65,29925.0,34.2628,34.3438,34.2628,34.3364,29925.0
2017-11-30 14:20:00,46.66,46.75,46.65,46.75,24450.0,34.3438,34.41,34.3364,34.41,24450.0
2017-11-30 14:30:00,46.73,46.73,46.63,46.69,31171.5,34.3953,34.3953,34.3217,34.3659,31171.5
2017-11-30 14:40:00,46.71,46.71,46.65,46.71,24000.0,34.3806,34.3806,34.3364,34.3806,24000.0
2017-11-30 14:50:00,46.7,46.7,46.62,46.63,26539.5,34.3732,34.3732,34.3143,34.3217,26539.5
2017-11-30 15:00:00,46.62,46.63,46.55,46.61,76294.5,34.3143,34.3217,34.2628,34.307,76294.5
2017-11-30 15:10:00,46.61,46.7,46.61,46.69,88249.5,34.307,34.3732,34.307,34.3659,88249.5
2017-11-30 15:20:00,46.69,46.75,46.67,46.72,105396.0,34.3659,34.41,34.3511,34.3879,105396.0
2017-11-30 15:30:00,46.72,46.78,46.69,46.72,86044.5,34.3879,34.4321,34.3659,34.3879,86044.5
2017-11-30 15:40:00,46.71,46.87,46.71,46.87,140305.5,34.3806,34.4983,34.3806,34.4983,140305.5
2017-11-30 15:50:00,46.86,47.0,46.85,46.88,566290.5,34.491,34.594,34.4836,34.5057,566290.5
2017-12-01 09:30:00,46.53,46.85,46.32,46.35,159165.0,34.2481,34.4836,34.0935,34.1156,159165.0
2017-12-01 09:40:00,46.35,46.51,46.25,46.36,37204.5,34.1156,34.2334,34.042,34.123,37204.5
2017-12-01 09:50:00,46.35,46.39,46.29,46.3,88422.0,34.1156,34.145,34.0714,34.0788,88422.0
2017-12-01 10:00:00,46.29,46.37,46.19,46.24,61099.5,34.0714,34.1303,33.9978,34.0346,61099.5
2017-12-01 10:10:00,46.3,46.43,46.29,46.43,42343.5,34.0788,34.1745,34.0714,34.1745,42343.5
2017-12-01 10:20:00,46.44,46.45,46.3,46.34,36048.0,34.1818,34.1892,34.0788,34.1082,36048.0
2017-12-01 10:30:00,46.35,46.45,46.34,46.43,63126.0,34.1156,34.1892,34.1082,34.1745,63126.0
2017-12-01 10:40:00,46.42,46.47,46.33,46.39,75781.5,34.1671,34.2039,34.1009,34.145,75781.5
2017-12-01 10:50:00,46.38,46.46,46.38,46.45,29784.0,34.1377,34.1966,34.1377,34.1892,29784.0
2017-12-01 11:00:00,46.43,46.43,46.03,46.12,53911.5,34.1745,34.1745,33.8801,33.9463,53911.5
2017-12-01 11:10:00,46.09,46.11,45.72,46.01,82668.0,33.9242,33.939,33.6519,33.8653,82668.0
2017-12-01 11:20:00,46.01,46.01,45.55,45.6,136435.5,33.8653,33.8653,33.5268,33.5636,136435.5
2017-12-01 11:30:00,45.61,46.05,45.61,46.04,130755.0,33.5709,33.8948,33.5709,33.8874,130755.0
2017-12-01 11:40:00,46.04,46.07,45.81,45.83,65703.0,33.8874,33.9095,33.7181,33.7329,65703.0
2017-12-01 11:50:00,45.83,46.26,45.79,46.26,96147.0,33.7329,34.0494,33.7034,34.0494,96147.0
2017-12-01 12:00:00,46.21,46.3,46.11,46.19,46992.0,34.0126,34.0788,33.939,33.9978,46992.0
2017-12-01 12:10:00,46.17,46.25,46.09,46.17,57078.0,33.9831,34.042,33.9242,33.9831,57078.0
2017-12-01 12:20:00,46.19,46.21,46.1,46.12,36873.0,33.9978,34.0126,33.9316,33.9463,36873.0
2017-12-01 12:30:00,46.12,46.26,46.07,46.19,33594.0,33.9463,34.0494,33.9095,33.9978,33594.0
2017-12-01 12:40:00,46.17,46.39,46.16,46.38,39342.0,33.9831,34.145,33.9758,34.1377,39342.0
2017-12-01 12:50:00,46.4,46.51,46.33,46.39,28828.5,34.1524,34.2334,34.1009,34.145,28828.5
2017-12-01 13:00:00,46.37,46.39,46.19,46.21,35812.5,34.1303,34.145,33.9978,34.0126,35812.5
2017-12-01 13:10:00,46.23,46.33,46.21,46.32,43726.5,34.0273,34.1009,34.0126,34.0935,43726.5
2017-12-01 13:20:00,46.33,46.52,46.3,46.41,67521.0,34.1009,34.2407,34.0788,34.1598,67521.0
2017-12-01 13:30:00,46.41,46.68,46.41,46.62,75483.0,34.1598,34.3585,34.1598,34.3143,75483.0
2017-12-01 13:40:00,46.62,46.65,46.42,46.44,52371.0,34.3143,34.3364,34.1671,34.1818,52371.0
2017-12-01 13:50:00,46.46,46.52,46.41,46.41,35310.0,34.1966,34.2407,34.1598,34.1598,35310.0
2017-12-01 14:00:00,46.42,46.44,46.28,46.37,114139.5,34.1671,34.1818,34.0641,34.1303,114139.5
2017-12-01 14:10:00,46.35,46.48,46.33,46.45,54951.0,34.1156,34.2113,34.1009,34.1892,54951.0
2017-12-01 14:20:00,46.45,46.51,46.42,46.43,50532.0,34.1892,34.2334,34.1671,34.1745,50532.0
2017-12-01 14:30:00,46.43,46.54,46.43,46.47,36453.0,34.1745,34.2555,34.1745,34.2039,36453.0
2017-12-01 14:40:00,46.47,46.5,46.41,46.47,60129.0,34.2039,34.226,34.1598,34.2039,60129.0
2017-12-01 14:50:00,46.45,46.52,46.43,46.5,48369.0,34.1892,34.2407,34.1745,34.226,48369.0
2017-12-01 15:00:00,46.47,46.53,46.42,46.5,89670.0,34.2039,34.2481,34.1671,34.226,89670.0
2017-12-01 15:10:00,46.51,46.51,46.47,46.47,46521.0,34.2334,34.2334,34.2039,34.2039,46521.0
2017-12-01 15:20:00,46.47,46.5,46.41,46.47,104829.0,34.2039,34.226,34.1598,34.2039,104829.0
2017-12-01 15:30:00,46.47,46.51,46.43,46.49,112198.5,34.2039,34.2334,34.1745,34.2186,112198.5
2017-12-01 15:40:00,46.5,46.57,46.49,46.52,142360.5,34.226,34.2775,34.2186,34.2407,142360.5
2017-12-01 15:50:00,46.52,46.52,46.41,46.44,407494.5,34.2407,34.2407,34.1598,34.1818,407494.5
2017-12-04 09:30:00,46.65,47.24,46.63,47.1,129268.5,34.3364,34.7707,34.3217,34.6676,129268.5
2017-12-04 09:40:00,47.11,47.26,47.03,47.15,88512.0,34.675,34.7854,34.6161,34.7044,88512.0
2017-12-04 09:50:00,47.18,47.41,47.17,47.37,202933.5,34.7265,34.8958,34.7192,34.8664,202933.5
2017-12-04 10:00:00,47.39,47.48,47.31,47.47,69628.5,34.8811,34.9473,34.8222,34.94,69628.5
2017-12-04 10:10:00,47.47,47.55,47.43,47.44,52686.0,34.94,34.9989,34.9105,34.9179,52686.0
2017-12-04 10:20:00,47.43,47.46,47.27,47.27,181192.5,34.9105,34.9326,34.7928,34.7928,181192.5
2017-12-04 10:30:00,47.29,47.37,47.23,47.3,44395.5,34.8075,34.8664,34.7633,34.8148,44395.5
2017-12-04 10:40:00,47.3,47.42,47.16,47.37,120061.5,34.8148,34.9032,34.7118,34.8664,120061.5
2017-12-04 10:50:00,47.37,47.55,47.3,47.51,204723.0,34.8664,34.9989,34.8148,34.9694,204723.0
2017-12-04 11:00:00,47.5,47.5,47.29,47.4,41107.5,34.9621,34.9621,34.8075,34.8884,41107.5
2017-12-04 11:10:00,47.41,47.46,47.35,47.41,55402.5,34.8958,34.9326,34.8516,34.8958,55402.5
2017-12-04 11:20:00,47.43,47.56,47.41,47.49,44233.5,34.9105,35.0062,34.8958,34.9547,44233.5
2017-12-04 11:30:00,47.51,47.67,47.48,47.55,59392.5,34.9694,35.0872,34.9473,34.9989,59392.5
2017-12-04 11:40:00,47.53,47.69,47.53,47.69,116092.5,34.9841,35.1019,34.9841,35.1019,116092.5
2017-12-04 11:50:00,47.67,47.68,47.59,47.67,34446.0,35.0872,35.0945,35.0283,35.0872,34446.0
2017-12-04 12:00:00,47.68,47.68,47.62,47.65,46582.5,35.0945,35.0945,35.0504,35.0725,46582.5
2017-12-04 12:10:00,47.65,47.73,47.61,47.73,40069.5,35.0725,35.1313,35.043,35.1313,40069.5
2017-12-04 12:20:00,47.73,47.85,47.63,47.85,124225.5,35.1313,35.2197,35.0577,35.2197,124225.5
2017-12-04 12:30:00,47.83,47.83,47.56,47.57,216553.5,35.2049,35.2049,35.0062,35.0136,216553.5
2017-12-04 12:40:00,47.54,47.59,47.37,47.49,60241.5,34.9915,35.0283,34.8664,34.9547,60241.5
2017-12-04 12:50:00,47.49,47.55,47.45,47.48,32011.5,34.9547,34.9989,34.9253,34.9473,32011.5
2017-12-04 13:00:00,47.47,47.5,47.33,47.37,62179.5,34.94,34.9621,34.8369,34.8664,62179.5
2017-12-04 13:10:00,47.38,47.41,47.31,47.34,83307.0,34.8737,34.8958,34.8222,34.8443,83307.0
2017-12-04 13:20:00,47.33,47.39,47.29,47.31,120571.5,34.8369,34.8811,34.8075,34.8222,120571.5
2017-12-04 13:30:00,47.31,47.47,47.31,47.43,67258.5,34.8222,34.94,34.8222,34.9105,67258.5
2017-12-04 13:40:00,47.43,47.45,47.33,47.43,56440.5,34.9105,34.9253,34.8369,34.9105,56440.5
2017-12-04 13:50:00,47.44,47.46,47.3,47.3,50589.0,34.9179,34.9326,34.8148,34.8148,50589.0
2017-12-04 14:00:00,47.31,47.43,47.3,47.4,81214.5,34.8222,34.9105,34.8148,34.8884,81214.5
2017-12-04 14:10:00,47.4,47.43,47.31,47.32,44434.5,34.8884,34.9105,34.8222,34.8296,44434.5
2017-12-04 14:20:00,47.32,47.35,47.27,47.29,38235.0,34.8296,34.8516,34.7928,34.8075,38235.0
2017-12-04 14:30:00,47.29,47.33,47.26,47.27,80652.0,34.8075,34.8369,34.7854,34.7928,80652.0
2017-12-04 14:40:00,47.27,47.3,47.17,47.17,36661.5,34.7928,34.8148,34.7192,34.7192,36661.5
2017-12-04 14:50:00,47.17,47.27,47.13,47.23,67860.0,34.7192,34.7928,34.6897,34.7633,67860.0
2017-12-04 15:00:00,47.23,47.25,47.16,47.23,73722.0,34.7633,34.778,34.7118,34.7633,73722.0
2017-12-04 15:10:00,47.23,47.25,47.11,47.13,84595.5,34.7633,34.778,34.675,34.6897,84595.5
2017-12-04 15:20:00,47.15,47.15,46.99,47.01,81087.0,34.7044,34.7044,34.5867,34.6014,81087.0
2017-12-04 15:30:00,47.01,47.09,46.9,46.9,169638.0,34.6014,34.6603,34.5204,34.5204,169638.0
2017-12-04 15:40:00,46.91,46.93,46.79,46.81,186117.0,34.5278,34.5425,34.4395,34.4542,186117.0
2017-12-04 15:50:00,46.81,46.92,46.72,46.85,546676.5,34.4542,34.5351,34.3879,34.4836,546676.5
2017-12-05 09:30:00,46.85,47.72,46.84,47.3,116472.0,34.4836,35.124,34.4763,34.8148,116472.0
2017-12-05 09:40:00,47.32,47.53,47.19,47.29,158994.0,34.8296,34.9841,34.7339,34.8075,158994.0
2017-12-05 09:50:00,47.31,47.57,47.25,47.26,110671.5,34.8222,35.0136,34.778,34.7854,110671.5
2017-12-05 10:00:00,47.25,47.46,47.14,47.45,117909.0,34.778,34.9326,34.6971,34.9253,117909.0
2017-12-05 10:10:00,47.44,47.49,47.25,47.28,82618.5,34.9179,34.9547,34.778,34.8001,82618.5
2017-12-05 10:20:00,47.31,47.43,47.3,47.34,51432.0,34.8222,34.9105,34.8148,34.8443,51432.0
2017-12-05 10:30:00,47.33,47.37,47.16,47.24,114034.5,34.8369,34.8664,34.7118,34.7707,114034.5
2017-12-05 10:40:00,47.24,47.33,47.18,47.27,183534.0,34.7707,34.8369,34.7265,34.7928,183534.0
2017-12-05 10:50:00,47.29,47.47,47.29,47.47,39786.0,34.8075,34.94,34.8075,34.94,39786.0
2017-12-05 11:00:00,47.47,47.52,47.37,47.44,37264.5,34.94,34.9768,34.8664,34.9179,37264.5
2017-12-05 11:10:00,47.45,47.55,47.43,47.55,110250.0,34.9253,34.9989,34.9105,34.9989,110250.0
2017-12-05 11:20:00,47.51,47.51,47.4,47.45,26755.5,34.9694,34.9694,34.8884,34.9253,26755.5
2017-12-05 11:30:00,47.47,47.53,47.43,47.46,77533.5,34.94,34.9841,34.9105,34.9326,77533.5
2017-12-05 11:40:00,47.45,47.49,47.43,47.46,27669.0,34.9253,34.9547,34.9105,34.9326,27669.0
2017-12-05 11:50:00,47.46,47.5,47.39,47.39,23284.5,34.9326,34.9621,34.8811,34.8811,23284.5
2017-12-05 12:00:00,47.43,47.43,47.3,47.33,38572.5,34.9105,34.9105,34.8148,34.8369,38572.5
2017-12-05 12:10:00,47.33,47.42,47.3,47.41,41137.5,34.8369,34.9032,34.8148,34.8958,41137.5
2017-12-05 12:20:00,47.42,47.46,47.24,47.27,76197.0,34.9032,34.9326,34.7707,34.7928,76197.0
2017-12-05 12:30:00,47.27,47.27,47.18,47.21,25683.0,34.7928,34.7928,34.7265,34.7486,25683.0
2017-12-05 12:40:00,47.21,47.23,47.15,47.18,22008.0,34.7486,34.7633,34.7044,34.7265,22008.0
2017-12-05 12:50:00,47.17,47.19,47.06,47.1,18309.0,34.7192,34.7339,34.6382,34.6676,18309.0
2017-12-05 13:00:00,47.09,47.29,47.08,47.22,65359.5,34.6603,34.8075,34.6529,34.756,65359.5
2017-12-05 13:10:00,47.21,47.23,47.17,47.18,120664.5,34.7486,34.7633,34.7192,34.7265,120664.5
2017-12-05 13:20:00,47.19,47.31,47.07,47.21,142602.0,34.7339,34.8222,34.6456,34.7486,142602.0
2017-12-05 13:30:00,47.21,47.27,47.18,47.19,31813.5,34.7486,34.7928,34.7265,34.7339,31813.5
2017-12-05 13:40:00,47.19,47.24,47.18,47.2,27391.5,34.7339,34.7707,34.7265,34.7412,27391.5
2017-12-05 13:50:00,47.19,47.23,47.19,47.21,29544.0,34.7339,34.7633,34.7339,34.7486,29544.0
2017-12-05 14:00:00,47.21,47.21,47.09,47.2,86040.0,34.7486,34.7486,34.6603,34.7412,86040.0
2017-12-05 14:10:00,47.2,47.2,47.01,47.02,33339.0,34.7412,34.7412,34.6014,34.6088,33339.0
2017-12-05 14:20:00,47.02,47.11,46.99,47.05,54712.5,34.6088,34.675,34.5867,34.6308,54712.5
2017-12-05 14:30:00,47.03,47.03,46.91,46.92,35037.0,34.6161,34.6161,34.5278,34.5351,35037.0
2017-12-05 14:40:00,46.92,46.96,46.9,46.93,33858.0,34.5351,34.5646,34.5204,34.5425,33858.0
2017-12-05 14:50:00,46.92,46.95,46.85,46.86,39571.5,34.5351,34.5572,34.4836,34.491,39571.5
2017-12-05 15:00:00,46.86,46.93,46.83,46.91,56431.5,34.491,34.5425,34.4689,34.5278,56431.5
2017-12-05 15:10:00,46.91,47.01,46.91,46.95,62565.0,34.5278,34.6014,34.5278,34.5572,62565.0
2017-12-05 15:20:00,46.96,46.98,46.89,46.95,37186.5,34.5646,34.5793,34.5131,34.5572,37186.5
2017-12-05 15:30:00,46.93,46.95,46.81,46.83,74968.5,34.5425,34.5572,34.4542,34.4689,74968.5
2017-12-05 15:40:00,46.83,46.89,46.79,46.85,120352.5,34.4689,34.5131,34.4395,34.4836,120352.5
2017-12-05 15:50:00,46.83,46.84,46.61,46.78,473929.5,34.4689,34.4763,34.307,34.4321,473929.5
2017-12-06 09:30:00,46.85,46.85,46.54,46.75,34875.0,34.4836,34.4836,34.2555,34.41,34875.0
2017-12-06 09:40:00,46.75,46.87,46.58,46.58,119605.5,34.41,34.4983,34.2849,34.2849,119605.5
2017-12-06 09:50:00,46.57,46.62,46.49,46.54,63996.0,34.2775,34.3143,34.2186,34.2555,63996.0
2017-12-06 10:00:00,46.54,46.79,46.45,46.79,41670.0,34.2555,34.4395,34.1892,34.4395,41670.0
2017-12-06 10:10:00,46.75,46.81,46.65,46.78,40597.5,34.41,34.4542,34.3364,34.4321,40597.5
2017-12-06 10:20:00,46.77,46.78,46.65,46.67,29242.5,34.4247,34.4321,34.3364,34.3511,29242.5
2017-12-06 10:30:00,46.69,46.78,46.65,46.65,73984.5,34.3659,34.4321,34.3364,34.3364,73984.5
2017-12-06 10:40:00,46.64,46.79,46.64,46.77,26697.0,34.3291,34.4395,34.3291,34.4247,26697.0
2017-12-06 10:50:00,46.71,46.85,46.69,46.77,89907.0,34.3806,34.4836,34.3659,34.4247,89907.0
2017-12-06 11:00:00,46.76,46.77,46.69,46.74,24387.0,34.4174,34.4247,34.3659,34.4027,24387.0
2017-12-06 11:10:00,46.73,46.77,46.67,46.71,15994.5,34.3953,34.4247,34.3511,34.3806,15994.5
2017-12-06 11:20:00,46.71,46.8,46.71,46.76,26866.5,34.3806,34.4468,34.3806,34.4174,26866.5
2017-12-06 11:30:00,46.75,46.75,46.68,46.72,12472.5,34.41,34.41,34.3585,34.3879,12472.5
2017-12-06 11:40:00,46.73,46.73,46.68,46.69,31824.0,34.3953,34.3953,34.3585,34.3659,31824.0
2017-12-06 11:50:00,46.69,46.69,46.57,46.61,18019.5,34.3659,34.3659,34.2775,34.307,18019.5
2017-12-06 12:00:00,46.59,46.61,46.57,46.6,8944.5,34.2923,34.307,34.2775,34.2996,8944.5
2017-12-06 12:10:00,46.59,46.61,46.5,46.54,32700.0,34.2923,34.307,34.226,34.2555,32700.0
2017-12-06 12:20:00,46.53,46.59,46.49,46.58,18543.0,34.2481,34.2923,34.2186,34.2849,18543.0
2017-12-06 12:30:00,46.59,46.81,46.59,46.78,191490.0,34.2923,34.4542,34.2923,34.4321,191490.0
2017-12-06 12:40:00,46.77,46.78,46.74,46.76,26559.0,34.4247,34.4321,34.4027,34.4174,26559.0
2017-12-06 12:50:00,46.76,46.8,46.74,46.76,40338.0,34.4174,34.4468,34.4027,34.4174,40338.0
2017-12-06 13:00:00,46.76,46.81,46.71,46.75,32280.0,34.4174,34.4542,34.3806,34.41,32280.0
2017-12-06 13:10:00,46.75,46.75,46.69,46.72,18901.5,34.41,34.41,34.3659,34.3879,18901.5
2017-12-06 13:20:00,46.71,46.77,46.71,46.77,17857.5,34.3806,34.4247,34.3806,34.4247,17857.5
2017-12-06 13:30:00,46.78,46.83,46.76,46.81,40945.5,34.4321,34.4689,34.4174,34.4542,40945.5
2017-12-06 13:40:00,46.81,46.92,46.81,46.92,49621.5,34.4542,34.5351,34.4542,34.5351,49621.5
2017-12-06 13:50:00,46.91,46.92,46.77,46.79,47916.0,34.5278,34.5351,34.4247,34.4395,47916.0
2017-12-06 14:00:00,46.79,46.89,46.74,46.77,69418.5,34.4395,34.5131,34.4027,34.4247,69418.5
2017-12-06 14:10:00,46.77,46.77,46.67,46.7,57499.5,34.4247,34.4247,34.3511,34.3732,57499.5
2017-12-06 14:20:00,46.69,46.73,46.64,46.67,165538.5,34.3659,34.3953,34.3291,34.3511,165538.5
2017-12-06 14:30:00,46.67,46.75,46.63,46.73,44947.5,34.3511,34.41,34.3217,34.3953,44947.5
2017-12-06 14:40:00,46.73,46.76,46.69,46.75,76152.0,34.3953,34.4174,34.3659,34.41,76152.0
2017-12-06 14:50:00,46.75,46.76,46.71,46.73,69640.5,34.41,34.4174,34.3806,34.3953,69640.5
2017-12-06 15:00:00,46.72,46.73,46.68,46.68,36516.0,34.3879,34.3953,34.3585,34.3585,36516.0
2017-12-06 15:10:00,46.67,46.68,46.61,46.63,53658.0,34.3511,34.3585,34.307,34.3217,53658.0
2017-12-06 15:20:00,46.64,46.7,46.62,46.7,41142.0,34.3291,34.3732,34.3143,34.3732,41142.0
2017-12-06 15:30:00,46.7,46.71,46.66,46.67,83959.5,34.3732,34.3806,34.3438,34.3511,83959.5
2017-12-06 15:40:00,46.66,46.75,46.65,46.66,83929.5,34.3438,34.41,34.3364,34.3438,83929.5
2017-12-06 15:50:00,46.66,46.76,46.65,46.75,304849.5,34.3438,34.4174,34.3364,34.41,304849.5
2017-12-07 09:30:00,46.81,46.99,46.59,46.97,69021.0,34.4542,34.5867,34.2923,34.5719,69021.0
2017-12-07 09:40:00,46.99,47.07,46.9,47.02,41502.0,34.5867,34.6456,34.5204,34.6088,41502.0
2017-12-07 09:50:00,47.02,47.28,47.01,47.27,85845.0,34.6088,34.8001,34.6014,34.7928,85845.0
2017-12-07 10:00:00,47.27,47.35,47.16,47.24,62122.5,34.7928,34.8516,34.7118,34.7707,62122.5
2017-12-07 10:10:00,47.27,47.54,47.27,47.51,48576.0,34.7928,34.9915,34.7928,34.9694,48576.0
2017-12-07 10:20:00,47.52,47.65,47.46,47.49,101187.0,34.9768,35.0725,34.9326,34.9547,101187.0
2017-12-07 10:30:00,47.5,47.61,47.39,47.51,80119.5,34.9621,35.043,34.8811,34.9694,80119.5
2017-12-07 10:40:00,47.53,47.57,47.44,47.45,33213.0,34.9841,35.0136,34.9179,34.9253,33213.0
2017-12-07 10:50:00,47.46,47.54,47.39,47.54,25693.5,34.9326,34.9915,34.8811,34.9915,25693.5
2017-12-07 11:00:00,47.53,47.53,47.43,47.47,28629.0,34.9841,34.9841,34.9105,34.94,28629.0
2017-12-07 11:10:00,47.46,47.55,47.45,47.53,19758.0,34.9326,34.9989,34.9253,34.9841,19758.0
2017-12-07 11:20:00,47.54,47.63,47.54,47.59,33445.5,34.9915,35.0577,34.9915,35.0283,33445.5
2017-12-07 11:30:00,47.61,47.69,47.61,47.69,32269.5,35.043,35.1019,35.043,35.1019,32269.5
2017-12-07 11:40:00,47.69,47.69,47.6,47.61,54321.0,35.1019,35.1019,35.0357,35.043,54321.0
2017-12-07 11:50:00,47.61,47.69,47.6,47.66,29668.5,35.043,35.1019,35.0357,35.0798,29668.5
2017-12-07 12:00:00,47.67,47.69,47.57,47.62,29542.5,35.0872,35.1019,35.0136,35.0504,29542.5
2017-12-07 12:10:00,47.6,47.75,47.6,47.74,26818.5,35.0357,35.1461,35.0357,35.1387,26818.5
2017-12-07 12:20:00,47.74,47.78,47.7,47.74,24733.5,35.1387,35.1681,35.1093,35.1387,24733.5
2017-12-07 12:30:00,47.73,47.75,47.67,47.71,37896.0,35.1313,35.1461,35.0872,35.1166,37896.0
2017-12-07 12:40:00,47.71,47.73,47.65,47.7,20130.0,35.1166,35.1313,35.0725,35.1093,20130.0
2017-12-07 12:50:00,47.71,47.73,47.66,47.7,22299.0,35.1166,35.1313,35.0798,35.1093,22299.0
2017-12-07 13:00:00,47.71,47.79,47.69,47.71,24261.0,35.1166,35.1755,35.1019,35.1166,24261.0
2017-12-07 13:10:00,47.71,47.74,47.63,47.65,26055.0,35.1166,35.1387,35.0577,35.0725,26055.0
2017-12-07 13:20:00,47.64,47.65,47.54,47.63,49999.5,35.0651,35.0725,34.9915,35.0577,49999.5
2017-12-07 13:30:00,47.63,47.66,47.59,47.64,27540.0,35.0577,35.0798,35.0283,35.0651,27540.0
2017-12-07 13:40:00,47.65,47.65,47.5,47.51,25332.0,35.0725,35.0725,34.9621,34.9694,25332.0
2017-12-07 13:50:00,47.53,47.53,47.43,47.49,24606.0,34.9841,34.9841,34.9105,34.9547,24606.0
2017-12-07 14:00:00,47.49,47.51,47.43,47.43,22611.0,34.9547,34.9694,34.9105,34.9105,22611.0
2017-12-07 14:10:00,47.43,47.48,47.42,47.47,30300.0,34.9105,34.9473,34.9032,34.94,30300.0
2017-12-07 14:20:00,47.47,47.47,47.41,47.42,28659.0,34.94,34.94,34.8958,34.9032,28659.0
2017-12-07 14:30:00,47.42,47.42,47.33,47.35,45109.5,34.9032,34.9032,34.8369,34.8516,45109.5
2017-12-07 14:40:00,47.33,47.37,47.27,47.37,41679.0,34.8369,34.8664,34.7928,34.8664,41679.0
2017-12-07 14:50:00,47.38,47.41,47.32,47.36,34059.0,34.8737,34.8958,34.8296,34.859,34059.0
2017-12-07 15:00:00,47.37,47.42,47.35,47.35,32086.5,34.8664,34.9032,34.8516,34.8516,32086.5
2017-12-07 15:10:00,47.34,47.36,47.29,47.33,73636.5,34.8443,34.859,34.8075,34.8369,73636.5
2017-12-07 15:20:00,47.31,47.35,47.29,47.33,92032.5,34.8222,34.8516,34.8075,34.8369,92032.5
2017-12-07 15:30:00,47.33,47.39,47.31,47.37,77052.0,34.8369,34.8811,34.8222,34.8664,77052.0
2017-12-07 15:40:00,47.36,47.41,47.32,47.39,113509.5,34.859,34.8958,34.8296,34.8811,113509.5
2017-12-07 15:50:00,47.39,47.51,47.38,47.48,337665.0,34.8811,34.9694,34.8737,34.9473,337665.0
2017-12-08 09:30:00,47.79,47.89,47.59,47.71,53445.0,35.1755,35.2491,35.0283,35.1166,53445.0
2017-12-08 09:40:00,47.71,47.72,47.47,47.71,32983.5,35.1166,35.124,34.94,35.1166,32983.5
2017-12-08 09:50:00,47.69,47.73,47.6,47.63,22650.0,35.1019,35.1313,35.0357,35.0577,22650.0
2017-12-08 10:00:00,47.63,47.7,47.62,47.66,41268.0,35.0577,35.1093,35.0504,35.0798,41268.0
2017-12-08 10:10:00,47.67,47.78,47.67,47.69,29641.5,35.0872,35.1681,35.0872,35.1019,29641.5
2017-12-08 10:20:00,47.68,47.77,47.66,47.72,40714.5,35.0945,35.1608,35.0798,35.124,40714.5
2017-12-08 10:30:00,47.71,47.82,47.7,47.78,24603.0,35.1166,35.1976,35.1093,35.1681,24603.0
2017-12-08 10:40:00,47.77,47.91,47.76,47.81,36036.0,35.1608,35.2638,35.1534,35.1902,36036.0
2017-12-08 10:50:00,47.81,47.82,47.66,47.68,39925.5,35.1902,35.1976,35.0798,35.0945,39925.5
2017-12-08 11:00:00,47.69,47.75,47.68,47.75,22359.0,35.1019,35.1461,35.0945,35.1461,22359.0
2017-12-08 11:10:00,47.75,47.85,47.7,47.84,34911.0,35.1461,35.2197,35.1093,35.2123,34911.0
2017-12-08 11:20:00,47.85,47.85,47.71,47.72,21564.0,35.2197,35.2197,35.1166,35.124,21564.0
2017-12-08 11:30:00,47.73,47.76,47.69,47.76,8461.5,35.1313,35.1534,35.1019,35.1534,8461.5
2017-12-08 11:40:00,47.76,47.79,47.73,47.77,10537.5,35.1534,35.1755,35.1313,35.1608,10537.5
2017-12-08 11:50:00,47.79,47.81,47.75,47.79,33532.5,35.1755,35.1902,35.1461,35.1755,33532.5
2017-12-08 12:00:00,47.8,47.86,47.8,47.85,21192.0,35.1829,35.227,35.1829,35.2197,21192.0
2017-12-08 12:10:00,47.85,47.93,47.83,47.89,39004.5,35.2197,35.2786,35.2049,35.2491,39004.5
2017-12-08 12:20:00,47.87,47.89,47.85,47.89,16225.5,35.2344,35.2491,35.2197,35.2491,16225.5
2017-12-08 12:30:00,47.89,47.95,47.89,47.95,18699.0,35.2491,35.2933,35.2491,35.2933,18699.0
2017-12-08 12:40:00,47.95,47.96,47.92,47.94,22308.0,35.2933,35.3006,35.2712,35.2859,22308.0
2017-12-08 12:50:00,47.95,47.96,47.82,47.82,41298.0,35.2933,35.3006,35.1976,35.1976,41298.0
2017-12-08 13:00:00,47.83,47.85,47.77,47.83,21886.5,35.2049,35.2197,35.1608,35.2049,21886.5
2017-12-08 13:10:00,47.83,47.85,47.79,47.82,13630.5,35.2049,35.2197,35.1755,35.1976,13630.5
2017-12-08 13:20:00,47.82,47.87,47.82,47.85,14853.0,35.1976,35.2344,35.1976,35.2197,14853.0
2017-12-08 13:30:00,47.83,47.88,47.83,47.85,32505.0,35.2049,35.2417,35.2049,35.2197,32505.0
2017-12-08 13:40:00,47.85,47.85,47.8,47.82,9741.0,35.2197,35.2197,35.1829,35.1976,9741.0
2017-12-08 13:50:00,47.83,47.92,47.81,47.91,45400.5,35.2049,35.2712,35.1902,35.2638,45400.5
2017-12-08 14:00:00,47.91,47.91,47.86,47.87,21394.5,35.2638,35.2638,35.227,35.2344,21394.5
2017-12-08 14:10:00,47.87,47.88,47.83,47.88,30831.0,35.2344,35.2417,35.2049,35.2417,30831.0
2017-12-08 14:20:00,47.87,47.88,47.84,47.85,42337.5,35.2344,35.2417,35.2123,35.2197,42337.5
2017-12-08 14:30:00,47.85,47.88,47.77,47.77,40192.5,35.2197,35.2417,35.1608,35.1608,40192.5
2017-12-08 14:40:00,47.77,47.79,47.75,47.75,15115.5,35.1608,35.1755,35.1461,35.1461,15115.5
2017-12-08 14:50:00,47.77,47.78,47.73,47.75,16279.5,35.1608,35.1681,35.1313,35.1461,16279.5
2017-12-08 15:00:00,47.75,47.79,47.75,47.77,19728.0,35.1461,35.1755,35.1461,35.1608,19728.0
2017-12-08 15:10:00,47.76,47.79,47.75,47.76,24694.5,35.1534,35.1755,35.1461,35.1534,24694.5
2017-12-08 15:20:00,47.76,47.83,47.75,47.79,40633.5,35.1534,35.2049,35.1461,35.1755,40633.5
2017-12-08 15:30:00,47.79,47.88,47.79,47.85,99295.5,35.1755,35.2417,35.1755,35.2197,99295.5
2017-12-08 15:40:00,47.85,47.93,47.85,47.89,98439.0,35.2197,35.2786,35.2197,35.2491,98439.0
2017-12-08 15:50:00,47.9,48.01,47.89,47.97,339798.0,35.2565,35.3374,35.2491,35.308,339798.0
2017-12-11 09:30:00,47.12,47.78,47.12,47.78,143877.0,34.6824,35.1681,34.6824,35.1681,143877.0
2017-12-11 09:40:00,47.77,47.77,47.59,47.69,78124.5,35.1608,35.1608,35.0283,35.1019,78124.5
2017-12-11 09:50:00,47.69,47.86,47.65,47.83,87358.5,35.1019,35.227,35.0725,35.2049,87358.5
2017-12-11 10:00:00,47.82,47.93,47.73,47.77,53931.0,35.1976,35.2786,35.1313,35.1608,53931.0
2017-12-11 10:10:00,47.78,47.78,47.62,47.67,36201.0,35.1681,35.1681,35.0504,35.0872,36201.0
2017-12-11 10:20:00,47.68,47.83,47.63,47.81,43018.5,35.0945,35.2049,35.0577,35.1902,43018.5
2017-12-11 10:30:00,47.81,47.81,47.68,47.76,34314.0,35.1902,35.1902,35.0945,35.1534,34314.0
2017-12-11 10:40:00,47.77,47.79,47.69,47.72,37452.0,35.1608,35.1755,35.1019,35.124,37452.0
2017-12-11 10:50:00,47.73,47.77,47.58,47.59,25722.0,35.1313,35.1608,35.0209,35.0283,25722.0
2017-12-11 11:00:00,47.58,47.58,47.53,47.55,41020.5,35.0209,35.0209,34.9841,34.9989,41020.5
2017-12-11 11:10:00,47.54,47.65,47.53,47.65,22383.0,34.9915,35.0725,34.9841,35.0725,22383.0
2017-12-11 11:20:00,47.65,47.66,47.58,47.63,26335.5,35.0725,35.0798,35.0209,35.0577,26335.5
2017-12-11 11:30:00,47.6,47.65,47.56,47.6,28263.0,35.0357,35.0725,35.0062,35.0357,28263.0
2017-12-11 11:40:00,47.6,47.63,47.57,47.61,15300.0,35.0357,35.0577,35.0136,35.043,15300.0
2017-12-11 11:50:00,47.61,47.65,47.57,47.61,30409.5,35.043,35.0725,35.0136,35.043,30409.5
2017-12-11 12:00:00,47.61,47.65,47.55,47.63,27100.5,35.043,35.0725,34.9989,35.0577,27100.5
2017-12-11 12:10:00,47.6,47.69,47.59,47.69,22090.5,35.0357,35.1019,35.0283,35.1019,22090.5
2017-12-11 12:20:00,47.7,47.7,47.63,47.65,17850.0,35.1093,35.1093,35.0577,35.0725,17850.0
2017-12-11 12:30:00,47.65,47.71,47.65,47.7,38863.5,35.0725,35.1166,35.0725,35.1093,38863.5
2017-12-11 12:40:00,47.7,47.71,47.68,47.68,22188.0,35.1093,35.1166,35.0945,35.0945,22188.0
2017-12-11 12:50:00,47.68,47.68,47.6,47.63,30348.0,35.0945,35.0945,35.0357,35.0577,30348.0
2017-12-11 13:00:00,47.63,47.71,47.61,47.69,22342.5,35.0577,35.1166,35.043,35.1019,22342.5
2017-12-11 13:10:00,47.69,47.71,47.63,47.67,31812.0,35.1019,35.1166,35.0577,35.0872,31812.0
2017-12-11 13:20:00,47.65,47.68,47.64,47.68,26566.5,35.0725,35.0945,35.0651,35.0945,26566.5
2017-12-11 13:30:00,47.68,47.7,47.65,47.67,23376.0,35.0945,35.1093,35.0725,35.0872,23376.0
2017-12-11 13:40:00,47.67,47.67,47.62,47.63,26575.5,35.0872,35.0872,35.0504,35.0577,26575.5
2017-12-11 13:50:00,47.62,47.65,47.6,47.64,40237.5,35.0504,35.0725,35.0357,35.0651,40237.5
2017-12-11 14:00:00,47.63,47.65,47.63,47.63,32092.5,35.0577,35.0725,35.0577,35.0577,32092.5
2017-12-11 14:10:00,47.64,47.64,47.59,47.59,31738.5,35.0651,35.0651,35.0283,35.0283,31738.5
2017-12-11 14:20:00,47.59,47.61,47.56,47.6,54412.5,35.0283,35.043,35.0062,35.0357,54412.5
2017-12-11 14:30:00,47.6,47.63,47.57,47.57,67647.0,35.0357,35.0577,35.0136,35.0136,67647.0
2017-12-11 14:40:00,47.56,47.66,47.55,47.66,62239.5,35.0062,35.0798,34.9989,35.0798,62239.5
2017-12-11 14:50:00,47.66,47.77,47.63,47.71,84069.0,35.0798,35.1608,35.0577,35.1166,84069.0
2017-12-11 15:00:00,47.7,47.71,47.67,47.69,42886.5,35.1093,35.1166,35.0872,35.1019,42886.5
2017-12-11 15:10:00,47.67,47.71,47.67,47.7,52869.0,35.0872,35.1166,35.0872,35.1093,52869.0
2017-12-11 15:20:00,47.69,47.73,47.67,47.68,52168.5,35.1019,35.1313,35.0872,35.0945,52168.5
2017-12-11 15:30:00,47.68,47.79,47.66,47.74,74643.0,35.0945,35.1755,35.0798,35.1387,74643.0
2017-12-11 15:40:00,47.73,47.79,47.73,47.79,94686.0,35.1313,35.1755,35.1313,35.1755,94686.0
2017-12-11 15:50:00,47.79,47.89,47.79,47.81,264972.0,35.1755,35.2491,35.1755,35.1902,264972.0
2017-12-12 09:30:00,47.87,48.03,47.79,47.97,110560.5,35.2344,35.3522,35.1755,35.308,110560.5
2017-12-12 09:40:00,47.98,48.01,47.57,47.57,52006.5,35.3154,35.3374,35.0136,35.0136,52006.5
2017-12-12 09:50:00,47.59,47.65,47.51,47.61,36325.5,35.0283,35.0725,34.9694,35.043,36325.5
2017-12-12 10:00:00,47.6,47.65,47.51,47.55,35533.5,35.0357,35.0725,34.9694,34.9989,35533.5
2017-12-12 10:10:00,47.54,47.65,47.53,47.63,28183.5,34.9915,35.0725,34.9841,35.0577,28183.5
2017-12-12 10:20:00,47.64,47.67,47.57,47.61,17034.0,35.0651,35.0872,35.0136,35.043,17034.0
2017-12-12 10:30:00,47.6,47.63,47.55,47.56,38730.0,35.0357,35.0577,34.9989,35.0062,38730.0
2017-12-12 10:40:00,47.57,47.66,47.55,47.6,25995.0,35.0136,35.0798,34.9989,35.0357,25995.0
2017-12-12 10:50:00,47.61,47.61,47.54,47.57,21739.5,35.043,35.043,34.9915,35.0136,21739.5
2017-12-12 11:00:00,47.58,47.58,47.54,47.57,33948.0,35.0209,35.0209,34.9915,35.0136,33948.0
2017-12-12 11:10:00,47.57,47.57,47.48,47.53,36912.0,35.0136,35.0136,34.9473,34.9841,36912.0
2017-12-12 11:20:00,47.53,47.55,47.49,47.51,30390.0,34.9841,34.9989,34.9547,34.9694,30390.0
2017-12-12 11:30:00,47.51,47.58,47.5,47.53,33064.5,34.9694,35.0209,34.9621,34.9841,33064.5
2017-12-12 11:40:00,47.51,47.67,47.49,47.59,16473.0,34.9694,35.0872,34.9547,35.0283,16473.0
2017-12-12 11:50:00,47.61,47.61,47.51,47.57,13780.5,35.043,35.043,34.9694,35.0136,13780.5
2017-12-12 12:00:00,47.55,47.64,47.55,47.57,18346.5,34.9989,35.0651,34.9989,35.0136,18346.5
2017-12-12 12:10:00,47.57,47.62,47.55,47.62,13972.5,35.0136,35.0504,34.9989,35.0504,13972.5
2017-12-12 12:20:00,47.63,47.64,47.58,47.59,33631.5,35.0577,35.0651,35.0209,35.0283,33631.5
2017-12-12 12:30:00,47.59,47.67,47.59,47.66,22488.0,35.0283,35.0872,35.0283,35.0798,22488.0
2017-12-12 12:40:00,47.66,47.69,47.63,47.68,24946.5,35.0798,35.1019,35.0577,35.0945,24946.5
2017-12-12 12:50:00,47.69,47.83,47.68,47.78,38592.0,35.1019,35.2049,35.0945,35.1681,38592.0
2017-12-12 13:00:00,47.79,47.81,47.72,47.75,33396.0,35.1755,35.1902,35.124,35.1461,33396.0
2017-12-12 13:10:00,47.75,47.83,47.74,47.83,23175.0,35.1461,35.2049,35.1387,35.2049,23175.0
2017-12-12 13:20:00,47.84,47.87,47.83,47.85,19396.5,35.2123,35.2344,35.2049,35.2197,19396.5
2017-12-12 13:30:00,47.85,47.89,47.83,47.89,23941.5,35.2197,35.2491,35.2049,35.2491,23941.5
2017-12-12 13:40:00,47.89,47.93,47.88,47.89,21868.5,35.2491,35.2786,35.2417,35.2491,21868.5
2017-12-12 13:50:00,47.89,47.93,47.89,47.91,28362.0,35.2491,35.2786,35.2491,35.2638,28362.0
2017-12-12 14:00:00,47.91,47.93,47.88,47.93,18178.5,35.2638,35.2786,35.2417,35.2786,18178.5
2017-12-12 14:10:00,47.92,47.94,47.89,47.93,34693.5,35.2712,35.2859,35.2491,35.2786,34693.5
2017-12-12 14:20:00,47.93,47.97,47.92,47.96,37710.0,35.2786,35.308,35.2712,35.3006,37710.0
2017-12-12 14:30:00,47.97,47.97,47.93,47.95,41082.0,35.308,35.308,35.2786,35.2933,41082.0
2017-12-12 14:40:00,47.95,48.03,47.93,48.02,122731.5,35.2933,35.3522,35.2786,35.3448,122731.5
2017-12-12 14:50:00,48.01,48.13,48.01,48.13,215901.0,35.3374,35.4258,35.3374,35.4258,215901.0
2017-12-12 15:00:00,48.13,48.21,48.05,48.05,343492.5,35.4258,35.4846,35.3669,35.3669,343492.5
2017-12-12 15:10:00,48.03,48.05,47.9,47.91,51442.5,35.3522,35.3669,35.2565,35.2638,51442.5
2017-12-12 15:20:00,47.91,47.92,47.86,47.88,132693.0,35.2638,35.2712,35.227,35.2417,132693.0
2017-12-12 15:30:00,47.89,48.02,47.89,48.01,64197.0,35.2491,35.3448,35.2491,35.3374,64197.0
2017-12-12 15:40:00,48.01,48.04,47.96,47.99,122793.0,35.3374,35.3595,35.3006,35.3227,122793.0
2017-12-12 15:50:00,47.99,47.99,47.9,47.95,255231.0,35.3227,35.3227,35.2565,35.2933,255231.0
2017-12-13 09:30:00,47.2,47.33,47.01,47.15,77842.5,35.336,35.4333,35.1937,35.2985,77842.5
2017-12-13 09:40:00,47.16,47.2,47.03,47.08,29250.0,35.306,35.336,35.2087,35.2461,29250.0
2017-12-13 09:50:00,47.07,47.11,47.01,47.03,31405.5,35.2386,35.2686,35.1937,35.2087,31405.5
2017-12-13 10:00:00,47.04,47.09,46.96,47.01,34728.0,35.2162,35.2536,35.1563,35.1937,34728.0
2017-12-13 10:10:00,47.01,47.03,46.95,46.95,21777.0,35.1937,35.2087,35.1488,35.1488,21777.0
2017-12-13 10:20:00,46.94,47.03,46.91,46.99,30226.5,35.1413,35.2087,35.1188,35.1787,30226.5
2017-12-13 10:30:00,46.98,47.08,46.97,47.06,27459.0,35.1713,35.2461,35.1638,35.2311,27459.0
2017-12-13 10:40:00,47.07,47.1,47.01,47.07,44412.0,35.2386,35.2611,35.1937,35.2386,44412.0
2017-12-13 10:50:00,47.07,47.08,46.9,46.92,29085.0,35.2386,35.2461,35.1114,35.1263,29085.0
2017-12-13 11:00:00,46.92,46.97,46.87,46.93,29838.0,35.1263,35.1638,35.0889,35.1338,29838.0
2017-12-13 11:10:00,46.93,46.93,46.85,46.85,16422.0,35.1338,35.1338,35.0739,35.0739,16422.0
2017-12-13 11:20:00,46.85,46.91,46.85,46.87,30009.0,35.0739,35.1188,35.0739,35.0889,30009.0
2017-12-13 11:30:00,46.89,46.97,46.89,46.91,13129.5,35.1039,35.1638,35.1039,35.1188,13129.5
2017-12-13 11:40:00,46.91,47.07,46.9,47.07,52216.5,35.1188,35.2386,35.1114,35.2386,52216.5
2017-12-13 11:50:00,47.08,47.11,47.02,47.08,24868.5,35.2461,35.2686,35.2012,35.2461,24868.5
2017-12-13 12:00:00,47.06,47.08,47.0,47.08,15442.5,35.2311,35.2461,35.1862,35.2461,15442.5
2017-12-13 12:10:00,47.07,47.08,46.98,47.03,18285.0,35.2386,35.2461,35.1713,35.2087,18285.0
2017-12-13 12:20:00,47.04,47.08,46.96,47.02,127377.0,35.2162,35.2461,35.1563,35.2012,127377.0
2017-12-13 12:30:00,47.03,47.07,46.97,46.99,27267.0,35.2087,35.2386,35.1638,35.1787,27267.0
2017-12-13 12:40:00,47.0,47.01,46.9,46.91,29742.0,35.1862,35.1937,35.1114,35.1188,29742.0
2017-12-13 12:50:00,46.9,47.03,46.87,46.87,25675.5,35.1114,35.2087,35.0889,35.0889,25675.5
2017-12-13 13:00:00,46.89,46.92,46.86,46.89,12984.0,35.1039,35.1263,35.0814,35.1039,12984.0
2017-12-13 13:10:00,46.89,46.89,46.83,46.85,14100.0,35.1039,35.1039,35.059,35.0739,14100.0
2017-12-13 13:20:00,46.85,46.85,46.73,46.8,33694.5,35.0739,35.0739,34.9841,35.0365,33694.5
2017-12-13 13:30:00,46.81,46.83,46.76,46.78,16131.0,35.044,35.059,35.0066,35.0215,16131.0
2017-12-13 13:40:00,46.79,46.79,46.71,46.73,28264.5,35.029,35.029,34.9691,34.9841,28264.5
2017-12-13 13:50:00,46.73,46.77,46.67,46.69,18663.0,34.9841,35.014,34.9392,34.9541,18663.0
2017-12-13 14:00:00,46.71,46.83,46.68,46.75,32548.5,34.9691,35.059,34.9467,34.9991,32548.5
2017-12-13 14:10:00,46.73,46.73,46.62,46.7,40554.0,34.9841,34.9841,34.9017,34.9616,40554.0
2017-12-13 14:20:00,46.7,46.72,46.67,46.7,26478.0,34.9616,34.9766,34.9392,34.9616,26478.0
2017-12-13 14:30:00,46.71,46.79,46.63,46.79,206476.5,34.9691,35.029,34.9092,35.029,206476.5
2017-12-13 14:40:00,46.79,46.84,46.69,46.82,91047.0,35.029,35.0664,34.9541,35.0515,91047.0
2017-12-13 14:50:00,46.81,46.85,46.77,46.79,29154.0,35.044,35.0739,35.014,35.029,29154.0
2017-12-13 15:00:00,46.79,46.81,46.74,46.75,33544.5,35.029,35.044,34.9916,34.9991,33544.5
2017-12-13 15:10:00,46.75,46.83,46.75,46.81,38505.0,34.9991,35.059,34.9991,35.044,38505.0
2017-12-13 15:20:00,46.81,46.87,46.81,46.83,40410.0,35.044,35.0889,35.044,35.059,40410.0
2017-12-13 15:30:00,46.83,46.88,46.81,46.81,47223.0,35.059,35.0964,35.044,35.044,47223.0
2017-12-13 15:40:00,46.82,46.83,46.77,46.79,68332.5,35.0515,35.059,35.014,35.029,68332.5
2017-12-13 15:50:00,46.79,46.79,46.71,46.73,196098.0,35.029,35.029,34.9691,34.9841,196098.0
2017-12-14 09:30:00,46.93,47.01,46.81,47.01,25471.5,35.1338,35.1937,35.044,35.1937,25471.5
2017-12-14 09:40:00,46.97,46.97,46.82,46.82,19996.5,35.1638,35.1638,35.0515,35.0515,19996.5
2017-12-14 09:50:00,46.8,46.94,46.8,46.91,28909.5,35.0365,35.1413,35.0365,35.1188,28909.5
2017-12-14 10:00:00,46.94,46.97,46.83,46.83,27030.0,35.1413,35.1638,35.059,35.059,27030.0
2017-12-14 10:10:00,46.83,46.85,46.73,46.75,20583.0,35.059,35.0739,34.9841,34.9991,20583.0
2017-12-14 10:20:00,46.74,46.79,46.65,46.79,30658.5,34.9916,35.029,34.9242,35.029,30658.5
2017-12-14 10:30:00,46.81,46.88,46.76,46.76,28462.5,35.044,35.0964,35.0066,35.0066,28462.5
2017-12-14 10:40:00,46.77,46.87,46.74,46.83,15507.0,35.014,35.0889,34.9916,35.059,15507.0
2017-12-14 10:50:00,46.85,46.86,46.77,46.78,29089.5,35.0739,35.0814,35.014,35.0215,29089.5
2017-12-14 11:00:00,46.77,46.78,46.73,46.77,22896.0,35.014,35.0215,34.9841,35.014,22896.0
2017-12-14 11:10:00,46.79,46.83,46.77,46.79,28189.5,35.029,35.059,35.014,35.029,28189.5
2017-12-14 11:20:00,46.79,46.87,46.71,46.85,18807.0,35.029,35.0889,34.9691,35.0739,18807.0
2017-12-14 11:30:00,46.87,46.88,46.79,46.81,27567.0,35.0889,35.0964,35.029,35.044,27567.0
2017-12-14 11:40:00,46.81,46.81,46.72,46.73,20506.5,35.044,35.044,34.9766,34.9841,20506.5
2017-12-14 11:50:00,46.73,46.78,46.71,46.71,25474.5,34.9841,35.0215,34.9691,34.9691,25474.5
2017-12-14 12:00:00,46.69,46.71,46.57,46.57,23197.5,34.9541,34.9691,34.8643,34.8643,23197.5
2017-12-14 12:10:00,46.58,46.66,46.57,46.63,16963.5,34.8718,34.9317,34.8643,34.9092,16963.5
2017-12-14 12:20:00,46.64,46.65,46.59,46.6,13806.0,34.9167,34.9242,34.8793,34.8868,13806.0
2017-12-14 12:30:00,46.6,46.6,46.51,46.55,34398.0,34.8868,34.8868,34.8194,34.8493,34398.0
2017-12-14 12:40:00,46.54,46.57,46.51,46.57,79308.0,34.8418,34.8643,34.8194,34.8643,79308.0
2017-12-14 12:50:00,46.55,46.57,46.45,46.51,19131.0,34.8493,34.8643,34.7745,34.8194,19131.0
2017-12-14 13:00:00,46.52,46.52,46.46,46.48,15835.5,34.8269,34.8269,34.782,34.7969,15835.5
2017-12-14 13:10:00,46.48,46.49,46.4,46.44,22935.0,34.7969,34.8044,34.737,34.767,22935.0
2017-12-14 13:20:00,46.45,46.45,46.32,46.33,31626.0,34.7745,34.7745,34.6771,34.6846,31626.0
2017-12-14 13:30:00,46.33,46.33,46.21,46.21,29796.0,34.6846,34.6846,34.5948,34.5948,29796.0
2017-12-14 13:40:00,46.21,46.25,46.09,46.17,85152.0,34.5948,34.6247,34.505,34.5649,85152.0
2017-12-14 13:50:00,46.17,46.26,46.07,46.09,47803.5,34.5649,34.6322,34.49,34.505,47803.5
2017-12-14 14:00:00,46.09,46.16,46.0,46.16,39798.0,34.505,34.5574,34.4376,34.5574,39798.0
2017-12-14 14:10:00,46.17,46.21,46.11,46.16,31795.5,34.5649,34.5948,34.5199,34.5574,31795.5
2017-12-14 14:20:00,46.17,46.17,46.0,46.01,42316.5,34.5649,34.5649,34.4376,34.4451,42316.5
2017-12-14 14:30:00,46.01,46.09,46.0,46.05,29002.5,34.4451,34.505,34.4376,34.475,29002.5
2017-12-14 14:40:00,46.05,46.07,46.0,46.02,28332.0,34.475,34.49,34.4376,34.4526,28332.0
2017-12-14 14:50:00,46.02,46.13,46.02,46.06,45055.5,34.4526,34.5349,34.4526,34.4825,45055.5
2017-12-14 15:00:00,46.05,46.08,46.03,46.05,38833.5,34.475,34.4975,34.46,34.475,38833.5
2017-12-14 15:10:00,46.05,46.09,46.01,46.03,34774.5,34.475,34.505,34.4451,34.46,34774.5
2017-12-14 15:20:00,46.03,46.05,46.0,46.0,52267.5,34.46,34.475,34.4376,34.4376,52267.5
2017-12-14 15:30:00,46.0,46.07,45.99,46.07,75138.0,34.4376,34.49,34.4301,34.49,75138.0
2017-12-14 15:40:00,46.06,46.07,45.97,45.99,106134.0,34.4825,34.49,34.4151,34.4301,106134.0
2017-12-14 15:50:00,45.99,46.21,45.99,46.15,471136.5,34.4301,34.5948,34.4301,34.5499,471136.5
2017-12-15 09:30:00,46.46,46.63,46.16,46.39,744036.0,34.782,34.9092,34.5574,34.7296,744036.0
2017-12-15 09:40:00,46.39,46.61,46.31,46.59,31695.0,34.7296,34.8943,34.6697,34.8793,31695.0
2017-12-15 09:50:00,46.57,46.61,46.45,46.47,25060.5,34.8643,34.8943,34.7745,34.7894,25060.5
2017-12-15 10:00:00,46.49,46.57,46.37,46.41,26953.5,34.8044,34.8643,34.7146,34.7445,26953.5
2017-12-15 10:10:00,46.39,46.67,46.35,46.61,27417.0,34.7296,34.9392,34.6996,34.8943,27417.0
2017-12-15 10:20:00,46.6,46.61,46.5,46.54,12094.5,34.8868,34.8943,34.8119,34.8418,12094.5
2017-12-15 10:30:00,46.57,46.57,46.46,46.49,30088.5,34.8643,34.8643,34.782,34.8044,30088.5
2017-12-15 10:40:00,46.48,46.48,46.37,46.39,10602.0,34.7969,34.7969,34.7146,34.7296,10602.0
2017-12-15 10:50:00,46.37,46.43,46.33,46.38,16419.0,34.7146,34.7595,34.6846,34.7221,16419.0
2017-12-15 11:00:00,46.39,46.43,46.35,46.41,26076.0,34.7296,34.7595,34.6996,34.7445,26076.0
2017-12-15 11:10:00,46.44,46.47,46.42,46.45,15838.5,34.767,34.7894,34.752,34.7745,15838.5
2017-12-15 11:20:00,46.47,46.48,46.4,46.45,32550.0,34.7894,34.7969,34.737,34.7745,32550.0
2017-12-15 11:30:00,46.47,46.49,46.44,46.45,35488.5,34.7894,34.8044,34.767,34.7745,35488.5
2017-12-15 11:40:00,46.44,46.47,46.41,46.43,16414.5,34.767,34.7894,34.7445,34.7595,16414.5
2017-12-15 11:50:00,46.43,46.47,46.41,46.47,15931.5,34.7595,34.7894,34.7445,34.7894,15931.5
2017-12-15 12:00:00,46.47,46.47,46.42,46.45,83685.0,34.7894,34.7894,34.752,34.7745,83685.0
2017-12-15 12:10:00,46.45,46.5,46.37,46.38,57012.0,34.7745,34.8119,34.7146,34.7221,57012.0
2017-12-15 12:20:00,46.39,46.44,46.37,46.43,102169.5,34.7296,34.767,34.7146,34.7595,102169.5
2017-12-15 12:30:00,46.42,46.49,46.39,46.47,27084.0,34.752,34.8044,34.7296,34.7894,27084.0
2017-12-15 12:40:00,46.47,46.49,46.45,46.47,27979.5,34.7894,34.8044,34.7745,34.7894,27979.5
2017-12-15 12:50:00,46.49,46.51,46.42,46.48,17107.5,34.8044,34.8194,34.752,34.7969,17107.5
2017-12-15 13:00:00,46.46,46.48,46.41,46.42,7380.0,34.782,34.7969,34.7445,34.752,7380.0
2017-12-15 13:10:00,46.41,46.41,46.36,46.41,15000.0,34.7445,34.7445,34.7071,34.7445,15000.0
2017-12-15 13:20:00,46.41,46.41,46.37,46.37,17824.5,34.7445,34.7445,34.7146,34.7146,17824.5
2017-12-15 13:30:00,46.37,46.4,46.35,46.4,13165.5,34.7146,34.737,34.6996,34.737,13165.5
2017-12-15 13:40:00,46.41,46.49,46.39,46.49,20026.5,34.7445,34.8044,34.7296,34.8044,20026.5
2017-12-15 13:50:00,46.49,46.55,46.32,46.53,58500.0,34.8044,34.8493,34.6771,34.8344,58500.0
2017-12-15 14:00:00,46.52,46.57,46.5,46.51,19599.0,34.8269,34.8643,34.8119,34.8194,19599.0
2017-12-15 14:10:00,46.52,46.56,46.48,46.51,19578.0,34.8269,34.8568,34.7969,34.8194,19578.0
2017-12-15 14:20:00,46.5,46.54,46.48,46.5,22044.0,34.8119,34.8418,34.7969,34.8119,22044.0
2017-12-15 14:30:00,46.52,46.52,46.49,46.5,22428.0,34.8269,34.8269,34.8044,34.8119,22428.0
2017-12-15 14:40:00,46.5,46.51,46.43,46.45,31912.5,34.8119,34.8194,34.7595,34.7745,31912.5
2017-12-15 14:50:00,46.45,46.47,46.4,46.41,47241.0,34.7745,34.7894,34.737,34.7445,47241.0
2017-12-15 15:00:00,46.42,46.44,46.4,46.42,44068.5,34.752,34.767,34.737,34.752,44068.5
2017-12-15 15:10:00,46.42,46.43,46.39,46.39,43036.5,34.752,34.7595,34.7296,34.7296,43036.5
2017-12-15 15:20:00,46.39,46.39,46.33,46.33,51045.0,34.7296,34.7296,34.6846,34.6846,51045.0
2017-12-15 15:30:00,46.33,46.35,46.25,46.27,62842.5,34.6846,34.6996,34.6247,34.6397,62842.5
2017-12-15 15:40:00,46.26,46.27,46.1,46.14,129778.5,34.6322,34.6397,34.5124,34.5424,129778.5
2017-12-15 15:50:00,46.15,46.18,46.03,46.11,396702.0,34.5499,34.5723,34.46,34.5199,396702.0
2017-12-18 09:30:00,46.43,46.89,46.43,46.89,44722.5,34.7595,35.1039,34.7595,35.1039,44722.5
2017-12-18 09:40:00,46.91,46.96,46.83,46.85,31266.0,35.1188,35.1563,35.059,35.0739,31266.0
2017-12-18 09:50:00,46.87,47.11,46.87,47.11,92851.5,35.0889,35.2686,35.0889,35.2686,92851.5
2017-12-18 10:00:00,47.13,47.19,47.08,47.11,61102.5,35.2835,35.3285,35.2461,35.2686,61102.5
2017-12-18 10:10:00,47.11,47.31,47.11,47.31,46248.0,35.2686,35.4183,35.2686,35.4183,46248.0
2017-12-18 10:20:00,47.31,47.31,47.19,47.24,32899.5,35.4183,35.4183,35.3285,35.3659,32899.5
2017-12-18 10:30:00,47.25,47.32,47.22,47.29,68641.5,35.3734,35.4258,35.3509,35.4033,68641.5
2017-12-18 10:40:00,47.29,47.33,47.26,47.3,51591.0,35.4033,35.4333,35.3809,35.4108,51591.0
2017-12-18 10:50:00,47.3,47.31,47.27,47.3,24538.5,35.4108,35.4183,35.3884,35.4108,24538.5
2017-12-18 11:00:00,47.3,47.3,47.15,47.15,23233.5,35.4108,35.4108,35.2985,35.2985,23233.5
2017-12-18 11:10:00,47.15,47.15,47.03,47.04,62031.0,35.2985,35.2985,35.2087,35.2162,62031.0
2017-12-18 11:20:00,47.05,47.05,46.99,46.99,23661.0,35.2237,35.2237,35.1787,35.1787,23661.0
2017-12-18 11:30:00,46.99,47.05,46.96,47.05,30577.5,35.1787,35.2237,35.1563,35.2237,30577.5
2017-12-18 11:40:00,47.03,47.05,47.0,47.01,23859.0,35.2087,35.2237,35.1862,35.1937,23859.0
2017-12-18 11:50:00,47.01,47.05,46.95,46.95,18001.5,35.1937,35.2237,35.1488,35.1488,18001.5
2017-12-18 12:00:00,46.96,47.04,46.95,47.0,26775.0,35.1563,35.2162,35.1488,35.1862,26775.0
2017-12-18 12:10:00,47.0,47.05,46.99,47.03,20359.5,35.1862,35.2237,35.1787,35.2087,20359.5
2017-12-18 12:20:00,47.03,47.11,47.02,47.09,21226.5,35.2087,35.2686,35.2012,35.2536,21226.5
2017-12-18 12:30:00,47.09,47.1,47.07,47.09,22327.5,35.2536,35.2611,35.2386,35.2536,22327.5
2017-12-18 12:40:00,47.09,47.09,47.06,47.07,30570.0,35.2536,35.2536,35.2311,35.2386,30570.0
2017-12-18 12:50:00,47.06,47.08,47.02,47.08,27597.0,35.2311,35.2461,35.2012,35.2461,27597.0
2017-12-18 13:00:00,47.07,47.13,47.06,47.1,18735.0,35.2386,35.2835,35.2311,35.2611,18735.0
2017-12-18 13:10:00,47.1,47.15,47.06,47.06,39583.5,35.2611,35.2985,35.2311,35.2311,39583.5
2017-12-18 13:20:00,47.07,47.07,46.95,46.97,25773.0,35.2386,35.2386,35.1488,35.1638,25773.0
2017-12-18 13:30:00,46.97,47.06,46.97,47.06,35122.5,35.1638,35.2311,35.1638,35.2311,35122.5
2017-12-18 13:40:00,47.06,47.09,47.03,47.06,20895.0,35.2311,35.2536,35.2087,35.2311,20895.0
2017-12-18 13:50:00,47.04,47.09,47.04,47.06,53016.0,35.2162,35.2536,35.2162,35.2311,53016.0
2017-12-18 14:00:00,47.05,47.07,47.01,47.06,61453.5,35.2237,35.2386,35.1937,35.2311,61453.5
2017-12-18 14:10:00,47.06,47.14,47.06,47.13,31770.0,35.2311,35.291,35.2311,35.2835,31770.0
2017-12-18 14:20:00,47.13,47.15,47.11,47.13,21840.0,35.2835,35.2985,35.2686,35.2835,21840.0
2017-12-18 14:30:00,47.12,47.13,47.1,47.12,18252.0,35.2761,35.2835,35.2611,35.2761,18252.0
2017-12-18 14:40:00,47.11,47.12,47.07,47.11,17139.0,35.2686,35.2761,35.2386,35.2686,17139.0
2017-12-18 14:50:00,47.11,47.17,47.09,47.15,31791.0,35.2686,35.3135,35.2536,35.2985,31791.0
2017-12-18 15:00:00,47.15,47.2,47.14,47.15,41233.5,35.2985,35.336,35.291,35.2985,41233.5
2017-12-18 15:10:00,47.16,47.19,47.13,47.15,49182.0,35.306,35.3285,35.2835,35.2985,49182.0
2017-12-18 15:20:00,47.14,47.14,47.05,47.05,34030.5,35.291,35.291,35.2237,35.2237,34030.5
2017-12-18 15:30:00,47.05,47.09,47.05,47.08,50043.0,35.2237,35.2536,35.2237,35.2461,50043.0
2017-12-18 15:40:00,47.08,47.1,47.06,47.07,68734.5,35.2461,35.2611,35.2311,35.2386,68734.5
2017-12-18 15:50:00,47.07,47.11,46.99,47.08,267349.5,35.2386,35.2686,35.1787,35.2461,267349.5
2017-12-19 09:30:00,47.72,47.72,47.1,47.21,139362.0,35.7252,35.7252,35.2611,35.3434,139362.0
2017-12-19 09:40:00,47.23,47.46,47.22,47.45,113697.0,35.3584,35.5306,35.3509,35.5231,113697.0
2017-12-19 09:50:00,47.44,47.46,47.35,47.35,51454.5,35.5156,35.5306,35.4483,35.4483,51454.5
2017-12-19 10:00:00,47.33,47.33,47.15,47.17,31296.0,35.4333,35.4333,35.2985,35.3135,31296.0
2017-12-19 10:10:00,47.17,47.2,47.07,47.13,18370.5,35.3135,35.336,35.2386,35.2835,18370.5
2017-12-19 10:20:00,47.12,47.13,47.05,47.09,18045.0,35.2761,35.2835,35.2237,35.2536,18045.0
2017-12-19 10:30:00,47.11,47.13,47.08,47.09,16357.5,35.2686,35.2835,35.2461,35.2536,16357.5
2017-12-19 10:40:00,47.08,47.11,47.0,47.08,21082.5,35.2461,35.2686,35.1862,35.2461,21082.5
2017-12-19 10:50:00,47.07,47.16,47.04,47.11,23056.5,35.2386,35.306,35.2162,35.2686,23056.5
2017-12-19 11:00:00,47.13,47.23,47.13,47.21,17688.0,35.2835,35.3584,35.2835,35.3434,17688.0
2017-12-19 11:10:00,47.22,47.27,47.19,47.27,26455.5,35.3509,35.3884,35.3285,35.3884,26455.5
2017-12-19 11:20:00,47.26,47.28,47.19,47.19,30544.5,35.3809,35.3958,35.3285,35.3285,30544.5
2017-12-19 11:30:00,47.18,47.26,47.17,47.25,8100.0,35.321,35.3809,35.3135,35.3734,8100.0
2017-12-19 11:40:00,47.24,47.29,47.18,47.28,21055.5,35.3659,35.4033,35.321,35.3958,21055.5
2017-12-19 11:50:00,47.27,47.28,47.11,47.11,33351.0,35.3884,35.3958,35.2686,35.2686,33351.0
2017-12-19 12:00:00,47.11,47.13,46.99,47.02,57213.0,35.2686,35.2835,35.1787,35.2012,57213.0
2017-12-19 12:10:00,47.02,47.07,46.98,47.05,40147.5,35.2012,35.2386,35.1713,35.2237,40147.5
2017-12-19 12:20:00,47.05,47.07,47.03,47.04,17344.5,35.2237,35.2386,35.2087,35.2162,17344.5
2017-12-19 12:30:00,47.03,47.11,47.03,47.11,22359.0,35.2087,35.2686,35.2087,35.2686,22359.0
2017-12-19 12:40:00,47.12,47.22,47.09,47.22,48262.5,35.2761,35.3509,35.2536,35.3509,48262.5
2017-12-19 12:50:00,47.23,47.31,47.22,47.3,14922.0,35.3584,35.4183,35.3509,35.4108,14922.0
2017-12-19 13:00:00,47.3,47.31,47.23,47.29,79215.0,35.4108,35.4183,35.3584,35.4033,79215.0
2017-12-19 13:10:00,47.28,47.28,47.22,47.27,16846.5,35.3958,35.3958,35.3509,35.3884,16846.5
2017-12-19 13:20:00,47.27,47.27,47.19,47.19,23016.0,35.3884,35.3884,35.3285,35.3285,23016.0
2017-12-19 13:30:00,47.2,47.27,47.19,47.27,10657.5,35.336,35.3884,35.3285,35.3884,10657.5
2017-12-19 13:40:00,47.25,47.27,47.23,47.26,17299.5,35.3734,35.3884,35.3584,35.3809,17299.5
2017-12-19 13:50:00,47.25,47.27,47.21,47.25,34552.5,35.3734,35.3884,35.3434,35.3734,34552.5
2017-12-19 14:00:00,47.25,47.27,47.23,47.27,14887.5,35.3734,35.3884,35.3584,35.3884,14887.5
2017-12-19 14:10:00,47.27,47.29,47.24,47.24,10050.0,35.3884,35.4033,35.3659,35.3659,10050.0
2017-12-19 14:20:00,47.24,47.35,47.24,47.33,25269.0,35.3659,35.4483,35.3659,35.4333,25269.0
2017-12-19 14:30:00,47.33,47.35,47.31,47.31,19521.0,35.4333,35.4483,35.4183,35.4183,19521.0
2017-12-19 14:40:00,47.33,47.34,47.27,47.33,22944.0,35.4333,35.4408,35.3884,35.4333,22944.0
2017-12-19 14:50:00,47.34,47.34,47.23,47.25,23850.0,35.4408,35.4408,35.3584,35.3734,23850.0
2017-12-19 15:00:00,47.25,47.25,47.16,47.19,27619.5,35.3734,35.3734,35.306,35.3285,27619.5
2017-12-19 15:10:00,47.19,47.26,47.19,47.25,30336.0,35.3285,35.3809,35.3285,35.3734,30336.0
2017-12-19 15:20:00,47.25,47.31,47.25,47.27,30174.0,35.3734,35.4183,35.3734,35.3884,30174.0
2017-12-19 15:30:00,47.27,47.31,47.25,47.3,41626.5,35.3884,35.4183,35.3734,35.4108,41626.5
2017-12-19 15:40:00,47.3,47.35,47.27,47.31,151063.5,35.4108,35.4483,35.3884,35.4183,151063.5
2017-12-19 15:50:00,47.31,47.41,47.25,47.26,315396.0,35.4183,35.4932,35.3734,35.3809,315396.0
2017-12-20 09:30:00,47.47,47.54,47.13,47.21,46081.5,35.5381,35.5905,35.2835,35.3434,46081.5
2017-12-20 09:40:00,47.22,47.4,47.13,47.31,23325.0,35.3509,35.4857,35.2835,35.4183,23325.0
2017-12-20 09:50:00,47.27,47.39,47.27,47.31,32232.0,35.3884,35.4782,35.3884,35.4183,32232.0
2017-12-20 10:00:00,47.33,47.42,47.33,47.39,32167.5,35.4333,35.5007,35.4333,35.4782,32167.5
2017-12-20 10:10:00,47.37,47.48,47.35,47.36,40386.0,35.4632,35.5456,35.4483,35.4557,40386.0
2017-12-20 10:20:00,47.35,47.4,47.28,47.3,24405.0,35.4483,35.4857,35.3958,35.4108,24405.0
2017-12-20 10:30:00,47.3,47.35,47.25,47.25,23418.0,35.4108,35.4483,35.3734,35.3734,23418.0
2017-12-20 10:40:00,47.25,47.29,47.22,47.28,20017.5,35.3734,35.4033,35.3509,35.3958,20017.5
2017-12-20 10:50:00,47.28,47.34,47.26,47.29,28077.0,35.3958,35.4408,35.3809,35.4033,28077.0
2017-12-20 11:00:00,47.29,47.35,47.25,47.35,21324.0,35.4033,35.4483,35.3734,35.4483,21324.0
2017-12-20 11:10:00,47.36,47.41,47.35,47.35,15348.0,35.4557,35.4932,35.4483,35.4483,15348.0
2017-12-20 11:20:00,47.35,47.41,47.32,47.33,23349.0,35.4483,35.4932,35.4258,35.4333,23349.0
2017-12-20 11:30:00,47.33,47.4,47.31,47.35,40909.5,35.4333,35.4857,35.4183,35.4483,40909.5
2017-12-20 11:40:00,47.36,47.47,47.32,47.45,73317.0,35.4557,35.5381,35.4258,35.5231,73317.0
2017-12-20 11:50:00,47.43,47.45,47.38,47.39,23700.0,35.5081,35.5231,35.4707,35.4782,23700.0
2017-12-20 12:00:00,47.38,47.45,47.37,47.39,44592.0,35.4707,35.5231,35.4632,35.4782,44592.0
2017-12-20 12:10:00,47.39,47.54,47.38,47.45,34177.5,35.4782,35.5905,35.4707,35.5231,34177.5
2017-12-20 12:20:00,47.45,47.47,47.43,47.44,13210.5,35.5231,35.5381,35.5081,35.5156,13210.5
2017-12-20 12:30:00,47.45,47.48,47.41,47.42,34600.5,35.5231,35.5456,35.4932,35.5007,34600.5
2017-12-20 12:40:00,47.43,47.53,47.42,47.52,19048.5,35.5081,35.583,35.5007,35.5755,19048.5
2017-12-20 12:50:00,47.52,47.52,47.47,47.5,13446.0,35.5755,35.5755,35.5381,35.5605,13446.0
2017-12-20 13:00:00,47.5,47.5,47.47,47.49,7950.0,35.5605,35.5605,35.5381,35.5531,7950.0
2017-12-20 13:10:00,47.49,47.53,47.49,47.51,14275.5,35.5531,35.583,35.5531,35.568,14275.5
2017-12-20 13:20:00,47.51,47.54,47.47,47.49,18267.0,35.568,35.5905,35.5381,35.5531,18267.0
2017-12-20 13:30:00,47.49,47.53,47.49,47.52,18162.0,35.5531,35.583,35.5531,35.5755,18162.0
2017-12-20 13:40:00,47.51,47.51,47.49,47.49,9450.0,35.568,35.568,35.5531,35.5531,9450.0
2017-12-20 13:50:00,47.49,47.54,47.45,47.5,39873.0,35.5531,35.5905,35.5231,35.5605,39873.0
2017-12-20 14:00:00,47.5,47.58,47.49,47.57,30546.0,35.5605,35.6204,35.5531,35.613,30546.0
2017-12-20 14:10:00,47.57,47.58,47.55,47.57,22402.5,35.613,35.6204,35.598,35.613,22402.5
2017-12-20 14:20:00,47.57,47.59,47.55,47.57,77425.5,35.613,35.6279,35.598,35.613,77425.5
2017-12-20 14:30:00,47.57,47.59,47.55,47.58,40750.5,35.613,35.6279,35.598,35.6204,40750.5
2017-12-20 14:40:00,47.58,47.6,47.55,47.59,49278.0,35.6204,35.6354,35.598,35.6279,49278.0
2017-12-20 14:50:00,47.6,47.62,47.57,47.62,35394.0,35.6354,35.6504,35.613,35.6504,35394.0
2017-12-20 15:00:00,47.62,47.69,47.62,47.66,127767.0,35.6504,35.7028,35.6504,35.6803,127767.0
2017-12-20 15:10:00,47.66,47.66,47.61,47.61,29466.0,35.6803,35.6803,35.6429,35.6429,29466.0
2017-12-20 15:20:00,47.61,47.63,47.6,47.62,37489.5,35.6429,35.6579,35.6354,35.6504,37489.5
2017-12-20 15:30:00,47.63,47.64,47.6,47.6,45840.0,35.6579,35.6654,35.6354,35.6354,45840.0
2017-12-20 15:40:00,47.6,47.61,47.53,47.59,95629.5,35.6354,35.6429,35.583,35.6279,95629.5
2017-12-20 15:50:00,47.59,47.59,47.54,47.55,259159.5,35.6279,35.6279,35.5905,35.598,259159.5
2017-12-21 09:30:00,47.47,47.65,47.31,47.32,50790.0,35.5381,35.6728,35.4183,35.4258,50790.0
2017-12-21 09:40:00,47.34,47.38,47.11,47.15,35428.5,35.4408,35.4707,35.2686,35.2985,35428.5
2017-12-21 09:50:00,47.17,47.17,47.04,47.07,25290.0,35.3135,35.3135,35.2162,35.2386,25290.0
2017-12-21 10:00:00,47.07,47.09,46.91,46.91,22248.0,35.2386,35.2536,35.1188,35.1188,22248.0
2017-12-21 10:10:00,46.92,47.06,46.92,47.02,17550.0,35.1263,35.2311,35.1263,35.2012,17550.0
2017-12-21 10:20:00,47.02,47.08,47.0,47.05,11002.5,35.2012,35.2461,35.1862,35.2237,11002.5
2017-12-21 10:30:00,47.07,47.18,47.05,47.11,16122.0,35.2386,35.321,35.2237,35.2686,16122.0
2017-12-21 10:40:00,47.11,47.17,47.1,47.11,26958.0,35.2686,35.3135,35.2611,35.2686,26958.0
2017-12-21 10:50:00,47.11,47.11,47.03,47.07,12673.5,35.2686,35.2686,35.2087,35.2386,12673.5
2017-12-21 11:00:00,47.07,47.14,47.05,47.12,22374.0,35.2386,35.291,35.2237,35.2761,22374.0
2017-12-21 11:10:00,47.11,47.12,47.07,47.1,14518.5,35.2686,35.2761,35.2386,35.2611,14518.5
2017-12-21 11:20:00,47.11,47.17,47.09,47.17,18502.5,35.2686,35.3135,35.2536,35.3135,18502.5
2017-12-21 11:30:00,47.19,47.27,47.17,47.27,11719.5,35.3285,35.3884,35.3135,35.3884,11719.5
2017-12-21 11:40:00,47.27,47.31,47.24,47.29,15300.0,35.3884,35.4183,35.3659,35.4033,15300.0
2017-12-21 11:50:00,47.29,47.35,47.27,47.34,17445.0,35.4033,35.4483,35.3884,35.4408,17445.0
2017-12-21 12:00:00,47.34,47.34,47.29,47.31,10851.0,35.4408,35.4408,35.4033,35.4183,10851.0
2017-12-21 12:10:00,47.31,47.31,47.21,47.23,10441.5,35.4183,35.4183,35.3434,35.3584,10441.5
2017-12-21 12:20:00,47.23,47.28,47.19,47.27,10801.5,35.3584,35.3958,35.3285,35.3884,10801.5
2017-12-21 12:30:00,47.26,47.27,47.22,47.27,15052.5,35.3809,35.3884,35.3509,35.3884,15052.5
2017-12-21 12:40:00,47.27,47.32,47.26,47.31,9661.5,35.3884,35.4258,35.3809,35.4183,9661.5
2017-12-21 12:50:00,47.31,47.4,47.31,47.39,12508.5,35.4183,35.4857,35.4183,35.4782,12508.5
2017-12-21 13:00:00,47.39,47.41,47.38,47.41,6789.0,35.4782,35.4932,35.4707,35.4932,6789.0
2017-12-21 13:10:00,47.4,47.45,47.39,47.42,11352.0,35.4857,35.5231,35.4782,35.5007,11352.0
2017-12-21 13:20:00,47.43,47.47,47.42,47.46,11205.0,35.5081,35.5381,35.5007,35.5306,11205.0
2017-12-21 13:30:00,47.45,47.45,47.42,47.43,7006.5,35.5231,35.5231,35.5007,35.5081,7006.5
2017-12-21 13:40:00,47.43,47.45,47.43,47.44,9522.0,35.5081,35.5231,35.5081,35.5156,9522.0
2017-12-21 13:50:00,47.45,47.47,47.42,47.44,17344.5,35.5231,35.5381,35.5007,35.5156,17344.5
2017-12-21 14:00:00,47.44,47.51,47.44,47.5,13332.0,35.5156,35.568,35.5156,35.5605,13332.0
2017-12-21 14:10:00,47.5,47.51,47.48,47.49,18000.0,35.5605,35.568,35.5456,35.5531,18000.0
2017-12-21 14:20:00,47.49,47.51,47.46,47.46,28287.0,35.5531,35.568,35.5306,35.5306,28287.0
2017-12-21 14:30:00,47.47,47.52,47.44,47.52,18880.5,35.5381,35.5755,35.5156,35.5755,18880.5
2017-12-21 14:40:00,47.51,47.53,47.5,47.51,11629.5,35.568,35.583,35.5605,35.568,11629.5
2017-12-21 14:50:00,47.51,47.53,47.49,47.51,12498.0,35.568,35.583,35.5531,35.568,12498.0
2017-12-21 15:00:00,47.51,47.6,47.48,47.59,31945.5,35.568,35.6354,35.5456,35.6279,31945.5
2017-12-21 15:10:00,47.59,47.63,47.57,47.61,52836.0,35.6279,35.6579,35.613,35.6429,52836.0
2017-12-21 15:20:00,47.61,47.63,47.61,47.61,20841.0,35.6429,35.6579,35.6429,35.6429,20841.0
2017-12-21 15:30:00,47.62,47.63,47.59,47.61,39975.0,35.6504,35.6579,35.6279,35.6429,39975.0
2017-12-21 15:40:00,47.6,47.63,47.57,47.57,124771.5,35.6354,35.6579,35.613,35.613,124771.5
2017-12-21 15:50:00,47.57,47.57,47.46,47.49,171175.5,35.613,35.613,35.5306,35.5531,171175.5
2017-12-22 09:30:00,47.42,47.44,47.29,47.37,55488.0,35.5007,35.5156,35.4033,35.4632,55488.0
2017-12-22 09:40:00,47.37,47.39,47.27,47.27,8437.5,35.4632,35.4782,35.3884,35.3884,8437.5
2017-12-22 09:50:00,47.29,47.35,47.25,47.32,12643.5,35.4033,35.4483,35.3734,35.4258,12643.5
2017-12-22 10:00:00,47.34,47.34,47.25,47.33,9178.5,35.4408,35.4408,35.3734,35.4333,9178.5
2017-12-22 10:10:00,47.31,47.35,47.22,47.32,11589.0,35.4183,35.4483,35.3509,35.4258,11589.0
2017-12-22 10:20:00,47.33,47.37,47.29,47.31,10800.0,35.4333,35.4632,35.4033,35.4183,10800.0
2017-12-22 10:30:00,47.29,47.35,47.25,47.29,7500.0,35.4033,35.4483,35.3734,35.4033,7500.0
2017-12-22 10:40:00,47.29,47.37,47.29,47.35,11047.5,35.4033,35.4632,35.4033,35.4483,11047.5
2017-12-22 10:50:00,47.33,47.37,47.33,47.33,7650.0,35.4333,35.4632,35.4333,35.4333,7650.0
2017-12-22 11:00:00,47.33,47.39,47.29,47.31,8794.5,35.4333,35.4782,35.4033,35.4183,8794.5
2017-12-22 11:10:00,47.3,47.38,47.29,47.29,13893.0,35.4108,35.4707,35.4033,35.4033,13893.0
2017-12-22 11:20:00,47.3,47.36,47.3,47.36,7443.0,35.4108,35.4557,35.4108,35.4557,7443.0
2017-12-22 11:30:00,47.35,47.37,47.26,47.32,21624.0,35.4483,35.4632,35.3809,35.4258,21624.0
2017-12-22 11:40:00,47.31,47.33,47.27,47.27,9087.0,35.4183,35.4333,35.3884,35.3884,9087.0
2017-12-22 11:50:00,47.27,47.34,47.25,47.27,6394.5,35.3884,35.4408,35.3734,35.3884,6394.5
2017-12-22 12:00:00,47.29,47.35,47.29,47.33,9280.5,35.4033,35.4483,35.4033,35.4333,9280.5
2017-12-22 12:10:00,47.33,47.34,47.31,47.33,3750.0,35.4333,35.4408,35.4183,35.4333,3750.0
2017-12-22 12:20:00,47.34,47.39,47.34,47.37,15247.5,35.4408,35.4782,35.4408,35.4632,15247.5
2017-12-22 12:30:00,47.37,47.41,47.34,47.41,7942.5,35.4632,35.4932,35.4408,35.4932,7942.5
2017-12-22 12:40:00,47.41,47.41,47.33,47.35,5550.0,35.4932,35.4932,35.4333,35.4483,5550.0
2017-12-22 12:50:00,47.35,47.39,47.33,47.36,14383.5,35.4483,35.4782,35.4333,35.4557,14383.5
2017-12-22 13:00:00,47.34,47.41,47.34,47.35,7314.0,35.4408,35.4932,35.4408,35.4483,7314.0
2017-12-22 13:10:00,47.35,47.39,47.34,47.39,5508.0,35.4483,35.4782,35.4408,35.4782,5508.0
2017-12-22 13:20:00,47.37,47.38,47.32,47.32,8398.5,35.4632,35.4707,35.4258,35.4258,8398.5
2017-12-22 13:30:00,47.32,47.37,47.31,47.32,12276.0,35.4258,35.4632,35.4183,35.4258,12276.0
2017-12-22 13:40:00,47.32,47.39,47.32,47.39,13239.0,35.4258,35.4782,35.4258,35.4782,13239.0
2017-12-22 13:50:00,47.38,47.41,47.36,47.38,18771.0,35.4707,35.4932,35.4557,35.4707,18771.0
2017-12-22 14:00:00,47.37,47.37,47.32,47.35,10632.0,35.4632,35.4632,35.4258,35.4483,10632.0
2017-12-22 14:10:00,47.35,47.42,47.35,47.41,9621.0,35.4483,35.5007,35.4483,35.4932,9621.0
2017-12-22 14:20:00,47.4,47.43,47.38,47.38,12463.5,35.4857,35.5081,35.4707,35.4707,12463.5
2017-12-22 14:30:00,47.39,47.45,47.39,47.41,16783.5,35.4782,35.5231,35.4782,35.4932,16783.5
2017-12-22 14:40:00,47.41,47.45,47.39,47.43,13887.0,35.4932,35.5231,35.4782,35.5081,13887.0
2017-12-22 14:50:00,47.42,47.44,47.39,47.41,9610.5,35.5007,35.5156,35.4782,35.4932,9610.5
2017-12-22 15:00:00,47.43,47.43,47.35,47.38,15300.0,35.5081,35.5081,35.4483,35.4707,15300.0
2017-12-22 15:10:00,47.39,47.4,47.37,47.38,15496.5,35.4782,35.4857,35.4632,35.4707,15496.5
2017-12-22 15:20:00,47.37,47.37,47.32,47.35,17929.5,35.4632,35.4632,35.4258,35.4483,17929.5
2017-12-22 15:30:00,47.36,47.39,47.35,47.39,25497.0,35.4557,35.4782,35.4483,35.4782,25497.0
2017-12-22 15:40:00,47.39,47.4,47.33,47.36,36019.5,35.4782,35.4857,35.4333,35.4557,36019.5
2017-12-22 15:50:00,47.36,47.36,47.29,47.34,117717.0,35.4557,35.4557,35.4033,35.4408,117717.0
2017-12-26 09:30:00,47.49,47.63,47.43,47.53,31657.5,35.5531,35.6579,35.5081,35.583,31657.5
2017-12-26 09:40:00,47.56,47.72,47.56,47.66,17854.5,35.6055,35.7252,35.6055,35.6803,17854.5
2017-12-26 09:50:00,47.65,47.66,47.56,47.6,2700.0,35.6728,35.6803,35.6055,35.6354,2700.0
2017-12-26 10:00:00,47.6,47.6,47.52,47.59,6043.5,35.6354,35.6354,35.5755,35.6279,6043.5
2017-12-26 10:10:00,47.59,47.59,47.49,47.49,6108.0,35.6279,35.6279,35.5531,35.5531,6108.0
2017-12-26 10:20:00,47.51,47.55,47.49,47.49,6787.5,35.568,35.598,35.5531,35.5531,6787.5
2017-12-26 10:30:00,47.47,47.47,47.39,47.41,5359.5,35.5381,35.5381,35.4782,35.4932,5359.5
2017-12-26 10:40:00,47.4,47.41,47.36,47.37,4939.5,35.4857,35.4932,35.4557,35.4632,4939.5
2017-12-26 10:50:00,47.38,47.41,47.35,47.37,10239.0,35.4707,35.4932,35.4483,35.4632,10239.0
2017-12-26 11:00:00,47.36,47.38,47.34,47.36,8976.0,35.4557,35.4707,35.4408,35.4557,8976.0
2017-12-26 11:10:00,47.36,47.39,47.35,47.37,9361.5,35.4557,35.4782,35.4483,35.4632,9361.5
2017-12-26 11:20:00,47.37,47.38,47.35,47.38,5830.5,35.4632,35.4707,35.4483,35.4707,5830.5
2017-12-26 11:30:00,47.38,47.42,47.38,47.41,4500.0,35.4707,35.5007,35.4707,35.4932,4500.0
2017-12-26 11:40:00,47.39,47.41,47.38,47.4,4801.5,35.4782,35.4932,35.4707,35.4857,4801.5
2017-12-26 11:50:00,47.41,47.41,47.32,47.37,15258.0,35.4932,35.4932,35.4258,35.4632,15258.0
2017-12-26 12:00:00,47.38,47.41,47.34,47.37,5248.5,35.4707,35.4932,35.4408,35.4632,5248.5
2017-12-26 12:10:00,47.39,47.39,47.36,47.39,3300.0,35.4782,35.4782,35.4557,35.4782,3300.0
2017-12-26 12:20:00,47.38,47.41,47.38,47.38,5995.5,35.4707,35.4932,35.4707,35.4707,5995.5
2017-12-26 12:30:00,47.39,47.39,47.37,47.37,4923.0,35.4782,35.4782,35.4632,35.4632,4923.0
2017-12-26 12:40:00,47.37,47.38,47.36,47.38,2250.0,35.4632,35.4707,35.4557,35.4707,2250.0
2017-12-26 12:50:00,47.36,47.36,47.31,47.35,15037.5,35.4557,35.4557,35.4183,35.4483,15037.5
2017-12-26 13:00:00,47.35,47.37,47.34,47.35,4744.5,35.4483,35.4632,35.4408,35.4483,4744.5
2017-12-26 13:10:00,47.35,47.39,47.34,47.37,7137.0,35.4483,35.4782,35.4408,35.4632,7137.0
2017-12-26 13:20:00,47.38,47.38,47.35,47.37,9822.0,35.4707,35.4707,35.4483,35.4632,9822.0
2017-12-26 13:30:00,47.38,47.39,47.37,47.38,4458.0,35.4707,35.4782,35.4632,35.4707,4458.0
2017-12-26 13:40:00,47.38,47.39,47.35,47.39,7689.0,35.4707,35.4782,35.4483,35.4782,7689.0
2017-12-26 13:50:00,47.4,47.4,47.37,47.39,9090.0,35.4857,35.4857,35.4632,35.4782,9090.0
2017-12-26 14:00:00,47.37,47.39,47.35,47.37,8725.5,35.4632,35.4782,35.4483,35.4632,8725.5
2017-12-26 14:10:00,47.35,47.37,47.31,47.37,26518.5,35.4483,35.4632,35.4183,35.4632,26518.5
2017-12-26 14:20:00,47.37,47.37,47.34,47.36,6451.5,35.4632,35.4632,35.4408,35.4557,6451.5
2017-12-26 14:30:00,47.35,47.37,47.34,47.37,9729.0,35.4483,35.4632,35.4408,35.4632,9729.0
2017-12-26 14:40:00,47.37,47.38,47.35,47.36,7093.5,35.4632,35.4707,35.4483,35.4557,7093.5
2017-12-26 14:50:00,47.38,47.38,47.36,47.37,3450.0,35.4707,35.4707,35.4557,35.4632,3450.0
2017-12-26 15:00:00,47.38,47.4,47.37,47.4,15445.5,35.4707,35.4857,35.4632,35.4857,15445.5
2017-12-26 15:10:00,47.41,47.41,47.37,47.37,12441.0,35.4932,35.4932,35.4632,35.4632,12441.0
2017-12-26 15:20:00,47.38,47.41,47.36,47.37,17035.5,35.4707,35.4932,35.4557,35.4632,17035.5
2017-12-26 15:30:00,47.37,47.4,47.35,47.38,27759.0,35.4632,35.4857,35.4483,35.4707,27759.0
2017-12-26 15:40:00,47.39,47.43,47.37,47.42,29097.0,35.4782,35.5081,35.4632,35.5007,29097.0
2017-12-26 15:50:00,47.43,47.45,47.41,47.44,80220.0,35.5081,35.5231,35.4932,35.5156,80220.0
2017-12-27 09:30:00,47.63,47.63,47.32,47.32,29005.5,35.6579,35.6579,35.4258,35.4258,29005.5
2017-12-27 09:40:00,47.32,47.46,47.32,47.44,7350.0,35.4258,35.5306,35.4258,35.5156,7350.0
2017-12-27 09:50:00,47.42,47.53,47.35,47.45,42210.0,35.5007,35.583,35.4483,35.5231,42210.0
2017-12-27 10:00:00,47.45,47.55,47.4,47.52,5401.5,35.5231,35.598,35.4857,35.5755,5401.5
2017-12-27 10:10:00,47.49,47.49,47.43,47.47,8605.5,35.5531,35.5531,35.5081,35.5381,8605.5
2017-12-27 10:20:00,47.47,47.55,47.45,47.53,8913.0,35.5381,35.598,35.5231,35.583,8913.0
2017-12-27 10:30:00,47.51,47.54,47.49,47.54,4209.0,35.568,35.5905,35.5531,35.5905,4209.0
2017-12-27 10:40:00,47.54,47.58,47.52,47.57,16575.0,35.5905,35.6204,35.5755,35.613,16575.0
2017-12-27 10:50:00,47.59,47.59,47.53,47.57,6142.5,35.6279,35.6279,35.583,35.613,6142.5
2017-12-27 11:00:00,47.57,47.6,47.55,47.56,8040.0,35.613,35.6354,35.598,35.6055,8040.0
2017-12-27 11:10:00,47.55,47.57,47.55,47.57,5427.0,35.598,35.613,35.598,35.613,5427.0
2017-12-27 11:20:00,47.57,47.59,47.55,47.57,6319.5,35.613,35.6279,35.598,35.613,6319.5
2017-12-27 11:30:00,47.57,47.58,47.5,47.5,10777.5,35.613,35.6204,35.5605,35.5605,10777.5
2017-12-27 11:40:00,47.49,47.51,47.43,47.43,15504.0,35.5531,35.568,35.5081,35.5081,15504.0
2017-12-27 11:50:00,47.44,47.52,47.42,47.49,18562.5,35.5156,35.5755,35.5007,35.5531,18562.5
2017-12-27 12:00:00,47.48,47.51,47.46,47.51,10146.0,35.5456,35.568,35.5306,35.568,10146.0
2017-12-27 12:10:00,47.51,47.53,47.47,47.48,5403.0,35.568,35.583,35.5381,35.5456,5403.0
2017-12-27 12:20:00,47.46,47.49,47.39,47.41,8121.0,35.5306,35.5531,35.4782,35.4932,8121.0
2017-12-27 12:30:00,47.39,47.39,47.37,47.37,9706.5,35.4782,35.4782,35.4632,35.4632,9706.5
2017-12-27 12:40:00,47.37,47.39,47.36,47.37,9396.0,35.4632,35.4782,35.4557,35.4632,9396.0
2017-12-27 12:50:00,47.39,47.42,47.37,47.39,12900.0,35.4782,35.5007,35.4632,35.4782,12900.0
2017-12-27 13:00:00,47.39,47.39,47.32,47.32,23188.5,35.4782,35.4782,35.4258,35.4258,23188.5
2017-12-27 13:10:00,47.33,47.37,47.31,47.32,6933.0,35.4333,35.4632,35.4183,35.4258,6933.0
2017-12-27 13:20:00,47.32,47.34,47.31,47.33,2550.0,35.4258,35.4408,35.4183,35.4333,2550.0
2017-12-27 13:30:00,47.31,47.31,47.23,47.3,10978.5,35.4183,35.4183,35.3584,35.4108,10978.5
2017-12-27 13:40:00,47.3,47.3,47.25,47.26,10588.5,35.4108,35.4108,35.3734,35.3809,10588.5
2017-12-27 13:50:00,47.27,47.31,47.27,47.3,7132.5,35.3884,35.4183,35.3884,35.4108,7132.5
2017-12-27 14:00:00,47.32,47.33,47.29,47.29,5724.0,35.4258,35.4333,35.4033,35.4033,5724.0
2017-12-27 14:10:00,47.29,47.31,47.27,47.3,7897.5,35.4033,35.4183,35.3884,35.4108,7897.5
2017-12-27 14:20:00,47.29,47.35,47.27,47.35,8725.5,35.4033,35.4483,35.3884,35.4483,8725.5
2017-12-27 14:30:00,47.35,47.37,47.27,47.31,172647.0,35.4483,35.4632,35.3884,35.4183,172647.0
2017-12-27 14:40:00,47.31,47.31,47.25,47.27,69624.0,35.4183,35.4183,35.3734,35.3884,69624.0
2017-12-27 14:50:00,47.28,47.28,47.25,47.25,47077.5,35.3958,35.3958,35.3734,35.3734,47077.5
2017-12-27 15:00:00,47.25,47.29,47.23,47.25,101818.5,35.3734,35.4033,35.3584,35.3734,101818.5
2017-12-27 15:10:00,47.25,47.29,47.23,47.26,16411.5,35.3734,35.4033,35.3584,35.3809,16411.5
2017-12-27 15:20:00,47.26,47.3,47.25,47.25,25908.0,35.3809,35.4108,35.3734,35.3734,25908.0
2017-12-27 15:30:00,47.26,47.27,47.17,47.19,36615.0,35.3809,35.3884,35.3135,35.3285,36615.0
2017-12-27 15:40:00,47.19,47.23,47.17,47.19,25041.0,35.3285,35.3584,35.3135,35.3285,25041.0
2017-12-27 15:50:00,47.19,47.25,47.19,47.22,85195.5,35.3285,35.3734,35.3285,35.3509,85195.5
2017-12-28 09:30:00,47.3,47.31,47.09,47.11,18481.5,35.4108,35.4183,35.2536,35.2686,18481.5
2017-12-28 09:40:00,47.11,47.15,47.09,47.14,7110.0,35.2686,35.2985,35.2536,35.291,7110.0
2017-12-28 09:50:00,47.15,47.15,47.07,47.14,10950.0,35.2985,35.2985,35.2386,35.291,10950.0
2017-12-28 10:00:00,47.15,47.19,47.09,47.13,11046.0,35.2985,35.3285,35.2536,35.2835,11046.0
2017-12-28 10:10:00,47.13,47.17,47.11,47.15,9075.0,35.2835,35.3135,35.2686,35.2985,9075.0
2017-12-28 10:20:00,47.11,47.15,47.11,47.15,8197.5,35.2686,35.2985,35.2686,35.2985,8197.5
2017-12-28 10:30:00,47.13,47.17,47.07,47.09,4866.0,35.2835,35.3135,35.2386,35.2536,4866.0
2017-12-28 10:40:00,47.09,47.29,47.09,47.27,107560.5,35.2536,35.4033,35.2536,35.3884,107560.5
2017-12-28 10:50:00,47.27,47.31,47.26,47.28,6450.0,35.3884,35.4183,35.3809,35.3958,6450.0
2017-12-28 11:00:00,47.3,47.33,47.28,47.31,10228.5,35.4108,35.4333,35.3958,35.4183,10228.5
2017-12-28 11:10:00,47.3,47.32,47.29,47.3,6825.0,35.4108,35.4258,35.4033,35.4108,6825.0
2017-12-28 11:20:00,47.29,47.36,47.29,47.32,9975.0,35.4033,35.4557,35.4033,35.4258,9975.0
2017-12-28 11:30:00,47.33,47.4,47.32,47.38,14574.0,35.4333,35.4857,35.4258,35.4707,14574.0
2017-12-28 11:40:00,47.37,47.39,47.35,47.37,18655.5,35.4632,35.4782,35.4483,35.4632,18655.5
2017-12-28 11:50:00,47.37,47.42,47.37,47.41,10080.0,35.4632,35.5007,35.4632,35.4932,10080.0
2017-12-28 12:00:00,47.41,47.47,47.41,47.47,25170.0,35.4932,35.5381,35.4932,35.5381,25170.0
2017-12-28 12:10:00,47.49,47.55,47.47,47.53,34422.0,35.5531,35.598,35.5381,35.583,34422.0
2017-12-28 12:20:00,47.54,47.55,47.47,47.47,20290.5,35.5905,35.598,35.5381,35.5381,20290.5
2017-12-28 12:30:00,47.47,47.47,47.44,47.47,16462.5,35.5381,35.5381,35.5156,35.5381,16462.5
2017-12-28 12:40:00,47.46,47.48,47.45,47.46,9061.5,35.5306,35.5456,35.5231,35.5306,9061.5
2017-12-28 12:50:00,47.46,47.48,47.46,47.47,6814.5,35.5306,35.5456,35.5306,35.5381,6814.5
2017-12-28 13:00:00,47.46,47.49,47.46,47.48,10965.0,35.5306,35.5531,35.5306,35.5456,10965.0
2017-12-28 13:10:00,47.48,47.49,47.44,47.44,17001.0,35.5456,35.5531,35.5156,35.5156,17001.0
2017-12-28 13:20:00,47.44,47.47,47.43,47.47,20634.0,35.5156,35.5381,35.5081,35.5381,20634.0
2017-12-28 13:30:00,47.47,47.5,47.46,47.49,17995.5,35.5381,35.5605,35.5306,35.5531,17995.5
2017-12-28 13:40:00,47.49,47.51,47.49,47.49,8400.0,35.5531,35.568,35.5531,35.5531,8400.0
2017-12-28 13:50:00,47.5,47.51,47.49,47.51,9153.0,35.5605,35.568,35.5531,35.568,9153.0
2017-12-28 14:00:00,47.51,47.53,47.51,47.51,7729.5,35.568,35.583,35.568,35.568,7729.5
2017-12-28 14:10:00,47.52,47.52,47.49,47.49,9900.0,35.5755,35.5755,35.5531,35.5531,9900.0
2017-12-28 14:20:00,47.48,47.5,47.48,47.48,9955.5,35.5456,35.5605,35.5456,35.5456,9955.5
2017-12-28 14:30:00,47.49,47.49,47.47,47.48,13089.0,35.5531,35.5531,35.5381,35.5456,13089.0
2017-12-28 14:40:00,47.49,47.53,47.48,47.53,18241.5,35.5531,35.583,35.5456,35.583,18241.5
2017-12-28 14:50:00,47.53,47.55,47.51,47.53,27594.0,35.583,35.598,35.568,35.583,27594.0
2017-12-28 15:00:00,47.53,47.53,47.47,47.48,20710.5,35.583,35.583,35.5381,35.5456,20710.5
2017-12-28 15:10:00,47.48,47.51,47.47,47.49,17248.5,35.5456,35.568,35.5381,35.5531,17248.5
2017-12-28 15:20:00,47.49,47.52,47.49,47.5,27628.5,35.5531,35.5755,35.5531,35.5605,27628.5
2017-12-28 15:30:00,47.49,47.51,47.48,47.51,29907.0,35.5531,35.568,35.5456,35.568,29907.0
2017-12-28 15:40:00,47.51,47.55,47.51,47.54,75064.5,35.568,35.598,35.568,35.5905,75064.5
2017-12-28 15:50:00,47.55,47.7,47.55,47.62,300688.5,35.598,35.7103,35.598,35.6504,300688.5
2017-12-29 09:30:00,47.57,47.67,47.49,47.56,44404.5,35.613,35.6878,35.5531,35.6055,44404.5
2017-12-29 09:40:00,47.56,47.59,47.47,47.5,14650.5,35.6055,35.6279,35.5381,35.5605,14650.5
2017-12-29 09:50:00,47.5,47.55,47.47,47.49,11962.5,35.5605,35.598,35.5381,35.5531,11962.5
2017-12-29 10:00:00,47.48,47.52,47.45,47.47,7078.5,35.5456,35.5755,35.5231,35.5381,7078.5
2017-12-29 10:10:00,47.47,47.49,47.45,47.49,11335.5,35.5381,35.5531,35.5231,35.5531,11335.5
2017-12-29 10:20:00,47.5,47.55,47.47,47.53,6547.5,35.5605,35.598,35.5381,35.583,6547.5
2017-12-29 10:30:00,47.53,47.55,47.45,47.45,13917.0,35.583,35.598,35.5231,35.5231,13917.0
2017-12-29 10:40:00,47.47,47.49,47.45,47.45,12628.5,35.5381,35.5531,35.5231,35.5231,12628.5
2017-12-29 10:50:00,47.45,47.51,47.45,47.49,29676.0,35.5231,35.568,35.5231,35.5531,29676.0
2017-12-29 11:00:00,47.5,47.51,47.46,47.47,14617.5,35.5605,35.568,35.5306,35.5381,14617.5
2017-12-29 11:10:00,47.47,47.51,47.47,47.49,6195.0,35.5381,35.568,35.5381,35.5531,6195.0
2017-12-29 11:20:00,47.48,47.49,47.47,47.49,24822.0,35.5456,35.5531,35.5381,35.5531,24822.0
2017-12-29 11:30:00,47.49,47.54,47.48,47.48,14326.5,35.5531,35.5905,35.5456,35.5456,14326.5
2017-12-29 11:40:00,47.49,47.57,47.49,47.57,10950.0,35.5531,35.613,35.5531,35.613,10950.0
2017-12-29 11:50:00,47.59,47.59,47.56,47.58,8059.5,35.6279,35.6279,35.6055,35.6204,8059.5
2017-12-29 12:00:00,47.57,47.57,47.51,47.51,2709.0,35.613,35.613,35.568,35.568,2709.0
2017-12-29 12:10:00,47.5,47.59,47.49,47.59,17794.5,35.5605,35.6279,35.5531,35.6279,17794.5
2017-12-29 12:20:00,47.58,47.65,47.57,47.63,21670.5,35.6204,35.6728,35.613,35.6579,21670.5
2017-12-29 12:30:00,47.63,47.67,47.63,47.67,10287.0,35.6579,35.6878,35.6579,35.6878,10287.0
2017-12-29 12:40:00,47.67,47.68,47.65,47.65,17194.5,35.6878,35.6953,35.6728,35.6728,17194.5
2017-12-29 12:50:00,47.65,47.71,47.63,47.71,18666.0,35.6728,35.7178,35.6579,35.7178,18666.0
2017-12-29 13:00:00,47.71,47.71,47.64,47.66,13920.0,35.7178,35.7178,35.6654,35.6803,13920.0
2017-12-29 13:10:00,47.66,47.73,47.64,47.72,20028.0,35.6803,35.7327,35.6654,35.7252,20028.0
2017-12-29 13:20:00,47.73,47.79,47.72,47.75,15733.5,35.7327,35.7777,35.7252,35.7477,15733.5
2017-12-29 13:30:00,47.75,47.75,47.67,47.7,9894.0,35.7477,35.7477,35.6878,35.7103,9894.0
2017-12-29 13:40:00,47.7,47.7,47.64,47.67,7335.0,35.7103,35.7103,35.6654,35.6878,7335.0
2017-12-29 13:50:00,47.65,47.67,47.62,47.65,15817.5,35.6728,35.6878,35.6504,35.6728,15817.5
2017-12-29 14:00:00,47.66,47.69,47.64,47.65,9025.5,35.6803,35.7028,35.6654,35.6728,9025.5
2017-12-29 14:10:00,47.63,47.65,47.61,47.64,10995.0,35.6579,35.6728,35.6429,35.6654,10995.0
2017-12-29 14:20:00,47.65,47.67,47.63,47.65,17721.0,35.6728,35.6878,35.6579,35.6728,17721.0
2017-12-29 14:30:00,47.65,47.65,47.61,47.61,9718.5,35.6728,35.6728,35.6429,35.6429,9718.5
2017-12-29 14:40:00,47.61,47.65,47.6,47.61,10468.5,35.6429,35.6728,35.6354,35.6429,10468.5
2017-12-29 14:50:00,47.6,47.61,47.53,47.53,8556.0,35.6354,35.6429,35.583,35.583,8556.0
2017-12-29 15:00:00,47.53,47.58,47.52,47.58,9843.0,35.583,35.6204,35.5755,35.6204,9843.0
2017-12-29 15:10:00,47.58,47.59,47.55,47.59,14955.0,35.6204,35.6279,35.598,35.6279,14955.0
2017-12-29 15:20:00,47.59,47.64,47.59,47.63,11469.0,35.6279,35.6654,35.6279,35.6579,11469.0
2017-12-29 15:30:00,47.63,47.64,47.59,47.59,18045.0,35.6579,35.6654,35.6279,35.6279,18045.0
2017-12-29 15:40:00,47.57,47.6,47.53,47.56,25630.5,35.613,35.6354,35.583,35.6055,25630.5
2017-12-29 15:50:00,47.53,47.55,47.37,47.39,172468.5,35.583,35.598,35.4632,35.4782,172468.5
2018-01-02 09:30:00,48.38,49.05,48.31,48.67,281496.0,36.2194,36.7209,36.1669,36.4365,281496.0
2018-01-02 09:40:00,48.73,48.89,48.64,48.68,102744.0,36.4814,36.6012,36.414,36.4439,102744.0
2018-01-02 09:50:00,48.66,48.77,48.53,48.76,69880.5,36.429,36.5113,36.3316,36.5038,69880.5
2018-01-02 10:00:00,48.75,48.93,48.75,48.88,47716.5,36.4964,36.6311,36.4964,36.5937,47716.5
2018-01-02 10:10:00,48.87,48.95,48.83,48.87,33735.0,36.5862,36.6461,36.5562,36.5862,33735.0
2018-01-02 10:20:00,48.87,48.9,48.75,48.77,48925.5,36.5862,36.6086,36.4964,36.5113,48925.5
2018-01-02 10:30:00,48.79,48.79,48.63,48.67,51591.0,36.5263,36.5263,36.4065,36.4365,51591.0
2018-01-02 10:40:00,48.65,48.73,48.61,48.65,59550.0,36.4215,36.4814,36.3915,36.4215,59550.0
2018-01-02 10:50:00,48.65,48.77,48.65,48.75,38335.5,36.4215,36.5113,36.4215,36.4964,38335.5
2018-01-02 11:00:00,48.74,48.76,48.69,48.7,37971.0,36.4889,36.5038,36.4514,36.4589,37971.0
2018-01-02 11:10:00,48.71,48.71,48.62,48.69,53842.5,36.4664,36.4664,36.399,36.4514,53842.5
2018-01-02 11:20:00,48.69,48.72,48.57,48.7,50610.0,36.4514,36.4739,36.3616,36.4589,50610.0
2018-01-02 11:30:00,48.67,48.68,48.58,48.59,44898.0,36.4365,36.4439,36.3691,36.3766,44898.0
2018-01-02 11:40:00,48.58,48.63,48.51,48.58,34527.0,36.3691,36.4065,36.3167,36.3691,34527.0
2018-01-02 11:50:00,48.6,48.77,48.6,48.75,67810.5,36.3841,36.5113,36.3841,36.4964,67810.5
2018-01-02 12:00:00,48.75,48.83,48.71,48.79,47722.5,36.4964,36.5562,36.4664,36.5263,47722.5
2018-01-02 12:10:00,48.79,48.83,48.7,48.8,61261.5,36.5263,36.5562,36.4589,36.5338,61261.5
2018-01-02 12:20:00,48.8,48.84,48.8,48.83,34362.0,36.5338,36.5637,36.5338,36.5562,34362.0
2018-01-02 12:30:00,48.84,48.88,48.73,48.73,34899.0,36.5637,36.5937,36.4814,36.4814,34899.0
2018-01-02 12:40:00,48.71,48.71,48.61,48.65,30601.5,36.4664,36.4664,36.3915,36.4215,30601.5
2018-01-02 12:50:00,48.62,48.71,48.59,48.64,24973.5,36.399,36.4664,36.3766,36.414,24973.5
2018-01-02 13:00:00,48.64,48.75,48.64,48.73,36844.5,36.414,36.4964,36.414,36.4814,36844.5
2018-01-02 13:10:00,48.72,48.73,48.65,48.67,35107.5,36.4739,36.4814,36.4215,36.4365,35107.5
2018-01-02 13:20:00,48.66,48.71,48.65,48.71,33949.5,36.429,36.4664,36.4215,36.4664,33949.5
2018-01-02 13:30:00,48.71,48.71,48.63,48.66,34236.0,36.4664,36.4664,36.4065,36.429,34236.0
2018-01-02 13:40:00,48.65,48.69,48.64,48.67,24439.5,36.4215,36.4514,36.414,36.4365,24439.5
2018-01-02 13:50:00,48.67,48.71,48.63,48.69,38011.5,36.4365,36.4664,36.4065,36.4514,38011.5
2018-01-02 14:00:00,48.7,48.75,48.67,48.69,53127.0,36.4589,36.4964,36.4365,36.4514,53127.0
2018-01-02 14:10:00,48.69,48.77,48.68,48.74,39856.5,36.4514,36.5113,36.4439,36.4889,39856.5
2018-01-02 14:20:00,48.75,48.82,48.74,48.82,50755.5,36.4964,36.5488,36.4889,36.5488,50755.5
2018-01-02 14:30:00,48.83,48.83,48.65,48.67,48975.0,36.5562,36.5562,36.4215,36.4365,48975.0
2018-01-02 14:40:00,48.68,48.73,48.66,48.68,30880.5,36.4439,36.4814,36.429,36.4439,30880.5
2018-01-02 14:50:00,48.68,48.7,48.62,48.65,32716.5,36.4439,36.4589,36.399,36.4215,32716.5
2018-01-02 15:00:00,48.65,48.66,48.59,48.61,39447.0,36.4215,36.429,36.3766,36.3915,39447.0
2018-01-02 15:10:00,48.61,48.65,48.61,48.64,52834.5,36.3915,36.4215,36.3915,36.414,52834.5
2018-01-02 15:20:00,48.64,48.67,48.61,48.63,78885.0,36.414,36.4365,36.3915,36.4065,78885.0
2018-01-02 15:30:00,48.63,48.64,48.53,48.55,89685.0,36.4065,36.414,36.3316,36.3466,89685.0
2018-01-02 15:40:00,48.55,48.57,48.53,48.57,114592.5,36.3466,36.3616,36.3316,36.3616,114592.5
2018-01-02 15:50:00,48.57,48.71,48.57,48.68,312943.5,36.3616,36.4664,36.3616,36.4439,312943.5
2018-01-03 09:30:00,48.43,48.67,48.3,48.45,29146.5,36.2568,36.4365,36.1595,36.2718,29146.5
2018-01-03 09:40:00,48.43,48.57,48.37,48.4,27912.0,36.2568,36.3616,36.2119,36.2343,27912.0
2018-01-03 09:50:00,48.43,48.47,48.29,48.36,14812.5,36.2568,36.2867,36.152,36.2044,14812.5
2018-01-03 10:00:00,48.37,48.51,48.3,48.34,38065.5,36.2119,36.3167,36.1595,36.1894,38065.5
2018-01-03 10:10:00,48.33,48.41,48.28,48.41,14127.0,36.1819,36.2418,36.1445,36.2418,14127.0
2018-01-03 10:20:00,48.39,48.55,48.39,48.55,15939.0,36.2268,36.3466,36.2268,36.3466,15939.0
2018-01-03 10:30:00,48.57,48.71,48.55,48.69,62634.0,36.3616,36.4664,36.3466,36.4514,62634.0
2018-01-03 10:40:00,48.68,48.73,48.63,48.63,17733.0,36.4439,36.4814,36.4065,36.4065,17733.0
2018-01-03 10:50:00,48.61,48.62,48.57,48.59,16800.0,36.3915,36.399,36.3616,36.3766,16800.0
2018-01-03 11:00:00,48.61,48.71,48.61,48.71,19593.0,36.3915,36.4664,36.3915,36.4664,19593.0
2018-01-03 11:10:00,48.71,48.75,48.66,48.67,26103.0,36.4664,36.4964,36.429,36.4365,26103.0
2018-01-03 11:20:00,48.65,48.69,48.62,48.64,15933.0,36.4215,36.4514,36.399,36.414,15933.0
2018-01-03 11:30:00,48.64,48.69,48.55,48.6,34033.5,36.414,36.4514,36.3466,36.3841,34033.5
2018-01-03 11:40:00,48.6,48.66,48.56,48.65,19350.0,36.3841,36.429,36.3541,36.4215,19350.0
2018-01-03 11:50:00,48.66,48.77,48.66,48.74,32811.0,36.429,36.5113,36.429,36.4889,32811.0
2018-01-03 12:00:00,48.75,48.94,48.73,48.94,39079.5,36.4964,36.6386,36.4814,36.6386,39079.5
2018-01-03 12:10:00,48.95,48.95,48.86,48.95,26337.0,36.6461,36.6461,36.5787,36.6461,26337.0
2018-01-03 12:20:00,48.95,48.95,48.87,48.88,18636.0,36.6461,36.6461,36.5862,36.5937,18636.0
2018-01-03 12:30:00,48.91,48.96,48.89,48.93,23316.0,36.6161,36.6536,36.6012,36.6311,23316.0
2018-01-03 12:40:00,48.93,48.97,48.87,48.91,22887.0,36.6311,36.6611,36.5862,36.6161,22887.0
2018-01-03 12:50:00,48.89,48.97,48.89,48.95,15805.5,36.6012,36.6611,36.6012,36.6461,15805.5
2018-01-03 13:00:00,48.97,48.99,48.9,48.93,14347.5,36.6611,36.676,36.6086,36.6311,14347.5
2018-01-03 13:10:00,48.94,48.95,48.91,48.91,11349.0,36.6386,36.6461,36.6161,36.6161,11349.0
2018-01-03 13:20:00,48.93,48.93,48.87,48.89,10948.5,36.6311,36.6311,36.5862,36.6012,10948.5
2018-01-03 13:30:00,48.91,48.92,48.87,48.89,14317.5,36.6161,36.6236,36.5862,36.6012,14317.5
2018-01-03 13:40:00,48.88,48.9,48.83,48.87,30309.0,36.5937,36.6086,36.5562,36.5862,30309.0
2018-01-03 13:50:00,48.86,48.86,48.82,48.85,26316.0,36.5787,36.5787,36.5488,36.5712,26316.0
2018-01-03 14:00:00,48.85,48.89,48.82,48.87,36514.5,36.5712,36.6012,36.5488,36.5862,36514.5
2018-01-03 14:10:00,48.89,49.01,48.89,49.0,35206.5,36.6012,36.691,36.6012,36.6835,35206.5
2018-01-03 14:20:00,48.99,49.01,48.97,49.0,39066.0,36.676,36.691,36.6611,36.6835,39066.0
2018-01-03 14:30:00,48.99,49.12,48.99,49.11,46623.0,36.676,36.7733,36.676,36.7659,46623.0
2018-01-03 14:40:00,49.11,49.12,49.07,49.08,29686.5,36.7659,36.7733,36.7359,36.7434,29686.5
2018-01-03 14:50:00,49.09,49.17,49.07,49.17,25126.5,36.7509,36.8108,36.7359,36.8108,25126.5
2018-01-03 15:00:00,49.15,49.15,49.08,49.12,29440.5,36.7958,36.7958,36.7434,36.7733,29440.5
2018-01-03 15:10:00,49.13,49.16,49.1,49.14,25045.5,36.7808,36.8033,36.7584,36.7883,25045.5
2018-01-03 15:20:00,49.13,49.15,49.11,49.13,33199.5,36.7808,36.7958,36.7659,36.7808,33199.5
2018-01-03 15:30:00,49.13,49.19,49.13,49.17,48565.5,36.7808,36.8258,36.7808,36.8108,48565.5
2018-01-03 15:40:00,49.17,49.24,49.13,49.19,95118.0,36.8108,36.8632,36.7808,36.8258,95118.0
2018-01-03 15:50:00,49.19,49.29,49.19,49.26,414535.5,36.8258,36.9006,36.8258,36.8782,414535.5
2018-01-04 09:30:00,49.46,49.7,49.33,49.68,69013.5,37.0279,37.2076,36.9306,37.1926,69013.5
2018-01-04 09:40:00,49.67,49.73,49.46,49.49,41311.5,37.1851,37.23,37.0279,37.0503,41311.5
2018-01-04 09:50:00,49.49,49.71,49.48,49.71,32836.5,37.0503,37.215,37.0429,37.215,32836.5
2018-01-04 10:00:00,49.7,49.77,49.65,49.76,46846.5,37.2076,37.26,37.1701,37.2525,46846.5
2018-01-04 10:10:00,49.76,49.93,49.75,49.91,106093.5,37.2525,37.3797,37.245,37.3648,106093.5
2018-01-04 10:20:00,49.91,50.01,49.91,49.95,92037.0,37.3648,37.4396,37.3648,37.3947,92037.0
2018-01-04 10:30:00,49.91,49.98,49.83,49.97,45985.5,37.3648,37.4172,37.3049,37.4097,45985.5
2018-01-04 10:40:00,49.98,50.15,49.97,50.11,193267.5,37.4172,37.5445,37.4097,37.5145,193267.5
2018-01-04 10:50:00,50.12,50.13,50.01,50.13,82227.0,37.522,37.5295,37.4396,37.5295,82227.0
2018-01-04 11:00:00,50.15,50.17,50.09,50.17,94527.0,37.5445,37.5594,37.4995,37.5594,94527.0
2018-01-04 11:10:00,50.13,50.25,50.11,50.21,152289.0,37.5295,37.6193,37.5145,37.5894,152289.0
2018-01-04 11:20:00,50.22,50.3,50.15,50.25,96003.0,37.5969,37.6567,37.5445,37.6193,96003.0
2018-01-04 11:30:00,50.25,50.27,50.12,50.15,163594.5,37.6193,37.6343,37.522,37.5445,163594.5
2018-01-04 11:40:00,50.15,50.2,50.05,50.17,65095.5,37.5445,37.5819,37.4696,37.5594,65095.5
2018-01-04 11:50:00,50.18,50.19,50.05,50.08,43015.5,37.5669,37.5744,37.4696,37.492,43015.5
2018-01-04 12:00:00,50.1,50.17,50.05,50.1,79773.0,37.507,37.5594,37.4696,37.507,79773.0
2018-01-04 12:10:00,50.12,50.17,50.07,50.13,33373.5,37.522,37.5594,37.4846,37.5295,33373.5
2018-01-04 12:20:00,50.13,50.17,50.11,50.17,33780.0,37.5295,37.5594,37.5145,37.5594,33780.0
2018-01-04 12:30:00,50.17,50.21,50.15,50.19,39009.0,37.5594,37.5894,37.5445,37.5744,39009.0
2018-01-04 12:40:00,50.19,50.3,50.19,50.27,36109.5,37.5744,37.6567,37.5744,37.6343,36109.5
2018-01-04 12:50:00,50.27,50.46,50.27,50.39,91611.0,37.6343,37.7765,37.6343,37.7241,91611.0
2018-01-04 13:00:00,50.39,50.39,50.18,50.22,63912.0,37.7241,37.7241,37.5669,37.5969,63912.0
2018-01-04 13:10:00,50.2,50.27,50.2,50.23,52353.0,37.5819,37.6343,37.5819,37.6043,52353.0
2018-01-04 13:20:00,50.2,50.25,50.19,50.21,25786.5,37.5819,37.6193,37.5744,37.5894,25786.5
2018-01-04 13:30:00,50.22,50.27,50.1,50.22,87588.0,37.5969,37.6343,37.507,37.5969,87588.0
2018-01-04 13:40:00,50.2,50.21,50.03,50.03,80638.5,37.5819,37.5894,37.4546,37.4546,80638.5
2018-01-04 13:50:00,50.04,50.07,49.96,49.96,195441.0,37.4621,37.4846,37.4022,37.4022,195441.0
2018-01-04 14:00:00,49.96,49.98,49.91,49.91,139636.5,37.4022,37.4172,37.3648,37.3648,139636.5
2018-01-04 14:10:00,49.91,49.98,49.88,49.89,94879.5,37.3648,37.4172,37.3423,37.3498,94879.5
2018-01-04 14:20:00,49.89,49.97,49.85,49.85,150579.0,37.3498,37.4097,37.3199,37.3199,150579.0
2018-01-04 14:30:00,49.85,49.89,49.81,49.86,104113.5,37.3199,37.3498,37.2899,37.3273,104113.5
2018-01-04 14:40:00,49.85,50.01,49.84,49.92,208983.0,37.3199,37.4396,37.3124,37.3723,208983.0
2018-01-04 14:50:00,49.9,50.05,49.89,50.04,78274.5,37.3573,37.4696,37.3498,37.4621,78274.5
2018-01-04 15:00:00,50.04,50.09,49.89,49.89,93922.5,37.4621,37.4995,37.3498,37.3498,93922.5
2018-01-04 15:10:00,49.89,49.93,49.83,49.87,59422.5,37.3498,37.3797,37.3049,37.3348,59422.5
2018-01-04 15:20:00,49.87,49.91,49.79,49.85,63859.5,37.3348,37.3648,37.2749,37.3199,63859.5
2018-01-04 15:30:00,49.85,49.87,49.8,49.85,67159.5,37.3199,37.3348,37.2824,37.3199,67159.5
2018-01-04 15:40:00,49.85,49.86,49.79,49.84,97305.0,37.3199,37.3273,37.2749,37.3124,97305.0
2018-01-04 15:50:00,49.83,49.94,49.82,49.9,351702.0,37.3049,37.3872,37.2974,37.3573,351702.0
2018-01-05 09:30:00,50.21,50.25,49.73,49.73,109047.0,37.5894,37.6193,37.23,37.23,109047.0
2018-01-05 09:40:00,49.77,49.85,49.63,49.83,67378.5,37.26,37.3199,37.1552,37.3049,67378.5
2018-01-05 09:50:00,49.81,49.95,49.81,49.87,63145.5,37.2899,37.3947,37.2899,37.3348,63145.5
2018-01-05 10:00:00,49.88,49.97,49.85,49.96,59797.5,37.3423,37.4097,37.3199,37.4022,59797.5
2018-01-05 10:10:00,49.97,50.07,49.9,49.93,312975.0,37.4097,37.4846,37.3573,37.3797,312975.0
2018-01-05 10:20:00,49.93,49.97,49.8,49.84,55176.0,37.3797,37.4097,37.2824,37.3124,55176.0
2018-01-05 10:30:00,49.86,49.95,49.83,49.89,30618.0,37.3273,37.3947,37.3049,37.3498,30618.0
2018-01-05 10:40:00,49.9,49.93,49.83,49.85,57291.0,37.3573,37.3797,37.3049,37.3199,57291.0
2018-01-05 10:50:00,49.85,49.98,49.84,49.95,39246.0,37.3199,37.4172,37.3124,37.3947,39246.0
2018-01-05 11:00:00,49.93,50.0,49.89,49.98,17638.5,37.3797,37.4322,37.3498,37.4172,17638.5
2018-01-05 11:10:00,49.99,50.04,49.95,50.04,19111.5,37.4247,37.4621,37.3947,37.4621,19111.5
2018-01-05 11:20:00,50.05,50.07,50.02,50.04,15795.0,37.4696,37.4846,37.4471,37.4621,15795.0
2018-01-05 11:30:00,50.02,50.02,49.98,50.0,23097.0,37.4471,37.4471,37.4172,37.4322,23097.0
2018-01-05 11:40:00,50.0,50.05,49.99,50.04,17766.0,37.4322,37.4696,37.4247,37.4621,17766.0
2018-01-05 11:50:00,50.04,50.09,50.02,50.08,25813.5,37.4621,37.4995,37.4471,37.492,25813.5
2018-01-05 12:00:00,50.08,50.09,50.02,50.08,25066.5,37.492,37.4995,37.4471,37.492,25066.5
2018-01-05 12:10:00,50.08,50.11,50.08,50.11,18346.5,37.492,37.5145,37.492,37.5145,18346.5
2018-01-05 12:20:00,50.11,50.13,50.06,50.1,34333.5,37.5145,37.5295,37.4771,37.507,34333.5
2018-01-05 12:30:00,50.1,50.13,50.07,50.09,37381.5,37.507,37.5295,37.4846,37.4995,37381.5
2018-01-05 12:40:00,50.09,50.12,50.07,50.07,12132.0,37.4995,37.522,37.4846,37.4846,12132.0
2018-01-05 12:50:00,50.07,50.08,49.99,50.01,17910.0,37.4846,37.492,37.4247,37.4396,17910.0
2018-01-05 13:00:00,50.02,50.02,49.99,50.01,14583.0,37.4471,37.4471,37.4247,37.4396,14583.0
2018-01-05 13:10:00,50.01,50.01,49.91,49.93,22002.0,37.4396,37.4396,37.3648,37.3797,22002.0
2018-01-05 13:20:00,49.93,49.94,49.85,49.85,14158.5,37.3797,37.3872,37.3199,37.3199,14158.5
2018-01-05 13:30:00,49.85,49.89,49.83,49.89,18420.0,37.3199,37.3498,37.3049,37.3498,18420.0
2018-01-05 13:40:00,49.89,49.91,49.73,49.81,29002.5,37.3498,37.3648,37.23,37.2899,29002.5
2018-01-05 13:50:00,49.81,49.85,49.8,49.83,22716.0,37.2899,37.3199,37.2824,37.3049,22716.0
2018-01-05 14:00:00,49.83,49.85,49.8,49.8,14866.5,37.3049,37.3199,37.2824,37.2824,14866.5
2018-01-05 14:10:00,49.79,49.82,49.79,49.82,22290.0,37.2749,37.2974,37.2749,37.2974,22290.0
2018-01-05 14:20:00,49.81,49.85,49.8,49.84,16378.5,37.2899,37.3199,37.2824,37.3124,16378.5
2018-01-05 14:30:00,49.85,49.91,49.83,49.89,18315.0,37.3199,37.3648,37.3049,37.3498,18315.0
2018-01-05 14:40:00,49.89,49.89,49.84,49.87,27909.0,37.3498,37.3498,37.3124,37.3348,27909.0
2018-01-05 14:50:00,49.87,49.87,49.84,49.87,17490.0,37.3348,37.3348,37.3124,37.3348,17490.0
2018-01-05 15:00:00,49.88,49.92,49.87,49.89,30280.5,37.3423,37.3723,37.3348,37.3498,30280.5
2018-01-05 15:10:00,49.89,49.97,49.89,49.96,21823.5,37.3498,37.4097,37.3498,37.4022,21823.5
2018-01-05 15:20:00,49.96,50.02,49.95,50.0,40644.0,37.4022,37.4471,37.3947,37.4322,40644.0
2018-01-05 15:30:00,49.99,50.02,49.89,49.89,59352.0,37.4247,37.4471,37.3498,37.3498,59352.0
2018-01-05 15:40:00,49.91,49.99,49.87,49.95,83689.5,37.3648,37.4247,37.3348,37.3947,83689.5
2018-01-05 15:50:00,49.96,50.1,49.95,50.05,348627.0,37.4022,37.507,37.3947,37.4696,348627.0
2018-01-08 09:30:00,49.91,49.99,49.82,49.98,105919.5,37.3648,37.4247,37.2974,37.4172,105919.5
2018-01-08 09:40:00,49.99,50.11,49.85,49.95,98100.0,37.4247,37.5145,37.3199,37.3947,98100.0
2018-01-08 09:50:00,49.97,50.03,49.93,49.97,13059.0,37.4097,37.4546,37.3797,37.4097,13059.0
2018-01-08 10:00:00,49.98,50.06,49.98,50.02,15679.5,37.4172,37.4771,37.4172,37.4471,15679.5
2018-01-08 10:10:00,50.03,50.08,49.99,50.05,28530.0,37.4546,37.492,37.4247,37.4696,28530.0
2018-01-08 10:20:00,50.03,50.14,50.01,50.13,31321.5,37.4546,37.537,37.4396,37.5295,31321.5
2018-01-08 10:30:00,50.13,50.14,49.98,50.0,16249.5,37.5295,37.537,37.4172,37.4322,16249.5
2018-01-08 10:40:00,49.99,50.12,49.97,50.12,28770.0,37.4247,37.522,37.4097,37.522,28770.0
2018-01-08 10:50:00,50.12,50.16,50.11,50.15,14976.0,37.522,37.5519,37.5145,37.5445,14976.0
2018-01-08 11:00:00,50.15,50.16,50.08,50.08,28413.0,37.5445,37.5519,37.492,37.492,28413.0
2018-01-08 11:10:00,50.09,50.15,50.07,50.1,34704.0,37.4995,37.5445,37.4846,37.507,34704.0
2018-01-08 11:20:00,50.09,50.09,49.99,49.99,21211.5,37.4995,37.4995,37.4247,37.4247,21211.5
2018-01-08 11:30:00,49.99,50.03,49.94,49.94,20145.0,37.4247,37.4546,37.3872,37.3872,20145.0
2018-01-08 11:40:00,49.94,49.97,49.91,49.95,63697.5,37.3872,37.4097,37.3648,37.3947,63697.5
2018-01-08 11:50:00,49.93,49.96,49.89,49.96,50661.0,37.3797,37.4022,37.3498,37.4022,50661.0
2018-01-08 12:00:00,49.97,49.97,49.91,49.91,22068.0,37.4097,37.4097,37.3648,37.3648,22068.0
2018-01-08 12:10:00,49.91,49.93,49.88,49.92,152311.5,37.3648,37.3797,37.3423,37.3723,152311.5
2018-01-08 12:20:00,49.92,49.92,49.87,49.87,66990.0,37.3723,37.3723,37.3348,37.3348,66990.0
2018-01-08 12:30:00,49.88,49.91,49.83,49.89,169641.0,37.3423,37.3648,37.3049,37.3498,169641.0
2018-01-08 12:40:00,49.9,49.91,49.85,49.87,23364.0,37.3573,37.3648,37.3199,37.3348,23364.0
2018-01-08 12:50:00,49.87,49.87,49.82,49.82,29488.5,37.3348,37.3348,37.2974,37.2974,29488.5
2018-01-08 13:00:00,49.83,49.85,49.81,49.85,52410.0,37.3049,37.3199,37.2899,37.3199,52410.0
2018-01-08 13:10:00,49.85,49.88,49.83,49.85,49261.5,37.3199,37.3423,37.3049,37.3199,49261.5
2018-01-08 13:20:00,49.85,49.87,49.85,49.85,30405.0,37.3199,37.3348,37.3199,37.3199,30405.0
2018-01-08 13:30:00,49.86,49.87,49.83,49.85,36753.0,37.3273,37.3348,37.3049,37.3199,36753.0
2018-01-08 13:40:00,49.85,49.89,49.81,49.89,44095.5,37.3199,37.3498,37.2899,37.3498,44095.5
2018-01-08 13:50:00,49.89,49.91,49.89,49.91,48469.5,37.3498,37.3648,37.3498,37.3648,48469.5
2018-01-08 14:00:00,49.91,49.91,49.9,49.9,22486.5,37.3648,37.3648,37.3573,37.3573,22486.5
2018-01-08 14:10:00,49.91,49.96,49.9,49.93,26257.5,37.3648,37.4022,37.3573,37.3797,26257.5
2018-01-08 14:20:00,49.94,49.96,49.92,49.93,27675.0,37.3872,37.4022,37.3723,37.3797,27675.0
2018-01-08 14:30:00,49.93,49.95,49.91,49.93,28666.5,37.3797,37.3947,37.3648,37.3797,28666.5
2018-01-08 14:40:00,49.93,49.97,49.92,49.95,33102.0,37.3797,37.4097,37.3723,37.3947,33102.0
2018-01-08 14:50:00,49.95,49.97,49.93,49.95,37966.5,37.3947,37.4097,37.3797,37.3947,37966.5
2018-01-08 15:00:00,49.95,49.99,49.93,49.99,47002.5,37.3947,37.4247,37.3797,37.4247,47002.5
2018-01-08 15:10:00,49.99,49.99,49.87,49.88,67761.0,37.4247,37.4247,37.3348,37.3423,67761.0
2018-01-08 15:20:00,49.88,49.9,49.85,49.9,92080.5,37.3423,37.3573,37.3199,37.3573,92080.5
2018-01-08 15:30:00,49.91,49.95,49.88,49.93,87417.0,37.3648,37.3947,37.3423,37.3797,87417.0
2018-01-08 15:40:00,49.93,49.96,49.91,49.93,159052.5,37.3797,37.4022,37.3648,37.3797,159052.5
2018-01-08 15:50:00,49.95,49.95,49.81,49.93,364189.5,37.3947,37.3947,37.2899,37.3797,364189.5
2018-01-09 09:30:00,49.91,49.91,49.71,49.91,49845.0,37.3648,37.3648,37.215,37.3648,49845.0
2018-01-09 09:40:00,49.92,49.98,49.87,49.97,18477.0,37.3723,37.4172,37.3348,37.4097,18477.0
2018-01-09 09:50:00,49.98,50.02,49.74,49.78,51238.5,37.4172,37.4471,37.2375,37.2675,51238.5
2018-01-09 10:00:00,49.79,49.82,49.75,49.77,36592.5,37.2749,37.2974,37.245,37.26,36592.5
2018-01-09 10:10:00,49.77,49.82,49.71,49.77,54790.5,37.26,37.2974,37.215,37.26,54790.5
2018-01-09 10:20:00,49.76,49.88,49.75,49.8,30391.5,37.2525,37.3423,37.245,37.2824,30391.5
2018-01-09 10:30:00,49.82,49.84,49.71,49.72,35572.5,37.2974,37.3124,37.215,37.2225,35572.5
2018-01-09 10:40:00,49.71,49.75,49.69,49.7,44883.0,37.215,37.245,37.2001,37.2076,44883.0
2018-01-09 10:50:00,49.7,49.79,49.63,49.79,51969.0,37.2076,37.2749,37.1552,37.2749,51969.0
2018-01-09 11:00:00,49.79,49.85,49.77,49.81,26361.0,37.2749,37.3199,37.26,37.2899,26361.0
2018-01-09 11:10:00,49.8,49.92,49.77,49.9,55651.5,37.2824,37.3723,37.26,37.3573,55651.5
2018-01-09 11:20:00,49.9,49.97,49.85,49.89,16785.0,37.3573,37.4097,37.3199,37.3498,16785.0
2018-01-09 11:30:00,49.89,49.93,49.88,49.89,17850.0,37.3498,37.3797,37.3423,37.3498,17850.0
2018-01-09 11:40:00,49.88,49.96,49.88,49.96,18883.5,37.3423,37.4022,37.3423,37.4022,18883.5
2018-01-09 11:50:00,49.94,49.99,49.9,49.96,20523.0,37.3872,37.4247,37.3573,37.4022,20523.0
2018-01-09 12:00:00,49.95,49.99,49.89,49.91,19549.5,37.3947,37.4247,37.3498,37.3648,19549.5
2018-01-09 12:10:00,49.9,49.92,49.87,49.89,18013.5,37.3573,37.3723,37.3348,37.3498,18013.5
2018-01-09 12:20:00,49.87,49.95,49.87,49.93,32863.5,37.3348,37.3947,37.3348,37.3797,32863.5
2018-01-09 12:30:00,49.93,49.95,49.85,49.87,63999.0,37.3797,37.3947,37.3199,37.3348,63999.0
2018-01-09 12:40:00,49.87,49.88,49.85,49.86,42022.5,37.3348,37.3423,37.3199,37.3273,42022.5
2018-01-09 12:50:00,49.87,49.87,49.85,49.86,38182.5,37.3348,37.3348,37.3199,37.3273,38182.5
2018-01-09 13:00:00,49.86,49.87,49.86,49.87,36156.0,37.3273,37.3348,37.3273,37.3348,36156.0
2018-01-09 13:10:00,49.87,49.87,49.85,49.87,53407.5,37.3348,37.3348,37.3199,37.3348,53407.5
2018-01-09 13:20:00,49.87,49.92,49.85,49.85,97824.0,37.3348,37.3723,37.3199,37.3199,97824.0
2018-01-09 13:30:00,49.85,49.87,49.81,49.83,47319.0,37.3199,37.3348,37.2899,37.3049,47319.0
2018-01-09 13:40:00,49.82,50.07,49.79,49.9,252865.5,37.2974,37.4846,37.2749,37.3573,252865.5
2018-01-09 13:50:00,49.89,49.92,49.85,49.85,82174.5,37.3498,37.3723,37.3199,37.3199,82174.5
2018-01-09 14:00:00,49.85,49.87,49.81,49.82,77311.5,37.3199,37.3348,37.2899,37.2974,77311.5
2018-01-09 14:10:00,49.82,49.83,49.78,49.81,47518.5,37.2974,37.3049,37.2675,37.2899,47518.5
2018-01-09 14:20:00,49.81,50.03,49.81,49.99,66027.0,37.2899,37.4546,37.2899,37.4247,66027.0
2018-01-09 14:30:00,49.99,49.99,49.95,49.98,41844.0,37.4247,37.4247,37.3947,37.4172,41844.0
2018-01-09 14:40:00,49.97,49.99,49.95,49.95,56515.5,37.4097,37.4247,37.3947,37.3947,56515.5
2018-01-09 14:50:00,49.97,50.0,49.94,49.96,69571.5,37.4097,37.4322,37.3872,37.4022,69571.5
2018-01-09 15:00:00,49.95,50.03,49.95,49.99,51079.5,37.3947,37.4546,37.3947,37.4247,51079.5
2018-01-09 15:10:00,50.0,50.01,49.95,49.99,63943.5,37.4322,37.4396,37.3947,37.4247,63943.5
2018-01-09 15:20:00,49.99,50.0,49.97,49.98,147489.0,37.4247,37.4322,37.4097,37.4172,147489.0
2018-01-09 15:30:00,49.98,50.01,49.96,49.96,216094.5,37.4172,37.4396,37.4022,37.4022,216094.5
2018-01-09 15:40:00,49.96,49.97,49.88,49.89,190281.0,37.4022,37.4097,37.3423,37.3498,190281.0
2018-01-09 15:50:00,49.89,50.06,49.81,49.87,710067.0,37.3498,37.4771,37.2899,37.3348,710067.0
2018-01-10 09:30:00,49.89,50.01,49.71,49.9,53953.5,37.3498,37.4396,37.215,37.3573,53953.5
2018-01-10 09:40:00,49.9,49.95,49.46,49.47,45960.0,37.3573,37.3947,37.0279,37.0354,45960.0
2018-01-10 09:50:00,49.5,49.61,49.39,49.57,81232.5,37.0578,37.1402,36.9755,37.1102,81232.5
2018-01-10 10:00:00,49.59,49.62,49.47,49.47,93199.5,37.1252,37.1477,37.0354,37.0354,93199.5
2018-01-10 10:10:00,49.47,49.67,49.42,49.59,55564.5,37.0354,37.1851,36.9979,37.1252,55564.5
2018-01-10 10:20:00,49.61,49.64,49.53,49.61,55084.5,37.1402,37.1626,37.0803,37.1402,55084.5
2018-01-10 10:30:00,49.59,49.61,49.47,49.5,39004.5,37.1252,37.1402,37.0354,37.0578,39004.5
2018-01-10 10:40:00,49.55,49.55,49.46,49.48,39180.0,37.0953,37.0953,37.0279,37.0429,39180.0
2018-01-10 10:50:00,49.49,49.53,49.46,49.47,23151.0,37.0503,37.0803,37.0279,37.0354,23151.0
2018-01-10 11:00:00,49.5,49.52,49.43,49.43,48880.5,37.0578,37.0728,37.0054,37.0054,48880.5
2018-01-10 11:10:00,49.44,49.45,49.35,49.35,32371.5,37.0129,37.0204,36.9455,36.9455,32371.5
2018-01-10 11:20:00,49.35,49.35,49.29,49.32,57537.0,36.9455,36.9455,36.9006,36.9231,57537.0
2018-01-10 11:30:00,49.34,49.4,49.29,49.39,53143.5,36.9381,36.983,36.9006,36.9755,53143.5
2018-01-10 11:40:00,49.39,49.41,49.35,49.36,15043.5,36.9755,36.9905,36.9455,36.953,15043.5
2018-01-10 11:50:00,49.36,49.45,49.32,49.42,57438.0,36.953,37.0204,36.9231,36.9979,57438.0
2018-01-10 12:00:00,49.42,49.53,49.41,49.51,11295.0,36.9979,37.0803,36.9905,37.0653,11295.0
2018-01-10 12:10:00,49.53,49.54,49.48,49.49,154699.5,37.0803,37.0878,37.0429,37.0503,154699.5
2018-01-10 12:20:00,49.51,49.61,49.49,49.59,34108.5,37.0653,37.1402,37.0503,37.1252,34108.5
2018-01-10 12:30:00,49.6,49.63,49.6,49.63,7561.5,37.1327,37.1552,37.1327,37.1552,7561.5
2018-01-10 12:40:00,49.62,49.69,49.62,49.67,334639.5,37.1477,37.2001,37.1477,37.1851,334639.5
2018-01-10 12:50:00,49.66,49.67,49.61,49.63,22378.5,37.1776,37.1851,37.1402,37.1552,22378.5
2018-01-10 13:00:00,49.62,49.69,49.61,49.63,69016.5,37.1477,37.2001,37.1402,37.1552,69016.5
2018-01-10 13:10:00,49.63,49.65,49.57,49.57,12855.0,37.1552,37.1701,37.1102,37.1102,12855.0
2018-01-10 13:20:00,49.57,49.65,49.57,49.6,16030.5,37.1102,37.1701,37.1102,37.1327,16030.5
2018-01-10 13:30:00,49.63,49.68,49.56,49.65,13000.5,37.1552,37.1926,37.1028,37.1701,13000.5
2018-01-10 13:40:00,49.65,49.68,49.63,49.67,17889.0,37.1701,37.1926,37.1552,37.1851,17889.0
2018-01-10 13:50:00,49.67,49.72,49.65,49.71,89104.5,37.1851,37.2225,37.1701,37.215,89104.5
2018-01-10 14:00:00,49.71,49.83,49.69,49.74,20352.0,37.215,37.3049,37.2001,37.2375,20352.0
2018-01-10 14:10:00,49.73,49.76,49.65,49.67,29763.0,37.23,37.2525,37.1701,37.1851,29763.0
2018-01-10 14:20:00,49.65,49.74,49.64,49.67,74502.0,37.1701,37.2375,37.1626,37.1851,74502.0
2018-01-10 14:30:00,49.67,49.73,49.55,49.55,35017.5,37.1851,37.23,37.0953,37.0953,35017.5
2018-01-10 14:40:00,49.59,49.61,49.53,49.6,43051.5,37.1252,37.1402,37.0803,37.1327,43051.5
2018-01-10 14:50:00,49.6,49.67,49.55,49.56,38704.5,37.1327,37.1851,37.0953,37.1028,38704.5
2018-01-10 15:00:00,49.57,49.67,49.57,49.63,29985.0,37.1102,37.1851,37.1102,37.1552,29985.0
2018-01-10 15:10:00,49.63,49.65,49.39,49.41,49327.5,37.1552,37.1701,36.9755,36.9905,49327.5
2018-01-10 15:20:00,49.44,49.46,49.31,49.37,75943.5,37.0129,37.0279,36.9156,36.9605,75943.5
2018-01-10 15:30:00,49.37,49.38,49.31,49.37,93589.5,36.9605,36.968,36.9156,36.9605,93589.5
2018-01-10 15:40:00,49.37,49.37,49.25,49.29,176128.5,36.9605,36.9605,36.8707,36.9006,176128.5
2018-01-10 15:50:00,49.29,49.45,49.29,49.41,408051.0,36.9006,37.0204,36.9006,36.9905,408051.0
2018-01-11 09:30:00,49.57,49.91,49.46,49.75,87262.5,37.1102,37.3648,37.0279,37.245,87262.5
2018-01-11 09:40:00,49.75,49.98,49.73,49.92,158122.5,37.245,37.4172,37.23,37.3723,158122.5
2018-01-11 09:50:00,49.92,50.13,49.9,50.13,52735.5,37.3723,37.5295,37.3573,37.5295,52735.5
2018-01-11 10:00:00,50.14,50.19,50.03,50.03,188412.0,37.537,37.5744,37.4546,37.4546,188412.0
2018-01-11 10:10:00,50.03,50.03,49.94,49.96,96651.0,37.4546,37.4546,37.3872,37.4022,96651.0
2018-01-11 10:20:00,49.97,50.05,49.94,49.99,155070.0,37.4097,37.4696,37.3872,37.4247,155070.0
2018-01-11 10:30:00,49.99,50.09,49.92,50.09,65686.5,37.4247,37.4995,37.3723,37.4995,65686.5
2018-01-11 10:40:00,50.07,50.27,50.07,50.26,28956.0,37.4846,37.6343,37.4846,37.6268,28956.0
2018-01-11 10:50:00,50.27,50.33,50.27,50.31,13426.5,37.6343,37.6792,37.6343,37.6642,13426.5
2018-01-11 11:00:00,50.32,50.33,50.25,50.31,19332.0,37.6717,37.6792,37.6193,37.6642,19332.0
2018-01-11 11:10:00,50.31,50.35,50.29,50.35,96085.5,37.6642,37.6942,37.6493,37.6942,96085.5
2018-01-11 11:20:00,50.35,50.35,50.3,50.33,27409.5,37.6942,37.6942,37.6567,37.6792,27409.5
2018-01-11 11:30:00,50.31,50.33,50.28,50.31,39694.5,37.6642,37.6792,37.6418,37.6642,39694.5
2018-01-11 11:40:00,50.31,50.31,50.26,50.28,23781.0,37.6642,37.6642,37.6268,37.6418,23781.0
2018-01-11 11:50:00,50.27,50.31,50.26,50.29,54715.5,37.6343,37.6642,37.6268,37.6493,54715.5
2018-01-11 12:00:00,50.29,50.29,50.26,50.27,30967.5,37.6493,37.6493,37.6268,37.6343,30967.5
2018-01-11 12:10:00,50.27,50.27,50.22,50.22,71194.5,37.6343,37.6343,37.5969,37.5969,71194.5
2018-01-11 12:20:00,50.23,50.23,50.19,50.21,202953.0,37.6043,37.6043,37.5744,37.5894,202953.0
2018-01-11 12:30:00,50.21,50.27,50.19,50.23,163066.5,37.5894,37.6343,37.5744,37.6043,163066.5
2018-01-11 12:40:00,50.23,50.25,50.19,50.23,78697.5,37.6043,37.6193,37.5744,37.6043,78697.5
2018-01-11 12:50:00,50.23,50.23,50.15,50.21,58452.0,37.6043,37.6043,37.5445,37.5894,58452.0
2018-01-11 13:00:00,50.2,50.21,50.16,50.19,73582.5,37.5819,37.5894,37.5519,37.5744,73582.5
2018-01-11 13:10:00,50.2,50.21,50.19,50.19,57378.0,37.5819,37.5894,37.5744,37.5744,57378.0
2018-01-11 13:20:00,50.19,50.33,50.19,50.33,31462.5,37.5744,37.6792,37.5744,37.6792,31462.5
2018-01-11 13:30:00,50.34,50.35,50.28,50.29,65035.5,37.6867,37.6942,37.6418,37.6493,65035.5
2018-01-11 13:40:00,50.29,50.29,50.25,50.27,26073.0,37.6493,37.6493,37.6193,37.6343,26073.0
2018-01-11 13:50:00,50.27,50.27,50.24,50.25,52614.0,37.6343,37.6343,37.6118,37.6193,52614.0
2018-01-11 14:00:00,50.26,50.31,50.26,50.28,51763.5,37.6268,37.6642,37.6268,37.6418,51763.5
2018-01-11 14:10:00,50.28,50.31,50.26,50.27,42072.0,37.6418,37.6642,37.6268,37.6343,42072.0
2018-01-11 14:20:00,50.27,50.33,50.24,50.33,32979.0,37.6343,37.6792,37.6118,37.6792,32979.0
2018-01-11 14:30:00,50.33,50.33,50.26,50.26,42489.0,37.6792,37.6792,37.6268,37.6268,42489.0
2018-01-11 14:40:00,50.26,50.27,50.25,50.27,42898.5,37.6268,37.6343,37.6193,37.6343,42898.5
2018-01-11 14:50:00,50.27,50.27,50.21,50.23,64380.0,37.6343,37.6343,37.5894,37.6043,64380.0
2018-01-11 15:00:00,50.23,50.25,50.21,50.23,89587.5,37.6043,37.6193,37.5894,37.6043,89587.5
2018-01-11 15:10:00,50.23,50.31,50.21,50.27,78436.5,37.6043,37.6642,37.5894,37.6343,78436.5
2018-01-11 15:20:00,50.27,50.27,50.26,50.27,78325.5,37.6343,37.6343,37.6268,37.6343,78325.5
2018-01-11 15:30:00,50.27,50.29,50.25,50.29,93397.5,37.6343,37.6493,37.6193,37.6493,93397.5
2018-01-11 15:40:00,50.29,50.33,50.27,50.33,96598.5,37.6493,37.6792,37.6343,37.6792,96598.5
2018-01-11 15:50:00,50.33,50.49,50.33,50.37,434710.5,37.6792,37.799,37.6792,37.7092,434710.5
2018-01-12 09:30:00,50.47,50.63,50.25,50.57,68043.0,37.784,37.9038,37.6193,37.8589,68043.0
2018-01-12 09:40:00,50.58,50.66,50.55,50.66,25275.0,37.8664,37.9263,37.8439,37.9263,25275.0
2018-01-12 09:50:00,50.64,50.66,50.47,50.48,13377.0,37.9113,37.9263,37.784,37.7915,13377.0
2018-01-12 10:00:00,50.49,50.5,50.31,50.32,19950.0,37.799,37.8065,37.6642,37.6717,19950.0
2018-01-12 10:10:00,50.32,50.46,50.3,50.46,31297.5,37.6717,37.7765,37.6567,37.7765,31297.5
2018-01-12 10:20:00,50.49,50.51,50.41,50.46,18145.5,37.799,37.814,37.7391,37.7765,18145.5
2018-01-12 10:30:00,50.47,50.53,50.46,50.53,16348.5,37.784,37.8289,37.7765,37.8289,16348.5
2018-01-12 10:40:00,50.53,50.6,50.44,50.55,40236.0,37.8289,37.8813,37.7616,37.8439,40236.0
2018-01-12 10:50:00,50.55,50.77,50.54,50.73,63138.0,37.8439,38.0086,37.8364,37.9787,63138.0
2018-01-12 11:00:00,50.73,50.83,50.73,50.77,55587.0,37.9787,38.0535,37.9787,38.0086,55587.0
2018-01-12 11:10:00,50.75,50.77,50.64,50.69,30714.0,37.9936,38.0086,37.9113,37.9487,30714.0
2018-01-12 11:20:00,50.67,50.89,50.67,50.89,41872.5,37.9337,38.0984,37.9337,38.0984,41872.5
2018-01-12 11:30:00,50.9,50.97,50.87,50.93,64704.0,38.1059,38.1583,38.0835,38.1284,64704.0
2018-01-12 11:40:00,50.95,50.95,50.82,50.89,130038.0,38.1434,38.1434,38.046,38.0984,130038.0
2018-01-12 11:50:00,50.9,50.93,50.85,50.93,16422.0,38.1059,38.1284,38.0685,38.1284,16422.0
2018-01-12 12:00:00,50.94,50.95,50.73,50.79,40408.5,38.1359,38.1434,37.9787,38.0236,40408.5
2018-01-12 12:10:00,50.79,50.81,50.78,50.81,13432.5,38.0236,38.0386,38.0161,38.0386,13432.5
2018-01-12 12:20:00,50.79,50.83,50.76,50.77,13699.5,38.0236,38.0535,38.0011,38.0086,13699.5
2018-01-12 12:30:00,50.76,50.77,50.63,50.63,16975.5,38.0011,38.0086,37.9038,37.9038,16975.5
2018-01-12 12:40:00,50.64,50.65,50.59,50.61,14113.5,37.9113,37.9188,37.8739,37.8888,14113.5
2018-01-12 12:50:00,50.61,50.93,50.61,50.91,1155055.5,37.8888,38.1284,37.8888,38.1134,1155055.5
2018-01-12 13:00:00,50.92,50.95,50.72,50.75,45180.0,38.1209,38.1434,37.9712,37.9936,45180.0
2018-01-12 13:10:00,50.75,50.84,50.75,50.78,27361.5,37.9936,38.061,37.9936,38.0161,27361.5
2018-01-12 13:20:00,50.77,50.97,50.76,50.97,63658.5,38.0086,38.1583,38.0011,38.1583,63658.5
2018-01-12 13:30:00,50.97,50.98,50.83,50.87,28249.5,38.1583,38.1658,38.0535,38.0835,28249.5
2018-01-12 13:40:00,50.87,50.9,50.75,50.76,23931.0,38.0835,38.1059,37.9936,38.0011,23931.0
2018-01-12 13:50:00,50.75,50.83,50.73,50.78,28018.5,37.9936,38.0535,37.9787,38.0161,28018.5
2018-01-12 14:00:00,50.77,50.81,50.75,50.81,16113.0,38.0086,38.0386,37.9936,38.0386,16113.0
2018-01-12 14:10:00,50.82,50.92,50.81,50.89,21945.0,38.046,38.1209,38.0386,38.0984,21945.0
2018-01-12 14:20:00,50.89,50.94,50.88,50.94,20047.5,38.0984,38.1359,38.091,38.1359,20047.5
2018-01-12 14:30:00,50.93,50.94,50.83,50.84,45837.0,38.1284,38.1359,38.0535,38.061,45837.0
2018-01-12 14:40:00,50.83,50.87,50.83,50.84,29011.5,38.0535,38.0835,38.0535,38.061,29011.5
2018-01-12 14:50:00,50.85,50.85,50.8,50.83,24183.0,38.0685,38.0685,38.0311,38.0535,24183.0
2018-01-12 15:00:00,50.83,50.92,50.83,50.85,35397.0,38.0535,38.1209,38.0535,38.0685,35397.0
2018-01-12 15:10:00,50.85,50.87,50.78,50.87,32731.5,38.0685,38.0835,38.0161,38.0835,32731.5
2018-01-12 15:20:00,50.86,50.93,50.86,50.91,40306.5,38.076,38.1284,38.076,38.1134,40306.5
2018-01-12 15:30:00,50.91,50.99,50.9,50.99,57298.5,38.1134,38.1733,38.1059,38.1733,57298.5
2018-01-12 15:40:00,50.99,51.01,50.9,50.93,81931.5,38.1733,38.1883,38.1059,38.1284,81931.5
2018-01-12 15:50:00,50.94,51.07,50.87,50.93,341499.0,38.1359,38.2332,38.0835,38.1284,341499.0
2018-01-16 09:30:00,51.01,51.2,50.82,50.97,110301.0,38.1883,38.3305,38.046,38.1583,110301.0
2018-01-16 09:40:00,50.95,51.0,50.85,50.95,45658.5,38.1434,38.1808,38.0685,38.1434,45658.5
2018-01-16 09:50:00,50.96,51.11,50.93,50.97,59257.5,38.1509,38.2631,38.1284,38.1583,59257.5
2018-01-16 10:00:00,50.98,51.06,50.93,51.05,35469.0,38.1658,38.2257,38.1284,38.2182,35469.0
2018-01-16 10:10:00,51.04,51.07,50.97,51.07,79333.5,38.2107,38.2332,38.1583,38.2332,79333.5
2018-01-16 10:20:00,51.04,51.04,50.92,50.99,56221.5,38.2107,38.2107,38.1209,38.1733,56221.5
2018-01-16 10:30:00,50.97,51.01,50.85,50.98,44641.5,38.1583,38.1883,38.0685,38.1658,44641.5
2018-01-16 10:40:00,50.98,51.03,50.91,50.97,65397.0,38.1658,38.2033,38.1134,38.1583,65397.0
2018-01-16 10:50:00,50.99,50.99,50.9,50.94,32595.0,38.1733,38.1733,38.1059,38.1359,32595.0
2018-01-16 11:00:00,50.94,50.99,50.86,50.91,161763.0,38.1359,38.1733,38.076,38.1134,161763.0
2018-01-16 11:10:00,50.89,50.99,50.84,50.96,50472.0,38.0984,38.1733,38.061,38.1509,50472.0
2018-01-16 11:20:00,50.97,51.02,50.91,50.99,30568.5,38.1583,38.1958,38.1134,38.1733,30568.5
2018-01-16 11:30:00,50.99,50.99,50.91,50.93,28860.0,38.1733,38.1733,38.1134,38.1284,28860.0
2018-01-16 11:40:00,50.95,50.95,50.81,50.89,88335.0,38.1434,38.1434,38.0386,38.0984,88335.0
2018-01-16 11:50:00,50.88,50.89,50.77,50.79,80232.0,38.091,38.0984,38.0086,38.0236,80232.0
2018-01-16 12:00:00,50.8,50.84,50.73,50.81,53445.0,38.0311,38.061,37.9787,38.0386,53445.0
2018-01-16 12:10:00,50.82,50.97,50.8,50.93,99468.0,38.046,38.1583,38.0311,38.1284,99468.0
2018-01-16 12:20:00,50.91,50.94,50.85,50.87,270571.5,38.1134,38.1359,38.0685,38.0835,270571.5
2018-01-16 12:30:00,50.87,50.93,50.85,50.93,204054.0,38.0835,38.1284,38.0685,38.1284,204054.0
2018-01-16 12:40:00,50.94,51.0,50.93,50.99,43372.5,38.1359,38.1808,38.1284,38.1733,43372.5
2018-01-16 12:50:00,50.99,51.0,50.93,50.99,39042.0,38.1733,38.1808,38.1284,38.1733,39042.0
2018-01-16 13:00:00,50.99,51.0,50.92,50.97,68751.0,38.1733,38.1808,38.1209,38.1583,68751.0
2018-01-16 13:10:00,50.98,51.01,50.95,50.97,40050.0,38.1658,38.1883,38.1434,38.1583,40050.0
2018-01-16 13:20:00,50.97,50.99,50.89,50.95,57666.0,38.1583,38.1733,38.0984,38.1434,57666.0
2018-01-16 13:30:00,50.96,50.97,50.87,50.87,104100.0,38.1509,38.1583,38.0835,38.0835,104100.0
2018-01-16 13:40:00,50.85,50.88,50.79,50.86,60471.0,38.0685,38.091,38.0236,38.076,60471.0
2018-01-16 13:50:00,50.85,50.85,50.62,50.66,90010.5,38.0685,38.0685,37.8963,37.9263,90010.5
2018-01-16 14:00:00,50.66,50.69,50.62,50.64,62557.5,37.9263,37.9487,37.8963,37.9113,62557.5
2018-01-16 14:10:00,50.64,50.67,50.48,50.54,114241.5,37.9113,37.9337,37.7915,37.8364,114241.5
2018-01-16 14:20:00,50.54,50.56,50.43,50.44,104574.0,37.8364,37.8514,37.7541,37.7616,104574.0
2018-01-16 14:30:00,50.43,50.51,50.43,50.43,86110.5,37.7541,37.814,37.7541,37.7541,86110.5
2018-01-16 14:40:00,50.43,50.49,50.33,50.35,221553.0,37.7541,37.799,37.6792,37.6942,221553.0
2018-01-16 14:50:00,50.35,50.5,50.35,50.47,88629.0,37.6942,37.8065,37.6942,37.784,88629.0
2018-01-16 15:00:00,50.48,50.59,50.47,50.59,77260.5,37.7915,37.8739,37.784,37.8739,77260.5
2018-01-16 15:10:00,50.59,50.61,50.49,50.56,71668.5,37.8739,37.8888,37.799,37.8514,71668.5
2018-01-16 15:20:00,50.56,50.65,50.55,50.63,62919.0,37.8514,37.9188,37.8439,37.9038,62919.0
2018-01-16 15:30:00,50.64,50.66,50.57,50.62,72993.0,37.9113,37.9263,37.8589,37.8963,72993.0
2018-01-16 15:40:00,50.62,50.67,50.57,50.62,79072.5,37.8963,37.9337,37.8589,37.8963,79072.5
2018-01-16 15:50:00,50.63,50.79,50.61,50.64,302760.0,37.9038,38.0236,37.8888,37.9113,302760.0
2018-01-17 09:30:00,50.98,51.05,50.67,50.89,50925.0,38.1658,38.2182,37.9337,38.0984,50925.0
2018-01-17 09:40:00,50.84,50.87,50.51,50.55,86563.5,38.061,38.0835,37.814,37.8439,86563.5
2018-01-17 09:50:00,50.57,50.83,50.51,50.67,115765.5,37.8589,38.0535,37.814,37.9337,115765.5
2018-01-17 10:00:00,50.65,50.92,50.65,50.92,23608.5,37.9188,38.1209,37.9188,38.1209,23608.5
2018-01-17 10:10:00,50.91,50.96,50.89,50.9,23059.5,38.1134,38.1509,38.0984,38.1059,23059.5
2018-01-17 10:20:00,50.89,50.99,50.87,50.98,31587.0,38.0984,38.1733,38.0835,38.1658,31587.0
2018-01-17 10:30:00,51.0,51.07,50.96,50.97,52150.5,38.1808,38.2332,38.1509,38.1583,52150.5
2018-01-17 10:40:00,50.97,51.05,50.95,51.04,36097.5,38.1583,38.2182,38.1434,38.2107,36097.5
2018-01-17 10:50:00,51.03,51.06,50.95,51.06,37224.0,38.2033,38.2257,38.1434,38.2257,37224.0
2018-01-17 11:00:00,51.04,51.05,50.95,51.04,73837.5,38.2107,38.2182,38.1434,38.2107,73837.5
2018-01-17 11:10:00,51.07,51.17,51.06,51.13,35413.5,38.2332,38.3081,38.2257,38.2781,35413.5
2018-01-17 11:20:00,51.11,51.11,50.98,50.99,23719.5,38.2631,38.2631,38.1658,38.1733,23719.5
2018-01-17 11:30:00,51.0,51.07,50.97,51.02,20214.0,38.1808,38.2332,38.1583,38.1958,20214.0
2018-01-17 11:40:00,51.01,51.01,50.92,50.99,25915.5,38.1883,38.1883,38.1209,38.1733,25915.5
2018-01-17 11:50:00,51.0,51.05,50.97,51.03,18000.0,38.1808,38.2182,38.1583,38.2033,18000.0
2018-01-17 12:00:00,51.02,51.07,51.0,51.07,17005.5,38.1958,38.2332,38.1808,38.2332,17005.5
2018-01-17 12:10:00,51.06,51.06,51.01,51.05,15382.5,38.2257,38.2257,38.1883,38.2182,15382.5
2018-01-17 12:20:00,51.05,51.1,51.05,51.09,17067.0,38.2182,38.2557,38.2182,38.2482,17067.0
2018-01-17 12:30:00,51.09,51.15,51.07,51.13,28567.5,38.2482,38.2931,38.2332,38.2781,28567.5
2018-01-17 12:40:00,51.13,51.14,51.03,51.04,17673.0,38.2781,38.2856,38.2033,38.2107,17673.0
2018-01-17 12:50:00,51.04,51.06,51.03,51.03,15198.0,38.2107,38.2257,38.2033,38.2033,15198.0
2018-01-17 13:00:00,51.03,51.05,50.97,50.97,18684.0,38.2033,38.2182,38.1583,38.1583,18684.0
2018-01-17 13:10:00,50.99,51.0,50.93,50.96,36246.0,38.1733,38.1808,38.1284,38.1509,36246.0
2018-01-17 13:20:00,50.97,50.99,50.95,50.95,19368.0,38.1583,38.1733,38.1434,38.1434,19368.0
2018-01-17 13:30:00,50.95,51.0,50.95,50.99,11038.5,38.1434,38.1808,38.1434,38.1733,11038.5
2018-01-17 13:40:00,50.98,51.01,50.95,50.99,26710.5,38.1658,38.1883,38.1434,38.1733,26710.5
2018-01-17 13:50:00,50.98,51.03,50.98,50.99,14422.5,38.1658,38.2033,38.1658,38.1733,14422.5
2018-01-17 14:00:00,50.99,51.05,50.97,51.01,21615.0,38.1733,38.2182,38.1583,38.1883,21615.0
2018-01-17 14:10:00,51.02,51.06,51.01,51.03,18444.0,38.1958,38.2257,38.1883,38.2033,18444.0
2018-01-17 14:20:00,51.03,51.11,51.03,51.11,25144.5,38.2033,38.2631,38.2033,38.2631,25144.5
2018-01-17 14:30:00,51.11,51.11,51.02,51.05,58834.5,38.2631,38.2631,38.1958,38.2182,58834.5
2018-01-17 14:40:00,51.05,51.11,51.05,51.11,35895.0,38.2182,38.2631,38.2182,38.2631,35895.0
2018-01-17 14:50:00,51.11,51.18,51.1,51.17,54594.0,38.2631,38.3156,38.2557,38.3081,54594.0
2018-01-17 15:00:00,51.17,51.22,51.15,51.21,47604.0,38.3081,38.3455,38.2931,38.338,47604.0
2018-01-17 15:10:00,51.21,51.22,51.15,51.18,42157.5,38.338,38.3455,38.2931,38.3156,42157.5
2018-01-17 15:20:00,51.17,51.17,51.08,51.08,49401.0,38.3081,38.3081,38.2407,38.2407,49401.0
2018-01-17 15:30:00,51.09,51.13,51.03,51.03,70240.5,38.2482,38.2781,38.2033,38.2033,70240.5
2018-01-17 15:40:00,51.03,51.06,51.01,51.05,96105.0,38.2033,38.2257,38.1883,38.2182,96105.0
2018-01-17 15:50:00,51.04,51.05,50.96,51.02,205018.5,38.2107,38.2182,38.1509,38.1958,205018.5
2018-01-18 09:30:00,50.93,51.45,50.84,51.31,88222.5,38.1284,38.5177,38.061,38.4129,88222.5
2018-01-18 09:40:00,51.33,51.43,51.22,51.41,40557.0,38.4279,38.5027,38.3455,38.4877,40557.0
2018-01-18 09:50:00,51.43,51.62,51.38,51.48,235191.0,38.5027,38.645,38.4653,38.5401,235191.0
2018-01-18 10:00:00,51.49,51.51,51.37,51.41,22815.0,38.5476,38.5626,38.4578,38.4877,22815.0
2018-01-18 10:10:00,51.39,51.4,51.25,51.27,24496.5,38.4728,38.4803,38.368,38.3829,24496.5
2018-01-18 10:20:00,51.28,51.28,51.15,51.25,18745.5,38.3904,38.3904,38.2931,38.368,18745.5
2018-01-18 10:30:00,51.26,51.42,51.26,51.4,27388.5,38.3754,38.4952,38.3754,38.4803,27388.5
2018-01-18 10:40:00,51.39,51.39,51.31,51.34,30900.0,38.4728,38.4728,38.4129,38.4353,30900.0
2018-01-18 10:50:00,51.33,51.39,51.3,51.31,72405.0,38.4279,38.4728,38.4054,38.4129,72405.0
2018-01-18 11:00:00,51.31,51.43,51.31,51.36,51658.5,38.4129,38.5027,38.4129,38.4503,51658.5
2018-01-18 11:10:00,51.36,51.36,51.24,51.27,23221.5,38.4503,38.4503,38.3605,38.3829,23221.5
2018-01-18 11:20:00,51.27,51.28,51.15,51.2,29478.0,38.3829,38.3904,38.2931,38.3305,29478.0
2018-01-18 11:30:00,51.18,51.28,51.17,51.18,21691.5,38.3156,38.3904,38.3081,38.3156,21691.5
2018-01-18 11:40:00,51.17,51.18,51.09,51.17,19612.5,38.3081,38.3156,38.2482,38.3081,19612.5
2018-01-18 11:50:00,51.17,51.27,51.17,51.23,14130.0,38.3081,38.3829,38.3081,38.353,14130.0
2018-01-18 12:00:00,51.24,51.28,51.21,51.23,18267.0,38.3605,38.3904,38.338,38.353,18267.0
2018-01-18 12:10:00,51.24,51.3,51.24,51.27,14185.5,38.3605,38.4054,38.3605,38.3829,14185.5
2018-01-18 12:20:00,51.27,51.28,51.25,51.27,11413.5,38.3829,38.3904,38.368,38.3829,11413.5
2018-01-18 12:30:00,51.27,51.29,51.18,51.21,20502.0,38.3829,38.3979,38.3156,38.338,20502.0
2018-01-18 12:40:00,51.21,51.24,51.17,51.24,17004.0,38.338,38.3605,38.3081,38.3605,17004.0
2018-01-18 12:50:00,51.26,51.29,51.24,51.27,11437.5,38.3754,38.3979,38.3605,38.3829,11437.5
2018-01-18 13:00:00,51.27,51.29,51.25,51.27,9843.0,38.3829,38.3979,38.368,38.3829,9843.0
2018-01-18 13:10:00,51.27,51.31,51.27,51.29,15709.5,38.3829,38.4129,38.3829,38.3979,15709.5
2018-01-18 13:20:00,51.29,51.29,51.23,51.23,9340.5,38.3979,38.3979,38.353,38.353,9340.5
2018-01-18 13:30:00,51.25,51.27,51.17,51.19,26698.5,38.368,38.3829,38.3081,38.323,26698.5
2018-01-18 13:40:00,51.18,51.23,51.09,51.09,67021.5,38.3156,38.353,38.2482,38.2482,67021.5
2018-01-18 13:50:00,51.1,51.1,51.03,51.04,57052.5,38.2557,38.2557,38.2033,38.2107,57052.5
2018-01-18 14:00:00,51.05,51.09,51.02,51.06,42060.0,38.2182,38.2482,38.1958,38.2257,42060.0
2018-01-18 14:10:00,51.06,51.17,51.05,51.11,37249.5,38.2257,38.3081,38.2182,38.2631,37249.5
2018-01-18 14:20:00,51.11,51.16,51.1,51.15,17094.0,38.2631,38.3006,38.2557,38.2931,17094.0
2018-01-18 14:30:00,51.15,51.19,51.14,51.16,44452.5,38.2931,38.323,38.2856,38.3006,44452.5
2018-01-18 14:40:00,51.15,51.17,51.06,51.06,41529.0,38.2931,38.3081,38.2257,38.2257,41529.0
2018-01-18 14:50:00,51.06,51.08,51.03,51.04,42619.5,38.2257,38.2407,38.2033,38.2107,42619.5
2018-01-18 15:00:00,51.03,51.04,50.99,51.04,47461.5,38.2033,38.2107,38.1733,38.2107,47461.5
2018-01-18 15:10:00,51.05,51.07,50.99,51.06,53389.5,38.2182,38.2332,38.1733,38.2257,53389.5
2018-01-18 15:20:00,51.06,51.06,50.99,50.99,35461.5,38.2257,38.2257,38.1733,38.1733,35461.5
2018-01-18 15:30:00,50.99,50.99,50.88,50.96,77761.5,38.1733,38.1733,38.091,38.1509,77761.5
2018-01-18 15:40:00,50.97,50.98,50.91,50.93,69006.0,38.1583,38.1658,38.1134,38.1284,69006.0
2018-01-18 15:50:00,50.91,50.97,50.87,50.94,259645.5,38.1134,38.1583,38.0835,38.1359,259645.5
2018-01-19 09:30:00,51.11,51.56,50.95,51.23,347074.5,38.2631,38.6,38.1434,38.353,347074.5
2018-01-19 09:40:00,51.22,51.35,51.07,51.28,29362.5,38.3455,38.4428,38.2332,38.3904,29362.5
2018-01-19 09:50:00,51.29,51.37,51.28,51.33,38392.5,38.3979,38.4578,38.3904,38.4279,38392.5
2018-01-19 10:00:00,51.33,51.33,51.19,51.26,32559.0,38.4279,38.4279,38.323,38.3754,32559.0
2018-01-19 10:10:00,51.26,51.29,51.11,51.14,34336.5,38.3754,38.3979,38.2631,38.2856,34336.5
2018-01-19 10:20:00,51.15,51.33,51.14,51.28,24448.5,38.2931,38.4279,38.2856,38.3904,24448.5
2018-01-19 10:30:00,51.29,51.31,51.19,51.22,22614.0,38.3979,38.4129,38.323,38.3455,22614.0
2018-01-19 10:40:00,51.22,51.23,51.17,51.17,51699.0,38.3455,38.353,38.3081,38.3081,51699.0
2018-01-19 10:50:00,51.15,51.27,51.13,51.27,21643.5,38.2931,38.3829,38.2781,38.3829,21643.5
2018-01-19 11:00:00,51.27,51.27,51.17,51.25,32197.5,38.3829,38.3829,38.3081,38.368,32197.5
2018-01-19 11:10:00,51.27,51.41,51.27,51.41,28677.0,38.3829,38.4877,38.3829,38.4877,28677.0
2018-01-19 11:20:00,51.41,51.53,51.41,51.52,26028.0,38.4877,38.5776,38.4877,38.5701,26028.0
2018-01-19 11:30:00,51.52,51.53,51.43,51.44,19759.5,38.5701,38.5776,38.5027,38.5102,19759.5
2018-01-19 11:40:00,51.45,51.45,51.39,51.39,25114.5,38.5177,38.5177,38.4728,38.4728,25114.5
2018-01-19 11:50:00,51.38,51.43,51.35,51.42,21049.5,38.4653,38.5027,38.4428,38.4952,21049.5
2018-01-19 12:00:00,51.41,51.43,51.37,51.42,16722.0,38.4877,38.5027,38.4578,38.4952,16722.0
2018-01-19 12:10:00,51.43,51.51,51.43,51.51,169732.5,38.5027,38.5626,38.5027,38.5626,169732.5
2018-01-19 12:20:00,51.5,51.52,51.47,51.47,14472.0,38.5551,38.5701,38.5327,38.5327,14472.0
2018-01-19 12:30:00,51.47,51.49,51.42,51.46,19326.0,38.5327,38.5476,38.4952,38.5252,19326.0
2018-01-19 12:40:00,51.47,51.48,51.43,51.45,22389.0,38.5327,38.5401,38.5027,38.5177,22389.0
2018-01-19 12:50:00,51.45,51.47,51.38,51.39,27174.0,38.5177,38.5327,38.4653,38.4728,27174.0
2018-01-19 13:00:00,51.39,51.41,51.34,51.37,13411.5,38.4728,38.4877,38.4353,38.4578,13411.5
2018-01-19 13:10:00,51.38,51.39,51.37,51.37,14454.0,38.4653,38.4728,38.4578,38.4578,14454.0
2018-01-19 13:20:00,51.38,51.39,51.35,51.39,25933.5,38.4653,38.4728,38.4428,38.4728,25933.5
2018-01-19 13:30:00,51.39,51.49,51.37,51.45,47241.0,38.4728,38.5476,38.4578,38.5177,47241.0
2018-01-19 13:40:00,51.45,51.49,51.43,51.45,40405.5,38.5177,38.5476,38.5027,38.5177,40405.5
2018-01-19 13:50:00,51.45,51.51,51.44,51.47,31752.0,38.5177,38.5626,38.5102,38.5327,31752.0
2018-01-19 14:00:00,51.47,51.51,51.47,51.5,27882.0,38.5327,38.5626,38.5327,38.5551,27882.0
2018-01-19 14:10:00,51.49,51.54,51.47,51.53,31557.0,38.5476,38.5851,38.5327,38.5776,31557.0
2018-01-19 14:20:00,51.53,51.55,51.48,51.51,24279.0,38.5776,38.5926,38.5401,38.5626,24279.0
2018-01-19 14:30:00,51.51,51.56,51.51,51.53,24009.0,38.5626,38.6,38.5626,38.5776,24009.0
2018-01-19 14:40:00,51.53,51.55,51.47,51.49,35797.5,38.5776,38.5926,38.5327,38.5476,35797.5
2018-01-19 14:50:00,51.49,51.57,51.48,51.5,48820.5,38.5476,38.6075,38.5401,38.5551,48820.5
2018-01-19 15:00:00,51.5,51.51,51.47,51.49,38182.5,38.5551,38.5626,38.5327,38.5476,38182.5
2018-01-19 15:10:00,51.49,51.51,51.47,51.5,32797.5,38.5476,38.5626,38.5327,38.5551,32797.5
2018-01-19 15:20:00,51.5,51.55,51.46,51.54,50196.0,38.5551,38.5926,38.5252,38.5851,50196.0
2018-01-19 15:30:00,51.55,51.57,51.54,51.55,61189.5,38.5926,38.6075,38.5851,38.5926,61189.5
2018-01-19 15:40:00,51.55,51.61,51.55,51.61,118657.5,38.5926,38.6375,38.5926,38.6375,118657.5
2018-01-19 15:50:00,51.61,51.76,51.61,51.67,376326.0,38.6375,38.7498,38.6375,38.6824,376326.0
2018-01-22 09:30:00,51.68,51.76,51.39,51.47,37065.0,38.6899,38.7498,38.4728,38.5327,37065.0
2018-01-22 09:40:00,51.43,51.57,51.25,51.25,65809.5,38.5027,38.6075,38.368,38.368,65809.5
2018-01-22 09:50:00,51.25,51.45,51.21,51.45,34432.5,38.368,38.5177,38.338,38.5177,34432.5
2018-01-22 10:00:00,51.43,51.48,51.34,51.44,37668.0,38.5027,38.5401,38.4353,38.5102,37668.0
2018-01-22 10:10:00,51.4,51.62,51.4,51.6,17022.0,38.4803,38.645,38.4803,38.63,17022.0
2018-01-22 10:20:00,51.58,51.61,51.49,51.55,25695.0,38.615,38.6375,38.5476,38.5926,25695.0
2018-01-22 10:30:00,51.49,51.59,51.44,51.59,12957.0,38.5476,38.6225,38.5102,38.6225,12957.0
2018-01-22 10:40:00,51.59,51.6,51.55,51.59,34060.5,38.6225,38.63,38.5926,38.6225,34060.5
2018-01-22 10:50:00,51.59,51.6,51.48,51.49,42796.5,38.6225,38.63,38.5401,38.5476,42796.5
2018-01-22 11:00:00,51.48,51.57,51.45,51.54,21901.5,38.5401,38.6075,38.5177,38.5851,21901.5
2018-01-22 11:10:00,51.56,51.58,51.51,51.57,42952.5,38.6,38.615,38.5626,38.6075,42952.5
2018-01-22 11:20:00,51.57,51.57,51.43,51.43,72096.0,38.6075,38.6075,38.5027,38.5027,72096.0
2018-01-22 11:30:00,51.43,51.51,51.39,51.47,70779.0,38.5027,38.5626,38.4728,38.5327,70779.0
2018-01-22 11:40:00,51.47,51.51,51.45,51.5,16461.0,38.5327,38.5626,38.5177,38.5551,16461.0
2018-01-22 11:50:00,51.51,51.58,51.49,51.58,18084.0,38.5626,38.615,38.5476,38.615,18084.0
2018-01-22 12:00:00,51.56,51.61,51.53,51.59,15441.0,38.6,38.6375,38.5776,38.6225,15441.0
2018-01-22 12:10:00,51.59,51.63,51.55,51.62,197836.5,38.6225,38.6524,38.5926,38.645,197836.5
2018-01-22 12:20:00,51.63,51.71,51.62,51.71,33183.0,38.6524,38.7123,38.645,38.7123,33183.0
2018-01-22 12:30:00,51.68,51.71,51.63,51.65,20845.5,38.6899,38.7123,38.6524,38.6674,20845.5
2018-01-22 12:40:00,51.65,51.68,51.61,51.65,28858.5,38.6674,38.6899,38.6375,38.6674,28858.5
2018-01-22 12:50:00,51.65,51.67,51.57,51.59,18660.0,38.6674,38.6824,38.6075,38.6225,18660.0
2018-01-22 13:00:00,51.59,51.63,51.55,51.59,53962.5,38.6225,38.6524,38.5926,38.6225,53962.5
2018-01-22 13:10:00,51.59,51.59,51.56,51.56,34314.0,38.6225,38.6225,38.6,38.6,34314.0
2018-01-22 13:20:00,51.56,51.58,51.53,51.54,41040.0,38.6,38.615,38.5776,38.5851,41040.0
2018-01-22 13:30:00,51.55,51.6,51.54,51.59,22734.0,38.5926,38.63,38.5851,38.6225,22734.0
2018-01-22 13:40:00,51.59,51.62,51.59,51.61,12418.5,38.6225,38.645,38.6225,38.6375,12418.5
2018-01-22 13:50:00,51.61,51.62,51.57,51.61,19246.5,38.6375,38.645,38.6075,38.6375,19246.5
2018-01-22 14:00:00,51.62,51.62,51.57,51.58,23761.5,38.645,38.645,38.6075,38.615,23761.5
2018-01-22 14:10:00,51.57,51.61,51.57,51.58,38035.5,38.6075,38.6375,38.6075,38.615,38035.5
2018-01-22 14:20:00,51.58,51.61,51.52,51.56,22534.5,38.615,38.6375,38.5701,38.6,22534.5
2018-01-22 14:30:00,51.57,51.59,51.53,51.59,54516.0,38.6075,38.6225,38.5776,38.6225,54516.0
2018-01-22 14:40:00,51.58,51.63,51.57,51.61,57552.0,38.615,38.6524,38.6075,38.6375,57552.0
2018-01-22 14:50:00,51.6,51.67,51.59,51.61,88032.0,38.63,38.6824,38.6225,38.6375,88032.0
2018-01-22 15:00:00,51.6,51.67,51.6,51.66,49386.0,38.63,38.6824,38.63,38.6749,49386.0
2018-01-22 15:10:00,51.67,51.67,51.59,51.66,76302.0,38.6824,38.6824,38.6225,38.6749,76302.0
2018-01-22 15:20:00,51.67,51.68,51.65,51.67,81547.5,38.6824,38.6899,38.6674,38.6824,81547.5
2018-01-22 15:30:00,51.67,51.68,51.61,51.66,80266.5,38.6824,38.6899,38.6375,38.6749,80266.5
2018-01-22 15:40:00,51.67,51.71,51.65,51.71,189093.0,38.6824,38.7123,38.6674,38.7123,189093.0
2018-01-22 15:50:00,51.71,51.83,51.65,51.75,392250.0,38.7123,38.8022,38.6674,38.7423,392250.0
2018-01-23 09:30:00,51.55,51.67,51.36,51.56,73359.0,38.5926,38.6824,38.4503,38.6,73359.0
2018-01-23 09:40:00,51.6,51.66,51.54,51.65,15349.5,38.63,38.6749,38.5851,38.6674,15349.5
2018-01-23 09:50:00,51.6,51.61,51.35,51.37,50952.0,38.63,38.6375,38.4428,38.4578,50952.0
2018-01-23 10:00:00,51.32,51.42,51.27,51.31,40773.0,38.4204,38.4952,38.3829,38.4129,40773.0
2018-01-23 10:10:00,51.32,51.42,51.31,51.35,22552.5,38.4204,38.4952,38.4129,38.4428,22552.5
2018-01-23 10:20:00,51.33,51.37,51.14,51.23,84162.0,38.4279,38.4578,38.2856,38.353,84162.0
2018-01-23 10:30:00,51.23,51.43,51.21,51.35,19198.5,38.353,38.5027,38.338,38.4428,19198.5
2018-01-23 10:40:00,51.36,51.45,51.34,51.41,12508.5,38.4503,38.5177,38.4353,38.4877,12508.5
2018-01-23 10:50:00,51.41,51.53,51.39,51.52,46185.0,38.4877,38.5776,38.4728,38.5701,46185.0
2018-01-23 11:00:00,51.51,51.59,51.49,51.56,10276.5,38.5626,38.6225,38.5476,38.6,10276.5
2018-01-23 11:10:00,51.57,51.57,51.51,51.54,14872.5,38.6075,38.6075,38.5626,38.5851,14872.5
2018-01-23 11:20:00,51.57,51.65,51.57,51.63,7137.0,38.6075,38.6674,38.6075,38.6524,7137.0
2018-01-23 11:30:00,51.62,51.65,51.61,51.63,5502.0,38.645,38.6674,38.6375,38.6524,5502.0
2018-01-23 11:40:00,51.63,51.65,51.57,51.61,12127.5,38.6524,38.6674,38.6075,38.6375,12127.5
2018-01-23 11:50:00,51.6,51.63,51.54,51.6,13573.5,38.63,38.6524,38.5851,38.63,13573.5
2018-01-23 12:00:00,51.61,51.65,51.6,51.61,8757.0,38.6375,38.6674,38.63,38.6375,8757.0
2018-01-23 12:10:00,51.63,51.63,51.6,51.6,12780.0,38.6524,38.6524,38.63,38.63,12780.0
2018-01-23 12:20:00,51.59,51.61,51.56,51.58,8727.0,38.6225,38.6375,38.6,38.615,8727.0
2018-01-23 12:30:00,51.58,51.6,51.51,51.53,28401.0,38.615,38.63,38.5626,38.5776,28401.0
2018-01-23 12:40:00,51.54,51.55,51.51,51.55,9957.0,38.5851,38.5926,38.5626,38.5926,9957.0
2018-01-23 12:50:00,51.55,51.57,51.49,51.56,13746.0,38.5926,38.6075,38.5476,38.6,13746.0
2018-01-23 13:00:00,51.57,51.61,51.55,51.59,14155.5,38.6075,38.6375,38.5926,38.6225,14155.5
2018-01-23 13:10:00,51.6,51.62,51.59,51.6,12750.0,38.63,38.645,38.6225,38.63,12750.0
2018-01-23 13:20:00,51.6,51.64,51.6,51.63,14040.0,38.63,38.6599,38.63,38.6524,14040.0
2018-01-23 13:30:00,51.61,51.65,51.61,51.65,11449.5,38.6375,38.6674,38.6375,38.6674,11449.5
2018-01-23 13:40:00,51.64,51.75,51.63,51.65,40419.0,38.6599,38.7423,38.6524,38.6674,40419.0
2018-01-23 13:50:00,51.64,51.67,51.63,51.67,23265.0,38.6599,38.6824,38.6524,38.6824,23265.0
2018-01-23 14:00:00,51.65,51.66,51.6,51.62,20775.0,38.6674,38.6749,38.63,38.645,20775.0
2018-01-23 14:10:00,51.62,51.63,51.49,51.52,28752.0,38.645,38.6524,38.5476,38.5701,28752.0
2018-01-23 14:20:00,51.52,51.55,51.45,51.53,35029.5,38.5701,38.5926,38.5177,38.5776,35029.5
2018-01-23 14:30:00,51.53,51.61,51.53,51.6,19837.5,38.5776,38.6375,38.5776,38.63,19837.5
2018-01-23 14:40:00,51.59,51.64,51.57,51.61,21169.5,38.6225,38.6599,38.6075,38.6375,21169.5
2018-01-23 14:50:00,51.61,51.65,51.61,51.62,21223.5,38.6375,38.6674,38.6375,38.645,21223.5
2018-01-23 15:00:00,51.61,51.61,51.57,51.58,23479.5,38.6375,38.6375,38.6075,38.615,23479.5
2018-01-23 15:10:00,51.58,51.59,51.49,51.52,40776.0,38.615,38.6225,38.5476,38.5701,40776.0
2018-01-23 15:20:00,51.49,51.53,51.49,51.52,26247.0,38.5476,38.5776,38.5476,38.5701,26247.0
2018-01-23 15:30:00,51.53,51.57,51.53,51.57,34602.0,38.5776,38.6075,38.5776,38.6075,34602.0
2018-01-23 15:40:00,51.57,51.59,51.53,51.59,48334.5,38.6075,38.6225,38.5776,38.6225,48334.5
2018-01-23 15:50:00,51.59,51.61,51.55,51.57,119172.0,38.6225,38.6375,38.5926,38.6075,119172.0
2018-01-24 09:30:00,51.77,52.03,51.69,51.95,94164.0,38.7573,38.9519,38.6974,38.892,94164.0
2018-01-24 09:40:00,51.94,52.01,51.89,51.97,41425.5,38.8845,38.9369,38.8471,38.907,41425.5
2018-01-24 09:50:00,51.98,52.05,51.9,52.01,57733.5,38.9145,38.9669,38.8546,38.9369,57733.5
2018-01-24 10:00:00,52.02,52.15,52.0,52.12,15126.0,38.9444,39.0417,38.9294,39.0193,15126.0
2018-01-24 10:10:00,52.1,52.1,51.93,51.97,11745.0,39.0043,39.0043,38.877,38.907,11745.0
2018-01-24 10:20:00,51.94,52.05,51.94,52.02,22488.0,38.8845,38.9669,38.8845,38.9444,22488.0
2018-01-24 10:30:00,52.02,52.22,52.02,52.13,29685.0,38.9444,39.0941,38.9444,39.0268,29685.0
2018-01-24 10:40:00,52.15,52.21,52.07,52.12,73791.0,39.0417,39.0867,38.9818,39.0193,73791.0
2018-01-24 10:50:00,52.1,52.19,51.96,51.96,165450.0,39.0043,39.0717,38.8995,38.8995,165450.0
2018-01-24 11:00:00,51.99,52.13,51.99,52.01,24591.0,38.922,39.0268,38.922,38.9369,24591.0
2018-01-24 11:10:00,51.99,52.03,51.9,51.97,28038.0,38.922,38.9519,38.8546,38.907,28038.0
2018-01-24 11:20:00,51.98,52.14,51.95,52.14,38209.5,38.9145,39.0343,38.892,39.0343,38209.5
2018-01-24 11:30:00,52.13,52.13,51.89,51.94,86736.0,39.0268,39.0268,38.8471,38.8845,86736.0
2018-01-24 11:40:00,51.96,51.98,51.86,51.93,46192.5,38.8995,38.9145,38.8246,38.877,46192.5
2018-01-24 11:50:00,51.94,51.98,51.89,51.9,28359.0,38.8845,38.9145,38.8471,38.8546,28359.0
2018-01-24 12:00:00,51.91,52.07,51.87,52.03,45829.5,38.8621,38.9818,38.8321,38.9519,45829.5
2018-01-24 12:10:00,52.03,52.09,51.94,51.96,35119.5,38.9519,38.9968,38.8845,38.8995,35119.5
2018-01-24 12:20:00,51.95,51.96,51.85,51.9,28237.5,38.892,38.8995,38.8171,38.8546,28237.5
2018-01-24 12:30:00,51.9,51.97,51.88,51.9,31860.0,38.8546,38.907,38.8396,38.8546,31860.0
2018-01-24 12:40:00,51.89,51.94,51.85,51.92,39918.0,38.8471,38.8845,38.8171,38.8695,39918.0
2018-01-24 12:50:00,51.91,51.94,51.87,51.92,29247.0,38.8621,38.8845,38.8321,38.8695,29247.0
2018-01-24 13:00:00,51.91,51.94,51.82,51.82,21733.5,38.8621,38.8845,38.7947,38.7947,21733.5
2018-01-24 13:10:00,51.82,51.84,51.79,51.84,69868.5,38.7947,38.8097,38.7722,38.8097,69868.5
2018-01-24 13:20:00,51.81,51.91,51.78,51.91,19317.0,38.7872,38.8621,38.7647,38.8621,19317.0
2018-01-24 13:30:00,51.89,52.04,51.89,52.01,41028.0,38.8471,38.9594,38.8471,38.9369,41028.0
2018-01-24 13:40:00,52.01,52.07,51.97,52.05,24226.5,38.9369,38.9818,38.907,38.9669,24226.5
2018-01-24 13:50:00,52.02,52.07,51.99,52.05,15604.5,38.9444,38.9818,38.922,38.9669,15604.5
2018-01-24 14:00:00,52.07,52.07,51.98,51.98,24003.0,38.9818,38.9818,38.9145,38.9145,24003.0
2018-01-24 14:10:00,51.99,52.1,51.95,52.09,21900.0,38.922,39.0043,38.892,38.9968,21900.0
2018-01-24 14:20:00,52.09,52.13,52.03,52.13,33694.5,38.9968,39.0268,38.9519,39.0268,33694.5
2018-01-24 14:30:00,52.13,52.2,52.05,52.15,238543.5,39.0268,39.0792,38.9669,39.0417,238543.5
2018-01-24 14:40:00,52.15,52.23,52.14,52.17,41608.5,39.0417,39.1016,39.0343,39.0567,41608.5
2018-01-24 14:50:00,52.17,52.2,52.13,52.13,46111.5,39.0567,39.0792,39.0268,39.0268,46111.5
2018-01-24 15:00:00,52.14,52.17,52.13,52.13,62325.0,39.0343,39.0567,39.0268,39.0268,62325.0
2018-01-24 15:10:00,52.13,52.16,52.07,52.07,59677.5,39.0268,39.0492,38.9818,38.9818,59677.5
2018-01-24 15:20:00,52.07,52.17,52.07,52.17,133660.5,38.9818,39.0567,38.9818,39.0567,133660.5
2018-01-24 15:30:00,52.17,52.19,52.13,52.17,68568.0,39.0567,39.0717,39.0268,39.0567,68568.0
2018-01-24 15:40:00,52.17,52.24,52.11,52.23,114685.5,39.0567,39.1091,39.0118,39.1016,114685.5
2018-01-24 15:50:00,52.21,52.25,52.15,52.19,298293.0,39.0867,39.1166,39.0417,39.0717,298293.0
2018-01-25 09:30:00,52.27,52.44,52.01,52.19,130401.0,39.1316,39.2588,38.9369,39.0717,130401.0
2018-01-25 09:40:00,52.14,52.18,51.97,51.99,81810.0,39.0343,39.0642,38.907,38.922,81810.0
2018-01-25 09:50:00,52.01,52.04,51.55,51.59,193207.5,38.9369,38.9594,38.5926,38.6225,193207.5
2018-01-25 10:00:00,51.59,51.71,51.55,51.58,355663.5,38.6225,38.7123,38.5926,38.615,355663.5
2018-01-25 10:10:00,51.59,51.71,51.59,51.7,195426.0,38.6225,38.7123,38.6225,38.7048,195426.0
2018-01-25 10:20:00,51.71,51.84,51.7,51.77,36451.5,38.7123,38.8097,38.7048,38.7573,36451.5
2018-01-25 10:30:00,51.79,51.87,51.73,51.73,22722.0,38.7722,38.8321,38.7273,38.7273,22722.0
2018-01-25 10:40:00,51.75,51.79,51.48,51.55,63471.0,38.7423,38.7722,38.5401,38.5926,63471.0
2018-01-25 10:50:00,51.55,51.57,51.45,51.47,18352.5,38.5926,38.6075,38.5177,38.5327,18352.5
2018-01-25 11:00:00,51.48,51.69,51.48,51.69,74482.5,38.5401,38.6974,38.5401,38.6974,74482.5
2018-01-25 11:10:00,51.68,51.79,51.65,51.75,32428.5,38.6899,38.7722,38.6674,38.7423,32428.5
2018-01-25 11:20:00,51.75,51.86,51.75,51.81,24225.0,38.7423,38.8246,38.7423,38.7872,24225.0
2018-01-25 11:30:00,51.82,51.98,51.82,51.98,41871.0,38.7947,38.9145,38.7947,38.9145,41871.0
2018-01-25 11:40:00,51.99,52.08,51.96,51.97,27387.0,38.922,38.9893,38.8995,38.907,27387.0
2018-01-25 11:50:00,51.99,52.01,51.89,51.89,32433.0,38.922,38.9369,38.8471,38.8471,32433.0
2018-01-25 12:00:00,51.9,52.0,51.89,51.94,48987.0,38.8546,38.9294,38.8471,38.8845,48987.0
2018-01-25 12:10:00,51.96,52.05,51.95,51.99,21310.5,38.8995,38.9669,38.892,38.922,21310.5
2018-01-25 12:20:00,51.97,51.99,51.83,51.88,25665.0,38.907,38.922,38.8022,38.8396,25665.0
2018-01-25 12:30:00,51.9,51.93,51.85,51.89,19090.5,38.8546,38.877,38.8171,38.8471,19090.5
2018-01-25 12:40:00,51.89,51.91,51.84,51.87,22572.0,38.8471,38.8621,38.8097,38.8321,22572.0
2018-01-25 12:50:00,51.85,51.87,51.78,51.83,21652.5,38.8171,38.8321,38.7647,38.8022,21652.5
2018-01-25 13:00:00,51.81,51.83,51.76,51.78,25207.5,38.7872,38.8022,38.7498,38.7647,25207.5
2018-01-25 13:10:00,51.77,51.81,51.75,51.79,20175.0,38.7573,38.7872,38.7423,38.7722,20175.0
2018-01-25 13:20:00,51.78,51.78,51.69,51.76,25251.0,38.7647,38.7647,38.6974,38.7498,25251.0
2018-01-25 13:30:00,51.77,51.81,51.75,51.78,10263.0,38.7573,38.7872,38.7423,38.7647,10263.0
2018-01-25 13:40:00,51.77,51.87,51.77,51.85,20872.5,38.7573,38.8321,38.7573,38.8171,20872.5
2018-01-25 13:50:00,51.86,51.91,51.85,51.89,48928.5,38.8246,38.8621,38.8171,38.8471,48928.5
2018-01-25 14:00:00,51.87,51.89,51.77,51.79,21279.0,38.8321,38.8471,38.7573,38.7722,21279.0
2018-01-25 14:10:00,51.78,51.81,51.65,51.7,30850.5,38.7647,38.7872,38.6674,38.7048,30850.5
2018-01-25 14:20:00,51.71,51.72,51.59,51.62,35503.5,38.7123,38.7198,38.6225,38.645,35503.5
2018-01-25 14:30:00,51.63,51.66,51.49,51.52,33676.5,38.6524,38.6749,38.5476,38.5701,33676.5
2018-01-25 14:40:00,51.49,51.53,51.43,51.45,53353.5,38.5476,38.5776,38.5027,38.5177,53353.5
2018-01-25 14:50:00,51.46,51.47,51.35,51.35,102072.0,38.5252,38.5327,38.4428,38.4428,102072.0
2018-01-25 15:00:00,51.39,51.49,51.37,51.47,49723.5,38.4728,38.5476,38.4578,38.5327,49723.5
2018-01-25 15:10:00,51.47,51.47,51.38,51.45,41106.0,38.5327,38.5327,38.4653,38.5177,41106.0
2018-01-25 15:20:00,51.46,51.47,51.41,51.45,136017.0,38.5252,38.5327,38.4877,38.5177,136017.0
2018-01-25 15:30:00,51.45,51.57,51.45,51.47,100800.0,38.5177,38.6075,38.5177,38.5327,100800.0
2018-01-25 15:40:00,51.47,51.53,51.45,51.51,99846.0,38.5327,38.5776,38.5177,38.5626,99846.0
2018-01-25 15:50:00,51.52,51.53,51.41,51.48,388768.5,38.5701,38.5776,38.4877,38.5401,388768.5
2018-01-26 09:30:00,51.73,51.85,51.42,51.43,142756.5,38.7273,38.8171,38.4952,38.5027,142756.5
2018-01-26 09:40:00,51.43,51.71,51.43,51.61,73132.5,38.5027,38.7123,38.5027,38.6375,73132.5
2018-01-26 09:50:00,51.59,51.78,51.59,51.75,49866.0,38.6225,38.7647,38.6225,38.7423,49866.0
2018-01-26 10:00:00,51.77,51.77,51.65,51.72,43329.0,38.7573,38.7573,38.6674,38.7198,43329.0
2018-01-26 10:10:00,51.7,51.75,51.65,51.75,30565.5,38.7048,38.7423,38.6674,38.7423,30565.5
2018-01-26 10:20:00,51.75,51.81,51.68,51.81,42714.0,38.7423,38.7872,38.6899,38.7872,42714.0
2018-01-26 10:30:00,51.8,51.91,51.79,51.87,23490.0,38.7797,38.8621,38.7722,38.8321,23490.0
2018-01-26 10:40:00,51.88,51.93,51.8,51.8,28458.0,38.8396,38.877,38.7797,38.7797,28458.0
2018-01-26 10:50:00,51.81,51.87,51.77,51.79,29692.5,38.7872,38.8321,38.7573,38.7722,29692.5
2018-01-26 11:00:00,51.8,51.83,51.74,51.79,15511.5,38.7797,38.8022,38.7348,38.7722,15511.5
2018-01-26 11:10:00,51.79,51.88,51.79,51.87,19191.0,38.7722,38.8396,38.7722,38.8321,19191.0
2018-01-26 11:20:00,51.88,51.93,51.85,51.89,41230.5,38.8396,38.877,38.8171,38.8471,41230.5
2018-01-26 11:30:00,51.9,51.95,51.89,51.91,26949.0,38.8546,38.892,38.8471,38.8621,26949.0
2018-01-26 11:40:00,51.91,52.0,51.9,51.97,25483.5,38.8621,38.9294,38.8546,38.907,25483.5
2018-01-26 11:50:00,51.97,52.0,51.92,51.97,19599.0,38.907,38.9294,38.8695,38.907,19599.0
2018-01-26 12:00:00,51.97,51.97,51.88,51.95,25878.0,38.907,38.907,38.8396,38.892,25878.0
2018-01-26 12:10:00,51.95,51.95,51.87,51.93,14181.0,38.892,38.892,38.8321,38.877,14181.0
2018-01-26 12:20:00,51.92,52.0,51.89,51.99,16735.5,38.8695,38.9294,38.8471,38.922,16735.5
2018-01-26 12:30:00,51.99,52.01,51.94,51.96,25660.5,38.922,38.9369,38.8845,38.8995,25660.5
2018-01-26 12:40:00,51.96,52.04,51.95,52.03,23836.5,38.8995,38.9594,38.892,38.9519,23836.5
2018-01-26 12:50:00,52.03,52.09,52.01,52.02,27495.0,38.9519,38.9968,38.9369,38.9444,27495.0
2018-01-26 13:00:00,52.02,52.11,52.01,52.09,32931.0,38.9444,39.0118,38.9369,38.9968,32931.0
2018-01-26 13:10:00,52.1,52.23,52.09,52.19,35409.0,39.0043,39.1016,38.9968,39.0717,35409.0
2018-01-26 13:20:00,52.19,52.23,52.07,52.09,22824.0,39.0717,39.1016,38.9818,38.9968,22824.0
2018-01-26 13:30:00,52.1,52.22,52.08,52.2,22395.0,39.0043,39.0941,38.9893,39.0792,22395.0
2018-01-26 13:40:00,52.2,52.21,52.11,52.14,23301.0,39.0792,39.0867,39.0118,39.0343,23301.0
2018-01-26 13:50:00,52.14,52.17,52.09,52.15,27880.5,39.0343,39.0567,38.9968,39.0417,27880.5
2018-01-26 14:00:00,52.15,52.19,52.13,52.15,37917.0,39.0417,39.0717,39.0268,39.0417,37917.0
2018-01-26 14:10:00,52.17,52.19,52.13,52.16,19647.0,39.0567,39.0717,39.0268,39.0492,19647.0
2018-01-26 14:20:00,52.16,52.2,52.13,52.14,25030.5,39.0492,39.0792,39.0268,39.0343,25030.5
2018-01-26 14:30:00,52.13,52.21,52.13,52.19,38586.0,39.0268,39.0867,39.0268,39.0717,38586.0
2018-01-26 14:40:00,52.19,52.23,52.18,52.23,24855.0,39.0717,39.1016,39.0642,39.1016,24855.0
2018-01-26 14:50:00,52.24,52.25,52.18,52.19,24913.5,39.1091,39.1166,39.0642,39.0717,24913.5
2018-01-26 15:00:00,52.19,52.25,52.17,52.23,61003.5,39.0717,39.1166,39.0567,39.1016,61003.5
2018-01-26 15:10:00,52.23,52.35,52.23,52.35,52023.0,39.1016,39.1915,39.1016,39.1915,52023.0
2018-01-26 15:20:00,52.35,52.37,52.33,52.36,46255.5,39.1915,39.2064,39.1765,39.199,46255.5
2018-01-26 15:30:00,52.35,52.37,52.32,52.37,73294.5,39.1915,39.2064,39.169,39.2064,73294.5
2018-01-26 15:40:00,52.37,52.4,52.35,52.4,109515.0,39.2064,39.2289,39.1915,39.2289,109515.0
2018-01-26 15:50:00,52.4,52.53,52.4,52.47,396012.0,39.2289,39.3262,39.2289,39.2813,396012.0
2018-01-29 09:30:00,52.27,52.91,52.17,52.89,261336.0,39.1316,39.6107,39.0567,39.5957,261336.0
2018-01-29 09:40:00,52.85,53.13,52.73,52.9,142287.0,39.5658,39.7754,39.476,39.6032,142287.0
2018-01-29 09:50:00,52.93,52.93,52.66,52.71,106402.5,39.6257,39.6257,39.4235,39.461,106402.5
2018-01-29 10:00:00,52.71,52.83,52.66,52.83,78520.5,39.461,39.5508,39.4235,39.5508,78520.5
2018-01-29 10:10:00,52.83,52.91,52.72,52.74,104095.5,39.5508,39.6107,39.4685,39.4834,104095.5
2018-01-29 10:20:00,52.73,52.91,52.67,52.85,122107.5,39.476,39.6107,39.431,39.5658,122107.5
2018-01-29 10:30:00,52.85,52.87,52.47,52.53,63111.0,39.5658,39.5808,39.2813,39.3262,63111.0
2018-01-29 10:40:00,52.53,52.63,52.51,52.61,62025.0,39.3262,39.4011,39.3112,39.3861,62025.0
2018-01-29 10:50:00,52.61,52.7,52.55,52.65,65925.0,39.3861,39.4535,39.3412,39.4161,65925.0
2018-01-29 11:00:00,52.63,52.63,52.47,52.5,55534.5,39.4011,39.4011,39.2813,39.3038,55534.5
2018-01-29 11:10:00,52.51,52.55,52.45,52.52,77502.0,39.3112,39.3412,39.2663,39.3187,77502.0
2018-01-29 11:20:00,52.53,52.71,52.52,52.69,64362.0,39.3262,39.461,39.3187,39.446,64362.0
2018-01-29 11:30:00,52.68,52.68,52.55,52.61,36630.0,39.4385,39.4385,39.3412,39.3861,36630.0
2018-01-29 11:40:00,52.61,52.75,52.57,52.63,51603.0,39.3861,39.4909,39.3562,39.4011,51603.0
2018-01-29 11:50:00,52.61,52.69,52.57,52.57,39723.0,39.3861,39.446,39.3562,39.3562,39723.0
2018-01-29 12:00:00,52.57,52.6,52.52,52.54,50461.5,39.3562,39.3786,39.3187,39.3337,50461.5
2018-01-29 12:10:00,52.53,52.58,52.49,52.58,30790.5,39.3262,39.3637,39.2963,39.3637,30790.5
2018-01-29 12:20:00,52.58,52.69,52.57,52.63,94420.5,39.3637,39.446,39.3562,39.4011,94420.5
2018-01-29 12:30:00,52.63,52.67,52.58,52.58,44901.0,39.4011,39.431,39.3637,39.3637,44901.0
2018-01-29 12:40:00,52.58,52.6,52.53,52.57,35241.0,39.3637,39.3786,39.3262,39.3562,35241.0
2018-01-29 12:50:00,52.55,52.62,52.47,52.58,205020.0,39.3412,39.3936,39.2813,39.3637,205020.0
2018-01-29 13:00:00,52.59,52.59,52.49,52.51,42091.5,39.3711,39.3711,39.2963,39.3112,42091.5
2018-01-29 13:10:00,52.5,52.57,52.5,52.57,47899.5,39.3038,39.3562,39.3038,39.3562,47899.5
2018-01-29 13:20:00,52.57,52.75,52.55,52.65,85198.5,39.3562,39.4909,39.3412,39.4161,85198.5
2018-01-29 13:30:00,52.65,52.67,52.54,52.63,53220.0,39.4161,39.431,39.3337,39.4011,53220.0
2018-01-29 13:40:00,52.62,52.69,52.6,52.67,55303.5,39.3936,39.446,39.3786,39.431,55303.5
2018-01-29 13:50:00,52.66,52.74,52.62,52.74,61969.5,39.4235,39.4834,39.3936,39.4834,61969.5
2018-01-29 14:00:00,52.74,52.77,52.58,52.63,214060.5,39.4834,39.5059,39.3637,39.4011,214060.5
2018-01-29 14:10:00,52.63,52.67,52.57,52.63,85218.0,39.4011,39.431,39.3562,39.4011,85218.0
2018-01-29 14:20:00,52.63,52.82,52.61,52.8,98691.0,39.4011,39.5433,39.3861,39.5284,98691.0
2018-01-29 14:30:00,52.79,52.87,52.74,52.83,93814.5,39.5209,39.5808,39.4834,39.5508,93814.5
2018-01-29 14:40:00,52.81,52.91,52.81,52.89,100593.0,39.5358,39.6107,39.5358,39.5957,100593.0
2018-01-29 14:50:00,52.87,52.91,52.75,52.77,150253.5,39.5808,39.6107,39.4909,39.5059,150253.5
2018-01-29 15:00:00,52.77,52.85,52.73,52.77,60466.5,39.5059,39.5658,39.476,39.5059,60466.5
2018-01-29 15:10:00,52.77,52.79,52.75,52.77,73579.5,39.5059,39.5209,39.4909,39.5059,73579.5
2018-01-29 15:20:00,52.77,52.77,52.68,52.73,163864.5,39.5059,39.5059,39.4385,39.476,163864.5
2018-01-29 15:30:00,52.73,52.77,52.63,52.65,156640.5,39.476,39.5059,39.4011,39.4161,156640.5
2018-01-29 15:40:00,52.65,52.7,52.62,52.67,212889.0,39.4161,39.4535,39.3936,39.431,212889.0
2018-01-29 15:50:00,52.67,52.77,52.64,52.67,435091.5,39.431,39.5059,39.4086,39.431,435091.5
2018-01-30 09:30:00,51.05,51.2,50.03,50.11,798898.5,38.2182,38.3305,37.4546,37.5145,798898.5
2018-01-30 09:40:00,50.11,50.46,48.95,49.04,452433.0,37.5145,37.7765,36.6461,36.7135,452433.0
2018-01-30 09:50:00,49.04,49.66,48.9,49.57,285594.0,36.7135,37.1776,36.6086,37.1102,285594.0
2018-01-30 10:00:00,49.57,49.82,49.17,49.19,295431.0,37.1102,37.2974,36.8108,36.8258,295431.0
2018-01-30 10:10:00,49.21,49.53,49.13,49.38,151803.0,36.8407,37.0803,36.7808,36.968,151803.0
2018-01-30 10:20:00,49.37,49.87,49.3,49.87,134623.5,36.9605,37.3348,36.9081,37.3348,134623.5
2018-01-30 10:30:00,49.88,50.18,49.85,50.1,197061.0,37.3423,37.5669,37.3199,37.507,197061.0
2018-01-30 10:40:00,50.09,50.1,49.75,49.8,165132.0,37.4995,37.507,37.245,37.2824,165132.0
2018-01-30 10:50:00,49.8,50.14,49.79,50.07,95739.0,37.2824,37.537,37.2749,37.4846,95739.0
2018-01-30 11:00:00,50.1,50.21,49.89,50.02,104748.0,37.507,37.5894,37.3498,37.4471,104748.0
2018-01-30 11:10:00,50.04,50.49,49.93,50.46,101247.0,37.4621,37.799,37.3797,37.7765,101247.0
2018-01-30 11:20:00,50.45,50.57,50.33,50.41,47929.5,37.769,37.8589,37.6792,37.7391,47929.5
2018-01-30 11:30:00,50.38,50.46,50.25,50.25,70173.0,37.7166,37.7765,37.6193,37.6193,70173.0
2018-01-30 11:40:00,50.24,50.58,50.23,50.31,49467.0,37.6118,37.8664,37.6043,37.6642,49467.0
2018-01-30 11:50:00,50.32,50.41,50.29,50.34,53221.5,37.6717,37.7391,37.6493,37.6867,53221.5
2018-01-30 12:00:00,50.35,50.42,50.11,50.28,85659.0,37.6942,37.7466,37.5145,37.6418,85659.0
2018-01-30 12:10:00,50.27,50.43,49.51,49.68,279942.0,37.6343,37.7541,37.0653,37.1926,279942.0
2018-01-30 12:20:00,49.66,49.9,49.38,49.4,109987.5,37.1776,37.3573,36.968,36.983,109987.5
2018-01-30 12:30:00,49.42,49.63,49.07,49.07,227253.0,36.9979,37.1552,36.7359,36.7359,227253.0
2018-01-30 12:40:00,49.07,49.18,48.04,48.18,428779.5,36.7359,36.8183,35.9648,36.0696,428779.5
2018-01-30 12:50:00,48.19,48.81,48.17,48.69,452592.0,36.0771,36.5413,36.0621,36.4514,452592.0
2018-01-30 13:00:00,48.7,49.01,48.64,48.95,185400.0,36.4589,36.691,36.414,36.6461,185400.0
2018-01-30 13:10:00,48.96,49.12,48.81,48.95,219079.5,36.6536,36.7733,36.5413,36.6461,219079.5
2018-01-30 13:20:00,48.93,49.15,48.89,49.15,79422.0,36.6311,36.7958,36.6012,36.7958,79422.0
2018-01-30 13:30:00,49.13,49.48,49.13,49.31,99895.5,36.7808,37.0429,36.7808,36.9156,99895.5
2018-01-30 13:40:00,49.33,49.79,49.33,49.64,103926.0,36.9306,37.2749,36.9306,37.1626,103926.0
2018-01-30 13:50:00,49.65,50.01,49.61,50.0,131242.5,37.1701,37.4396,37.1402,37.4322,131242.5
2018-01-30 14:00:00,50.0,50.09,49.97,49.99,122344.5,37.4322,37.4995,37.4097,37.4247,122344.5
2018-01-30 14:10:00,49.99,50.26,49.97,50.15,93871.5,37.4247,37.6268,37.4097,37.5445,93871.5
2018-01-30 14:20:00,50.11,50.13,49.92,50.0,132654.0,37.5145,37.5295,37.3723,37.4322,132654.0
2018-01-30 14:30:00,50.0,50.21,49.97,50.12,99976.5,37.4322,37.5894,37.4097,37.522,99976.5
2018-01-30 14:40:00,50.1,50.49,50.09,50.37,120633.0,37.507,37.799,37.4995,37.7092,120633.0
2018-01-30 14:50:00,50.37,50.38,50.14,50.38,97509.0,37.7092,37.7166,37.537,37.7166,97509.0
2018-01-30 15:00:00,50.38,50.42,49.88,49.98,287442.0,37.7166,37.7466,37.3423,37.4172,287442.0
2018-01-30 15:10:00,49.98,50.31,49.97,50.31,88254.0,37.4172,37.6642,37.4097,37.6642,88254.0
2018-01-30 15:20:00,50.29,50.43,50.28,50.41,118428.0,37.6493,37.7541,37.6418,37.7391,118428.0
2018-01-30 15:30:00,50.41,50.45,50.31,50.39,143424.0,37.7391,37.769,37.6642,37.7241,143424.0
2018-01-30 15:40:00,50.39,50.49,50.35,50.48,216966.0,37.7241,37.799,37.6942,37.7915,216966.0
2018-01-30 15:50:00,50.49,50.6,50.49,50.49,590220.0,37.799,37.8813,37.799,37.799,590220.0
2018-01-31 09:30:00,50.82,51.33,50.65,50.95,172881.0,38.046,38.4279,37.9188,38.1434,172881.0
2018-01-31 09:40:00,50.95,51.19,50.55,50.55,85777.5,38.1434,38.323,37.8439,37.8439,85777.5
2018-01-31 09:50:00,50.6,50.9,50.54,50.59,73545.0,37.8813,38.1059,37.8364,37.8739,73545.0
2018-01-31 10:00:00,50.64,50.67,49.88,49.97,219567.0,37.9113,37.9337,37.3423,37.4097,219567.0
2018-01-31 10:10:00,49.95,50.08,49.87,49.99,151135.5,37.3947,37.492,37.3348,37.4247,151135.5
2018-01-31 10:20:00,50.01,50.16,49.95,50.01,75997.5,37.4396,37.5519,37.3947,37.4396,75997.5
2018-01-31 10:30:00,50.01,50.1,49.94,49.98,47007.0,37.4396,37.507,37.3872,37.4172,47007.0
2018-01-31 10:40:00,49.97,49.97,49.69,49.69,88686.0,37.4097,37.4097,37.2001,37.2001,88686.0
2018-01-31 10:50:00,49.69,49.73,49.45,49.53,88891.5,37.2001,37.23,37.0204,37.0803,88891.5
2018-01-31 11:00:00,49.51,49.59,49.43,49.47,83449.5,37.0653,37.1252,37.0054,37.0354,83449.5
2018-01-31 11:10:00,49.47,49.59,49.29,49.59,138570.0,37.0354,37.1252,36.9006,37.1252,138570.0
2018-01-31 11:20:00,49.59,49.75,49.54,49.63,57636.0,37.1252,37.245,37.0878,37.1552,57636.0
2018-01-31 11:30:00,49.63,49.81,49.59,49.71,54307.5,37.1552,37.2899,37.1252,37.215,54307.5
2018-01-31 11:40:00,49.72,49.84,49.63,49.71,50148.0,37.2225,37.3124,37.1552,37.215,50148.0
2018-01-31 11:50:00,49.71,49.76,49.53,49.59,80484.0,37.215,37.2525,37.0803,37.1252,80484.0
2018-01-31 12:00:00,49.59,49.69,49.55,49.63,60813.0,37.1252,37.2001,37.0953,37.1552,60813.0
2018-01-31 12:10:00,49.63,49.91,49.63,49.89,68038.5,37.1552,37.3648,37.1552,37.3498,68038.5
2018-01-31 12:20:00,49.88,50.05,49.81,49.96,98235.0,37.3423,37.4696,37.2899,37.4022,98235.0
2018-01-31 12:30:00,49.96,50.11,49.96,50.0,35346.0,37.4022,37.5145,37.4022,37.4322,35346.0
2018-01-31 12:40:00,50.0,50.01,49.82,49.83,42837.0,37.4322,37.4396,37.2974,37.3049,42837.0
2018-01-31 12:50:00,49.86,49.89,49.77,49.85,44020.5,37.3273,37.3498,37.26,37.3199,44020.5
2018-01-31 13:00:00,49.85,49.97,49.8,49.84,49539.0,37.3199,37.4097,37.2824,37.3124,49539.0
2018-01-31 13:10:00,49.85,49.87,49.77,49.79,55978.5,37.3199,37.3348,37.26,37.2749,55978.5
2018-01-31 13:20:00,49.8,49.89,49.71,49.75,52318.5,37.2824,37.3498,37.215,37.245,52318.5
2018-01-31 13:30:00,49.75,49.82,49.75,49.78,46203.0,37.245,37.2974,37.245,37.2675,46203.0
2018-01-31 13:40:00,49.77,49.78,49.53,49.65,68797.5,37.26,37.2675,37.0803,37.1701,68797.5
2018-01-31 13:50:00,49.65,49.69,49.61,49.61,49954.5,37.1701,37.2001,37.1402,37.1402,49954.5
2018-01-31 14:00:00,49.61,49.91,49.61,49.78,83322.0,37.1402,37.3648,37.1402,37.2675,83322.0
2018-01-31 14:10:00,49.78,49.81,49.61,49.65,98052.0,37.2675,37.2899,37.1402,37.1701,98052.0
2018-01-31 14:20:00,49.65,49.73,49.51,49.54,111828.0,37.1701,37.23,37.0653,37.0878,111828.0
2018-01-31 14:30:00,49.54,49.63,49.49,49.56,91239.0,37.0878,37.1552,37.0503,37.1028,91239.0
2018-01-31 14:40:00,49.57,49.61,49.4,49.47,87379.5,37.1102,37.1402,36.983,37.0354,87379.5
2018-01-31 14:50:00,49.47,49.64,49.4,49.61,92158.5,37.0354,37.1626,36.983,37.1402,92158.5
2018-01-31 15:00:00,49.61,49.63,49.52,49.56,97408.5,37.1402,37.1552,37.0728,37.1028,97408.5
2018-01-31 15:10:00,49.56,49.58,49.37,49.55,133605.0,37.1028,37.1177,36.9605,37.0953,133605.0
2018-01-31 15:20:00,49.55,49.64,49.53,49.62,102978.0,37.0953,37.1626,37.0803,37.1477,102978.0
2018-01-31 15:30:00,49.63,49.88,49.63,49.85,123046.5,37.1552,37.3423,37.1552,37.3199,123046.5
2018-01-31 15:40:00,49.85,49.91,49.79,49.81,202575.0,37.3199,37.3648,37.2749,37.2899,202575.0
2018-01-31 15:50:00,49.81,49.81,49.65,49.72,310843.5,37.2899,37.2899,37.1701,37.2225,310843.5
2018-02-01 09:30:00,49.36,49.62,49.27,49.47,89845.5,36.953,37.1477,36.8856,37.0354,89845.5
2018-02-01 09:40:00,49.53,49.57,49.33,49.53,75556.5,37.0803,37.1102,36.9306,37.0803,75556.5
2018-02-01 09:50:00,49.55,49.78,49.55,49.67,35628.0,37.0953,37.2675,37.0953,37.1851,35628.0
2018-02-01 10:00:00,49.67,49.93,49.61,49.86,50101.5,37.1851,37.3797,37.1402,37.3273,50101.5
2018-02-01 10:10:00,49.87,50.03,49.8,49.95,77073.0,37.3348,37.4546,37.2824,37.3947,77073.0
2018-02-01 10:20:00,49.93,49.95,49.67,49.79,38931.0,37.3797,37.3947,37.1851,37.2749,38931.0
2018-02-01 10:30:00,49.77,49.83,49.72,49.79,50268.0,37.26,37.3049,37.2225,37.2749,50268.0
2018-02-01 10:40:00,49.79,49.8,49.57,49.57,33973.5,37.2749,37.2824,37.1102,37.1102,33973.5
2018-02-01 10:50:00,49.57,49.65,49.55,49.59,59362.5,37.1102,37.1701,37.0953,37.1252,59362.5
2018-02-01 11:00:00,49.59,49.73,49.59,49.68,31777.5,37.1252,37.23,37.1252,37.1926,31777.5
2018-02-01 11:10:00,49.69,49.73,49.61,49.63,25542.0,37.2001,37.23,37.1402,37.1552,25542.0
2018-02-01 11:20:00,49.63,49.69,49.57,49.64,39586.5,37.1552,37.2001,37.1102,37.1626,39586.5
2018-02-01 11:30:00,49.65,49.95,49.63,49.92,30420.0,37.1701,37.3947,37.1552,37.3723,30420.0
2018-02-01 11:40:00,49.9,49.97,49.81,49.85,73222.5,37.3573,37.4097,37.2899,37.3199,73222.5
2018-02-01 11:50:00,49.85,50.03,49.85,49.95,26686.5,37.3199,37.4546,37.3199,37.3947,26686.5
2018-02-01 12:00:00,49.94,49.94,49.73,49.75,47466.0,37.3872,37.3872,37.23,37.245,47466.0
2018-02-01 12:10:00,49.76,49.83,49.71,49.81,38358.0,37.2525,37.3049,37.215,37.2899,38358.0
2018-02-01 12:20:00,49.81,49.81,49.72,49.73,29257.5,37.2899,37.2899,37.2225,37.23,29257.5
2018-02-01 12:30:00,49.74,49.84,49.73,49.82,36709.5,37.2375,37.3124,37.23,37.2974,36709.5
2018-02-01 12:40:00,49.83,49.85,49.74,49.79,34113.0,37.3049,37.3199,37.2375,37.2749,34113.0
2018-02-01 12:50:00,49.8,49.81,49.73,49.75,34476.0,37.2824,37.2899,37.23,37.245,34476.0
2018-02-01 13:00:00,49.77,49.91,49.75,49.89,32745.0,37.26,37.3648,37.245,37.3498,32745.0
2018-02-01 13:10:00,49.89,49.93,49.8,49.84,38868.0,37.3498,37.3797,37.2824,37.3124,38868.0
2018-02-01 13:20:00,49.84,49.88,49.73,49.77,41418.0,37.3124,37.3423,37.23,37.26,41418.0
2018-02-01 13:30:00,49.75,49.81,49.72,49.72,31968.0,37.245,37.2899,37.2225,37.2225,31968.0
2018-02-01 13:40:00,49.73,49.77,49.65,49.75,49993.5,37.23,37.26,37.1701,37.245,49993.5
2018-02-01 13:50:00,49.75,49.78,49.63,49.68,30009.0,37.245,37.2675,37.1552,37.1926,30009.0
2018-02-01 14:00:00,49.69,49.77,49.67,49.72,40962.0,37.2001,37.26,37.1851,37.2225,40962.0
2018-02-01 14:10:00,49.72,49.74,49.57,49.68,43245.0,37.2225,37.2375,37.1102,37.1926,43245.0
2018-02-01 14:20:00,49.67,49.75,49.57,49.75,52845.0,37.1851,37.245,37.1102,37.245,52845.0
2018-02-01 14:30:00,49.74,49.84,49.67,49.79,46542.0,37.2375,37.3124,37.1851,37.2749,46542.0
2018-02-01 14:40:00,49.79,49.82,49.71,49.75,42417.0,37.2749,37.2974,37.215,37.245,42417.0
2018-02-01 14:50:00,49.75,49.85,49.74,49.78,45628.5,37.245,37.3199,37.2375,37.2675,45628.5
2018-02-01 15:00:00,49.79,49.81,49.69,49.81,57480.0,37.2749,37.2899,37.2001,37.2899,57480.0
2018-02-01 15:10:00,49.81,49.83,49.73,49.73,86166.0,37.2899,37.3049,37.23,37.23,86166.0
2018-02-01 15:20:00,49.73,49.89,49.73,49.79,98979.0,37.23,37.3498,37.23,37.2749,98979.0
2018-02-01 15:30:00,49.79,49.81,49.68,49.8,114618.0,37.2749,37.2899,37.1926,37.2824,114618.0
2018-02-01 15:40:00,49.81,49.85,49.71,49.84,135223.5,37.2899,37.3199,37.215,37.3124,135223.5
2018-02-01 15:50:00,49.85,49.89,49.73,49.81,276775.5,37.3199,37.3498,37.23,37.2899,276775.5
2018-02-02 09:30:00,49.57,49.71,49.29,49.45,99616.5,37.1102,37.215,36.9006,37.0204,99616.5
2018-02-02 09:40:00,49.41,49.59,49.4,49.57,51079.5,36.9905,37.1252,36.983,37.1102,51079.5
2018-02-02 09:50:00,49.55,49.69,49.46,49.46,42996.0,37.0953,37.2001,37.0279,37.0279,42996.0
2018-02-02 10:00:00,49.48,49.54,49.37,49.47,46029.0,37.0429,37.0878,36.9605,37.0354,46029.0
2018-02-02 10:10:00,49.45,49.69,49.44,49.64,44433.0,37.0204,37.2001,37.0129,37.1626,44433.0
2018-02-02 10:20:00,49.65,49.69,49.61,49.61,57685.5,37.1701,37.2001,37.1402,37.1402,57685.5
2018-02-02 10:30:00,49.63,49.64,49.51,49.54,28353.0,37.1552,37.1626,37.0653,37.0878,28353.0
2018-02-02 10:40:00,49.57,49.61,49.43,49.53,24550.5,37.1102,37.1402,37.0054,37.0803,24550.5
2018-02-02 10:50:00,49.52,49.54,49.48,49.54,32727.0,37.0728,37.0878,37.0429,37.0878,32727.0
2018-02-02 11:00:00,49.52,49.54,49.44,49.52,18237.0,37.0728,37.0878,37.0129,37.0728,18237.0
2018-02-02 11:10:00,49.49,49.54,49.39,49.42,18613.5,37.0503,37.0878,36.9755,36.9979,18613.5
2018-02-02 11:20:00,49.39,49.47,49.38,49.43,19500.0,36.9755,37.0354,36.968,37.0054,19500.0
2018-02-02 11:30:00,49.45,49.53,49.42,49.52,16342.5,37.0204,37.0803,36.9979,37.0728,16342.5
2018-02-02 11:40:00,49.52,49.53,49.35,49.37,29865.0,37.0728,37.0803,36.9455,36.9605,29865.0
2018-02-02 11:50:00,49.36,49.36,49.21,49.21,61921.5,36.953,36.953,36.8407,36.8407,61921.5
2018-02-02 12:00:00,49.21,49.23,49.15,49.15,29782.5,36.8407,36.8557,36.7958,36.7958,29782.5
2018-02-02 12:10:00,49.16,49.23,49.1,49.12,69910.5,36.8033,36.8557,36.7584,36.7733,69910.5
2018-02-02 12:20:00,49.13,49.14,49.07,49.11,18807.0,36.7808,36.7883,36.7359,36.7659,18807.0
2018-02-02 12:30:00,49.11,49.17,49.07,49.16,38518.5,36.7659,36.8108,36.7359,36.8033,38518.5
2018-02-02 12:40:00,49.19,49.3,49.17,49.26,22800.0,36.8258,36.9081,36.8108,36.8782,22800.0
2018-02-02 12:50:00,49.26,49.26,49.14,49.14,19650.0,36.8782,36.8782,36.7883,36.7883,19650.0
2018-02-02 13:00:00,49.14,49.15,49.09,49.09,25912.5,36.7883,36.7958,36.7509,36.7509,25912.5
2018-02-02 13:10:00,49.09,49.13,49.04,49.04,27639.0,36.7509,36.7808,36.7135,36.7135,27639.0
2018-02-02 13:20:00,49.04,49.05,48.93,48.99,41703.0,36.7135,36.7209,36.6311,36.676,41703.0
2018-02-02 13:30:00,49.01,49.02,48.95,48.96,44455.5,36.691,36.6985,36.6461,36.6536,44455.5
2018-02-02 13:40:00,48.97,48.99,48.75,48.78,62184.0,36.6611,36.676,36.4964,36.5188,62184.0
2018-02-02 13:50:00,48.79,48.81,48.67,48.73,74668.5,36.5263,36.5413,36.4365,36.4814,74668.5
2018-02-02 14:00:00,48.74,48.77,48.69,48.72,49984.5,36.4889,36.5113,36.4514,36.4739,49984.5
2018-02-02 14:10:00,48.69,48.69,48.43,48.5,93292.5,36.4514,36.4514,36.2568,36.3092,93292.5
2018-02-02 14:20:00,48.51,48.53,48.37,48.41,77221.5,36.3167,36.3316,36.2119,36.2418,77221.5
2018-02-02 14:30:00,48.39,48.69,48.39,48.58,74281.5,36.2268,36.4514,36.2268,36.3691,74281.5
2018-02-02 14:40:00,48.59,48.69,48.52,48.57,53431.5,36.3766,36.4514,36.3242,36.3616,53431.5
2018-02-02 14:50:00,48.55,48.57,48.37,48.45,46756.5,36.3466,36.3616,36.2119,36.2718,46756.5
2018-02-02 15:00:00,48.42,48.47,48.32,48.39,83487.0,36.2493,36.2867,36.1744,36.2268,83487.0
2018-02-02 15:10:00,48.37,48.63,48.37,48.56,57030.0,36.2119,36.4065,36.2119,36.3541,57030.0
2018-02-02 15:20:00,48.56,48.76,48.56,48.62,52014.0,36.3541,36.5038,36.3541,36.399,52014.0
2018-02-02 15:30:00,48.61,48.73,48.57,48.68,89137.5,36.3915,36.4814,36.3616,36.4439,89137.5
2018-02-02 15:40:00,48.68,48.68,48.52,48.54,144373.5,36.4439,36.4439,36.3242,36.3391,144373.5
2018-02-02 15:50:00,48.53,48.56,48.35,48.4,253012.5,36.3316,36.3541,36.1969,36.2343,253012.5
2018-02-05 09:30:00,48.41,48.63,48.17,48.41,165424.5,36.2418,36.4065,36.0621,36.2418,165424.5
2018-02-05 09:40:00,48.43,48.44,48.08,48.14,91360.5,36.2568,36.2643,35.9948,36.0397,91360.5
2018-02-05 09:50:00,48.17,48.24,47.89,48.13,136918.5,36.0621,36.1145,35.8525,36.0322,136918.5
2018-02-05 10:00:00,48.17,48.35,48.05,48.29,93828.0,36.0621,36.1969,35.9723,36.152,93828.0
2018-02-05 10:10:00,48.31,48.39,48.14,48.21,85818.0,36.1669,36.2268,36.0397,36.0921,85818.0
2018-02-05 10:20:00,48.26,48.4,48.25,48.32,72051.0,36.1295,36.2343,36.122,36.1744,72051.0
2018-02-05 10:30:00,48.33,48.35,48.11,48.17,46909.5,36.1819,36.1969,36.0172,36.0621,46909.5
2018-02-05 10:40:00,48.18,48.47,48.15,48.41,44335.5,36.0696,36.2867,36.0472,36.2418,44335.5
2018-02-05 10:50:00,48.41,48.43,48.17,48.22,58429.5,36.2418,36.2568,36.0621,36.0996,58429.5
2018-02-05 11:00:00,48.22,48.33,48.14,48.19,33466.5,36.0996,36.1819,36.0397,36.0771,33466.5
2018-02-05 11:10:00,48.19,48.37,48.16,48.24,53769.0,36.0771,36.2119,36.0547,36.1145,53769.0
2018-02-05 11:20:00,48.25,48.33,48.17,48.27,45054.0,36.122,36.1819,36.0621,36.137,45054.0
2018-02-05 11:30:00,48.25,48.31,48.18,48.21,53547.0,36.122,36.1669,36.0696,36.0921,53547.0
2018-02-05 11:40:00,48.22,48.22,48.07,48.1,52888.5,36.0996,36.0996,35.9873,36.0097,52888.5
2018-02-05 11:50:00,48.1,48.29,48.09,48.25,32958.0,36.0097,36.152,36.0022,36.122,32958.0
2018-02-05 12:00:00,48.25,48.25,48.11,48.11,10750.5,36.122,36.122,36.0172,36.0172,10750.5
2018-02-05 12:10:00,48.11,48.19,48.05,48.08,23034.0,36.0172,36.0771,35.9723,35.9948,23034.0
2018-02-05 12:20:00,48.06,48.1,47.97,48.04,49518.0,35.9798,36.0097,35.9124,35.9648,49518.0
2018-02-05 12:30:00,48.02,48.18,48.01,48.12,29679.0,35.9498,36.0696,35.9424,36.0247,29679.0
2018-02-05 12:40:00,48.09,48.25,48.09,48.23,25636.5,36.0022,36.122,36.0022,36.1071,25636.5
2018-02-05 12:50:00,48.24,48.27,48.11,48.12,18574.5,36.1145,36.137,36.0172,36.0247,18574.5
2018-02-05 13:00:00,48.09,48.09,47.76,47.81,32778.0,36.0022,36.0022,35.7552,35.7926,32778.0
2018-02-05 13:10:00,47.83,47.91,47.71,47.71,27009.0,35.8076,35.8675,35.7178,35.7178,27009.0
2018-02-05 13:20:00,47.74,47.79,47.63,47.7,30868.5,35.7402,35.7777,35.6579,35.7103,30868.5
2018-02-05 13:30:00,47.75,47.81,47.63,47.73,29407.5,35.7477,35.7926,35.6579,35.7327,29407.5
2018-02-05 13:40:00,47.73,47.85,47.72,47.75,23526.0,35.7327,35.8226,35.7252,35.7477,23526.0
2018-02-05 13:50:00,47.77,47.95,47.74,47.95,62694.0,35.7627,35.8974,35.7402,35.8974,62694.0
2018-02-05 14:00:00,47.99,47.99,47.81,47.85,41173.5,35.9274,35.9274,35.7926,35.8226,41173.5
2018-02-05 14:10:00,47.83,47.91,47.67,47.7,61716.0,35.8076,35.8675,35.6878,35.7103,61716.0
2018-02-05 14:20:00,47.68,47.7,47.47,47.54,57498.0,35.6953,35.7103,35.5381,35.5905,57498.0
2018-02-05 14:30:00,47.52,47.52,47.31,47.38,45030.0,35.5755,35.5755,35.4183,35.4707,45030.0
2018-02-05 14:40:00,47.38,47.48,47.32,47.38,61420.5,35.4707,35.5456,35.4258,35.4707,61420.5
2018-02-05 14:50:00,47.37,47.41,47.07,47.07,64215.0,35.4632,35.4932,35.2386,35.2386,64215.0
2018-02-05 15:00:00,47.09,47.17,46.59,46.67,118891.5,35.2536,35.3135,34.8793,34.9392,118891.5
2018-02-05 15:10:00,46.61,47.35,46.43,47.13,191175.0,34.8943,35.4483,34.7595,35.2835,191175.0
2018-02-05 15:20:00,47.12,47.39,46.95,47.35,131023.5,35.2761,35.4782,35.1488,35.4483,131023.5
2018-02-05 15:30:00,47.34,47.38,46.87,46.88,146964.0,35.4408,35.4707,35.0889,35.0964,146964.0
2018-02-05 15:40:00,46.84,46.95,46.58,46.59,220524.0,35.0664,35.1488,34.8718,34.8793,220524.0
2018-02-05 15:50:00,46.57,46.64,46.13,46.13,635047.5,34.8643,34.9167,34.5349,34.5349,635047.5
2018-02-06 09:30:00,44.98,46.32,44.88,46.29,190479.0,33.674,34.6771,33.5991,34.6547,190479.0
2018-02-06 09:40:00,46.23,46.57,46.13,46.38,214003.5,34.6098,34.8643,34.5349,34.7221,214003.5
2018-02-06 09:50:00,46.4,46.86,46.06,46.26,174501.0,34.737,35.0814,34.4825,34.6322,174501.0
2018-02-06 10:00:00,46.18,46.55,46.01,46.03,117453.0,34.5723,34.8493,34.4451,34.46,117453.0
2018-02-06 10:10:00,46.06,46.26,45.37,45.58,162310.5,34.4825,34.6322,33.9659,34.1232,162310.5
2018-02-06 10:20:00,45.6,45.79,45.29,45.35,107233.5,34.1381,34.2804,33.906,33.951,107233.5
2018-02-06 10:30:00,45.47,45.53,45.11,45.32,60787.5,34.0408,34.0857,33.7713,33.9285,60787.5
2018-02-06 10:40:00,45.33,45.56,45.06,45.42,89623.5,33.936,34.1082,33.7339,34.0034,89623.5
2018-02-06 10:50:00,45.42,45.72,45.37,45.44,67546.5,34.0034,34.228,33.9659,34.0183,67546.5
2018-02-06 11:00:00,45.43,45.81,45.42,45.54,60841.5,34.0109,34.2953,34.0034,34.0932,60841.5
2018-02-06 11:10:00,45.55,45.67,45.35,45.67,55537.5,34.1007,34.1905,33.951,34.1905,55537.5
2018-02-06 11:20:00,45.67,45.69,45.45,45.51,92935.5,34.1905,34.2055,34.0258,34.0707,92935.5
2018-02-06 11:30:00,45.5,45.51,45.27,45.31,110962.5,34.0633,34.0707,33.8911,33.921,110962.5
2018-02-06 11:40:00,45.35,45.58,45.34,45.58,54714.0,33.951,34.1232,33.9435,34.1232,54714.0
2018-02-06 11:50:00,45.59,45.71,45.45,45.47,131686.5,34.1306,34.2205,34.0258,34.0408,131686.5
2018-02-06 12:00:00,45.49,45.75,45.49,45.74,29347.5,34.0558,34.2504,34.0558,34.2429,29347.5
2018-02-06 12:10:00,45.68,45.86,45.61,45.65,66348.0,34.198,34.3328,34.1456,34.1756,66348.0
2018-02-06 12:20:00,45.7,45.87,45.63,45.85,41317.5,34.213,34.3403,34.1606,34.3253,41317.5
2018-02-06 12:30:00,45.88,46.03,45.73,46.03,86523.0,34.3477,34.46,34.2354,34.46,86523.0
2018-02-06 12:40:00,46.05,46.05,45.7,45.82,50031.0,34.475,34.475,34.213,34.3028,50031.0
2018-02-06 12:50:00,45.79,45.81,45.59,45.68,66934.5,34.2804,34.2953,34.1306,34.198,66934.5
2018-02-06 13:00:00,45.66,45.71,45.38,45.52,75864.0,34.183,34.2205,33.9734,34.0782,75864.0
2018-02-06 13:10:00,45.51,45.85,45.47,45.85,47710.5,34.0707,34.3253,34.0408,34.3253,47710.5
2018-02-06 13:20:00,45.83,45.87,45.67,45.71,68482.5,34.3103,34.3403,34.1905,34.2205,68482.5
2018-02-06 13:30:00,45.69,45.69,45.48,45.55,54220.5,34.2055,34.2055,34.0483,34.1007,54220.5
2018-02-06 13:40:00,45.55,45.56,45.33,45.36,44067.0,34.1007,34.1082,33.936,33.9585,44067.0
2018-02-06 13:50:00,45.35,45.36,45.19,45.24,55821.0,33.951,33.9585,33.8312,33.8686,55821.0
2018-02-06 14:00:00,45.23,45.37,45.21,45.23,36204.0,33.8611,33.9659,33.8462,33.8611,36204.0
2018-02-06 14:10:00,45.2,45.53,45.2,45.29,64048.5,33.8387,34.0857,33.8387,33.906,64048.5
2018-02-06 14:20:00,45.31,45.48,45.28,45.45,55065.0,33.921,34.0483,33.8986,34.0258,55065.0
2018-02-06 14:30:00,45.42,45.75,45.39,45.59,41532.0,34.0034,34.2504,33.9809,34.1306,41532.0
2018-02-06 14:40:00,45.59,45.94,45.59,45.94,79846.5,34.1306,34.3927,34.1306,34.3927,79846.5
2018-02-06 14:50:00,45.89,46.25,45.81,46.19,52663.5,34.3552,34.6247,34.2953,34.5798,52663.5
2018-02-06 15:00:00,46.2,46.59,46.17,46.59,142651.5,34.5873,34.8793,34.5649,34.8793,142651.5
2018-02-06 15:10:00,46.56,46.57,46.3,46.37,111684.0,34.8568,34.8643,34.6622,34.7146,111684.0
2018-02-06 15:20:00,46.35,46.55,46.29,46.48,105732.0,34.6996,34.8493,34.6547,34.7969,105732.0
2018-02-06 15:30:00,46.47,46.73,46.31,46.73,184881.0,34.7894,34.9841,34.6697,34.9841,184881.0
2018-02-06 15:40:00,46.73,46.79,46.42,46.46,164911.5,34.9841,35.029,34.752,34.782,164911.5
2018-02-06 15:50:00,46.47,46.72,46.33,46.71,488029.5,34.7894,34.9766,34.6846,34.9691,488029.5
2018-02-07 09:30:00,46.47,46.99,46.45,46.87,112044.0,34.7894,35.1787,34.7745,35.0889,112044.0
2018-02-07 09:40:00,46.87,47.02,46.65,46.67,63462.0,35.0889,35.2012,34.9242,34.9392,63462.0
2018-02-07 09:50:00,46.63,46.9,46.55,46.83,75133.5,34.9092,35.1114,34.8493,35.059,75133.5
2018-02-07 10:00:00,46.82,46.82,46.55,46.72,70426.5,35.0515,35.0515,34.8493,34.9766,70426.5
2018-02-07 10:10:00,46.73,46.73,46.54,46.64,65263.5,34.9841,34.9841,34.8418,34.9167,65263.5
2018-02-07 10:20:00,46.6,46.68,46.47,46.47,60124.5,34.8868,34.9467,34.7894,34.7894,60124.5
2018-02-07 10:30:00,46.47,46.58,46.43,46.57,76125.0,34.7894,34.8718,34.7595,34.8643,76125.0
2018-02-07 10:40:00,46.57,46.8,46.51,46.74,61383.0,34.8643,35.0365,34.8194,34.9916,61383.0
2018-02-07 10:50:00,46.74,46.99,46.72,46.91,57603.0,34.9916,35.1787,34.9766,35.1188,57603.0
2018-02-07 11:00:00,46.93,47.02,46.9,46.99,36835.5,35.1338,35.2012,35.1114,35.1787,36835.5
2018-02-07 11:10:00,46.98,47.11,46.92,46.92,28297.5,35.1713,35.2686,35.1263,35.1263,28297.5
2018-02-07 11:20:00,46.93,46.97,46.72,46.72,71446.5,35.1338,35.1638,34.9766,34.9766,71446.5
2018-02-07 11:30:00,46.73,46.75,46.63,46.73,64894.5,34.9841,34.9991,34.9092,34.9841,64894.5
2018-02-07 11:40:00,46.75,46.75,46.59,46.61,51021.0,34.9991,34.9991,34.8793,34.8943,51021.0
2018-02-07 11:50:00,46.57,46.81,46.54,46.81,68878.5,34.8643,35.044,34.8418,35.044,68878.5
2018-02-07 12:00:00,46.81,46.83,46.73,46.75,63711.0,35.044,35.059,34.9841,34.9991,63711.0
2018-02-07 12:10:00,46.75,46.9,46.69,46.85,75147.0,34.9991,35.1114,34.9541,35.0739,75147.0
2018-02-07 12:20:00,46.84,46.87,46.73,46.78,103029.0,35.0664,35.0889,34.9841,35.0215,103029.0
2018-02-07 12:30:00,46.78,46.87,46.77,46.79,87882.0,35.0215,35.0889,35.014,35.029,87882.0
2018-02-07 12:40:00,46.79,46.81,46.59,46.62,93472.5,35.029,35.044,34.8793,34.9017,93472.5
2018-02-07 12:50:00,46.62,46.69,46.49,46.49,40816.5,34.9017,34.9541,34.8044,34.8044,40816.5
2018-02-07 13:00:00,46.53,46.62,46.37,46.41,85186.5,34.8344,34.9017,34.7146,34.7445,85186.5
2018-02-07 13:10:00,46.39,46.43,46.08,46.43,82071.0,34.7296,34.7595,34.4975,34.7595,82071.0
2018-02-07 13:20:00,46.47,46.48,46.17,46.38,55419.0,34.7894,34.7969,34.5649,34.7221,55419.0
2018-02-07 13:30:00,46.37,46.58,46.3,46.48,40326.0,34.7146,34.8718,34.6622,34.7969,40326.0
2018-02-07 13:40:00,46.48,46.63,46.43,46.43,45997.5,34.7969,34.9092,34.7595,34.7595,45997.5
2018-02-07 13:50:00,46.4,46.49,46.35,46.47,39129.0,34.737,34.8044,34.6996,34.7894,39129.0
2018-02-07 14:00:00,46.47,46.47,46.28,46.3,87940.5,34.7894,34.7894,34.6472,34.6622,87940.5
2018-02-07 14:10:00,46.32,46.51,46.32,46.47,42924.0,34.6771,34.8194,34.6771,34.7894,42924.0
2018-02-07 14:20:00,46.48,46.61,46.46,46.59,44682.0,34.7969,34.8943,34.782,34.8793,44682.0
2018-02-07 14:30:00,46.59,46.59,46.44,46.44,67866.0,34.8793,34.8793,34.767,34.767,67866.0
2018-02-07 14:40:00,46.41,46.45,46.21,46.23,78109.5,34.7445,34.7745,34.5948,34.6098,78109.5
2018-02-07 14:50:00,46.23,46.27,46.07,46.27,113800.5,34.6098,34.6397,34.49,34.6397,113800.5
2018-02-07 15:00:00,46.31,46.49,46.29,46.42,54508.5,34.6697,34.8044,34.6547,34.752,54508.5
2018-02-07 15:10:00,46.41,46.57,46.39,46.49,150775.5,34.7445,34.8643,34.7296,34.8044,150775.5
2018-02-07 15:20:00,46.47,46.55,46.43,46.45,147708.0,34.7894,34.8493,34.7595,34.7745,147708.0
2018-02-07 15:30:00,46.45,46.47,46.29,46.35,228799.5,34.7745,34.7894,34.6547,34.6996,228799.5
2018-02-07 15:40:00,46.35,46.36,45.98,46.11,292996.5,34.6996,34.7071,34.4226,34.5199,292996.5
2018-02-07 15:50:00,46.1,46.15,45.76,45.8,520342.5,34.5124,34.5499,34.2579,34.2879,520342.5
2018-02-08 09:30:00,45.71,45.71,45.41,45.55,103207.5,34.2205,34.2205,33.9959,34.1007,103207.5
2018-02-08 09:40:00,45.66,45.66,45.41,45.57,93717.0,34.183,34.183,33.9959,34.1157,93717.0
2018-02-08 09:50:00,45.57,45.67,45.45,45.57,103884.0,34.1157,34.1905,34.0258,34.1157,103884.0
2018-02-08 10:00:00,45.63,45.64,45.43,45.45,71775.0,34.1606,34.1681,34.0109,34.0258,71775.0
2018-02-08 10:10:00,45.47,45.49,45.28,45.28,53985.0,34.0408,34.0558,33.8986,33.8986,53985.0
2018-02-08 10:20:00,45.3,45.44,45.25,45.29,50791.5,33.9135,34.0183,33.8761,33.906,50791.5
2018-02-08 10:30:00,45.33,45.45,45.25,45.34,47598.0,33.936,34.0258,33.8761,33.9435,47598.0
2018-02-08 10:40:00,45.35,45.47,45.27,45.31,37629.0,33.951,34.0408,33.8911,33.921,37629.0
2018-02-08 10:50:00,45.28,45.29,45.13,45.21,98719.5,33.8986,33.906,33.7863,33.8462,98719.5
2018-02-08 11:00:00,45.22,45.35,45.19,45.24,64228.5,33.8536,33.951,33.8312,33.8686,64228.5
2018-02-08 11:10:00,45.25,45.27,45.02,45.13,63501.0,33.8761,33.8911,33.7039,33.7863,63501.0
2018-02-08 11:20:00,45.11,45.16,44.97,45.03,63436.5,33.7713,33.8087,33.6665,33.7114,63436.5
2018-02-08 11:30:00,45.02,45.33,44.98,45.23,99759.0,33.7039,33.936,33.674,33.8611,99759.0
2018-02-08 11:40:00,45.25,45.3,45.11,45.23,57355.5,33.8761,33.9135,33.7713,33.8611,57355.5
2018-02-08 11:50:00,45.27,45.62,45.27,45.59,128118.0,33.8911,34.1531,33.8911,34.1306,128118.0
2018-02-08 12:00:00,45.62,45.63,45.37,45.37,123745.5,34.1531,34.1606,33.9659,33.9659,123745.5
2018-02-08 12:10:00,45.38,45.45,45.35,45.4,43771.5,33.9734,34.0258,33.951,33.9884,43771.5
2018-02-08 12:20:00,45.37,45.37,45.11,45.19,104514.0,33.9659,33.9659,33.7713,33.8312,104514.0
2018-02-08 12:30:00,45.2,45.24,45.05,45.12,64134.0,33.8387,33.8686,33.7264,33.7788,64134.0
2018-02-08 12:40:00,45.13,45.28,45.12,45.23,140485.5,33.7863,33.8986,33.7788,33.8611,140485.5
2018-02-08 12:50:00,45.18,45.3,45.1,45.29,207441.0,33.8237,33.9135,33.7638,33.906,207441.0
2018-02-08 13:00:00,45.27,45.32,44.95,45.16,90201.0,33.8911,33.9285,33.6515,33.8087,90201.0
2018-02-08 13:10:00,45.16,45.51,45.1,45.47,128869.5,33.8087,34.0707,33.7638,34.0408,128869.5
2018-02-08 13:20:00,45.47,45.7,45.39,45.39,146439.0,34.0408,34.213,33.9809,33.9809,146439.0
2018-02-08 13:30:00,45.37,45.74,45.31,45.72,68131.5,33.9659,34.2429,33.921,34.228,68131.5
2018-02-08 13:40:00,45.72,46.06,45.71,45.86,103531.5,34.228,34.4825,34.2205,34.3328,103531.5
2018-02-08 13:50:00,45.85,46.13,45.85,46.05,124972.5,34.3253,34.5349,34.3253,34.475,124972.5
2018-02-08 14:00:00,46.03,46.04,45.74,45.83,72823.5,34.46,34.4675,34.2429,34.3103,72823.5
2018-02-08 14:10:00,45.83,45.98,45.78,45.9,51417.0,34.3103,34.4226,34.2729,34.3627,51417.0
2018-02-08 14:20:00,45.91,45.94,45.64,45.68,39876.0,34.3702,34.3927,34.1681,34.198,39876.0
2018-02-08 14:30:00,45.65,45.68,45.43,45.59,46069.5,34.1756,34.198,34.0109,34.1306,46069.5
2018-02-08 14:40:00,45.57,45.59,45.44,45.51,41958.0,34.1157,34.1306,34.0183,34.0707,41958.0
2018-02-08 14:50:00,45.51,45.51,45.25,45.39,54406.5,34.0707,34.0707,33.8761,33.9809,54406.5
2018-02-08 15:00:00,45.42,45.5,45.21,45.21,60378.0,34.0034,34.0633,33.8462,33.8462,60378.0
2018-02-08 15:10:00,45.18,45.23,45.07,45.13,58911.0,33.8237,33.8611,33.7413,33.7863,58911.0
2018-02-08 15:20:00,45.13,45.35,45.04,45.25,60066.0,33.7863,33.951,33.7189,33.8761,60066.0
2018-02-08 15:30:00,45.23,45.29,45.07,45.13,156559.5,33.8611,33.906,33.7413,33.7863,156559.5
2018-02-08 15:40:00,45.13,45.33,45.01,45.08,177741.0,33.7863,33.936,33.6964,33.7488,177741.0
2018-02-08 15:50:00,45.07,45.08,44.67,44.67,492259.5,33.7413,33.7488,33.4419,33.4419,492259.5
2018-02-09 09:30:00,45.03,45.33,44.79,44.86,82606.5,33.7114,33.936,33.5317,33.5841,82606.5
2018-02-09 09:40:00,44.86,45.08,44.76,44.95,77274.0,33.5841,33.7488,33.5093,33.6515,77274.0
2018-02-09 09:50:00,44.95,45.07,44.73,44.83,58839.0,33.6515,33.7413,33.4868,33.5617,58839.0
2018-02-09 10:00:00,44.83,44.99,44.68,44.8,43143.0,33.5617,33.6815,33.4494,33.5392,43143.0
2018-02-09 10:10:00,44.77,44.79,44.55,44.76,55111.5,33.5168,33.5317,33.3521,33.5093,55111.5
2018-02-09 10:20:00,44.74,44.89,44.69,44.69,66907.5,33.4943,33.6066,33.4569,33.4569,66907.5
2018-02-09 10:30:00,44.65,44.69,44.46,44.46,58695.0,33.4269,33.4569,33.2847,33.2847,58695.0
2018-02-09 10:40:00,44.43,44.45,43.87,43.95,56919.0,33.2622,33.2772,32.843,32.9029,56919.0
2018-02-09 10:50:00,43.93,44.43,43.89,44.33,49155.0,32.8879,33.2622,32.8579,33.1873,49155.0
2018-02-09 11:00:00,44.29,44.68,44.28,44.57,186381.0,33.1574,33.4494,33.1499,33.367,186381.0
2018-02-09 11:10:00,44.54,44.64,44.29,44.46,105310.5,33.3446,33.4194,33.1574,33.2847,105310.5
2018-02-09 11:20:00,44.42,44.53,44.3,44.38,35649.0,33.2547,33.3371,33.1649,33.2248,35649.0
2018-02-09 11:30:00,44.39,44.51,44.34,44.34,24195.0,33.2323,33.3221,33.1948,33.1948,24195.0
2018-02-09 11:40:00,44.34,44.38,44.19,44.21,63309.0,33.1948,33.2248,33.0825,33.0975,63309.0
2018-02-09 11:50:00,44.19,44.24,44.0,44.04,39033.0,33.0825,33.12,32.9403,32.9702,39033.0
2018-02-09 12:00:00,44.05,44.06,43.74,43.78,38671.5,32.9777,32.9852,32.7456,32.7756,38671.5
2018-02-09 12:10:00,43.75,43.94,43.7,43.87,53335.5,32.7531,32.8954,32.7157,32.843,53335.5
2018-02-09 12:20:00,43.89,44.11,43.75,43.77,38667.0,32.8579,33.0226,32.7531,32.7681,38667.0
2018-02-09 12:30:00,43.79,43.9,43.63,43.75,28392.0,32.7831,32.8654,32.6633,32.7531,28392.0
2018-02-09 12:40:00,43.7,43.8,43.54,43.63,49917.0,32.7157,32.7906,32.5959,32.6633,49917.0
2018-02-09 12:50:00,43.63,44.13,43.59,44.13,29988.0,32.6633,33.0376,32.6334,33.0376,29988.0
2018-02-09 13:00:00,44.11,44.13,43.78,43.78,36718.5,33.0226,33.0376,32.7756,32.7756,36718.5
2018-02-09 13:10:00,43.78,43.99,43.69,43.99,46264.5,32.7756,32.9328,32.7082,32.9328,46264.5
2018-02-09 13:20:00,43.99,44.03,43.69,43.79,36826.5,32.9328,32.9628,32.7082,32.7831,36826.5
2018-02-09 13:30:00,43.72,43.85,43.58,43.59,29932.5,32.7307,32.828,32.6259,32.6334,29932.5
2018-02-09 13:40:00,43.64,44.2,43.63,44.18,45903.0,32.6708,33.09,32.6633,33.0751,45903.0
2018-02-09 13:50:00,44.14,44.51,44.11,44.28,67872.0,33.0451,33.3221,33.0226,33.1499,67872.0
2018-02-09 14:00:00,44.27,44.81,44.26,44.74,65860.5,33.1424,33.5467,33.1349,33.4943,65860.5
2018-02-09 14:10:00,44.77,44.9,44.61,44.81,56386.5,33.5168,33.6141,33.397,33.5467,56386.5
2018-02-09 14:20:00,44.82,45.13,44.68,44.75,63514.5,33.5542,33.7863,33.4494,33.5018,63514.5
2018-02-09 14:30:00,44.77,44.85,44.56,44.75,71671.5,33.5168,33.5766,33.3595,33.5018,71671.5
2018-02-09 14:40:00,44.75,44.79,44.55,44.65,46944.0,33.5018,33.5317,33.3521,33.4269,46944.0
2018-02-09 14:50:00,44.61,44.8,44.51,44.54,33247.5,33.397,33.5392,33.3221,33.3446,33247.5
2018-02-09 15:00:00,44.53,44.53,44.19,44.31,54898.5,33.3371,33.3371,33.0825,33.1724,54898.5
2018-02-09 15:10:00,44.27,44.61,44.21,44.61,45637.5,33.1424,33.397,33.0975,33.397,45637.5
2018-02-09 15:20:00,44.63,44.72,44.48,44.55,43279.5,33.4119,33.4793,33.2996,33.3521,43279.5
2018-02-09 15:30:00,44.61,44.79,44.55,44.67,68754.0,33.397,33.5317,33.3521,33.4419,68754.0
2018-02-09 15:40:00,44.69,45.27,44.67,45.16,126223.5,33.4569,33.8911,33.4419,33.8087,126223.5
2018-02-09 15:50:00,45.17,45.41,44.81,45.0,452829.0,33.8162,33.9959,33.5467,33.6889,452829.0
2018-02-12 09:30:00,45.33,45.81,45.33,45.71,116113.5,34.0603,34.421,34.0603,34.3458,116113.5
2018-02-12 09:40:00,45.68,45.88,45.55,45.61,120595.5,34.3233,34.4736,34.2256,34.2707,120595.5
2018-02-12 09:50:00,45.59,45.64,45.46,45.47,90922.5,34.2557,34.2932,34.158,34.1655,90922.5
2018-02-12 10:00:00,45.48,45.58,45.28,45.35,64603.5,34.173,34.2482,34.0227,34.0753,64603.5
2018-02-12 10:10:00,45.33,45.44,45.25,45.29,59007.0,34.0603,34.143,34.0002,34.0303,59007.0
2018-02-12 10:20:00,45.29,45.36,45.19,45.36,26139.0,34.0303,34.0829,33.9551,34.0829,26139.0
2018-02-12 10:30:00,45.37,45.49,45.26,45.29,38416.5,34.0904,34.1805,34.0077,34.0303,38416.5
2018-02-12 10:40:00,45.27,45.28,45.17,45.25,27150.0,34.0152,34.0227,33.9401,34.0002,27150.0
2018-02-12 10:50:00,45.29,45.39,45.21,45.37,39127.5,34.0303,34.1054,33.9702,34.0904,39127.5
2018-02-12 11:00:00,45.4,45.43,45.18,45.2,34447.5,34.1129,34.1355,33.9476,33.9626,34447.5
2018-02-12 11:10:00,45.21,45.38,45.18,45.34,35955.0,33.9702,34.0979,33.9476,34.0678,35955.0
2018-02-12 11:20:00,45.34,45.38,45.29,45.29,18846.0,34.0678,34.0979,34.0303,34.0303,18846.0
2018-02-12 11:30:00,45.28,45.37,45.2,45.35,19675.5,34.0227,34.0904,33.9626,34.0753,19675.5
2018-02-12 11:40:00,45.38,45.45,45.31,45.45,129513.0,34.0979,34.1505,34.0453,34.1505,129513.0
2018-02-12 11:50:00,45.47,45.63,45.41,45.63,28320.0,34.1655,34.2857,34.1204,34.2857,28320.0
2018-02-12 12:00:00,45.62,45.7,45.54,45.7,37135.5,34.2782,34.3383,34.2181,34.3383,37135.5
2018-02-12 12:10:00,45.68,45.79,45.66,45.75,31330.5,34.3233,34.406,34.3083,34.3759,31330.5
2018-02-12 12:20:00,45.77,45.79,45.68,45.72,23977.5,34.3909,34.406,34.3233,34.3534,23977.5
2018-02-12 12:30:00,45.7,45.7,45.61,45.67,29584.5,34.3383,34.3383,34.2707,34.3158,29584.5
2018-02-12 12:40:00,45.67,45.71,45.62,45.65,52551.0,34.3158,34.3458,34.2782,34.3008,52551.0
2018-02-12 12:50:00,45.65,45.78,45.65,45.74,42276.0,34.3008,34.3984,34.3008,34.3684,42276.0
2018-02-12 13:00:00,45.75,45.81,45.61,45.63,30579.0,34.3759,34.421,34.2707,34.2857,30579.0
2018-02-12 13:10:00,45.63,45.69,45.6,45.63,80206.5,34.2857,34.3308,34.2632,34.2857,80206.5
2018-02-12 13:20:00,45.63,45.77,45.6,45.77,16602.0,34.2857,34.3909,34.2632,34.3909,16602.0
2018-02-12 13:30:00,45.76,45.79,45.72,45.76,20742.0,34.3834,34.406,34.3534,34.3834,20742.0
2018-02-12 13:40:00,45.75,45.76,45.67,45.75,16981.5,34.3759,34.3834,34.3158,34.3759,16981.5
2018-02-12 13:50:00,45.77,45.99,45.76,45.91,23595.0,34.3909,34.5562,34.3834,34.4961,23595.0
2018-02-12 14:00:00,45.9,45.93,45.76,45.79,59748.0,34.4886,34.5111,34.3834,34.406,59748.0
2018-02-12 14:10:00,45.77,45.81,45.71,45.75,32790.0,34.3909,34.421,34.3458,34.3759,32790.0
2018-02-12 14:20:00,45.77,45.92,45.77,45.89,20877.0,34.3909,34.5036,34.3909,34.4811,20877.0
2018-02-12 14:30:00,45.9,45.97,45.88,45.94,34413.0,34.4886,34.5412,34.4736,34.5187,34413.0
2018-02-12 14:40:00,45.91,45.95,45.79,45.82,38773.5,34.4961,34.5262,34.406,34.4285,38773.5
2018-02-12 14:50:00,45.81,45.89,45.79,45.8,45591.0,34.421,34.4811,34.406,34.4135,45591.0
2018-02-12 15:00:00,45.81,45.85,45.79,45.84,67737.0,34.421,34.451,34.406,34.4435,67737.0
2018-02-12 15:10:00,45.84,45.99,45.8,45.84,94215.0,34.4435,34.5562,34.4135,34.4435,94215.0
2018-02-12 15:20:00,45.85,45.89,45.69,45.73,56625.0,34.451,34.4811,34.3308,34.3609,56625.0
2018-02-12 15:30:00,45.73,45.77,45.53,45.6,63612.0,34.3609,34.3909,34.2106,34.2632,63612.0
2018-02-12 15:40:00,45.62,45.68,45.33,45.5,116305.5,34.2782,34.3233,34.0603,34.1881,116305.5
2018-02-12 15:50:00,45.47,45.68,45.42,45.49,318439.5,34.1655,34.3233,34.1279,34.1805,318439.5
2018-02-13 09:30:00,45.16,45.33,44.99,45.16,71592.0,33.9326,34.0603,33.8048,33.9326,71592.0
2018-02-13 09:40:00,45.16,45.31,45.05,45.09,45624.0,33.9326,34.0453,33.8499,33.88,45624.0
2018-02-13 09:50:00,45.09,45.22,45.03,45.11,28969.5,33.88,33.9777,33.8349,33.895,28969.5
2018-02-13 10:00:00,45.12,45.19,44.96,44.99,33259.5,33.9025,33.9551,33.7823,33.8048,33259.5
2018-02-13 10:10:00,45.03,45.03,44.78,44.86,83274.0,33.8349,33.8349,33.6471,33.7072,83274.0
2018-02-13 10:20:00,44.87,45.01,44.85,44.85,33985.5,33.7147,33.8199,33.6997,33.6997,33985.5
2018-02-13 10:30:00,44.87,44.94,44.8,44.94,29523.0,33.7147,33.7673,33.6621,33.7673,29523.0
2018-02-13 10:40:00,44.93,45.07,44.91,45.05,23835.0,33.7598,33.865,33.7447,33.8499,23835.0
2018-02-13 10:50:00,45.08,45.13,45.02,45.03,27216.0,33.8725,33.91,33.8274,33.8349,27216.0
2018-02-13 11:00:00,45.01,45.01,44.87,44.89,22605.0,33.8199,33.8199,33.7147,33.7297,22605.0
2018-02-13 11:10:00,44.86,44.94,44.8,44.87,34315.5,33.7072,33.7673,33.6621,33.7147,34315.5
2018-02-13 11:20:00,44.89,44.97,44.84,44.88,28387.5,33.7297,33.7898,33.6921,33.7222,28387.5
2018-02-13 11:30:00,44.89,44.98,44.87,44.96,23539.5,33.7297,33.7973,33.7147,33.7823,23539.5
2018-02-13 11:40:00,44.95,45.09,44.93,45.05,18526.5,33.7748,33.88,33.7598,33.8499,18526.5
2018-02-13 11:50:00,45.05,45.11,44.99,45.07,14557.5,33.8499,33.895,33.8048,33.865,14557.5
2018-02-13 12:00:00,45.06,45.13,45.03,45.05,13155.0,33.8574,33.91,33.8349,33.8499,13155.0
2018-02-13 12:10:00,45.05,45.15,45.04,45.11,20064.0,33.8499,33.9251,33.8424,33.895,20064.0
2018-02-13 12:20:00,45.1,45.13,45.02,45.06,15865.5,33.8875,33.91,33.8274,33.8574,15865.5
2018-02-13 12:30:00,45.06,45.06,44.97,45.02,16651.5,33.8574,33.8574,33.7898,33.8274,16651.5
2018-02-13 12:40:00,45.03,45.07,45.01,45.07,11250.0,33.8349,33.865,33.8199,33.865,11250.0
2018-02-13 12:50:00,45.08,45.13,45.06,45.07,17205.0,33.8725,33.91,33.8574,33.865,17205.0
2018-02-13 13:00:00,45.06,45.17,45.05,45.17,28575.0,33.8574,33.9401,33.8499,33.9401,28575.0
2018-02-13 13:10:00,45.17,45.32,45.13,45.29,29868.0,33.9401,34.0528,33.91,34.0303,29868.0
2018-02-13 13:20:00,45.28,45.37,45.28,45.33,12351.0,34.0227,34.0904,34.0227,34.0603,12351.0
2018-02-13 13:30:00,45.33,45.42,45.28,45.41,19483.5,34.0603,34.1279,34.0227,34.1204,19483.5
2018-02-13 13:40:00,45.4,45.4,45.31,45.31,28825.5,34.1129,34.1129,34.0453,34.0453,28825.5
2018-02-13 13:50:00,45.31,45.37,45.28,45.32,35307.0,34.0453,34.0904,34.0227,34.0528,35307.0
2018-02-13 14:00:00,45.32,45.35,45.31,45.32,20745.0,34.0528,34.0753,34.0453,34.0528,20745.0
2018-02-13 14:10:00,45.34,45.41,45.34,45.37,24843.0,34.0678,34.1204,34.0678,34.0904,24843.0
2018-02-13 14:20:00,45.37,45.41,45.33,45.33,18846.0,34.0904,34.1204,34.0603,34.0603,18846.0
2018-02-13 14:30:00,45.35,45.35,45.23,45.27,22597.5,34.0753,34.0753,33.9852,34.0152,22597.5
2018-02-13 14:40:00,45.26,45.29,45.23,45.27,16600.5,34.0077,34.0303,33.9852,34.0152,16600.5
2018-02-13 14:50:00,45.29,45.39,45.27,45.37,31792.5,34.0303,34.1054,34.0152,34.0904,31792.5
2018-02-13 15:00:00,45.37,45.39,45.31,45.35,42441.0,34.0904,34.1054,34.0453,34.0753,42441.0
2018-02-13 15:10:00,45.35,45.45,45.29,45.45,36915.0,34.0753,34.1505,34.0303,34.1505,36915.0
2018-02-13 15:20:00,45.43,45.44,45.35,45.38,52135.5,34.1355,34.143,34.0753,34.0979,52135.5
2018-02-13 15:30:00,45.38,45.53,45.32,45.49,76387.5,34.0979,34.2106,34.0528,34.1805,76387.5
2018-02-13 15:40:00,45.49,45.49,45.37,45.49,85057.5,34.1805,34.1805,34.0904,34.1805,85057.5
2018-02-13 15:50:00,45.49,45.5,45.39,45.43,197095.5,34.1805,34.1881,34.1054,34.1355,197095.5
2018-02-14 09:30:00,45.0,45.3,44.91,45.11,58416.0,33.8124,34.0378,33.7447,33.895,58416.0
2018-02-14 09:40:00,45.09,45.24,45.05,45.21,29995.5,33.88,33.9927,33.8499,33.9702,29995.5
2018-02-14 09:50:00,45.23,45.4,45.17,45.2,46284.0,33.9852,34.1129,33.9401,33.9626,46284.0
2018-02-14 10:00:00,45.21,45.35,45.02,45.35,36085.5,33.9702,34.0753,33.8274,34.0753,36085.5
2018-02-14 10:10:00,45.33,45.43,45.29,45.41,26836.5,34.0603,34.1355,34.0303,34.1204,26836.5
2018-02-14 10:20:00,45.4,45.63,45.39,45.58,117205.5,34.1129,34.2857,34.1054,34.2482,117205.5
2018-02-14 10:30:00,45.58,45.71,45.48,45.71,81643.5,34.2482,34.3458,34.173,34.3458,81643.5
2018-02-14 10:40:00,45.73,45.78,45.65,45.67,30193.5,34.3609,34.3984,34.3008,34.3158,30193.5
2018-02-14 10:50:00,45.65,45.67,45.53,45.59,27364.5,34.3008,34.3158,34.2106,34.2557,27364.5
2018-02-14 11:00:00,45.61,45.67,45.55,45.61,28204.5,34.2707,34.3158,34.2256,34.2707,28204.5
2018-02-14 11:10:00,45.61,45.84,45.59,45.83,73996.5,34.2707,34.4435,34.2557,34.436,73996.5
2018-02-14 11:20:00,45.83,45.85,45.76,45.83,72162.0,34.436,34.451,34.3834,34.436,72162.0
2018-02-14 11:30:00,45.85,45.9,45.77,45.89,53913.0,34.451,34.4886,34.3909,34.4811,53913.0
2018-02-14 11:40:00,45.9,45.91,45.63,45.63,78349.5,34.4886,34.4961,34.2857,34.2857,78349.5
2018-02-14 11:50:00,45.64,45.77,45.64,45.7,37722.0,34.2932,34.3909,34.2932,34.3383,37722.0
2018-02-14 12:00:00,45.71,45.83,45.7,45.7,20059.5,34.3458,34.436,34.3383,34.3383,20059.5
2018-02-14 12:10:00,45.69,45.75,45.6,45.61,58444.5,34.3308,34.3759,34.2632,34.2707,58444.5
2018-02-14 12:20:00,45.59,45.75,45.59,45.74,12262.5,34.2557,34.3759,34.2557,34.3684,12262.5
2018-02-14 12:30:00,45.71,45.74,45.64,45.74,16582.5,34.3458,34.3684,34.2932,34.3684,16582.5
2018-02-14 12:40:00,45.73,45.8,45.72,45.72,20853.0,34.3609,34.4135,34.3534,34.3534,20853.0
2018-02-14 12:50:00,45.69,45.87,45.69,45.83,22638.0,34.3308,34.4661,34.3308,34.436,22638.0
2018-02-14 13:00:00,45.83,45.97,45.83,45.93,15538.5,34.436,34.5412,34.436,34.5111,15538.5
2018-02-14 13:10:00,45.94,46.03,45.9,45.93,21066.0,34.5187,34.5863,34.4886,34.5111,21066.0
2018-02-14 13:20:00,45.91,46.04,45.91,45.93,18195.0,34.4961,34.5938,34.4961,34.5111,18195.0
2018-02-14 13:30:00,45.95,46.08,45.93,46.06,17166.0,34.5262,34.6239,34.5111,34.6088,17166.0
2018-02-14 13:40:00,46.07,46.16,46.02,46.14,31812.0,34.6163,34.684,34.5788,34.6689,31812.0
2018-02-14 13:50:00,46.13,46.14,46.05,46.08,16714.5,34.6614,34.6689,34.6013,34.6239,16714.5
2018-02-14 14:00:00,46.08,46.16,46.07,46.08,23836.5,34.6239,34.684,34.6163,34.6239,23836.5
2018-02-14 14:10:00,46.09,46.2,46.09,46.15,32715.0,34.6314,34.714,34.6314,34.6765,32715.0
2018-02-14 14:20:00,46.16,46.19,45.98,45.98,27354.0,34.684,34.7065,34.5487,34.5487,27354.0
2018-02-14 14:30:00,46.0,46.11,45.99,46.09,48895.5,34.5637,34.6464,34.5562,34.6314,48895.5
2018-02-14 14:40:00,46.08,46.1,46.0,46.05,38109.0,34.6239,34.6389,34.5637,34.6013,38109.0
2018-02-14 14:50:00,46.05,46.1,46.03,46.05,41496.0,34.6013,34.6389,34.5863,34.6013,41496.0
2018-02-14 15:00:00,46.05,46.17,46.05,46.15,58401.0,34.6013,34.6915,34.6013,34.6765,58401.0
2018-02-14 15:10:00,46.14,46.23,46.09,46.19,49474.5,34.6689,34.7366,34.6314,34.7065,49474.5
2018-02-14 15:20:00,46.18,46.19,46.08,46.09,35274.0,34.699,34.7065,34.6239,34.6314,35274.0
2018-02-14 15:30:00,46.09,46.12,45.99,46.04,77076.0,34.6314,34.6539,34.5562,34.5938,77076.0
2018-02-14 15:40:00,46.04,46.09,45.96,46.09,90907.5,34.5938,34.6314,34.5337,34.6314,90907.5
2018-02-14 15:50:00,46.08,46.14,46.05,46.07,194053.5,34.6239,34.6689,34.6013,34.6163,194053.5
2018-02-15 09:30:00,46.35,46.47,46.18,46.18,117084.0,34.8267,34.9169,34.699,34.699,117084.0
2018-02-15 09:40:00,46.24,46.32,45.97,46.03,33934.5,34.7441,34.8042,34.5412,34.5863,33934.5
2018-02-15 09:50:00,46.04,46.16,45.89,46.07,47143.5,34.5938,34.684,34.4811,34.6163,47143.5
2018-02-15 10:00:00,46.07,46.17,45.96,45.99,28287.0,34.6163,34.6915,34.5337,34.5562,28287.0
2018-02-15 10:10:00,46.0,46.01,45.79,45.95,71583.0,34.5637,34.5713,34.406,34.5262,71583.0
2018-02-15 10:20:00,45.95,46.05,45.88,45.92,40449.0,34.5262,34.6013,34.4736,34.5036,40449.0
2018-02-15 10:30:00,45.93,45.95,45.75,45.75,32347.5,34.5111,34.5262,34.3759,34.3759,32347.5
2018-02-15 10:40:00,45.75,45.78,45.57,45.67,55120.5,34.3759,34.3984,34.2407,34.3158,55120.5
2018-02-15 10:50:00,45.67,45.8,45.54,45.54,29925.0,34.3158,34.4135,34.2181,34.2181,29925.0
2018-02-15 11:00:00,45.53,45.66,45.51,45.55,44940.0,34.2106,34.3083,34.1956,34.2256,44940.0
2018-02-15 11:10:00,45.54,45.62,45.43,45.45,50548.5,34.2181,34.2782,34.1355,34.1505,50548.5
2018-02-15 11:20:00,45.47,45.6,45.47,45.57,56251.5,34.1655,34.2632,34.1655,34.2407,56251.5
2018-02-15 11:30:00,45.57,45.57,45.35,45.4,45765.0,34.2407,34.2407,34.0753,34.1129,45765.0
2018-02-15 11:40:00,45.4,45.59,45.39,45.57,27253.5,34.1129,34.2557,34.1054,34.2407,27253.5
2018-02-15 11:50:00,45.58,45.63,45.45,45.47,84991.5,34.2482,34.2857,34.1505,34.1655,84991.5
2018-02-15 12:00:00,45.47,45.52,45.41,45.45,149872.5,34.1655,34.2031,34.1204,34.1505,149872.5
2018-02-15 12:10:00,45.45,45.51,45.42,45.48,43605.0,34.1505,34.1956,34.1279,34.173,43605.0
2018-02-15 12:20:00,45.49,45.6,45.47,45.53,36394.5,34.1805,34.2632,34.1655,34.2106,36394.5
2018-02-15 12:30:00,45.52,45.62,45.52,45.62,25275.0,34.2031,34.2782,34.2031,34.2782,25275.0
2018-02-15 12:40:00,45.63,45.74,45.62,45.7,20454.0,34.2857,34.3684,34.2782,34.3383,20454.0
2018-02-15 12:50:00,45.7,45.73,45.66,45.67,17691.0,34.3383,34.3609,34.3083,34.3158,17691.0
2018-02-15 13:00:00,45.69,45.85,45.69,45.83,20764.5,34.3308,34.451,34.3308,34.436,20764.5
2018-02-15 13:10:00,45.82,45.93,45.82,45.89,30639.0,34.4285,34.5111,34.4285,34.4811,30639.0
2018-02-15 13:20:00,45.88,45.89,45.74,45.77,22750.5,34.4736,34.4811,34.3684,34.3909,22750.5
2018-02-15 13:30:00,45.77,45.77,45.58,45.61,48736.5,34.3909,34.3909,34.2482,34.2707,48736.5
2018-02-15 13:40:00,45.61,45.67,45.61,45.65,57690.0,34.2707,34.3158,34.2707,34.3008,57690.0
2018-02-15 13:50:00,45.67,45.67,45.59,45.66,33090.0,34.3158,34.3158,34.2557,34.3083,33090.0
2018-02-15 14:00:00,45.65,45.8,45.62,45.78,33748.5,34.3008,34.4135,34.2782,34.3984,33748.5
2018-02-15 14:10:00,45.79,45.89,45.78,45.87,31537.5,34.406,34.4811,34.3984,34.4661,31537.5
2018-02-15 14:20:00,45.88,45.95,45.81,45.95,26818.5,34.4736,34.5262,34.421,34.5262,26818.5
2018-02-15 14:30:00,45.96,45.96,45.81,45.83,37113.0,34.5337,34.5337,34.421,34.436,37113.0
2018-02-15 14:40:00,45.83,45.94,45.83,45.94,33210.0,34.436,34.5187,34.436,34.5187,33210.0
2018-02-15 14:50:00,45.93,45.94,45.84,45.84,34563.0,34.5111,34.5187,34.4435,34.4435,34563.0
2018-02-15 15:00:00,45.86,46.04,45.85,45.97,57283.5,34.4586,34.5938,34.451,34.5412,57283.5
2018-02-15 15:10:00,45.96,45.99,45.93,45.95,49788.0,34.5337,34.5562,34.5111,34.5262,49788.0
2018-02-15 15:20:00,45.96,45.98,45.87,45.87,40257.0,34.5337,34.5487,34.4661,34.4661,40257.0
2018-02-15 15:30:00,45.87,45.89,45.71,45.73,93300.0,34.4661,34.4811,34.3458,34.3609,93300.0
2018-02-15 15:40:00,45.73,45.89,45.73,45.88,85447.5,34.3609,34.4811,34.3609,34.4736,85447.5
2018-02-15 15:50:00,45.83,46.0,45.8,46.0,221461.5,34.436,34.5637,34.4135,34.5637,221461.5
2018-02-16 09:30:00,45.81,46.21,45.53,45.79,280491.0,34.421,34.7215,34.2106,34.406,280491.0
2018-02-16 09:40:00,45.78,45.85,45.61,45.69,79002.0,34.3984,34.451,34.2707,34.3308,79002.0
2018-02-16 09:50:00,45.71,45.82,45.65,45.65,52314.0,34.3458,34.4285,34.3008,34.3008,52314.0
2018-02-16 10:00:00,45.67,45.8,45.59,45.75,60328.5,34.3158,34.4135,34.2557,34.3759,60328.5
2018-02-16 10:10:00,45.73,45.8,45.64,45.7,53905.5,34.3609,34.4135,34.2932,34.3383,53905.5
2018-02-16 10:20:00,45.69,45.75,45.61,45.63,74062.5,34.3308,34.3759,34.2707,34.2857,74062.5
2018-02-16 10:30:00,45.63,45.84,45.63,45.83,96552.0,34.2857,34.4435,34.2857,34.436,96552.0
2018-02-16 10:40:00,45.83,46.13,45.83,46.13,82824.0,34.436,34.6614,34.436,34.6614,82824.0
2018-02-16 10:50:00,46.11,46.17,46.06,46.09,48030.0,34.6464,34.6915,34.6088,34.6314,48030.0
2018-02-16 11:00:00,46.09,46.22,46.05,46.19,34044.0,34.6314,34.7291,34.6013,34.7065,34044.0
2018-02-16 11:10:00,46.2,46.26,46.13,46.13,41554.5,34.714,34.7591,34.6614,34.6614,41554.5
2018-02-16 11:20:00,46.13,46.14,46.02,46.02,24342.0,34.6614,34.6689,34.5788,34.5788,24342.0
2018-02-16 11:30:00,46.03,46.16,46.03,46.11,44988.0,34.5863,34.684,34.5863,34.6464,44988.0
2018-02-16 11:40:00,46.11,46.31,46.11,46.23,22303.5,34.6464,34.7967,34.6464,34.7366,22303.5
2018-02-16 11:50:00,46.25,46.31,46.21,46.25,19092.0,34.7516,34.7967,34.7215,34.7516,19092.0
2018-02-16 12:00:00,46.25,46.29,46.21,46.22,22155.0,34.7516,34.7816,34.7215,34.7291,22155.0
2018-02-16 12:10:00,46.24,46.31,46.24,46.29,16098.0,34.7441,34.7967,34.7441,34.7816,16098.0
2018-02-16 12:20:00,46.27,46.27,46.05,46.07,26818.5,34.7666,34.7666,34.6013,34.6163,26818.5
2018-02-16 12:30:00,46.08,46.29,46.08,46.24,45784.5,34.6239,34.7816,34.6239,34.7441,45784.5
2018-02-16 12:40:00,46.25,46.34,46.16,46.16,88966.5,34.7516,34.8192,34.684,34.684,88966.5
2018-02-16 12:50:00,46.15,46.17,45.97,46.08,25062.0,34.6765,34.6915,34.5412,34.6239,25062.0
2018-02-16 13:00:00,46.11,46.17,46.08,46.14,34344.0,34.6464,34.6915,34.6239,34.6689,34344.0
2018-02-16 13:10:00,46.13,46.14,45.95,46.0,32838.0,34.6614,34.6689,34.5262,34.5637,32838.0
2018-02-16 13:20:00,46.02,46.03,45.82,45.9,125199.0,34.5788,34.5863,34.4285,34.4886,125199.0
2018-02-16 13:30:00,45.92,46.09,45.82,46.07,93417.0,34.5036,34.6314,34.4285,34.6163,93417.0
2018-02-16 13:40:00,46.07,46.09,46.03,46.03,30828.0,34.6163,34.6314,34.5863,34.5863,30828.0
2018-02-16 13:50:00,46.01,46.05,45.99,46.05,120648.0,34.5713,34.6013,34.5562,34.6013,120648.0
2018-02-16 14:00:00,46.05,46.09,46.0,46.03,35257.5,34.6013,34.6314,34.5637,34.5863,35257.5
2018-02-16 14:10:00,46.02,46.05,45.87,45.9,351528.0,34.5788,34.6013,34.4661,34.4886,351528.0
2018-02-16 14:20:00,45.89,45.97,45.74,45.8,177099.0,34.4811,34.5412,34.3684,34.4135,177099.0
2018-02-16 14:30:00,45.81,46.01,45.75,45.98,129225.0,34.421,34.5713,34.3759,34.5487,129225.0
2018-02-16 14:40:00,45.97,45.99,45.78,45.91,54925.5,34.5412,34.5562,34.3984,34.4961,54925.5
2018-02-16 14:50:00,45.89,46.05,45.79,46.05,79975.5,34.4811,34.6013,34.406,34.6013,79975.5
2018-02-16 15:00:00,46.04,46.14,46.03,46.12,71142.0,34.5938,34.6689,34.5863,34.6539,71142.0
2018-02-16 15:10:00,46.13,46.19,46.07,46.09,50353.5,34.6614,34.7065,34.6163,34.6314,50353.5
2018-02-16 15:20:00,46.1,46.15,46.05,46.09,41433.0,34.6389,34.6765,34.6013,34.6314,41433.0
2018-02-16 15:30:00,46.09,46.12,45.93,45.99,67341.0,34.6314,34.6539,34.5111,34.5562,67341.0
2018-02-16 15:40:00,45.98,46.09,45.91,46.08,115275.0,34.5487,34.6314,34.4961,34.6239,115275.0
2018-02-16 15:50:00,46.08,46.08,45.81,45.85,364404.0,34.6239,34.6239,34.421,34.451,364404.0
2018-02-20 09:30:00,45.59,45.77,45.44,45.66,60927.0,34.2557,34.3909,34.143,34.3083,60927.0
2018-02-20 09:40:00,45.73,45.8,45.65,45.78,49861.5,34.3609,34.4135,34.3008,34.3984,49861.5
2018-02-20 09:50:00,45.8,45.8,45.65,45.72,28777.5,34.4135,34.4135,34.3008,34.3534,28777.5
2018-02-20 10:00:00,45.73,45.91,45.72,45.91,41445.0,34.3609,34.4961,34.3534,34.4961,41445.0
2018-02-20 10:10:00,45.92,46.02,45.88,45.96,37236.0,34.5036,34.5788,34.4736,34.5337,37236.0
2018-02-20 10:20:00,45.97,45.99,45.85,45.87,25569.0,34.5412,34.5562,34.451,34.4661,25569.0
2018-02-20 10:30:00,45.87,45.89,45.72,45.79,98632.5,34.4661,34.4811,34.3534,34.406,98632.5
2018-02-20 10:40:00,45.79,45.83,45.76,45.79,46479.0,34.406,34.436,34.3834,34.406,46479.0
2018-02-20 10:50:00,45.81,45.83,45.76,45.81,61267.5,34.421,34.436,34.3834,34.421,61267.5
2018-02-20 11:00:00,45.82,45.95,45.8,45.92,20487.0,34.4285,34.5262,34.4135,34.5036,20487.0
2018-02-20 11:10:00,45.91,45.96,45.88,45.91,35079.0,34.4961,34.5337,34.4736,34.4961,35079.0
2018-02-20 11:20:00,45.91,46.08,45.91,46.08,18700.5,34.4961,34.6239,34.4961,34.6239,18700.5
2018-02-20 11:30:00,46.09,46.09,45.99,45.99,12373.5,34.6314,34.6314,34.5562,34.5562,12373.5
2018-02-20 11:40:00,46.01,46.07,45.99,46.03,19113.0,34.5713,34.6163,34.5562,34.5863,19113.0
2018-02-20 11:50:00,46.02,46.11,46.02,46.07,17100.0,34.5788,34.6464,34.5788,34.6163,17100.0
2018-02-20 12:00:00,46.05,46.09,46.02,46.05,14340.0,34.6013,34.6314,34.5788,34.6013,14340.0
2018-02-20 12:10:00,46.07,46.09,46.04,46.05,11020.5,34.6163,34.6314,34.5938,34.6013,11020.5
2018-02-20 12:20:00,46.06,46.11,46.03,46.09,17491.5,34.6088,34.6464,34.5863,34.6314,17491.5
2018-02-20 12:30:00,46.07,46.11,46.03,46.04,14101.5,34.6163,34.6464,34.5863,34.5938,14101.5
2018-02-20 12:40:00,46.04,46.05,45.99,46.03,28716.0,34.5938,34.6013,34.5562,34.5863,28716.0
2018-02-20 12:50:00,46.02,46.11,45.99,46.09,22861.5,34.5788,34.6464,34.5562,34.6314,22861.5
2018-02-20 13:00:00,46.08,46.11,46.01,46.03,22605.0,34.6239,34.6464,34.5713,34.5863,22605.0
2018-02-20 13:10:00,46.02,46.07,46.01,46.06,19771.5,34.5788,34.6163,34.5713,34.6088,19771.5
2018-02-20 13:20:00,46.07,46.07,46.01,46.01,21267.0,34.6163,34.6163,34.5713,34.5713,21267.0
2018-02-20 13:30:00,46.02,46.07,46.01,46.02,14965.5,34.5788,34.6163,34.5713,34.5788,14965.5
2018-02-20 13:40:00,46.02,46.05,45.98,46.05,24892.5,34.5788,34.6013,34.5487,34.6013,24892.5
2018-02-20 13:50:00,46.05,46.05,45.95,45.99,44905.5,34.6013,34.6013,34.5262,34.5562,44905.5
2018-02-20 14:00:00,45.99,46.01,45.88,45.89,54207.0,34.5562,34.5713,34.4736,34.4811,54207.0
2018-02-20 14:10:00,45.87,45.89,45.79,45.85,85483.5,34.4661,34.4811,34.406,34.451,85483.5
2018-02-20 14:20:00,45.85,45.95,45.81,45.9,30237.0,34.451,34.5262,34.421,34.4886,30237.0
2018-02-20 14:30:00,45.89,45.95,45.88,45.95,24678.0,34.4811,34.5262,34.4736,34.5262,24678.0
2018-02-20 14:40:00,45.96,46.0,45.9,45.99,35790.0,34.5337,34.5637,34.4886,34.5562,35790.0
2018-02-20 14:50:00,45.98,45.99,45.85,45.87,40399.5,34.5487,34.5562,34.451,34.4661,40399.5
2018-02-20 15:00:00,45.87,45.93,45.8,45.8,108730.5,34.4661,34.5111,34.4135,34.4135,108730.5
2018-02-20 15:10:00,45.8,45.83,45.75,45.81,89268.0,34.4135,34.436,34.3759,34.421,89268.0
2018-02-20 15:20:00,45.81,45.89,45.79,45.89,149296.5,34.421,34.4811,34.406,34.4811,149296.5
2018-02-20 15:30:00,45.89,45.94,45.83,45.89,105088.5,34.4811,34.5187,34.436,34.4811,105088.5
2018-02-20 15:40:00,45.89,46.0,45.85,45.99,119607.0,34.4811,34.5637,34.451,34.5562,119607.0
2018-02-20 15:50:00,45.99,46.04,45.95,46.02,290401.5,34.5562,34.5938,34.5262,34.5788,290401.5
2018-02-21 09:30:00,46.11,46.45,46.03,46.42,70905.0,34.6464,34.9019,34.5863,34.8793,70905.0
2018-02-21 09:40:00,46.41,46.43,46.31,46.38,17061.0,34.8718,34.8868,34.7967,34.8493,17061.0
2018-02-21 09:50:00,46.37,46.38,46.28,46.31,6805.5,34.8418,34.8493,34.7741,34.7967,6805.5
2018-02-21 10:00:00,46.31,46.33,46.2,46.2,18268.5,34.7967,34.8117,34.714,34.714,18268.5
2018-02-21 10:10:00,46.19,46.39,46.19,46.37,20485.5,34.7065,34.8568,34.7065,34.8418,20485.5
2018-02-21 10:20:00,46.39,46.43,46.34,46.4,15474.0,34.8568,34.8868,34.8192,34.8643,15474.0
2018-02-21 10:30:00,46.4,46.65,46.39,46.63,50932.5,34.8643,35.0521,34.8568,35.0371,50932.5
2018-02-21 10:40:00,46.65,46.69,46.57,46.67,26679.0,35.0521,35.0822,34.992,35.0672,26679.0
2018-02-21 10:50:00,46.64,46.76,46.63,46.69,30637.5,35.0446,35.1348,35.0371,35.0822,30637.5
2018-02-21 11:00:00,46.69,46.71,46.6,46.6,71823.0,35.0822,35.0972,35.0146,35.0146,71823.0
2018-02-21 11:10:00,46.6,46.63,46.53,46.63,54622.5,35.0146,35.0371,34.962,35.0371,54622.5
2018-02-21 11:20:00,46.61,46.7,46.6,46.69,31731.0,35.0221,35.0897,35.0146,35.0822,31731.0
2018-02-21 11:30:00,46.68,46.78,46.67,46.73,24321.0,35.0747,35.1498,35.0672,35.1123,24321.0
2018-02-21 11:40:00,46.73,46.78,46.65,46.65,17298.0,35.1123,35.1498,35.0521,35.0521,17298.0
2018-02-21 11:50:00,46.66,46.71,46.57,46.6,16722.0,35.0597,35.0972,34.992,35.0146,16722.0
2018-02-21 12:00:00,46.6,46.66,46.57,46.65,49245.0,35.0146,35.0597,34.992,35.0521,49245.0
2018-02-21 12:10:00,46.65,46.71,46.64,46.71,13972.5,35.0521,35.0972,35.0446,35.0972,13972.5
2018-02-21 12:20:00,46.7,46.7,46.59,46.64,24540.0,35.0897,35.0897,35.0071,35.0446,24540.0
2018-02-21 12:30:00,46.63,46.69,46.63,46.67,14007.0,35.0371,35.0822,35.0371,35.0672,14007.0
2018-02-21 12:40:00,46.67,46.71,46.64,46.67,23979.0,35.0672,35.0972,35.0446,35.0672,23979.0
2018-02-21 12:50:00,46.69,46.77,46.67,46.74,16890.0,35.0822,35.1423,35.0672,35.1198,16890.0
2018-02-21 13:00:00,46.74,46.77,46.71,46.75,12336.0,35.1198,35.1423,35.0972,35.1273,12336.0
2018-02-21 13:10:00,46.75,46.78,46.72,46.76,14268.0,35.1273,35.1498,35.1047,35.1348,14268.0
2018-02-21 13:20:00,46.75,46.75,46.67,46.68,9052.5,35.1273,35.1273,35.0672,35.0747,9052.5
2018-02-21 13:30:00,46.7,46.73,46.67,46.73,13054.5,35.0897,35.1123,35.0672,35.1123,13054.5
2018-02-21 13:40:00,46.71,46.77,46.67,46.75,14011.5,35.0972,35.1423,35.0672,35.1273,14011.5
2018-02-21 13:50:00,46.74,46.77,46.7,46.71,15060.0,35.1198,35.1423,35.0897,35.0972,15060.0
2018-02-21 14:00:00,46.71,46.92,46.67,46.87,72910.5,35.0972,35.255,35.0672,35.2175,72910.5
2018-02-21 14:10:00,46.86,46.95,46.82,46.91,29892.0,35.2099,35.2776,35.1799,35.2475,29892.0
2018-02-21 14:20:00,46.92,47.01,46.87,46.89,36283.5,35.255,35.3226,35.2175,35.2325,36283.5
2018-02-21 14:30:00,46.89,46.91,46.81,46.83,59307.0,35.2325,35.2475,35.1724,35.1874,59307.0
2018-02-21 14:40:00,46.83,46.88,46.72,46.73,57486.0,35.1874,35.225,35.1047,35.1123,57486.0
2018-02-21 14:50:00,46.73,46.81,46.65,46.73,139705.5,35.1123,35.1724,35.0521,35.1123,139705.5
2018-02-21 15:00:00,46.71,46.71,46.49,46.53,94335.0,35.0972,35.0972,34.9319,34.962,94335.0
2018-02-21 15:10:00,46.51,46.55,46.4,46.43,76158.0,34.947,34.977,34.8643,34.8868,76158.0
2018-02-21 15:20:00,46.43,46.6,46.33,46.56,607233.0,34.8868,35.0146,34.8117,34.9845,607233.0
2018-02-21 15:30:00,46.57,46.64,46.37,46.37,85041.0,34.992,35.0446,34.8418,34.8418,85041.0
2018-02-21 15:40:00,46.37,46.43,46.24,46.31,83284.5,34.8418,34.8868,34.7441,34.7967,83284.5
2018-02-21 15:50:00,46.31,46.35,46.14,46.15,352579.5,34.7967,34.8267,34.6689,34.6765,352579.5
2018-02-22 09:30:00,46.47,46.86,46.36,46.65,106506.0,34.9169,35.2099,34.8342,35.0521,106506.0
2018-02-22 09:40:00,46.72,46.79,46.35,46.46,51555.0,35.1047,35.1573,34.8267,34.9094,51555.0
2018-02-22 09:50:00,46.45,46.5,46.35,46.48,48799.5,34.9019,34.9394,34.8267,34.9244,48799.5
2018-02-22 10:00:00,46.49,46.65,46.43,46.58,42840.0,34.9319,35.0521,34.8868,34.9995,42840.0
2018-02-22 10:10:00,46.61,46.65,46.45,46.46,89796.0,35.0221,35.0521,34.9019,34.9094,89796.0
2018-02-22 10:20:00,46.47,46.79,46.44,46.76,45159.0,34.9169,35.1573,34.8944,35.1348,45159.0
2018-02-22 10:30:00,46.76,46.77,46.63,46.7,24774.0,35.1348,35.1423,35.0371,35.0897,24774.0
2018-02-22 10:40:00,46.72,46.83,46.71,46.79,37144.5,35.1047,35.1874,35.0972,35.1573,37144.5
2018-02-22 10:50:00,46.81,46.82,46.74,46.78,41986.5,35.1724,35.1799,35.1198,35.1498,41986.5
2018-02-22 11:00:00,46.78,46.9,46.76,46.89,36216.0,35.1498,35.24,35.1348,35.2325,36216.0
2018-02-22 11:10:00,46.89,46.9,46.84,46.9,33681.0,35.2325,35.24,35.1949,35.24,33681.0
2018-02-22 11:20:00,46.87,47.08,46.87,47.07,40503.0,35.2175,35.3752,35.2175,35.3677,40503.0
2018-02-22 11:30:00,47.07,47.11,46.97,47.11,53350.5,35.3677,35.3978,35.2926,35.3978,53350.5
2018-02-22 11:40:00,47.11,47.22,47.11,47.22,35673.0,35.3978,35.4804,35.3978,35.4804,35673.0
2018-02-22 11:50:00,47.21,47.26,47.16,47.19,37702.5,35.4729,35.5105,35.4354,35.4579,37702.5
2018-02-22 12:00:00,47.21,47.27,47.14,47.21,37066.5,35.4729,35.518,35.4203,35.4729,37066.5
2018-02-22 12:10:00,47.23,47.24,47.07,47.15,43375.5,35.488,35.4955,35.3677,35.4278,43375.5
2018-02-22 12:20:00,47.17,47.26,47.16,47.23,38395.5,35.4429,35.5105,35.4354,35.488,38395.5
2018-02-22 12:30:00,47.23,47.26,47.13,47.16,31395.0,35.488,35.5105,35.4128,35.4354,31395.0
2018-02-22 12:40:00,47.17,47.2,47.09,47.1,47550.0,35.4429,35.4654,35.3828,35.3903,47550.0
2018-02-22 12:50:00,47.07,47.15,47.01,47.08,48289.5,35.3677,35.4278,35.3226,35.3752,48289.5
2018-02-22 13:00:00,47.09,47.15,47.05,47.13,35799.0,35.3828,35.4278,35.3527,35.4128,35799.0
2018-02-22 13:10:00,47.13,47.14,46.97,46.99,84369.0,35.4128,35.4203,35.2926,35.3076,84369.0
2018-02-22 13:20:00,46.99,47.13,46.97,47.11,60348.0,35.3076,35.4128,35.2926,35.3978,60348.0
2018-02-22 13:30:00,47.13,47.15,47.04,47.09,36349.5,35.4128,35.4278,35.3452,35.3828,36349.5
2018-02-22 13:40:00,47.09,47.09,46.94,46.96,59403.0,35.3828,35.3828,35.27,35.2851,59403.0
2018-02-22 13:50:00,46.96,47.11,46.94,47.09,49413.0,35.2851,35.3978,35.27,35.3828,49413.0
2018-02-22 14:00:00,47.09,47.13,47.05,47.09,33985.5,35.3828,35.4128,35.3527,35.3828,33985.5
2018-02-22 14:10:00,47.08,47.11,47.03,47.11,27168.0,35.3752,35.3978,35.3377,35.3978,27168.0
2018-02-22 14:20:00,47.11,47.15,47.05,47.12,124258.5,35.3978,35.4278,35.3527,35.4053,124258.5
2018-02-22 14:30:00,47.13,47.15,47.07,47.11,46977.0,35.4128,35.4278,35.3677,35.3978,46977.0
2018-02-22 14:40:00,47.11,47.11,47.03,47.03,66484.5,35.3978,35.3978,35.3377,35.3377,66484.5
2018-02-22 14:50:00,47.02,47.02,46.83,46.85,62778.0,35.3302,35.3302,35.1874,35.2024,62778.0
2018-02-22 15:00:00,46.85,46.89,46.81,46.81,143274.0,35.2024,35.2325,35.1724,35.1724,143274.0
2018-02-22 15:10:00,46.83,46.95,46.81,46.95,72240.0,35.1874,35.2776,35.1724,35.2776,72240.0
2018-02-22 15:20:00,46.95,47.03,46.93,47.0,98644.5,35.2776,35.3377,35.2625,35.3151,98644.5
2018-02-22 15:30:00,47.0,47.01,46.91,46.93,131493.0,35.3151,35.3226,35.2475,35.2625,131493.0
2018-02-22 15:40:00,46.93,46.97,46.81,46.85,210316.5,35.2625,35.2926,35.1724,35.2024,210316.5
2018-02-22 15:50:00,46.85,46.99,46.84,46.95,327319.5,35.2024,35.3076,35.1949,35.2776,327319.5
2018-02-23 09:30:00,47.31,47.53,47.11,47.22,117724.5,35.5481,35.7134,35.3978,35.4804,117724.5
2018-02-23 09:40:00,47.22,47.27,47.08,47.13,96240.0,35.4804,35.518,35.3752,35.4128,96240.0
2018-02-23 09:50:00,47.11,47.31,47.06,47.27,117316.5,35.3978,35.5481,35.3602,35.518,117316.5
2018-02-23 10:00:00,47.25,47.25,46.95,46.98,147724.5,35.503,35.503,35.2776,35.3001,147724.5
2018-02-23 10:10:00,46.98,47.13,46.97,47.07,85131.0,35.3001,35.4128,35.2926,35.3677,85131.0
2018-02-23 10:20:00,47.06,47.17,46.99,47.13,46699.5,35.3602,35.4429,35.3076,35.4128,46699.5
2018-02-23 10:30:00,47.11,47.17,47.07,47.15,73600.5,35.3978,35.4429,35.3677,35.4278,73600.5
2018-02-23 10:40:00,47.17,47.28,47.15,47.16,37594.5,35.4429,35.5255,35.4278,35.4354,37594.5
2018-02-23 10:50:00,47.15,47.23,47.13,47.15,28824.0,35.4278,35.488,35.4128,35.4278,28824.0
2018-02-23 11:00:00,47.16,47.25,47.16,47.25,25827.0,35.4354,35.503,35.4354,35.503,25827.0
2018-02-23 11:10:00,47.24,47.24,47.11,47.15,37383.0,35.4955,35.4955,35.3978,35.4278,37383.0
2018-02-23 11:20:00,47.13,47.21,47.12,47.19,44506.5,35.4128,35.4729,35.4053,35.4579,44506.5
2018-02-23 11:30:00,47.19,47.32,47.18,47.32,26700.0,35.4579,35.5556,35.4504,35.5556,26700.0
2018-02-23 11:40:00,47.32,47.32,47.17,47.17,26593.5,35.5556,35.5556,35.4429,35.4429,26593.5
2018-02-23 11:50:00,47.18,47.33,47.18,47.29,71722.5,35.4504,35.5631,35.4504,35.533,71722.5
2018-02-23 12:00:00,47.27,47.29,47.23,47.27,37260.0,35.518,35.533,35.488,35.518,37260.0
2018-02-23 12:10:00,47.27,47.3,47.26,47.3,20974.5,35.518,35.5405,35.5105,35.5405,20974.5
2018-02-23 12:20:00,47.29,47.3,47.19,47.22,37824.0,35.533,35.5405,35.4579,35.4804,37824.0
2018-02-23 12:30:00,47.18,47.25,47.18,47.22,27006.0,35.4504,35.503,35.4504,35.4804,27006.0
2018-02-23 12:40:00,47.23,47.25,47.19,47.23,34560.0,35.488,35.503,35.4579,35.488,34560.0
2018-02-23 12:50:00,47.21,47.23,47.15,47.17,44319.0,35.4729,35.488,35.4278,35.4429,44319.0
2018-02-23 13:00:00,47.15,47.18,47.1,47.14,22042.5,35.4278,35.4504,35.3903,35.4203,22042.5
2018-02-23 13:10:00,47.13,47.21,47.08,47.21,31177.5,35.4128,35.4729,35.3752,35.4729,31177.5
2018-02-23 13:20:00,47.2,47.24,47.17,47.21,21987.0,35.4654,35.4955,35.4429,35.4729,21987.0
2018-02-23 13:30:00,47.19,47.24,47.18,47.23,28827.0,35.4579,35.4955,35.4504,35.488,28827.0
2018-02-23 13:40:00,47.23,47.31,47.21,47.28,31771.5,35.488,35.5481,35.4729,35.5255,31771.5
2018-02-23 13:50:00,47.27,47.31,47.25,47.29,50493.0,35.518,35.5481,35.503,35.533,50493.0
2018-02-23 14:00:00,47.29,47.33,47.23,47.24,68767.5,35.533,35.5631,35.488,35.4955,68767.5
2018-02-23 14:10:00,47.23,47.25,47.17,47.19,39295.5,35.488,35.503,35.4429,35.4579,39295.5
2018-02-23 14:20:00,47.19,47.27,47.18,47.21,66289.5,35.4579,35.518,35.4504,35.4729,66289.5
2018-02-23 14:30:00,47.21,47.26,47.17,47.22,52771.5,35.4729,35.5105,35.4429,35.4804,52771.5
2018-02-23 14:40:00,47.21,47.31,47.18,47.31,45199.5,35.4729,35.5481,35.4504,35.5481,45199.5
2018-02-23 14:50:00,47.31,47.35,47.28,47.31,38874.0,35.5481,35.5781,35.5255,35.5481,38874.0
2018-02-23 15:00:00,47.31,47.4,47.3,47.34,65994.0,35.5481,35.6157,35.5405,35.5706,65994.0
2018-02-23 15:10:00,47.33,47.35,47.27,47.34,67195.5,35.5631,35.5781,35.518,35.5706,67195.5
2018-02-23 15:20:00,47.34,47.4,47.31,47.39,75903.0,35.5706,35.6157,35.5481,35.6082,75903.0
2018-02-23 15:30:00,47.39,47.49,47.38,47.45,114583.5,35.6082,35.6833,35.6007,35.6533,114583.5
2018-02-23 15:40:00,47.45,47.49,47.39,47.41,164191.5,35.6533,35.6833,35.6082,35.6232,164191.5
2018-02-23 15:50:00,47.42,47.56,47.41,47.54,353493.0,35.6307,35.7359,35.6232,35.7209,353493.0
2018-02-26 09:30:00,47.79,47.91,47.5,47.61,61582.5,35.9087,35.9989,35.6908,35.7735,61582.5
2018-02-26 09:40:00,47.57,47.68,47.34,47.39,84612.0,35.7434,35.8261,35.5706,35.6082,84612.0
2018-02-26 09:50:00,47.39,47.52,47.33,47.39,102528.0,35.6082,35.7059,35.5631,35.6082,102528.0
2018-02-26 10:00:00,47.41,47.42,47.31,47.38,86689.5,35.6232,35.6307,35.5481,35.6007,86689.5
2018-02-26 10:10:00,47.34,47.61,47.31,47.43,196552.5,35.5706,35.7735,35.5481,35.6382,196552.5
2018-02-26 10:20:00,47.43,47.43,47.3,47.3,86445.0,35.6382,35.6382,35.5405,35.5405,86445.0
2018-02-26 10:30:00,47.31,47.45,47.31,47.42,24337.5,35.5481,35.6533,35.5481,35.6307,24337.5
2018-02-26 10:40:00,47.42,47.43,47.36,47.39,38703.0,35.6307,35.6382,35.5856,35.6082,38703.0
2018-02-26 10:50:00,47.4,47.41,47.32,47.37,50341.5,35.6157,35.6232,35.5556,35.5931,50341.5
2018-02-26 11:00:00,47.37,47.44,47.31,47.36,60331.5,35.5931,35.6457,35.5481,35.5856,60331.5
2018-02-26 11:10:00,47.35,47.39,47.31,47.37,39723.0,35.5781,35.6082,35.5481,35.5931,39723.0
2018-02-26 11:20:00,47.39,47.39,47.32,47.35,31153.5,35.6082,35.6082,35.5556,35.5781,31153.5
2018-02-26 11:30:00,47.35,47.36,47.31,47.32,48744.0,35.5781,35.5856,35.5481,35.5556,48744.0
2018-02-26 11:40:00,47.33,47.36,47.23,47.23,71110.5,35.5631,35.5856,35.488,35.488,71110.5
2018-02-26 11:50:00,47.23,47.42,47.22,47.39,91563.0,35.488,35.6307,35.4804,35.6082,91563.0
2018-02-26 12:00:00,47.37,47.39,47.27,47.29,22678.5,35.5931,35.6082,35.518,35.533,22678.5
2018-02-26 12:10:00,47.31,47.38,47.3,47.37,29281.5,35.5481,35.6007,35.5405,35.5931,29281.5
2018-02-26 12:20:00,47.38,47.39,47.33,47.33,19062.0,35.6007,35.6082,35.5631,35.5631,19062.0
2018-02-26 12:30:00,47.33,47.35,47.3,47.34,27591.0,35.5631,35.5781,35.5405,35.5706,27591.0
2018-02-26 12:40:00,47.33,47.57,47.33,47.57,23097.0,35.5631,35.7434,35.5631,35.7434,23097.0
2018-02-26 12:50:00,47.59,47.63,47.53,47.61,19117.5,35.7584,35.7885,35.7134,35.7735,19117.5
2018-02-26 13:00:00,47.61,47.66,47.55,47.57,23464.5,35.7735,35.811,35.7284,35.7434,23464.5
2018-02-26 13:10:00,47.57,47.6,47.51,47.52,20706.0,35.7434,35.766,35.6983,35.7059,20706.0
2018-02-26 13:20:00,47.53,47.61,47.52,47.61,21250.5,35.7134,35.7735,35.7059,35.7735,21250.5
2018-02-26 13:30:00,47.59,47.59,47.51,47.53,27960.0,35.7584,35.7584,35.6983,35.7134,27960.0
2018-02-26 13:40:00,47.53,47.54,47.43,47.47,30301.5,35.7134,35.7209,35.6382,35.6683,30301.5
2018-02-26 13:50:00,47.47,47.57,47.45,47.54,32386.5,35.6683,35.7434,35.6533,35.7209,32386.5
2018-02-26 14:00:00,47.55,47.63,47.53,47.63,31200.0,35.7284,35.7885,35.7134,35.7885,31200.0
2018-02-26 14:10:00,47.63,47.71,47.59,47.7,58786.5,35.7885,35.8486,35.7584,35.8411,58786.5
2018-02-26 14:20:00,47.69,47.71,47.59,47.63,42690.0,35.8336,35.8486,35.7584,35.7885,42690.0
2018-02-26 14:30:00,47.62,47.62,47.55,47.57,48250.5,35.781,35.781,35.7284,35.7434,48250.5
2018-02-26 14:40:00,47.57,47.59,47.53,47.53,52984.5,35.7434,35.7584,35.7134,35.7134,52984.5
2018-02-26 14:50:00,47.53,47.57,47.52,47.53,67669.5,35.7134,35.7434,35.7059,35.7134,67669.5
2018-02-26 15:00:00,47.53,47.61,47.51,47.57,68986.5,35.7134,35.7735,35.6983,35.7434,68986.5
2018-02-26 15:10:00,47.58,47.6,47.53,47.56,52006.5,35.7509,35.766,35.7134,35.7359,52006.5
2018-02-26 15:20:00,47.57,47.59,47.52,47.54,56050.5,35.7434,35.7584,35.7059,35.7209,56050.5
2018-02-26 15:30:00,47.53,47.63,47.51,47.59,92638.5,35.7134,35.7885,35.6983,35.7584,92638.5
2018-02-26 15:40:00,47.6,47.65,47.54,47.63,148855.5,35.766,35.8035,35.7209,35.7885,148855.5
2018-02-26 15:50:00,47.63,47.71,47.61,47.71,284716.5,35.7885,35.8486,35.7735,35.8486,284716.5
2018-02-27 09:30:00,47.69,48.11,47.69,47.99,73428.0,35.8336,36.1492,35.8336,36.059,73428.0
2018-02-27 09:40:00,47.99,48.05,47.88,48.03,40894.5,36.059,36.1041,35.9764,36.0891,40894.5
2018-02-27 09:50:00,48.04,48.06,47.81,47.87,79186.5,36.0966,36.1116,35.9238,35.9688,79186.5
2018-02-27 10:00:00,47.86,47.97,47.84,47.89,77980.5,35.9613,36.044,35.9463,35.9839,77980.5
2018-02-27 10:10:00,47.91,48.04,47.88,47.93,69216.0,35.9989,36.0966,35.9764,36.0139,69216.0
2018-02-27 10:20:00,47.92,47.99,47.89,47.9,53739.0,36.0064,36.059,35.9839,35.9914,53739.0
2018-02-27 10:30:00,47.91,47.93,47.85,47.87,227410.5,35.9989,36.0139,35.9538,35.9688,227410.5
2018-02-27 10:40:00,47.88,47.89,47.84,47.87,268095.0,35.9764,35.9839,35.9463,35.9688,268095.0
2018-02-27 10:50:00,47.87,47.91,47.85,47.91,214110.0,35.9688,35.9989,35.9538,35.9989,214110.0
2018-02-27 11:00:00,47.9,48.14,47.89,48.13,54910.5,35.9914,36.1717,35.9839,36.1642,54910.5
2018-02-27 11:10:00,48.14,48.17,47.97,47.97,34533.0,36.1717,36.1943,36.044,36.044,34533.0
2018-02-27 11:20:00,47.95,48.07,47.92,48.07,37240.5,36.0289,36.1191,36.0064,36.1191,37240.5
2018-02-27 11:30:00,48.05,48.22,48.02,48.05,64332.0,36.1041,36.2318,36.0815,36.1041,64332.0
2018-02-27 11:40:00,48.05,48.18,47.95,48.15,52015.5,36.1041,36.2018,36.0289,36.1792,52015.5
2018-02-27 11:50:00,48.14,48.17,47.91,47.95,47713.5,36.1717,36.1943,35.9989,36.0289,47713.5
2018-02-27 12:00:00,47.95,48.1,47.95,48.09,30162.0,36.0289,36.1417,36.0289,36.1341,30162.0
2018-02-27 12:10:00,48.07,48.11,47.98,48.01,26605.5,36.1191,36.1492,36.0515,36.074,26605.5
2018-02-27 12:20:00,48.0,48.03,47.92,48.03,32137.5,36.0665,36.0891,36.0064,36.0891,32137.5
2018-02-27 12:30:00,48.02,48.13,48.02,48.13,31287.0,36.0815,36.1642,36.0815,36.1642,31287.0
2018-02-27 12:40:00,48.12,48.14,48.06,48.12,41091.0,36.1567,36.1717,36.1116,36.1567,41091.0
2018-02-27 12:50:00,48.13,48.27,48.13,48.26,26265.0,36.1642,36.2694,36.1642,36.2619,26265.0
2018-02-27 13:00:00,48.25,48.25,48.14,48.18,20700.0,36.2544,36.2544,36.1717,36.2018,20700.0
2018-02-27 13:10:00,48.16,48.19,48.13,48.19,23613.0,36.1867,36.2093,36.1642,36.2093,23613.0
2018-02-27 13:20:00,48.2,48.24,48.16,48.18,35367.0,36.2168,36.2469,36.1867,36.2018,35367.0
2018-02-27 13:30:00,48.17,48.17,48.03,48.05,33358.5,36.1943,36.1943,36.0891,36.1041,33358.5
2018-02-27 13:40:00,48.05,48.16,48.03,48.13,82914.0,36.1041,36.1867,36.0891,36.1642,82914.0
2018-02-27 13:50:00,48.12,48.14,47.95,47.95,85266.0,36.1567,36.1717,36.0289,36.0289,85266.0
2018-02-27 14:00:00,47.96,48.06,47.91,47.95,82551.0,36.0365,36.1116,35.9989,36.0289,82551.0
2018-02-27 14:10:00,47.95,47.99,47.91,47.93,70659.0,36.0289,36.059,35.9989,36.0139,70659.0
2018-02-27 14:20:00,47.93,47.98,47.91,47.93,95742.0,36.0139,36.0515,35.9989,36.0139,95742.0
2018-02-27 14:30:00,47.93,48.02,47.93,47.99,74445.0,36.0139,36.0815,36.0139,36.059,74445.0
2018-02-27 14:40:00,48.0,48.03,47.76,47.81,78927.0,36.0665,36.0891,35.8862,35.9238,78927.0
2018-02-27 14:50:00,47.81,47.97,47.81,47.95,137206.5,35.9238,36.044,35.9238,36.0289,137206.5
2018-02-27 15:00:00,47.95,47.95,47.71,47.71,81970.5,36.0289,36.0289,35.8486,35.8486,81970.5
2018-02-27 15:10:00,47.72,47.89,47.69,47.78,273673.5,35.8561,35.9839,35.8336,35.9012,273673.5
2018-02-27 15:20:00,47.79,47.86,47.69,47.83,177435.0,35.9087,35.9613,35.8336,35.9388,177435.0
2018-02-27 15:30:00,47.83,47.85,47.59,47.63,156742.5,35.9388,35.9538,35.7584,35.7885,156742.5
2018-02-27 15:40:00,47.61,47.62,47.37,47.49,409192.5,35.7735,35.781,35.5931,35.6833,409192.5
2018-02-27 15:50:00,47.49,47.63,47.44,47.47,861696.0,35.6833,35.7885,35.6457,35.6683,861696.0
2018-02-28 09:30:00,47.75,48.1,47.35,47.83,194481.0,35.8787,36.1417,35.5781,35.9388,194481.0
2018-02-28 09:40:00,47.83,47.87,47.71,47.77,314248.5,35.9388,35.9688,35.8486,35.8937,314248.5
2018-02-28 09:50:00,47.79,47.79,47.54,47.77,107695.5,35.9087,35.9087,35.7209,35.8937,107695.5
2018-02-28 10:00:00,47.76,47.77,47.68,47.75,89329.5,35.8862,35.8937,35.8261,35.8787,89329.5
2018-02-28 10:10:00,47.73,47.93,47.73,47.87,118570.5,35.8636,36.0139,35.8636,35.9688,118570.5
2018-02-28 10:20:00,47.89,48.14,47.85,48.07,145338.0,35.9839,36.1717,35.9538,36.1191,145338.0
2018-02-28 10:30:00,48.04,48.09,48.0,48.03,36690.0,36.0966,36.1341,36.0665,36.0891,36690.0
2018-02-28 10:40:00,48.02,48.02,47.73,47.78,36043.5,36.0815,36.0815,35.8636,35.9012,36043.5
2018-02-28 10:50:00,47.78,47.83,47.69,47.8,162285.0,35.9012,35.9388,35.8336,35.9162,162285.0
2018-02-28 11:00:00,47.79,47.83,47.71,47.72,370927.5,35.9087,35.9388,35.8486,35.8561,370927.5
2018-02-28 11:10:00,47.69,47.84,47.68,47.83,378661.5,35.8336,35.9463,35.8261,35.9388,378661.5
2018-02-28 11:20:00,47.81,47.9,47.79,47.85,107673.0,35.9238,35.9914,35.9087,35.9538,107673.0
2018-02-28 11:30:00,47.86,47.88,47.79,47.79,75183.0,35.9613,35.9764,35.9087,35.9087,75183.0
2018-02-28 11:40:00,47.8,47.87,47.79,47.83,257976.0,35.9162,35.9688,35.9087,35.9388,257976.0
2018-02-28 11:50:00,47.84,47.85,47.67,47.81,284269.5,35.9463,35.9538,35.8186,35.9238,284269.5
2018-02-28 12:00:00,47.82,47.89,47.79,47.89,65325.0,35.9313,35.9839,35.9087,35.9839,65325.0
2018-02-28 12:10:00,47.87,47.93,47.83,47.83,29928.0,35.9688,36.0139,35.9388,35.9388,29928.0
2018-02-28 12:20:00,47.83,47.86,47.79,47.81,109731.0,35.9388,35.9613,35.9087,35.9238,109731.0
2018-02-28 12:30:00,47.82,47.87,47.79,47.85,60138.0,35.9313,35.9688,35.9087,35.9538,60138.0
2018-02-28 12:40:00,47.83,47.95,47.81,47.93,36568.5,35.9388,36.0289,35.9238,36.0139,36568.5
2018-02-28 12:50:00,47.91,47.96,47.89,47.91,27529.5,35.9989,36.0365,35.9839,35.9989,27529.5
2018-02-28 13:00:00,47.89,47.89,47.81,47.82,29547.0,35.9839,35.9839,35.9238,35.9313,29547.0
2018-02-28 13:10:00,47.83,47.88,47.8,47.84,49330.5,35.9388,35.9764,35.9162,35.9463,49330.5
2018-02-28 13:20:00,47.83,47.87,47.8,47.85,92268.0,35.9388,35.9688,35.9162,35.9538,92268.0
2018-02-28 13:30:00,47.85,47.85,47.81,47.85,29214.0,35.9538,35.9538,35.9238,35.9538,29214.0
2018-02-28 13:40:00,47.84,47.88,47.81,47.83,98757.0,35.9463,35.9764,35.9238,35.9388,98757.0
2018-02-28 13:50:00,47.83,47.89,47.79,47.84,67221.0,35.9388,35.9839,35.9087,35.9463,67221.0
2018-02-28 14:00:00,47.84,47.92,47.84,47.89,34008.0,35.9463,36.0064,35.9463,35.9839,34008.0
2018-02-28 14:10:00,47.89,47.89,47.8,47.83,35494.5,35.9839,35.9839,35.9162,35.9388,35494.5
2018-02-28 14:20:00,47.83,47.87,47.81,47.81,40330.5,35.9388,35.9688,35.9238,35.9238,40330.5
2018-02-28 14:30:00,47.82,47.83,47.79,47.81,140706.0,35.9313,35.9388,35.9087,35.9238,140706.0
2018-02-28 14:40:00,47.8,47.82,47.78,47.81,260232.0,35.9162,35.9313,35.9012,35.9238,260232.0
2018-02-28 14:50:00,47.8,47.83,47.79,47.83,256780.5,35.9162,35.9388,35.9087,35.9388,256780.5
2018-02-28 15:00:00,47.83,47.83,47.79,47.83,283342.5,35.9388,35.9388,35.9087,35.9388,283342.5
2018-02-28 15:10:00,47.81,47.87,47.81,47.83,190528.5,35.9238,35.9688,35.9238,35.9388,190528.5
2018-02-28 15:20:00,47.83,47.84,47.76,47.81,363696.0,35.9388,35.9463,35.8862,35.9238,363696.0
2018-02-28 15:30:00,47.81,47.85,47.79,47.83,328584.0,35.9238,35.9538,35.9087,35.9388,328584.0
2018-02-28 15:40:00,47.83,47.83,47.54,47.55,573213.0,35.9388,35.9388,35.7209,35.7284,573213.0
2018-02-28 15:50:00,47.55,47.74,47.37,47.73,1384740.0,35.7284,35.8712,35.5931,35.8636,1384740.0
2018-03-01 09:30:00,47.76,47.76,47.25,47.31,349362.0,35.8862,35.8862,35.503,35.5481,349362.0
2018-03-01 09:40:00,47.3,47.33,46.84,46.9,227637.0,35.5405,35.5631,35.1949,35.24,227637.0
2018-03-01 09:50:00,46.9,46.99,46.67,46.82,289111.5,35.24,35.3076,35.0672,35.1799,289111.5
2018-03-01 10:00:00,46.82,47.18,46.77,47.1,200260.5,35.1799,35.4504,35.1423,35.3903,200260.5
2018-03-01 10:10:00,47.1,47.3,47.05,47.27,197823.0,35.3903,35.5405,35.3527,35.518,197823.0
2018-03-01 10:20:00,47.27,47.44,47.18,47.44,118441.5,35.518,35.6457,35.4504,35.6457,118441.5
2018-03-01 10:30:00,47.45,47.71,47.43,47.57,128136.0,35.6533,35.8486,35.6382,35.7434,128136.0
2018-03-01 10:40:00,47.56,47.64,47.37,47.41,98352.0,35.7359,35.796,35.5931,35.6232,98352.0
2018-03-01 10:50:00,47.41,47.42,47.19,47.21,84093.0,35.6232,35.6307,35.4579,35.4729,84093.0
2018-03-01 11:00:00,47.21,47.23,47.07,47.15,120726.0,35.4729,35.488,35.3677,35.4278,120726.0
2018-03-01 11:10:00,47.15,47.18,47.03,47.11,131347.5,35.4278,35.4504,35.3377,35.3978,131347.5
2018-03-01 11:20:00,47.11,47.17,46.91,46.95,193018.5,35.3978,35.4429,35.2475,35.2776,193018.5
2018-03-01 11:30:00,46.95,47.09,46.85,47.0,214224.0,35.2776,35.3828,35.2024,35.3151,214224.0
2018-03-01 11:40:00,47.0,47.15,46.93,47.14,131037.0,35.3151,35.4278,35.2625,35.4203,131037.0
2018-03-01 11:50:00,47.13,47.25,47.09,47.16,110232.0,35.4128,35.503,35.3828,35.4354,110232.0
2018-03-01 12:00:00,47.16,47.16,46.9,46.95,125671.5,35.4354,35.4354,35.24,35.2776,125671.5
2018-03-01 12:10:00,46.94,46.99,46.91,46.95,148255.5,35.27,35.3076,35.2475,35.2776,148255.5
2018-03-01 12:20:00,46.93,46.94,46.8,46.89,100138.5,35.2625,35.27,35.1649,35.2325,100138.5
2018-03-01 12:30:00,46.87,46.91,46.81,46.83,164068.5,35.2175,35.2475,35.1724,35.1874,164068.5
2018-03-01 12:40:00,46.83,46.97,46.78,46.91,152103.0,35.1874,35.2926,35.1498,35.2475,152103.0
2018-03-01 12:50:00,46.91,46.93,46.63,46.66,162630.0,35.2475,35.2625,35.0371,35.0597,162630.0
2018-03-01 13:00:00,46.67,46.67,46.47,46.51,417810.0,35.0672,35.0672,34.9169,34.947,417810.0
2018-03-01 13:10:00,46.51,46.51,46.35,46.45,205630.5,34.947,34.947,34.8267,34.9019,205630.5
2018-03-01 13:20:00,46.43,46.49,46.41,46.44,221853.0,34.8868,34.9319,34.8718,34.8944,221853.0
2018-03-01 13:30:00,46.43,46.63,46.42,46.46,149200.5,34.8868,35.0371,34.8793,34.9094,149200.5
2018-03-01 13:40:00,46.45,46.46,46.33,46.33,448779.0,34.9019,34.9094,34.8117,34.8117,448779.0
2018-03-01 13:50:00,46.34,46.41,46.33,46.37,266608.5,34.8192,34.8718,34.8117,34.8418,266608.5
2018-03-01 14:00:00,46.37,46.49,46.35,46.44,501976.5,34.8418,34.9319,34.8267,34.8944,501976.5
2018-03-01 14:10:00,46.45,46.47,46.13,46.33,406252.5,34.9019,34.9169,34.6614,34.8117,406252.5
2018-03-01 14:20:00,46.34,46.45,46.33,46.41,227251.5,34.8192,34.9019,34.8117,34.8718,227251.5
2018-03-01 14:30:00,46.41,46.47,46.33,46.35,342601.5,34.8718,34.9169,34.8117,34.8267,342601.5
2018-03-01 14:40:00,46.35,46.52,46.32,46.34,249670.5,34.8267,34.9545,34.8042,34.8192,249670.5
2018-03-01 14:50:00,46.34,46.46,46.33,46.42,279063.0,34.8192,34.9094,34.8117,34.8793,279063.0
2018-03-01 15:00:00,46.41,46.54,46.34,46.47,351742.5,34.8718,34.9695,34.8192,34.9169,351742.5
2018-03-01 15:10:00,46.45,46.69,46.39,46.68,215386.5,34.9019,35.0822,34.8568,35.0747,215386.5
2018-03-01 15:20:00,46.7,46.71,46.56,46.58,203478.0,35.0897,35.0972,34.9845,34.9995,203478.0
2018-03-01 15:30:00,46.58,46.65,46.37,46.4,320718.0,34.9995,35.0521,34.8418,34.8643,320718.0
2018-03-01 15:40:00,46.39,46.4,46.18,46.38,416125.5,34.8568,34.8643,34.699,34.8493,416125.5
2018-03-01 15:50:00,46.38,46.39,46.0,46.03,1058467.5,34.8493,34.8568,34.5637,34.5863,1058467.5
2018-03-02 09:30:00,45.83,46.07,45.01,45.03,253383.0,34.436,34.6163,33.8199,33.8349,253383.0
2018-03-02 09:40:00,45.01,45.36,44.96,45.02,108237.0,33.8199,34.0829,33.7823,33.8274,108237.0
2018-03-02 09:50:00,45.03,45.11,44.86,45.07,55749.0,33.8349,33.895,33.7072,33.865,55749.0
2018-03-02 10:00:00,45.07,45.13,44.9,44.95,79629.0,33.865,33.91,33.7372,33.7748,79629.0
2018-03-02 10:10:00,44.94,44.94,44.72,44.72,67855.5,33.7673,33.7673,33.602,33.602,67855.5
2018-03-02 10:20:00,44.71,44.82,44.67,44.72,66921.0,33.5945,33.6771,33.5644,33.602,66921.0
2018-03-02 10:30:00,44.73,44.94,44.7,44.83,49903.5,33.6095,33.7673,33.5869,33.6846,49903.5
2018-03-02 10:40:00,44.83,45.0,44.83,44.88,63711.0,33.6846,33.8124,33.6846,33.7222,63711.0
2018-03-02 10:50:00,44.89,44.92,44.77,44.79,64659.0,33.7297,33.7522,33.6395,33.6546,64659.0
2018-03-02 11:00:00,44.79,44.79,44.59,44.65,62928.0,33.6546,33.6546,33.5043,33.5494,62928.0
2018-03-02 11:10:00,44.65,44.65,44.36,44.39,68764.5,33.5494,33.5494,33.3315,33.354,68764.5
2018-03-02 11:20:00,44.39,44.66,44.31,44.59,100758.0,33.354,33.5569,33.2939,33.5043,100758.0
2018-03-02 11:30:00,44.6,44.69,44.5,44.53,53689.5,33.5118,33.5794,33.4367,33.4592,53689.5
2018-03-02 11:40:00,44.51,44.82,44.51,44.8,56919.0,33.4442,33.6771,33.4442,33.6621,56919.0
2018-03-02 11:50:00,44.79,44.89,44.73,44.81,60778.5,33.6546,33.7297,33.6095,33.6696,60778.5
2018-03-02 12:00:00,44.8,44.93,44.8,44.91,58315.5,33.6621,33.7598,33.6621,33.7447,58315.5
2018-03-02 12:10:00,44.91,44.93,44.75,44.75,47203.5,33.7447,33.7598,33.6245,33.6245,47203.5
2018-03-02 12:20:00,44.76,44.92,44.76,44.89,43011.0,33.632,33.7522,33.632,33.7297,43011.0
2018-03-02 12:30:00,44.89,44.9,44.81,44.83,96717.0,33.7297,33.7372,33.6696,33.6846,96717.0
2018-03-02 12:40:00,44.83,45.04,44.81,44.97,42714.0,33.6846,33.8424,33.6696,33.7898,42714.0
2018-03-02 12:50:00,45.0,45.07,45.0,45.0,44188.5,33.8124,33.865,33.8124,33.8124,44188.5
2018-03-02 13:00:00,45.0,45.04,44.93,44.95,94360.5,33.8124,33.8424,33.7598,33.7748,94360.5
2018-03-02 13:10:00,44.94,45.01,44.81,44.95,61269.0,33.7673,33.8199,33.6696,33.7748,61269.0
2018-03-02 13:20:00,44.96,45.14,44.95,45.09,159607.5,33.7823,33.9176,33.7748,33.88,159607.5
2018-03-02 13:30:00,45.1,45.13,44.81,44.81,167844.0,33.8875,33.91,33.6696,33.6696,167844.0
2018-03-02 13:40:00,44.81,45.0,44.81,44.99,110298.0,33.6696,33.8124,33.6696,33.8048,110298.0
2018-03-02 13:50:00,44.99,45.05,44.9,44.97,79009.5,33.8048,33.8499,33.7372,33.7898,79009.5
2018-03-02 14:00:00,44.99,45.12,44.94,45.06,39729.0,33.8048,33.9025,33.7673,33.8574,39729.0
2018-03-02 14:10:00,45.04,45.1,45.01,45.02,59317.5,33.8424,33.8875,33.8199,33.8274,59317.5
2018-03-02 14:20:00,45.01,45.02,44.89,44.97,118897.5,33.8199,33.8274,33.7297,33.7898,118897.5
2018-03-02 14:30:00,44.97,44.98,44.7,44.89,206256.0,33.7898,33.7973,33.5869,33.7297,206256.0
2018-03-02 14:40:00,44.89,44.95,44.8,44.86,51196.5,33.7297,33.7748,33.6621,33.7072,51196.5
2018-03-02 14:50:00,44.84,44.87,44.63,44.67,65904.0,33.6921,33.7147,33.5343,33.5644,65904.0
2018-03-02 15:00:00,44.66,44.67,44.57,44.65,94312.5,33.5569,33.5644,33.4893,33.5494,94312.5
2018-03-02 15:10:00,44.65,44.77,44.6,44.74,87451.5,33.5494,33.6395,33.5118,33.617,87451.5
2018-03-02 15:20:00,44.73,44.84,44.72,44.79,93442.5,33.6095,33.6921,33.602,33.6546,93442.5
2018-03-02 15:30:00,44.79,44.83,44.75,44.83,123673.5,33.6546,33.6846,33.6245,33.6846,123673.5
2018-03-02 15:40:00,44.83,44.97,44.83,44.89,215857.5,33.6846,33.7898,33.6846,33.7297,215857.5
2018-03-02 15:50:00,44.89,44.91,44.78,44.79,569098.5,33.7297,33.7447,33.6471,33.6546,569098.5
2018-03-05 09:30:00,44.49,45.24,44.45,45.18,149079.0,33.4292,33.9927,33.3991,33.9476,149079.0
2018-03-05 09:40:00,45.19,45.19,44.78,44.83,79672.5,33.9551,33.9551,33.6471,33.6846,79672.5
2018-03-05 09:50:00,44.83,44.97,44.8,44.88,93888.0,33.6846,33.7898,33.6621,33.7222,93888.0
2018-03-05 10:00:00,44.9,44.94,44.69,44.69,178413.0,33.7372,33.7673,33.5794,33.5794,178413.0
2018-03-05 10:10:00,44.68,44.94,44.66,44.92,270786.0,33.5719,33.7673,33.5569,33.7522,270786.0
2018-03-05 10:20:00,44.93,44.93,44.75,44.81,97672.5,33.7598,33.7598,33.6245,33.6696,97672.5
2018-03-05 10:30:00,44.82,44.87,44.71,44.82,45990.0,33.6771,33.7147,33.5945,33.6771,45990.0
2018-03-05 10:40:00,44.83,44.86,44.71,44.78,50931.0,33.6846,33.7072,33.5945,33.6471,50931.0
2018-03-05 10:50:00,44.78,44.85,44.72,44.85,57198.0,33.6471,33.6997,33.602,33.6997,57198.0
2018-03-05 11:00:00,44.83,45.03,44.8,44.99,100729.5,33.6846,33.8349,33.6621,33.8048,100729.5
2018-03-05 11:10:00,44.99,45.17,44.97,45.15,130219.5,33.8048,33.9401,33.7898,33.9251,130219.5
2018-03-05 11:20:00,45.15,45.18,45.07,45.12,66658.5,33.9251,33.9476,33.865,33.9025,66658.5
2018-03-05 11:30:00,45.1,45.41,45.09,45.41,70587.0,33.8875,34.1204,33.88,34.1204,70587.0
2018-03-05 11:40:00,45.41,45.53,45.35,45.46,74202.0,34.1204,34.2106,34.0753,34.158,74202.0
2018-03-05 11:50:00,45.47,45.51,45.36,45.51,82602.0,34.1655,34.1956,34.0829,34.1956,82602.0
2018-03-05 12:00:00,45.51,45.56,45.39,45.41,105403.5,34.1956,34.2331,34.1054,34.1204,105403.5
2018-03-05 12:10:00,45.42,45.43,45.3,45.39,178542.0,34.1279,34.1355,34.0378,34.1054,178542.0
2018-03-05 12:20:00,45.38,45.39,45.23,45.25,91656.0,34.0979,34.1054,33.9852,34.0002,91656.0
2018-03-05 12:30:00,45.25,45.41,45.23,45.4,91300.5,34.0002,34.1204,33.9852,34.1129,91300.5
2018-03-05 12:40:00,45.41,45.55,45.38,45.53,46089.0,34.1204,34.2256,34.0979,34.2106,46089.0
2018-03-05 12:50:00,45.53,45.59,45.51,45.56,73386.0,34.2106,34.2557,34.1956,34.2331,73386.0
2018-03-05 13:00:00,45.56,45.68,45.47,45.49,144681.0,34.2331,34.3233,34.1655,34.1805,144681.0
2018-03-05 13:10:00,45.49,45.57,45.45,45.45,37923.0,34.1805,34.2407,34.1505,34.1505,37923.0
2018-03-05 13:20:00,45.46,45.67,45.44,45.63,39781.5,34.158,34.3158,34.143,34.2857,39781.5
2018-03-05 13:30:00,45.61,45.62,45.41,45.43,56133.0,34.2707,34.2782,34.1204,34.1355,56133.0
2018-03-05 13:40:00,45.42,45.51,45.31,45.32,101073.0,34.1279,34.1956,34.0453,34.0528,101073.0
2018-03-05 13:50:00,45.33,45.42,45.32,45.36,151296.0,34.0603,34.1279,34.0528,34.0829,151296.0
2018-03-05 14:00:00,45.36,45.42,45.2,45.38,273441.0,34.0829,34.1279,33.9626,34.0979,273441.0
2018-03-05 14:10:00,45.39,45.44,45.23,45.23,70068.0,34.1054,34.143,33.9852,33.9852,70068.0
2018-03-05 14:20:00,45.21,45.42,45.21,45.36,72466.5,33.9702,34.1279,33.9702,34.0829,72466.5
2018-03-05 14:30:00,45.35,45.52,45.35,45.49,94975.5,34.0753,34.2031,34.0753,34.1805,94975.5
2018-03-05 14:40:00,45.49,45.57,45.43,45.48,163669.5,34.1805,34.2407,34.1355,34.173,163669.5
2018-03-05 14:50:00,45.47,45.57,45.43,45.56,122571.0,34.1655,34.2407,34.1355,34.2331,122571.0
2018-03-05 15:00:00,45.57,45.64,45.53,45.53,149197.5,34.2407,34.2932,34.2106,34.2106,149197.5
2018-03-05 15:10:00,45.54,45.56,45.44,45.56,203131.5,34.2181,34.2331,34.143,34.2331,203131.5
2018-03-05 15:20:00,45.56,45.73,45.54,45.69,226140.0,34.2331,34.3609,34.2181,34.3308,226140.0
2018-03-05 15:30:00,45.69,45.85,45.65,45.81,209335.5,34.3308,34.451,34.3008,34.421,209335.5
2018-03-05 15:40:00,45.81,45.98,45.81,45.9,329115.0,34.421,34.5487,34.421,34.4886,329115.0
2018-03-05 15:50:00,45.89,45.89,45.82,45.88,674745.0,34.4811,34.4811,34.4285,34.4736,674745.0
2018-03-06 09:30:00,46.73,46.81,46.37,46.77,171549.0,35.1123,35.1724,34.8418,35.1423,171549.0
2018-03-06 09:40:00,46.77,46.99,46.65,46.89,222046.5,35.1423,35.3076,35.0521,35.2325,222046.5
2018-03-06 09:50:00,46.9,46.97,46.77,46.93,159577.5,35.24,35.2926,35.1423,35.2625,159577.5
2018-03-06 10:00:00,46.93,47.03,46.57,46.65,129022.5,35.2625,35.3377,34.992,35.0521,129022.5
2018-03-06 10:10:00,46.65,46.81,46.57,46.77,77596.5,35.0521,35.1724,34.992,35.1423,77596.5
2018-03-06 10:20:00,46.76,46.81,46.64,46.71,62964.0,35.1348,35.1724,35.0446,35.0972,62964.0
2018-03-06 10:30:00,46.71,46.8,46.59,46.63,56551.5,35.0972,35.1649,35.0071,35.0371,56551.5
2018-03-06 10:40:00,46.62,46.64,46.38,46.39,95014.5,35.0296,35.0446,34.8493,34.8568,95014.5
2018-03-06 10:50:00,46.4,46.47,46.33,46.44,63363.0,34.8643,34.9169,34.8117,34.8944,63363.0
2018-03-06 11:00:00,46.43,46.59,46.42,46.55,70557.0,34.8868,35.0071,34.8793,34.977,70557.0
2018-03-06 11:10:00,46.55,46.61,46.51,46.55,71370.0,34.977,35.0221,34.947,34.977,71370.0
2018-03-06 11:20:00,46.55,46.58,46.43,46.51,68218.5,34.977,34.9995,34.8868,34.947,68218.5
2018-03-06 11:30:00,46.51,46.51,46.42,46.48,50755.5,34.947,34.947,34.8793,34.9244,50755.5
2018-03-06 11:40:00,46.47,46.55,46.43,46.51,47580.0,34.9169,34.977,34.8868,34.947,47580.0
2018-03-06 11:50:00,46.49,46.53,46.42,46.51,47601.0,34.9319,34.962,34.8793,34.947,47601.0
2018-03-06 12:00:00,46.51,46.51,46.41,46.43,28917.0,34.947,34.947,34.8718,34.8868,28917.0
2018-03-06 12:10:00,46.42,46.53,46.41,46.51,64291.5,34.8793,34.962,34.8718,34.947,64291.5
2018-03-06 12:20:00,46.5,46.53,46.26,46.26,65062.5,34.9394,34.962,34.7591,34.7591,65062.5
2018-03-06 12:30:00,46.27,46.33,46.25,46.3,29856.0,34.7666,34.8117,34.7516,34.7892,29856.0
2018-03-06 12:40:00,46.29,46.54,46.27,46.53,46530.0,34.7816,34.9695,34.7666,34.962,46530.0
2018-03-06 12:50:00,46.55,46.73,46.53,46.73,47317.5,34.977,35.1123,34.962,35.1123,47317.5
2018-03-06 13:00:00,46.75,46.88,46.7,46.76,54712.5,35.1273,35.225,35.0897,35.1348,54712.5
2018-03-06 13:10:00,46.76,46.85,46.71,46.83,41935.5,35.1348,35.2024,35.0972,35.1874,41935.5
2018-03-06 13:20:00,46.83,46.87,46.76,46.78,91840.5,35.1874,35.2175,35.1348,35.1498,91840.5
2018-03-06 13:30:00,46.79,46.83,46.71,46.79,77074.5,35.1573,35.1874,35.0972,35.1573,77074.5
2018-03-06 13:40:00,46.78,46.8,46.6,46.6,85566.0,35.1498,35.1649,35.0146,35.0146,85566.0
2018-03-06 13:50:00,46.6,46.69,46.55,46.69,77994.0,35.0146,35.0822,34.977,35.0822,77994.0
2018-03-06 14:00:00,46.7,46.75,46.52,46.61,54175.5,35.0897,35.1273,34.9545,35.0221,54175.5
2018-03-06 14:10:00,46.6,46.63,46.57,46.62,77002.5,35.0146,35.0371,34.992,35.0296,77002.5
2018-03-06 14:20:00,46.63,46.68,46.59,46.65,34470.0,35.0371,35.0747,35.0071,35.0521,34470.0
2018-03-06 14:30:00,46.64,46.78,46.64,46.73,41878.5,35.0446,35.1498,35.0446,35.1123,41878.5
2018-03-06 14:40:00,46.73,46.76,46.62,46.64,61923.0,35.1123,35.1348,35.0296,35.0446,61923.0
2018-03-06 14:50:00,46.65,46.65,46.59,46.59,49746.0,35.0521,35.0521,35.0071,35.0071,49746.0
2018-03-06 15:00:00,46.59,46.64,46.57,46.63,50032.5,35.0071,35.0446,34.992,35.0371,50032.5
2018-03-06 15:10:00,46.63,46.66,46.55,46.58,56179.5,35.0371,35.0597,34.977,34.9995,56179.5
2018-03-06 15:20:00,46.57,46.66,46.56,46.63,70924.5,34.992,35.0597,34.9845,35.0371,70924.5
2018-03-06 15:30:00,46.63,46.72,46.63,46.71,92407.5,35.0371,35.1047,35.0371,35.0972,92407.5
2018-03-06 15:40:00,46.71,46.73,46.57,46.58,167269.5,35.0972,35.1123,34.992,34.9995,167269.5
2018-03-06 15:50:00,46.57,46.64,46.47,46.61,389208.0,34.992,35.0446,34.9169,35.0221,389208.0
2018-03-07 09:30:00,46.12,46.32,45.86,46.13,108906.0,34.6539,34.8042,34.4586,34.6614,108906.0
2018-03-07 09:40:00,46.14,46.2,45.88,45.89,41473.5,34.6689,34.714,34.4736,34.4811,41473.5
2018-03-07 09:50:00,45.88,46.06,45.86,45.99,43071.0,34.4736,34.6088,34.4586,34.5562,43071.0
2018-03-07 10:00:00,45.99,46.13,45.87,45.95,70392.0,34.5562,34.6614,34.4661,34.5262,70392.0
2018-03-07 10:10:00,45.95,46.04,45.94,46.01,66661.5,34.5262,34.5938,34.5187,34.5713,66661.5
2018-03-07 10:20:00,46.01,46.07,45.95,46.02,41616.0,34.5713,34.6163,34.5262,34.5788,41616.0
2018-03-07 10:30:00,46.02,46.07,45.91,45.91,53364.0,34.5788,34.6163,34.4961,34.4961,53364.0
2018-03-07 10:40:00,45.91,45.95,45.7,45.79,91395.0,34.4961,34.5262,34.3383,34.406,91395.0
2018-03-07 10:50:00,45.8,45.87,45.75,45.85,84756.0,34.4135,34.4661,34.3759,34.451,84756.0
2018-03-07 11:00:00,45.86,45.88,45.71,45.78,79345.5,34.4586,34.4736,34.3458,34.3984,79345.5
2018-03-07 11:10:00,45.78,45.81,45.69,45.69,64476.0,34.3984,34.421,34.3308,34.3308,64476.0
2018-03-07 11:20:00,45.68,45.68,45.52,45.65,71511.0,34.3233,34.3233,34.2031,34.3008,71511.0
2018-03-07 11:30:00,45.65,45.7,45.58,45.67,32400.0,34.3008,34.3383,34.2482,34.3158,32400.0
2018-03-07 11:40:00,45.64,45.69,45.59,45.61,36321.0,34.2932,34.3308,34.2557,34.2707,36321.0
2018-03-07 11:50:00,45.62,45.62,45.44,45.45,39150.0,34.2782,34.2782,34.143,34.1505,39150.0
2018-03-07 12:00:00,45.45,45.49,45.37,45.37,51154.5,34.1505,34.1805,34.0904,34.0904,51154.5
2018-03-07 12:10:00,45.37,45.39,45.31,45.37,80268.0,34.0904,34.1054,34.0453,34.0904,80268.0
2018-03-07 12:20:00,45.39,45.45,45.35,45.43,44164.5,34.1054,34.1505,34.0753,34.1355,44164.5
2018-03-07 12:30:00,45.44,45.47,45.35,45.41,29643.0,34.143,34.1655,34.0753,34.1204,29643.0
2018-03-07 12:40:00,45.41,45.45,45.35,45.42,38065.5,34.1204,34.1505,34.0753,34.1279,38065.5
2018-03-07 12:50:00,45.43,45.47,45.41,45.44,30573.0,34.1355,34.1655,34.1204,34.143,30573.0
2018-03-07 13:00:00,45.43,45.45,45.31,45.32,82933.5,34.1355,34.1505,34.0453,34.0528,82933.5
2018-03-07 13:10:00,45.31,45.4,45.3,45.38,42028.5,34.0453,34.1129,34.0378,34.0979,42028.5
2018-03-07 13:20:00,45.37,45.52,45.33,45.52,29533.5,34.0904,34.2031,34.0603,34.2031,29533.5
2018-03-07 13:30:00,45.53,45.57,45.44,45.46,22065.0,34.2106,34.2407,34.143,34.158,22065.0
2018-03-07 13:40:00,45.45,45.52,45.43,45.52,69480.0,34.1505,34.2031,34.1355,34.2031,69480.0
2018-03-07 13:50:00,45.53,45.6,45.51,45.56,22702.5,34.2106,34.2632,34.1956,34.2331,22702.5
2018-03-07 14:00:00,45.57,45.59,45.49,45.53,30414.0,34.2407,34.2557,34.1805,34.2106,30414.0
2018-03-07 14:10:00,45.53,45.61,45.53,45.59,24732.0,34.2106,34.2707,34.2106,34.2557,24732.0
2018-03-07 14:20:00,45.59,45.62,45.55,45.55,26169.0,34.2557,34.2782,34.2256,34.2256,26169.0
2018-03-07 14:30:00,45.56,45.72,45.56,45.71,45387.0,34.2331,34.3534,34.2331,34.3458,45387.0
2018-03-07 14:40:00,45.71,45.71,45.61,45.7,42076.5,34.3458,34.3458,34.2707,34.3383,42076.5
2018-03-07 14:50:00,45.72,45.74,45.61,45.67,36282.0,34.3534,34.3684,34.2707,34.3158,36282.0
2018-03-07 15:00:00,45.69,45.91,45.68,45.88,72309.0,34.3308,34.4961,34.3233,34.4736,72309.0
2018-03-07 15:10:00,45.88,45.95,45.86,45.86,84678.0,34.4736,34.5262,34.4586,34.4586,84678.0
2018-03-07 15:20:00,45.87,45.9,45.81,45.88,65242.5,34.4661,34.4886,34.421,34.4736,65242.5
2018-03-07 15:30:00,45.88,46.03,45.87,46.03,132019.5,34.4736,34.5863,34.4661,34.5863,132019.5
2018-03-07 15:40:00,46.03,46.09,46.03,46.03,97531.5,34.5863,34.6314,34.5863,34.5863,97531.5
2018-03-07 15:50:00,46.04,46.07,45.97,46.05,259768.5,34.5938,34.6163,34.5412,34.6013,259768.5
2018-03-08 09:30:00,45.83,45.99,45.45,45.51,298308.0,34.436,34.5562,34.1505,34.1956,298308.0
2018-03-08 09:40:00,45.51,45.67,45.47,45.55,114033.0,34.1956,34.3158,34.1655,34.2256,114033.0
2018-03-08 09:50:00,45.55,45.81,45.5,45.73,146469.0,34.2256,34.421,34.1881,34.3609,146469.0
2018-03-08 10:00:00,45.73,45.84,45.69,45.71,183331.5,34.3609,34.4435,34.3308,34.3458,183331.5
2018-03-08 10:10:00,45.71,45.88,45.66,45.78,174309.0,34.3458,34.4736,34.3083,34.3984,174309.0
2018-03-08 10:20:00,45.79,45.82,45.71,45.71,149490.0,34.406,34.4285,34.3458,34.3458,149490.0
2018-03-08 10:30:00,45.7,45.77,45.64,45.67,97635.0,34.3383,34.3909,34.2932,34.3158,97635.0
2018-03-08 10:40:00,45.67,45.74,45.51,45.61,93546.0,34.3158,34.3684,34.1956,34.2707,93546.0
2018-03-08 10:50:00,45.61,45.69,45.46,45.46,72979.5,34.2707,34.3308,34.158,34.158,72979.5
2018-03-08 11:00:00,45.47,45.51,45.24,45.27,118366.5,34.1655,34.1956,33.9927,34.0152,118366.5
2018-03-08 11:10:00,45.27,45.47,45.19,45.34,139788.0,34.0152,34.1655,33.9551,34.0678,139788.0
2018-03-08 11:20:00,45.35,45.41,45.14,45.26,159465.0,34.0753,34.1204,33.9176,34.0077,159465.0
2018-03-08 11:30:00,45.25,45.32,45.16,45.16,78111.0,34.0002,34.0528,33.9326,33.9326,78111.0
2018-03-08 11:40:00,45.15,45.3,45.11,45.24,76260.0,33.9251,34.0378,33.895,33.9927,76260.0
2018-03-08 11:50:00,45.23,45.33,45.14,45.31,84556.5,33.9852,34.0603,33.9176,34.0453,84556.5
2018-03-08 12:00:00,45.3,45.33,45.15,45.16,76183.5,34.0378,34.0603,33.9251,33.9326,76183.5
2018-03-08 12:10:00,45.17,45.17,45.07,45.13,57870.0,33.9401,33.9401,33.865,33.91,57870.0
2018-03-08 12:20:00,45.15,45.18,45.03,45.17,57282.0,33.9251,33.9476,33.8349,33.9401,57282.0
2018-03-08 12:30:00,45.17,45.18,45.07,45.09,89229.0,33.9401,33.9476,33.865,33.88,89229.0
2018-03-08 12:40:00,45.09,45.25,45.07,45.19,85887.0,33.88,34.0002,33.865,33.9551,85887.0
2018-03-08 12:50:00,45.19,45.2,45.06,45.12,124587.0,33.9551,33.9626,33.8574,33.9025,124587.0
2018-03-08 13:00:00,45.13,45.27,45.08,45.27,146928.0,33.91,34.0152,33.8725,34.0152,146928.0
2018-03-08 13:10:00,45.27,45.33,45.26,45.31,69339.0,34.0152,34.0603,34.0077,34.0453,69339.0
2018-03-08 13:20:00,45.3,45.3,45.11,45.23,73206.0,34.0378,34.0378,33.895,33.9852,73206.0
2018-03-08 13:30:00,45.21,45.21,45.13,45.13,56556.0,33.9702,33.9702,33.91,33.91,56556.0
2018-03-08 13:40:00,45.13,45.22,45.13,45.22,52056.0,33.91,33.9777,33.91,33.9777,52056.0
2018-03-08 13:50:00,45.23,45.27,45.21,45.21,51955.5,33.9852,34.0152,33.9702,33.9702,51955.5
2018-03-08 14:00:00,45.21,45.27,45.17,45.19,51610.5,33.9702,34.0152,33.9401,33.9551,51610.5
2018-03-08 14:10:00,45.19,45.27,45.13,45.25,102133.5,33.9551,34.0152,33.91,34.0002,102133.5
2018-03-08 14:20:00,45.26,45.27,45.13,45.25,98178.0,34.0077,34.0152,33.91,34.0002,98178.0
2018-03-08 14:30:00,45.25,45.4,45.19,45.36,129349.5,34.0002,34.1129,33.9551,34.0829,129349.5
2018-03-08 14:40:00,45.36,45.46,45.31,45.42,75046.5,34.0829,34.158,34.0453,34.1279,75046.5
2018-03-08 14:50:00,45.43,45.45,45.33,45.42,208615.5,34.1355,34.1505,34.0603,34.1279,208615.5
2018-03-08 15:00:00,45.43,45.45,45.4,45.42,286996.5,34.1355,34.1505,34.1129,34.1279,286996.5
2018-03-08 15:10:00,45.42,45.43,45.38,45.41,413760.0,34.1279,34.1355,34.0979,34.1204,413760.0
2018-03-08 15:20:00,45.42,45.48,45.39,45.43,300112.5,34.1279,34.173,34.1054,34.1355,300112.5
2018-03-08 15:30:00,45.43,45.43,45.31,45.37,251268.0,34.1355,34.1355,34.0453,34.0904,251268.0
2018-03-08 15:40:00,45.37,45.4,45.33,45.38,231927.0,34.0904,34.1129,34.0603,34.0979,231927.0
2018-03-08 15:50:00,45.4,45.45,45.37,45.43,659367.0,34.1129,34.1505,34.0904,34.1355,659367.0
2018-03-09 09:30:00,45.69,46.25,45.45,45.59,162412.5,34.3308,34.7516,34.1505,34.2557,162412.5
2018-03-09 09:40:00,45.61,45.83,45.55,45.79,94404.0,34.2707,34.436,34.2256,34.406,94404.0
2018-03-09 09:50:00,45.79,45.92,45.77,45.89,177046.5,34.406,34.5036,34.3909,34.4811,177046.5
2018-03-09 10:00:00,45.89,45.92,45.81,45.92,353919.0,34.4811,34.5036,34.421,34.5036,353919.0
2018-03-09 10:10:00,45.91,45.95,45.89,45.93,163815.0,34.4961,34.5262,34.4811,34.5111,163815.0
2018-03-09 10:20:00,45.93,46.03,45.92,45.99,374425.5,34.5111,34.5863,34.5036,34.5562,374425.5
2018-03-09 10:30:00,46.0,46.03,45.99,46.0,316218.0,34.5637,34.5863,34.5562,34.5637,316218.0
2018-03-09 10:40:00,46.0,46.03,45.99,46.01,441868.5,34.5637,34.5863,34.5562,34.5713,441868.5
2018-03-09 10:50:00,46.01,46.03,45.95,45.97,340776.0,34.5713,34.5863,34.5262,34.5412,340776.0
2018-03-09 11:00:00,45.97,46.01,45.96,46.01,256854.0,34.5412,34.5713,34.5337,34.5713,256854.0
2018-03-09 11:10:00,46.01,46.03,46.0,46.03,270495.0,34.5713,34.5863,34.5637,34.5863,270495.0
2018-03-09 11:20:00,46.03,46.04,46.01,46.04,670911.0,34.5863,34.5938,34.5713,34.5938,670911.0
2018-03-09 11:30:00,46.03,46.05,45.99,46.0,249429.0,34.5863,34.6013,34.5562,34.5637,249429.0
2018-03-09 11:40:00,46.0,46.01,45.99,46.0,285630.0,34.5637,34.5713,34.5562,34.5637,285630.0
2018-03-09 11:50:00,46.0,46.0,45.93,45.97,133297.5,34.5637,34.5637,34.5111,34.5412,133297.5
2018-03-09 12:00:00,45.97,46.0,45.97,45.99,121527.0,34.5412,34.5637,34.5412,34.5562,121527.0
2018-03-09 12:10:00,46.0,46.01,45.99,45.99,255103.5,34.5637,34.5713,34.5562,34.5562,255103.5
2018-03-09 12:20:00,46.0,46.0,45.99,45.99,90639.0,34.5637,34.5637,34.5562,34.5562,90639.0
2018-03-09 12:30:00,45.99,46.0,45.99,45.99,72124.5,34.5562,34.5637,34.5562,34.5562,72124.5
2018-03-09 12:40:00,46.0,46.0,45.95,45.99,86580.0,34.5637,34.5637,34.5262,34.5562,86580.0
2018-03-09 12:50:00,45.99,46.0,45.93,45.98,64933.5,34.5562,34.5637,34.5111,34.5487,64933.5
2018-03-09 13:00:00,45.99,46.0,45.99,45.99,126015.0,34.5562,34.5637,34.5562,34.5562,126015.0
2018-03-09 13:10:00,46.0,46.05,45.97,46.02,303495.0,34.5637,34.6013,34.5412,34.5788,303495.0
2018-03-09 13:20:00,46.03,46.03,45.96,45.97,66495.0,34.5863,34.5863,34.5337,34.5412,66495.0
2018-03-09 13:30:00,45.96,46.0,45.95,45.99,59112.0,34.5337,34.5637,34.5262,34.5562,59112.0
2018-03-09 13:40:00,45.99,46.0,45.93,45.96,70803.0,34.5562,34.5637,34.5111,34.5337,70803.0
2018-03-09 13:50:00,45.97,45.99,45.91,45.93,56469.0,34.5412,34.5562,34.4961,34.5111,56469.0
2018-03-09 14:00:00,45.94,45.95,45.83,45.83,74610.0,34.5187,34.5262,34.436,34.436,74610.0
2018-03-09 14:10:00,45.84,45.96,45.81,45.93,72031.5,34.4435,34.5337,34.421,34.5111,72031.5
2018-03-09 14:20:00,45.93,45.97,45.87,45.92,76776.0,34.5111,34.5412,34.4661,34.5036,76776.0
2018-03-09 14:30:00,45.93,45.97,45.92,45.95,67348.5,34.5111,34.5412,34.5036,34.5262,67348.5
2018-03-09 14:40:00,45.97,45.97,45.93,45.97,71721.0,34.5412,34.5412,34.5111,34.5412,71721.0
2018-03-09 14:50:00,45.97,45.97,45.91,45.97,108970.5,34.5412,34.5412,34.4961,34.5412,108970.5
2018-03-09 15:00:00,45.97,45.97,45.91,45.93,110854.5,34.5412,34.5412,34.4961,34.5111,110854.5
2018-03-09 15:10:00,45.93,45.97,45.93,45.95,82480.5,34.5111,34.5412,34.5111,34.5262,82480.5
2018-03-09 15:20:00,45.96,45.97,45.89,45.96,116850.0,34.5337,34.5412,34.4811,34.5337,116850.0
2018-03-09 15:30:00,45.97,45.97,45.95,45.97,327454.5,34.5412,34.5412,34.5262,34.5412,327454.5
2018-03-09 15:40:00,45.97,45.97,45.95,45.96,322324.5,34.5412,34.5412,34.5262,34.5337,322324.5
2018-03-09 15:50:00,45.97,46.08,45.94,46.04,1119189.0,34.5412,34.6239,34.5187,34.5938,1119189.0
2018-03-12 09:30:00,46.17,46.17,45.73,45.92,89842.5,34.6915,34.6915,34.3609,34.5036,89842.5
2018-03-12 09:40:00,45.9,45.91,45.65,45.72,90352.5,34.4886,34.4961,34.3008,34.3534,90352.5
2018-03-12 09:50:00,45.72,45.77,45.53,45.76,59364.0,34.3534,34.3909,34.2106,34.3834,59364.0
2018-03-12 10:00:00,45.77,45.87,45.68,45.83,140212.5,34.3909,34.4661,34.3233,34.436,140212.5
2018-03-12 10:10:00,45.82,45.87,45.79,45.87,110707.5,34.4285,34.4661,34.406,34.4661,110707.5
2018-03-12 10:20:00,45.87,45.94,45.8,45.86,125143.5,34.4661,34.5187,34.4135,34.4586,125143.5
2018-03-12 10:30:00,45.87,45.87,45.79,45.85,96120.0,34.4661,34.4661,34.406,34.451,96120.0
2018-03-12 10:40:00,45.85,45.87,45.81,45.85,46474.5,34.451,34.4661,34.421,34.451,46474.5
2018-03-12 10:50:00,45.85,45.87,45.66,45.66,105490.5,34.451,34.4661,34.3083,34.3083,105490.5
2018-03-12 11:00:00,45.67,45.79,45.62,45.63,88497.0,34.3158,34.406,34.2782,34.2857,88497.0
2018-03-12 11:10:00,45.64,45.67,45.56,45.59,64834.5,34.2932,34.3158,34.2331,34.2557,64834.5
2018-03-12 11:20:00,45.59,45.6,45.45,45.5,70144.5,34.2557,34.2632,34.1505,34.1881,70144.5
2018-03-12 11:30:00,45.51,45.58,45.49,45.53,79668.0,34.1956,34.2482,34.1805,34.2106,79668.0
2018-03-12 11:40:00,45.55,45.57,45.47,45.53,81868.5,34.2256,34.2407,34.1655,34.2106,81868.5
2018-03-12 11:50:00,45.53,45.61,45.5,45.57,67768.5,34.2106,34.2707,34.1881,34.2407,67768.5
2018-03-12 12:00:00,45.57,45.65,45.57,45.64,51693.0,34.2407,34.3008,34.2407,34.2932,51693.0
2018-03-12 12:10:00,45.64,45.7,45.62,45.7,39564.0,34.2932,34.3383,34.2782,34.3383,39564.0
2018-03-12 12:20:00,45.69,45.69,45.6,45.61,115722.0,34.3308,34.3308,34.2632,34.2707,115722.0
2018-03-12 12:30:00,45.6,45.64,45.53,45.53,47428.5,34.2632,34.2932,34.2106,34.2106,47428.5
2018-03-12 12:40:00,45.53,45.58,45.53,45.53,59446.5,34.2106,34.2482,34.2106,34.2106,59446.5
2018-03-12 12:50:00,45.54,45.59,45.53,45.55,36496.5,34.2181,34.2557,34.2106,34.2256,36496.5
2018-03-12 13:00:00,45.55,45.62,45.49,45.49,49981.5,34.2256,34.2782,34.1805,34.1805,49981.5
2018-03-12 13:10:00,45.49,45.53,45.46,45.51,74827.5,34.1805,34.2106,34.158,34.1956,74827.5
2018-03-12 13:20:00,45.51,45.51,45.45,45.47,56001.0,34.1956,34.1956,34.1505,34.1655,56001.0
2018-03-12 13:30:00,45.47,45.49,45.33,45.35,116737.5,34.1655,34.1805,34.0603,34.0753,116737.5
2018-03-12 13:40:00,45.35,45.36,45.21,45.27,157825.5,34.0753,34.0829,33.9702,34.0152,157825.5
2018-03-12 13:50:00,45.27,45.27,45.1,45.24,147508.5,34.0152,34.0152,33.8875,33.9927,147508.5
2018-03-12 14:00:00,45.25,45.34,45.17,45.21,92899.5,34.0002,34.0678,33.9401,33.9702,92899.5
2018-03-12 14:10:00,45.2,45.25,45.18,45.24,75111.0,33.9626,34.0002,33.9476,33.9927,75111.0
2018-03-12 14:20:00,45.24,45.24,45.15,45.19,56755.5,33.9927,33.9927,33.9251,33.9551,56755.5
2018-03-12 14:30:00,45.18,45.21,45.1,45.15,64879.5,33.9476,33.9702,33.8875,33.9251,64879.5
2018-03-12 14:40:00,45.14,45.15,45.05,45.05,89638.5,33.9176,33.9251,33.8499,33.8499,89638.5
2018-03-12 14:50:00,45.06,45.09,44.96,44.97,97902.0,33.8574,33.88,33.7823,33.7898,97902.0
2018-03-12 15:00:00,44.97,45.11,44.93,45.11,93877.5,33.7898,33.895,33.7598,33.895,93877.5
2018-03-12 15:10:00,45.1,45.2,45.08,45.13,116263.5,33.8875,33.9626,33.8725,33.91,116263.5
2018-03-12 15:20:00,45.13,45.21,45.1,45.16,90498.0,33.91,33.9702,33.8875,33.9326,90498.0
2018-03-12 15:30:00,45.16,45.2,45.11,45.17,120589.5,33.9326,33.9626,33.895,33.9401,120589.5
2018-03-12 15:40:00,45.17,45.26,45.13,45.23,181387.5,33.9401,34.0077,33.91,33.9852,181387.5
2018-03-12 15:50:00,45.23,45.31,45.15,45.15,466501.5,33.9852,34.0453,33.9251,33.9251,466501.5
2018-03-13 09:30:00,45.39,45.58,45.33,45.44,72019.5,34.1054,34.2482,34.0603,34.143,72019.5
2018-03-13 09:40:00,45.45,45.67,45.43,45.59,224077.5,34.1505,34.3158,34.1355,34.2557,224077.5
2018-03-13 09:50:00,45.6,45.67,45.43,45.43,157342.5,34.2632,34.3158,34.1355,34.1355,157342.5
2018-03-13 10:00:00,45.43,45.57,45.39,45.47,89679.0,34.1355,34.2407,34.1054,34.1655,89679.0
2018-03-13 10:10:00,45.47,45.57,45.47,45.55,73347.0,34.1655,34.2407,34.1655,34.2256,73347.0
2018-03-13 10:20:00,45.56,45.6,45.48,45.55,83416.5,34.2331,34.2632,34.173,34.2256,83416.5
2018-03-13 10:30:00,45.55,45.57,45.47,45.52,91368.0,34.2256,34.2407,34.1655,34.2031,91368.0
2018-03-13 10:40:00,45.53,45.53,45.47,45.53,71343.0,34.2106,34.2106,34.1655,34.2106,71343.0
2018-03-13 10:50:00,45.53,45.53,45.36,45.36,98487.0,34.2106,34.2106,34.0829,34.0829,98487.0
2018-03-13 11:00:00,45.37,45.38,45.29,45.31,116749.5,34.0904,34.0979,34.0303,34.0453,116749.5
2018-03-13 11:10:00,45.31,45.34,45.2,45.24,81078.0,34.0453,34.0678,33.9626,33.9927,81078.0
2018-03-13 11:20:00,45.25,45.25,45.17,45.21,66628.5,34.0002,34.0002,33.9401,33.9702,66628.5
2018-03-13 11:30:00,45.21,45.26,45.17,45.17,75484.5,33.9702,34.0077,33.9401,33.9401,75484.5
2018-03-13 11:40:00,45.18,45.24,45.17,45.18,61120.5,33.9476,33.9927,33.9401,33.9476,61120.5
2018-03-13 11:50:00,45.19,45.19,44.99,45.02,133173.0,33.9551,33.9551,33.8048,33.8274,133173.0
2018-03-13 12:00:00,45.02,45.07,44.85,44.93,90126.0,33.8274,33.865,33.6997,33.7598,90126.0
2018-03-13 12:10:00,44.92,44.99,44.83,44.94,72168.0,33.7522,33.8048,33.6846,33.7673,72168.0
2018-03-13 12:20:00,44.95,45.1,44.92,45.09,50307.0,33.7748,33.8875,33.7522,33.88,50307.0
2018-03-13 12:30:00,45.09,45.14,45.09,45.13,41020.5,33.88,33.9176,33.88,33.91,41020.5
2018-03-13 12:40:00,45.13,45.13,45.08,45.09,38331.0,33.91,33.91,33.8725,33.88,38331.0
2018-03-13 12:50:00,45.09,45.15,45.09,45.1,31078.5,33.88,33.9251,33.88,33.8875,31078.5
2018-03-13 13:00:00,45.11,45.17,45.1,45.15,30175.5,33.895,33.9401,33.8875,33.9251,30175.5
2018-03-13 13:10:00,45.17,45.19,45.13,45.17,32137.5,33.9401,33.9551,33.91,33.9401,32137.5
2018-03-13 13:20:00,45.17,45.17,45.1,45.14,30702.0,33.9401,33.9401,33.8875,33.9176,30702.0
2018-03-13 13:30:00,45.14,45.18,45.13,45.17,23122.5,33.9176,33.9476,33.91,33.9401,23122.5
2018-03-13 13:40:00,45.17,45.2,45.11,45.13,25134.0,33.9401,33.9626,33.895,33.91,25134.0
2018-03-13 13:50:00,45.14,45.15,45.07,45.09,36589.5,33.9176,33.9251,33.865,33.88,36589.5
2018-03-13 14:00:00,45.08,45.15,45.08,45.11,47326.5,33.8725,33.9251,33.8725,33.895,47326.5
2018-03-13 14:10:00,45.11,45.11,44.99,45.05,50302.5,33.895,33.895,33.8048,33.8499,50302.5
2018-03-13 14:20:00,45.06,45.09,45.03,45.04,63330.0,33.8574,33.88,33.8349,33.8424,63330.0
2018-03-13 14:30:00,45.05,45.13,45.03,45.06,52008.0,33.8499,33.91,33.8349,33.8574,52008.0
2018-03-13 14:40:00,45.06,45.07,44.97,44.97,60412.5,33.8574,33.865,33.7898,33.7898,60412.5
2018-03-13 14:50:00,44.97,44.99,44.86,44.93,58491.0,33.7898,33.8048,33.7072,33.7598,58491.0
2018-03-13 15:00:00,44.93,44.95,44.81,44.85,71940.0,33.7598,33.7748,33.6696,33.6997,71940.0
2018-03-13 15:10:00,44.85,44.89,44.81,44.82,66934.5,33.6997,33.7297,33.6696,33.6771,66934.5
2018-03-13 15:20:00,44.82,44.82,44.68,44.71,95694.0,33.6771,33.6771,33.5719,33.5945,95694.0
2018-03-13 15:30:00,44.71,44.89,44.71,44.81,112972.5,33.5945,33.7297,33.5945,33.6696,112972.5
2018-03-13 15:40:00,44.81,44.85,44.78,44.81,136596.0,33.6696,33.6997,33.6471,33.6696,136596.0
2018-03-13 15:50:00,44.81,44.95,44.81,44.91,345447.0,33.6696,33.7748,33.6696,33.7447,345447.0
2018-03-14 09:30:00,45.0,45.22,44.69,44.75,91675.5,33.8124,33.9777,33.5794,33.6245,91675.5
2018-03-14 09:40:00,44.75,44.82,44.7,44.77,34432.5,33.6245,33.6771,33.5869,33.6395,34432.5
2018-03-14 09:50:00,44.77,44.87,44.74,44.81,24741.0,33.6395,33.7147,33.617,33.6696,24741.0
2018-03-14 10:00:00,44.81,44.88,44.77,44.77,57507.0,33.6696,33.7222,33.6395,33.6395,57507.0
2018-03-14 10:10:00,44.78,44.78,44.57,44.61,68037.0,33.6471,33.6471,33.4893,33.5193,68037.0
2018-03-14 10:20:00,44.61,44.66,44.57,44.63,60859.5,33.5193,33.5569,33.4893,33.5343,60859.5
2018-03-14 10:30:00,44.64,44.69,44.62,44.65,32875.5,33.5419,33.5794,33.5268,33.5494,32875.5
2018-03-14 10:40:00,44.65,44.72,44.61,44.71,47608.5,33.5494,33.602,33.5193,33.5945,47608.5
2018-03-14 10:50:00,44.71,44.75,44.67,44.68,37716.0,33.5945,33.6245,33.5644,33.5719,37716.0
2018-03-14 11:00:00,44.69,44.71,44.6,44.63,39309.0,33.5794,33.5945,33.5118,33.5343,39309.0
2018-03-14 11:10:00,44.64,44.65,44.6,44.61,40326.0,33.5419,33.5494,33.5118,33.5193,40326.0
2018-03-14 11:20:00,44.62,44.62,44.53,44.55,42687.0,33.5268,33.5268,33.4592,33.4742,42687.0
2018-03-14 11:30:00,44.55,44.57,44.36,44.37,87271.5,33.4742,33.4893,33.3315,33.339,87271.5
2018-03-14 11:40:00,44.37,44.43,44.31,44.34,96571.5,33.339,33.3841,33.2939,33.3164,96571.5
2018-03-14 11:50:00,44.34,44.43,44.34,44.43,64354.5,33.3164,33.3841,33.3164,33.3841,64354.5
2018-03-14 12:00:00,44.43,44.45,44.27,44.27,40599.0,33.3841,33.3991,33.2638,33.2638,40599.0
2018-03-14 12:10:00,44.27,44.42,44.26,44.41,32697.0,33.2638,33.3766,33.2563,33.369,32697.0
2018-03-14 12:20:00,44.41,44.41,44.33,44.34,22380.0,33.369,33.369,33.3089,33.3164,22380.0
2018-03-14 12:30:00,44.35,44.47,44.34,44.41,28743.0,33.324,33.4141,33.3164,33.369,28743.0
2018-03-14 12:40:00,44.41,44.45,44.35,44.37,24844.5,33.369,33.3991,33.324,33.339,24844.5
2018-03-14 12:50:00,44.37,44.4,44.33,44.38,26643.0,33.339,33.3615,33.3089,33.3465,26643.0
2018-03-14 13:00:00,44.38,44.39,44.28,44.33,29518.5,33.3465,33.354,33.2714,33.3089,29518.5
2018-03-14 13:10:00,44.33,44.33,44.27,44.31,30123.0,33.3089,33.3089,33.2638,33.2939,30123.0
2018-03-14 13:20:00,44.31,44.35,44.27,44.31,29866.5,33.2939,33.324,33.2638,33.2939,29866.5
2018-03-14 13:30:00,44.32,44.39,44.32,44.38,38517.0,33.3014,33.354,33.3014,33.3465,38517.0
2018-03-14 13:40:00,44.39,44.41,44.35,44.39,46836.0,33.354,33.369,33.324,33.354,46836.0
2018-03-14 13:50:00,44.4,44.57,44.4,44.57,68428.5,33.3615,33.4893,33.3615,33.4893,68428.5
2018-03-14 14:00:00,44.57,44.57,44.44,44.51,52870.5,33.4893,33.4893,33.3916,33.4442,52870.5
2018-03-14 14:10:00,44.51,44.51,44.43,44.43,38940.0,33.4442,33.4442,33.3841,33.3841,38940.0
2018-03-14 14:20:00,44.43,44.49,44.39,44.39,30987.0,33.3841,33.4292,33.354,33.354,30987.0
2018-03-14 14:30:00,44.39,44.39,44.17,44.17,58699.5,33.354,33.354,33.1887,33.1887,58699.5
2018-03-14 14:40:00,44.18,44.21,44.09,44.16,52419.0,33.1962,33.2188,33.1286,33.1812,52419.0
2018-03-14 14:50:00,44.16,44.26,44.13,44.23,52623.0,33.1812,33.2563,33.1587,33.2338,52623.0
2018-03-14 15:00:00,44.24,44.24,44.13,44.14,46593.0,33.2413,33.2413,33.1587,33.1662,46593.0
2018-03-14 15:10:00,44.13,44.19,44.09,44.16,75702.0,33.1587,33.2037,33.1286,33.1812,75702.0
2018-03-14 15:20:00,44.15,44.25,44.1,44.19,59202.0,33.1737,33.2488,33.1361,33.2037,59202.0
2018-03-14 15:30:00,44.2,44.21,44.13,44.17,75823.5,33.2113,33.2188,33.1587,33.1887,75823.5
2018-03-14 15:40:00,44.16,44.2,44.11,44.2,117090.0,33.1812,33.2113,33.1436,33.2113,117090.0
2018-03-14 15:50:00,44.2,44.25,44.13,44.23,365010.0,33.2113,33.2488,33.1587,33.2338,365010.0
2018-03-15 09:30:00,44.26,44.36,44.23,44.26,81787.5,33.2563,33.3315,33.2338,33.2563,81787.5
2018-03-15 09:40:00,44.26,44.33,44.2,44.21,64374.0,33.2563,33.3089,33.2113,33.2188,64374.0
2018-03-15 09:50:00,44.21,44.35,44.19,44.3,53314.5,33.2188,33.324,33.2037,33.2864,53314.5
2018-03-15 10:00:00,44.28,44.43,44.28,44.41,175989.0,33.2714,33.3841,33.2714,33.369,175989.0
2018-03-15 10:10:00,44.43,44.45,44.34,44.36,95067.0,33.3841,33.3991,33.3164,33.3315,95067.0
2018-03-15 10:20:00,44.35,44.37,44.28,44.35,25864.5,33.324,33.339,33.2714,33.324,25864.5
2018-03-15 10:30:00,44.35,44.39,44.25,44.25,37185.0,33.324,33.354,33.2488,33.2488,37185.0
2018-03-15 10:40:00,44.25,44.31,44.21,44.27,38917.5,33.2488,33.2939,33.2188,33.2638,38917.5
2018-03-15 10:50:00,44.27,44.34,44.23,44.31,234958.5,33.2638,33.3164,33.2338,33.2939,234958.5
2018-03-15 11:00:00,44.33,44.45,44.33,44.42,109701.0,33.3089,33.3991,33.3089,33.3766,109701.0
2018-03-15 11:10:00,44.42,44.48,44.41,44.42,48444.0,33.3766,33.4216,33.369,33.3766,48444.0
2018-03-15 11:20:00,44.43,44.51,44.42,44.48,110560.5,33.3841,33.4442,33.3766,33.4216,110560.5
2018-03-15 11:30:00,44.49,44.53,44.43,44.44,75157.5,33.4292,33.4592,33.3841,33.3916,75157.5
2018-03-15 11:40:00,44.45,44.48,44.39,44.45,185890.5,33.3991,33.4216,33.354,33.3991,185890.5
2018-03-15 11:50:00,44.44,44.46,44.39,44.43,87492.0,33.3916,33.4066,33.354,33.3841,87492.0
2018-03-15 12:00:00,44.43,44.51,44.39,44.48,281052.0,33.3841,33.4442,33.354,33.4216,281052.0
2018-03-15 12:10:00,44.48,44.51,44.41,44.41,74695.5,33.4216,33.4442,33.369,33.369,74695.5
2018-03-15 12:20:00,44.43,44.5,44.43,44.43,49914.0,33.3841,33.4367,33.3841,33.3841,49914.0
2018-03-15 12:30:00,44.44,44.44,44.33,44.36,36408.0,33.3916,33.3916,33.3089,33.3315,36408.0
2018-03-15 12:40:00,44.36,44.41,44.33,44.35,42373.5,33.3315,33.369,33.3089,33.324,42373.5
2018-03-15 12:50:00,44.35,44.41,44.35,44.35,32562.0,33.324,33.369,33.324,33.324,32562.0
2018-03-15 13:00:00,44.35,44.37,44.31,44.31,47893.5,33.324,33.339,33.2939,33.2939,47893.5
2018-03-15 13:10:00,44.32,44.35,44.23,44.27,113244.0,33.3014,33.324,33.2338,33.2638,113244.0
2018-03-15 13:20:00,44.27,44.31,44.21,44.29,78271.5,33.2638,33.2939,33.2188,33.2789,78271.5
2018-03-15 13:30:00,44.28,44.33,44.26,44.31,48721.5,33.2714,33.3089,33.2563,33.2939,48721.5
2018-03-15 13:40:00,44.31,44.33,44.26,44.3,44628.0,33.2939,33.3089,33.2563,33.2864,44628.0
2018-03-15 13:50:00,44.3,44.31,44.21,44.22,35499.0,33.2864,33.2939,33.2188,33.2263,35499.0
2018-03-15 14:00:00,44.22,44.34,44.2,44.33,50706.0,33.2263,33.3164,33.2113,33.3089,50706.0
2018-03-15 14:10:00,44.35,44.43,44.33,44.39,52896.0,33.324,33.3841,33.3089,33.354,52896.0
2018-03-15 14:20:00,44.39,44.4,44.33,44.33,105504.0,33.354,33.3615,33.3089,33.3089,105504.0
2018-03-15 14:30:00,44.33,44.39,44.3,44.33,65959.5,33.3089,33.354,33.2864,33.3089,65959.5
2018-03-15 14:40:00,44.33,44.33,44.25,44.26,51907.5,33.3089,33.3089,33.2488,33.2563,51907.5
2018-03-15 14:50:00,44.27,44.37,44.25,44.37,139474.5,33.2638,33.339,33.2488,33.339,139474.5
2018-03-15 15:00:00,44.37,44.4,44.35,44.4,145300.5,33.339,33.3615,33.324,33.3615,145300.5
2018-03-15 15:10:00,44.4,44.47,44.38,44.43,129375.0,33.3615,33.4141,33.3465,33.3841,129375.0
2018-03-15 15:20:00,44.43,44.51,44.43,44.51,68401.5,33.3841,33.4442,33.3841,33.4442,68401.5
2018-03-15 15:30:00,44.51,44.57,44.5,44.55,79417.5,33.4442,33.4893,33.4367,33.4742,79417.5
2018-03-15 15:40:00,44.55,44.6,44.55,44.59,108064.5,33.4742,33.5118,33.4742,33.5043,108064.5
2018-03-15 15:50:00,44.59,44.6,44.54,44.55,354841.5,33.5043,33.5118,33.4667,33.4742,354841.5
2018-03-16 09:30:00,44.57,44.68,44.42,44.56,536667.0,33.4893,33.5719,33.3766,33.4818,536667.0
2018-03-16 09:40:00,44.53,44.82,44.53,44.75,27175.5,33.4592,33.6771,33.4592,33.6245,27175.5
2018-03-16 09:50:00,44.76,44.84,44.63,44.79,27811.5,33.632,33.6921,33.5343,33.6546,27811.5
2018-03-16 10:00:00,44.79,44.87,44.69,44.71,36777.0,33.6546,33.7147,33.5794,33.5945,36777.0
2018-03-16 10:10:00,44.71,44.75,44.69,44.74,26067.0,33.5945,33.6245,33.5794,33.617,26067.0
2018-03-16 10:20:00,44.75,44.94,44.75,44.94,69207.0,33.6245,33.7673,33.6245,33.7673,69207.0
2018-03-16 10:30:00,44.95,45.04,44.93,45.04,30934.5,33.7748,33.8424,33.7598,33.8424,30934.5
2018-03-16 10:40:00,45.03,45.14,45.03,45.14,44719.5,33.8349,33.9176,33.8349,33.9176,44719.5
2018-03-16 10:50:00,45.15,45.26,45.14,45.25,78177.0,33.9251,34.0077,33.9176,34.0002,78177.0
2018-03-16 11:00:00,45.25,45.31,45.21,45.23,66582.0,34.0002,34.0453,33.9702,33.9852,66582.0
2018-03-16 11:10:00,45.22,45.27,45.12,45.27,60736.5,33.9777,34.0152,33.9025,34.0152,60736.5
2018-03-16 11:20:00,45.27,45.33,45.23,45.32,41709.0,34.0152,34.0603,33.9852,34.0528,41709.0
2018-03-16 11:30:00,45.32,45.39,45.29,45.39,35268.0,34.0528,34.1054,34.0303,34.1054,35268.0
2018-03-16 11:40:00,45.39,45.39,45.25,45.25,37447.5,34.1054,34.1054,34.0002,34.0002,37447.5
2018-03-16 11:50:00,45.25,45.26,45.13,45.14,29862.0,34.0002,34.0077,33.91,33.9176,29862.0
2018-03-16 12:00:00,45.14,45.22,45.14,45.2,24892.5,33.9176,33.9777,33.9176,33.9626,24892.5
2018-03-16 12:10:00,45.2,45.25,45.15,45.23,32925.0,33.9626,34.0002,33.9251,33.9852,32925.0
2018-03-16 12:20:00,45.23,45.31,45.23,45.29,33228.0,33.9852,34.0453,33.9852,34.0303,33228.0
2018-03-16 12:30:00,45.28,45.31,45.19,45.21,34522.5,34.0227,34.0453,33.9551,33.9702,34522.5
2018-03-16 12:40:00,45.2,45.25,45.17,45.21,38200.5,33.9626,34.0002,33.9401,33.9702,38200.5
2018-03-16 12:50:00,45.21,45.21,45.12,45.15,25603.5,33.9702,33.9702,33.9025,33.9251,25603.5
2018-03-16 13:00:00,45.15,45.16,45.09,45.11,28690.5,33.9251,33.9326,33.88,33.895,28690.5
2018-03-16 13:10:00,45.11,45.13,45.07,45.11,28219.5,33.895,33.91,33.865,33.895,28219.5
2018-03-16 13:20:00,45.1,45.11,45.01,45.03,28051.5,33.8875,33.895,33.8199,33.8349,28051.5
2018-03-16 13:30:00,45.03,45.1,45.01,45.09,21580.5,33.8349,33.8875,33.8199,33.88,21580.5
2018-03-16 13:40:00,45.1,45.11,44.98,45.03,36258.0,33.8875,33.895,33.7973,33.8349,36258.0
2018-03-16 13:50:00,45.03,45.03,44.98,44.99,38857.5,33.8349,33.8349,33.7973,33.8048,38857.5
2018-03-16 14:00:00,44.99,45.05,44.99,45.04,29277.0,33.8048,33.8499,33.8048,33.8424,29277.0
2018-03-16 14:10:00,45.03,45.07,45.0,45.05,24138.0,33.8349,33.865,33.8124,33.8499,24138.0
2018-03-16 14:20:00,45.06,45.11,45.03,45.09,42574.5,33.8574,33.895,33.8349,33.88,42574.5
2018-03-16 14:30:00,45.08,45.15,45.07,45.11,44347.5,33.8725,33.9251,33.865,33.895,44347.5
2018-03-16 14:40:00,45.12,45.15,45.1,45.14,38748.0,33.9025,33.9251,33.8875,33.9176,38748.0
2018-03-16 14:50:00,45.15,45.18,45.11,45.17,41491.5,33.9251,33.9476,33.895,33.9401,41491.5
2018-03-16 15:00:00,45.16,45.16,45.11,45.13,45900.0,33.9326,33.9326,33.895,33.91,45900.0
2018-03-16 15:10:00,45.13,45.17,45.11,45.11,55744.5,33.91,33.9401,33.895,33.895,55744.5
2018-03-16 15:20:00,45.11,45.12,45.05,45.08,245530.5,33.895,33.9025,33.8499,33.8725,245530.5
2018-03-16 15:30:00,45.09,45.17,45.06,45.09,407947.5,33.88,33.9401,33.8574,33.88,407947.5
2018-03-16 15:40:00,45.09,45.14,45.03,45.07,420564.0,33.88,33.9176,33.8349,33.865,420564.0
2018-03-16 15:50:00,45.07,45.29,45.07,45.15,1067200.5,33.865,34.0303,33.865,33.9251,1067200.5
2018-03-19 09:30:00,43.95,44.41,43.93,44.07,236620.5,33.0234,33.369,33.0084,33.1136,236620.5
2018-03-19 09:40:00,44.09,44.23,43.89,44.07,181386.0,33.1286,33.2338,32.9783,33.1136,181386.0
2018-03-19 09:50:00,44.05,44.17,44.02,44.17,94194.0,33.0985,33.1887,33.076,33.1887,94194.0
2018-03-19 10:00:00,44.17,44.18,44.0,44.05,75292.5,33.1887,33.1962,33.061,33.0985,75292.5
2018-03-19 10:10:00,44.04,44.06,43.91,43.94,95094.0,33.091,33.1061,32.9933,33.0159,95094.0
2018-03-19 10:20:00,43.93,44.09,43.93,44.09,56446.5,33.0084,33.1286,33.0084,33.1286,56446.5
2018-03-19 10:30:00,44.09,44.22,44.07,44.2,166278.0,33.1286,33.2263,33.1136,33.2113,166278.0
2018-03-19 10:40:00,44.21,44.21,44.11,44.15,117013.5,33.2188,33.2188,33.1436,33.1737,117013.5
2018-03-19 10:50:00,44.16,44.18,44.07,44.13,51612.0,33.1812,33.1962,33.1136,33.1587,51612.0
2018-03-19 11:00:00,44.13,44.18,44.08,44.09,53790.0,33.1587,33.1962,33.1211,33.1286,53790.0
2018-03-19 11:10:00,44.09,44.09,43.95,44.0,153378.0,33.1286,33.1286,33.0234,33.061,153378.0
2018-03-19 11:20:00,44.0,44.06,43.89,43.93,72054.0,33.061,33.1061,32.9783,33.0084,72054.0
2018-03-19 11:30:00,43.93,43.93,43.85,43.87,29742.0,33.0084,33.0084,32.9483,32.9633,29742.0
2018-03-19 11:40:00,43.86,43.87,43.78,43.84,29542.5,32.9558,32.9633,32.8957,32.9408,29542.5
2018-03-19 11:50:00,43.85,43.85,43.74,43.8,33418.5,32.9483,32.9483,32.8656,32.9107,33418.5
2018-03-19 12:00:00,43.8,44.04,43.8,43.94,81700.5,32.9107,33.091,32.9107,33.0159,81700.5
2018-03-19 12:10:00,43.93,43.95,43.83,43.88,26772.0,33.0084,33.0234,32.9332,32.9708,26772.0
2018-03-19 12:20:00,43.85,43.93,43.83,43.92,36039.0,32.9483,33.0084,32.9332,33.0009,36039.0
2018-03-19 12:30:00,43.93,43.94,43.85,43.86,31246.5,33.0084,33.0159,32.9483,32.9558,31246.5
2018-03-19 12:40:00,43.85,43.88,43.79,43.81,46024.5,32.9483,32.9708,32.9032,32.9182,46024.5
2018-03-19 12:50:00,43.83,43.9,43.81,43.86,22461.0,32.9332,32.9858,32.9182,32.9558,22461.0
2018-03-19 13:00:00,43.86,43.87,43.68,43.69,35520.0,32.9558,32.9633,32.8205,32.828,35520.0
2018-03-19 13:10:00,43.68,43.77,43.66,43.75,21817.5,32.8205,32.8882,32.8055,32.8731,21817.5
2018-03-19 13:20:00,43.75,43.75,43.65,43.7,35902.5,32.8731,32.8731,32.798,32.8356,35902.5
2018-03-19 13:30:00,43.72,43.74,43.64,43.71,44851.5,32.8506,32.8656,32.7905,32.8431,44851.5
2018-03-19 13:40:00,43.73,43.81,43.72,43.8,28374.0,32.8581,32.9182,32.8506,32.9107,28374.0
2018-03-19 13:50:00,43.8,43.85,43.73,43.84,35049.0,32.9107,32.9483,32.8581,32.9408,35049.0
2018-03-19 14:00:00,43.84,43.95,43.83,43.94,51642.0,32.9408,33.0234,32.9332,33.0159,51642.0
2018-03-19 14:10:00,43.94,43.95,43.9,43.9,39990.0,33.0159,33.0234,32.9858,32.9858,39990.0
2018-03-19 14:20:00,43.9,43.91,43.83,43.91,49786.5,32.9858,32.9933,32.9332,32.9933,49786.5
2018-03-19 14:30:00,43.91,43.91,43.78,43.82,91042.5,32.9933,32.9933,32.8957,32.9257,91042.5
2018-03-19 14:40:00,43.83,43.91,43.79,43.86,55534.5,32.9332,32.9933,32.9032,32.9558,55534.5
2018-03-19 14:50:00,43.86,43.97,43.83,43.95,53623.5,32.9558,33.0384,32.9332,33.0234,53623.5
2018-03-19 15:00:00,43.95,43.95,43.86,43.87,71860.5,33.0234,33.0234,32.9558,32.9633,71860.5
2018-03-19 15:10:00,43.86,44.01,43.86,43.99,79231.5,32.9558,33.0685,32.9558,33.0535,79231.5
2018-03-19 15:20:00,44.0,44.03,43.91,43.93,78100.5,33.061,33.0835,32.9933,33.0084,78100.5
2018-03-19 15:30:00,43.93,43.99,43.87,43.98,99618.0,33.0084,33.0535,32.9633,33.0459,99618.0
2018-03-19 15:40:00,43.98,44.06,43.96,44.03,196146.0,33.0459,33.1061,33.0309,33.0835,196146.0
2018-03-19 15:50:00,44.03,44.14,44.01,44.11,325686.0,33.0835,33.1662,33.0685,33.1436,325686.0
2018-03-20 09:30:00,44.28,44.5,44.17,44.45,92992.5,33.2714,33.4367,33.1887,33.3991,92992.5
2018-03-20 09:40:00,44.43,44.65,44.43,44.59,53442.0,33.3841,33.5494,33.3841,33.5043,53442.0
2018-03-20 09:50:00,44.61,44.63,44.49,44.54,61933.5,33.5193,33.5343,33.4292,33.4667,61933.5
2018-03-20 10:00:00,44.54,44.63,44.49,44.51,51316.5,33.4667,33.5343,33.4292,33.4442,51316.5
2018-03-20 10:10:00,44.5,44.52,44.37,44.49,40117.5,33.4367,33.4517,33.339,33.4292,40117.5
2018-03-20 10:20:00,44.49,44.53,44.38,44.45,39654.0,33.4292,33.4592,33.3465,33.3991,39654.0
2018-03-20 10:30:00,44.47,44.53,44.43,44.47,66072.0,33.4141,33.4592,33.3841,33.4141,66072.0
2018-03-20 10:40:00,44.47,44.53,44.45,44.51,42796.5,33.4141,33.4592,33.3991,33.4442,42796.5
2018-03-20 10:50:00,44.5,44.53,44.41,44.45,105406.5,33.4367,33.4592,33.369,33.3991,105406.5
2018-03-20 11:00:00,44.45,44.48,44.33,44.37,27652.5,33.3991,33.4216,33.3089,33.339,27652.5
2018-03-20 11:10:00,44.37,44.42,44.29,44.31,25342.5,33.339,33.3766,33.2789,33.2939,25342.5
2018-03-20 11:20:00,44.31,44.37,44.3,44.35,29221.5,33.2939,33.339,33.2864,33.324,29221.5
2018-03-20 11:30:00,44.37,44.37,44.31,44.35,27163.5,33.339,33.339,33.2939,33.324,27163.5
2018-03-20 11:40:00,44.35,44.35,44.23,44.26,45007.5,33.324,33.324,33.2338,33.2563,45007.5
2018-03-20 11:50:00,44.26,44.34,44.21,44.33,33823.5,33.2563,33.3164,33.2188,33.3089,33823.5
2018-03-20 12:00:00,44.35,44.39,44.3,44.37,21546.0,33.324,33.354,33.2864,33.339,21546.0
2018-03-20 12:10:00,44.37,44.43,44.36,44.39,17991.0,33.339,33.3841,33.3315,33.354,17991.0
2018-03-20 12:20:00,44.39,44.41,44.36,44.39,16522.5,33.354,33.369,33.3315,33.354,16522.5
2018-03-20 12:30:00,44.37,44.42,44.36,44.36,18886.5,33.339,33.3766,33.3315,33.3315,18886.5
2018-03-20 12:40:00,44.37,44.38,44.35,44.36,13995.0,33.339,33.3465,33.324,33.3315,13995.0
2018-03-20 12:50:00,44.37,44.39,44.35,44.37,20959.5,33.339,33.354,33.324,33.339,20959.5
2018-03-20 13:00:00,44.39,44.45,44.39,44.43,95760.0,33.354,33.3991,33.354,33.3841,95760.0
2018-03-20 13:10:00,44.44,44.46,44.39,44.39,16845.0,33.3916,33.4066,33.354,33.354,16845.0
2018-03-20 13:20:00,44.38,44.4,44.32,44.33,10908.0,33.3465,33.3615,33.3014,33.3089,10908.0
2018-03-20 13:30:00,44.33,44.34,44.23,44.25,10311.0,33.3089,33.3164,33.2338,33.2488,10311.0
2018-03-20 13:40:00,44.24,44.28,44.23,44.28,11415.0,33.2413,33.2714,33.2338,33.2714,11415.0
2018-03-20 13:50:00,44.29,44.29,44.22,44.25,11971.5,33.2789,33.2789,33.2263,33.2488,11971.5
2018-03-20 14:00:00,44.24,44.31,44.21,44.25,15546.0,33.2413,33.2939,33.2188,33.2488,15546.0
2018-03-20 14:10:00,44.25,44.29,44.22,44.29,13743.0,33.2488,33.2789,33.2263,33.2789,13743.0
2018-03-20 14:20:00,44.29,44.3,44.25,44.27,13105.5,33.2789,33.2864,33.2488,33.2638,13105.5
2018-03-20 14:30:00,44.28,44.3,44.26,44.27,30622.5,33.2714,33.2864,33.2563,33.2638,30622.5
2018-03-20 14:40:00,44.27,44.37,44.27,44.33,26980.5,33.2638,33.339,33.2638,33.3089,26980.5
2018-03-20 14:50:00,44.33,44.36,44.29,44.33,27772.5,33.3089,33.3315,33.2789,33.3089,27772.5
2018-03-20 15:00:00,44.33,44.37,44.32,44.33,24994.5,33.3089,33.339,33.3014,33.3089,24994.5
2018-03-20 15:10:00,44.33,44.34,44.24,44.24,34534.5,33.3089,33.3164,33.2413,33.2413,34534.5
2018-03-20 15:20:00,44.25,44.26,44.18,44.2,30342.0,33.2488,33.2563,33.1962,33.2113,30342.0
2018-03-20 15:30:00,44.2,44.22,44.15,44.19,64344.0,33.2113,33.2263,33.1737,33.2037,64344.0
2018-03-20 15:40:00,44.18,44.23,44.18,44.22,96214.5,33.1962,33.2338,33.1962,33.2263,96214.5
2018-03-20 15:50:00,44.21,44.23,44.16,44.21,220215.0,33.2188,33.2338,33.1812,33.2188,220215.0
2018-03-21 09:30:00,44.2,44.27,44.06,44.25,65527.5,33.2113,33.2638,33.1061,33.2488,65527.5
2018-03-21 09:40:00,44.25,44.51,44.24,44.43,47955.0,33.2488,33.4442,33.2413,33.3841,47955.0
2018-03-21 09:50:00,44.41,44.49,44.36,44.36,21921.0,33.369,33.4292,33.3315,33.3315,21921.0
2018-03-21 10:00:00,44.35,44.46,44.31,44.41,136063.5,33.324,33.4066,33.2939,33.369,136063.5
2018-03-21 10:10:00,44.41,44.45,44.34,44.44,10768.5,33.369,33.3991,33.3164,33.3916,10768.5
2018-03-21 10:20:00,44.43,44.43,44.37,44.4,8751.0,33.3841,33.3841,33.339,33.3615,8751.0
2018-03-21 10:30:00,44.4,44.5,44.39,44.5,20119.5,33.3615,33.4367,33.354,33.4367,20119.5
2018-03-21 10:40:00,44.51,44.62,44.49,44.58,22659.0,33.4442,33.5268,33.4292,33.4968,22659.0
2018-03-21 10:50:00,44.59,44.62,44.55,44.57,15904.5,33.5043,33.5268,33.4742,33.4893,15904.5
2018-03-21 11:00:00,44.57,44.58,44.53,44.53,23136.0,33.4893,33.4968,33.4592,33.4592,23136.0
2018-03-21 11:10:00,44.53,44.53,44.42,44.48,41287.5,33.4592,33.4592,33.3766,33.4216,41287.5
2018-03-21 11:20:00,44.47,44.55,44.47,44.55,14890.5,33.4141,33.4742,33.4141,33.4742,14890.5
2018-03-21 11:30:00,44.55,44.65,44.52,44.63,57304.5,33.4742,33.5494,33.4517,33.5343,57304.5
2018-03-21 11:40:00,44.63,44.67,44.61,44.65,28240.5,33.5343,33.5644,33.5193,33.5494,28240.5
2018-03-21 11:50:00,44.64,44.74,44.61,44.68,29824.5,33.5419,33.617,33.5193,33.5719,29824.5
2018-03-21 12:00:00,44.67,44.73,44.65,44.73,21169.5,33.5644,33.6095,33.5494,33.6095,21169.5
2018-03-21 12:10:00,44.73,44.81,44.72,44.77,25045.5,33.6095,33.6696,33.602,33.6395,25045.5
2018-03-21 12:20:00,44.76,44.82,44.73,44.8,21331.5,33.632,33.6771,33.6095,33.6621,21331.5
2018-03-21 12:30:00,44.8,44.82,44.77,44.77,17634.0,33.6621,33.6771,33.6395,33.6395,17634.0
2018-03-21 12:40:00,44.75,44.79,44.75,44.77,7206.0,33.6245,33.6546,33.6245,33.6395,7206.0
2018-03-21 12:50:00,44.76,44.78,44.7,44.73,10788.0,33.632,33.6471,33.5869,33.6095,10788.0
2018-03-21 13:00:00,44.73,44.75,44.71,44.74,31147.5,33.6095,33.6245,33.5945,33.617,31147.5
2018-03-21 13:10:00,44.73,44.75,44.65,44.67,14016.0,33.6095,33.6245,33.5494,33.5644,14016.0
2018-03-21 13:20:00,44.66,44.67,44.6,44.6,17937.0,33.5569,33.5644,33.5118,33.5118,17937.0
2018-03-21 13:30:00,44.6,44.65,44.6,44.6,11470.5,33.5118,33.5494,33.5118,33.5118,11470.5
2018-03-21 13:40:00,44.6,44.61,44.53,44.61,12226.5,33.5118,33.5193,33.4592,33.5193,12226.5
2018-03-21 13:50:00,44.61,44.66,44.59,44.59,19531.5,33.5193,33.5569,33.5043,33.5043,19531.5
2018-03-21 14:00:00,44.59,44.82,44.57,44.77,45718.5,33.5043,33.6771,33.4893,33.6395,45718.5
2018-03-21 14:10:00,44.82,44.91,44.75,44.84,20152.5,33.6771,33.7447,33.6245,33.6921,20152.5
2018-03-21 14:20:00,44.85,44.87,44.66,44.76,51940.5,33.6997,33.7147,33.5569,33.632,51940.5
2018-03-21 14:30:00,44.77,44.85,44.69,44.7,65791.5,33.6395,33.6997,33.5794,33.5869,65791.5
2018-03-21 14:40:00,44.7,44.76,44.63,44.66,107281.5,33.5869,33.632,33.5343,33.5569,107281.5
2018-03-21 14:50:00,44.66,44.71,44.54,44.69,47805.0,33.5569,33.5945,33.4667,33.5794,47805.0
2018-03-21 15:00:00,44.69,44.79,44.67,44.79,40027.5,33.5794,33.6546,33.5644,33.6546,40027.5
2018-03-21 15:10:00,44.8,44.97,44.75,44.86,76239.0,33.6621,33.7898,33.6245,33.7072,76239.0
2018-03-21 15:20:00,44.86,44.94,44.77,44.8,45354.0,33.7072,33.7673,33.6395,33.6621,45354.0
2018-03-21 15:30:00,44.8,44.9,44.75,44.85,80661.0,33.6621,33.7372,33.6245,33.6997,80661.0
2018-03-21 15:40:00,44.83,44.83,44.69,44.74,98004.0,33.6846,33.6846,33.5794,33.617,98004.0
2018-03-21 15:50:00,44.74,44.74,44.54,44.55,249151.5,33.617,33.617,33.4667,33.4742,249151.5
2018-03-22 09:30:00,44.02,44.13,43.67,43.99,79371.0,33.076,33.1587,32.813,33.0535,79371.0
2018-03-22 09:40:00,43.99,44.07,43.91,43.97,41070.0,33.0535,33.1136,32.9933,33.0384,41070.0
2018-03-22 09:50:00,43.98,43.99,43.75,43.75,27208.5,33.0459,33.0535,32.8731,32.8731,27208.5
2018-03-22 10:00:00,43.77,43.79,43.67,43.71,87183.0,32.8882,32.9032,32.813,32.8431,87183.0
2018-03-22 10:10:00,43.71,43.91,43.67,43.81,49851.0,32.8431,32.9933,32.813,32.9182,49851.0
2018-03-22 10:20:00,43.8,43.82,43.63,43.65,41590.5,32.9107,32.9257,32.783,32.798,41590.5
2018-03-22 10:30:00,43.63,43.63,43.51,43.61,115239.0,32.783,32.783,32.6928,32.7679,115239.0
2018-03-22 10:40:00,43.61,43.64,43.41,43.47,79474.5,32.7679,32.7905,32.6177,32.6627,79474.5
2018-03-22 10:50:00,43.46,43.51,43.38,43.46,55092.0,32.6552,32.6928,32.5951,32.6552,55092.0
2018-03-22 11:00:00,43.47,43.55,43.47,43.48,49509.0,32.6627,32.7229,32.6627,32.6703,49509.0
2018-03-22 11:10:00,43.48,43.51,43.41,43.47,57765.0,32.6703,32.6928,32.6177,32.6627,57765.0
2018-03-22 11:20:00,43.47,43.47,43.32,43.39,198990.0,32.6627,32.6627,32.55,32.6026,198990.0
2018-03-22 11:30:00,43.4,43.49,43.29,43.29,85831.5,32.6101,32.6778,32.5275,32.5275,85831.5
2018-03-22 11:40:00,43.27,43.34,43.22,43.31,40515.0,32.5125,32.5651,32.4749,32.5425,40515.0
2018-03-22 11:50:00,43.33,43.35,43.18,43.18,47908.5,32.5575,32.5726,32.4448,32.4448,47908.5
2018-03-22 12:00:00,43.18,43.3,43.16,43.26,45727.5,32.4448,32.535,32.4298,32.5049,45727.5
2018-03-22 12:10:00,43.27,43.4,43.23,43.37,28734.0,32.5125,32.6101,32.4824,32.5876,28734.0
2018-03-22 12:20:00,43.35,43.58,43.35,43.55,27942.0,32.5726,32.7454,32.5726,32.7229,27942.0
2018-03-22 12:30:00,43.57,43.62,43.53,43.56,182485.5,32.7379,32.7754,32.7078,32.7304,182485.5
2018-03-22 12:40:00,43.55,43.57,43.39,43.41,45532.5,32.7229,32.7379,32.6026,32.6177,45532.5
2018-03-22 12:50:00,43.42,43.5,43.37,43.41,29674.5,32.6252,32.6853,32.5876,32.6177,29674.5
2018-03-22 13:00:00,43.4,43.41,43.32,43.39,55821.0,32.6101,32.6177,32.55,32.6026,55821.0
2018-03-22 13:10:00,43.39,43.49,43.35,43.43,21576.0,32.6026,32.6778,32.5726,32.6327,21576.0
2018-03-22 13:20:00,43.43,43.67,43.4,43.67,33129.0,32.6327,32.813,32.6101,32.813,33129.0
2018-03-22 13:30:00,43.69,43.75,43.66,43.69,30700.5,32.828,32.8731,32.8055,32.828,30700.5
2018-03-22 13:40:00,43.7,43.73,43.65,43.65,67651.5,32.8356,32.8581,32.798,32.798,67651.5
2018-03-22 13:50:00,43.65,43.67,43.6,43.63,39270.0,32.798,32.813,32.7604,32.783,39270.0
2018-03-22 14:00:00,43.63,43.67,43.55,43.55,29458.5,32.783,32.813,32.7229,32.7229,29458.5
2018-03-22 14:10:00,43.55,43.61,43.51,43.56,28035.0,32.7229,32.7679,32.6928,32.7304,28035.0
2018-03-22 14:20:00,43.57,43.57,43.35,43.37,32173.5,32.7379,32.7379,32.5726,32.5876,32173.5
2018-03-22 14:30:00,43.36,43.48,43.33,43.48,51484.5,32.5801,32.6703,32.5575,32.6703,51484.5
2018-03-22 14:40:00,43.49,43.51,43.41,43.48,31296.0,32.6778,32.6928,32.6177,32.6703,31296.0
2018-03-22 14:50:00,43.47,43.49,43.31,43.34,100935.0,32.6627,32.6778,32.5425,32.5651,100935.0
2018-03-22 15:00:00,43.34,43.45,43.28,43.28,80878.5,32.5651,32.6477,32.52,32.52,80878.5
2018-03-22 15:10:00,43.28,43.31,43.11,43.15,50587.5,32.52,32.5425,32.3922,32.4223,50587.5
2018-03-22 15:20:00,43.15,43.29,43.09,43.09,54105.0,32.4223,32.5275,32.3772,32.3772,54105.0
2018-03-22 15:30:00,43.09,43.11,43.03,43.06,123306.0,32.3772,32.3922,32.3321,32.3547,123306.0
2018-03-22 15:40:00,43.05,43.14,42.86,42.97,169404.0,32.3472,32.4148,32.2044,32.287,169404.0
2018-03-22 15:50:00,42.99,43.03,42.87,42.88,405990.0,32.3021,32.3321,32.2119,32.2194,405990.0
2018-03-23 09:30:00,43.06,43.46,42.89,43.28,125193.0,32.3547,32.6552,32.2269,32.52,125193.0
2018-03-23 09:40:00,43.29,43.29,43.07,43.14,25230.0,32.5275,32.5275,32.3622,32.4148,25230.0
2018-03-23 09:50:00,43.13,43.19,42.98,43.0,51748.5,32.4073,32.4524,32.2946,32.3096,51748.5
2018-03-23 10:00:00,43.04,43.13,42.95,43.06,49768.5,32.3396,32.4073,32.272,32.3547,49768.5
2018-03-23 10:10:00,43.04,43.15,42.95,42.97,71013.0,32.3396,32.4223,32.272,32.287,71013.0
2018-03-23 10:20:00,42.97,42.99,42.87,42.94,54924.0,32.287,32.3021,32.2119,32.2645,54924.0
2018-03-23 10:30:00,42.95,43.05,42.91,42.92,25456.5,32.272,32.3472,32.242,32.2495,25456.5
2018-03-23 10:40:00,42.92,43.02,42.91,42.95,25960.5,32.2495,32.3246,32.242,32.272,25960.5
2018-03-23 10:50:00,42.95,43.05,42.87,43.0,38329.5,32.272,32.3472,32.2119,32.3096,38329.5
2018-03-23 11:00:00,43.01,43.06,42.91,42.91,27241.5,32.3171,32.3547,32.242,32.242,27241.5
2018-03-23 11:10:00,42.92,42.99,42.85,42.96,21300.0,32.2495,32.3021,32.1969,32.2795,21300.0
2018-03-23 11:20:00,42.95,42.99,42.87,42.89,28732.5,32.272,32.3021,32.2119,32.2269,28732.5
2018-03-23 11:30:00,42.89,42.9,42.71,42.71,33649.5,32.2269,32.2345,32.0917,32.0917,33649.5
2018-03-23 11:40:00,42.71,42.73,42.56,42.59,177427.5,32.0917,32.1067,31.979,32.0015,177427.5
2018-03-23 11:50:00,42.59,42.6,42.49,42.5,36058.5,32.0015,32.009,31.9264,31.9339,36058.5
2018-03-23 12:00:00,42.51,42.67,42.5,42.65,38944.5,31.9414,32.0616,31.9339,32.0466,38944.5
2018-03-23 12:10:00,42.65,42.72,42.61,42.63,37297.5,32.0466,32.0992,32.0165,32.0316,37297.5
2018-03-23 12:20:00,42.61,42.83,42.6,42.81,27007.5,32.0165,32.1819,32.009,32.1668,27007.5
2018-03-23 12:30:00,42.8,42.8,42.68,42.74,89569.5,32.1593,32.1593,32.0691,32.1142,89569.5
2018-03-23 12:40:00,42.75,42.75,42.66,42.7,25402.5,32.1217,32.1217,32.0541,32.0842,25402.5
2018-03-23 12:50:00,42.7,42.75,42.66,42.7,37663.5,32.0842,32.1217,32.0541,32.0842,37663.5
2018-03-23 13:00:00,42.69,42.86,42.66,42.85,46543.5,32.0767,32.2044,32.0541,32.1969,46543.5
2018-03-23 13:10:00,42.87,42.93,42.82,42.87,24922.5,32.2119,32.257,32.1743,32.2119,24922.5
2018-03-23 13:20:00,42.85,43.0,42.84,42.98,30448.5,32.1969,32.3096,32.1894,32.2946,30448.5
2018-03-23 13:30:00,42.98,43.03,42.87,42.88,32839.5,32.2946,32.3321,32.2119,32.2194,32839.5
2018-03-23 13:40:00,42.88,42.99,42.87,42.96,33561.0,32.2194,32.3021,32.2119,32.2795,33561.0
2018-03-23 13:50:00,42.97,43.09,42.96,43.05,37366.5,32.287,32.3772,32.2795,32.3472,37366.5
2018-03-23 14:00:00,43.05,43.12,42.93,42.95,39586.5,32.3472,32.3998,32.257,32.272,39586.5
2018-03-23 14:10:00,42.95,42.95,42.78,42.79,56043.0,32.272,32.272,32.1443,32.1518,56043.0
2018-03-23 14:20:00,42.78,42.81,42.69,42.76,50163.0,32.1443,32.1668,32.0767,32.1293,50163.0
2018-03-23 14:30:00,42.76,42.8,42.67,42.74,80971.5,32.1293,32.1593,32.0616,32.1142,80971.5
2018-03-23 14:40:00,42.73,42.77,42.55,42.55,66283.5,32.1067,32.1368,31.9715,31.9715,66283.5
2018-03-23 14:50:00,42.55,42.57,42.31,42.37,60240.0,31.9715,31.9865,31.7911,31.8362,60240.0
2018-03-23 15:00:00,42.35,42.39,42.21,42.23,53493.0,31.8212,31.8512,31.716,31.731,53493.0
2018-03-23 15:10:00,42.25,42.46,42.21,42.41,69039.0,31.746,31.9038,31.716,31.8663,69039.0
2018-03-23 15:20:00,42.41,42.43,42.25,42.3,146944.5,31.8663,31.8813,31.746,31.7836,146944.5
2018-03-23 15:30:00,42.29,42.3,42.11,42.19,241849.5,31.7761,31.7836,31.6409,31.701,241849.5
2018-03-23 15:40:00,42.18,42.26,42.01,42.07,261447.0,31.6935,31.7536,31.5657,31.6108,261447.0
2018-03-23 15:50:00,42.06,42.07,41.88,41.96,614073.0,31.6033,31.6108,31.468,31.5281,614073.0
2018-03-26 09:30:00,42.78,43.32,42.7,43.03,286449.0,32.1443,32.55,32.0842,32.3321,286449.0
2018-03-26 09:40:00,43.03,43.06,42.73,42.82,53947.5,32.3321,32.3547,32.1067,32.1743,53947.5
2018-03-26 09:50:00,42.82,42.84,42.69,42.81,38140.5,32.1743,32.1894,32.0767,32.1668,38140.5
2018-03-26 10:00:00,42.8,42.87,42.73,42.73,30684.0,32.1593,32.2119,32.1067,32.1067,30684.0
2018-03-26 10:10:00,42.73,42.81,42.68,42.77,59362.5,32.1067,32.1668,32.0691,32.1368,59362.5
2018-03-26 10:20:00,42.78,42.8,42.73,42.77,64582.5,32.1443,32.1593,32.1067,32.1368,64582.5
2018-03-26 10:30:00,42.76,42.77,42.69,42.73,79575.0,32.1293,32.1368,32.0767,32.1067,79575.0
2018-03-26 10:40:00,42.72,42.76,42.64,42.7,33030.0,32.0992,32.1293,32.0391,32.0842,33030.0
2018-03-26 10:50:00,42.7,42.79,42.69,42.7,30063.0,32.0842,32.1518,32.0767,32.0842,30063.0
2018-03-26 11:00:00,42.71,42.8,42.69,42.69,70578.0,32.0917,32.1593,32.0767,32.0767,70578.0
2018-03-26 11:10:00,42.67,42.73,42.55,42.59,48570.0,32.0616,32.1067,31.9715,32.0015,48570.0
2018-03-26 11:20:00,42.58,42.72,42.54,42.55,55875.0,31.994,32.0992,31.964,31.9715,55875.0
2018-03-26 11:30:00,42.54,42.69,42.53,42.66,35580.0,31.964,32.0767,31.9564,32.0541,35580.0
2018-03-26 11:40:00,42.67,42.73,42.65,42.67,38436.0,32.0616,32.1067,32.0466,32.0616,38436.0
2018-03-26 11:50:00,42.67,42.73,42.59,42.67,108079.5,32.0616,32.1067,32.0015,32.0616,108079.5
2018-03-26 12:00:00,42.67,42.73,42.59,42.69,18999.0,32.0616,32.1067,32.0015,32.0767,18999.0
2018-03-26 12:10:00,42.7,42.73,42.65,42.67,42330.0,32.0842,32.1067,32.0466,32.0616,42330.0
2018-03-26 12:20:00,42.67,42.72,42.65,42.66,45019.5,32.0616,32.0992,32.0466,32.0541,45019.5
2018-03-26 12:30:00,42.66,42.77,42.66,42.67,42516.0,32.0541,32.1368,32.0541,32.0616,42516.0
2018-03-26 12:40:00,42.66,42.69,42.57,42.57,23901.0,32.0541,32.0767,31.9865,31.9865,23901.0
2018-03-26 12:50:00,42.58,42.63,42.53,42.57,23091.0,31.994,32.0316,31.9564,31.9865,23091.0
2018-03-26 13:00:00,42.58,42.69,42.58,42.67,34126.5,31.994,32.0767,31.994,32.0616,34126.5
2018-03-26 13:10:00,42.69,42.85,42.69,42.81,52435.5,32.0767,32.1969,32.0767,32.1668,52435.5
2018-03-26 13:20:00,42.79,42.81,42.74,42.75,18435.0,32.1518,32.1668,32.1142,32.1217,18435.0
2018-03-26 13:30:00,42.77,42.77,42.68,42.77,21312.0,32.1368,32.1368,32.0691,32.1368,21312.0
2018-03-26 13:40:00,42.78,42.84,42.77,42.83,24276.0,32.1443,32.1894,32.1368,32.1819,24276.0
2018-03-26 13:50:00,42.81,42.83,42.73,42.78,18622.5,32.1668,32.1819,32.1067,32.1443,18622.5
2018-03-26 14:00:00,42.79,42.91,42.79,42.88,32010.0,32.1518,32.242,32.1518,32.2194,32010.0
2018-03-26 14:10:00,42.89,42.98,42.89,42.97,97939.5,32.2269,32.2946,32.2269,32.287,97939.5
2018-03-26 14:20:00,42.97,43.01,42.91,42.97,66372.0,32.287,32.3171,32.242,32.287,66372.0
2018-03-26 14:30:00,42.98,43.01,42.93,42.99,33717.0,32.2946,32.3171,32.257,32.3021,33717.0
2018-03-26 14:40:00,42.99,43.01,42.92,42.93,32784.0,32.3021,32.3171,32.2495,32.257,32784.0
2018-03-26 14:50:00,42.94,43.08,42.94,43.01,137959.5,32.2645,32.3697,32.2645,32.3171,137959.5
2018-03-26 15:00:00,43.0,43.17,43.0,43.17,34624.5,32.3096,32.4373,32.3096,32.4373,34624.5
2018-03-26 15:10:00,43.18,43.25,43.13,43.25,60717.0,32.4448,32.4974,32.4073,32.4974,60717.0
2018-03-26 15:20:00,43.25,43.3,43.21,43.3,63373.5,32.4974,32.535,32.4674,32.535,63373.5
2018-03-26 15:30:00,43.3,43.35,43.21,43.28,94225.5,32.535,32.5726,32.4674,32.52,94225.5
2018-03-26 15:40:00,43.28,43.39,43.25,43.39,141117.0,32.52,32.6026,32.4974,32.6026,141117.0
2018-03-26 15:50:00,43.39,43.39,43.29,43.35,343311.0,32.6026,32.6026,32.5275,32.5726,343311.0
2018-03-27 09:30:00,43.5,43.67,43.32,43.53,104074.5,32.6853,32.813,32.55,32.7078,104074.5
2018-03-27 09:40:00,43.51,43.66,43.44,43.55,79051.5,32.6928,32.8055,32.6402,32.7229,79051.5
2018-03-27 09:50:00,43.55,43.7,43.55,43.7,47379.0,32.7229,32.8356,32.7229,32.8356,47379.0
2018-03-27 10:00:00,43.69,43.71,43.55,43.58,24343.5,32.828,32.8431,32.7229,32.7454,24343.5
2018-03-27 10:10:00,43.56,43.56,43.33,43.38,31554.0,32.7304,32.7304,32.5575,32.5951,31554.0
2018-03-27 10:20:00,43.37,43.46,43.36,43.45,19684.5,32.5876,32.6552,32.5801,32.6477,19684.5
2018-03-27 10:30:00,43.41,43.41,43.32,43.39,31836.0,32.6177,32.6177,32.55,32.6026,31836.0
2018-03-27 10:40:00,43.38,43.58,43.38,43.56,24621.0,32.5951,32.7454,32.5951,32.7304,24621.0
2018-03-27 10:50:00,43.57,43.59,43.45,43.47,26223.0,32.7379,32.7529,32.6477,32.6627,26223.0
2018-03-27 11:00:00,43.46,43.5,43.36,43.49,29200.5,32.6552,32.6853,32.5801,32.6778,29200.5
2018-03-27 11:10:00,43.49,43.54,43.46,43.5,24840.0,32.6778,32.7153,32.6552,32.6853,24840.0
2018-03-27 11:20:00,43.51,43.52,43.4,43.46,53602.5,32.6928,32.7003,32.6101,32.6552,53602.5
2018-03-27 11:30:00,43.47,43.54,43.41,43.54,53752.5,32.6627,32.7153,32.6177,32.7153,53752.5
2018-03-27 11:40:00,43.54,43.65,43.5,43.62,63448.5,32.7153,32.798,32.6853,32.7754,63448.5
2018-03-27 11:50:00,43.63,43.65,43.53,43.57,35874.0,32.783,32.798,32.7078,32.7379,35874.0
2018-03-27 12:00:00,43.55,43.58,43.47,43.49,23640.0,32.7229,32.7454,32.6627,32.6778,23640.0
2018-03-27 12:10:00,43.49,43.57,43.49,43.56,28002.0,32.6778,32.7379,32.6778,32.7304,28002.0
2018-03-27 12:20:00,43.57,43.59,43.51,43.53,20137.5,32.7379,32.7529,32.6928,32.7078,20137.5
2018-03-27 12:30:00,43.53,43.53,43.43,43.51,26017.5,32.7078,32.7078,32.6327,32.6928,26017.5
2018-03-27 12:40:00,43.51,43.59,43.49,43.49,53835.0,32.6928,32.7529,32.6778,32.6778,53835.0
2018-03-27 12:50:00,43.49,43.53,43.43,43.53,49431.0,32.6778,32.7078,32.6327,32.7078,49431.0
2018-03-27 13:00:00,43.54,43.59,43.52,43.55,30952.5,32.7153,32.7529,32.7003,32.7229,30952.5
2018-03-27 13:10:00,43.55,43.61,43.49,43.51,55576.5,32.7229,32.7679,32.6778,32.6928,55576.5
2018-03-27 13:20:00,43.51,43.51,43.44,43.45,32680.5,32.6928,32.6928,32.6402,32.6477,32680.5
2018-03-27 13:30:00,43.46,43.53,43.45,43.47,33028.5,32.6552,32.7078,32.6477,32.6627,33028.5
2018-03-27 13:40:00,43.46,43.47,43.33,43.33,33553.5,32.6552,32.6627,32.5575,32.5575,33553.5
2018-03-27 13:50:00,43.33,43.36,43.21,43.32,73311.0,32.5575,32.5801,32.4674,32.55,73311.0
2018-03-27 14:00:00,43.33,43.33,43.17,43.22,39496.5,32.5575,32.5575,32.4373,32.4749,39496.5
2018-03-27 14:10:00,43.21,43.39,43.21,43.35,63426.0,32.4674,32.6026,32.4674,32.5726,63426.0
2018-03-27 14:20:00,43.35,43.35,43.21,43.25,100492.5,32.5726,32.5726,32.4674,32.4974,100492.5
2018-03-27 14:30:00,43.25,43.31,43.17,43.31,56005.5,32.4974,32.5425,32.4373,32.5425,56005.5
2018-03-27 14:40:00,43.31,43.33,43.15,43.17,64344.0,32.5425,32.5575,32.4223,32.4373,64344.0
2018-03-27 14:50:00,43.17,43.22,43.09,43.13,60421.5,32.4373,32.4749,32.3772,32.4073,60421.5
2018-03-27 15:00:00,43.11,43.13,42.77,42.87,83980.5,32.3922,32.4073,32.1368,32.2119,83980.5
2018-03-27 15:10:00,42.88,43.0,42.83,42.9,103995.0,32.2194,32.3096,32.1819,32.2345,103995.0
2018-03-27 15:20:00,42.9,42.9,42.64,42.69,250129.5,32.2345,32.2345,32.0391,32.0767,250129.5
2018-03-27 15:30:00,42.69,42.8,42.53,42.71,256722.0,32.0767,32.1593,31.9564,32.0917,256722.0
2018-03-27 15:40:00,42.7,42.72,42.39,42.45,234274.5,32.0842,32.0992,31.8512,31.8963,234274.5
2018-03-27 15:50:00,42.45,42.65,42.38,42.59,439527.0,31.8963,32.0466,31.8437,32.0015,439527.0
2018-03-28 09:30:00,42.71,43.05,42.61,42.89,178908.0,32.0917,32.3472,32.0165,32.2269,178908.0
2018-03-28 09:40:00,42.89,43.1,42.75,43.08,75238.5,32.2269,32.3847,32.1217,32.3697,75238.5
2018-03-28 09:50:00,43.07,43.11,42.94,43.03,78600.0,32.3622,32.3922,32.2645,32.3321,78600.0
2018-03-28 10:00:00,43.05,43.15,42.97,43.03,90694.5,32.3472,32.4223,32.287,32.3321,90694.5
2018-03-28 10:10:00,43.01,43.02,42.77,42.79,71236.5,32.3171,32.3246,32.1368,32.1518,71236.5
2018-03-28 10:20:00,42.81,42.9,42.73,42.82,56181.0,32.1668,32.2345,32.1067,32.1743,56181.0
2018-03-28 10:30:00,42.84,42.92,42.72,42.74,50727.0,32.1894,32.2495,32.0992,32.1142,50727.0
2018-03-28 10:40:00,42.73,42.74,42.55,42.65,74898.0,32.1067,32.1142,31.9715,32.0466,74898.0
2018-03-28 10:50:00,42.64,42.75,42.53,42.74,126690.0,32.0391,32.1217,31.9564,32.1142,126690.0
2018-03-28 11:00:00,42.75,42.99,42.71,42.96,47695.5,32.1217,32.3021,32.0917,32.2795,47695.5
2018-03-28 11:10:00,42.97,43.0,42.71,42.91,45565.5,32.287,32.3096,32.0917,32.242,45565.5
2018-03-28 11:20:00,42.88,42.93,42.78,42.8,64471.5,32.2194,32.257,32.1443,32.1593,64471.5
2018-03-28 11:30:00,42.8,42.93,42.71,42.85,61323.0,32.1593,32.257,32.0917,32.1969,61323.0
2018-03-28 11:40:00,42.85,42.98,42.83,42.92,44793.0,32.1969,32.2946,32.1819,32.2495,44793.0
2018-03-28 11:50:00,42.91,43.01,42.81,42.91,48577.5,32.242,32.3171,32.1668,32.242,48577.5
2018-03-28 12:00:00,42.93,43.0,42.85,42.99,36232.5,32.257,32.3096,32.1969,32.3021,36232.5
2018-03-28 12:10:00,43.0,43.33,42.99,43.3,49924.5,32.3096,32.5575,32.3021,32.535,49924.5
2018-03-28 12:20:00,43.31,43.33,43.07,43.09,40930.5,32.5425,32.5575,32.3622,32.3772,40930.5
2018-03-28 12:30:00,43.06,43.17,43.0,43.15,40744.5,32.3547,32.4373,32.3096,32.4223,40744.5
2018-03-28 12:40:00,43.16,43.27,43.1,43.11,39751.5,32.4298,32.5125,32.3847,32.3922,39751.5
2018-03-28 12:50:00,43.12,43.15,42.97,42.97,43593.0,32.3998,32.4223,32.287,32.287,43593.0
2018-03-28 13:00:00,42.97,43.04,42.87,43.01,66094.5,32.287,32.3396,32.2119,32.3171,66094.5
2018-03-28 13:10:00,43.0,43.01,42.91,42.95,43998.0,32.3096,32.3171,32.242,32.272,43998.0
2018-03-28 13:20:00,42.96,43.15,42.95,43.07,54544.5,32.2795,32.4223,32.272,32.3622,54544.5
2018-03-28 13:30:00,43.07,43.09,42.94,43.09,69334.5,32.3622,32.3772,32.2645,32.3772,69334.5
2018-03-28 13:40:00,43.08,43.27,42.99,43.23,52383.0,32.3697,32.5125,32.3021,32.4824,52383.0
2018-03-28 13:50:00,43.21,43.21,43.1,43.1,57355.5,32.4674,32.4674,32.3847,32.3847,57355.5
2018-03-28 14:00:00,43.11,43.19,42.97,43.01,61279.5,32.3922,32.4524,32.287,32.3171,61279.5
2018-03-28 14:10:00,43.01,43.19,42.93,43.17,76564.5,32.3171,32.4524,32.257,32.4373,76564.5
2018-03-28 14:20:00,43.17,43.24,43.05,43.05,79135.5,32.4373,32.4899,32.3472,32.3472,79135.5
2018-03-28 14:30:00,43.04,43.23,43.03,43.23,81901.5,32.3396,32.4824,32.3321,32.4824,81901.5
2018-03-28 14:40:00,43.24,43.26,43.08,43.17,97843.5,32.4899,32.5049,32.3697,32.4373,97843.5
2018-03-28 14:50:00,43.16,43.22,43.1,43.11,85287.0,32.4298,32.4749,32.3847,32.3922,85287.0
2018-03-28 15:00:00,43.1,43.13,42.84,42.84,83271.0,32.3847,32.4073,32.1894,32.1894,83271.0
2018-03-28 15:10:00,42.85,43.07,42.85,43.02,86958.0,32.1969,32.3622,32.1969,32.3246,86958.0
2018-03-28 15:20:00,43.03,43.15,42.95,43.12,109525.5,32.3321,32.4223,32.272,32.3998,109525.5
2018-03-28 15:30:00,43.11,43.23,43.03,43.21,126433.5,32.3922,32.4824,32.3321,32.4674,126433.5
2018-03-28 15:40:00,43.21,43.21,43.02,43.08,140853.0,32.4674,32.4674,32.3246,32.3697,140853.0
2018-03-28 15:50:00,43.08,43.14,42.99,43.01,472102.5,32.3697,32.4148,32.3021,32.3171,472102.5
2018-03-29 09:30:00,43.27,43.49,43.11,43.43,42120.0,32.5125,32.6778,32.3922,32.6327,42120.0
2018-03-29 09:40:00,43.42,43.79,43.42,43.73,101386.5,32.6252,32.9032,32.6252,32.8581,101386.5
2018-03-29 09:50:00,43.73,43.79,43.64,43.73,104631.0,32.8581,32.9032,32.7905,32.8581,104631.0
2018-03-29 10:00:00,43.75,43.77,43.44,43.45,156205.5,32.8731,32.8882,32.6402,32.6477,156205.5
2018-03-29 10:10:00,43.45,43.58,43.4,43.5,77425.5,32.6477,32.7454,32.6101,32.6853,77425.5
2018-03-29 10:20:00,43.51,43.73,43.51,43.67,88563.0,32.6928,32.8581,32.6928,32.813,88563.0
2018-03-29 10:30:00,43.67,43.67,43.56,43.63,56877.0,32.813,32.813,32.7304,32.783,56877.0
2018-03-29 10:40:00,43.64,43.82,43.63,43.76,71125.5,32.7905,32.9257,32.783,32.8806,71125.5
2018-03-29 10:50:00,43.75,43.89,43.73,43.89,44167.5,32.8731,32.9783,32.8581,32.9783,44167.5
2018-03-29 11:00:00,43.89,43.92,43.78,43.89,41826.0,32.9783,33.0009,32.8957,32.9783,41826.0
2018-03-29 11:10:00,43.89,43.89,43.72,43.75,64812.0,32.9783,32.9783,32.8506,32.8731,64812.0
2018-03-29 11:20:00,43.75,43.81,43.67,43.76,43735.5,32.8731,32.9182,32.813,32.8806,43735.5
2018-03-29 11:30:00,43.76,43.77,43.68,43.77,51712.5,32.8806,32.8882,32.8205,32.8882,51712.5
2018-03-29 11:40:00,43.76,43.91,43.76,43.9,61918.5,32.8806,32.9933,32.8806,32.9858,61918.5
2018-03-29 11:50:00,43.91,44.01,43.91,43.97,79050.0,32.9933,33.0685,32.9933,33.0384,79050.0
2018-03-29 12:00:00,43.98,44.0,43.84,43.88,53562.0,33.0459,33.061,32.9408,32.9708,53562.0
2018-03-29 12:10:00,43.88,44.01,43.86,44.01,127669.5,32.9708,33.0685,32.9558,33.0685,127669.5
2018-03-29 12:20:00,44.01,44.07,43.97,44.07,76959.0,33.0685,33.1136,33.0384,33.1136,76959.0
2018-03-29 12:30:00,44.07,44.08,43.89,43.91,52377.0,33.1136,33.1211,32.9783,32.9933,52377.0
2018-03-29 12:40:00,43.91,43.92,43.86,43.86,37674.0,32.9933,33.0009,32.9558,32.9558,37674.0
2018-03-29 12:50:00,43.85,43.95,43.85,43.91,31257.0,32.9483,33.0234,32.9483,32.9933,31257.0
2018-03-29 13:00:00,43.91,43.95,43.77,43.83,88830.0,32.9933,33.0234,32.8882,32.9332,88830.0
2018-03-29 13:10:00,43.81,43.9,43.8,43.87,71286.0,32.9182,32.9858,32.9107,32.9633,71286.0
2018-03-29 13:20:00,43.87,43.89,43.83,43.87,95664.0,32.9633,32.9783,32.9332,32.9633,95664.0
2018-03-29 13:30:00,43.87,43.94,43.85,43.91,35220.0,32.9633,33.0159,32.9483,32.9933,35220.0
2018-03-29 13:40:00,43.91,44.03,43.91,44.01,41983.5,32.9933,33.0835,32.9933,33.0685,41983.5
2018-03-29 13:50:00,44.03,44.13,44.03,44.07,51597.0,33.0835,33.1587,33.0835,33.1136,51597.0
2018-03-29 14:00:00,44.06,44.07,43.98,44.03,32566.5,33.1061,33.1136,33.0459,33.0835,32566.5
2018-03-29 14:10:00,44.05,44.15,44.05,44.1,40620.0,33.0985,33.1737,33.0985,33.1361,40620.0
2018-03-29 14:20:00,44.11,44.13,44.01,44.1,65839.5,33.1436,33.1587,33.0685,33.1361,65839.5
2018-03-29 14:30:00,44.11,44.2,44.09,44.14,74448.0,33.1436,33.2113,33.1286,33.1662,74448.0
2018-03-29 14:40:00,44.15,44.3,44.13,44.27,84490.5,33.1737,33.2864,33.1587,33.2638,84490.5
2018-03-29 14:50:00,44.27,44.31,44.21,44.23,64513.5,33.2638,33.2939,33.2188,33.2338,64513.5
2018-03-29 15:00:00,44.22,44.39,44.18,44.38,79290.0,33.2263,33.354,33.1962,33.3465,79290.0
2018-03-29 15:10:00,44.37,44.4,44.31,44.33,111951.0,33.339,33.3615,33.2939,33.3089,111951.0
2018-03-29 15:20:00,44.33,44.35,44.19,44.25,111285.0,33.3089,33.324,33.2037,33.2488,111285.0
2018-03-29 15:30:00,44.25,44.26,44.08,44.19,126636.0,33.2488,33.2563,33.1211,33.2037,126636.0
2018-03-29 15:40:00,44.19,44.29,44.14,44.29,169300.5,33.2037,33.2789,33.1662,33.2789,169300.5
2018-03-29 15:50:00,44.29,44.33,44.11,44.11,444168.0,33.2789,33.3089,33.1436,33.1436,444168.0
2018-04-02 09:30:00,43.97,43.97,43.68,43.87,72765.0,33.0384,33.0384,32.8205,32.9633,72765.0
2018-04-02 09:40:00,43.85,44.0,43.77,43.78,61078.5,32.9483,33.061,32.8882,32.8957,61078.5
2018-04-02 09:50:00,43.78,43.83,43.71,43.75,74320.5,32.8957,32.9332,32.8431,32.8731,74320.5
2018-04-02 10:00:00,43.73,43.8,43.6,43.63,54403.5,32.8581,32.9107,32.7604,32.783,54403.5
2018-04-02 10:10:00,43.62,43.66,43.49,43.61,46671.0,32.7754,32.8055,32.6778,32.7679,46671.0
2018-04-02 10:20:00,43.61,43.63,43.51,43.53,48277.5,32.7679,32.783,32.6928,32.7078,48277.5
2018-04-02 10:30:00,43.53,43.53,43.37,43.47,50554.5,32.7078,32.7078,32.5876,32.6627,50554.5
2018-04-02 10:40:00,43.47,43.56,43.43,43.51,50905.5,32.6627,32.7304,32.6327,32.6928,50905.5
2018-04-02 10:50:00,43.51,43.54,43.41,43.43,66828.0,32.6928,32.7153,32.6177,32.6327,66828.0
2018-04-02 11:00:00,43.43,43.43,43.22,43.29,72763.5,32.6327,32.6327,32.4749,32.5275,72763.5
2018-04-02 11:10:00,43.29,43.33,43.23,43.29,55270.5,32.5275,32.5575,32.4824,32.5275,55270.5
2018-04-02 11:20:00,43.29,43.39,43.25,43.39,60381.0,32.5275,32.6026,32.4974,32.6026,60381.0
2018-04-02 11:30:00,43.38,43.38,42.97,43.04,161248.5,32.5951,32.5951,32.287,32.3396,161248.5
2018-04-02 11:40:00,43.03,43.14,42.9,43.13,90313.5,32.3321,32.4148,32.2345,32.4073,90313.5
2018-04-02 11:50:00,43.13,43.17,43.01,43.07,57727.5,32.4073,32.4373,32.3171,32.3622,57727.5
2018-04-02 12:00:00,43.08,43.1,42.86,42.91,124942.5,32.3697,32.3847,32.2044,32.242,124942.5
2018-04-02 12:10:00,42.89,42.91,42.79,42.9,117444.0,32.2269,32.242,32.1518,32.2345,117444.0
2018-04-02 12:20:00,42.89,42.9,42.78,42.85,43596.0,32.2269,32.2345,32.1443,32.1969,43596.0
2018-04-02 12:30:00,42.85,42.97,42.85,42.87,34135.5,32.1969,32.287,32.1969,32.2119,34135.5
2018-04-02 12:40:00,42.86,43.01,42.82,42.97,46467.0,32.2044,32.3171,32.1743,32.287,46467.0
2018-04-02 12:50:00,42.97,42.97,42.81,42.82,34030.5,32.287,32.287,32.1668,32.1743,34030.5
2018-04-02 13:00:00,42.83,42.88,42.7,42.73,42288.0,32.1819,32.2194,32.0842,32.1067,42288.0
2018-04-02 13:10:00,42.74,42.79,42.67,42.67,36148.5,32.1142,32.1518,32.0616,32.0616,36148.5
2018-04-02 13:20:00,42.67,42.68,42.53,42.54,36936.0,32.0616,32.0691,31.9564,31.964,36936.0
2018-04-02 13:30:00,42.55,42.65,42.54,42.55,50979.0,31.9715,32.0466,31.964,31.9715,50979.0
2018-04-02 13:40:00,42.56,42.56,42.37,42.4,43500.0,31.979,31.979,31.8362,31.8588,43500.0
2018-04-02 13:50:00,42.4,42.45,42.37,42.38,40380.0,31.8588,31.8963,31.8362,31.8437,40380.0
2018-04-02 14:00:00,42.37,42.41,42.23,42.38,64588.5,31.8362,31.8663,31.731,31.8437,64588.5
2018-04-02 14:10:00,42.38,42.49,42.36,42.45,50037.0,31.8437,31.9264,31.8287,31.8963,50037.0
2018-04-02 14:20:00,42.46,42.55,42.39,42.45,47355.0,31.9038,31.9715,31.8512,31.8963,47355.0
2018-04-02 14:30:00,42.43,42.55,42.4,42.45,54699.0,31.8813,31.9715,31.8588,31.8963,54699.0
2018-04-02 14:40:00,42.45,42.48,42.35,42.47,51378.0,31.8963,31.9189,31.8212,31.9114,51378.0
2018-04-02 14:50:00,42.47,42.67,42.47,42.67,64239.0,31.9114,32.0616,31.9114,32.0616,64239.0
2018-04-02 15:00:00,42.67,42.72,42.59,42.61,83874.0,32.0616,32.0992,32.0015,32.0165,83874.0
2018-04-02 15:10:00,42.61,42.81,42.57,42.81,78414.0,32.0165,32.1668,31.9865,32.1668,78414.0
2018-04-02 15:20:00,42.81,42.83,42.61,42.63,83190.0,32.1668,32.1819,32.0165,32.0316,83190.0
2018-04-02 15:30:00,42.63,42.69,42.51,42.59,117076.5,32.0316,32.0767,31.9414,32.0015,117076.5
2018-04-02 15:40:00,42.59,42.83,42.54,42.76,134007.0,32.0015,32.1819,31.964,32.1293,134007.0
2018-04-02 15:50:00,42.76,43.0,42.76,42.93,590352.0,32.1293,32.3096,32.1293,32.257,590352.0
2018-04-03 09:30:00,43.15,43.39,43.01,43.18,60496.5,32.4223,32.6026,32.3171,32.4448,60496.5
2018-04-03 09:40:00,43.25,43.39,43.19,43.3,91753.5,32.4974,32.6026,32.4524,32.535,91753.5
2018-04-03 09:50:00,43.31,43.31,43.08,43.25,53821.5,32.5425,32.5425,32.3697,32.4974,53821.5
2018-04-03 10:00:00,43.27,43.35,43.21,43.25,64930.5,32.5125,32.5726,32.4674,32.4974,64930.5
2018-04-03 10:10:00,43.25,43.29,43.13,43.17,53226.0,32.4974,32.5275,32.4073,32.4373,53226.0
2018-04-03 10:20:00,43.17,43.18,42.88,43.03,137626.5,32.4373,32.4448,32.2194,32.3321,137626.5
2018-04-03 10:30:00,43.02,43.03,42.89,42.93,72541.5,32.3246,32.3321,32.2269,32.257,72541.5
2018-04-03 10:40:00,42.91,43.15,42.9,43.15,113676.0,32.242,32.4223,32.2345,32.4223,113676.0
2018-04-03 10:50:00,43.14,43.32,43.09,43.29,58906.5,32.4148,32.55,32.3772,32.5275,58906.5
2018-04-03 11:00:00,43.29,43.41,43.25,43.36,62259.0,32.5275,32.6177,32.4974,32.5801,62259.0
2018-04-03 11:10:00,43.36,43.36,43.16,43.21,34477.5,32.5801,32.5801,32.4298,32.4674,34477.5
2018-04-03 11:20:00,43.21,43.25,43.15,43.19,24712.5,32.4674,32.4974,32.4223,32.4524,24712.5
2018-04-03 11:30:00,43.15,43.21,42.96,43.01,49374.0,32.4223,32.4674,32.2795,32.3171,49374.0
2018-04-03 11:40:00,43.01,43.12,42.97,43.04,19573.5,32.3171,32.3998,32.287,32.3396,19573.5
2018-04-03 11:50:00,43.03,43.03,42.87,42.87,55507.5,32.3321,32.3321,32.2119,32.2119,55507.5
2018-04-03 12:00:00,42.89,43.07,42.89,43.02,22269.0,32.2269,32.3622,32.2269,32.3246,22269.0
2018-04-03 12:10:00,43.02,43.08,42.93,42.98,26089.5,32.3246,32.3697,32.257,32.2946,26089.5
2018-04-03 12:20:00,42.97,43.01,42.87,42.94,19378.5,32.287,32.3171,32.2119,32.2645,19378.5
2018-04-03 12:30:00,42.94,43.02,42.93,43.01,19491.0,32.2645,32.3246,32.257,32.3171,19491.0
2018-04-03 12:40:00,43.01,43.11,42.97,42.98,22095.0,32.3171,32.3922,32.287,32.2946,22095.0
2018-04-03 12:50:00,42.99,43.07,42.98,43.04,19623.0,32.3021,32.3622,32.2946,32.3396,19623.0
2018-04-03 13:00:00,43.03,43.11,42.98,43.04,29341.5,32.3321,32.3922,32.2946,32.3396,29341.5
2018-04-03 13:10:00,43.04,43.11,43.01,43.09,22465.5,32.3396,32.3922,32.3171,32.3772,22465.5
2018-04-03 13:20:00,43.09,43.19,43.07,43.13,25440.0,32.3772,32.4524,32.3622,32.4073,25440.0
2018-04-03 13:30:00,43.14,43.15,43.01,43.02,16485.0,32.4148,32.4223,32.3171,32.3246,16485.0
2018-04-03 13:40:00,43.01,43.1,42.99,42.99,20523.0,32.3171,32.3847,32.3021,32.3021,20523.0
2018-04-03 13:50:00,42.99,43.13,42.99,43.12,24027.0,32.3021,32.4073,32.3021,32.3998,24027.0
2018-04-03 14:00:00,43.12,43.14,42.99,43.01,25918.5,32.3998,32.4148,32.3021,32.3171,25918.5
2018-04-03 14:10:00,43.01,43.02,42.91,42.93,28584.0,32.3171,32.3246,32.242,32.257,28584.0
2018-04-03 14:20:00,42.93,43.03,42.92,42.98,70033.5,32.257,32.3321,32.2495,32.2946,70033.5
2018-04-03 14:30:00,42.98,42.98,42.86,42.93,55461.0,32.2946,32.2946,32.2044,32.257,55461.0
2018-04-03 14:40:00,42.93,43.18,42.88,43.15,72898.5,32.257,32.4448,32.2194,32.4223,72898.5
2018-04-03 14:50:00,43.15,43.32,43.11,43.27,56823.0,32.4223,32.55,32.3922,32.5125,56823.0
2018-04-03 15:00:00,43.25,43.59,43.2,43.55,98110.5,32.4974,32.7529,32.4599,32.7229,98110.5
2018-04-03 15:10:00,43.53,43.6,43.38,43.5,70600.5,32.7078,32.7604,32.5951,32.6853,70600.5
2018-04-03 15:20:00,43.51,43.72,43.51,43.71,155730.0,32.6928,32.8506,32.6928,32.8431,155730.0
2018-04-03 15:30:00,43.7,43.74,43.42,43.55,205093.5,32.8356,32.8656,32.6252,32.7229,205093.5
2018-04-03 15:40:00,43.55,43.67,43.54,43.55,210199.5,32.7229,32.813,32.7153,32.7229,210199.5
2018-04-03 15:50:00,43.56,43.87,43.55,43.81,677212.5,32.7304,32.9633,32.7229,32.9182,677212.5
2018-04-04 09:30:00,42.98,43.36,42.89,43.34,153421.5,32.2946,32.5801,32.2269,32.5651,153421.5
2018-04-04 09:40:00,43.31,43.89,43.31,43.68,242383.5,32.5425,32.9783,32.5425,32.8205,242383.5
2018-04-04 09:50:00,43.69,44.08,43.68,44.0,221814.0,32.828,33.1211,32.8205,33.061,221814.0
2018-04-04 10:00:00,43.99,44.1,43.9,44.03,240400.5,33.0535,33.1361,32.9858,33.0835,240400.5
2018-04-04 10:10:00,44.01,44.19,43.88,43.95,153282.0,33.0685,33.2037,32.9708,33.0234,153282.0
2018-04-04 10:20:00,43.95,43.97,43.75,43.89,126144.0,33.0234,33.0384,32.8731,32.9783,126144.0
2018-04-04 10:30:00,43.9,43.9,43.59,43.65,54649.5,32.9858,32.9858,32.7529,32.798,54649.5
2018-04-04 10:40:00,43.65,44.03,43.64,44.03,130062.0,32.798,33.0835,32.7905,33.0835,130062.0
2018-04-04 10:50:00,44.03,44.11,43.99,44.07,90043.5,33.0835,33.1436,33.0535,33.1136,90043.5
2018-04-04 11:00:00,44.07,44.19,43.99,44.03,110863.5,33.1136,33.2037,33.0535,33.0835,110863.5
2018-04-04 11:10:00,44.03,44.27,43.97,44.26,113251.5,33.0835,33.2638,33.0384,33.2563,113251.5
2018-04-04 11:20:00,44.24,44.35,44.24,44.33,84718.5,33.2413,33.324,33.2413,33.3089,84718.5
2018-04-04 11:30:00,44.32,44.54,44.27,44.3,149208.0,33.3014,33.4667,33.2638,33.2864,149208.0
2018-04-04 11:40:00,44.31,44.39,44.3,44.31,115371.0,33.2939,33.354,33.2864,33.2939,115371.0
2018-04-04 11:50:00,44.29,44.36,44.25,44.33,98848.5,33.2789,33.3315,33.2488,33.3089,98848.5
2018-04-04 12:00:00,44.33,44.48,44.26,44.47,88470.0,33.3089,33.4216,33.2563,33.4141,88470.0
2018-04-04 12:10:00,44.48,44.65,44.47,44.63,114136.5,33.4216,33.5494,33.4141,33.5343,114136.5
2018-04-04 12:20:00,44.63,44.65,44.47,44.5,68784.0,33.5343,33.5494,33.4141,33.4367,68784.0
2018-04-04 12:30:00,44.51,44.53,44.39,44.42,59055.0,33.4442,33.4592,33.354,33.3766,59055.0
2018-04-04 12:40:00,44.43,44.56,44.38,44.42,66225.0,33.3841,33.4818,33.3465,33.3766,66225.0
2018-04-04 12:50:00,44.41,44.43,44.31,44.38,45102.0,33.369,33.3841,33.2939,33.3465,45102.0
2018-04-04 13:00:00,44.39,44.39,44.25,44.26,41842.5,33.354,33.354,33.2488,33.2563,41842.5
2018-04-04 13:10:00,44.27,44.27,44.14,44.14,31114.5,33.2638,33.2638,33.1662,33.1662,31114.5
2018-04-04 13:20:00,44.15,44.21,44.03,44.13,40975.5,33.1737,33.2188,33.0835,33.1587,40975.5
2018-04-04 13:30:00,44.12,44.15,44.05,44.13,37906.5,33.1511,33.1737,33.0985,33.1587,37906.5
2018-04-04 13:40:00,44.13,44.23,44.06,44.08,71664.0,33.1587,33.2338,33.1061,33.1211,71664.0
2018-04-04 13:50:00,44.08,44.11,44.03,44.11,52072.5,33.1211,33.1436,33.0835,33.1436,52072.5
2018-04-04 14:00:00,44.11,44.21,44.1,44.18,40273.5,33.1436,33.2188,33.1361,33.1962,40273.5
2018-04-04 14:10:00,44.18,44.35,44.17,44.31,47956.5,33.1962,33.324,33.1887,33.2939,47956.5
2018-04-04 14:20:00,44.31,44.47,44.31,44.41,73149.0,33.2939,33.4141,33.2939,33.369,73149.0
2018-04-04 14:30:00,44.41,44.45,44.29,44.31,71331.0,33.369,33.3991,33.2789,33.2939,71331.0
2018-04-04 14:40:00,44.31,44.51,44.28,44.48,63948.0,33.2939,33.4442,33.2714,33.4216,63948.0
2018-04-04 14:50:00,44.49,44.54,44.42,44.52,63403.5,33.4292,33.4667,33.3766,33.4517,63403.5
2018-04-04 15:00:00,44.51,44.74,44.51,44.69,150414.0,33.4442,33.617,33.4442,33.5794,150414.0
2018-04-04 15:10:00,44.69,44.7,44.51,44.52,115896.0,33.5794,33.5869,33.4442,33.4517,115896.0
2018-04-04 15:20:00,44.52,44.78,44.52,44.75,138166.5,33.4517,33.6471,33.4517,33.6245,138166.5
2018-04-04 15:30:00,44.76,44.79,44.7,44.77,145464.0,33.632,33.6546,33.5869,33.6395,145464.0
2018-04-04 15:40:00,44.77,44.91,44.76,44.91,299658.0,33.6395,33.7447,33.632,33.7447,299658.0
2018-04-04 15:50:00,44.91,45.06,44.87,44.87,596683.5,33.7447,33.8574,33.7147,33.7147,596683.5
2018-04-05 09:30:00,45.23,45.44,45.01,45.25,115188.0,33.9852,34.143,33.8199,34.0002,115188.0
2018-04-05 09:40:00,45.19,45.28,44.97,45.04,76155.0,33.9551,34.0227,33.7898,33.8424,76155.0
2018-04-05 09:50:00,45.05,45.17,45.04,45.14,63931.5,33.8499,33.9401,33.8424,33.9176,63931.5
2018-04-05 10:00:00,45.15,45.26,45.08,45.25,80382.0,33.9251,34.0077,33.8725,34.0002,80382.0
2018-04-05 10:10:00,45.26,45.43,45.26,45.4,112287.0,34.0077,34.1355,34.0077,34.1129,112287.0
2018-04-05 10:20:00,45.4,45.44,45.27,45.41,99057.0,34.1129,34.143,34.0152,34.1204,99057.0
2018-04-05 10:30:00,45.4,45.52,45.39,45.45,86407.5,34.1129,34.2031,34.1054,34.1505,86407.5
2018-04-05 10:40:00,45.44,45.44,45.23,45.28,79977.0,34.143,34.143,33.9852,34.0227,79977.0
2018-04-05 10:50:00,45.29,45.37,45.27,45.3,91836.0,34.0303,34.0904,34.0152,34.0378,91836.0
2018-04-05 11:00:00,45.31,45.67,45.3,45.66,85747.5,34.0453,34.3158,34.0378,34.3083,85747.5
2018-04-05 11:10:00,45.65,45.72,45.59,45.68,84055.5,34.3008,34.3534,34.2557,34.3233,84055.5
2018-04-05 11:20:00,45.69,45.99,45.69,45.97,198217.5,34.3308,34.5562,34.3308,34.5412,198217.5
2018-04-05 11:30:00,45.97,46.02,45.91,45.91,185209.5,34.5412,34.5788,34.4961,34.4961,185209.5
2018-04-05 11:40:00,45.91,45.94,45.79,45.81,86547.0,34.4961,34.5187,34.406,34.421,86547.0
2018-04-05 11:50:00,45.81,45.89,45.77,45.81,61488.0,34.421,34.4811,34.3909,34.421,61488.0
2018-04-05 12:00:00,45.81,45.82,45.71,45.72,35560.5,34.421,34.4285,34.3458,34.3534,35560.5
2018-04-05 12:10:00,45.71,45.72,45.55,45.58,44335.5,34.3458,34.3534,34.2256,34.2482,44335.5
2018-04-05 12:20:00,45.58,45.67,45.58,45.65,35961.0,34.2482,34.3158,34.2482,34.3008,35961.0
2018-04-05 12:30:00,45.63,45.68,45.54,45.68,42090.0,34.2857,34.3233,34.2181,34.3233,42090.0
2018-04-05 12:40:00,45.69,45.71,45.57,45.61,27640.5,34.3308,34.3458,34.2407,34.2707,27640.5
2018-04-05 12:50:00,45.62,45.68,45.57,45.58,53605.5,34.2782,34.3233,34.2407,34.2482,53605.5
2018-04-05 13:00:00,45.59,45.7,45.54,45.55,42994.5,34.2557,34.3383,34.2181,34.2256,42994.5
2018-04-05 13:10:00,45.55,45.55,45.45,45.49,37962.0,34.2256,34.2256,34.1505,34.1805,37962.0
2018-04-05 13:20:00,45.48,45.48,45.35,45.39,50415.0,34.173,34.173,34.0753,34.1054,50415.0
2018-04-05 13:30:00,45.39,45.53,45.37,45.43,48319.5,34.1054,34.2106,34.0904,34.1355,48319.5
2018-04-05 13:40:00,45.41,45.42,45.27,45.37,48168.0,34.1204,34.1279,34.0152,34.0904,48168.0
2018-04-05 13:50:00,45.37,45.45,45.33,45.41,48297.0,34.0904,34.1505,34.0603,34.1204,48297.0
2018-04-05 14:00:00,45.42,45.49,45.33,45.34,60255.0,34.1279,34.1805,34.0603,34.0678,60255.0
2018-04-05 14:10:00,45.35,45.47,45.32,45.47,65052.0,34.0753,34.1655,34.0528,34.1655,65052.0
2018-04-05 14:20:00,45.47,45.47,45.37,45.43,44424.0,34.1655,34.1655,34.0904,34.1355,44424.0
2018-04-05 14:30:00,45.43,45.53,45.42,45.44,63028.5,34.1355,34.2106,34.1279,34.143,63028.5
2018-04-05 14:40:00,45.45,45.59,45.43,45.53,91513.5,34.1505,34.2557,34.1355,34.2106,91513.5
2018-04-05 14:50:00,45.53,45.58,45.5,45.57,106309.5,34.2106,34.2482,34.1881,34.2407,106309.5
2018-04-05 15:00:00,45.58,45.69,45.52,45.68,82125.0,34.2482,34.3308,34.2031,34.3233,82125.0
2018-04-05 15:10:00,45.68,45.69,45.61,45.63,78648.0,34.3233,34.3308,34.2707,34.2857,78648.0
2018-04-05 15:20:00,45.63,45.67,45.57,45.58,107559.0,34.2857,34.3158,34.2407,34.2482,107559.0
2018-04-05 15:30:00,45.57,45.59,45.45,45.48,156259.5,34.2407,34.2557,34.1505,34.173,156259.5
2018-04-05 15:40:00,45.48,45.59,45.47,45.59,175726.5,34.173,34.2557,34.1655,34.2557,175726.5
2018-04-05 15:50:00,45.59,45.66,45.55,45.56,283534.5,34.2557,34.3083,34.2256,34.2331,283534.5
2018-04-06 09:30:00,45.29,45.53,45.08,45.5,76212.0,34.0303,34.2106,33.8725,34.1881,76212.0
2018-04-06 09:40:00,45.49,45.49,45.31,45.47,60583.5,34.1805,34.1805,34.0453,34.1655,60583.5
2018-04-06 09:50:00,45.49,45.73,45.48,45.5,119782.5,34.1805,34.3609,34.173,34.1881,119782.5
2018-04-06 10:00:00,45.49,45.51,45.29,45.29,42003.0,34.1805,34.1956,34.0303,34.0303,42003.0
2018-04-06 10:10:00,45.27,45.42,45.23,45.39,29805.0,34.0152,34.1279,33.9852,34.1054,29805.0
2018-04-06 10:20:00,45.4,45.46,45.32,45.32,33588.0,34.1129,34.158,34.0528,34.0528,33588.0
2018-04-06 10:30:00,45.33,45.36,45.22,45.24,93586.5,34.0603,34.0829,33.9777,33.9927,93586.5
2018-04-06 10:40:00,45.22,45.22,44.95,45.01,46164.0,33.9777,33.9777,33.7748,33.8199,46164.0
2018-04-06 10:50:00,45.0,45.01,44.9,44.91,44838.0,33.8124,33.8199,33.7372,33.7447,44838.0
2018-04-06 11:00:00,44.91,44.91,44.73,44.83,75492.0,33.7447,33.7447,33.6095,33.6846,75492.0
2018-04-06 11:10:00,44.83,44.91,44.69,44.75,63669.0,33.6846,33.7447,33.5794,33.6245,63669.0
2018-04-06 11:20:00,44.74,44.83,44.69,44.83,51091.5,33.617,33.6846,33.5794,33.6846,51091.5
2018-04-06 11:30:00,44.83,44.95,44.82,44.95,36664.5,33.6846,33.7748,33.6771,33.7748,36664.5
2018-04-06 11:40:00,44.95,44.98,44.88,44.91,36820.5,33.7748,33.7973,33.7222,33.7447,36820.5
2018-04-06 11:50:00,44.93,45.11,44.87,45.05,36763.5,33.7598,33.895,33.7147,33.8499,36763.5
2018-04-06 12:00:00,45.04,45.06,44.93,44.99,32356.5,33.8424,33.8574,33.7598,33.8048,32356.5
2018-04-06 12:10:00,44.99,44.99,44.81,44.81,25210.5,33.8048,33.8048,33.6696,33.6696,25210.5
2018-04-06 12:20:00,44.81,44.83,44.74,44.75,25906.5,33.6696,33.6846,33.617,33.6245,25906.5
2018-04-06 12:30:00,44.76,44.89,44.75,44.89,17670.0,33.632,33.7297,33.6245,33.7297,17670.0
2018-04-06 12:40:00,44.89,44.97,44.89,44.94,24568.5,33.7297,33.7898,33.7297,33.7673,24568.5
2018-04-06 12:50:00,44.95,45.04,44.89,45.02,40749.0,33.7748,33.8424,33.7297,33.8274,40749.0
2018-04-06 13:00:00,45.01,45.01,44.83,44.89,40215.0,33.8199,33.8199,33.6846,33.7297,40215.0
2018-04-06 13:10:00,44.88,44.89,44.79,44.87,33882.0,33.7222,33.7297,33.6546,33.7147,33882.0
2018-04-06 13:20:00,44.85,44.93,44.8,44.87,35230.5,33.6997,33.7598,33.6621,33.7147,35230.5
2018-04-06 13:30:00,44.87,44.91,44.65,44.67,37881.0,33.7147,33.7447,33.5494,33.5644,37881.0
2018-04-06 13:40:00,44.67,44.69,44.53,44.56,41760.0,33.5644,33.5794,33.4592,33.4818,41760.0
2018-04-06 13:50:00,44.57,44.57,44.42,44.44,50047.5,33.4893,33.4893,33.3766,33.3916,50047.5
2018-04-06 14:00:00,44.42,44.45,44.29,44.35,54853.5,33.3766,33.3991,33.2789,33.324,54853.5
2018-04-06 14:10:00,44.33,44.38,44.21,44.22,60102.0,33.3089,33.3465,33.2188,33.2263,60102.0
2018-04-06 14:20:00,44.22,44.31,44.14,44.18,51801.0,33.2263,33.2939,33.1662,33.1962,51801.0
2018-04-06 14:30:00,44.17,44.23,43.98,44.0,60489.0,33.1887,33.2338,33.0459,33.061,60489.0
2018-04-06 14:40:00,43.98,44.16,43.94,43.97,56443.5,33.0459,33.1812,33.0159,33.0384,56443.5
2018-04-06 14:50:00,43.99,43.99,43.73,43.8,82480.5,33.0535,33.0535,32.8581,32.9107,82480.5
2018-04-06 15:00:00,43.8,43.91,43.73,43.83,88030.5,32.9107,32.9933,32.8581,32.9332,88030.5
2018-04-06 15:10:00,43.82,44.05,43.81,43.95,57745.5,32.9257,33.0985,32.9182,33.0234,57745.5
2018-04-06 15:20:00,43.95,44.07,43.92,43.94,73503.0,33.0234,33.1136,33.0009,33.0159,73503.0
2018-04-06 15:30:00,43.92,44.17,43.91,44.17,113419.5,33.0009,33.1887,32.9933,33.1887,113419.5
2018-04-06 15:40:00,44.17,44.25,44.11,44.13,137751.0,33.1887,33.2488,33.1436,33.1587,137751.0
2018-04-06 15:50:00,44.13,44.36,44.11,44.17,326985.0,33.1587,33.3315,33.1436,33.1887,326985.0
2018-04-09 09:30:00,44.55,44.6,44.26,44.27,63723.0,33.4742,33.5118,33.2563,33.2638,63723.0
2018-04-09 09:40:00,44.27,44.4,44.15,44.21,40386.0,33.2638,33.3615,33.1737,33.2188,40386.0
2018-04-09 09:50:00,44.21,44.4,44.2,44.37,189486.0,33.2188,33.3615,33.2113,33.339,189486.0
2018-04-09 10:00:00,44.38,44.41,44.25,44.31,240057.0,33.3465,33.369,33.2488,33.2939,240057.0
2018-04-09 10:10:00,44.3,44.32,44.15,44.17,218436.0,33.2864,33.3014,33.1737,33.1887,218436.0
2018-04-09 10:20:00,44.17,44.31,44.08,44.16,110794.5,33.1887,33.2939,33.1211,33.1812,110794.5
2018-04-09 10:30:00,44.15,44.49,44.14,44.39,44553.0,33.1737,33.4292,33.1662,33.354,44553.0
2018-04-09 10:40:00,44.38,44.47,44.31,44.37,44788.5,33.3465,33.4141,33.2939,33.339,44788.5
2018-04-09 10:50:00,44.39,44.45,44.34,44.37,66387.0,33.354,33.3991,33.3164,33.339,66387.0
2018-04-09 11:00:00,44.37,44.41,44.31,44.4,37872.0,33.339,33.369,33.2939,33.3615,37872.0
2018-04-09 11:10:00,44.39,44.45,44.37,44.45,46335.0,33.354,33.3991,33.339,33.3991,46335.0
2018-04-09 11:20:00,44.45,44.53,44.42,44.45,54598.5,33.3991,33.4592,33.3766,33.3991,54598.5
2018-04-09 11:30:00,44.45,44.52,44.35,44.37,158148.0,33.3991,33.4517,33.324,33.339,158148.0
2018-04-09 11:40:00,44.37,44.45,44.37,44.43,28198.5,33.339,33.3991,33.339,33.3841,28198.5
2018-04-09 11:50:00,44.43,44.43,44.29,44.37,31866.0,33.3841,33.3841,33.2789,33.339,31866.0
2018-04-09 12:00:00,44.37,44.42,44.31,44.33,31912.5,33.339,33.3766,33.2939,33.3089,31912.5
2018-04-09 12:10:00,44.31,44.37,44.29,44.31,29050.5,33.2939,33.339,33.2789,33.2939,29050.5
2018-04-09 12:20:00,44.32,44.36,44.22,44.26,40411.5,33.3014,33.3315,33.2263,33.2563,40411.5
2018-04-09 12:30:00,44.27,44.29,44.19,44.2,32757.0,33.2638,33.2789,33.2037,33.2113,32757.0
2018-04-09 12:40:00,44.19,44.22,44.14,44.21,34077.0,33.2037,33.2263,33.1662,33.2188,34077.0
2018-04-09 12:50:00,44.21,44.28,44.14,44.17,66661.5,33.2188,33.2714,33.1662,33.1887,66661.5
2018-04-09 13:00:00,44.19,44.28,44.19,44.27,28216.5,33.2037,33.2714,33.2037,33.2638,28216.5
2018-04-09 13:10:00,44.27,44.27,44.19,44.21,16885.5,33.2638,33.2638,33.2037,33.2188,16885.5
2018-04-09 13:20:00,44.2,44.23,44.15,44.23,24006.0,33.2113,33.2338,33.1737,33.2338,24006.0
2018-04-09 13:30:00,44.23,44.27,44.21,44.26,19743.0,33.2338,33.2638,33.2188,33.2563,19743.0
2018-04-09 13:40:00,44.25,44.28,44.21,44.27,25326.0,33.2488,33.2714,33.2188,33.2638,25326.0
2018-04-09 13:50:00,44.27,44.33,44.25,44.25,48060.0,33.2638,33.3089,33.2488,33.2488,48060.0
2018-04-09 14:00:00,44.25,44.27,44.17,44.21,38676.0,33.2488,33.2638,33.1887,33.2188,38676.0
2018-04-09 14:10:00,44.2,44.31,44.18,44.3,100486.5,33.2113,33.2939,33.1962,33.2864,100486.5
2018-04-09 14:20:00,44.31,44.31,44.07,44.12,40867.5,33.2939,33.2939,33.1136,33.1511,40867.5
2018-04-09 14:30:00,44.11,44.15,44.05,44.09,35379.0,33.1436,33.1737,33.0985,33.1286,35379.0
2018-04-09 14:40:00,44.09,44.14,43.99,44.13,40275.0,33.1286,33.1662,33.0535,33.1587,40275.0
2018-04-09 14:50:00,44.13,44.21,44.12,44.17,32002.5,33.1587,33.2188,33.1511,33.1887,32002.5
2018-04-09 15:00:00,44.18,44.2,44.14,44.15,83572.5,33.1962,33.2113,33.1662,33.1737,83572.5
2018-04-09 15:10:00,44.15,44.19,43.99,43.99,54046.5,33.1737,33.2037,33.0535,33.0535,54046.5
2018-04-09 15:20:00,43.98,43.98,43.89,43.97,56524.5,33.0459,33.0459,32.9783,33.0384,56524.5
2018-04-09 15:30:00,43.97,44.04,43.93,44.0,140037.0,33.0384,33.091,33.0084,33.061,140037.0
2018-04-09 15:40:00,44.0,44.01,43.83,43.83,100048.5,33.061,33.0685,32.9332,32.9332,100048.5
2018-04-09 15:50:00,43.82,43.88,43.62,43.69,208444.5,32.9257,32.9708,32.7754,32.828,208444.5
2018-04-10 09:30:00,44.62,44.83,44.35,44.44,108564.0,33.5268,33.6846,33.324,33.3916,108564.0
2018-04-10 09:40:00,44.48,44.56,44.43,44.49,74707.5,33.4216,33.4818,33.3841,33.4292,74707.5
2018-04-10 09:50:00,44.48,44.49,44.27,44.32,50362.5,33.4216,33.4292,33.2638,33.3014,50362.5
2018-04-10 10:00:00,44.32,44.43,44.29,44.43,59388.0,33.3014,33.3841,33.2789,33.3841,59388.0
2018-04-10 10:10:00,44.43,44.67,44.43,44.59,51949.5,33.3841,33.5644,33.3841,33.5043,51949.5
2018-04-10 10:20:00,44.58,44.78,44.55,44.71,38664.0,33.4968,33.6471,33.4742,33.5945,38664.0
2018-04-10 10:30:00,44.71,44.86,44.71,44.84,38653.5,33.5945,33.7072,33.5945,33.6921,38653.5
2018-04-10 10:40:00,44.83,45.04,44.83,44.93,93165.0,33.6846,33.8424,33.6846,33.7598,93165.0
2018-04-10 10:50:00,44.94,45.1,44.89,45.05,98838.0,33.7673,33.8875,33.7297,33.8499,98838.0
2018-04-10 11:00:00,45.07,45.21,45.07,45.13,48478.5,33.865,33.9702,33.865,33.91,48478.5
2018-04-10 11:10:00,45.13,45.13,45.01,45.08,39580.5,33.91,33.91,33.8199,33.8725,39580.5
2018-04-10 11:20:00,45.09,45.19,45.08,45.14,38050.5,33.88,33.9551,33.8725,33.9176,38050.5
2018-04-10 11:30:00,45.13,45.23,45.11,45.23,39283.5,33.91,33.9852,33.895,33.9852,39283.5
2018-04-10 11:40:00,45.24,45.31,44.94,45.02,39153.0,33.9927,34.0453,33.7673,33.8274,39153.0
2018-04-10 11:50:00,45.0,45.18,44.98,45.11,32902.5,33.8124,33.9476,33.7973,33.895,32902.5
2018-04-10 12:00:00,45.1,45.17,45.04,45.11,29518.5,33.8875,33.9401,33.8424,33.895,29518.5
2018-04-10 12:10:00,45.11,45.13,44.98,45.01,39055.5,33.895,33.91,33.7973,33.8199,39055.5
2018-04-10 12:20:00,45.0,45.01,44.69,44.83,45868.5,33.8124,33.8199,33.5794,33.6846,45868.5
2018-04-10 12:30:00,44.83,44.95,44.79,44.95,28023.0,33.6846,33.7748,33.6546,33.7748,28023.0
2018-04-10 12:40:00,44.95,45.09,44.87,45.08,30085.5,33.7748,33.88,33.7147,33.8725,30085.5
2018-04-10 12:50:00,45.06,45.08,44.96,45.03,23287.5,33.8574,33.8725,33.7823,33.8349,23287.5
2018-04-10 13:00:00,45.05,45.12,45.0,45.07,20938.5,33.8499,33.9025,33.8124,33.865,20938.5
2018-04-10 13:10:00,45.1,45.12,45.06,45.08,22963.5,33.8875,33.9025,33.8574,33.8725,22963.5
2018-04-10 13:20:00,45.08,45.17,45.04,45.15,21862.5,33.8725,33.9401,33.8424,33.9251,21862.5
2018-04-10 13:30:00,45.15,45.23,45.09,45.23,21921.0,33.9251,33.9852,33.88,33.9852,21921.0
2018-04-10 13:40:00,45.21,45.21,45.01,45.08,19201.5,33.9702,33.9702,33.8199,33.8725,19201.5
2018-04-10 13:50:00,45.09,45.25,45.04,45.23,26250.0,33.88,34.0002,33.8424,33.9852,26250.0
2018-04-10 14:00:00,45.25,45.32,45.19,45.32,28708.5,34.0002,34.0528,33.9551,34.0528,28708.5
2018-04-10 14:10:00,45.32,45.38,45.27,45.3,27988.5,34.0528,34.0979,34.0152,34.0378,27988.5
2018-04-10 14:20:00,45.31,45.35,45.25,45.26,31372.5,34.0453,34.0753,34.0002,34.0077,31372.5
2018-04-10 14:30:00,45.28,45.32,45.15,45.21,19908.0,34.0227,34.0528,33.9251,33.9702,19908.0
2018-04-10 14:40:00,45.19,45.28,45.12,45.22,30160.5,33.9551,34.0227,33.9025,33.9777,30160.5
2018-04-10 14:50:00,45.23,45.33,45.21,45.33,34822.5,33.9852,34.0603,33.9702,34.0603,34822.5
2018-04-10 15:00:00,45.34,45.37,45.23,45.33,37725.0,34.0678,34.0904,33.9852,34.0603,37725.0
2018-04-10 15:10:00,45.34,45.37,45.25,45.35,30049.5,34.0678,34.0904,34.0002,34.0753,30049.5
2018-04-10 15:20:00,45.36,45.38,45.19,45.28,50997.0,34.0829,34.0979,33.9551,34.0227,50997.0
2018-04-10 15:30:00,45.27,45.29,45.2,45.27,79063.5,34.0152,34.0303,33.9626,34.0152,79063.5
2018-04-10 15:40:00,45.26,45.29,45.19,45.21,79617.0,34.0077,34.0303,33.9551,33.9702,79617.0
2018-04-10 15:50:00,45.21,45.27,45.12,45.17,133476.0,33.9702,34.0152,33.9025,33.9401,133476.0
2018-04-11 09:30:00,44.7,45.05,44.7,44.73,53296.5,33.5869,33.8499,33.5869,33.6095,53296.5
2018-04-11 09:40:00,44.75,45.04,44.72,44.91,31057.5,33.6245,33.8424,33.602,33.7447,31057.5
2018-04-11 09:50:00,44.92,45.11,44.9,45.07,30970.5,33.7522,33.895,33.7372,33.865,30970.5
2018-04-11 10:00:00,45.04,45.11,44.94,44.95,35037.0,33.8424,33.895,33.7673,33.7748,35037.0
2018-04-11 10:10:00,44.95,44.97,44.85,44.91,19666.5,33.7748,33.7898,33.6997,33.7447,19666.5
2018-04-11 10:20:00,44.91,45.06,44.89,45.06,23638.5,33.7447,33.8574,33.7297,33.8574,23638.5
2018-04-11 10:30:00,45.05,45.05,44.88,44.88,82405.5,33.8499,33.8499,33.7222,33.7222,82405.5
2018-04-11 10:40:00,44.88,44.89,44.75,44.79,35212.5,33.7222,33.7297,33.6245,33.6546,35212.5
2018-04-11 10:50:00,44.8,44.81,44.64,44.64,31050.0,33.6621,33.6696,33.5419,33.5419,31050.0
2018-04-11 11:00:00,44.65,44.72,44.63,44.65,63028.5,33.5494,33.602,33.5343,33.5494,63028.5
2018-04-11 11:10:00,44.66,44.7,44.63,44.66,20289.0,33.5569,33.5869,33.5343,33.5569,20289.0
2018-04-11 11:20:00,44.67,44.79,44.61,44.75,21030.0,33.5644,33.6546,33.5193,33.6245,21030.0
2018-04-11 11:30:00,44.75,44.81,44.71,44.76,27118.5,33.6245,33.6696,33.5945,33.632,27118.5
2018-04-11 11:40:00,44.77,44.83,44.75,44.77,30232.5,33.6395,33.6846,33.6245,33.6395,30232.5
2018-04-11 11:50:00,44.77,44.87,44.77,44.79,44611.5,33.6395,33.7147,33.6395,33.6546,44611.5
2018-04-11 12:00:00,44.79,44.93,44.77,44.86,31306.5,33.6546,33.7598,33.6395,33.7072,31306.5
2018-04-11 12:10:00,44.86,44.95,44.85,44.85,33207.0,33.7072,33.7748,33.6997,33.6997,33207.0
2018-04-11 12:20:00,44.86,44.92,44.83,44.86,23538.0,33.7072,33.7522,33.6846,33.7072,23538.0
2018-04-11 12:30:00,44.87,44.9,44.79,44.8,20449.5,33.7147,33.7372,33.6546,33.6621,20449.5
2018-04-11 12:40:00,44.82,44.95,44.79,44.8,95176.5,33.6771,33.7748,33.6546,33.6621,95176.5
2018-04-11 12:50:00,44.79,44.79,44.69,44.75,32086.5,33.6546,33.6546,33.5794,33.6245,32086.5
2018-04-11 13:00:00,44.75,44.82,44.71,44.75,22509.0,33.6245,33.6771,33.5945,33.6245,22509.0
2018-04-11 13:10:00,44.74,44.84,44.69,44.83,73330.5,33.617,33.6921,33.5794,33.6846,73330.5
2018-04-11 13:20:00,44.82,44.83,44.77,44.79,18664.5,33.6771,33.6846,33.6395,33.6546,18664.5
2018-04-11 13:30:00,44.78,44.8,44.68,44.8,23163.0,33.6471,33.6621,33.5719,33.6621,23163.0
2018-04-11 13:40:00,44.79,44.83,44.72,44.82,45432.0,33.6546,33.6846,33.602,33.6771,45432.0
2018-04-11 13:50:00,44.83,44.9,44.79,44.86,23319.0,33.6846,33.7372,33.6546,33.7072,23319.0
2018-04-11 14:00:00,44.85,44.9,44.68,44.68,119955.0,33.6997,33.7372,33.5719,33.5719,119955.0
2018-04-11 14:10:00,44.69,44.89,44.69,44.89,15333.0,33.5794,33.7297,33.5794,33.7297,15333.0
2018-04-11 14:20:00,44.91,44.93,44.85,44.85,23347.5,33.7447,33.7598,33.6997,33.6997,23347.5
2018-04-11 14:30:00,44.84,44.94,44.84,44.86,31131.0,33.6921,33.7673,33.6921,33.7072,31131.0
2018-04-11 14:40:00,44.88,44.91,44.81,44.85,25380.0,33.7222,33.7447,33.6696,33.6997,25380.0
2018-04-11 14:50:00,44.85,44.85,44.75,44.82,23839.5,33.6997,33.6997,33.6245,33.6771,23839.5
2018-04-11 15:00:00,44.84,44.86,44.67,44.67,24900.0,33.6921,33.7072,33.5644,33.5644,24900.0
2018-04-11 15:10:00,44.69,44.71,44.57,44.67,43965.0,33.5794,33.5945,33.4893,33.5644,43965.0
2018-04-11 15:20:00,44.65,44.66,44.57,44.65,32236.5,33.5494,33.5569,33.4893,33.5494,32236.5
2018-04-11 15:30:00,44.64,44.7,44.61,44.65,53151.0,33.5419,33.5869,33.5193,33.5494,53151.0
2018-04-11 15:40:00,44.65,44.71,44.63,44.65,84168.0,33.5494,33.5945,33.5343,33.5494,84168.0
2018-04-11 15:50:00,44.65,44.76,44.63,44.69,194865.0,33.5494,33.632,33.5343,33.5794,194865.0
2018-04-12 09:30:00,44.89,45.23,44.79,45.14,65661.0,33.7297,33.9852,33.6546,33.9176,65661.0
2018-04-12 09:40:00,45.14,45.33,45.11,45.31,27973.5,33.9176,34.0603,33.895,34.0453,27973.5
2018-04-12 09:50:00,45.3,45.57,45.29,45.53,102933.0,34.0378,34.2407,34.0303,34.2106,102933.0
2018-04-12 10:00:00,45.5,45.61,45.5,45.58,43474.5,34.1881,34.2707,34.1881,34.2482,43474.5
2018-04-12 10:10:00,45.59,45.67,45.54,45.63,31234.5,34.2557,34.3158,34.2181,34.2857,31234.5
2018-04-12 10:20:00,45.63,45.75,45.63,45.75,56899.5,34.2857,34.3759,34.2857,34.3759,56899.5
2018-04-12 10:30:00,45.75,45.75,45.61,45.63,103753.5,34.3759,34.3759,34.2707,34.2857,103753.5
2018-04-12 10:40:00,45.65,45.66,45.53,45.66,141547.5,34.3008,34.3083,34.2106,34.3083,141547.5
2018-04-12 10:50:00,45.64,45.68,45.56,45.56,34182.0,34.2932,34.3233,34.2331,34.2331,34182.0
2018-04-12 11:00:00,45.55,45.68,45.51,45.63,39853.5,34.2256,34.3233,34.1956,34.2857,39853.5
2018-04-12 11:10:00,45.62,45.75,45.62,45.74,24123.0,34.2782,34.3759,34.2782,34.3684,24123.0
2018-04-12 11:20:00,45.74,45.75,45.65,45.65,29290.5,34.3684,34.3759,34.3008,34.3008,29290.5
2018-04-12 11:30:00,45.65,45.73,45.65,45.67,21429.0,34.3008,34.3609,34.3008,34.3158,21429.0
2018-04-12 11:40:00,45.69,45.73,45.57,45.61,28938.0,34.3308,34.3609,34.2407,34.2707,28938.0
2018-04-12 11:50:00,45.6,45.64,45.59,45.63,29671.5,34.2632,34.2932,34.2557,34.2857,29671.5
2018-04-12 12:00:00,45.63,45.67,45.58,45.65,68353.5,34.2857,34.3158,34.2482,34.3008,68353.5
2018-04-12 12:10:00,45.64,45.7,45.57,45.67,35514.0,34.2932,34.3383,34.2407,34.3158,35514.0
2018-04-12 12:20:00,45.67,45.67,45.59,45.61,25908.0,34.3158,34.3158,34.2557,34.2707,25908.0
2018-04-12 12:30:00,45.61,45.62,45.51,45.53,56721.0,34.2707,34.2782,34.1956,34.2106,56721.0
2018-04-12 12:40:00,45.55,45.61,45.53,45.6,70029.0,34.2256,34.2707,34.2106,34.2632,70029.0
2018-04-12 12:50:00,45.62,45.63,45.57,45.62,38803.5,34.2782,34.2857,34.2407,34.2782,38803.5
2018-04-12 13:00:00,45.62,45.65,45.53,45.55,29926.5,34.2782,34.3008,34.2106,34.2256,29926.5
2018-04-12 13:10:00,45.55,45.56,45.36,45.37,51903.0,34.2256,34.2331,34.0829,34.0904,51903.0
2018-04-12 13:20:00,45.37,45.38,45.23,45.23,44473.5,34.0904,34.0979,33.9852,33.9852,44473.5
2018-04-12 13:30:00,45.22,45.34,45.21,45.31,21166.5,33.9777,34.0678,33.9702,34.0453,21166.5
2018-04-12 13:40:00,45.32,45.39,45.27,45.37,19326.0,34.0528,34.1054,34.0152,34.0904,19326.0
2018-04-12 13:50:00,45.37,45.45,45.31,45.35,9993.0,34.0904,34.1505,34.0453,34.0753,9993.0
2018-04-12 14:00:00,45.36,45.43,45.33,45.39,83389.5,34.0829,34.1355,34.0603,34.1054,83389.5
2018-04-12 14:10:00,45.41,45.5,45.41,45.49,15303.0,34.1204,34.1881,34.1204,34.1805,15303.0
2018-04-12 14:20:00,45.5,45.54,45.49,45.51,20251.5,34.1881,34.2181,34.1805,34.1956,20251.5
2018-04-12 14:30:00,45.52,45.55,45.47,45.49,15723.0,34.2031,34.2256,34.1655,34.1805,15723.0
2018-04-12 14:40:00,45.48,45.49,45.43,45.45,18034.5,34.173,34.1805,34.1355,34.1505,18034.5
2018-04-12 14:50:00,45.45,45.53,45.45,45.53,18696.0,34.1505,34.2106,34.1505,34.2106,18696.0
2018-04-12 15:00:00,45.53,45.53,45.46,45.47,13486.5,34.2106,34.2106,34.158,34.1655,13486.5
2018-04-12 15:10:00,45.45,45.61,45.45,45.59,25170.0,34.1505,34.2707,34.1505,34.2557,25170.0
2018-04-12 15:20:00,45.58,45.64,45.58,45.59,38706.0,34.2482,34.2932,34.2482,34.2557,38706.0
2018-04-12 15:30:00,45.59,45.65,45.56,45.64,48457.5,34.2557,34.3008,34.2331,34.2932,48457.5
2018-04-12 15:40:00,45.65,45.65,45.41,45.51,92152.5,34.3008,34.3008,34.1204,34.1956,92152.5
2018-04-12 15:50:00,45.51,45.52,45.44,45.45,216189.0,34.1956,34.2031,34.143,34.1505,216189.0
2018-04-13 09:30:00,45.79,45.79,45.29,45.65,49857.0,34.406,34.406,34.0303,34.3008,49857.0
2018-04-13 09:40:00,45.68,45.77,45.59,45.66,20247.0,34.3233,34.3909,34.2557,34.3083,20247.0
2018-04-13 09:50:00,45.65,45.7,45.47,45.47,72990.0,34.3008,34.3383,34.1655,34.1655,72990.0
2018-04-13 10:00:00,45.45,45.6,45.44,45.51,42709.5,34.1505,34.2632,34.143,34.1956,42709.5
2018-04-13 10:10:00,45.51,45.71,45.44,45.7,84157.5,34.1956,34.3458,34.143,34.3383,84157.5
2018-04-13 10:20:00,45.69,45.69,45.44,45.51,29334.0,34.3308,34.3308,34.143,34.1956,29334.0
2018-04-13 10:30:00,45.51,45.61,45.45,45.49,35956.5,34.1956,34.2707,34.1505,34.1805,35956.5
2018-04-13 10:40:00,45.5,45.58,45.44,45.55,31254.0,34.1881,34.2482,34.143,34.2256,31254.0
2018-04-13 10:50:00,45.55,45.61,45.38,45.38,41484.0,34.2256,34.2707,34.0979,34.0979,41484.0
2018-04-13 11:00:00,45.37,45.37,45.25,45.35,40342.5,34.0904,34.0904,34.0002,34.0753,40342.5
2018-04-13 11:10:00,45.36,45.39,45.27,45.27,57739.5,34.0829,34.1054,34.0152,34.0152,57739.5
2018-04-13 11:20:00,45.26,45.42,45.22,45.39,35259.0,34.0077,34.1279,33.9777,34.1054,35259.0
2018-04-13 11:30:00,45.39,45.49,45.38,45.41,44260.5,34.1054,34.1805,34.0979,34.1204,44260.5
2018-04-13 11:40:00,45.4,45.51,45.38,45.49,29134.5,34.1129,34.1956,34.0979,34.1805,29134.5
2018-04-13 11:50:00,45.49,45.62,45.43,45.59,74214.0,34.1805,34.2782,34.1355,34.2557,74214.0
2018-04-13 12:00:00,45.59,45.69,45.52,45.53,54705.0,34.2557,34.3308,34.2031,34.2106,54705.0
2018-04-13 12:10:00,45.53,45.61,45.49,45.57,50994.0,34.2106,34.2707,34.1805,34.2407,50994.0
2018-04-13 12:20:00,45.58,45.7,45.54,45.61,89311.5,34.2482,34.3383,34.2181,34.2707,89311.5
2018-04-13 12:30:00,45.61,45.63,45.55,45.55,28512.0,34.2707,34.2857,34.2256,34.2256,28512.0
2018-04-13 12:40:00,45.55,45.59,45.45,45.47,30084.0,34.2256,34.2557,34.1505,34.1655,30084.0
2018-04-13 12:50:00,45.48,45.51,45.46,45.47,14451.0,34.173,34.1956,34.158,34.1655,14451.0
2018-04-13 13:00:00,45.48,45.54,45.45,45.49,25464.0,34.173,34.2181,34.1505,34.1805,25464.0
2018-04-13 13:10:00,45.47,45.54,45.47,45.52,23880.0,34.1655,34.2181,34.1655,34.2031,23880.0
2018-04-13 13:20:00,45.49,45.57,45.48,45.57,22858.5,34.1805,34.2407,34.173,34.2407,22858.5
2018-04-13 13:30:00,45.57,45.59,45.52,45.56,25659.0,34.2407,34.2557,34.2031,34.2331,25659.0
2018-04-13 13:40:00,45.55,45.61,45.52,45.52,22008.0,34.2256,34.2707,34.2031,34.2031,22008.0
2018-04-13 13:50:00,45.53,45.55,45.49,45.51,36921.0,34.2106,34.2256,34.1805,34.1956,36921.0
2018-04-13 14:00:00,45.53,45.53,45.48,45.51,19839.0,34.2106,34.2106,34.173,34.1956,19839.0
2018-04-13 14:10:00,45.53,45.55,45.4,45.41,28284.0,34.2106,34.2256,34.1129,34.1204,28284.0
2018-04-13 14:20:00,45.42,45.43,45.39,45.42,20569.5,34.1279,34.1355,34.1054,34.1279,20569.5
2018-04-13 14:30:00,45.41,45.51,45.38,45.43,23842.5,34.1204,34.1956,34.0979,34.1355,23842.5
2018-04-13 14:40:00,45.44,45.45,45.35,45.35,46788.0,34.143,34.1505,34.0753,34.0753,46788.0
2018-04-13 14:50:00,45.34,45.38,45.31,45.31,40932.0,34.0678,34.0979,34.0453,34.0453,40932.0
2018-04-13 15:00:00,45.31,45.31,45.17,45.2,51604.5,34.0453,34.0453,33.9401,33.9626,51604.5
2018-04-13 15:10:00,45.19,45.25,45.03,45.03,66162.0,33.9551,34.0002,33.8349,33.8349,66162.0
2018-04-13 15:20:00,45.03,45.09,45.03,45.05,61914.0,33.8349,33.88,33.8349,33.8499,61914.0
2018-04-13 15:30:00,45.05,45.13,45.03,45.11,75115.5,33.8499,33.91,33.8349,33.895,75115.5
2018-04-13 15:40:00,45.12,45.25,45.11,45.2,76509.0,33.9025,34.0002,33.895,33.9626,76509.0
2018-04-13 15:50:00,45.21,45.3,45.21,45.25,215659.5,33.9702,34.0378,33.9702,34.0002,215659.5
2018-04-16 09:30:00,45.7,45.82,45.45,45.74,61879.5,34.3383,34.4285,34.1505,34.3684,61879.5
2018-04-16 09:40:00,45.73,45.77,45.62,45.69,41799.0,34.3609,34.3909,34.2782,34.3308,41799.0
2018-04-16 09:50:00,45.69,45.7,45.53,45.62,28090.5,34.3308,34.3383,34.2106,34.2782,28090.5
2018-04-16 10:00:00,45.63,45.83,45.63,45.81,73420.5,34.2857,34.436,34.2857,34.421,73420.5
2018-04-16 10:10:00,45.81,45.87,45.73,45.74,49903.5,34.421,34.4661,34.3609,34.3684,49903.5
2018-04-16 10:20:00,45.75,45.93,45.75,45.91,48271.5,34.3759,34.5111,34.3759,34.4961,48271.5
2018-04-16 10:30:00,45.93,45.96,45.89,45.91,34146.0,34.5111,34.5337,34.4811,34.4961,34146.0
2018-04-16 10:40:00,45.91,45.98,45.85,45.86,43617.0,34.4961,34.5487,34.451,34.4586,43617.0
2018-04-16 10:50:00,45.85,46.16,45.84,46.14,142030.5,34.451,34.684,34.4435,34.6689,142030.5
2018-04-16 11:00:00,46.15,46.29,46.15,46.22,66460.5,34.6765,34.7816,34.6765,34.7291,66460.5
2018-04-16 11:10:00,46.21,46.21,46.12,46.21,256348.5,34.7215,34.7215,34.6539,34.7215,256348.5
2018-04-16 11:20:00,46.21,46.37,46.14,46.22,75615.0,34.7215,34.8418,34.6689,34.7291,75615.0
2018-04-16 11:30:00,46.22,46.29,46.17,46.28,153262.5,34.7291,34.7816,34.6915,34.7741,153262.5
2018-04-16 11:40:00,46.27,46.27,46.2,46.22,47368.5,34.7666,34.7666,34.714,34.7291,47368.5
2018-04-16 11:50:00,46.23,46.29,46.15,46.19,50344.5,34.7366,34.7816,34.6765,34.7065,50344.5
2018-04-16 12:00:00,46.19,46.23,46.12,46.19,92017.5,34.7065,34.7366,34.6539,34.7065,92017.5
2018-04-16 12:10:00,46.2,46.22,46.12,46.13,77688.0,34.714,34.7291,34.6539,34.6614,77688.0
2018-04-16 12:20:00,46.13,46.3,46.12,46.24,58888.5,34.6614,34.7892,34.6539,34.7441,58888.5
2018-04-16 12:30:00,46.24,46.29,46.24,46.27,60837.0,34.7441,34.7816,34.7441,34.7666,60837.0
2018-04-16 12:40:00,46.27,46.31,46.19,46.3,63985.5,34.7666,34.7967,34.7065,34.7892,63985.5
2018-04-16 12:50:00,46.33,46.46,46.32,46.33,43362.0,34.8117,34.9094,34.8042,34.8117,43362.0
2018-04-16 13:00:00,46.34,46.49,46.34,46.44,107845.5,34.8192,34.9319,34.8192,34.8944,107845.5
2018-04-16 13:10:00,46.44,46.45,46.36,46.37,24726.0,34.8944,34.9019,34.8342,34.8418,24726.0
2018-04-16 13:20:00,46.38,46.41,46.37,46.39,39676.5,34.8493,34.8718,34.8418,34.8568,39676.5
2018-04-16 13:30:00,46.39,46.41,46.35,46.4,34852.5,34.8568,34.8718,34.8267,34.8643,34852.5
2018-04-16 13:40:00,46.4,46.46,46.33,46.46,59566.5,34.8643,34.9094,34.8117,34.9094,59566.5
2018-04-16 13:50:00,46.45,46.49,46.41,46.45,40587.0,34.9019,34.9319,34.8718,34.9019,40587.0
2018-04-16 14:00:00,46.45,46.46,46.33,46.39,49537.5,34.9019,34.9094,34.8117,34.8568,49537.5
2018-04-16 14:10:00,46.39,46.41,46.36,46.37,43411.5,34.8568,34.8718,34.8342,34.8418,43411.5
2018-04-16 14:20:00,46.37,46.44,46.36,46.44,39264.0,34.8418,34.8944,34.8342,34.8944,39264.0
2018-04-16 14:30:00,46.43,46.5,46.41,46.5,43155.0,34.8868,34.9394,34.8718,34.9394,43155.0
2018-04-16 14:40:00,46.5,46.52,46.47,46.5,49014.0,34.9394,34.9545,34.9169,34.9394,49014.0
2018-04-16 14:50:00,46.5,46.5,46.41,46.47,52626.0,34.9394,34.9394,34.8718,34.9169,52626.0
2018-04-16 15:00:00,46.47,46.52,46.43,46.48,64740.0,34.9169,34.9545,34.8868,34.9244,64740.0
2018-04-16 15:10:00,46.48,46.51,46.42,46.46,81351.0,34.9244,34.947,34.8793,34.9094,81351.0
2018-04-16 15:20:00,46.46,46.46,46.38,46.43,68038.5,34.9094,34.9094,34.8493,34.8868,68038.5
2018-04-16 15:30:00,46.43,46.45,46.38,46.43,69867.0,34.8868,34.9019,34.8493,34.8868,69867.0
2018-04-16 15:40:00,46.43,46.45,46.32,46.33,108363.0,34.8868,34.9019,34.8042,34.8117,108363.0
2018-04-16 15:50:00,46.33,46.42,46.33,46.35,204340.5,34.8117,34.8793,34.8117,34.8267,204340.5
2018-04-17 09:30:00,46.67,46.73,46.39,46.43,127947.0,35.0672,35.1123,34.8568,34.8868,127947.0
2018-04-17 09:40:00,46.45,46.49,46.35,46.36,92515.5,34.9019,34.9319,34.8267,34.8342,92515.5
2018-04-17 09:50:00,46.35,46.53,46.33,46.47,56877.0,34.8267,34.962,34.8117,34.9169,56877.0
2018-04-17 10:00:00,46.47,46.67,46.47,46.67,35958.0,34.9169,35.0672,34.9169,35.0672,35958.0
2018-04-17 10:10:00,46.67,46.67,46.53,46.57,33363.0,35.0672,35.0672,34.962,34.992,33363.0
2018-04-17 10:20:00,46.57,46.6,46.49,46.6,40395.0,34.992,35.0146,34.9319,35.0146,40395.0
2018-04-17 10:30:00,46.6,46.65,46.55,46.63,47977.5,35.0146,35.0521,34.977,35.0371,47977.5
2018-04-17 10:40:00,46.63,46.72,46.62,46.71,33963.0,35.0371,35.1047,35.0296,35.0972,33963.0
2018-04-17 10:50:00,46.71,46.85,46.71,46.8,59473.5,35.0972,35.2024,35.0972,35.1649,59473.5
2018-04-17 11:00:00,46.8,46.83,46.6,46.61,33787.5,35.1649,35.1874,35.0146,35.0221,33787.5
2018-04-17 11:10:00,46.62,46.75,46.62,46.73,44226.0,35.0296,35.1273,35.0296,35.1123,44226.0
2018-04-17 11:20:00,46.74,46.77,46.67,46.73,48723.0,35.1198,35.1423,35.0672,35.1123,48723.0
2018-04-17 11:30:00,46.73,46.77,46.69,46.75,18660.0,35.1123,35.1423,35.0822,35.1273,18660.0
2018-04-17 11:40:00,46.75,46.75,46.69,46.75,28108.5,35.1273,35.1273,35.0822,35.1273,28108.5
2018-04-17 11:50:00,46.76,46.79,46.71,46.71,42954.0,35.1348,35.1573,35.0972,35.0972,42954.0
2018-04-17 12:00:00,46.72,46.78,46.71,46.76,42208.5,35.1047,35.1498,35.0972,35.1348,42208.5
2018-04-17 12:10:00,46.76,46.8,46.72,46.73,41364.0,35.1348,35.1649,35.1047,35.1123,41364.0
2018-04-17 12:20:00,46.72,46.72,46.63,46.63,37795.5,35.1047,35.1047,35.0371,35.0371,37795.5
2018-04-17 12:30:00,46.63,46.63,46.57,46.6,35931.0,35.0371,35.0371,34.992,35.0146,35931.0
2018-04-17 12:40:00,46.6,46.63,46.57,46.57,16228.5,35.0146,35.0371,34.992,34.992,16228.5
2018-04-17 12:50:00,46.58,46.59,46.51,46.53,15759.0,34.9995,35.0071,34.947,34.962,15759.0
2018-04-17 13:00:00,46.52,46.57,46.5,46.5,19842.0,34.9545,34.992,34.9394,34.9394,19842.0
2018-04-17 13:10:00,46.5,46.53,46.46,46.49,30513.0,34.9394,34.962,34.9094,34.9319,30513.0
2018-04-17 13:20:00,46.47,46.49,46.43,46.49,15547.5,34.9169,34.9319,34.8868,34.9319,15547.5
2018-04-17 13:30:00,46.49,46.5,46.44,46.47,38178.0,34.9319,34.9394,34.8944,34.9169,38178.0
2018-04-17 13:40:00,46.47,46.63,46.46,46.59,30979.5,34.9169,35.0371,34.9094,35.0071,30979.5
2018-04-17 13:50:00,46.57,46.63,46.54,46.61,22731.0,34.992,35.0371,34.9695,35.0221,22731.0
2018-04-17 14:00:00,46.62,46.64,46.53,46.54,188197.5,35.0296,35.0446,34.962,34.9695,188197.5
2018-04-17 14:10:00,46.51,46.53,46.37,46.37,83088.0,34.947,34.962,34.8418,34.8418,83088.0
2018-04-17 14:20:00,46.36,46.51,46.29,46.48,64848.0,34.8342,34.947,34.7816,34.9244,64848.0
2018-04-17 14:30:00,46.48,46.51,46.45,46.51,31449.0,34.9244,34.947,34.9019,34.947,31449.0
2018-04-17 14:40:00,46.5,46.54,46.49,46.5,27508.5,34.9394,34.9695,34.9319,34.9394,27508.5
2018-04-17 14:50:00,46.5,46.51,46.43,46.49,45138.0,34.9394,34.947,34.8868,34.9319,45138.0
2018-04-17 15:00:00,46.49,46.53,46.47,46.53,32031.0,34.9319,34.962,34.9169,34.962,32031.0
2018-04-17 15:10:00,46.53,46.61,46.53,46.6,91675.5,34.962,35.0221,34.962,35.0146,91675.5
2018-04-17 15:20:00,46.6,46.63,46.55,46.55,55524.0,35.0146,35.0371,34.977,34.977,55524.0
2018-04-17 15:30:00,46.56,46.62,46.56,46.57,111279.0,34.9845,35.0296,34.9845,34.992,111279.0
2018-04-17 15:40:00,46.57,46.57,46.51,46.55,131677.5,34.992,34.992,34.947,34.977,131677.5
2018-04-17 15:50:00,46.55,46.55,46.47,46.49,252334.5,34.977,34.977,34.9169,34.9319,252334.5
2018-04-18 09:30:00,46.96,47.17,46.68,47.11,183109.5,35.2851,35.4429,35.0747,35.3978,183109.5
2018-04-18 09:40:00,47.11,47.31,47.11,47.21,127468.5,35.3978,35.5481,35.3978,35.4729,127468.5
2018-04-18 09:50:00,47.2,47.28,47.1,47.1,149104.5,35.4654,35.5255,35.3903,35.3903,149104.5
2018-04-18 10:00:00,47.11,47.24,47.07,47.23,103414.5,35.3978,35.4955,35.3677,35.488,103414.5
2018-04-18 10:10:00,47.24,47.49,47.15,47.43,210741.0,35.4955,35.6833,35.4278,35.6382,210741.0
2018-04-18 10:20:00,47.41,47.52,47.29,47.47,60378.0,35.6232,35.7059,35.533,35.6683,60378.0
2018-04-18 10:30:00,47.47,47.64,47.47,47.62,91240.5,35.6683,35.796,35.6683,35.781,91240.5
2018-04-18 10:40:00,47.62,47.72,47.61,47.67,62563.5,35.781,35.8561,35.7735,35.8186,62563.5
2018-04-18 10:50:00,47.68,47.68,47.49,47.49,52075.5,35.8261,35.8261,35.6833,35.6833,52075.5
2018-04-18 11:00:00,47.49,47.61,47.48,47.56,48187.5,35.6833,35.7735,35.6758,35.7359,48187.5
2018-04-18 11:10:00,47.55,47.55,47.39,47.39,46213.5,35.7284,35.7284,35.6082,35.6082,46213.5
2018-04-18 11:20:00,47.39,47.43,47.3,47.37,87156.0,35.6082,35.6382,35.5405,35.5931,87156.0
2018-04-18 11:30:00,47.36,47.36,47.27,47.28,34159.5,35.5856,35.5856,35.518,35.5255,34159.5
2018-04-18 11:40:00,47.27,47.29,47.17,47.21,23062.5,35.518,35.533,35.4429,35.4729,23062.5
2018-04-18 11:50:00,47.23,47.23,47.1,47.1,35481.0,35.488,35.488,35.3903,35.3903,35481.0
2018-04-18 12:00:00,47.13,47.2,47.13,47.14,36700.5,35.4128,35.4654,35.4128,35.4203,36700.5
2018-04-18 12:10:00,47.14,47.23,47.14,47.22,33025.5,35.4203,35.488,35.4203,35.4804,33025.5
2018-04-18 12:20:00,47.23,47.23,47.15,47.19,26662.5,35.488,35.488,35.4278,35.4579,26662.5
2018-04-18 12:30:00,47.19,47.21,47.13,47.14,20094.0,35.4579,35.4729,35.4128,35.4203,20094.0
2018-04-18 12:40:00,47.15,47.25,47.15,47.23,31009.5,35.4278,35.503,35.4278,35.488,31009.5
2018-04-18 12:50:00,47.23,47.34,47.23,47.31,26433.0,35.488,35.5706,35.488,35.5481,26433.0
2018-04-18 13:00:00,47.31,47.35,47.31,47.34,18291.0,35.5481,35.5781,35.5481,35.5706,18291.0
2018-04-18 13:10:00,47.35,47.43,47.34,47.42,31953.0,35.5781,35.6382,35.5706,35.6307,31953.0
2018-04-18 13:20:00,47.41,47.41,47.37,47.41,11362.5,35.6232,35.6232,35.5931,35.6232,11362.5
2018-04-18 13:30:00,47.41,47.45,47.39,47.43,18582.0,35.6232,35.6533,35.6082,35.6382,18582.0
2018-04-18 13:40:00,47.43,47.43,47.37,47.37,29193.0,35.6382,35.6382,35.5931,35.5931,29193.0
2018-04-18 13:50:00,47.37,47.4,47.33,47.33,57699.0,35.5931,35.6157,35.5631,35.5631,57699.0
2018-04-18 14:00:00,47.33,47.41,47.29,47.35,86500.5,35.5631,35.6232,35.533,35.5781,86500.5
2018-04-18 14:10:00,47.35,47.43,47.34,47.41,25984.5,35.5781,35.6382,35.5706,35.6232,25984.5
2018-04-18 14:20:00,47.4,47.45,47.37,47.44,54769.5,35.6157,35.6533,35.5931,35.6457,54769.5
2018-04-18 14:30:00,47.43,47.44,47.3,47.31,46620.0,35.6382,35.6457,35.5405,35.5481,46620.0
2018-04-18 14:40:00,47.32,47.38,47.3,47.36,45070.5,35.5556,35.6007,35.5405,35.5856,45070.5
2018-04-18 14:50:00,47.35,47.45,47.35,47.39,92409.0,35.5781,35.6533,35.5781,35.6082,92409.0
2018-04-18 15:00:00,47.39,47.4,47.31,47.33,57316.5,35.6082,35.6157,35.5481,35.5631,57316.5
2018-04-18 15:10:00,47.33,47.37,47.32,47.34,73683.0,35.5631,35.5931,35.5556,35.5706,73683.0
2018-04-18 15:20:00,47.34,47.36,47.31,47.36,45181.5,35.5706,35.5856,35.5481,35.5856,45181.5
2018-04-18 15:30:00,47.35,47.36,47.25,47.25,99951.0,35.5781,35.5856,35.503,35.503,99951.0
2018-04-18 15:40:00,47.25,47.26,47.19,47.19,113091.0,35.503,35.5105,35.4579,35.4579,113091.0
2018-04-18 15:50:00,47.18,47.27,47.17,47.26,316699.5,35.4504,35.518,35.4429,35.5105,316699.5
2018-04-19 09:30:00,46.95,47.21,46.7,47.03,189336.0,35.2776,35.4729,35.0897,35.3377,189336.0
2018-04-19 09:40:00,47.05,47.08,46.84,46.87,116259.0,35.3527,35.3752,35.1949,35.2175,116259.0
2018-04-19 09:50:00,46.86,46.89,46.69,46.72,193461.0,35.2099,35.2325,35.0822,35.1047,193461.0
2018-04-19 10:00:00,46.73,46.79,46.55,46.56,62842.5,35.1123,35.1573,34.977,34.9845,62842.5
2018-04-19 10:10:00,46.55,46.73,46.53,46.69,63219.0,34.977,35.1123,34.962,35.0822,63219.0
2018-04-19 10:20:00,46.69,46.85,46.61,46.75,91846.5,35.0822,35.2024,35.0221,35.1273,91846.5
2018-04-19 10:30:00,46.75,46.78,46.67,46.77,63513.0,35.1273,35.1498,35.0672,35.1423,63513.0
2018-04-19 10:40:00,46.78,46.78,46.59,46.61,42691.5,35.1498,35.1498,35.0071,35.0221,42691.5
2018-04-19 10:50:00,46.61,46.63,46.45,46.53,113560.5,35.0221,35.0371,34.9019,34.962,113560.5
2018-04-19 11:00:00,46.54,46.61,46.5,46.57,56923.5,34.9695,35.0221,34.9394,34.992,56923.5
2018-04-19 11:10:00,46.57,46.59,46.47,46.5,51315.0,34.992,35.0071,34.9169,34.9394,51315.0
2018-04-19 11:20:00,46.5,46.57,46.47,46.57,43231.5,34.9394,34.992,34.9169,34.992,43231.5
2018-04-19 11:30:00,46.56,46.57,46.45,46.47,54429.0,34.9845,34.992,34.9019,34.9169,54429.0
2018-04-19 11:40:00,46.47,46.53,46.45,46.51,31975.5,34.9169,34.962,34.9019,34.947,31975.5
2018-04-19 11:50:00,46.53,46.53,46.42,46.43,47866.5,34.962,34.962,34.8793,34.8868,47866.5
2018-04-19 12:00:00,46.42,46.43,46.31,46.39,69645.0,34.8793,34.8868,34.7967,34.8568,69645.0
2018-04-19 12:10:00,46.38,46.41,46.35,46.37,23737.5,34.8493,34.8718,34.8267,34.8418,23737.5
2018-04-19 12:20:00,46.39,46.41,46.34,46.37,28792.5,34.8568,34.8718,34.8192,34.8418,28792.5
2018-04-19 12:30:00,46.37,46.42,46.32,46.34,33589.5,34.8418,34.8793,34.8042,34.8192,33589.5
2018-04-19 12:40:00,46.35,46.37,46.29,46.34,54394.5,34.8267,34.8418,34.7816,34.8192,54394.5
2018-04-19 12:50:00,46.34,46.35,46.25,46.26,63286.5,34.8192,34.8267,34.7516,34.7591,63286.5
2018-04-19 13:00:00,46.25,46.27,46.17,46.17,46437.0,34.7516,34.7666,34.6915,34.6915,46437.0
2018-04-19 13:10:00,46.18,46.23,46.16,46.17,36258.0,34.699,34.7366,34.684,34.6915,36258.0
2018-04-19 13:20:00,46.17,46.21,46.08,46.09,61839.0,34.6915,34.7215,34.6239,34.6314,61839.0
2018-04-19 13:30:00,46.09,46.16,46.05,46.11,87219.0,34.6314,34.684,34.6013,34.6464,87219.0
2018-04-19 13:40:00,46.1,46.22,46.1,46.14,65739.0,34.6389,34.7291,34.6389,34.6689,65739.0
2018-04-19 13:50:00,46.15,46.31,46.15,46.23,53797.5,34.6765,34.7967,34.6765,34.7366,53797.5
2018-04-19 14:00:00,46.24,46.27,46.17,46.21,46573.5,34.7441,34.7666,34.6915,34.7215,46573.5
2018-04-19 14:10:00,46.23,46.29,46.2,46.21,52494.0,34.7366,34.7816,34.714,34.7215,52494.0
2018-04-19 14:20:00,46.21,46.25,46.17,46.21,55092.0,34.7215,34.7516,34.6915,34.7215,55092.0
2018-04-19 14:30:00,46.2,46.31,46.2,46.31,42505.5,34.714,34.7967,34.714,34.7967,42505.5
2018-04-19 14:40:00,46.31,46.37,46.29,46.32,52527.0,34.7967,34.8418,34.7816,34.8042,52527.0
2018-04-19 14:50:00,46.32,46.34,46.28,46.31,44169.0,34.8042,34.8192,34.7741,34.7967,44169.0
2018-04-19 15:00:00,46.31,46.37,46.29,46.36,51766.5,34.7967,34.8418,34.7816,34.8342,51766.5
2018-04-19 15:10:00,46.37,46.39,46.29,46.39,47569.5,34.8418,34.8568,34.7816,34.8568,47569.5
2018-04-19 15:20:00,46.39,46.4,46.28,46.31,68916.0,34.8568,34.8643,34.7741,34.7967,68916.0
2018-04-19 15:30:00,46.32,46.54,46.27,46.47,154305.0,34.8042,34.9695,34.7666,34.9169,154305.0
2018-04-19 15:40:00,46.47,46.5,46.41,46.43,114697.5,34.9169,34.9394,34.8718,34.8868,114697.5
2018-04-19 15:50:00,46.43,46.53,46.37,46.43,334854.0,34.8868,34.962,34.8418,34.8868,334854.0
2018-04-20 09:30:00,46.57,46.63,46.39,46.58,341439.0,34.992,35.0371,34.8568,34.9995,341439.0
2018-04-20 09:40:00,46.59,46.68,46.39,46.53,61377.0,35.0071,35.0747,34.8568,34.962,61377.0
2018-04-20 09:50:00,46.57,46.64,46.43,46.45,36928.5,34.992,35.0446,34.8868,34.9019,36928.5
2018-04-20 10:00:00,46.47,46.47,46.3,46.34,30834.0,34.9169,34.9169,34.7892,34.8192,30834.0
2018-04-20 10:10:00,46.33,46.39,46.25,46.38,21177.0,34.8117,34.8568,34.7516,34.8493,21177.0
2018-04-20 10:20:00,46.39,46.39,46.31,46.34,19840.5,34.8568,34.8568,34.7967,34.8192,19840.5
2018-04-20 10:30:00,46.39,46.43,46.31,46.4,20467.5,34.8568,34.8868,34.7967,34.8643,20467.5
2018-04-20 10:40:00,46.39,46.39,46.22,46.22,24748.5,34.8568,34.8568,34.7291,34.7291,24748.5
2018-04-20 10:50:00,46.23,46.26,46.07,46.09,40941.0,34.7366,34.7591,34.6163,34.6314,40941.0
2018-04-20 11:00:00,46.09,46.1,45.89,45.93,22734.0,34.6314,34.6389,34.4811,34.5111,22734.0
2018-04-20 11:10:00,45.91,46.01,45.85,45.99,36229.5,34.4961,34.5713,34.451,34.5562,36229.5
2018-04-20 11:20:00,46.0,46.07,45.97,46.0,49723.5,34.5637,34.6163,34.5412,34.5637,49723.5
2018-04-20 11:30:00,46.01,46.19,45.99,46.19,33523.5,34.5713,34.7065,34.5562,34.7065,33523.5
2018-04-20 11:40:00,46.19,46.3,46.15,46.17,32178.0,34.7065,34.7892,34.6765,34.6915,32178.0
2018-04-20 11:50:00,46.18,46.25,46.13,46.19,49357.5,34.699,34.7516,34.6614,34.7065,49357.5
2018-04-20 12:00:00,46.17,46.17,46.03,46.09,28249.5,34.6915,34.6915,34.5863,34.6314,28249.5
2018-04-20 12:10:00,46.09,46.12,46.01,46.02,28617.0,34.6314,34.6539,34.5713,34.5788,28617.0
2018-04-20 12:20:00,46.03,46.09,46.02,46.07,28866.0,34.5863,34.6314,34.5788,34.6163,28866.0
2018-04-20 12:30:00,46.07,46.07,45.97,45.97,45127.5,34.6163,34.6163,34.5412,34.5412,45127.5
2018-04-20 12:40:00,45.96,45.99,45.89,45.92,32125.5,34.5337,34.5562,34.4811,34.5036,32125.5
2018-04-20 12:50:00,45.93,46.01,45.91,45.96,24414.0,34.5111,34.5713,34.4961,34.5337,24414.0
2018-04-20 13:00:00,45.96,46.01,45.92,45.93,26514.0,34.5337,34.5713,34.5036,34.5111,26514.0
2018-04-20 13:10:00,45.93,46.13,45.93,46.08,31413.0,34.5111,34.6614,34.5111,34.6239,31413.0
2018-04-20 13:20:00,46.09,46.13,46.05,46.11,36394.5,34.6314,34.6614,34.6013,34.6464,36394.5
2018-04-20 13:30:00,46.11,46.18,46.07,46.18,37831.5,34.6464,34.699,34.6163,34.699,37831.5
2018-04-20 13:40:00,46.18,46.21,46.13,46.15,83371.5,34.699,34.7215,34.6614,34.6765,83371.5
2018-04-20 13:50:00,46.16,46.21,46.12,46.14,101515.5,34.684,34.7215,34.6539,34.6689,101515.5
2018-04-20 14:00:00,46.14,46.28,46.13,46.28,100236.0,34.6689,34.7741,34.6614,34.7741,100236.0
2018-04-20 14:10:00,46.28,46.28,46.15,46.15,38667.0,34.7741,34.7741,34.6765,34.6765,38667.0
2018-04-20 14:20:00,46.15,46.19,46.13,46.18,39987.0,34.6765,34.7065,34.6614,34.699,39987.0
2018-04-20 14:30:00,46.19,46.22,46.12,46.15,35595.0,34.7065,34.7291,34.6539,34.6765,35595.0
2018-04-20 14:40:00,46.16,46.2,46.15,46.19,31416.0,34.684,34.714,34.6765,34.7065,31416.0
2018-04-20 14:50:00,46.19,46.19,46.11,46.15,28696.5,34.7065,34.7065,34.6464,34.6765,28696.5
2018-04-20 15:00:00,46.14,46.14,45.98,45.98,41446.5,34.6689,34.6689,34.5487,34.5487,41446.5
2018-04-20 15:10:00,45.97,46.08,45.95,45.95,41265.0,34.5412,34.6239,34.5262,34.5262,41265.0
2018-04-20 15:20:00,45.95,46.03,45.95,45.99,81225.0,34.5262,34.5863,34.5262,34.5562,81225.0
2018-04-20 15:30:00,45.99,46.12,45.96,46.09,90117.0,34.5562,34.6539,34.5337,34.6314,90117.0
2018-04-20 15:40:00,46.09,46.12,46.04,46.08,111346.5,34.6314,34.6539,34.5938,34.6239,111346.5
2018-04-20 15:50:00,46.09,46.13,46.01,46.13,317748.0,34.6314,34.6614,34.5713,34.6614,317748.0
2018-04-23 09:30:00,46.17,46.55,46.17,46.52,103945.5,34.6915,34.977,34.6915,34.9545,103945.5
2018-04-23 09:40:00,46.55,46.55,46.37,46.38,88708.5,34.977,34.977,34.8418,34.8493,88708.5
2018-04-23 09:50:00,46.39,46.61,46.29,46.61,88713.0,34.8568,35.0221,34.7816,35.0221,88713.0
2018-04-23 10:00:00,46.58,46.59,46.34,46.4,108624.0,34.9995,35.0071,34.8192,34.8643,108624.0
2018-04-23 10:10:00,46.41,46.5,46.34,46.39,73116.0,34.8718,34.9394,34.8192,34.8568,73116.0
2018-04-23 10:20:00,46.37,46.45,46.37,46.4,49936.5,34.8418,34.9019,34.8418,34.8643,49936.5
2018-04-23 10:30:00,46.4,46.43,46.28,46.34,79891.5,34.8643,34.8868,34.7741,34.8192,79891.5
2018-04-23 10:40:00,46.35,46.4,46.3,46.36,37860.0,34.8267,34.8643,34.7892,34.8342,37860.0
2018-04-23 10:50:00,46.37,46.43,46.35,46.37,52096.5,34.8418,34.8868,34.8267,34.8418,52096.5
2018-04-23 11:00:00,46.37,46.48,46.23,46.46,53596.5,34.8418,34.9244,34.7366,34.9094,53596.5
2018-04-23 11:10:00,46.45,46.57,46.44,46.47,58639.5,34.9019,34.992,34.8944,34.9169,58639.5
2018-04-23 11:20:00,46.47,46.49,46.37,46.43,43897.5,34.9169,34.9319,34.8418,34.8868,43897.5
2018-04-23 11:30:00,46.44,46.46,46.39,46.39,44989.5,34.8944,34.9094,34.8568,34.8568,44989.5
2018-04-23 11:40:00,46.41,46.5,46.41,46.42,47292.0,34.8718,34.9394,34.8718,34.8793,47292.0
2018-04-23 11:50:00,46.43,46.5,46.41,46.46,46968.0,34.8868,34.9394,34.8718,34.9094,46968.0
2018-04-23 12:00:00,46.49,46.49,46.45,46.46,26416.5,34.9319,34.9319,34.9019,34.9094,26416.5
2018-04-23 12:10:00,46.46,46.47,46.32,46.33,37996.5,34.9094,34.9169,34.8042,34.8117,37996.5
2018-04-23 12:20:00,46.33,46.36,46.29,46.3,30574.5,34.8117,34.8342,34.7816,34.7892,30574.5
2018-04-23 12:30:00,46.31,46.36,46.27,46.35,35161.5,34.7967,34.8342,34.7666,34.8267,35161.5
2018-04-23 12:40:00,46.35,46.38,46.29,46.29,29629.5,34.8267,34.8493,34.7816,34.7816,29629.5
2018-04-23 12:50:00,46.29,46.37,46.29,46.36,38482.5,34.7816,34.8418,34.7816,34.8342,38482.5
2018-04-23 13:00:00,46.37,46.37,46.24,46.25,28956.0,34.8418,34.8418,34.7441,34.7516,28956.0
2018-04-23 13:10:00,46.24,46.36,46.24,46.36,30876.0,34.7441,34.8342,34.7441,34.8342,30876.0
2018-04-23 13:20:00,46.36,46.41,46.31,46.33,29548.5,34.8342,34.8718,34.7967,34.8117,29548.5
2018-04-23 13:30:00,46.33,46.36,46.23,46.27,47557.5,34.8117,34.8342,34.7366,34.7666,47557.5
2018-04-23 13:40:00,46.27,46.34,46.26,46.31,33183.0,34.7666,34.8192,34.7591,34.7967,33183.0
2018-04-23 13:50:00,46.31,46.37,46.3,46.35,38067.0,34.7967,34.8418,34.7892,34.8267,38067.0
2018-04-23 14:00:00,46.34,46.35,46.07,46.16,93906.0,34.8192,34.8267,34.6163,34.684,93906.0
2018-04-23 14:10:00,46.18,46.21,46.08,46.14,41587.5,34.699,34.7215,34.6239,34.6689,41587.5
2018-04-23 14:20:00,46.15,46.15,46.04,46.13,113263.5,34.6765,34.6765,34.5938,34.6614,113263.5
2018-04-23 14:30:00,46.13,46.15,46.04,46.11,50428.5,34.6614,34.6765,34.5938,34.6464,50428.5
2018-04-23 14:40:00,46.1,46.22,46.09,46.17,42766.5,34.6389,34.7291,34.6314,34.6915,42766.5
2018-04-23 14:50:00,46.17,46.17,46.1,46.15,59131.5,34.6915,34.6915,34.6389,34.6765,59131.5
2018-04-23 15:00:00,46.15,46.26,46.15,46.24,46861.5,34.6765,34.7591,34.6765,34.7441,46861.5
2018-04-23 15:10:00,46.23,46.27,46.19,46.22,60685.5,34.7366,34.7666,34.7065,34.7291,60685.5
2018-04-23 15:20:00,46.22,46.34,46.2,46.32,105364.5,34.7291,34.8192,34.714,34.8042,105364.5
2018-04-23 15:30:00,46.31,46.35,46.23,46.23,133731.0,34.7967,34.8267,34.7366,34.7366,133731.0
2018-04-23 15:40:00,46.24,46.3,46.23,46.27,136192.5,34.7441,34.7892,34.7366,34.7666,136192.5
2018-04-23 15:50:00,46.27,46.31,46.18,46.29,331564.5,34.7666,34.7967,34.699,34.7816,331564.5
2018-04-24 09:30:00,46.74,47.6,44.71,44.71,384408.0,35.1198,35.766,33.5945,33.5945,384408.0
2018-04-24 09:40:00,44.71,44.97,44.13,44.78,371122.5,33.5945,33.7898,33.1587,33.6471,371122.5
2018-04-24 09:50:00,44.81,44.82,44.34,44.47,306580.5,33.6696,33.6771,33.3164,33.4141,306580.5
2018-04-24 10:00:00,44.47,45.23,44.45,45.03,220558.5,33.4141,33.9852,33.3991,33.8349,220558.5
2018-04-24 10:10:00,45.03,45.27,45.01,45.11,153882.0,33.8349,34.0152,33.8199,33.895,153882.0
2018-04-24 10:20:00,45.11,45.23,44.99,45.14,164113.5,33.895,33.9852,33.8048,33.9176,164113.5
2018-04-24 10:30:00,45.15,45.26,45.06,45.11,174736.5,33.9251,34.0077,33.8574,33.895,174736.5
2018-04-24 10:40:00,45.12,45.13,44.77,44.77,108948.0,33.9025,33.91,33.6395,33.6395,108948.0
2018-04-24 10:50:00,44.76,44.83,44.59,44.59,68299.5,33.632,33.6846,33.5043,33.5043,68299.5
2018-04-24 11:00:00,44.6,44.63,44.43,44.49,132946.5,33.5118,33.5343,33.3841,33.4292,132946.5
2018-04-24 11:10:00,44.52,44.63,44.36,44.41,99117.0,33.4517,33.5343,33.3315,33.369,99117.0
2018-04-24 11:20:00,44.41,44.69,44.39,44.56,159937.5,33.369,33.5794,33.354,33.4818,159937.5
2018-04-24 11:30:00,44.56,44.56,43.99,44.05,215067.0,33.4818,33.4818,33.0535,33.0985,215067.0
2018-04-24 11:40:00,44.09,44.16,43.67,43.7,160290.0,33.1286,33.1812,32.813,32.8356,160290.0
2018-04-24 11:50:00,43.69,43.71,43.33,43.37,178285.5,32.828,32.8431,32.5575,32.5876,178285.5
2018-04-24 12:00:00,43.36,43.75,43.35,43.56,136168.5,32.5801,32.8731,32.5726,32.7304,136168.5
2018-04-24 12:10:00,43.56,43.77,43.33,43.39,182862.0,32.7304,32.8882,32.5575,32.6026,182862.0
2018-04-24 12:20:00,43.37,43.51,43.2,43.26,171847.5,32.5876,32.6928,32.4599,32.5049,171847.5
2018-04-24 12:30:00,43.29,43.43,43.21,43.25,128793.0,32.5275,32.6327,32.4674,32.4974,128793.0
2018-04-24 12:40:00,43.24,43.26,42.99,43.04,442287.0,32.4899,32.5049,32.3021,32.3396,442287.0
2018-04-24 12:50:00,43.05,43.21,42.79,42.8,131929.5,32.3472,32.4674,32.1518,32.1593,131929.5
2018-04-24 13:00:00,42.79,43.05,42.79,42.97,82671.0,32.1518,32.3472,32.1518,32.287,82671.0
2018-04-24 13:10:00,42.97,43.03,42.89,42.89,102982.5,32.287,32.3321,32.2269,32.2269,102982.5
2018-04-24 13:20:00,42.89,42.96,42.81,42.95,91050.0,32.2269,32.2795,32.1668,32.272,91050.0
2018-04-24 13:30:00,42.95,42.98,42.67,42.67,95818.5,32.272,32.2946,32.0616,32.0616,95818.5
2018-04-24 13:40:00,42.67,42.73,42.47,42.61,158881.5,32.0616,32.1067,31.9114,32.0165,158881.5
2018-04-24 13:50:00,42.61,42.64,42.48,42.61,96562.5,32.0165,32.0391,31.9189,32.0165,96562.5
2018-04-24 14:00:00,42.57,42.61,42.31,42.51,102885.0,31.9865,32.0165,31.7911,31.9414,102885.0
2018-04-24 14:10:00,42.5,42.82,42.47,42.82,133500.0,31.9339,32.1743,31.9114,32.1743,133500.0
2018-04-24 14:20:00,42.81,42.86,42.63,42.67,108994.5,32.1668,32.2044,32.0316,32.0616,108994.5
2018-04-24 14:30:00,42.66,42.8,42.53,42.54,240699.0,32.0541,32.1593,31.9564,31.964,240699.0
2018-04-24 14:40:00,42.54,42.77,42.54,42.65,88969.5,31.964,32.1368,31.964,32.0466,88969.5
2018-04-24 14:50:00,42.66,42.84,42.59,42.77,148057.5,32.0541,32.1894,32.0015,32.1368,148057.5
2018-04-24 15:00:00,42.77,42.96,42.7,42.85,252352.5,32.1368,32.2795,32.0842,32.1969,252352.5
2018-04-24 15:10:00,42.84,43.14,42.84,43.13,202372.5,32.1894,32.4148,32.1894,32.4073,202372.5
2018-04-24 15:20:00,43.12,43.23,43.09,43.19,195798.0,32.3998,32.4824,32.3772,32.4524,195798.0
2018-04-24 15:30:00,43.18,43.21,42.97,43.07,310462.5,32.4448,32.4674,32.287,32.3622,310462.5
2018-04-24 15:40:00,43.06,43.27,43.0,43.19,292606.5,32.3547,32.5125,32.3096,32.4524,292606.5
2018-04-24 15:50:00,43.19,43.34,43.19,43.27,480786.0,32.4524,32.5651,32.4524,32.5125,480786.0
2018-04-25 09:30:00,43.03,43.28,42.99,43.09,200494.5,32.3321,32.52,32.3021,32.3772,200494.5
2018-04-25 09:40:00,43.09,43.17,42.55,42.87,153700.5,32.3772,32.4373,31.9715,32.2119,153700.5
2018-04-25 09:50:00,42.83,42.91,42.71,42.83,97435.5,32.1819,32.242,32.0917,32.1819,97435.5
2018-04-25 10:00:00,42.83,42.99,42.83,42.87,95737.5,32.1819,32.3021,32.1819,32.2119,95737.5
2018-04-25 10:10:00,42.88,43.13,42.83,43.1,78483.0,32.2194,32.4073,32.1819,32.3847,78483.0
2018-04-25 10:20:00,43.11,43.32,43.06,43.23,121581.0,32.3922,32.55,32.3547,32.4824,121581.0
2018-04-25 10:30:00,43.24,43.46,43.22,43.42,83502.0,32.4899,32.6552,32.4749,32.6252,83502.0
2018-04-25 10:40:00,43.44,43.81,43.41,43.67,104119.5,32.6402,32.9182,32.6177,32.813,104119.5
2018-04-25 10:50:00,43.67,43.85,43.59,43.65,97914.0,32.813,32.9483,32.7529,32.798,97914.0
2018-04-25 11:00:00,43.67,43.77,43.62,43.71,108084.0,32.813,32.8882,32.7754,32.8431,108084.0
2018-04-25 11:10:00,43.71,43.84,43.56,43.56,155824.5,32.8431,32.9408,32.7304,32.7304,155824.5
2018-04-25 11:20:00,43.55,43.63,43.51,43.55,80817.0,32.7229,32.783,32.6928,32.7229,80817.0
2018-04-25 11:30:00,43.55,43.57,43.39,43.41,70392.0,32.7229,32.7379,32.6026,32.6177,70392.0
2018-04-25 11:40:00,43.41,43.45,43.31,43.33,180964.5,32.6177,32.6477,32.5425,32.5575,180964.5
2018-04-25 11:50:00,43.33,43.37,43.18,43.23,197557.5,32.5575,32.5876,32.4448,32.4824,197557.5
2018-04-25 12:00:00,43.23,43.28,43.12,43.21,60652.5,32.4824,32.52,32.3998,32.4674,60652.5
2018-04-25 12:10:00,43.19,43.27,43.14,43.27,118176.0,32.4524,32.5125,32.4148,32.5125,118176.0
2018-04-25 12:20:00,43.25,43.32,43.19,43.27,54372.0,32.4974,32.55,32.4524,32.5125,54372.0
2018-04-25 12:30:00,43.26,43.35,43.25,43.33,52962.0,32.5049,32.5726,32.4974,32.5575,52962.0
2018-04-25 12:40:00,43.33,43.33,43.28,43.29,51508.5,32.5575,32.5575,32.52,32.5275,51508.5
2018-04-25 12:50:00,43.31,43.32,43.23,43.25,41095.5,32.5425,32.55,32.4824,32.4974,41095.5
2018-04-25 13:00:00,43.27,43.41,43.27,43.38,55905.0,32.5125,32.6177,32.5125,32.5951,55905.0
2018-04-25 13:10:00,43.38,43.41,43.31,43.37,68302.5,32.5951,32.6177,32.5425,32.5876,68302.5
2018-04-25 13:20:00,43.37,43.41,43.35,43.38,40005.0,32.5876,32.6177,32.5726,32.5951,40005.0
2018-04-25 13:30:00,43.38,43.47,43.36,43.43,271585.5,32.5951,32.6627,32.5801,32.6327,271585.5
2018-04-25 13:40:00,43.43,43.48,43.37,43.39,81567.0,32.6327,32.6703,32.5876,32.6026,81567.0
2018-04-25 13:50:00,43.39,43.39,43.32,43.33,60676.5,32.6026,32.6026,32.55,32.5575,60676.5
2018-04-25 14:00:00,43.33,43.37,43.22,43.22,77226.0,32.5575,32.5876,32.4749,32.4749,77226.0
2018-04-25 14:10:00,43.22,43.22,43.09,43.13,102730.5,32.4749,32.4749,32.3772,32.4073,102730.5
2018-04-25 14:20:00,43.12,43.13,43.02,43.11,84097.5,32.3998,32.4073,32.3246,32.3922,84097.5
2018-04-25 14:30:00,43.1,43.23,43.07,43.2,84811.5,32.3847,32.4824,32.3622,32.4599,84811.5
2018-04-25 14:40:00,43.2,43.3,43.2,43.29,68164.5,32.4599,32.535,32.4599,32.5275,68164.5
2018-04-25 14:50:00,43.29,43.4,43.29,43.39,50944.5,32.5275,32.6101,32.5275,32.6026,50944.5
2018-04-25 15:00:00,43.39,43.47,43.35,43.36,68619.0,32.6026,32.6627,32.5726,32.5801,68619.0
2018-04-25 15:10:00,43.36,43.41,43.29,43.29,90154.5,32.5801,32.6177,32.5275,32.5275,90154.5
2018-04-25 15:20:00,43.29,43.36,43.2,43.21,119824.5,32.5275,32.5801,32.4599,32.4674,119824.5
2018-04-25 15:30:00,43.2,43.24,43.17,43.19,164022.0,32.4599,32.4899,32.4373,32.4524,164022.0
2018-04-25 15:40:00,43.19,43.21,42.99,43.01,270298.5,32.4524,32.4674,32.3021,32.3171,270298.5
2018-04-25 15:50:00,43.06,43.3,43.01,43.27,642783.0,32.3547,32.535,32.3171,32.5125,642783.0
2018-04-26 09:30:00,43.37,43.39,43.01,43.19,79315.5,32.5876,32.6026,32.3171,32.4524,79315.5
2018-04-26 09:40:00,43.2,43.25,43.05,43.19,51841.5,32.4599,32.4974,32.3472,32.4524,51841.5
2018-04-26 09:50:00,43.15,43.27,43.14,43.19,42709.5,32.4223,32.5125,32.4148,32.4524,42709.5
2018-04-26 10:00:00,43.18,43.25,43.11,43.16,33519.0,32.4448,32.4974,32.3922,32.4298,33519.0
2018-04-26 10:10:00,43.18,43.34,43.15,43.27,67716.0,32.4448,32.5651,32.4223,32.5125,67716.0
2018-04-26 10:20:00,43.27,43.34,43.23,43.33,49807.5,32.5125,32.5651,32.4824,32.5575,49807.5
2018-04-26 10:30:00,43.32,43.36,43.11,43.17,71200.5,32.55,32.5801,32.3922,32.4373,71200.5
2018-04-26 10:40:00,43.17,43.23,43.03,43.06,69115.5,32.4373,32.4824,32.3321,32.3547,69115.5
2018-04-26 10:50:00,43.07,43.11,43.01,43.03,59338.5,32.3622,32.3922,32.3171,32.3321,59338.5
2018-04-26 11:00:00,43.02,43.13,42.97,42.97,51436.5,32.3246,32.4073,32.287,32.287,51436.5
2018-04-26 11:10:00,42.99,43.01,42.77,42.78,208269.0,32.3021,32.3171,32.1368,32.1443,208269.0
2018-04-26 11:20:00,42.78,42.84,42.67,42.71,92044.5,32.1443,32.1894,32.0616,32.0917,92044.5
2018-04-26 11:30:00,42.71,42.75,42.54,42.6,66391.5,32.0917,32.1217,31.964,32.009,66391.5
2018-04-26 11:40:00,42.59,42.76,42.38,42.39,174730.5,32.0015,32.1293,31.8437,31.8512,174730.5
2018-04-26 11:50:00,42.39,42.42,42.27,42.41,105486.0,31.8512,31.8738,31.7611,31.8663,105486.0
2018-04-26 12:00:00,42.41,42.55,42.39,42.53,51619.5,31.8663,31.9715,31.8512,31.9564,51619.5
2018-04-26 12:10:00,42.55,42.65,42.49,42.61,58375.5,31.9715,32.0466,31.9264,32.0165,58375.5
2018-04-26 12:20:00,42.6,42.77,42.59,42.76,76591.5,32.009,32.1368,32.0015,32.1293,76591.5
2018-04-26 12:30:00,42.76,42.81,42.73,42.78,54777.0,32.1293,32.1668,32.1067,32.1443,54777.0
2018-04-26 12:40:00,42.77,42.81,42.72,42.75,39273.0,32.1368,32.1668,32.0992,32.1217,39273.0
2018-04-26 12:50:00,42.75,42.89,42.74,42.85,47730.0,32.1217,32.2269,32.1142,32.1969,47730.0
2018-04-26 13:00:00,42.85,42.93,42.85,42.89,55447.5,32.1969,32.257,32.1969,32.2269,55447.5
2018-04-26 13:10:00,42.89,42.94,42.83,42.84,80223.0,32.2269,32.2645,32.1819,32.1894,80223.0
2018-04-26 13:20:00,42.84,42.86,42.8,42.81,53937.0,32.1894,32.2044,32.1593,32.1668,53937.0
2018-04-26 13:30:00,42.81,42.83,42.71,42.72,29937.0,32.1668,32.1819,32.0917,32.0992,29937.0
2018-04-26 13:40:00,42.75,42.84,42.75,42.79,29257.5,32.1217,32.1894,32.1217,32.1518,29257.5
2018-04-26 13:50:00,42.79,42.86,42.75,42.84,70044.0,32.1518,32.2044,32.1217,32.1894,70044.0
2018-04-26 14:00:00,42.85,42.87,42.81,42.81,38719.5,32.1969,32.2119,32.1668,32.1668,38719.5
2018-04-26 14:10:00,42.82,42.84,42.79,42.81,32967.0,32.1743,32.1894,32.1518,32.1668,32967.0
2018-04-26 14:20:00,42.81,42.87,42.79,42.83,34776.0,32.1668,32.2119,32.1518,32.1819,34776.0
2018-04-26 14:30:00,42.83,42.85,42.77,42.83,47221.5,32.1819,32.1969,32.1368,32.1819,47221.5
2018-04-26 14:40:00,42.83,42.94,42.83,42.93,76194.0,32.1819,32.2645,32.1819,32.257,76194.0
2018-04-26 14:50:00,42.93,42.95,42.83,42.83,43192.5,32.257,32.272,32.1819,32.1819,43192.5
2018-04-26 15:00:00,42.83,42.88,42.78,42.78,35457.0,32.1819,32.2194,32.1443,32.1443,35457.0
2018-04-26 15:10:00,42.79,42.81,42.77,42.8,65884.5,32.1518,32.1668,32.1368,32.1593,65884.5
2018-04-26 15:20:00,42.79,42.82,42.78,42.81,69409.5,32.1518,32.1743,32.1443,32.1668,69409.5
2018-04-26 15:30:00,42.81,42.88,42.8,42.85,109282.5,32.1668,32.2194,32.1593,32.1969,109282.5
2018-04-26 15:40:00,42.86,42.91,42.81,42.85,137076.0,32.2044,32.242,32.1668,32.1969,137076.0
2018-04-26 15:50:00,42.85,42.87,42.79,42.84,256635.0,32.1969,32.2119,32.1518,32.1894,256635.0
2018-04-27 09:30:00,42.79,42.9,42.61,42.82,71989.5,32.1518,32.2345,32.0165,32.1743,71989.5
2018-04-27 09:40:00,42.8,43.08,42.79,43.0,31833.0,32.1593,32.3697,32.1518,32.3096,31833.0
2018-04-27 09:50:00,43.02,43.05,42.94,43.05,44848.5,32.3246,32.3472,32.2645,32.3472,44848.5
2018-04-27 10:00:00,43.07,43.1,42.92,42.95,31110.0,32.3622,32.3847,32.2495,32.272,31110.0
2018-04-27 10:10:00,42.95,43.13,42.9,42.99,64327.5,32.272,32.4073,32.2345,32.3021,64327.5
2018-04-27 10:20:00,42.99,43.07,42.96,42.99,50362.5,32.3021,32.3622,32.2795,32.3021,50362.5
2018-04-27 10:30:00,42.99,42.99,42.85,42.85,30396.0,32.3021,32.3021,32.1969,32.1969,30396.0
2018-04-27 10:40:00,42.84,42.94,42.84,42.85,25755.0,32.1894,32.2645,32.1894,32.1969,25755.0
2018-04-27 10:50:00,42.82,42.85,42.67,42.83,44614.5,32.1743,32.1969,32.0616,32.1819,44614.5
2018-04-27 11:00:00,42.81,42.99,42.81,42.99,25188.0,32.1668,32.3021,32.1668,32.3021,25188.0
2018-04-27 11:10:00,42.97,43.03,42.94,42.95,23674.5,32.287,32.3321,32.2645,32.272,23674.5
2018-04-27 11:20:00,42.96,43.02,42.92,43.02,28129.5,32.2795,32.3246,32.2495,32.3246,28129.5
2018-04-27 11:30:00,43.01,43.01,42.93,42.93,22588.5,32.3171,32.3171,32.257,32.257,22588.5
2018-04-27 11:40:00,42.91,42.93,42.87,42.91,20580.0,32.242,32.257,32.2119,32.242,20580.0
2018-04-27 11:50:00,42.91,42.97,42.89,42.93,18681.0,32.242,32.287,32.2269,32.257,18681.0
2018-04-27 12:00:00,42.93,42.99,42.92,42.97,19201.5,32.257,32.3021,32.2495,32.287,19201.5
2018-04-27 12:10:00,42.97,42.99,42.94,42.97,28612.5,32.287,32.3021,32.2645,32.287,28612.5
2018-04-27 12:20:00,42.97,43.06,42.93,43.05,93756.0,32.287,32.3547,32.257,32.3472,93756.0
2018-04-27 12:30:00,43.05,43.07,42.99,43.05,14850.0,32.3472,32.3622,32.3021,32.3472,14850.0
2018-04-27 12:40:00,43.04,43.11,43.03,43.09,11094.0,32.3396,32.3922,32.3321,32.3772,11094.0
2018-04-27 12:50:00,43.07,43.15,43.05,43.12,21220.5,32.3622,32.4223,32.3472,32.3998,21220.5
2018-04-27 13:00:00,43.13,43.17,43.12,43.14,25722.0,32.4073,32.4373,32.3998,32.4148,25722.0
2018-04-27 13:10:00,43.15,43.16,43.12,43.15,11296.5,32.4223,32.4298,32.3998,32.4223,11296.5
2018-04-27 13:20:00,43.15,43.17,43.11,43.13,12832.5,32.4223,32.4373,32.3922,32.4073,12832.5
2018-04-27 13:30:00,43.13,43.13,43.03,43.06,20490.0,32.4073,32.4073,32.3321,32.3547,20490.0
2018-04-27 13:40:00,43.06,43.07,43.0,43.0,15372.0,32.3547,32.3622,32.3096,32.3096,15372.0
2018-04-27 13:50:00,43.0,43.02,42.97,42.99,46111.5,32.3096,32.3246,32.287,32.3021,46111.5
2018-04-27 14:00:00,42.99,43.01,42.95,42.96,29937.0,32.3021,32.3171,32.272,32.2795,29937.0
2018-04-27 14:10:00,42.96,43.03,42.95,42.99,34978.5,32.2795,32.3321,32.272,32.3021,34978.5
2018-04-27 14:20:00,42.99,43.0,42.91,42.91,30207.0,32.3021,32.3096,32.242,32.242,30207.0
2018-04-27 14:30:00,42.91,42.94,42.89,42.91,35199.0,32.242,32.2645,32.2269,32.242,35199.0
2018-04-27 14:40:00,42.91,42.94,42.87,42.93,35595.0,32.242,32.2645,32.2119,32.257,35595.0
2018-04-27 14:50:00,42.93,42.98,42.92,42.94,32155.5,32.257,32.2946,32.2495,32.2645,32155.5
2018-04-27 15:00:00,42.95,43.05,42.93,43.02,39282.0,32.272,32.3472,32.257,32.3246,39282.0
2018-04-27 15:10:00,43.02,43.05,43.01,43.02,33460.5,32.3246,32.3472,32.3171,32.3246,33460.5
2018-04-27 15:20:00,43.02,43.03,42.93,43.0,43078.5,32.3246,32.3321,32.257,32.3096,43078.5
2018-04-27 15:30:00,43.0,43.03,42.97,43.0,65982.0,32.3096,32.3321,32.287,32.3096,65982.0
2018-04-27 15:40:00,42.99,43.01,42.93,42.95,80532.0,32.3021,32.3171,32.257,32.272,80532.0
2018-04-27 15:50:00,42.96,43.03,42.89,42.94,341569.5,32.2795,32.3321,32.2269,32.2645,341569.5
2018-04-30 09:30:00,43.17,43.17,43.01,43.07,67405.5,32.4373,32.4373,32.3171,32.3622,67405.5
2018-04-30 09:40:00,43.07,43.16,42.99,43.05,46846.5,32.3622,32.4298,32.3021,32.3472,46846.5
2018-04-30 09:50:00,43.07,43.23,43.07,43.07,48435.0,32.3622,32.4824,32.3622,32.3622,48435.0
2018-04-30 10:00:00,43.08,43.1,42.87,42.88,46336.5,32.3697,32.3847,32.2119,32.2194,46336.5
2018-04-30 10:10:00,42.89,42.94,42.75,42.75,43180.5,32.2269,32.2645,32.1217,32.1217,43180.5
2018-04-30 10:20:00,42.74,42.81,42.59,42.8,71784.0,32.1142,32.1668,32.0015,32.1593,71784.0
2018-04-30 10:30:00,42.8,42.88,42.8,42.83,46536.0,32.1593,32.2194,32.1593,32.1819,46536.0
2018-04-30 10:40:00,42.84,43.06,42.84,43.04,84987.0,32.1894,32.3547,32.1894,32.3396,84987.0
2018-04-30 10:50:00,43.05,43.07,42.97,43.03,46143.0,32.3472,32.3622,32.287,32.3321,46143.0
2018-04-30 11:00:00,43.05,43.09,43.01,43.04,40947.0,32.3472,32.3772,32.3171,32.3396,40947.0
2018-04-30 11:10:00,43.04,43.19,43.01,43.15,40285.5,32.3396,32.4524,32.3171,32.4223,40285.5
2018-04-30 11:20:00,43.15,43.23,43.12,43.14,30592.5,32.4223,32.4824,32.3998,32.4148,30592.5
2018-04-30 11:30:00,43.14,43.19,43.11,43.11,25569.0,32.4148,32.4524,32.3922,32.3922,25569.0
2018-04-30 11:40:00,43.09,43.11,42.93,42.95,42630.0,32.3772,32.3922,32.257,32.272,42630.0
2018-04-30 11:50:00,42.98,43.02,42.93,42.95,105456.0,32.2946,32.3246,32.257,32.272,105456.0
2018-04-30 12:00:00,42.95,42.98,42.89,42.9,36783.0,32.272,32.2946,32.2269,32.2345,36783.0
2018-04-30 12:10:00,42.91,42.91,42.83,42.85,27901.5,32.242,32.242,32.1819,32.1969,27901.5
2018-04-30 12:20:00,42.85,42.87,42.83,42.86,22455.0,32.1969,32.2119,32.1819,32.2044,22455.0
2018-04-30 12:30:00,42.85,42.87,42.83,42.87,28629.0,32.1969,32.2119,32.1819,32.2119,28629.0
2018-04-30 12:40:00,42.87,42.91,42.83,42.9,63343.5,32.2119,32.242,32.1819,32.2345,63343.5
2018-04-30 12:50:00,42.89,42.89,42.78,42.85,38592.0,32.2269,32.2269,32.1443,32.1969,38592.0
2018-04-30 13:00:00,42.87,42.88,42.82,42.86,35451.0,32.2119,32.2194,32.1743,32.2044,35451.0
2018-04-30 13:10:00,42.85,42.88,42.79,42.87,35587.5,32.1969,32.2194,32.1518,32.2119,35587.5
2018-04-30 13:20:00,42.87,42.91,42.83,42.83,36054.0,32.2119,32.242,32.1819,32.1819,36054.0
2018-04-30 13:30:00,42.83,42.89,42.81,42.84,23934.0,32.1819,32.2269,32.1668,32.1894,23934.0
2018-04-30 13:40:00,42.84,42.89,42.83,42.84,27910.5,32.1894,32.2269,32.1819,32.1894,27910.5
2018-04-30 13:50:00,42.85,42.93,42.83,42.93,32278.5,32.1969,32.257,32.1819,32.257,32278.5
2018-04-30 14:00:00,42.93,42.93,42.78,42.79,49741.5,32.257,32.257,32.1443,32.1518,49741.5
2018-04-30 14:10:00,42.79,42.8,42.71,42.75,50119.5,32.1518,32.1593,32.0917,32.1217,50119.5
2018-04-30 14:20:00,42.75,42.79,42.71,42.75,36954.0,32.1217,32.1518,32.0917,32.1217,36954.0
2018-04-30 14:30:00,42.73,42.77,42.7,42.73,41328.0,32.1067,32.1368,32.0842,32.1067,41328.0
2018-04-30 14:40:00,42.73,42.76,42.68,42.7,55399.5,32.1067,32.1293,32.0691,32.0842,55399.5
2018-04-30 14:50:00,42.71,42.73,42.67,42.69,45679.5,32.0917,32.1067,32.0616,32.0767,45679.5
2018-04-30 15:00:00,42.68,42.71,42.61,42.63,66460.5,32.0691,32.0917,32.0165,32.0316,66460.5
2018-04-30 15:10:00,42.63,42.69,42.61,42.61,66511.5,32.0316,32.0767,32.0165,32.0165,66511.5
2018-04-30 15:20:00,42.62,42.62,42.43,42.53,60145.5,32.0241,32.0241,31.8813,31.9564,60145.5
2018-04-30 15:30:00,42.52,42.63,42.51,42.61,68866.5,31.9489,32.0316,31.9414,32.0165,68866.5
2018-04-30 15:40:00,42.61,42.65,42.58,42.61,124995.0,32.0165,32.0466,31.994,32.0165,124995.0
2018-04-30 15:50:00,42.61,42.61,42.45,42.45,436476.0,32.0165,32.0165,31.8963,31.8963,436476.0
2018-05-01 09:30:00,42.33,42.43,42.0,42.1,148891.5,31.8062,31.8813,31.5582,31.6333,148891.5
2018-05-01 09:40:00,42.1,42.19,41.87,42.17,118989.0,31.6333,31.701,31.4605,31.6859,118989.0
2018-05-01 09:50:00,42.21,42.51,42.19,42.51,42028.5,31.716,31.9414,31.701,31.9414,42028.5
2018-05-01 10:00:00,42.48,42.48,42.06,42.07,51976.5,31.9189,31.9189,31.6033,31.6108,51976.5
2018-05-01 10:10:00,42.07,42.11,42.0,42.11,29439.0,31.6108,31.6409,31.5582,31.6409,29439.0
2018-05-01 10:20:00,42.11,42.16,41.82,41.83,120001.5,31.6409,31.6784,31.423,31.4305,120001.5
2018-05-01 10:30:00,41.83,41.83,41.55,41.57,155755.5,31.4305,31.4305,31.2201,31.2351,155755.5
2018-05-01 10:40:00,41.58,41.76,41.53,41.71,158232.0,31.2426,31.3779,31.2051,31.3403,158232.0
2018-05-01 10:50:00,41.7,41.79,41.67,41.73,119460.0,31.3328,31.4004,31.3102,31.3553,119460.0
2018-05-01 11:00:00,41.72,41.72,41.57,41.68,62404.5,31.3478,31.3478,31.2351,31.3178,62404.5
2018-05-01 11:10:00,41.68,41.71,41.58,41.62,55498.5,31.3178,31.3403,31.2426,31.2727,55498.5
2018-05-01 11:20:00,41.62,41.72,41.62,41.7,54877.5,31.2727,31.3478,31.2727,31.3328,54877.5
2018-05-01 11:30:00,41.71,41.73,41.63,41.65,59257.5,31.3403,31.3553,31.2802,31.2952,59257.5
2018-05-01 11:40:00,41.65,41.67,41.57,41.57,40468.5,31.2952,31.3102,31.2351,31.2351,40468.5
2018-05-01 11:50:00,41.58,41.69,41.54,41.55,107007.0,31.2426,31.3253,31.2126,31.2201,107007.0
2018-05-01 12:00:00,41.53,41.63,41.51,41.55,32478.0,31.2051,31.2802,31.19,31.2201,32478.0
2018-05-01 12:10:00,41.55,41.61,41.51,41.59,30241.5,31.2201,31.2652,31.19,31.2501,30241.5
2018-05-01 12:20:00,41.58,41.67,41.54,41.65,97432.5,31.2426,31.3102,31.2126,31.2952,97432.5
2018-05-01 12:30:00,41.65,41.67,41.57,41.57,34845.0,31.2952,31.3102,31.2351,31.2351,34845.0
2018-05-01 12:40:00,41.59,41.61,41.52,41.55,36711.0,31.2501,31.2652,31.1975,31.2201,36711.0
2018-05-01 12:50:00,41.55,41.61,41.54,41.58,28594.5,31.2201,31.2652,31.2126,31.2426,28594.5
2018-05-01 13:00:00,41.57,41.57,41.39,41.41,56361.0,31.2351,31.2351,31.0999,31.1149,56361.0
2018-05-01 13:10:00,41.41,41.42,41.32,41.41,60406.5,31.1149,31.1224,31.0473,31.1149,60406.5
2018-05-01 13:20:00,41.41,41.45,41.36,41.44,19903.5,31.1149,31.1449,31.0773,31.1374,19903.5
2018-05-01 13:30:00,41.44,41.65,41.44,41.61,63219.0,31.1374,31.2952,31.1374,31.2652,63219.0
2018-05-01 13:40:00,41.61,41.73,41.57,41.71,91810.5,31.2652,31.3553,31.2351,31.3403,91810.5
2018-05-01 13:50:00,41.7,41.75,41.64,41.73,50340.0,31.3328,31.3704,31.2877,31.3553,50340.0
2018-05-01 14:00:00,41.72,41.89,41.72,41.85,36282.0,31.3478,31.4756,31.3478,31.4455,36282.0
2018-05-01 14:10:00,41.87,41.95,41.85,41.89,86458.5,31.4605,31.5206,31.4455,31.4756,86458.5
2018-05-01 14:20:00,41.89,42.03,41.88,41.97,70093.5,31.4756,31.5807,31.468,31.5357,70093.5
2018-05-01 14:30:00,41.96,42.02,41.93,41.98,27850.5,31.5281,31.5732,31.5056,31.5432,27850.5
2018-05-01 14:40:00,41.98,42.21,41.97,42.15,30747.0,31.5432,31.716,31.5357,31.6709,30747.0
2018-05-01 14:50:00,42.15,42.23,42.13,42.23,31488.0,31.6709,31.731,31.6559,31.731,31488.0
2018-05-01 15:00:00,42.24,42.26,42.14,42.21,38172.0,31.7385,31.7536,31.6634,31.716,38172.0
2018-05-01 15:10:00,42.21,42.23,42.08,42.16,52585.5,31.716,31.731,31.6183,31.6784,52585.5
2018-05-01 15:20:00,42.16,42.21,42.09,42.17,54057.0,31.6784,31.716,31.6258,31.6859,54057.0
2018-05-01 15:30:00,42.17,42.29,42.12,42.22,58023.0,31.6859,31.7761,31.6484,31.7235,58023.0
2018-05-01 15:40:00,42.23,42.36,42.22,42.33,99361.5,31.731,31.8287,31.7235,31.8062,99361.5
2018-05-01 15:50:00,42.33,42.43,42.33,42.37,179475.0,31.8062,31.8813,31.8062,31.8362,179475.0
2018-05-02 09:30:00,41.5,41.67,40.8,41.55,352210.5,31.1825,31.3102,30.6565,31.2201,352210.5
2018-05-02 09:40:00,41.55,41.66,41.37,41.53,273577.5,31.2201,31.3027,31.0848,31.2051,273577.5
2018-05-02 09:50:00,41.52,41.95,41.51,41.9,205621.5,31.1975,31.5206,31.19,31.4831,205621.5
2018-05-02 10:00:00,41.9,42.01,41.85,41.97,214533.0,31.4831,31.5657,31.4455,31.5357,214533.0
2018-05-02 10:10:00,41.98,41.99,41.81,41.89,218538.0,31.5432,31.5507,31.4154,31.4756,218538.0
2018-05-02 10:20:00,41.9,42.05,41.83,41.97,102106.5,31.4831,31.5958,31.4305,31.5357,102106.5
2018-05-02 10:30:00,41.98,42.02,41.93,42.0,80002.5,31.5432,31.5732,31.5056,31.5582,80002.5
2018-05-02 10:40:00,42.0,42.16,41.97,42.15,96442.5,31.5582,31.6784,31.5357,31.6709,96442.5
2018-05-02 10:50:00,42.14,42.17,41.99,42.13,84480.0,31.6634,31.6859,31.5507,31.6559,84480.0
2018-05-02 11:00:00,42.13,42.21,42.1,42.1,60682.5,31.6559,31.716,31.6333,31.6333,60682.5
2018-05-02 11:10:00,42.1,42.2,42.09,42.1,117291.0,31.6333,31.7085,31.6258,31.6333,117291.0
2018-05-02 11:20:00,42.11,42.11,41.99,42.0,64030.5,31.6409,31.6409,31.5507,31.5582,64030.5
2018-05-02 11:30:00,42.0,42.03,41.91,41.95,51433.5,31.5582,31.5807,31.4906,31.5206,51433.5
2018-05-02 11:40:00,41.95,41.95,41.65,41.65,111507.0,31.5206,31.5206,31.2952,31.2952,111507.0
2018-05-02 11:50:00,41.66,41.77,41.62,41.77,42736.5,31.3027,31.3854,31.2727,31.3854,42736.5
2018-05-02 12:00:00,41.76,41.78,41.67,41.67,32484.0,31.3779,31.3929,31.3102,31.3102,32484.0
2018-05-02 12:10:00,41.67,41.74,41.66,41.72,28356.0,31.3102,31.3628,31.3027,31.3478,28356.0
2018-05-02 12:20:00,41.74,41.8,41.71,41.76,24946.5,31.3628,31.4079,31.3403,31.3779,24946.5
2018-05-02 12:30:00,41.75,41.82,41.74,41.79,31971.0,31.3704,31.423,31.3628,31.4004,31971.0
2018-05-02 12:40:00,41.79,41.92,41.79,41.85,32568.0,31.4004,31.4981,31.4004,31.4455,32568.0
2018-05-02 12:50:00,41.84,41.85,41.79,41.8,38572.5,31.438,31.4455,31.4004,31.4079,38572.5
2018-05-02 13:00:00,41.81,41.85,41.8,41.83,33862.5,31.4154,31.4455,31.4079,31.4305,33862.5
2018-05-02 13:10:00,41.83,41.9,41.81,41.86,37297.5,31.4305,31.4831,31.4154,31.453,37297.5
2018-05-02 13:20:00,41.86,41.87,41.72,41.81,78373.5,31.453,31.4605,31.3478,31.4154,78373.5
2018-05-02 13:30:00,41.81,41.83,41.69,41.72,53008.5,31.4154,31.4305,31.3253,31.3478,53008.5
2018-05-02 13:40:00,41.72,41.75,41.64,41.69,37509.0,31.3478,31.3704,31.2877,31.3253,37509.0
2018-05-02 13:50:00,41.69,41.74,41.66,41.74,31659.0,31.3253,31.3628,31.3027,31.3628,31659.0
2018-05-02 14:00:00,41.74,41.93,41.73,41.89,77644.5,31.3628,31.5056,31.3553,31.4756,77644.5
2018-05-02 14:10:00,41.89,41.97,41.86,41.94,50802.0,31.4756,31.5357,31.453,31.5131,50802.0
2018-05-02 14:20:00,41.95,42.0,41.85,41.97,51027.0,31.5206,31.5582,31.4455,31.5357,51027.0
2018-05-02 14:30:00,41.96,42.04,41.93,41.95,42630.0,31.5281,31.5883,31.5056,31.5206,42630.0
2018-05-02 14:40:00,41.95,41.98,41.91,41.92,36441.0,31.5206,31.5432,31.4906,31.4981,36441.0
2018-05-02 14:50:00,41.93,41.94,41.83,41.85,50398.5,31.5056,31.5131,31.4305,31.4455,50398.5
2018-05-02 15:00:00,41.85,41.92,41.85,41.89,69711.0,31.4455,31.4981,31.4455,31.4756,69711.0
2018-05-02 15:10:00,41.89,41.9,41.72,41.72,62370.0,31.4756,31.4831,31.3478,31.3478,62370.0
2018-05-02 15:20:00,41.72,41.73,41.6,41.63,67815.0,31.3478,31.3553,31.2576,31.2802,67815.0
2018-05-02 15:30:00,41.63,41.63,41.5,41.53,148060.5,31.2802,31.2802,31.1825,31.2051,148060.5
2018-05-02 15:40:00,41.55,41.59,41.42,41.49,174597.0,31.2201,31.2501,31.1224,31.175,174597.0
2018-05-02 15:50:00,41.49,41.57,41.41,41.44,532603.5,31.175,31.2351,31.1149,31.1374,532603.5
2018-05-03 09:30:00,41.23,41.33,40.87,41.13,87504.0,30.9796,31.0548,30.7091,30.9045,87504.0
2018-05-03 09:40:00,41.13,41.14,40.98,41.01,64692.0,30.9045,30.912,30.7918,30.8143,64692.0
2018-05-03 09:50:00,41.01,41.16,41.0,41.04,46164.0,30.8143,30.927,30.8068,30.8369,46164.0
2018-05-03 10:00:00,41.04,41.04,40.81,40.9,48984.0,30.8369,30.8369,30.6641,30.7317,48984.0
2018-05-03 10:10:00,40.88,40.89,40.62,40.63,83038.5,30.7167,30.7242,30.5213,30.5288,83038.5
2018-05-03 10:20:00,40.63,40.63,40.43,40.47,87439.5,30.5288,30.5288,30.3785,30.4086,87439.5
2018-05-03 10:30:00,40.47,40.56,40.29,40.34,75861.0,30.4086,30.4762,30.2733,30.3109,75861.0
2018-05-03 10:40:00,40.35,40.57,40.27,40.5,72784.5,30.3184,30.4837,30.2583,30.4311,72784.5
2018-05-03 10:50:00,40.49,40.49,40.24,40.37,61000.5,30.4236,30.4236,30.2358,30.3334,61000.5
2018-05-03 11:00:00,40.38,40.5,40.35,40.5,61285.5,30.341,30.4311,30.3184,30.4311,61285.5
2018-05-03 11:10:00,40.49,40.68,40.47,40.65,37861.5,30.4236,30.5664,30.4086,30.5438,37861.5
2018-05-03 11:20:00,40.64,40.73,40.6,40.68,86316.0,30.5363,30.6039,30.5063,30.5664,86316.0
2018-05-03 11:30:00,40.68,40.84,40.67,40.76,103122.0,30.5664,30.6866,30.5589,30.6265,103122.0
2018-05-03 11:40:00,40.77,41.02,40.72,41.02,62211.0,30.634,30.8218,30.5964,30.8218,62211.0
2018-05-03 11:50:00,41.02,41.04,40.97,41.03,42573.0,30.8218,30.8369,30.7843,30.8294,42573.0
2018-05-03 12:00:00,41.03,41.22,41.03,41.17,105837.0,30.8294,30.9721,30.8294,30.9346,105837.0
2018-05-03 12:10:00,41.17,41.21,41.06,41.07,55606.5,30.9346,30.9646,30.8519,30.8594,55606.5
2018-05-03 12:20:00,41.07,41.15,41.02,41.06,111501.0,30.8594,30.9195,30.8218,30.8519,111501.0
2018-05-03 12:30:00,41.07,41.31,41.05,41.27,60769.5,30.8594,31.0397,30.8444,31.0097,60769.5
2018-05-03 12:40:00,41.28,41.49,41.27,41.49,66991.5,31.0172,31.175,31.0097,31.175,66991.5
2018-05-03 12:50:00,41.48,41.67,41.45,41.64,68322.0,31.1675,31.3102,31.1449,31.2877,68322.0
2018-05-03 13:00:00,41.64,41.65,41.43,41.43,76110.0,31.2877,31.2952,31.1299,31.1299,76110.0
2018-05-03 13:10:00,41.43,41.61,41.42,41.57,58686.0,31.1299,31.2652,31.1224,31.2351,58686.0
2018-05-03 13:20:00,41.57,41.63,41.49,41.53,31152.0,31.2351,31.2802,31.175,31.2051,31152.0
2018-05-03 13:30:00,41.52,41.76,41.51,41.72,45918.0,31.1975,31.3779,31.19,31.3478,45918.0
2018-05-03 13:40:00,41.73,41.77,41.64,41.66,29025.0,31.3553,31.3854,31.2877,31.3027,29025.0
2018-05-03 13:50:00,41.69,41.79,41.64,41.7,74007.0,31.3253,31.4004,31.2877,31.3328,74007.0
2018-05-03 14:00:00,41.7,41.7,41.51,41.63,49072.5,31.3328,31.3328,31.19,31.2802,49072.5
2018-05-03 14:10:00,41.63,41.67,41.57,41.62,48576.0,31.2802,31.3102,31.2351,31.2727,48576.0
2018-05-03 14:20:00,41.61,41.67,41.56,41.67,68238.0,31.2652,31.3102,31.2276,31.3102,68238.0
2018-05-03 14:30:00,41.68,41.86,41.64,41.85,81472.5,31.3178,31.453,31.2877,31.4455,81472.5
2018-05-03 14:40:00,41.85,41.9,41.72,41.75,82873.5,31.4455,31.4831,31.3478,31.3704,82873.5
2018-05-03 14:50:00,41.75,41.77,41.67,41.73,71937.0,31.3704,31.3854,31.3102,31.3553,71937.0
2018-05-03 15:00:00,41.74,41.81,41.68,41.68,83440.5,31.3628,31.4154,31.3178,31.3178,83440.5
2018-05-03 15:10:00,41.67,41.77,41.64,41.77,56032.5,31.3102,31.3854,31.2877,31.3854,56032.5
2018-05-03 15:20:00,41.77,41.82,41.72,41.81,75646.5,31.3854,31.423,31.3478,31.4154,75646.5
2018-05-03 15:30:00,41.81,41.85,41.71,41.72,92401.5,31.4154,31.4455,31.3403,31.3478,92401.5
2018-05-03 15:40:00,41.72,41.73,41.65,41.67,95466.0,31.3478,31.3553,31.2952,31.3102,95466.0
2018-05-03 15:50:00,41.67,41.77,41.64,41.76,301633.5,31.3102,31.3854,31.2877,31.3779,301633.5
2018-05-04 09:30:00,41.48,41.55,41.15,41.49,86821.5,31.1675,31.2201,30.9195,31.175,86821.5
2018-05-04 09:40:00,41.49,41.79,41.37,41.65,70060.5,31.175,31.4004,31.0848,31.2952,70060.5
2018-05-04 09:50:00,41.67,41.73,41.56,41.64,59022.0,31.3102,31.3553,31.2276,31.2877,59022.0
2018-05-04 10:00:00,41.65,41.65,41.45,41.62,59893.5,31.2952,31.2952,31.1449,31.2727,59893.5
2018-05-04 10:10:00,41.64,41.71,41.59,41.62,50481.0,31.2877,31.3403,31.2501,31.2727,50481.0
2018-05-04 10:20:00,41.65,41.87,41.59,41.86,45562.5,31.2952,31.4605,31.2501,31.453,45562.5
2018-05-04 10:30:00,41.86,42.03,41.85,42.02,48162.0,31.453,31.5807,31.4455,31.5732,48162.0
2018-05-04 10:40:00,42.03,42.19,42.01,42.05,46056.0,31.5807,31.701,31.5657,31.5958,46056.0
2018-05-04 10:50:00,42.06,42.16,42.03,42.09,23317.5,31.6033,31.6784,31.5807,31.6258,23317.5
2018-05-04 11:00:00,42.09,42.21,42.09,42.19,32160.0,31.6258,31.716,31.6258,31.701,32160.0
2018-05-04 11:10:00,42.18,42.24,42.17,42.19,21208.5,31.6935,31.7385,31.6859,31.701,21208.5
2018-05-04 11:20:00,42.2,42.32,42.18,42.22,25648.5,31.7085,31.7986,31.6935,31.7235,25648.5
2018-05-04 11:30:00,42.2,42.3,42.18,42.24,45345.0,31.7085,31.7836,31.6935,31.7385,45345.0
2018-05-04 11:40:00,42.25,42.29,42.17,42.17,29985.0,31.746,31.7761,31.6859,31.6859,29985.0
2018-05-04 11:50:00,42.19,42.25,42.09,42.23,28710.0,31.701,31.746,31.6258,31.731,28710.0
2018-05-04 12:00:00,42.21,42.27,42.19,42.21,27724.5,31.716,31.7611,31.701,31.716,27724.5
2018-05-04 12:10:00,42.21,42.25,42.17,42.25,24490.5,31.716,31.746,31.6859,31.746,24490.5
2018-05-04 12:20:00,42.25,42.35,42.25,42.32,25441.5,31.746,31.8212,31.746,31.7986,25441.5
2018-05-04 12:30:00,42.31,42.31,42.25,42.29,24622.5,31.7911,31.7911,31.746,31.7761,24622.5
2018-05-04 12:40:00,42.29,42.31,42.2,42.25,29608.5,31.7761,31.7911,31.7085,31.746,29608.5
2018-05-04 12:50:00,42.25,42.3,42.23,42.3,27927.0,31.746,31.7836,31.731,31.7836,27927.0
2018-05-04 13:00:00,42.31,42.39,42.29,42.37,28074.0,31.7911,31.8512,31.7761,31.8362,28074.0
2018-05-04 13:10:00,42.37,42.42,42.35,42.42,37278.0,31.8362,31.8738,31.8212,31.8738,37278.0
2018-05-04 13:20:00,42.42,42.54,42.42,42.45,49951.5,31.8738,31.964,31.8738,31.8963,49951.5
2018-05-04 13:30:00,42.45,42.46,42.38,42.41,36181.5,31.8963,31.9038,31.8437,31.8663,36181.5
2018-05-04 13:40:00,42.41,42.48,42.41,42.47,29958.0,31.8663,31.9189,31.8663,31.9114,29958.0
2018-05-04 13:50:00,42.47,42.52,42.46,42.51,32433.0,31.9114,31.9489,31.9038,31.9414,32433.0
2018-05-04 14:00:00,42.51,42.67,42.51,42.65,88131.0,31.9414,32.0616,31.9414,32.0466,88131.0
2018-05-04 14:10:00,42.65,42.67,42.59,42.61,75150.0,32.0466,32.0616,32.0015,32.0165,75150.0
2018-05-04 14:20:00,42.61,42.73,42.61,42.72,43576.5,32.0165,32.1067,32.0165,32.0992,43576.5
2018-05-04 14:30:00,42.73,42.75,42.65,42.65,53571.0,32.1067,32.1217,32.0466,32.0466,53571.0
2018-05-04 14:40:00,42.67,42.72,42.63,42.65,22204.5,32.0616,32.0992,32.0316,32.0466,22204.5
2018-05-04 14:50:00,42.65,42.69,42.59,42.61,27831.0,32.0466,32.0767,32.0015,32.0165,27831.0
2018-05-04 15:00:00,42.61,42.73,42.61,42.67,51841.5,32.0165,32.1067,32.0165,32.0616,51841.5
2018-05-04 15:10:00,42.67,42.7,42.61,42.69,60832.5,32.0616,32.0842,32.0165,32.0767,60832.5
2018-05-04 15:20:00,42.68,42.78,42.65,42.77,68625.0,32.0691,32.1443,32.0466,32.1368,68625.0
2018-05-04 15:30:00,42.77,42.77,42.59,42.6,79537.5,32.1368,32.1368,32.0015,32.009,79537.5
2018-05-04 15:40:00,42.6,42.66,42.59,42.59,151251.0,32.009,32.0541,32.0015,32.0015,151251.0
2018-05-04 15:50:00,42.59,42.6,42.47,42.53,350968.5,32.0015,32.009,31.9114,31.9564,350968.5
2018-05-07 09:30:00,42.63,43.07,42.63,42.99,80791.5,32.0316,32.3622,32.0316,32.3021,80791.5
2018-05-07 09:40:00,43.0,43.14,42.96,42.96,82926.0,32.3096,32.4148,32.2795,32.2795,82926.0
2018-05-07 09:50:00,42.97,43.11,42.93,42.98,47068.5,32.287,32.3922,32.257,32.2946,47068.5
2018-05-07 10:00:00,42.97,43.12,42.87,43.12,146608.5,32.287,32.3998,32.2119,32.3998,146608.5
2018-05-07 10:10:00,43.13,43.13,42.89,42.97,78601.5,32.4073,32.4073,32.2269,32.287,78601.5
2018-05-07 10:20:00,42.95,43.1,42.95,43.05,57897.0,32.272,32.3847,32.272,32.3472,57897.0
2018-05-07 10:30:00,43.05,43.07,42.85,42.86,25732.5,32.3472,32.3622,32.1969,32.2044,25732.5
2018-05-07 10:40:00,42.87,42.93,42.84,42.89,46264.5,32.2119,32.257,32.1894,32.2269,46264.5
2018-05-07 10:50:00,42.9,42.9,42.79,42.83,67102.5,32.2345,32.2345,32.1518,32.1819,67102.5
2018-05-07 11:00:00,42.82,42.84,42.63,42.7,65317.5,32.1743,32.1894,32.0316,32.0842,65317.5
2018-05-07 11:10:00,42.71,43.06,42.71,43.01,225903.0,32.0917,32.3547,32.0917,32.3171,225903.0
2018-05-07 11:20:00,43.02,43.11,42.93,43.07,46044.0,32.3246,32.3922,32.257,32.3622,46044.0
2018-05-07 11:30:00,43.07,43.07,42.93,42.93,47310.0,32.3622,32.3622,32.257,32.257,47310.0
2018-05-07 11:40:00,42.93,42.97,42.9,42.93,28599.0,32.257,32.287,32.2345,32.257,28599.0
2018-05-07 11:50:00,42.93,43.06,42.91,43.05,47266.5,32.257,32.3547,32.242,32.3472,47266.5
2018-05-07 12:00:00,43.05,43.07,42.99,43.02,20281.5,32.3472,32.3622,32.3021,32.3246,20281.5
2018-05-07 12:10:00,43.0,43.01,42.93,42.96,19692.0,32.3096,32.3171,32.257,32.2795,19692.0
2018-05-07 12:20:00,42.97,43.01,42.93,42.94,18016.5,32.287,32.3171,32.257,32.2645,18016.5
2018-05-07 12:30:00,42.95,42.95,42.89,42.94,17275.5,32.272,32.272,32.2269,32.2645,17275.5
2018-05-07 12:40:00,42.95,42.99,42.93,42.99,37731.0,32.272,32.3021,32.257,32.3021,37731.0
2018-05-07 12:50:00,42.99,43.03,42.95,43.01,22935.0,32.3021,32.3321,32.272,32.3171,22935.0
2018-05-07 13:00:00,43.01,43.08,42.95,42.99,29307.0,32.3171,32.3697,32.272,32.3021,29307.0
2018-05-07 13:10:00,43.0,43.03,42.95,42.97,30403.5,32.3096,32.3321,32.272,32.287,30403.5
2018-05-07 13:20:00,42.97,43.01,42.93,42.99,31131.0,32.287,32.3171,32.257,32.3021,31131.0
2018-05-07 13:30:00,42.99,43.05,42.97,43.03,28723.5,32.3021,32.3472,32.287,32.3321,28723.5
2018-05-07 13:40:00,43.03,43.09,43.01,43.04,19998.0,32.3321,32.3772,32.3171,32.3396,19998.0
2018-05-07 13:50:00,43.04,43.11,43.02,43.11,46522.5,32.3396,32.3922,32.3246,32.3922,46522.5
2018-05-07 14:00:00,43.09,43.14,43.07,43.11,44895.0,32.3772,32.4148,32.3622,32.3922,44895.0
2018-05-07 14:10:00,43.11,43.19,43.09,43.15,40449.0,32.3922,32.4524,32.3772,32.4223,40449.0
2018-05-07 14:20:00,43.15,43.19,43.1,43.13,31006.5,32.4223,32.4524,32.3847,32.4073,31006.5
2018-05-07 14:30:00,43.13,43.19,43.09,43.09,58507.5,32.4073,32.4524,32.3772,32.3772,58507.5
2018-05-07 14:40:00,43.09,43.14,43.03,43.06,65097.0,32.3772,32.4148,32.3321,32.3547,65097.0
2018-05-07 14:50:00,43.06,43.06,42.95,43.02,50830.5,32.3547,32.3547,32.272,32.3246,50830.5
2018-05-07 15:00:00,43.02,43.06,43.0,43.04,55575.0,32.3246,32.3547,32.3096,32.3396,55575.0
2018-05-07 15:10:00,43.04,43.05,42.87,42.91,56835.0,32.3396,32.3472,32.2119,32.242,56835.0
2018-05-07 15:20:00,42.89,42.95,42.83,42.95,57453.0,32.2269,32.272,32.1819,32.272,57453.0
2018-05-07 15:30:00,42.94,43.05,42.92,43.01,59716.5,32.2645,32.3472,32.2495,32.3171,59716.5
2018-05-07 15:40:00,43.01,43.04,42.96,43.03,82251.0,32.3171,32.3396,32.2795,32.3321,82251.0
2018-05-07 15:50:00,43.03,43.03,42.94,43.01,148363.5,32.3321,32.3321,32.2645,32.3171,148363.5
2018-05-08 09:30:00,42.97,42.97,42.75,42.77,53107.5,32.287,32.287,32.1217,32.1368,53107.5
2018-05-08 09:40:00,42.79,42.99,42.76,42.94,47896.5,32.1518,32.3021,32.1293,32.2645,47896.5
2018-05-08 09:50:00,42.91,42.99,42.85,42.87,30739.5,32.242,32.3021,32.1969,32.2119,30739.5
2018-05-08 10:00:00,42.87,43.0,42.82,42.97,42934.5,32.2119,32.3096,32.1743,32.287,42934.5
2018-05-08 10:10:00,42.97,43.01,42.76,42.79,54012.0,32.287,32.3171,32.1293,32.1518,54012.0
2018-05-08 10:20:00,42.79,42.87,42.74,42.82,41727.0,32.1518,32.2119,32.1142,32.1743,41727.0
2018-05-08 10:30:00,42.85,42.97,42.83,42.93,20926.5,32.1969,32.287,32.1819,32.257,20926.5
2018-05-08 10:40:00,42.93,42.99,42.9,42.95,27124.5,32.257,32.3021,32.2345,32.272,27124.5
2018-05-08 10:50:00,42.95,43.13,42.91,43.03,30414.0,32.272,32.4073,32.242,32.3321,30414.0
2018-05-08 11:00:00,43.03,43.04,42.86,42.87,33964.5,32.3321,32.3396,32.2044,32.2119,33964.5
2018-05-08 11:10:00,42.88,43.11,42.87,43.03,34119.0,32.2194,32.3922,32.2119,32.3321,34119.0
2018-05-08 11:20:00,43.01,43.07,42.86,42.91,134847.0,32.3171,32.3622,32.2044,32.242,134847.0
2018-05-08 11:30:00,42.91,42.91,42.77,42.81,27553.5,32.242,32.242,32.1368,32.1668,27553.5
2018-05-08 11:40:00,42.81,42.91,42.77,42.86,27234.0,32.1668,32.242,32.1368,32.2044,27234.0
2018-05-08 11:50:00,42.85,42.89,42.77,42.77,29902.5,32.1969,32.2269,32.1368,32.1368,29902.5
2018-05-08 12:00:00,42.77,42.78,42.65,42.71,32229.0,32.1368,32.1443,32.0466,32.0917,32229.0
2018-05-08 12:10:00,42.71,42.71,42.62,42.66,34279.5,32.0917,32.0917,32.0241,32.0541,34279.5
2018-05-08 12:20:00,42.65,42.65,42.59,42.59,23028.0,32.0466,32.0466,32.0015,32.0015,23028.0
2018-05-08 12:30:00,42.59,42.6,42.49,42.54,22464.0,32.0015,32.009,31.9264,31.964,22464.0
2018-05-08 12:40:00,42.54,42.61,42.54,42.55,20730.0,31.964,32.0165,31.964,31.9715,20730.0
2018-05-08 12:50:00,42.56,42.6,42.51,42.57,28500.0,31.979,32.009,31.9414,31.9865,28500.0
2018-05-08 13:00:00,42.57,42.66,42.56,42.61,16200.0,31.9865,32.0541,31.979,32.0165,16200.0
2018-05-08 13:10:00,42.62,42.63,42.58,42.61,29370.0,32.0241,32.0316,31.994,32.0165,29370.0
2018-05-08 13:20:00,42.61,42.77,42.61,42.77,28261.5,32.0165,32.1368,32.0165,32.1368,28261.5
2018-05-08 13:30:00,42.77,42.82,42.71,42.8,28129.5,32.1368,32.1743,32.0917,32.1593,28129.5
2018-05-08 13:40:00,42.81,42.85,42.79,42.82,28165.5,32.1668,32.1969,32.1518,32.1743,28165.5
2018-05-08 13:50:00,42.83,42.86,42.68,42.69,23050.5,32.1819,32.2044,32.0691,32.0767,23050.5
2018-05-08 14:00:00,42.69,42.76,42.69,42.73,32100.0,32.0767,32.1293,32.0767,32.1067,32100.0
2018-05-08 14:10:00,42.73,42.77,42.66,42.76,36391.5,32.1067,32.1368,32.0541,32.1293,36391.5
2018-05-08 14:20:00,42.76,42.9,42.71,42.74,52594.5,32.1293,32.2345,32.0917,32.1142,52594.5
2018-05-08 14:30:00,42.75,42.81,42.65,42.65,40489.5,32.1217,32.1668,32.0466,32.0466,40489.5
2018-05-08 14:40:00,42.65,42.65,42.53,42.59,33351.0,32.0466,32.0466,31.9564,32.0015,33351.0
2018-05-08 14:50:00,42.59,42.73,42.55,42.63,41088.0,32.0015,32.1067,31.9715,32.0316,41088.0
2018-05-08 15:00:00,42.62,42.74,42.55,42.71,39448.5,32.0241,32.1142,31.9715,32.0917,39448.5
2018-05-08 15:10:00,42.7,42.77,42.67,42.72,53530.5,32.0842,32.1368,32.0616,32.0992,53530.5
2018-05-08 15:20:00,42.72,42.75,42.71,42.73,54810.0,32.0992,32.1217,32.0917,32.1067,54810.0
2018-05-08 15:30:00,42.73,42.87,42.72,42.83,81204.0,32.1067,32.2119,32.0992,32.1819,81204.0
2018-05-08 15:40:00,42.82,42.91,42.78,42.78,79776.0,32.1743,32.242,32.1443,32.1443,79776.0
2018-05-08 15:50:00,42.77,42.86,42.71,42.84,201208.5,32.1368,32.2044,32.0917,32.1894,201208.5
2018-05-09 09:30:00,43.05,43.16,42.86,42.86,35949.0,32.3472,32.4298,32.2044,32.2044,35949.0
2018-05-09 09:40:00,42.91,43.04,42.91,43.01,16395.0,32.242,32.3396,32.242,32.3171,16395.0
2018-05-09 09:50:00,43.01,43.09,42.96,42.99,16900.5,32.3171,32.3772,32.2795,32.3021,16900.5
2018-05-09 10:00:00,42.99,42.99,42.85,42.89,34465.5,32.3021,32.3021,32.1969,32.2269,34465.5
2018-05-09 10:10:00,42.87,42.93,42.81,42.9,27048.0,32.2119,32.257,32.1668,32.2345,27048.0
2018-05-09 10:20:00,42.88,42.9,42.8,42.84,21984.0,32.2194,32.2345,32.1593,32.1894,21984.0
2018-05-09 10:30:00,42.85,42.88,42.7,42.7,26683.5,32.1969,32.2194,32.0842,32.0842,26683.5
2018-05-09 10:40:00,42.68,42.75,42.61,42.71,49434.0,32.0691,32.1217,32.0165,32.0917,49434.0
2018-05-09 10:50:00,42.71,42.71,42.53,42.56,34884.0,32.0917,32.0917,31.9564,31.979,34884.0
2018-05-09 11:00:00,42.57,42.58,42.33,42.34,58542.0,31.9865,31.994,31.8062,31.8137,58542.0
2018-05-09 11:10:00,42.35,42.45,42.31,42.43,62818.5,31.8212,31.8963,31.7911,31.8813,62818.5
2018-05-09 11:20:00,42.43,42.47,42.35,42.45,73075.5,31.8813,31.9114,31.8212,31.8963,73075.5
2018-05-09 11:30:00,42.45,42.45,42.31,42.36,79143.0,31.8963,31.8963,31.7911,31.8287,79143.0
2018-05-09 11:40:00,42.38,42.39,42.33,42.37,50127.0,31.8437,31.8512,31.8062,31.8362,50127.0
2018-05-09 11:50:00,42.36,42.41,42.31,42.39,43678.5,31.8287,31.8663,31.7911,31.8512,43678.5
2018-05-09 12:00:00,42.39,42.51,42.39,42.44,59943.0,31.8512,31.9414,31.8512,31.8888,59943.0
2018-05-09 12:10:00,42.45,42.47,42.41,42.41,27309.0,31.8963,31.9114,31.8663,31.8663,27309.0
2018-05-09 12:20:00,42.41,42.58,42.41,42.58,63147.0,31.8663,31.994,31.8663,31.994,63147.0
2018-05-09 12:30:00,42.58,42.64,42.58,42.64,25912.5,31.994,32.0391,31.994,32.0391,25912.5
2018-05-09 12:40:00,42.64,42.79,42.64,42.78,28893.0,32.0391,32.1518,32.0391,32.1443,28893.0
2018-05-09 12:50:00,42.77,42.8,42.74,42.74,27333.0,32.1368,32.1593,32.1142,32.1142,27333.0
2018-05-09 13:00:00,42.73,42.8,42.67,42.69,61212.0,32.1067,32.1593,32.0616,32.0767,61212.0
2018-05-09 13:10:00,42.69,42.73,42.64,42.72,75079.5,32.0767,32.1067,32.0391,32.0992,75079.5
2018-05-09 13:20:00,42.73,42.86,42.73,42.82,31959.0,32.1067,32.2044,32.1067,32.1743,31959.0
2018-05-09 13:30:00,42.82,42.85,42.77,42.78,57051.0,32.1743,32.1969,32.1368,32.1443,57051.0
2018-05-09 13:40:00,42.78,42.83,42.74,42.83,63864.0,32.1443,32.1819,32.1142,32.1819,63864.0
2018-05-09 13:50:00,42.83,42.87,42.8,42.87,29586.0,32.1819,32.2119,32.1593,32.2119,29586.0
2018-05-09 14:00:00,42.87,42.89,42.83,42.85,47809.5,32.2119,32.2269,32.1819,32.1969,47809.5
2018-05-09 14:10:00,42.85,42.9,42.83,42.83,35668.5,32.1969,32.2345,32.1819,32.1819,35668.5
2018-05-09 14:20:00,42.83,42.83,42.75,42.78,38031.0,32.1819,32.1819,32.1217,32.1443,38031.0
2018-05-09 14:30:00,42.79,42.81,42.73,42.73,74341.5,32.1518,32.1668,32.1067,32.1067,74341.5
2018-05-09 14:40:00,42.73,42.77,42.71,42.75,42318.0,32.1067,32.1368,32.0917,32.1217,42318.0
2018-05-09 14:50:00,42.76,42.77,42.73,42.76,38145.0,32.1293,32.1368,32.1067,32.1293,38145.0
2018-05-09 15:00:00,42.75,42.76,42.7,42.73,64275.0,32.1217,32.1293,32.0842,32.1067,64275.0
2018-05-09 15:10:00,42.73,42.73,42.65,42.69,67593.0,32.1067,32.1067,32.0466,32.0767,67593.0
2018-05-09 15:20:00,42.69,42.73,42.69,42.69,42208.5,32.0767,32.1067,32.0767,32.0767,42208.5
2018-05-09 15:30:00,42.69,42.73,42.66,42.67,79030.5,32.0767,32.1067,32.0541,32.0616,79030.5
2018-05-09 15:40:00,42.67,42.71,42.65,42.69,88059.0,32.0616,32.0917,32.0466,32.0767,88059.0
2018-05-09 15:50:00,42.69,42.71,42.63,42.7,230065.5,32.0767,32.0917,32.0316,32.0842,230065.5
2018-05-10 09:30:00,42.87,42.95,42.68,42.68,45564.0,32.2119,32.272,32.0691,32.0691,45564.0
2018-05-10 09:40:00,42.7,42.76,42.6,42.76,45040.5,32.0842,32.1293,32.009,32.1293,45040.5
2018-05-10 09:50:00,42.76,42.76,42.66,42.68,41979.0,32.1293,32.1293,32.0541,32.0691,41979.0
2018-05-10 10:00:00,42.65,42.8,42.6,42.79,35307.0,32.0466,32.1593,32.009,32.1518,35307.0
2018-05-10 10:10:00,42.79,42.82,42.49,42.51,39759.0,32.1518,32.1743,31.9264,31.9414,39759.0
2018-05-10 10:20:00,42.49,42.69,42.47,42.69,45957.0,31.9264,32.0767,31.9114,32.0767,45957.0
2018-05-10 10:30:00,42.71,42.78,42.69,42.72,74572.5,32.0917,32.1443,32.0767,32.0992,74572.5
2018-05-10 10:40:00,42.73,42.83,42.71,42.81,43063.5,32.1067,32.1819,32.0917,32.1668,43063.5
2018-05-10 10:50:00,42.81,42.85,42.75,42.76,28479.0,32.1668,32.1969,32.1217,32.1293,28479.0
2018-05-10 11:00:00,42.77,42.83,42.71,42.72,29002.5,32.1368,32.1819,32.0917,32.0992,29002.5
2018-05-10 11:10:00,42.73,42.79,42.72,42.79,34615.5,32.1067,32.1518,32.0992,32.1518,34615.5
2018-05-10 11:20:00,42.8,42.83,42.77,42.79,26142.0,32.1593,32.1819,32.1368,32.1518,26142.0
2018-05-10 11:30:00,42.78,42.8,42.75,42.75,22143.0,32.1443,32.1593,32.1217,32.1217,22143.0
2018-05-10 11:40:00,42.77,42.82,42.74,42.8,30322.5,32.1368,32.1743,32.1142,32.1593,30322.5
2018-05-10 11:50:00,42.79,42.85,42.77,42.82,42868.5,32.1518,32.1969,32.1368,32.1743,42868.5
2018-05-10 12:00:00,42.83,42.92,42.83,42.92,40854.0,32.1819,32.2495,32.1819,32.2495,40854.0
2018-05-10 12:10:00,42.92,42.94,42.89,42.9,33136.5,32.2495,32.2645,32.2269,32.2345,33136.5
2018-05-10 12:20:00,42.9,42.91,42.83,42.85,31528.5,32.2345,32.242,32.1819,32.1969,31528.5
2018-05-10 12:30:00,42.85,42.88,42.83,42.85,24676.5,32.1969,32.2194,32.1819,32.1969,24676.5
2018-05-10 12:40:00,42.85,42.87,42.83,42.85,25389.0,32.1969,32.2119,32.1819,32.1969,25389.0
2018-05-10 12:50:00,42.85,42.85,42.73,42.73,57594.0,32.1969,32.1969,32.1067,32.1067,57594.0
2018-05-10 13:00:00,42.73,42.79,42.69,42.72,63816.0,32.1067,32.1518,32.0767,32.0992,63816.0
2018-05-10 13:10:00,42.71,42.73,42.63,42.65,40981.5,32.0917,32.1067,32.0316,32.0466,40981.5
2018-05-10 13:20:00,42.65,42.65,42.58,42.58,36373.5,32.0466,32.0466,31.994,31.994,36373.5
2018-05-10 13:30:00,42.59,42.63,42.55,42.56,37864.5,32.0015,32.0316,31.9715,31.979,37864.5
2018-05-10 13:40:00,42.57,42.58,42.48,42.48,39070.5,31.9865,31.994,31.9189,31.9189,39070.5
2018-05-10 13:50:00,42.48,42.56,42.47,42.55,57844.5,31.9189,31.979,31.9114,31.9715,57844.5
2018-05-10 14:00:00,42.55,42.56,42.51,42.55,100425.0,31.9715,31.979,31.9414,31.9715,100425.0
2018-05-10 14:10:00,42.55,42.69,42.55,42.69,38397.0,31.9715,32.0767,31.9715,32.0767,38397.0
2018-05-10 14:20:00,42.69,42.72,42.63,42.69,30352.5,32.0767,32.0992,32.0316,32.0767,30352.5
2018-05-10 14:30:00,42.69,42.7,42.53,42.55,44707.5,32.0767,32.0842,31.9564,31.9715,44707.5
2018-05-10 14:40:00,42.54,42.69,42.51,42.69,47865.0,31.964,32.0767,31.9414,32.0767,47865.0
2018-05-10 14:50:00,42.69,42.71,42.63,42.69,58657.5,32.0767,32.0917,32.0316,32.0767,58657.5
2018-05-10 15:00:00,42.68,42.69,42.58,42.61,72208.5,32.0691,32.0767,31.994,32.0165,72208.5
2018-05-10 15:10:00,42.61,42.61,42.54,42.55,79083.0,32.0165,32.0165,31.964,31.9715,79083.0
2018-05-10 15:20:00,42.55,42.57,42.49,42.53,71263.5,31.9715,31.9865,31.9264,31.9564,71263.5
2018-05-10 15:30:00,42.53,42.53,42.48,42.48,82879.5,31.9564,31.9564,31.9189,31.9189,82879.5
2018-05-10 15:40:00,42.49,42.5,42.47,42.49,205362.0,31.9264,31.9339,31.9114,31.9264,205362.0
2018-05-10 15:50:00,42.49,42.58,42.45,42.5,499870.5,31.9264,31.994,31.8963,31.9339,499870.5
2018-05-11 09:30:00,42.57,42.84,42.43,42.77,58011.0,31.9865,32.1894,31.8813,32.1368,58011.0
2018-05-11 09:40:00,42.78,42.93,42.7,42.87,39664.5,32.1443,32.257,32.0842,32.2119,39664.5
2018-05-11 09:50:00,42.88,42.89,42.77,42.81,42208.5,32.2194,32.2269,32.1368,32.1668,42208.5
2018-05-11 10:00:00,42.81,42.94,42.76,42.85,47416.5,32.1668,32.2645,32.1293,32.1969,47416.5
2018-05-11 10:10:00,42.85,42.91,42.73,42.73,35121.0,32.1969,32.242,32.1067,32.1067,35121.0
2018-05-11 10:20:00,42.74,42.83,42.71,42.71,36760.5,32.1142,32.1819,32.0917,32.0917,36760.5
2018-05-11 10:30:00,42.71,42.73,42.63,42.68,39754.5,32.0917,32.1067,32.0316,32.0691,39754.5
2018-05-11 10:40:00,42.68,42.73,42.62,42.63,62224.5,32.0691,32.1067,32.0241,32.0316,62224.5
2018-05-11 10:50:00,42.63,42.65,42.57,42.65,55699.5,32.0316,32.0466,31.9865,32.0466,55699.5
2018-05-11 11:00:00,42.65,42.65,42.45,42.45,52032.0,32.0466,32.0466,31.8963,31.8963,52032.0
2018-05-11 11:10:00,42.44,42.5,42.43,42.47,33927.0,31.8888,31.9339,31.8813,31.9114,33927.0
2018-05-11 11:20:00,42.47,42.51,42.44,42.45,26616.0,31.9114,31.9414,31.8888,31.8963,26616.0
2018-05-11 11:30:00,42.46,42.48,42.39,42.4,30936.0,31.9038,31.9189,31.8512,31.8588,30936.0
2018-05-11 11:40:00,42.4,42.4,42.33,42.33,49756.5,31.8588,31.8588,31.8062,31.8062,49756.5
2018-05-11 11:50:00,42.33,42.37,42.3,42.33,41146.5,31.8062,31.8362,31.7836,31.8062,41146.5
2018-05-11 12:00:00,42.32,42.43,42.31,42.39,32749.5,31.7986,31.8813,31.7911,31.8512,32749.5
2018-05-11 12:10:00,42.38,42.38,42.25,42.27,39076.5,31.8437,31.8437,31.746,31.7611,39076.5
2018-05-11 12:20:00,42.27,42.28,42.22,42.24,40524.0,31.7611,31.7686,31.7235,31.7385,40524.0
2018-05-11 12:30:00,42.23,42.26,42.16,42.19,300915.0,31.731,31.7536,31.6784,31.701,300915.0
2018-05-11 12:40:00,42.18,42.35,42.11,42.34,160797.0,31.6935,31.8212,31.6409,31.8137,160797.0
2018-05-11 12:50:00,42.34,42.49,42.34,42.44,63027.0,31.8137,31.9264,31.8137,31.8888,63027.0
2018-05-11 13:00:00,42.43,42.46,42.37,42.41,31648.5,31.8813,31.9038,31.8362,31.8663,31648.5
2018-05-11 13:10:00,42.42,42.47,42.28,42.42,205288.5,31.8738,31.9114,31.7686,31.8738,205288.5
2018-05-11 13:20:00,42.42,42.47,42.39,42.4,25093.5,31.8738,31.9114,31.8512,31.8588,25093.5
2018-05-11 13:30:00,42.4,42.41,42.32,42.33,23551.5,31.8588,31.8663,31.7986,31.8062,23551.5
2018-05-11 13:40:00,42.33,42.35,42.3,42.35,16998.0,31.8062,31.8212,31.7836,31.8212,16998.0
2018-05-11 13:50:00,42.35,42.37,42.3,42.31,39535.5,31.8212,31.8362,31.7836,31.7911,39535.5
2018-05-11 14:00:00,42.33,42.36,42.27,42.34,65133.0,31.8062,31.8287,31.7611,31.8137,65133.0
2018-05-11 14:10:00,42.34,42.36,42.28,42.36,32085.0,31.8137,31.8287,31.7686,31.8287,32085.0
2018-05-11 14:20:00,42.36,42.39,42.31,42.37,81207.0,31.8287,31.8512,31.7911,31.8362,81207.0
2018-05-11 14:30:00,42.35,42.39,42.33,42.37,38875.5,31.8212,31.8512,31.8062,31.8362,38875.5
2018-05-11 14:40:00,42.37,42.38,42.33,42.36,49959.0,31.8362,31.8437,31.8062,31.8287,49959.0
2018-05-11 14:50:00,42.37,42.4,42.34,42.4,101712.0,31.8362,31.8588,31.8137,31.8588,101712.0
2018-05-11 15:00:00,42.41,42.42,42.33,42.37,146847.0,31.8663,31.8738,31.8062,31.8362,146847.0
2018-05-11 15:10:00,42.39,42.48,42.39,42.47,51088.5,31.8512,31.9189,31.8512,31.9114,51088.5
2018-05-11 15:20:00,42.46,42.46,42.42,42.45,47968.5,31.9038,31.9038,31.8738,31.8963,47968.5
2018-05-11 15:30:00,42.44,42.54,42.43,42.53,58074.0,31.8888,31.964,31.8813,31.9564,58074.0
2018-05-11 15:40:00,42.53,42.55,42.43,42.53,107566.5,31.9564,31.9715,31.8813,31.9564,107566.5
2018-05-11 15:50:00,42.53,42.61,42.49,42.53,309130.5,31.9564,32.0165,31.9264,31.9564,309130.5
2018-05-14 09:30:00,42.32,42.62,42.24,42.27,72393.0,31.9395,32.166,31.8792,31.9018,72393.0
2018-05-14 09:40:00,42.27,42.42,42.23,42.29,40827.0,31.9018,32.015,31.8716,31.9169,40827.0
2018-05-14 09:50:00,42.29,42.35,42.26,42.28,34947.0,31.9169,31.9622,31.8943,31.9094,34947.0
2018-05-14 10:00:00,42.28,42.28,42.15,42.2,37137.0,31.9094,31.9094,31.8112,31.849,37137.0
2018-05-14 10:10:00,42.21,42.23,42.14,42.2,128901.0,31.8565,31.8716,31.8037,31.849,128901.0
2018-05-14 10:20:00,42.21,42.22,42.12,42.19,188002.5,31.8565,31.8641,31.7886,31.8414,188002.5
2018-05-14 10:30:00,42.19,42.39,42.15,42.39,241017.0,31.8414,31.9924,31.8112,31.9924,241017.0
2018-05-14 10:40:00,42.39,42.49,42.38,42.41,82588.5,31.9924,32.0679,31.9848,32.0075,82588.5
2018-05-14 10:50:00,42.41,42.43,42.27,42.32,74271.0,32.0075,32.0226,31.9018,31.9395,74271.0
2018-05-14 11:00:00,42.31,42.36,42.27,42.34,71824.5,31.932,31.9697,31.9018,31.9546,71824.5
2018-05-14 11:10:00,42.33,42.34,42.28,42.32,54183.0,31.9471,31.9546,31.9094,31.9395,54183.0
2018-05-14 11:20:00,42.32,42.37,42.27,42.27,55462.5,31.9395,31.9773,31.9018,31.9018,55462.5
2018-05-14 11:30:00,42.27,42.34,42.27,42.29,31173.0,31.9018,31.9546,31.9018,31.9169,31173.0
2018-05-14 11:40:00,42.29,42.29,42.18,42.18,22411.5,31.9169,31.9169,31.8339,31.8339,22411.5
2018-05-14 11:50:00,42.18,42.27,42.18,42.22,65203.5,31.8339,31.9018,31.8339,31.8641,65203.5
2018-05-14 12:00:00,42.21,42.45,42.21,42.4,190822.5,31.8565,32.0377,31.8565,31.9999,190822.5
2018-05-14 12:10:00,42.41,42.58,42.38,42.56,94318.5,32.0075,32.1358,31.9848,32.1207,94318.5
2018-05-14 12:20:00,42.55,42.57,42.45,42.46,63751.5,32.1131,32.1282,32.0377,32.0452,63751.5
2018-05-14 12:30:00,42.46,42.5,42.37,42.37,22809.0,32.0452,32.0754,31.9773,31.9773,22809.0
2018-05-14 12:40:00,42.38,42.39,42.29,42.37,105322.5,31.9848,31.9924,31.9169,31.9773,105322.5
2018-05-14 12:50:00,42.38,42.45,42.35,42.41,44416.5,31.9848,32.0377,31.9622,32.0075,44416.5
2018-05-14 13:00:00,42.4,42.4,42.33,42.35,51609.0,31.9999,31.9999,31.9471,31.9622,51609.0
2018-05-14 13:10:00,42.35,42.37,42.29,42.29,32212.5,31.9622,31.9773,31.9169,31.9169,32212.5
2018-05-14 13:20:00,42.3,42.35,42.27,42.31,37591.5,31.9245,31.9622,31.9018,31.932,37591.5
2018-05-14 13:30:00,42.32,42.37,42.27,42.35,54193.5,31.9395,31.9773,31.9018,31.9622,54193.5
2018-05-14 13:40:00,42.35,42.37,42.27,42.31,89961.0,31.9622,31.9773,31.9018,31.932,89961.0
2018-05-14 13:50:00,42.31,42.35,42.27,42.3,64632.0,31.932,31.9622,31.9018,31.9245,64632.0
2018-05-14 14:00:00,42.3,42.3,42.12,42.13,43693.5,31.9245,31.9245,31.7886,31.7962,43693.5
2018-05-14 14:10:00,42.13,42.15,42.07,42.13,38145.0,31.7962,31.8112,31.7509,31.7962,38145.0
2018-05-14 14:20:00,42.13,42.24,42.11,42.22,105250.5,31.7962,31.8792,31.7811,31.8641,105250.5
2018-05-14 14:30:00,42.23,42.26,42.17,42.25,58131.0,31.8716,31.8943,31.8263,31.8867,58131.0
2018-05-14 14:40:00,42.25,42.25,42.16,42.19,107416.5,31.8867,31.8867,31.8188,31.8414,107416.5
2018-05-14 14:50:00,42.18,42.24,42.15,42.21,90012.0,31.8339,31.8792,31.8112,31.8565,90012.0
2018-05-14 15:00:00,42.21,42.22,42.15,42.18,116062.5,31.8565,31.8641,31.8112,31.8339,116062.5
2018-05-14 15:10:00,42.19,42.21,42.09,42.09,83131.5,31.8414,31.8565,31.766,31.766,83131.5
2018-05-14 15:20:00,42.09,42.13,42.03,42.05,120297.0,31.766,31.7962,31.7207,31.7358,120297.0
2018-05-14 15:30:00,42.05,42.17,42.05,42.12,111594.0,31.7358,31.8263,31.7358,31.7886,111594.0
2018-05-14 15:40:00,42.13,42.13,42.05,42.06,113155.5,31.7962,31.7962,31.7358,31.7433,113155.5
2018-05-14 15:50:00,42.06,42.13,42.05,42.13,238084.5,31.7433,31.7962,31.7358,31.7962,238084.5
2018-05-15 09:30:00,41.87,42.06,41.82,42.04,80041.5,31.5999,31.7433,31.5622,31.7282,80041.5
2018-05-15 09:40:00,42.03,42.18,41.93,42.1,82474.5,31.7207,31.8339,31.6452,31.7735,82474.5
2018-05-15 09:50:00,42.1,42.11,41.85,41.85,42450.0,31.7735,31.7811,31.5848,31.5848,42450.0
2018-05-15 10:00:00,41.85,42.04,41.82,41.98,47950.5,31.5848,31.7282,31.5622,31.6829,47950.5
2018-05-15 10:10:00,41.99,42.01,41.88,41.97,25921.5,31.6905,31.7056,31.6075,31.6754,25921.5
2018-05-15 10:20:00,41.96,42.03,41.93,41.97,73656.0,31.6679,31.7207,31.6452,31.6754,73656.0
2018-05-15 10:30:00,41.97,42.15,41.96,42.12,38506.5,31.6754,31.8112,31.6679,31.7886,38506.5
2018-05-15 10:40:00,42.12,42.12,41.97,42.03,33447.0,31.7886,31.7886,31.6754,31.7207,33447.0
2018-05-15 10:50:00,42.03,42.13,42.0,42.08,41229.0,31.7207,31.7962,31.698,31.7584,41229.0
2018-05-15 11:00:00,42.08,42.15,42.02,42.06,43714.5,31.7584,31.8112,31.7131,31.7433,43714.5
2018-05-15 11:10:00,42.07,42.07,41.98,42.02,59539.5,31.7509,31.7509,31.6829,31.7131,59539.5
2018-05-15 11:20:00,42.03,42.19,41.99,42.18,101686.5,31.7207,31.8414,31.6905,31.8339,101686.5
2018-05-15 11:30:00,42.18,42.24,42.15,42.19,61035.0,31.8339,31.8792,31.8112,31.8414,61035.0
2018-05-15 11:40:00,42.19,42.25,42.14,42.25,33519.0,31.8414,31.8867,31.8037,31.8867,33519.0
2018-05-15 11:50:00,42.25,42.26,42.07,42.08,40132.5,31.8867,31.8943,31.7509,31.7584,40132.5
2018-05-15 12:00:00,42.09,42.11,41.97,42.0,40621.5,31.766,31.7811,31.6754,31.698,40621.5
2018-05-15 12:10:00,42.0,42.03,41.95,42.0,24960.0,31.698,31.7207,31.6603,31.698,24960.0
2018-05-15 12:20:00,42.0,42.07,41.98,42.07,36703.5,31.698,31.7509,31.6829,31.7509,36703.5
2018-05-15 12:30:00,42.08,42.16,42.07,42.15,47848.5,31.7584,31.8188,31.7509,31.8112,47848.5
2018-05-15 12:40:00,42.14,42.24,42.12,42.2,37155.0,31.8037,31.8792,31.7886,31.849,37155.0
2018-05-15 12:50:00,42.21,42.22,42.16,42.17,63942.0,31.8565,31.8641,31.8188,31.8263,63942.0
2018-05-15 13:00:00,42.17,42.19,42.07,42.09,59404.5,31.8263,31.8414,31.7509,31.766,59404.5
2018-05-15 13:10:00,42.1,42.13,42.07,42.13,31197.0,31.7735,31.7962,31.7509,31.7962,31197.0
2018-05-15 13:20:00,42.13,42.17,42.1,42.13,37026.0,31.7962,31.8263,31.7735,31.7962,37026.0
2018-05-15 13:30:00,42.13,42.17,42.09,42.13,38475.0,31.7962,31.8263,31.766,31.7962,38475.0
2018-05-15 13:40:00,42.13,42.21,42.12,42.21,30298.5,31.7962,31.8565,31.7886,31.8565,30298.5
2018-05-15 13:50:00,42.21,42.23,42.08,42.08,34680.0,31.8565,31.8716,31.7584,31.7584,34680.0
2018-05-15 14:00:00,42.07,42.19,42.07,42.18,29193.0,31.7509,31.8414,31.7509,31.8339,29193.0
2018-05-15 14:10:00,42.18,42.29,42.17,42.24,59071.5,31.8339,31.9169,31.8263,31.8792,59071.5
2018-05-15 14:20:00,42.25,42.33,42.21,42.31,94668.0,31.8867,31.9471,31.8565,31.932,94668.0
2018-05-15 14:30:00,42.31,42.44,42.3,42.39,82471.5,31.932,32.0301,31.9245,31.9924,82471.5
2018-05-15 14:40:00,42.39,42.4,42.29,42.31,50770.5,31.9924,31.9999,31.9169,31.932,50770.5
2018-05-15 14:50:00,42.31,42.38,42.27,42.3,34818.0,31.932,31.9848,31.9018,31.9245,34818.0
2018-05-15 15:00:00,42.33,42.33,42.23,42.27,55404.0,31.9471,31.9471,31.8716,31.9018,55404.0
2018-05-15 15:10:00,42.29,42.34,42.26,42.33,50382.0,31.9169,31.9546,31.8943,31.9471,50382.0
2018-05-15 15:20:00,42.33,42.35,42.21,42.24,43831.5,31.9471,31.9622,31.8565,31.8792,43831.5
2018-05-15 15:30:00,42.23,42.27,42.2,42.23,64578.0,31.8716,31.9018,31.849,31.8716,64578.0
2018-05-15 15:40:00,42.23,42.23,42.17,42.2,74119.5,31.8716,31.8716,31.8263,31.849,74119.5
2018-05-15 15:50:00,42.21,42.38,42.21,42.34,276799.5,31.8565,31.9848,31.8565,31.9546,276799.5
2018-05-16 09:30:00,42.39,42.6,42.29,42.5,53724.0,31.9924,32.1509,31.9169,32.0754,53724.0
2018-05-16 09:40:00,42.48,42.65,42.42,42.65,18934.5,32.0603,32.1886,32.015,32.1886,18934.5
2018-05-16 09:50:00,42.67,42.81,42.61,42.72,70563.0,32.2037,32.3094,32.1584,32.2414,70563.0
2018-05-16 10:00:00,42.73,42.73,42.55,42.6,47127.0,32.249,32.249,32.1131,32.1509,47127.0
2018-05-16 10:10:00,42.59,42.65,42.55,42.55,22029.0,32.1433,32.1886,32.1131,32.1131,22029.0
2018-05-16 10:20:00,42.56,42.59,42.49,42.53,22362.0,32.1207,32.1433,32.0679,32.098,22362.0
2018-05-16 10:30:00,42.52,42.69,42.51,42.63,28215.0,32.0905,32.2188,32.0829,32.1735,28215.0
2018-05-16 10:40:00,42.63,42.7,42.62,42.65,27471.0,32.1735,32.2263,32.166,32.1886,27471.0
2018-05-16 10:50:00,42.65,42.65,42.57,42.6,17551.5,32.1886,32.1886,32.1282,32.1509,17551.5
2018-05-16 11:00:00,42.57,42.57,42.47,42.53,22021.5,32.1282,32.1282,32.0528,32.098,22021.5
2018-05-16 11:10:00,42.53,42.55,42.5,42.55,13288.5,32.098,32.1131,32.0754,32.1131,13288.5
2018-05-16 11:20:00,42.55,42.6,42.49,42.57,30493.5,32.1131,32.1509,32.0679,32.1282,30493.5
2018-05-16 11:30:00,42.57,42.59,42.53,42.58,15595.5,32.1282,32.1433,32.098,32.1358,15595.5
2018-05-16 11:40:00,42.58,42.58,42.43,42.51,97621.5,32.1358,32.1358,32.0226,32.0829,97621.5
2018-05-16 11:50:00,42.51,42.63,42.51,42.63,21042.0,32.0829,32.1735,32.0829,32.1735,21042.0
2018-05-16 12:00:00,42.63,42.71,42.62,42.65,24543.0,32.1735,32.2339,32.166,32.1886,24543.0
2018-05-16 12:10:00,42.65,42.69,42.63,42.68,17142.0,32.1886,32.2188,32.1735,32.2112,17142.0
2018-05-16 12:20:00,42.67,42.73,42.61,42.71,15300.0,32.2037,32.249,32.1584,32.2339,15300.0
2018-05-16 12:30:00,42.73,42.81,42.73,42.81,23988.0,32.249,32.3094,32.249,32.3094,23988.0
2018-05-16 12:40:00,42.81,42.83,42.73,42.75,21486.0,32.3094,32.3245,32.249,32.2641,21486.0
2018-05-16 12:50:00,42.75,42.81,42.75,42.76,17064.0,32.2641,32.3094,32.2641,32.2716,17064.0
2018-05-16 13:00:00,42.77,42.81,42.73,42.77,28921.5,32.2792,32.3094,32.249,32.2792,28921.5
2018-05-16 13:10:00,42.77,42.77,42.7,42.71,17256.0,32.2792,32.2792,32.2263,32.2339,17256.0
2018-05-16 13:20:00,42.7,42.74,42.67,42.69,12261.0,32.2263,32.2565,32.2037,32.2188,12261.0
2018-05-16 13:30:00,42.69,42.78,42.69,42.77,14254.5,32.2188,32.2867,32.2188,32.2792,14254.5
2018-05-16 13:40:00,42.77,42.77,42.71,42.73,19069.5,32.2792,32.2792,32.2339,32.249,19069.5
2018-05-16 13:50:00,42.74,42.77,42.71,42.76,19788.0,32.2565,32.2792,32.2339,32.2716,19788.0
2018-05-16 14:00:00,42.77,42.81,42.76,42.79,43224.0,32.2792,32.3094,32.2716,32.2943,43224.0
2018-05-16 14:10:00,42.78,42.85,42.78,42.81,20068.5,32.2867,32.3395,32.2867,32.3094,20068.5
2018-05-16 14:20:00,42.81,42.81,42.74,42.8,22900.5,32.3094,32.3094,32.2565,32.3018,22900.5
2018-05-16 14:30:00,42.8,42.82,42.79,42.81,19125.0,32.3018,32.3169,32.2943,32.3094,19125.0
2018-05-16 14:40:00,42.81,42.85,42.77,42.77,25236.0,32.3094,32.3395,32.2792,32.2792,25236.0
2018-05-16 14:50:00,42.77,42.77,42.68,42.71,49929.0,32.2792,32.2792,32.2112,32.2339,49929.0
2018-05-16 15:00:00,42.7,42.7,42.56,42.67,112600.5,32.2263,32.2263,32.1207,32.2037,112600.5
2018-05-16 15:10:00,42.67,42.67,42.63,42.65,30103.5,32.2037,32.2037,32.1735,32.1886,30103.5
2018-05-16 15:20:00,42.65,42.68,42.62,42.65,26595.0,32.1886,32.2112,32.166,32.1886,26595.0
2018-05-16 15:30:00,42.64,42.64,42.59,42.61,35944.5,32.1811,32.1811,32.1433,32.1584,35944.5
2018-05-16 15:40:00,42.61,42.61,42.51,42.51,58141.5,32.1584,32.1584,32.0829,32.0829,58141.5
2018-05-16 15:50:00,42.57,42.61,42.52,42.61,144858.0,32.1282,32.1584,32.0905,32.1584,144858.0
2018-05-17 09:30:00,42.56,42.85,42.4,42.77,49603.5,32.1207,32.3395,31.9999,32.2792,49603.5
2018-05-17 09:40:00,42.75,42.87,42.61,42.86,18774.0,32.2641,32.3546,32.1584,32.3471,18774.0
2018-05-17 09:50:00,42.87,42.92,42.81,42.88,20322.0,32.3546,32.3924,32.3094,32.3622,20322.0
2018-05-17 10:00:00,42.88,43.01,42.86,42.97,21457.5,32.3622,32.4603,32.3471,32.4301,21457.5
2018-05-17 10:10:00,42.96,42.99,42.95,42.99,16788.0,32.4226,32.4452,32.415,32.4452,16788.0
2018-05-17 10:20:00,42.99,43.04,42.97,42.97,17562.0,32.4452,32.4829,32.4301,32.4301,17562.0
2018-05-17 10:30:00,42.99,43.13,42.98,43.11,22348.5,32.4452,32.5509,32.4377,32.5358,22348.5
2018-05-17 10:40:00,43.12,43.18,43.1,43.17,26793.0,32.5433,32.5886,32.5282,32.5811,26793.0
2018-05-17 10:50:00,43.17,43.22,43.14,43.22,33300.0,32.5811,32.6188,32.5584,32.6188,33300.0
2018-05-17 11:00:00,43.23,43.27,43.22,43.22,42061.5,32.6263,32.6565,32.6188,32.6188,42061.5
2018-05-17 11:10:00,43.21,43.23,43.13,43.21,94491.0,32.6112,32.6263,32.5509,32.6112,94491.0
2018-05-17 11:20:00,43.21,43.24,43.07,43.08,60000.0,32.6112,32.6339,32.5056,32.5131,60000.0
2018-05-17 11:30:00,43.08,43.12,43.03,43.09,21120.0,32.5131,32.5433,32.4754,32.5207,21120.0
2018-05-17 11:40:00,43.09,43.13,43.09,43.09,19075.5,32.5207,32.5509,32.5207,32.5207,19075.5
2018-05-17 11:50:00,43.09,43.11,43.07,43.11,14422.5,32.5207,32.5358,32.5056,32.5358,14422.5
2018-05-17 12:00:00,43.12,43.13,43.07,43.11,23766.0,32.5433,32.5509,32.5056,32.5358,23766.0
2018-05-17 12:10:00,43.1,43.16,43.1,43.13,11280.0,32.5282,32.5735,32.5282,32.5509,11280.0
2018-05-17 12:20:00,43.13,43.13,43.06,43.06,14299.5,32.5509,32.5509,32.498,32.498,14299.5
2018-05-17 12:30:00,43.06,43.11,43.03,43.03,25021.5,32.498,32.5358,32.4754,32.4754,25021.5
2018-05-17 12:40:00,43.02,43.03,42.92,42.92,26086.5,32.4678,32.4754,32.3924,32.3924,26086.5
2018-05-17 12:50:00,42.93,42.93,42.88,42.93,20052.0,32.3999,32.3999,32.3622,32.3999,20052.0
2018-05-17 13:00:00,42.91,42.95,42.88,42.89,18547.5,32.3848,32.415,32.3622,32.3697,18547.5
2018-05-17 13:10:00,42.89,42.9,42.82,42.85,21352.5,32.3697,32.3773,32.3169,32.3395,21352.5
2018-05-17 13:20:00,42.85,42.89,42.84,42.85,15381.0,32.3395,32.3697,32.332,32.3395,15381.0
2018-05-17 13:30:00,42.85,42.9,42.85,42.89,8796.0,32.3395,32.3773,32.3395,32.3697,8796.0
2018-05-17 13:40:00,42.9,42.9,42.78,42.79,11709.0,32.3773,32.3773,32.2867,32.2943,11709.0
2018-05-17 13:50:00,42.79,42.85,42.65,42.69,45114.0,32.2943,32.3395,32.1886,32.2188,45114.0
2018-05-17 14:00:00,42.68,42.7,42.61,42.68,19512.0,32.2112,32.2263,32.1584,32.2112,19512.0
2018-05-17 14:10:00,42.72,42.77,42.72,42.75,14818.5,32.2414,32.2792,32.2414,32.2641,14818.5
2018-05-17 14:20:00,42.77,42.82,42.75,42.79,18300.0,32.2792,32.3169,32.2641,32.2943,18300.0
2018-05-17 14:30:00,42.79,42.85,42.77,42.85,21879.0,32.2943,32.3395,32.2792,32.3395,21879.0
2018-05-17 14:40:00,42.84,42.88,42.83,42.87,13836.0,32.332,32.3622,32.3245,32.3546,13836.0
2018-05-17 14:50:00,42.89,42.9,42.85,42.89,29374.5,32.3697,32.3773,32.3395,32.3697,29374.5
2018-05-17 15:00:00,42.89,42.93,42.86,42.9,36825.0,32.3697,32.3999,32.3471,32.3773,36825.0
2018-05-17 15:10:00,42.91,42.91,42.79,42.82,24085.5,32.3848,32.3848,32.2943,32.3169,24085.5
2018-05-17 15:20:00,42.83,42.87,42.81,42.81,29383.5,32.3245,32.3546,32.3094,32.3094,29383.5
2018-05-17 15:30:00,42.81,42.81,42.77,42.79,26529.0,32.3094,32.3094,32.2792,32.2943,26529.0
2018-05-17 15:40:00,42.79,42.83,42.79,42.83,47400.0,32.2943,32.3245,32.2943,32.3245,47400.0
2018-05-17 15:50:00,42.83,42.89,42.81,42.86,172659.0,32.3245,32.3697,32.3094,32.3471,172659.0
2018-05-18 09:30:00,42.97,43.1,42.74,43.09,156028.5,32.4301,32.5282,32.2565,32.5207,156028.5
2018-05-18 09:40:00,43.09,43.23,43.03,43.2,24469.5,32.5207,32.6263,32.4754,32.6037,24469.5
2018-05-18 09:50:00,43.2,43.27,43.1,43.23,22554.0,32.6037,32.6565,32.5282,32.6263,22554.0
2018-05-18 10:00:00,43.24,43.31,43.14,43.24,26806.5,32.6339,32.6867,32.5584,32.6339,26806.5
2018-05-18 10:10:00,43.22,43.33,43.19,43.33,33826.5,32.6188,32.7018,32.5962,32.7018,33826.5
2018-05-18 10:20:00,43.33,43.49,43.33,43.46,43476.0,32.7018,32.8226,32.7018,32.7999,43476.0
2018-05-18 10:30:00,43.48,43.5,43.15,43.15,50062.5,32.815,32.8301,32.566,32.566,50062.5
2018-05-18 10:40:00,43.15,43.35,43.12,43.31,33693.0,32.566,32.7169,32.5433,32.6867,33693.0
2018-05-18 10:50:00,43.3,43.43,43.27,43.3,64471.5,32.6792,32.7773,32.6565,32.6792,64471.5
2018-05-18 11:00:00,43.32,43.38,43.3,43.33,47358.0,32.6943,32.7395,32.6792,32.7018,47358.0
2018-05-18 11:10:00,43.33,43.47,43.31,43.46,39580.5,32.7018,32.8075,32.6867,32.7999,39580.5
2018-05-18 11:20:00,43.46,43.46,43.29,43.31,37198.5,32.7999,32.7999,32.6716,32.6867,37198.5
2018-05-18 11:30:00,43.33,43.42,43.33,43.42,21619.5,32.7018,32.7697,32.7018,32.7697,21619.5
2018-05-18 11:40:00,43.43,43.49,43.43,43.46,24243.0,32.7773,32.8226,32.7773,32.7999,24243.0
2018-05-18 11:50:00,43.46,43.46,43.41,43.42,20550.0,32.7999,32.7999,32.7622,32.7697,20550.0
2018-05-18 12:00:00,43.42,43.42,43.35,43.37,29340.0,32.7697,32.7697,32.7169,32.732,29340.0
2018-05-18 12:10:00,43.37,43.39,43.31,43.36,25302.0,32.732,32.7471,32.6867,32.7245,25302.0
2018-05-18 12:20:00,43.36,43.4,43.35,43.39,15544.5,32.7245,32.7546,32.7169,32.7471,15544.5
2018-05-18 12:30:00,43.39,43.41,43.38,43.41,21750.0,32.7471,32.7622,32.7395,32.7622,21750.0
2018-05-18 12:40:00,43.41,43.52,43.41,43.49,26982.0,32.7622,32.8452,32.7622,32.8226,26982.0
2018-05-18 12:50:00,43.5,43.51,43.39,43.39,40543.5,32.8301,32.8377,32.7471,32.7471,40543.5
2018-05-18 13:00:00,43.39,43.41,43.35,43.39,19468.5,32.7471,32.7622,32.7169,32.7471,19468.5
2018-05-18 13:10:00,43.39,43.53,43.39,43.52,29241.0,32.7471,32.8528,32.7471,32.8452,29241.0
2018-05-18 13:20:00,43.51,43.53,43.47,43.49,24388.5,32.8377,32.8528,32.8075,32.8226,24388.5
2018-05-18 13:30:00,43.49,43.49,43.39,43.43,26796.0,32.8226,32.8226,32.7471,32.7773,26796.0
2018-05-18 13:40:00,43.43,43.45,43.39,43.43,21972.0,32.7773,32.7924,32.7471,32.7773,21972.0
2018-05-18 13:50:00,43.43,43.44,43.39,43.4,28872.0,32.7773,32.7848,32.7471,32.7546,28872.0
2018-05-18 14:00:00,43.41,43.43,43.38,43.43,24582.0,32.7622,32.7773,32.7395,32.7773,24582.0
2018-05-18 14:10:00,43.43,43.45,43.41,43.45,27441.0,32.7773,32.7924,32.7622,32.7924,27441.0
2018-05-18 14:20:00,43.44,43.45,43.41,43.44,21738.0,32.7848,32.7924,32.7622,32.7848,21738.0
2018-05-18 14:30:00,43.43,43.47,43.43,43.45,23262.0,32.7773,32.8075,32.7773,32.7924,23262.0
2018-05-18 14:40:00,43.46,43.47,43.4,43.4,27670.5,32.7999,32.8075,32.7546,32.7546,27670.5
2018-05-18 14:50:00,43.4,43.41,43.34,43.39,46213.5,32.7546,32.7622,32.7094,32.7471,46213.5
2018-05-18 15:00:00,43.4,43.4,43.32,43.32,47890.5,32.7546,32.7546,32.6943,32.6943,47890.5
2018-05-18 15:10:00,43.33,43.35,43.31,43.33,35013.0,32.7018,32.7169,32.6867,32.7018,35013.0
2018-05-18 15:20:00,43.33,43.37,43.31,43.35,60457.5,32.7018,32.732,32.6867,32.7169,60457.5
2018-05-18 15:30:00,43.35,43.39,43.33,43.38,61269.0,32.7169,32.7471,32.7018,32.7395,61269.0
2018-05-18 15:40:00,43.38,43.4,43.37,43.4,71707.5,32.7395,32.7546,32.732,32.7546,71707.5
2018-05-18 15:50:00,43.39,43.4,43.33,43.35,190575.0,32.7471,32.7546,32.7018,32.7169,190575.0
2018-05-21 09:30:00,43.65,43.93,43.37,43.77,56908.5,32.9433,33.1546,32.732,33.0339,56908.5
2018-05-21 09:40:00,43.77,44.05,43.77,44.03,108153.0,33.0339,33.2452,33.0339,33.2301,108153.0
2018-05-21 09:50:00,44.03,44.03,43.78,43.87,149472.0,33.2301,33.2301,33.0414,33.1094,149472.0
2018-05-21 10:00:00,43.88,43.98,43.77,43.98,56968.5,33.1169,33.1924,33.0339,33.1924,56968.5
2018-05-21 10:10:00,44.0,44.14,44.0,44.14,34465.5,33.2075,33.3131,33.2075,33.3131,34465.5
2018-05-21 10:20:00,44.14,44.19,44.07,44.07,29704.5,33.3131,33.3509,33.2603,33.2603,29704.5
2018-05-21 10:30:00,44.08,44.29,44.08,44.27,43578.0,33.2678,33.4263,33.2678,33.4112,43578.0
2018-05-21 10:40:00,44.27,44.34,44.25,44.3,31843.5,33.4112,33.4641,33.3961,33.4339,31843.5
2018-05-21 10:50:00,44.3,44.3,44.15,44.2,60642.0,33.4339,33.4339,33.3207,33.3584,60642.0
2018-05-21 11:00:00,44.21,44.22,44.13,44.14,18048.0,33.366,33.3735,33.3056,33.3131,18048.0
2018-05-21 11:10:00,44.14,44.19,44.11,44.13,33469.5,33.3131,33.3509,33.2905,33.3056,33469.5
2018-05-21 11:20:00,44.15,44.19,43.97,44.01,33492.0,33.3207,33.3509,33.1848,33.215,33492.0
2018-05-21 11:30:00,44.01,44.06,43.99,44.01,42096.0,33.215,33.2528,33.1999,33.215,42096.0
2018-05-21 11:40:00,44.01,44.06,43.96,44.04,22473.0,33.215,33.2528,33.1773,33.2377,22473.0
2018-05-21 11:50:00,44.05,44.09,44.01,44.09,20482.5,33.2452,33.2754,33.215,33.2754,20482.5
2018-05-21 12:00:00,44.09,44.09,43.99,43.99,15975.0,33.2754,33.2754,33.1999,33.1999,15975.0
2018-05-21 12:10:00,43.99,44.13,43.98,44.07,21717.0,33.1999,33.3056,33.1924,33.2603,21717.0
2018-05-21 12:20:00,44.07,44.13,44.03,44.07,14014.5,33.2603,33.3056,33.2301,33.2603,14014.5
2018-05-21 12:30:00,44.07,44.07,43.99,44.01,22809.0,33.2603,33.2603,33.1999,33.215,22809.0
2018-05-21 12:40:00,44.0,44.04,43.99,43.99,19500.0,33.2075,33.2377,33.1999,33.1999,19500.0
2018-05-21 12:50:00,44.0,44.02,43.93,43.93,24567.0,33.2075,33.2226,33.1546,33.1546,24567.0
2018-05-21 13:00:00,43.94,43.98,43.93,43.98,29799.0,33.1622,33.1924,33.1546,33.1924,29799.0
2018-05-21 13:10:00,43.98,44.01,43.93,44.01,19750.5,33.1924,33.215,33.1546,33.215,19750.5
2018-05-21 13:20:00,44.01,44.01,43.93,43.95,15039.0,33.215,33.215,33.1546,33.1697,15039.0
2018-05-21 13:30:00,43.96,44.03,43.95,44.02,13776.0,33.1773,33.2301,33.1697,33.2226,13776.0
2018-05-21 13:40:00,44.01,44.08,44.01,44.07,18189.0,33.215,33.2678,33.215,33.2603,18189.0
2018-05-21 13:50:00,44.06,44.09,44.04,44.09,19188.0,33.2528,33.2754,33.2377,33.2754,19188.0
2018-05-21 14:00:00,44.09,44.15,44.07,44.15,35446.5,33.2754,33.3207,33.2603,33.3207,35446.5
2018-05-21 14:10:00,44.15,44.19,44.1,44.1,28372.5,33.3207,33.3509,33.2829,33.2829,28372.5
2018-05-21 14:20:00,44.1,44.15,44.08,44.11,25426.5,33.2829,33.3207,33.2678,33.2905,25426.5
2018-05-21 14:30:00,44.11,44.11,44.03,44.07,24085.5,33.2905,33.2905,33.2301,33.2603,24085.5
2018-05-21 14:40:00,44.06,44.07,44.03,44.07,18720.0,33.2528,33.2603,33.2301,33.2603,18720.0
2018-05-21 14:50:00,44.07,44.13,44.07,44.12,24382.5,33.2603,33.3056,33.2603,33.298,24382.5
2018-05-21 15:00:00,44.12,44.12,44.04,44.07,24384.0,33.298,33.298,33.2377,33.2603,24384.0
2018-05-21 15:10:00,44.05,44.11,44.05,44.06,28929.0,33.2452,33.2905,33.2452,33.2528,28929.0
2018-05-21 15:20:00,44.06,44.07,43.96,43.99,40494.0,33.2528,33.2603,33.1773,33.1999,40494.0
2018-05-21 15:30:00,43.99,44.0,43.95,43.97,49329.0,33.1999,33.2075,33.1697,33.1848,49329.0
2018-05-21 15:40:00,43.97,43.99,43.93,43.96,67203.0,33.1848,33.1999,33.1546,33.1773,67203.0
2018-05-21 15:50:00,43.96,44.03,43.94,44.01,127254.0,33.1773,33.2301,33.1622,33.215,127254.0
2018-05-22 09:30:00,44.17,44.27,44.09,44.23,41757.0,33.3358,33.4112,33.2754,33.3811,41757.0
2018-05-22 09:40:00,44.23,44.25,44.12,44.21,41986.5,33.3811,33.3961,33.298,33.366,41986.5
2018-05-22 09:50:00,44.21,44.31,44.18,44.25,34653.0,33.366,33.4414,33.3433,33.3961,34653.0
2018-05-22 10:00:00,44.24,44.31,44.2,44.25,34300.5,33.3886,33.4414,33.3584,33.3961,34300.5
2018-05-22 10:10:00,44.26,44.33,44.17,44.17,129705.0,33.4037,33.4565,33.3358,33.3358,129705.0
2018-05-22 10:20:00,44.18,44.26,44.17,44.26,50485.5,33.3433,33.4037,33.3358,33.4037,50485.5
2018-05-22 10:30:00,44.25,44.34,44.23,44.34,59683.5,33.3961,33.4641,33.3811,33.4641,59683.5
2018-05-22 10:40:00,44.35,44.43,44.31,44.35,54865.5,33.4716,33.532,33.4414,33.4716,54865.5
2018-05-22 10:50:00,44.35,44.39,44.33,44.36,61099.5,33.4716,33.5018,33.4565,33.4792,61099.5
2018-05-22 11:00:00,44.36,44.45,44.35,44.39,37444.5,33.4792,33.5471,33.4716,33.5018,37444.5
2018-05-22 11:10:00,44.39,44.44,44.37,44.43,32907.0,33.5018,33.5395,33.4867,33.532,32907.0
2018-05-22 11:20:00,44.43,44.5,44.43,44.47,25326.0,33.532,33.5848,33.532,33.5622,25326.0
2018-05-22 11:30:00,44.46,44.47,44.36,44.38,23725.5,33.5546,33.5622,33.4792,33.4943,23725.5
2018-05-22 11:40:00,44.38,44.4,44.29,44.29,26848.5,33.4943,33.5094,33.4263,33.4263,26848.5
2018-05-22 11:50:00,44.29,44.34,44.27,44.33,29677.5,33.4263,33.4641,33.4112,33.4565,29677.5
2018-05-22 12:00:00,44.33,44.37,44.29,44.35,26290.5,33.4565,33.4867,33.4263,33.4716,26290.5
2018-05-22 12:10:00,44.34,44.35,44.29,44.35,21054.0,33.4641,33.4716,33.4263,33.4716,21054.0
2018-05-22 12:20:00,44.35,44.35,44.28,44.28,33586.5,33.4716,33.4716,33.4188,33.4188,33586.5
2018-05-22 12:30:00,44.28,44.29,44.23,44.28,33361.5,33.4188,33.4263,33.3811,33.4188,33361.5
2018-05-22 12:40:00,44.29,44.31,44.19,44.23,32373.0,33.4263,33.4414,33.3509,33.3811,32373.0
2018-05-22 12:50:00,44.23,44.24,44.21,44.23,23100.0,33.3811,33.3886,33.366,33.3811,23100.0
2018-05-22 13:00:00,44.23,44.23,44.13,44.13,18264.0,33.3811,33.3811,33.3056,33.3056,18264.0
2018-05-22 13:10:00,44.15,44.16,44.1,44.11,21070.5,33.3207,33.3282,33.2829,33.2905,21070.5
2018-05-22 13:20:00,44.11,44.12,44.07,44.09,25270.5,33.2905,33.298,33.2603,33.2754,25270.5
2018-05-22 13:30:00,44.09,44.11,44.05,44.11,29611.5,33.2754,33.2905,33.2452,33.2905,29611.5
2018-05-22 13:40:00,44.11,44.12,44.08,44.1,25341.0,33.2905,33.298,33.2678,33.2829,25341.0
2018-05-22 13:50:00,44.1,44.17,44.09,44.09,31275.0,33.2829,33.3358,33.2754,33.2754,31275.0
2018-05-22 14:00:00,44.09,44.2,44.09,44.15,28678.5,33.2754,33.3584,33.2754,33.3207,28678.5
2018-05-22 14:10:00,44.15,44.15,44.12,44.13,18105.0,33.3207,33.3207,33.298,33.3056,18105.0
2018-05-22 14:20:00,44.13,44.15,44.11,44.15,21579.0,33.3056,33.3207,33.2905,33.3207,21579.0
2018-05-22 14:30:00,44.14,44.15,44.09,44.11,30777.0,33.3131,33.3207,33.2754,33.2905,30777.0
2018-05-22 14:40:00,44.11,44.11,44.09,44.11,20989.5,33.2905,33.2905,33.2754,33.2905,20989.5
2018-05-22 14:50:00,44.1,44.1,44.01,44.01,22101.0,33.2829,33.2829,33.215,33.215,22101.0
2018-05-22 15:00:00,44.01,44.01,43.91,43.93,27882.0,33.215,33.215,33.1395,33.1546,27882.0
2018-05-22 15:10:00,43.94,43.96,43.89,43.92,30552.0,33.1622,33.1773,33.1245,33.1471,30552.0
2018-05-22 15:20:00,43.93,43.96,43.89,43.93,40539.0,33.1546,33.1773,33.1245,33.1546,40539.0
2018-05-22 15:30:00,43.93,43.94,43.88,43.9,59842.5,33.1546,33.1622,33.1169,33.132,59842.5
2018-05-22 15:40:00,43.9,43.93,43.87,43.88,64537.5,33.132,33.1546,33.1094,33.1169,64537.5
2018-05-22 15:50:00,43.87,43.88,43.8,43.83,339574.5,33.1094,33.1169,33.0565,33.0792,339574.5
2018-05-23 09:30:00,43.49,43.63,43.39,43.6,51034.5,32.8226,32.9282,32.7471,32.9056,51034.5
2018-05-23 09:40:00,43.59,43.71,43.31,43.31,29599.5,32.898,32.9886,32.6867,32.6867,29599.5
2018-05-23 09:50:00,43.32,43.53,43.29,43.47,32601.0,32.6943,32.8528,32.6716,32.8075,32601.0
2018-05-23 10:00:00,43.5,43.53,43.41,43.49,30211.5,32.8301,32.8528,32.7622,32.8226,30211.5
2018-05-23 10:10:00,43.49,43.56,43.45,43.45,22177.5,32.8226,32.8754,32.7924,32.7924,22177.5
2018-05-23 10:20:00,43.45,43.53,43.41,43.41,26968.5,32.7924,32.8528,32.7622,32.7622,26968.5
2018-05-23 10:30:00,43.39,43.39,43.28,43.29,21807.0,32.7471,32.7471,32.6641,32.6716,21807.0
2018-05-23 10:40:00,43.29,43.29,43.16,43.17,45021.0,32.6716,32.6716,32.5735,32.5811,45021.0
2018-05-23 10:50:00,43.17,43.18,42.99,43.0,63411.0,32.5811,32.5886,32.4452,32.4528,63411.0
2018-05-23 11:00:00,42.99,43.11,42.95,42.99,94588.5,32.4452,32.5358,32.415,32.4452,94588.5
2018-05-23 11:10:00,42.99,43.06,42.94,43.03,33655.5,32.4452,32.498,32.4075,32.4754,33655.5
2018-05-23 11:20:00,43.03,43.12,42.97,43.05,29842.5,32.4754,32.5433,32.4301,32.4905,29842.5
2018-05-23 11:30:00,43.05,43.11,43.05,43.06,28579.5,32.4905,32.5358,32.4905,32.498,28579.5
2018-05-23 11:40:00,43.07,43.16,43.05,43.13,32904.0,32.5056,32.5735,32.4905,32.5509,32904.0
2018-05-23 11:50:00,43.13,43.18,42.99,42.99,28068.0,32.5509,32.5886,32.4452,32.4452,28068.0
2018-05-23 12:00:00,43.0,43.05,42.93,43.05,36795.0,32.4528,32.4905,32.3999,32.4905,36795.0
2018-05-23 12:10:00,43.05,43.05,42.93,42.95,23025.0,32.4905,32.4905,32.3999,32.415,23025.0
2018-05-23 12:20:00,42.95,42.97,42.87,42.96,45301.5,32.415,32.4301,32.3546,32.4226,45301.5
2018-05-23 12:30:00,42.97,43.11,42.97,43.1,70023.0,32.4301,32.5358,32.4301,32.5282,70023.0
2018-05-23 12:40:00,43.1,43.17,43.08,43.15,26689.5,32.5282,32.5811,32.5131,32.566,26689.5
2018-05-23 12:50:00,43.15,43.17,43.11,43.15,16080.0,32.566,32.5811,32.5358,32.566,16080.0
2018-05-23 13:00:00,43.14,43.15,43.03,43.07,14053.5,32.5584,32.566,32.4754,32.5056,14053.5
2018-05-23 13:10:00,43.06,43.11,43.06,43.08,14406.0,32.498,32.5358,32.498,32.5131,14406.0
2018-05-23 13:20:00,43.08,43.11,43.05,43.09,15354.0,32.5131,32.5358,32.4905,32.5207,15354.0
2018-05-23 13:30:00,43.11,43.11,43.04,43.05,26269.5,32.5358,32.5358,32.4829,32.4905,26269.5
2018-05-23 13:40:00,43.07,43.13,43.07,43.1,14920.5,32.5056,32.5509,32.5056,32.5282,14920.5
2018-05-23 13:50:00,43.09,43.11,43.06,43.07,15981.0,32.5207,32.5358,32.498,32.5056,15981.0
2018-05-23 14:00:00,43.07,43.29,43.07,43.27,33505.5,32.5056,32.6716,32.5056,32.6565,33505.5
2018-05-23 14:10:00,43.29,43.33,43.28,43.3,19722.0,32.6716,32.7018,32.6641,32.6792,19722.0
2018-05-23 14:20:00,43.29,43.34,43.23,43.25,23719.5,32.6716,32.7094,32.6263,32.6414,23719.5
2018-05-23 14:30:00,43.25,43.26,43.11,43.16,46330.5,32.6414,32.649,32.5358,32.5735,46330.5
2018-05-23 14:40:00,43.17,43.22,43.16,43.19,35895.0,32.5811,32.6188,32.5735,32.5962,35895.0
2018-05-23 14:50:00,43.19,43.33,43.17,43.3,23470.5,32.5962,32.7018,32.5811,32.6792,23470.5
2018-05-23 15:00:00,43.3,43.37,43.3,43.33,27567.0,32.6792,32.732,32.6792,32.7018,27567.0
2018-05-23 15:10:00,43.33,43.34,43.3,43.33,19087.5,32.7018,32.7094,32.6792,32.7018,19087.5
2018-05-23 15:20:00,43.33,43.37,43.31,43.35,27913.5,32.7018,32.732,32.6867,32.7169,27913.5
2018-05-23 15:30:00,43.35,43.37,43.31,43.31,42132.0,32.7169,32.732,32.6867,32.6867,42132.0
2018-05-23 15:40:00,43.31,43.33,43.26,43.28,65523.0,32.6867,32.7018,32.649,32.6641,65523.0
2018-05-23 15:50:00,43.29,43.41,43.28,43.4,166129.5,32.6716,32.7622,32.6641,32.7546,166129.5
2018-05-24 09:30:00,43.45,43.72,43.25,43.68,62758.5,32.7924,32.9962,32.6414,32.966,62758.5
2018-05-24 09:40:00,43.68,43.71,43.37,43.37,53952.0,32.966,32.9886,32.732,32.732,53952.0
2018-05-24 09:50:00,43.37,43.44,43.23,43.31,25176.0,32.732,32.7848,32.6263,32.6867,25176.0
2018-05-24 10:00:00,43.29,43.4,43.26,43.34,20604.0,32.6716,32.7546,32.649,32.7094,20604.0
2018-05-24 10:10:00,43.33,43.4,43.2,43.21,41694.0,32.7018,32.7546,32.6037,32.6112,41694.0
2018-05-24 10:20:00,43.23,43.24,43.11,43.13,19020.0,32.6263,32.6339,32.5358,32.5509,19020.0
2018-05-24 10:30:00,43.13,43.23,43.03,43.23,19603.5,32.5509,32.6263,32.4754,32.6263,19603.5
2018-05-24 10:40:00,43.21,43.23,43.05,43.13,80530.5,32.6112,32.6263,32.4905,32.5509,80530.5
2018-05-24 10:50:00,43.11,43.16,43.02,43.05,19281.0,32.5358,32.5735,32.4678,32.4905,19281.0
2018-05-24 11:00:00,43.07,43.29,43.05,43.27,18748.5,32.5056,32.6716,32.4905,32.6565,18748.5
2018-05-24 11:10:00,43.26,43.43,43.24,43.39,14857.5,32.649,32.7773,32.6339,32.7471,14857.5
2018-05-24 11:20:00,43.39,43.39,43.29,43.34,15630.0,32.7471,32.7471,32.6716,32.7094,15630.0
2018-05-24 11:30:00,43.35,43.38,43.32,43.35,20233.5,32.7169,32.7395,32.6943,32.7169,20233.5
2018-05-24 11:40:00,43.37,43.43,43.37,43.41,13650.0,32.732,32.7773,32.732,32.7622,13650.0
2018-05-24 11:50:00,43.41,43.55,43.38,43.55,20998.5,32.7622,32.8678,32.7395,32.8678,20998.5
2018-05-24 12:00:00,43.54,43.58,43.51,43.51,23547.0,32.8603,32.8905,32.8377,32.8377,23547.0
2018-05-24 12:10:00,43.53,43.6,43.53,43.57,23638.5,32.8528,32.9056,32.8528,32.8829,23638.5
2018-05-24 12:20:00,43.57,43.65,43.55,43.58,21271.5,32.8829,32.9433,32.8678,32.8905,21271.5
2018-05-24 12:30:00,43.58,43.61,43.45,43.49,23022.0,32.8905,32.9131,32.7924,32.8226,23022.0
2018-05-24 12:40:00,43.51,43.58,43.49,43.57,19218.0,32.8377,32.8905,32.8226,32.8829,19218.0
2018-05-24 12:50:00,43.56,43.57,43.51,43.57,26644.5,32.8754,32.8829,32.8377,32.8829,26644.5
2018-05-24 13:00:00,43.58,43.68,43.56,43.66,84925.5,32.8905,32.966,32.8754,32.9509,84925.5
2018-05-24 13:10:00,43.66,43.7,43.65,43.67,27450.0,32.9509,32.9811,32.9433,32.9584,27450.0
2018-05-24 13:20:00,43.68,43.68,43.6,43.62,14587.5,32.966,32.966,32.9056,32.9207,14587.5
2018-05-24 13:30:00,43.63,43.63,43.6,43.61,14095.5,32.9282,32.9282,32.9056,32.9131,14095.5
2018-05-24 13:40:00,43.61,43.67,43.6,43.62,26554.5,32.9131,32.9584,32.9056,32.9207,26554.5
2018-05-24 13:50:00,43.63,43.63,43.57,43.59,24310.5,32.9282,32.9282,32.8829,32.898,24310.5
2018-05-24 14:00:00,43.59,43.59,43.53,43.57,22030.5,32.898,32.898,32.8528,32.8829,22030.5
2018-05-24 14:10:00,43.56,43.59,43.53,43.56,30552.0,32.8754,32.898,32.8528,32.8754,30552.0
2018-05-24 14:20:00,43.55,43.61,43.55,43.57,23257.5,32.8678,32.9131,32.8678,32.8829,23257.5
2018-05-24 14:30:00,43.57,43.57,43.44,43.47,36415.5,32.8829,32.8829,32.7848,32.8075,36415.5
2018-05-24 14:40:00,43.47,43.47,43.39,43.41,17799.0,32.8075,32.8075,32.7471,32.7622,17799.0
2018-05-24 14:50:00,43.41,43.45,43.4,43.41,19411.5,32.7622,32.7924,32.7546,32.7622,19411.5
2018-05-24 15:00:00,43.41,43.49,43.38,43.49,28236.0,32.7622,32.8226,32.7395,32.8226,28236.0
2018-05-24 15:10:00,43.49,43.53,43.47,43.52,25062.0,32.8226,32.8528,32.8075,32.8452,25062.0
2018-05-24 15:20:00,43.51,43.55,43.49,43.53,25957.5,32.8377,32.8678,32.8226,32.8528,25957.5
2018-05-24 15:30:00,43.53,43.54,43.48,43.49,43959.0,32.8528,32.8603,32.815,32.8226,43959.0
2018-05-24 15:40:00,43.48,43.5,43.45,43.5,72979.5,32.815,32.8301,32.7924,32.8301,72979.5
2018-05-24 15:50:00,43.49,43.52,43.43,43.49,190042.5,32.8226,32.8452,32.7773,32.8226,190042.5
2018-05-25 09:30:00,43.43,43.63,43.43,43.55,48045.0,32.7773,32.9282,32.7773,32.8678,48045.0
2018-05-25 09:40:00,43.56,43.56,43.35,43.37,15348.0,32.8754,32.8754,32.7169,32.732,15348.0
2018-05-25 09:50:00,43.38,43.44,43.33,43.4,19068.0,32.7395,32.7848,32.7018,32.7546,19068.0
2018-05-25 10:00:00,43.37,43.43,43.29,43.43,15328.5,32.732,32.7773,32.6716,32.7773,15328.5
2018-05-25 10:10:00,43.43,43.51,43.37,43.5,23325.0,32.7773,32.8377,32.732,32.8301,23325.0
2018-05-25 10:20:00,43.48,43.49,43.37,43.37,15096.0,32.815,32.8226,32.732,32.732,15096.0
2018-05-25 10:30:00,43.38,43.45,43.38,43.41,16114.5,32.7395,32.7924,32.7395,32.7622,16114.5
2018-05-25 10:40:00,43.41,43.43,43.23,43.23,18829.5,32.7622,32.7773,32.6263,32.6263,18829.5
2018-05-25 10:50:00,43.23,43.33,43.2,43.21,22711.5,32.6263,32.7018,32.6037,32.6112,22711.5
2018-05-25 11:00:00,43.21,43.29,43.18,43.29,20820.0,32.6112,32.6716,32.5886,32.6716,20820.0
2018-05-25 11:10:00,43.29,43.29,43.17,43.22,23137.5,32.6716,32.6716,32.5811,32.6188,23137.5
2018-05-25 11:20:00,43.21,43.24,43.15,43.24,14577.0,32.6112,32.6339,32.566,32.6339,14577.0
2018-05-25 11:30:00,43.24,43.31,43.21,43.25,19840.5,32.6339,32.6867,32.6112,32.6414,19840.5
2018-05-25 11:40:00,43.25,43.25,43.19,43.19,15613.5,32.6414,32.6414,32.5962,32.5962,15613.5
2018-05-25 11:50:00,43.19,43.24,43.13,43.14,18301.5,32.5962,32.6339,32.5509,32.5584,18301.5
2018-05-25 12:00:00,43.15,43.17,43.11,43.13,28360.5,32.566,32.5811,32.5358,32.5509,28360.5
2018-05-25 12:10:00,43.13,43.15,43.1,43.12,17145.0,32.5509,32.566,32.5282,32.5433,17145.0
2018-05-25 12:20:00,43.09,43.15,43.09,43.13,9357.0,32.5207,32.566,32.5207,32.5509,9357.0
2018-05-25 12:30:00,43.13,43.15,43.09,43.12,12066.0,32.5509,32.566,32.5207,32.5433,12066.0
2018-05-25 12:40:00,43.13,43.17,43.09,43.13,15337.5,32.5509,32.5811,32.5207,32.5509,15337.5
2018-05-25 12:50:00,43.14,43.17,43.11,43.16,10842.0,32.5584,32.5811,32.5358,32.5735,10842.0
2018-05-25 13:00:00,43.17,43.19,43.15,43.15,8145.0,32.5811,32.5962,32.566,32.566,8145.0
2018-05-25 13:10:00,43.15,43.18,43.09,43.1,12136.5,32.566,32.5886,32.5207,32.5282,12136.5
2018-05-25 13:20:00,43.1,43.11,43.06,43.07,13375.5,32.5282,32.5358,32.498,32.5056,13375.5
2018-05-25 13:30:00,43.07,43.07,42.99,43.03,14133.0,32.5056,32.5056,32.4452,32.4754,14133.0
2018-05-25 13:40:00,43.02,43.02,42.97,42.97,16078.5,32.4678,32.4678,32.4301,32.4301,16078.5
2018-05-25 13:50:00,42.98,43.01,42.96,42.96,14578.5,32.4377,32.4603,32.4226,32.4226,14578.5
2018-05-25 14:00:00,42.97,43.01,42.95,42.95,25995.0,32.4301,32.4603,32.415,32.415,25995.0
2018-05-25 14:10:00,42.96,42.97,42.93,42.97,14310.0,32.4226,32.4301,32.3999,32.4301,14310.0
2018-05-25 14:20:00,42.97,43.0,42.95,42.97,35902.5,32.4301,32.4528,32.415,32.4301,35902.5
2018-05-25 14:30:00,42.97,42.97,42.93,42.95,14100.0,32.4301,32.4301,32.3999,32.415,14100.0
2018-05-25 14:40:00,42.95,42.95,42.87,42.91,18972.0,32.415,32.415,32.3546,32.3848,18972.0
2018-05-25 14:50:00,42.91,42.93,42.89,42.93,31573.5,32.3848,32.3999,32.3697,32.3999,31573.5
2018-05-25 15:00:00,42.93,42.98,42.91,42.97,24021.0,32.3999,32.4377,32.3848,32.4301,24021.0
2018-05-25 15:10:00,42.97,43.05,42.95,43.04,32070.0,32.4301,32.4905,32.415,32.4829,32070.0
2018-05-25 15:20:00,43.04,43.11,43.02,43.1,15114.0,32.4829,32.5358,32.4678,32.5282,15114.0
2018-05-25 15:30:00,43.1,43.11,43.01,43.02,32532.0,32.5282,32.5358,32.4603,32.4678,32532.0
2018-05-25 15:40:00,43.03,43.05,42.98,43.03,59073.0,32.4754,32.4905,32.4377,32.4754,59073.0
2018-05-25 15:50:00,43.04,43.13,43.04,43.1,133828.5,32.4829,32.5509,32.4829,32.5282,133828.5
2018-05-29 09:30:00,42.65,42.94,42.65,42.74,47950.5,32.1886,32.4075,32.1886,32.2565,47950.5
2018-05-29 09:40:00,42.73,42.79,42.63,42.63,18961.5,32.249,32.2943,32.1735,32.1735,18961.5
2018-05-29 09:50:00,42.65,42.82,42.59,42.77,26119.5,32.1886,32.3169,32.1433,32.2792,26119.5
2018-05-29 10:00:00,42.77,42.83,42.71,42.78,27730.5,32.2792,32.3245,32.2339,32.2867,27730.5
2018-05-29 10:10:00,42.78,42.79,42.71,42.79,43258.5,32.2867,32.2943,32.2339,32.2943,43258.5
2018-05-29 10:20:00,42.77,42.99,42.75,42.99,30844.5,32.2792,32.4452,32.2641,32.4452,30844.5
2018-05-29 10:30:00,42.99,42.99,42.81,42.97,73188.0,32.4452,32.4452,32.3094,32.4301,73188.0
2018-05-29 10:40:00,42.97,42.97,42.75,42.78,53467.5,32.4301,32.4301,32.2641,32.2867,53467.5
2018-05-29 10:50:00,42.81,42.84,42.73,42.73,32190.0,32.3094,32.332,32.249,32.249,32190.0
2018-05-29 11:00:00,42.72,42.72,42.6,42.61,28518.0,32.2414,32.2414,32.1509,32.1584,28518.0
2018-05-29 11:10:00,42.62,42.72,42.62,42.67,31914.0,32.166,32.2414,32.166,32.2037,31914.0
2018-05-29 11:20:00,42.68,42.76,42.65,42.73,26397.0,32.2112,32.2716,32.1886,32.249,26397.0
2018-05-29 11:30:00,42.73,42.73,42.64,42.67,26400.0,32.249,32.249,32.1811,32.2037,26400.0
2018-05-29 11:40:00,42.67,42.68,42.39,42.45,61725.0,32.2037,32.2112,31.9924,32.0377,61725.0
2018-05-29 11:50:00,42.49,42.49,42.39,42.42,27735.0,32.0679,32.0679,31.9924,32.015,27735.0
2018-05-29 12:00:00,42.39,42.39,42.17,42.17,55953.0,31.9924,31.9924,31.8263,31.8263,55953.0
2018-05-29 12:10:00,42.21,42.22,42.03,42.1,26790.0,31.8565,31.8641,31.7207,31.7735,26790.0
2018-05-29 12:20:00,42.1,42.23,42.09,42.16,19353.0,31.7735,31.8716,31.766,31.8188,19353.0
2018-05-29 12:30:00,42.19,42.44,42.19,42.41,26403.0,31.8414,32.0301,31.8414,32.0075,26403.0
2018-05-29 12:40:00,42.41,42.47,42.37,42.43,27055.5,32.0075,32.0528,31.9773,32.0226,27055.5
2018-05-29 12:50:00,42.44,42.49,42.43,42.45,8997.0,32.0301,32.0679,32.0226,32.0377,8997.0
2018-05-29 13:00:00,42.43,42.43,42.27,42.28,18760.5,32.0226,32.0226,31.9018,31.9094,18760.5
2018-05-29 13:10:00,42.29,42.35,42.26,42.34,18412.5,31.9169,31.9622,31.8943,31.9546,18412.5
2018-05-29 13:20:00,42.33,42.38,42.33,42.35,12879.0,31.9471,31.9848,31.9471,31.9622,12879.0
2018-05-29 13:30:00,42.35,42.35,42.26,42.26,13108.5,31.9622,31.9622,31.8943,31.8943,13108.5
2018-05-29 13:40:00,42.26,42.39,42.26,42.37,18325.5,31.8943,31.9924,31.8943,31.9773,18325.5
2018-05-29 13:50:00,42.36,42.4,42.27,42.27,13269.0,31.9697,31.9999,31.9018,31.9018,13269.0
2018-05-29 14:00:00,42.26,42.3,42.18,42.28,25197.0,31.8943,31.9245,31.8339,31.9094,25197.0
2018-05-29 14:10:00,42.28,42.3,42.22,42.29,19336.5,31.9094,31.9245,31.8641,31.9169,19336.5
2018-05-29 14:20:00,42.28,42.35,42.22,42.35,28594.5,31.9094,31.9622,31.8641,31.9622,28594.5
2018-05-29 14:30:00,42.35,42.43,42.29,42.29,20223.0,31.9622,32.0226,31.9169,31.9169,20223.0
2018-05-29 14:40:00,42.29,42.35,42.23,42.25,33850.5,31.9169,31.9622,31.8716,31.8867,33850.5
2018-05-29 14:50:00,42.25,42.3,42.23,42.27,34891.5,31.8867,31.9245,31.8716,31.9018,34891.5
2018-05-29 15:00:00,42.25,42.32,42.24,42.25,62506.5,31.8867,31.9395,31.8792,31.8867,62506.5
2018-05-29 15:10:00,42.26,42.26,42.18,42.19,29941.5,31.8943,31.8943,31.8339,31.8414,29941.5
2018-05-29 15:20:00,42.2,42.27,42.17,42.25,35395.5,31.849,31.9018,31.8263,31.8867,35395.5
2018-05-29 15:30:00,42.24,42.37,42.23,42.31,75774.0,31.8792,31.9773,31.8716,31.932,75774.0
2018-05-29 15:40:00,42.31,42.41,42.29,42.38,93501.0,31.932,32.0075,31.9169,31.9848,93501.0
2018-05-29 15:50:00,42.38,42.39,42.31,42.33,228196.5,31.9848,31.9924,31.932,31.9471,228196.5
2018-05-30 09:30:00,42.51,42.66,42.36,42.42,52182.0,32.0829,32.1962,31.9697,32.015,52182.0
2018-05-30 09:40:00,42.42,42.53,42.39,42.49,64480.5,32.015,32.098,31.9924,32.0679,64480.5
2018-05-30 09:50:00,42.48,42.53,42.4,42.5,80260.5,32.0603,32.098,31.9999,32.0754,80260.5
2018-05-30 10:00:00,42.49,42.59,42.43,42.57,61432.5,32.0679,32.1433,32.0226,32.1282,61432.5
2018-05-30 10:10:00,42.56,42.6,42.48,42.49,54312.0,32.1207,32.1509,32.0603,32.0679,54312.0
2018-05-30 10:20:00,42.49,42.55,42.43,42.51,55009.5,32.0679,32.1131,32.0226,32.0829,55009.5
2018-05-30 10:30:00,42.51,42.57,42.49,42.53,36478.5,32.0829,32.1282,32.0679,32.098,36478.5
2018-05-30 10:40:00,42.54,42.67,42.53,42.62,42975.0,32.1056,32.2037,32.098,32.166,42975.0
2018-05-30 10:50:00,42.62,42.69,42.62,42.66,45066.0,32.166,32.2188,32.166,32.1962,45066.0
2018-05-30 11:00:00,42.67,42.71,42.63,42.63,25216.5,32.2037,32.2339,32.1735,32.1735,25216.5
2018-05-30 11:10:00,42.63,42.67,42.55,42.55,29110.5,32.1735,32.2037,32.1131,32.1131,29110.5
2018-05-30 11:20:00,42.56,42.68,42.55,42.61,22131.0,32.1207,32.2112,32.1131,32.1584,22131.0
2018-05-30 11:30:00,42.61,42.76,42.61,42.73,44356.5,32.1584,32.2716,32.1584,32.249,44356.5
2018-05-30 11:40:00,42.73,42.73,42.67,42.69,26478.0,32.249,32.249,32.2037,32.2188,26478.0
2018-05-30 11:50:00,42.69,42.72,42.65,42.68,33993.0,32.2188,32.2414,32.1886,32.2112,33993.0
2018-05-30 12:00:00,42.69,42.76,42.68,42.71,59971.5,32.2188,32.2716,32.2112,32.2339,59971.5
2018-05-30 12:10:00,42.71,42.75,42.67,42.75,30600.0,32.2339,32.2641,32.2037,32.2641,30600.0
2018-05-30 12:20:00,42.75,42.83,42.75,42.79,39673.5,32.2641,32.3245,32.2641,32.2943,39673.5
2018-05-30 12:30:00,42.79,42.8,42.75,42.76,24129.0,32.2943,32.3018,32.2641,32.2716,24129.0
2018-05-30 12:40:00,42.76,42.77,42.73,42.75,51213.0,32.2716,32.2792,32.249,32.2641,51213.0
2018-05-30 12:50:00,42.75,42.87,42.74,42.81,48678.0,32.2641,32.3546,32.2565,32.3094,48678.0
2018-05-30 13:00:00,42.79,42.91,42.77,42.91,29250.0,32.2943,32.3848,32.2792,32.3848,29250.0
2018-05-30 13:10:00,42.91,43.08,42.91,43.03,30688.5,32.3848,32.5131,32.3848,32.4754,30688.5
2018-05-30 13:20:00,43.03,43.05,42.93,42.95,19650.0,32.4754,32.4905,32.3999,32.415,19650.0
2018-05-30 13:30:00,42.95,42.99,42.94,42.98,16572.0,32.415,32.4452,32.4075,32.4377,16572.0
2018-05-30 13:40:00,42.98,43.01,42.95,43.0,29391.0,32.4377,32.4603,32.415,32.4528,29391.0
2018-05-30 13:50:00,43.0,43.0,42.96,42.97,18757.5,32.4528,32.4528,32.4226,32.4301,18757.5
2018-05-30 14:00:00,42.97,42.99,42.93,42.95,18616.5,32.4301,32.4452,32.3999,32.415,18616.5
2018-05-30 14:10:00,42.97,42.99,42.91,42.95,24280.5,32.4301,32.4452,32.3848,32.415,24280.5
2018-05-30 14:20:00,42.95,42.99,42.93,42.99,32376.0,32.415,32.4452,32.3999,32.4452,32376.0
2018-05-30 14:30:00,42.98,43.05,42.97,43.01,57654.0,32.4377,32.4905,32.4301,32.4603,57654.0
2018-05-30 14:40:00,43.01,43.01,42.96,42.98,41284.5,32.4603,32.4603,32.4226,32.4377,41284.5
2018-05-30 14:50:00,42.99,43.01,42.96,42.99,27846.0,32.4452,32.4603,32.4226,32.4452,27846.0
2018-05-30 15:00:00,42.99,43.05,42.96,42.96,38161.5,32.4452,32.4905,32.4226,32.4226,38161.5
2018-05-30 15:10:00,42.97,43.03,42.95,43.0,43069.5,32.4301,32.4754,32.415,32.4528,43069.5
2018-05-30 15:20:00,43.0,43.02,42.96,42.96,40807.5,32.4528,32.4678,32.4226,32.4226,40807.5
2018-05-30 15:30:00,42.95,42.95,42.85,42.87,52902.0,32.415,32.415,32.3395,32.3546,52902.0
2018-05-30 15:40:00,42.86,42.87,42.81,42.84,76009.5,32.3471,32.3546,32.3094,32.332,76009.5
2018-05-30 15:50:00,42.85,42.89,42.82,42.85,153633.0,32.3395,32.3697,32.3169,32.3395,153633.0
2018-05-31 09:30:00,42.17,42.52,42.15,42.31,140190.0,31.8263,32.0905,31.8112,31.932,140190.0
2018-05-31 09:40:00,42.31,42.42,42.11,42.15,94998.0,31.932,32.015,31.7811,31.8112,94998.0
2018-05-31 09:50:00,42.15,42.16,41.87,42.01,117018.0,31.8112,31.8188,31.5999,31.7056,117018.0
2018-05-31 10:00:00,42.01,42.06,41.85,41.93,61230.0,31.7056,31.7433,31.5848,31.6452,61230.0
2018-05-31 10:10:00,41.94,42.03,41.83,41.87,116878.5,31.6528,31.7207,31.5697,31.5999,116878.5
2018-05-31 10:20:00,41.87,41.96,41.85,41.95,40732.5,31.5999,31.6679,31.5848,31.6603,40732.5
2018-05-31 10:30:00,41.95,41.95,41.83,41.87,35310.0,31.6603,31.6603,31.5697,31.5999,35310.0
2018-05-31 10:40:00,41.87,41.87,41.73,41.73,49017.0,31.5999,31.5999,31.4943,31.4943,49017.0
2018-05-31 10:50:00,41.72,41.76,41.61,41.63,145504.5,31.4867,31.5169,31.4037,31.4188,145504.5
2018-05-31 11:00:00,41.63,41.71,41.59,41.6,65373.0,31.4188,31.4792,31.3886,31.3962,65373.0
2018-05-31 11:10:00,41.59,41.59,41.44,41.44,79069.5,31.3886,31.3886,31.2754,31.2754,79069.5
2018-05-31 11:20:00,41.45,41.77,41.4,41.75,126774.0,31.2829,31.5245,31.2452,31.5094,126774.0
2018-05-31 11:30:00,41.74,41.87,41.66,41.83,74703.0,31.5018,31.5999,31.4414,31.5697,74703.0
2018-05-31 11:40:00,41.83,41.94,41.81,41.82,62940.0,31.5697,31.6528,31.5546,31.5622,62940.0
2018-05-31 11:50:00,41.82,41.88,41.77,41.85,59866.5,31.5622,31.6075,31.5245,31.5848,59866.5
2018-05-31 12:00:00,41.85,41.85,41.73,41.73,26260.5,31.5848,31.5848,31.4943,31.4943,26260.5
2018-05-31 12:10:00,41.73,41.75,41.65,41.69,31776.0,31.4943,31.5094,31.4339,31.4641,31776.0
2018-05-31 12:20:00,41.68,41.69,41.55,41.57,104704.5,31.4565,31.4641,31.3584,31.3735,104704.5
2018-05-31 12:30:00,41.56,41.57,41.46,41.49,43990.5,31.366,31.3735,31.2905,31.3131,43990.5
2018-05-31 12:40:00,41.49,41.49,41.42,41.49,43891.5,31.3131,31.3131,31.2603,31.3131,43891.5
2018-05-31 12:50:00,41.49,41.49,41.35,41.45,67636.5,31.3131,31.3131,31.2075,31.2829,67636.5
2018-05-31 13:00:00,41.45,41.45,41.37,41.39,36654.0,31.2829,31.2829,31.2226,31.2377,36654.0
2018-05-31 13:10:00,41.39,41.39,41.32,41.36,43335.0,31.2377,31.2377,31.1848,31.215,43335.0
2018-05-31 13:20:00,41.34,41.35,41.28,41.33,49689.0,31.1999,31.2075,31.1546,31.1924,49689.0
2018-05-31 13:30:00,41.34,41.35,41.25,41.25,49653.0,31.1999,31.2075,31.132,31.132,49653.0
2018-05-31 13:40:00,41.27,41.41,41.26,41.32,50239.5,31.1471,31.2528,31.1396,31.1848,50239.5
2018-05-31 13:50:00,41.33,41.34,41.16,41.19,57504.0,31.1924,31.1999,31.0641,31.0867,57504.0
2018-05-31 14:00:00,41.19,41.22,41.09,41.2,37608.0,31.0867,31.1094,31.0112,31.0943,37608.0
2018-05-31 14:10:00,41.2,41.36,41.2,41.29,36448.5,31.0943,31.215,31.0943,31.1622,36448.5
2018-05-31 14:20:00,41.29,41.37,41.27,41.33,49357.5,31.1622,31.2226,31.1471,31.1924,49357.5
2018-05-31 14:30:00,41.33,41.37,41.27,41.29,52461.0,31.1924,31.2226,31.1471,31.1622,52461.0
2018-05-31 14:40:00,41.29,41.36,41.29,41.35,38151.0,31.1622,31.215,31.1622,31.2075,38151.0
2018-05-31 14:50:00,41.36,41.45,41.35,41.45,43551.0,31.215,31.2829,31.2075,31.2829,43551.0
2018-05-31 15:00:00,41.44,41.52,41.38,41.49,80877.0,31.2754,31.3358,31.2301,31.3131,80877.0
2018-05-31 15:10:00,41.5,41.53,41.46,41.48,78039.0,31.3207,31.3433,31.2905,31.3056,78039.0
2018-05-31 15:20:00,41.49,41.51,41.45,41.47,74928.0,31.3131,31.3282,31.2829,31.298,74928.0
2018-05-31 15:30:00,41.48,41.52,41.41,41.52,99712.5,31.3056,31.3358,31.2528,31.3358,99712.5
2018-05-31 15:40:00,41.52,41.53,41.45,41.46,179992.5,31.3358,31.3433,31.2829,31.2905,179992.5
2018-05-31 15:50:00,41.46,41.53,41.39,41.49,609441.0,31.2905,31.3433,31.2377,31.3131,609441.0
2018-06-01 09:30:00,41.75,42.17,41.75,41.95,55348.5,31.5094,31.8263,31.5094,31.6603,55348.5
2018-06-01 09:40:00,41.96,42.11,41.95,42.01,66111.0,31.6679,31.7811,31.6603,31.7056,66111.0
2018-06-01 09:50:00,42.0,42.02,41.91,41.93,69406.5,31.698,31.7131,31.6301,31.6452,69406.5
2018-06-01 10:00:00,41.93,42.0,41.93,41.97,47151.0,31.6452,31.698,31.6452,31.6754,47151.0
2018-06-01 10:10:00,41.97,42.0,41.9,41.93,45291.0,31.6754,31.698,31.6226,31.6452,45291.0
2018-06-01 10:20:00,41.95,42.27,41.92,42.1,72390.0,31.6603,31.9018,31.6377,31.7735,72390.0
2018-06-01 10:30:00,42.11,42.17,42.11,42.16,28293.0,31.7811,31.8263,31.7811,31.8188,28293.0
2018-06-01 10:40:00,42.16,42.18,42.03,42.14,42804.0,31.8188,31.8339,31.7207,31.8037,42804.0
2018-06-01 10:50:00,42.13,42.17,42.1,42.15,26977.5,31.7962,31.8263,31.7735,31.8112,26977.5
2018-06-01 11:00:00,42.16,42.18,42.05,42.05,34642.5,31.8188,31.8339,31.7358,31.7358,34642.5
2018-06-01 11:10:00,42.04,42.13,42.03,42.11,31134.0,31.7282,31.7962,31.7207,31.7811,31134.0
2018-06-01 11:20:00,42.1,42.13,42.04,42.04,55993.5,31.7735,31.7962,31.7282,31.7282,55993.5
2018-06-01 11:30:00,42.03,42.14,42.03,42.09,53412.0,31.7207,31.8037,31.7207,31.766,53412.0
2018-06-01 11:40:00,42.09,42.09,42.03,42.05,20841.0,31.766,31.766,31.7207,31.7358,20841.0
2018-06-01 11:50:00,42.04,42.05,41.99,42.0,31327.5,31.7282,31.7358,31.6905,31.698,31327.5
2018-06-01 12:00:00,42.0,42.01,41.98,41.99,31242.0,31.698,31.7056,31.6829,31.6905,31242.0
2018-06-01 12:10:00,41.99,42.15,41.95,42.13,49911.0,31.6905,31.8112,31.6603,31.7962,49911.0
2018-06-01 12:20:00,42.13,42.13,41.99,42.05,51418.5,31.7962,31.7962,31.6905,31.7358,51418.5
2018-06-01 12:30:00,42.06,42.1,42.04,42.1,32170.5,31.7433,31.7735,31.7282,31.7735,32170.5
2018-06-01 12:40:00,42.09,42.1,42.05,42.06,17841.0,31.766,31.7735,31.7358,31.7433,17841.0
2018-06-01 12:50:00,42.06,42.1,42.05,42.1,19932.0,31.7433,31.7735,31.7358,31.7735,19932.0
2018-06-01 13:00:00,42.11,42.15,42.07,42.14,28026.0,31.7811,31.8112,31.7509,31.8037,28026.0
2018-06-01 13:10:00,42.14,42.15,42.1,42.13,52942.5,31.8037,31.8112,31.7735,31.7962,52942.5
2018-06-01 13:20:00,42.15,42.17,42.14,42.14,21291.0,31.8112,31.8263,31.8037,31.8037,21291.0
2018-06-01 13:30:00,42.15,42.15,42.05,42.05,30877.5,31.8112,31.8112,31.7358,31.7358,30877.5
2018-06-01 13:40:00,42.05,42.05,42.0,42.01,23458.5,31.7358,31.7358,31.698,31.7056,23458.5
2018-06-01 13:50:00,42.01,42.09,42.01,42.09,30138.0,31.7056,31.766,31.7056,31.766,30138.0
2018-06-01 14:00:00,42.09,42.11,41.99,42.0,49258.5,31.766,31.7811,31.6905,31.698,49258.5
2018-06-01 14:10:00,42.01,42.03,41.94,42.03,70329.0,31.7056,31.7207,31.6528,31.7207,70329.0
2018-06-01 14:20:00,42.03,42.08,42.02,42.08,50199.0,31.7207,31.7584,31.7131,31.7584,50199.0
2018-06-01 14:30:00,42.08,42.11,42.03,42.06,32010.0,31.7584,31.7811,31.7207,31.7433,32010.0
2018-06-01 14:40:00,42.05,42.12,42.05,42.07,50077.5,31.7358,31.7886,31.7358,31.7509,50077.5
2018-06-01 14:50:00,42.07,42.07,42.04,42.06,36759.0,31.7509,31.7509,31.7282,31.7433,36759.0
2018-06-01 15:00:00,42.05,42.06,41.93,41.93,76663.5,31.7358,31.7433,31.6452,31.6452,76663.5
2018-06-01 15:10:00,41.93,41.95,41.84,41.94,89227.5,31.6452,31.6603,31.5773,31.6528,89227.5
2018-06-01 15:20:00,41.94,41.95,41.89,41.93,52270.5,31.6528,31.6603,31.615,31.6452,52270.5
2018-06-01 15:30:00,41.93,41.97,41.91,41.95,72334.5,31.6452,31.6754,31.6301,31.6603,72334.5
2018-06-01 15:40:00,41.95,41.98,41.91,41.97,69469.5,31.6603,31.6829,31.6301,31.6754,69469.5
2018-06-01 15:50:00,41.96,42.01,41.93,41.97,183024.0,31.6679,31.7056,31.6452,31.6754,183024.0
2018-06-04 09:30:00,42.03,42.39,42.03,42.39,72277.5,31.7207,31.9924,31.7207,31.9924,72277.5
2018-06-04 09:40:00,42.37,42.47,42.24,42.27,32646.0,31.9773,32.0528,31.8792,31.9018,32646.0
2018-06-04 09:50:00,42.27,42.38,42.26,42.28,75591.0,31.9018,31.9848,31.8943,31.9094,75591.0
2018-06-04 10:00:00,42.3,42.33,42.23,42.24,27930.0,31.9245,31.9471,31.8716,31.8792,27930.0
2018-06-04 10:10:00,42.25,42.35,42.25,42.33,38440.5,31.8867,31.9622,31.8867,31.9471,38440.5
2018-06-04 10:20:00,42.33,42.35,42.21,42.23,18696.0,31.9471,31.9622,31.8565,31.8716,18696.0
2018-06-04 10:30:00,42.23,42.29,42.19,42.2,33484.5,31.8716,31.9169,31.8414,31.849,33484.5
2018-06-04 10:40:00,42.21,42.24,41.98,41.99,31527.0,31.8565,31.8792,31.6829,31.6905,31527.0
2018-06-04 10:50:00,42.01,42.12,42.01,42.05,19653.0,31.7056,31.7886,31.7056,31.7358,19653.0
2018-06-04 11:00:00,42.07,42.1,42.01,42.03,31390.5,31.7509,31.7735,31.7056,31.7207,31390.5
2018-06-04 11:10:00,42.05,42.08,41.95,41.97,20656.5,31.7358,31.7584,31.6603,31.6754,20656.5
2018-06-04 11:20:00,41.95,42.02,41.92,42.02,25153.5,31.6603,31.7131,31.6377,31.7131,25153.5
2018-06-04 11:30:00,42.03,42.03,41.93,41.94,12517.5,31.7207,31.7207,31.6452,31.6528,12517.5
2018-06-04 11:40:00,41.95,42.0,41.93,41.95,17086.5,31.6603,31.698,31.6452,31.6603,17086.5
2018-06-04 11:50:00,41.95,41.95,41.87,41.9,26995.5,31.6603,31.6603,31.5999,31.6226,26995.5
2018-06-04 12:00:00,41.89,41.93,41.84,41.92,31464.0,31.615,31.6452,31.5773,31.6377,31464.0
2018-06-04 12:10:00,41.91,42.01,41.91,42.01,25644.0,31.6301,31.7056,31.6301,31.7056,25644.0
2018-06-04 12:20:00,42.02,42.07,41.98,41.99,13615.5,31.7131,31.7509,31.6829,31.6905,13615.5
2018-06-04 12:30:00,41.99,42.03,41.98,42.0,13279.5,31.6905,31.7207,31.6829,31.698,13279.5
2018-06-04 12:40:00,42.0,42.01,41.97,41.98,11281.5,31.698,31.7056,31.6754,31.6829,11281.5
2018-06-04 12:50:00,41.98,41.98,41.95,41.96,21567.0,31.6829,31.6829,31.6603,31.6679,21567.0
2018-06-04 13:00:00,41.96,41.99,41.95,41.95,26272.5,31.6679,31.6905,31.6603,31.6603,26272.5
2018-06-04 13:10:00,41.95,41.95,41.91,41.94,18063.0,31.6603,31.6603,31.6301,31.6528,18063.0
2018-06-04 13:20:00,41.94,41.95,41.93,41.95,17313.0,31.6528,31.6603,31.6452,31.6603,17313.0
2018-06-04 13:30:00,41.95,41.95,41.89,41.9,31729.5,31.6603,31.6603,31.615,31.6226,31729.5
2018-06-04 13:40:00,41.91,41.92,41.89,41.89,21744.0,31.6301,31.6377,31.615,31.615,21744.0
2018-06-04 13:50:00,41.88,41.89,41.84,41.87,23598.0,31.6075,31.615,31.5773,31.5999,23598.0
2018-06-04 14:00:00,41.87,41.93,41.87,41.9,22822.5,31.5999,31.6452,31.5999,31.6226,22822.5
2018-06-04 14:10:00,41.91,41.91,41.89,41.91,24430.5,31.6301,31.6301,31.615,31.6301,24430.5
2018-06-04 14:20:00,41.91,41.95,41.9,41.93,70978.5,31.6301,31.6603,31.6226,31.6452,70978.5
2018-06-04 14:30:00,41.93,41.93,41.87,41.89,23245.5,31.6452,31.6452,31.5999,31.615,23245.5
2018-06-04 14:40:00,41.88,41.92,41.88,41.9,23604.0,31.6075,31.6377,31.6075,31.6226,23604.0
2018-06-04 14:50:00,41.91,41.93,41.91,41.93,20542.5,31.6301,31.6452,31.6301,31.6452,20542.5
2018-06-04 15:00:00,41.92,41.95,41.91,41.94,18960.0,31.6377,31.6603,31.6301,31.6528,18960.0
2018-06-04 15:10:00,41.95,41.99,41.93,41.99,65086.5,31.6603,31.6905,31.6452,31.6905,65086.5
2018-06-04 15:20:00,41.99,42.01,41.97,41.98,36138.0,31.6905,31.7056,31.6754,31.6829,36138.0
2018-06-04 15:30:00,41.99,42.02,41.97,42.02,60429.0,31.6905,31.7131,31.6754,31.7131,60429.0
2018-06-04 15:40:00,42.02,42.04,41.97,42.02,84150.0,31.7131,31.7282,31.6754,31.7131,84150.0
2018-06-04 15:50:00,42.02,42.09,42.02,42.05,291526.5,31.7131,31.766,31.7131,31.7358,291526.5
2018-06-05 09:30:00,42.87,43.21,42.35,42.53,377973.0,32.3546,32.6112,31.9622,32.098,377973.0
2018-06-05 09:40:00,42.53,42.73,42.34,42.48,256015.5,32.098,32.249,31.9546,32.0603,256015.5
2018-06-05 09:50:00,42.47,42.57,42.34,42.57,239839.5,32.0528,32.1282,31.9546,32.1282,239839.5
2018-06-05 10:00:00,42.53,42.64,42.47,42.56,30129.0,32.098,32.1811,32.0528,32.1207,30129.0
2018-06-05 10:10:00,42.54,42.73,42.54,42.73,34608.0,32.1056,32.249,32.1056,32.249,34608.0
2018-06-05 10:20:00,42.72,42.75,42.65,42.69,62940.0,32.2414,32.2641,32.1886,32.2188,62940.0
2018-06-05 10:30:00,42.7,42.71,42.58,42.61,113821.5,32.2263,32.2339,32.1358,32.1584,113821.5
2018-06-05 10:40:00,42.61,42.73,42.58,42.68,67114.5,32.1584,32.249,32.1358,32.2112,67114.5
2018-06-05 10:50:00,42.68,42.89,42.65,42.85,42108.0,32.2112,32.3697,32.1886,32.3395,42108.0
2018-06-05 11:00:00,42.84,42.85,42.69,42.69,48684.0,32.332,32.3395,32.2188,32.2188,48684.0
2018-06-05 11:10:00,42.69,42.89,42.65,42.86,87751.5,32.2188,32.3697,32.1886,32.3471,87751.5
2018-06-05 11:20:00,42.87,42.93,42.79,42.83,53817.0,32.3546,32.3999,32.2943,32.3245,53817.0
2018-06-05 11:30:00,42.85,42.87,42.76,42.87,43756.5,32.3395,32.3546,32.2716,32.3546,43756.5
2018-06-05 11:40:00,42.87,42.87,42.69,42.77,42558.0,32.3546,32.3546,32.2188,32.2792,42558.0
2018-06-05 11:50:00,42.77,42.81,42.75,42.76,26587.5,32.2792,32.3094,32.2641,32.2716,26587.5
2018-06-05 12:00:00,42.76,42.82,42.71,42.82,36348.0,32.2716,32.3169,32.2339,32.3169,36348.0
2018-06-05 12:10:00,42.81,42.83,42.79,42.83,68055.0,32.3094,32.3245,32.2943,32.3245,68055.0
2018-06-05 12:20:00,42.82,42.87,42.76,42.81,28341.0,32.3169,32.3546,32.2716,32.3094,28341.0
2018-06-05 12:30:00,42.8,42.81,42.77,42.79,36918.0,32.3018,32.3094,32.2792,32.2943,36918.0
2018-06-05 12:40:00,42.79,42.86,42.79,42.8,68619.0,32.2943,32.3471,32.2943,32.3018,68619.0
2018-06-05 12:50:00,42.8,42.81,42.76,42.77,42763.5,32.3018,32.3094,32.2716,32.2792,42763.5
2018-06-05 13:00:00,42.77,42.89,42.76,42.89,43239.0,32.2792,32.3697,32.2716,32.3697,43239.0
2018-06-05 13:10:00,42.89,42.94,42.88,42.89,62880.0,32.3697,32.4075,32.3622,32.3697,62880.0
2018-06-05 13:20:00,42.89,42.89,42.8,42.8,57195.0,32.3697,32.3697,32.3018,32.3018,57195.0
2018-06-05 13:30:00,42.81,42.81,42.75,42.77,36211.5,32.3094,32.3094,32.2641,32.2792,36211.5
2018-06-05 13:40:00,42.77,42.83,42.77,42.81,33415.5,32.2792,32.3245,32.2792,32.3094,33415.5
2018-06-05 13:50:00,42.81,42.85,42.81,42.84,45763.5,32.3094,32.3395,32.3094,32.332,45763.5
2018-06-05 14:00:00,42.84,42.85,42.82,42.85,48879.0,32.332,32.3395,32.3169,32.3395,48879.0
2018-06-05 14:10:00,42.85,42.88,42.83,42.86,52896.0,32.3395,32.3622,32.3245,32.3471,52896.0
2018-06-05 14:20:00,42.87,42.88,42.86,42.87,30210.0,32.3546,32.3622,32.3471,32.3546,30210.0
2018-06-05 14:30:00,42.88,42.91,42.84,42.86,76960.5,32.3622,32.3848,32.332,32.3471,76960.5
2018-06-05 14:40:00,42.85,42.87,42.83,42.85,42684.0,32.3395,32.3546,32.3245,32.3395,42684.0
2018-06-05 14:50:00,42.85,42.89,42.85,42.87,39199.5,32.3395,32.3697,32.3395,32.3546,39199.5
2018-06-05 15:00:00,42.87,42.89,42.85,42.89,50038.5,32.3546,32.3697,32.3395,32.3697,50038.5
2018-06-05 15:10:00,42.89,42.89,42.82,42.84,55624.5,32.3697,32.3697,32.3169,32.332,55624.5
2018-06-05 15:20:00,42.83,42.85,42.79,42.8,54142.5,32.3245,32.3395,32.2943,32.3018,54142.5
2018-06-05 15:30:00,42.8,42.81,42.77,42.79,100189.5,32.3018,32.3094,32.2792,32.2943,100189.5
2018-06-05 15:40:00,42.8,42.87,42.78,42.87,86337.0,32.3018,32.3546,32.2867,32.3546,86337.0
2018-06-05 15:50:00,42.87,42.98,42.85,42.94,412461.0,32.3546,32.4377,32.3395,32.4075,412461.0
2018-06-06 09:30:00,42.89,43.13,42.89,42.99,53259.0,32.3697,32.5509,32.3697,32.4452,53259.0
2018-06-06 09:40:00,42.99,43.01,42.81,42.81,34429.5,32.4452,32.4603,32.3094,32.3094,34429.5
2018-06-06 09:50:00,42.79,43.01,42.77,43.0,48508.5,32.2943,32.4603,32.2792,32.4528,48508.5
2018-06-06 10:00:00,43.0,43.05,42.94,42.97,35127.0,32.4528,32.4905,32.4075,32.4301,35127.0
2018-06-06 10:10:00,42.97,43.07,42.96,43.0,91893.0,32.4301,32.5056,32.4226,32.4528,91893.0
2018-06-06 10:20:00,42.99,43.0,42.91,42.91,33760.5,32.4452,32.4528,32.3848,32.3848,33760.5
2018-06-06 10:30:00,42.89,42.95,42.84,42.93,28909.5,32.3697,32.415,32.332,32.3999,28909.5
2018-06-06 10:40:00,42.93,42.95,42.87,42.9,33549.0,32.3999,32.415,32.3546,32.3773,33549.0
2018-06-06 10:50:00,42.9,43.01,42.89,43.01,36319.5,32.3773,32.4603,32.3697,32.4603,36319.5
2018-06-06 11:00:00,43.02,43.05,43.01,43.04,22096.5,32.4678,32.4905,32.4603,32.4829,22096.5
2018-06-06 11:10:00,43.05,43.08,42.99,43.08,30187.5,32.4905,32.5131,32.4452,32.5131,30187.5
2018-06-06 11:20:00,43.09,43.21,43.07,43.19,29019.0,32.5207,32.6112,32.5056,32.5962,29019.0
2018-06-06 11:30:00,43.19,43.25,43.17,43.23,34500.0,32.5962,32.6414,32.5811,32.6263,34500.0
2018-06-06 11:40:00,43.22,43.27,43.15,43.24,39238.5,32.6188,32.6565,32.566,32.6339,39238.5
2018-06-06 11:50:00,43.24,43.35,43.22,43.34,45816.0,32.6339,32.7169,32.6188,32.7094,45816.0
2018-06-06 12:00:00,43.33,43.34,43.18,43.23,39117.0,32.7018,32.7094,32.5886,32.6263,39117.0
2018-06-06 12:10:00,43.24,43.37,43.23,43.35,38662.5,32.6339,32.732,32.6263,32.7169,38662.5
2018-06-06 12:20:00,43.34,43.44,43.31,43.39,51396.0,32.7094,32.7848,32.6867,32.7471,51396.0
2018-06-06 12:30:00,43.36,43.44,43.35,43.39,168382.5,32.7245,32.7848,32.7169,32.7471,168382.5
2018-06-06 12:40:00,43.37,43.4,43.31,43.34,92205.0,32.732,32.7546,32.6867,32.7094,92205.0
2018-06-06 12:50:00,43.32,43.43,43.3,43.43,31470.0,32.6943,32.7773,32.6792,32.7773,31470.0
2018-06-06 13:00:00,43.41,43.52,43.37,43.52,45708.0,32.7622,32.8452,32.732,32.8452,45708.0
2018-06-06 13:10:00,43.5,43.55,43.47,43.52,46054.5,32.8301,32.8678,32.8075,32.8452,46054.5
2018-06-06 13:20:00,43.51,43.61,43.48,43.54,38859.0,32.8377,32.9131,32.815,32.8603,38859.0
2018-06-06 13:30:00,43.55,43.63,43.53,43.57,54538.5,32.8678,32.9282,32.8528,32.8829,54538.5
2018-06-06 13:40:00,43.56,43.56,43.46,43.5,16261.5,32.8754,32.8754,32.7999,32.8301,16261.5
2018-06-06 13:50:00,43.5,43.51,43.46,43.51,17865.0,32.8301,32.8377,32.7999,32.8377,17865.0
2018-06-06 14:00:00,43.51,43.51,43.47,43.47,25780.5,32.8377,32.8377,32.8075,32.8075,25780.5
2018-06-06 14:10:00,43.47,43.51,43.45,43.47,24906.0,32.8075,32.8377,32.7924,32.8075,24906.0
2018-06-06 14:20:00,43.47,43.51,43.47,43.51,17199.0,32.8075,32.8377,32.8075,32.8377,17199.0
2018-06-06 14:30:00,43.49,43.56,43.47,43.55,22530.0,32.8226,32.8754,32.8075,32.8678,22530.0
2018-06-06 14:40:00,43.55,43.58,43.55,43.58,32931.0,32.8678,32.8905,32.8678,32.8905,32931.0
2018-06-06 14:50:00,43.58,43.58,43.5,43.51,28362.0,32.8905,32.8905,32.8301,32.8377,28362.0
2018-06-06 15:00:00,43.51,43.55,43.5,43.51,60168.0,32.8377,32.8678,32.8301,32.8377,60168.0
2018-06-06 15:10:00,43.51,43.53,43.47,43.51,90985.5,32.8377,32.8528,32.8075,32.8377,90985.5
2018-06-06 15:20:00,43.51,43.53,43.48,43.48,45124.5,32.8377,32.8528,32.815,32.815,45124.5
2018-06-06 15:30:00,43.49,43.57,43.48,43.56,55860.0,32.8226,32.8829,32.815,32.8754,55860.0
2018-06-06 15:40:00,43.56,43.59,43.51,43.52,89548.5,32.8754,32.898,32.8377,32.8452,89548.5
2018-06-06 15:50:00,43.53,43.67,43.52,43.66,375300.0,32.8528,32.9584,32.8452,32.9509,375300.0
2018-06-07 09:30:00,43.65,43.67,43.51,43.59,49705.5,32.9433,32.9584,32.8377,32.898,49705.5
2018-06-07 09:40:00,43.57,43.68,43.5,43.68,34876.5,32.8829,32.966,32.8301,32.966,34876.5
2018-06-07 09:50:00,43.67,43.78,43.6,43.6,50763.0,32.9584,33.0414,32.9056,32.9056,50763.0
2018-06-07 10:00:00,43.61,43.63,43.43,43.47,49488.0,32.9131,32.9282,32.7773,32.8075,49488.0
2018-06-07 10:10:00,43.47,43.49,43.33,43.37,50877.0,32.8075,32.8226,32.7018,32.732,50877.0
2018-06-07 10:20:00,43.36,43.37,43.22,43.24,63430.5,32.7245,32.732,32.6188,32.6339,63430.5
2018-06-07 10:30:00,43.23,43.27,43.13,43.19,79869.0,32.6263,32.6565,32.5509,32.5962,79869.0
2018-06-07 10:40:00,43.19,43.29,43.17,43.28,56526.0,32.5962,32.6716,32.5811,32.6641,56526.0
2018-06-07 10:50:00,43.28,43.3,43.18,43.25,28420.5,32.6641,32.6792,32.5886,32.6414,28420.5
2018-06-07 11:00:00,43.28,43.33,43.18,43.33,24606.0,32.6641,32.7018,32.5886,32.7018,24606.0
2018-06-07 11:10:00,43.32,43.44,43.28,43.39,16954.5,32.6943,32.7848,32.6641,32.7471,16954.5
2018-06-07 11:20:00,43.37,43.41,43.33,43.41,32895.0,32.732,32.7622,32.7018,32.7622,32895.0
2018-06-07 11:30:00,43.39,43.41,43.37,43.41,21364.5,32.7471,32.7622,32.732,32.7622,21364.5
2018-06-07 11:40:00,43.43,43.44,43.31,43.32,17574.0,32.7773,32.7848,32.6867,32.6943,17574.0
2018-06-07 11:50:00,43.32,43.39,43.29,43.37,19045.5,32.6943,32.7471,32.6716,32.732,19045.5
2018-06-07 12:00:00,43.36,43.47,43.35,43.45,21505.5,32.7245,32.8075,32.7169,32.7924,21505.5
2018-06-07 12:10:00,43.44,43.48,43.41,43.45,18369.0,32.7848,32.815,32.7622,32.7924,18369.0
2018-06-07 12:20:00,43.44,43.47,43.43,43.46,8700.0,32.7848,32.8075,32.7773,32.7999,8700.0
2018-06-07 12:30:00,43.45,43.45,43.32,43.33,19044.0,32.7924,32.7924,32.6943,32.7018,19044.0
2018-06-07 12:40:00,43.33,43.33,43.21,43.24,18984.0,32.7018,32.7018,32.6112,32.6339,18984.0
2018-06-07 12:50:00,43.24,43.29,43.21,43.25,51990.0,32.6339,32.6716,32.6112,32.6414,51990.0
2018-06-07 13:00:00,43.25,43.31,43.25,43.28,9780.0,32.6414,32.6867,32.6414,32.6641,9780.0
2018-06-07 13:10:00,43.27,43.33,43.2,43.26,25311.0,32.6565,32.7018,32.6037,32.649,25311.0
2018-06-07 13:20:00,43.25,43.35,43.25,43.27,18582.0,32.6414,32.7169,32.6414,32.6565,18582.0
2018-06-07 13:30:00,43.25,43.29,43.14,43.18,43431.0,32.6414,32.6716,32.5584,32.5886,43431.0
2018-06-07 13:40:00,43.17,43.27,43.16,43.27,16174.5,32.5811,32.6565,32.5735,32.6565,16174.5
2018-06-07 13:50:00,43.25,43.25,43.15,43.18,24868.5,32.6414,32.6414,32.566,32.5886,24868.5
2018-06-07 14:00:00,43.18,43.23,43.11,43.23,25204.5,32.5886,32.6263,32.5358,32.6263,25204.5
2018-06-07 14:10:00,43.21,43.31,43.2,43.28,32511.0,32.6112,32.6867,32.6037,32.6641,32511.0
2018-06-07 14:20:00,43.29,43.3,43.26,43.29,27258.0,32.6716,32.6792,32.649,32.6716,27258.0
2018-06-07 14:30:00,43.3,43.39,43.29,43.37,22761.0,32.6792,32.7471,32.6716,32.732,22761.0
2018-06-07 14:40:00,43.36,43.37,43.32,43.35,75421.5,32.7245,32.732,32.6943,32.7169,75421.5
2018-06-07 14:50:00,43.35,43.36,43.28,43.29,19444.5,32.7169,32.7245,32.6641,32.6716,19444.5
2018-06-07 15:00:00,43.28,43.31,43.18,43.18,22450.5,32.6641,32.6867,32.5886,32.5886,22450.5
2018-06-07 15:10:00,43.18,43.21,43.16,43.19,20994.0,32.5886,32.6112,32.5735,32.5962,20994.0
2018-06-07 15:20:00,43.19,43.31,43.19,43.28,20982.0,32.5962,32.6867,32.5962,32.6641,20982.0
2018-06-07 15:30:00,43.28,43.31,43.23,43.28,26851.5,32.6641,32.6867,32.6263,32.6641,26851.5
2018-06-07 15:40:00,43.29,43.33,43.24,43.24,131907.0,32.6716,32.7018,32.6339,32.6339,131907.0
2018-06-07 15:50:00,43.25,43.35,43.23,43.33,147685.5,32.6414,32.7169,32.6263,32.7018,147685.5
2018-06-08 09:30:00,43.42,43.6,43.27,43.41,68859.0,32.7697,32.9056,32.6565,32.7622,68859.0
2018-06-08 09:40:00,43.41,43.47,43.27,43.29,39729.0,32.7622,32.8075,32.6565,32.6716,39729.0
2018-06-08 09:50:00,43.29,43.37,43.23,43.31,120990.0,32.6716,32.732,32.6263,32.6867,120990.0
2018-06-08 10:00:00,43.32,43.32,43.13,43.17,34524.0,32.6943,32.6943,32.5509,32.5811,34524.0
2018-06-08 10:10:00,43.17,43.27,43.17,43.26,64269.0,32.5811,32.6565,32.5811,32.649,64269.0
2018-06-08 10:20:00,43.25,43.31,43.25,43.28,44035.5,32.6414,32.6867,32.6414,32.6641,44035.5
2018-06-08 10:30:00,43.27,43.38,43.27,43.32,47778.0,32.6565,32.7395,32.6565,32.6943,47778.0
2018-06-08 10:40:00,43.33,43.33,43.19,43.23,23778.0,32.7018,32.7018,32.5962,32.6263,23778.0
2018-06-08 10:50:00,43.23,43.34,43.22,43.28,24456.0,32.6263,32.7094,32.6188,32.6641,24456.0
2018-06-08 11:00:00,43.28,43.28,43.19,43.24,17059.5,32.6641,32.6641,32.5962,32.6339,17059.5
2018-06-08 11:10:00,43.25,43.26,43.19,43.21,29194.5,32.6414,32.649,32.5962,32.6112,29194.5
2018-06-08 11:20:00,43.22,43.25,43.17,43.18,31185.0,32.6188,32.6414,32.5811,32.5886,31185.0
2018-06-08 11:30:00,43.17,43.25,43.15,43.23,26659.5,32.5811,32.6414,32.566,32.6263,26659.5
2018-06-08 11:40:00,43.22,43.28,43.21,43.25,54091.5,32.6188,32.6641,32.6112,32.6414,54091.5
2018-06-08 11:50:00,43.25,43.33,43.25,43.29,16468.5,32.6414,32.7018,32.6414,32.6716,16468.5
2018-06-08 12:00:00,43.29,43.39,43.29,43.39,13554.0,32.6716,32.7471,32.6716,32.7471,13554.0
2018-06-08 12:10:00,43.37,43.39,43.37,43.38,16407.0,32.732,32.7471,32.732,32.7395,16407.0
2018-06-08 12:20:00,43.38,43.43,43.38,43.41,19749.0,32.7395,32.7773,32.7395,32.7622,19749.0
2018-06-08 12:30:00,43.41,43.49,43.41,43.46,40177.5,32.7622,32.8226,32.7622,32.7999,40177.5
2018-06-08 12:40:00,43.46,43.47,43.43,43.44,29818.5,32.7999,32.8075,32.7773,32.7848,29818.5
2018-06-08 12:50:00,43.45,43.5,43.42,43.49,29358.0,32.7924,32.8301,32.7697,32.8226,29358.0
2018-06-08 13:00:00,43.48,43.49,43.43,43.46,24129.0,32.815,32.8226,32.7773,32.7999,24129.0
2018-06-08 13:10:00,43.46,43.47,43.45,43.47,20194.5,32.7999,32.8075,32.7924,32.8075,20194.5
2018-06-08 13:20:00,43.46,43.51,43.45,43.5,24244.5,32.7999,32.8377,32.7924,32.8301,24244.5
2018-06-08 13:30:00,43.5,43.53,43.47,43.52,25149.0,32.8301,32.8528,32.8075,32.8452,25149.0
2018-06-08 13:40:00,43.53,43.57,43.52,43.54,23503.5,32.8528,32.8829,32.8452,32.8603,23503.5
2018-06-08 13:50:00,43.55,43.55,43.47,43.51,37903.5,32.8678,32.8678,32.8075,32.8377,37903.5
2018-06-08 14:00:00,43.51,43.51,43.45,43.47,22659.0,32.8377,32.8377,32.7924,32.8075,22659.0
2018-06-08 14:10:00,43.47,43.53,43.47,43.47,18190.5,32.8075,32.8528,32.8075,32.8075,18190.5
2018-06-08 14:20:00,43.47,43.47,43.43,43.44,24025.5,32.8075,32.8075,32.7773,32.7848,24025.5
2018-06-08 14:30:00,43.44,43.47,43.43,43.47,25206.0,32.7848,32.8075,32.7773,32.8075,25206.0
2018-06-08 14:40:00,43.47,43.51,43.47,43.49,20932.5,32.8075,32.8377,32.8075,32.8226,20932.5
2018-06-08 14:50:00,43.49,43.51,43.46,43.47,18280.5,32.8226,32.8377,32.7999,32.8075,18280.5
2018-06-08 15:00:00,43.46,43.46,43.42,43.45,34435.5,32.7999,32.7999,32.7697,32.7924,34435.5
2018-06-08 15:10:00,43.45,43.49,43.4,43.41,21027.0,32.7924,32.8226,32.7546,32.7622,21027.0
2018-06-08 15:20:00,43.41,43.47,43.41,43.47,39361.5,32.7622,32.8075,32.7622,32.8075,39361.5
2018-06-08 15:30:00,43.47,43.48,43.44,43.47,39816.0,32.8075,32.815,32.7848,32.8075,39816.0
2018-06-08 15:40:00,43.47,43.49,43.45,43.47,58785.0,32.8075,32.8226,32.7924,32.8075,58785.0
2018-06-08 15:50:00,43.47,43.53,43.47,43.5,200262.0,32.8075,32.8528,32.8075,32.8301,200262.0
2018-06-11 09:30:00,43.4,43.61,43.35,43.52,42388.5,32.7546,32.9131,32.7169,32.8452,42388.5
2018-06-11 09:40:00,43.55,43.59,43.45,43.49,22740.0,32.8678,32.898,32.7924,32.8226,22740.0
2018-06-11 09:50:00,43.51,43.55,43.44,43.45,26974.5,32.8377,32.8678,32.7848,32.7924,26974.5
2018-06-11 10:00:00,43.46,43.61,43.46,43.55,14536.5,32.7999,32.9131,32.7999,32.8678,14536.5
2018-06-11 10:10:00,43.52,43.63,43.52,43.54,15733.5,32.8452,32.9282,32.8452,32.8603,15733.5
2018-06-11 10:20:00,43.55,43.65,43.54,43.61,11713.5,32.8678,32.9433,32.8603,32.9131,11713.5
2018-06-11 10:30:00,43.59,43.59,43.51,43.53,17998.5,32.898,32.898,32.8377,32.8528,17998.5
2018-06-11 10:40:00,43.52,43.59,43.47,43.5,22084.5,32.8452,32.898,32.8075,32.8301,22084.5
2018-06-11 10:50:00,43.51,43.54,43.44,43.46,15717.0,32.8377,32.8603,32.7848,32.7999,15717.0
2018-06-11 11:00:00,43.46,43.49,43.36,43.43,17851.5,32.7999,32.8226,32.7245,32.7773,17851.5
2018-06-11 11:10:00,43.43,43.47,43.41,43.47,10200.0,32.7773,32.8075,32.7622,32.8075,10200.0
2018-06-11 11:20:00,43.48,43.51,43.42,43.45,56344.5,32.815,32.8377,32.7697,32.7924,56344.5
2018-06-11 11:30:00,43.44,43.55,43.43,43.55,6127.5,32.7848,32.8678,32.7773,32.8678,6127.5
2018-06-11 11:40:00,43.54,43.61,43.51,43.56,8955.0,32.8603,32.9131,32.8377,32.8754,8955.0
2018-06-11 11:50:00,43.57,43.67,43.57,43.67,11023.5,32.8829,32.9584,32.8829,32.9584,11023.5
2018-06-11 12:00:00,43.67,43.67,43.57,43.62,12925.5,32.9584,32.9584,32.8829,32.9207,12925.5
2018-06-11 12:10:00,43.64,43.81,43.64,43.76,11227.5,32.9358,33.0641,32.9358,33.0263,11227.5
2018-06-11 12:20:00,43.75,43.77,43.71,43.73,7392.0,33.0188,33.0339,32.9886,33.0037,7392.0
2018-06-11 12:30:00,43.73,43.78,43.71,43.77,11190.0,33.0037,33.0414,32.9886,33.0339,11190.0
2018-06-11 12:40:00,43.79,43.79,43.73,43.78,22204.5,33.049,33.049,33.0037,33.0414,22204.5
2018-06-11 12:50:00,43.77,43.81,43.74,43.75,10222.5,33.0339,33.0641,33.0112,33.0188,10222.5
2018-06-11 13:00:00,43.75,43.75,43.68,43.72,6871.5,33.0188,33.0188,32.966,32.9962,6871.5
2018-06-11 13:10:00,43.73,43.76,43.69,43.7,15330.0,33.0037,33.0263,32.9735,32.9811,15330.0
2018-06-11 13:20:00,43.71,43.75,43.7,43.73,31396.5,32.9886,33.0188,32.9811,33.0037,31396.5
2018-06-11 13:30:00,43.71,43.73,43.65,43.73,22974.0,32.9886,33.0037,32.9433,33.0037,22974.0
2018-06-11 13:40:00,43.73,43.73,43.68,43.7,7470.0,33.0037,33.0037,32.966,32.9811,7470.0
2018-06-11 13:50:00,43.7,43.73,43.66,43.71,29265.0,32.9811,33.0037,32.9509,32.9886,29265.0
2018-06-11 14:00:00,43.69,43.72,43.64,43.69,64935.0,32.9735,32.9962,32.9358,32.9735,64935.0
2018-06-11 14:10:00,43.69,43.73,43.67,43.72,103867.5,32.9735,33.0037,32.9584,32.9962,103867.5
2018-06-11 14:20:00,43.72,43.77,43.7,43.77,58740.0,32.9962,33.0339,32.9811,33.0339,58740.0
2018-06-11 14:30:00,43.76,43.77,43.69,43.7,41686.5,33.0263,33.0339,32.9735,32.9811,41686.5
2018-06-11 14:40:00,43.69,43.7,43.63,43.64,19005.0,32.9735,32.9811,32.9282,32.9358,19005.0
2018-06-11 14:50:00,43.63,43.69,43.63,43.69,8568.0,32.9282,32.9735,32.9282,32.9735,8568.0
2018-06-11 15:00:00,43.69,43.75,43.69,43.75,12352.5,32.9735,33.0188,32.9735,33.0188,12352.5
2018-06-11 15:10:00,43.75,43.78,43.75,43.77,8920.5,33.0188,33.0414,33.0188,33.0339,8920.5
2018-06-11 15:20:00,43.78,43.8,43.75,43.78,12318.0,33.0414,33.0565,33.0188,33.0414,12318.0
2018-06-11 15:30:00,43.77,43.8,43.77,43.77,10740.0,33.0339,33.0565,33.0339,33.0339,10740.0
2018-06-11 15:40:00,43.76,43.79,43.75,43.79,29577.0,33.0263,33.049,33.0188,33.049,29577.0
2018-06-11 15:50:00,43.78,43.79,43.73,43.75,192471.0,33.0414,33.049,33.0037,33.0188,192471.0
2018-06-12 09:30:00,43.73,43.9,43.73,43.81,22377.0,33.0037,33.132,33.0037,33.0641,22377.0
2018-06-12 09:40:00,43.77,43.78,43.68,43.75,14166.0,33.0339,33.0414,32.966,33.0188,14166.0
2018-06-12 09:50:00,43.77,43.85,43.68,43.8,14943.0,33.0339,33.0943,32.966,33.0565,14943.0
2018-06-12 10:00:00,43.79,43.81,43.73,43.78,10440.0,33.049,33.0641,33.0037,33.0414,10440.0
2018-06-12 10:10:00,43.77,43.9,43.74,43.74,13056.0,33.0339,33.132,33.0112,33.0112,13056.0
2018-06-12 10:20:00,43.74,43.75,43.69,43.69,9658.5,33.0112,33.0188,32.9735,32.9735,9658.5
2018-06-12 10:30:00,43.71,43.79,43.71,43.78,30022.5,32.9886,33.049,32.9886,33.0414,30022.5
2018-06-12 10:40:00,43.79,43.85,43.77,43.82,9597.0,33.049,33.0943,33.0339,33.0716,9597.0
2018-06-12 10:50:00,43.85,43.9,43.81,43.89,18066.0,33.0943,33.132,33.0641,33.1245,18066.0
2018-06-12 11:00:00,43.9,43.93,43.73,43.74,123036.0,33.132,33.1546,33.0037,33.0112,123036.0
2018-06-12 11:10:00,43.75,43.76,43.64,43.65,15289.5,33.0188,33.0263,32.9358,32.9433,15289.5
2018-06-12 11:20:00,43.65,43.75,43.65,43.73,20046.0,32.9433,33.0188,32.9433,33.0037,20046.0
2018-06-12 11:30:00,43.73,43.75,43.72,43.75,19212.0,33.0037,33.0188,32.9962,33.0188,19212.0
2018-06-12 11:40:00,43.74,43.87,43.72,43.85,61689.0,33.0112,33.1094,32.9962,33.0943,61689.0
2018-06-12 11:50:00,43.85,43.87,43.8,43.83,6769.5,33.0943,33.1094,33.0565,33.0792,6769.5
2018-06-12 12:00:00,43.82,43.87,43.79,43.79,18195.0,33.0716,33.1094,33.049,33.049,18195.0
2018-06-12 12:10:00,43.81,43.83,43.77,43.83,15172.5,33.0641,33.0792,33.0339,33.0792,15172.5
2018-06-12 12:20:00,43.81,43.81,43.75,43.76,21957.0,33.0641,33.0641,33.0188,33.0263,21957.0
2018-06-12 12:30:00,43.76,43.78,43.65,43.69,28189.5,33.0263,33.0414,32.9433,32.9735,28189.5
2018-06-12 12:40:00,43.69,43.7,43.66,43.69,6982.5,32.9735,32.9811,32.9509,32.9735,6982.5
2018-06-12 12:50:00,43.69,43.73,43.65,43.65,13914.0,32.9735,33.0037,32.9433,32.9433,13914.0
2018-06-12 13:00:00,43.65,43.69,43.65,43.67,9750.0,32.9433,32.9735,32.9433,32.9584,9750.0
2018-06-12 13:10:00,43.67,43.67,43.59,43.59,14440.5,32.9584,32.9584,32.898,32.898,14440.5
2018-06-12 13:20:00,43.57,43.61,43.51,43.52,166798.5,32.8829,32.9131,32.8377,32.8452,166798.5
2018-06-12 13:30:00,43.53,43.55,43.48,43.48,25669.5,32.8528,32.8678,32.815,32.815,25669.5
2018-06-12 13:40:00,43.49,43.49,43.45,43.47,14374.5,32.8226,32.8226,32.7924,32.8075,14374.5
2018-06-12 13:50:00,43.47,43.56,43.46,43.53,23985.0,32.8075,32.8754,32.7999,32.8528,23985.0
2018-06-12 14:00:00,43.53,43.53,43.48,43.51,23029.5,32.8528,32.8528,32.815,32.8377,23029.5
2018-06-12 14:10:00,43.5,43.5,43.44,43.47,18424.5,32.8301,32.8301,32.7848,32.8075,18424.5
2018-06-12 14:20:00,43.47,43.47,43.39,43.39,14113.5,32.8075,32.8075,32.7471,32.7471,14113.5
2018-06-12 14:30:00,43.38,43.43,43.38,43.42,91383.0,32.7395,32.7773,32.7395,32.7697,91383.0
2018-06-12 14:40:00,43.42,43.43,43.36,43.4,89688.0,32.7697,32.7773,32.7245,32.7546,89688.0
2018-06-12 14:50:00,43.39,43.41,43.36,43.36,25231.5,32.7471,32.7622,32.7245,32.7245,25231.5
2018-06-12 15:00:00,43.36,43.45,43.35,43.44,26433.0,32.7245,32.7924,32.7169,32.7848,26433.0
2018-06-12 15:10:00,43.45,43.49,43.43,43.49,88890.0,32.7924,32.8226,32.7773,32.8226,88890.0
2018-06-12 15:20:00,43.49,43.51,43.47,43.5,14281.5,32.8226,32.8377,32.8075,32.8301,14281.5
2018-06-12 15:30:00,43.5,43.54,43.49,43.53,29548.5,32.8301,32.8603,32.8226,32.8528,29548.5
2018-06-12 15:40:00,43.53,43.53,43.47,43.48,44169.0,32.8528,32.8528,32.8075,32.815,44169.0
2018-06-12 15:50:00,43.49,43.54,43.46,43.47,377062.5,32.8226,32.8603,32.7999,32.8075,377062.5
2018-06-13 09:30:00,43.56,43.56,43.05,43.11,40795.5,32.8754,32.8754,32.4905,32.5358,40795.5
2018-06-13 09:40:00,43.09,43.15,42.99,42.99,57705.0,32.5207,32.566,32.4452,32.4452,57705.0
2018-06-13 09:50:00,42.99,43.06,42.83,42.83,22191.0,32.4452,32.498,32.3245,32.3245,22191.0
2018-06-13 10:00:00,42.84,42.89,42.81,42.89,29110.5,32.332,32.3697,32.3094,32.3697,29110.5
2018-06-13 10:10:00,42.9,42.96,42.88,42.9,26340.0,32.3773,32.4226,32.3622,32.3773,26340.0
2018-06-13 10:20:00,42.9,42.97,42.84,42.95,23490.0,32.3773,32.4301,32.332,32.415,23490.0
2018-06-13 10:30:00,42.95,42.97,42.84,42.85,20335.5,32.415,32.4301,32.332,32.3395,20335.5
2018-06-13 10:40:00,42.84,42.91,42.77,42.89,15592.5,32.332,32.3848,32.2792,32.3697,15592.5
2018-06-13 10:50:00,42.9,42.92,42.79,42.81,14476.5,32.3773,32.3924,32.2943,32.3094,14476.5
2018-06-13 11:00:00,42.82,42.98,42.82,42.96,16857.0,32.3169,32.4377,32.3169,32.4226,16857.0
2018-06-13 11:10:00,42.97,42.97,42.93,42.93,11338.5,32.4301,32.4301,32.3999,32.3999,11338.5
2018-06-13 11:20:00,42.95,43.05,42.95,43.05,17128.5,32.415,32.4905,32.415,32.4905,17128.5
2018-06-13 11:30:00,43.05,43.07,43.02,43.03,15352.5,32.4905,32.5056,32.4678,32.4754,15352.5
2018-06-13 11:40:00,43.02,43.03,42.94,42.95,18786.0,32.4678,32.4754,32.4075,32.415,18786.0
2018-06-13 11:50:00,42.96,43.01,42.95,42.95,16564.5,32.4226,32.4603,32.415,32.415,16564.5
2018-06-13 12:00:00,42.95,42.96,42.9,42.9,14247.0,32.415,32.4226,32.3773,32.3773,14247.0
2018-06-13 12:10:00,42.91,42.96,42.89,42.93,25720.5,32.3848,32.4226,32.3697,32.3999,25720.5
2018-06-13 12:20:00,42.93,42.93,42.89,42.89,6685.5,32.3999,32.3999,32.3697,32.3697,6685.5
2018-06-13 12:30:00,42.89,42.95,42.88,42.95,8826.0,32.3697,32.415,32.3622,32.415,8826.0
2018-06-13 12:40:00,42.95,42.98,42.93,42.93,10413.0,32.415,32.4377,32.3999,32.3999,10413.0
2018-06-13 12:50:00,42.93,42.96,42.85,42.86,21973.5,32.3999,32.4226,32.3395,32.3471,21973.5
2018-06-13 13:00:00,42.86,42.91,42.85,42.88,10638.0,32.3471,32.3848,32.3395,32.3622,10638.0
2018-06-13 13:10:00,42.89,42.91,42.84,42.87,12156.0,32.3697,32.3848,32.332,32.3546,12156.0
2018-06-13 13:20:00,42.87,42.9,42.86,42.9,7258.5,32.3546,32.3773,32.3471,32.3773,7258.5
2018-06-13 13:30:00,42.9,42.92,42.88,42.91,64608.0,32.3773,32.3924,32.3622,32.3848,64608.0
2018-06-13 13:40:00,42.9,42.94,42.9,42.94,11661.0,32.3773,32.4075,32.3773,32.4075,11661.0
2018-06-13 13:50:00,42.93,42.98,42.93,42.97,11640.0,32.3999,32.4377,32.3999,32.4301,11640.0
2018-06-13 14:00:00,42.96,42.96,42.8,42.81,22909.5,32.4226,32.4226,32.3018,32.3094,22909.5
2018-06-13 14:10:00,42.81,42.87,42.78,42.8,35185.5,32.3094,32.3546,32.2867,32.3018,35185.5
2018-06-13 14:20:00,42.79,42.8,42.7,42.7,39123.0,32.2943,32.3018,32.2263,32.2263,39123.0
2018-06-13 14:30:00,42.71,42.8,42.68,42.79,35568.0,32.2339,32.3018,32.2112,32.2943,35568.0
2018-06-13 14:40:00,42.81,42.82,42.71,42.73,22827.0,32.3094,32.3169,32.2339,32.249,22827.0
2018-06-13 14:50:00,42.75,42.77,42.68,42.75,16836.0,32.2641,32.2792,32.2112,32.2641,16836.0
2018-06-13 15:00:00,42.75,42.89,42.75,42.84,31219.5,32.2641,32.3697,32.2641,32.332,31219.5
2018-06-13 15:10:00,42.83,42.85,42.77,42.79,28722.0,32.3245,32.3395,32.2792,32.2943,28722.0
2018-06-13 15:20:00,42.8,42.82,42.72,42.74,33220.5,32.3018,32.3169,32.2414,32.2565,33220.5
2018-06-13 15:30:00,42.73,42.79,42.71,42.75,56662.5,32.249,32.2943,32.2339,32.2641,56662.5
2018-06-13 15:40:00,42.75,42.76,42.71,42.73,69951.0,32.2641,32.2716,32.2339,32.249,69951.0
2018-06-13 15:50:00,42.72,42.75,42.65,42.68,204457.5,32.2414,32.2641,32.1886,32.2112,204457.5
2018-06-14 09:30:00,42.81,42.85,42.62,42.71,63123.0,32.3094,32.3395,32.166,32.2339,63123.0
2018-06-14 09:40:00,42.75,42.92,42.73,42.9,18894.0,32.2641,32.3924,32.249,32.3773,18894.0
2018-06-14 09:50:00,42.9,42.94,42.83,42.86,32914.5,32.3773,32.4075,32.3245,32.3471,32914.5
2018-06-14 10:00:00,42.89,43.15,42.88,43.01,47815.5,32.3697,32.566,32.3622,32.4603,47815.5
2018-06-14 10:10:00,43.01,43.11,42.87,42.91,46444.5,32.4603,32.5358,32.3546,32.3848,46444.5
2018-06-14 10:20:00,42.91,43.0,42.85,42.9,25263.0,32.3848,32.4528,32.3395,32.3773,25263.0
2018-06-14 10:30:00,42.91,42.91,42.77,42.79,19603.5,32.3848,32.3848,32.2792,32.2943,19603.5
2018-06-14 10:40:00,42.79,42.85,42.78,42.83,31117.5,32.2943,32.3395,32.2867,32.3245,31117.5
2018-06-14 10:50:00,42.79,42.81,42.67,42.67,24217.5,32.2943,32.3094,32.2037,32.2037,24217.5
2018-06-14 11:00:00,42.65,42.69,42.6,42.65,22026.0,32.1886,32.2188,32.1509,32.1886,22026.0
2018-06-14 11:10:00,42.67,42.73,42.64,42.64,23002.5,32.2037,32.249,32.1811,32.1811,23002.5
2018-06-14 11:20:00,42.65,42.71,42.65,42.67,15823.5,32.1886,32.2339,32.1886,32.2037,15823.5
2018-06-14 11:30:00,42.67,42.69,42.6,42.69,15636.0,32.2037,32.2188,32.1509,32.2188,15636.0
2018-06-14 11:40:00,42.69,42.73,42.66,42.67,23589.0,32.2188,32.249,32.1962,32.2037,23589.0
2018-06-14 11:50:00,42.67,42.7,42.65,42.65,16582.5,32.2037,32.2263,32.1886,32.1886,16582.5
2018-06-14 12:00:00,42.63,42.67,42.62,42.65,16386.0,32.1735,32.2037,32.166,32.1886,16386.0
2018-06-14 12:10:00,42.65,42.67,42.57,42.59,22375.5,32.1886,32.2037,32.1282,32.1433,22375.5
2018-06-14 12:20:00,42.58,42.59,42.55,42.56,13965.0,32.1358,32.1433,32.1131,32.1207,13965.0
2018-06-14 12:30:00,42.56,42.56,42.52,42.52,20505.0,32.1207,32.1207,32.0905,32.0905,20505.0
2018-06-14 12:40:00,42.53,42.55,42.51,42.51,16191.0,32.098,32.1131,32.0829,32.0829,16191.0
2018-06-14 12:50:00,42.51,42.53,42.47,42.48,22063.5,32.0829,32.098,32.0528,32.0603,22063.5
2018-06-14 13:00:00,42.49,42.51,42.47,42.49,17598.0,32.0679,32.0829,32.0528,32.0679,17598.0
2018-06-14 13:10:00,42.5,42.51,42.45,42.49,19489.5,32.0754,32.0829,32.0377,32.0679,19489.5
2018-06-14 13:20:00,42.48,42.56,42.48,42.55,17142.0,32.0603,32.1207,32.0603,32.1131,17142.0
2018-06-14 13:30:00,42.55,42.58,42.53,42.53,21460.5,32.1131,32.1358,32.098,32.098,21460.5
2018-06-14 13:40:00,42.54,42.56,42.52,42.52,16689.0,32.1056,32.1207,32.0905,32.0905,16689.0
2018-06-14 13:50:00,42.52,42.55,42.49,42.49,22306.5,32.0905,32.1131,32.0679,32.0679,22306.5
2018-06-14 14:00:00,42.5,42.51,42.4,42.46,23245.5,32.0754,32.0829,31.9999,32.0452,23245.5
2018-06-14 14:10:00,42.45,42.46,42.38,42.41,28665.0,32.0377,32.0452,31.9848,32.0075,28665.0
2018-06-14 14:20:00,42.41,42.43,42.38,42.41,23790.0,32.0075,32.0226,31.9848,32.0075,23790.0
2018-06-14 14:30:00,42.41,42.45,42.39,42.41,39960.0,32.0075,32.0377,31.9924,32.0075,39960.0
2018-06-14 14:40:00,42.41,42.47,42.41,42.47,29338.5,32.0075,32.0528,32.0075,32.0528,29338.5
2018-06-14 14:50:00,42.47,42.51,42.46,42.47,28116.0,32.0528,32.0829,32.0452,32.0528,28116.0
2018-06-14 15:00:00,42.47,42.51,42.45,42.51,29814.0,32.0528,32.0829,32.0377,32.0829,29814.0
2018-06-14 15:10:00,42.51,42.55,42.51,42.53,35311.5,32.0829,32.1131,32.0829,32.098,35311.5
2018-06-14 15:20:00,42.53,42.57,42.52,42.53,36372.0,32.098,32.1282,32.0905,32.098,36372.0
2018-06-14 15:30:00,42.53,42.56,42.53,42.55,86170.5,32.098,32.1207,32.098,32.1131,86170.5
2018-06-14 15:40:00,42.55,42.56,42.53,42.56,76924.5,32.1131,32.1207,32.098,32.1207,76924.5
2018-06-14 15:50:00,42.55,42.55,42.47,42.51,229359.0,32.1131,32.1131,32.0528,32.0829,229359.0
2018-06-15 09:30:00,42.57,42.62,41.81,41.89,698397.0,32.1282,32.166,31.5546,31.615,698397.0
2018-06-15 09:40:00,41.87,42.11,41.71,42.0,57142.5,31.5999,31.7811,31.4792,31.698,57142.5
2018-06-15 09:50:00,41.99,42.07,41.92,42.03,40233.0,31.6905,31.7509,31.6377,31.7207,40233.0
2018-06-15 10:00:00,42.05,42.12,41.97,42.06,31800.0,31.7358,31.7886,31.6754,31.7433,31800.0
2018-06-15 10:10:00,42.07,42.09,41.9,41.93,30684.0,31.7509,31.766,31.6226,31.6452,30684.0
2018-06-15 10:20:00,41.9,41.97,41.82,41.83,33744.0,31.6226,31.6754,31.5622,31.5697,33744.0
2018-06-15 10:30:00,41.84,41.86,41.7,41.75,34122.0,31.5773,31.5924,31.4716,31.5094,34122.0
2018-06-15 10:40:00,41.77,41.98,41.77,41.97,25360.5,31.5245,31.6829,31.5245,31.6754,25360.5
2018-06-15 10:50:00,41.97,42.05,41.97,41.97,40927.5,31.6754,31.7358,31.6754,31.6754,40927.5
2018-06-15 11:00:00,41.97,42.16,41.97,42.09,32496.0,31.6754,31.8188,31.6754,31.766,32496.0
2018-06-15 11:10:00,42.09,42.18,42.08,42.17,18945.0,31.766,31.8339,31.7584,31.8263,18945.0
2018-06-15 11:20:00,42.18,42.28,42.17,42.17,82059.0,31.8339,31.9094,31.8263,31.8263,82059.0
2018-06-15 11:30:00,42.17,42.2,42.07,42.17,20215.5,31.8263,31.849,31.7509,31.8263,20215.5
2018-06-15 11:40:00,42.15,42.18,42.11,42.11,19618.5,31.8112,31.8339,31.7811,31.7811,19618.5
2018-06-15 11:50:00,42.11,42.2,42.04,42.19,14644.5,31.7811,31.849,31.7282,31.8414,14644.5
2018-06-15 12:00:00,42.21,42.22,42.08,42.15,15384.0,31.8565,31.8641,31.7584,31.8112,15384.0
2018-06-15 12:10:00,42.14,42.24,42.11,42.22,11280.0,31.8037,31.8792,31.7811,31.8641,11280.0
2018-06-15 12:20:00,42.23,42.27,42.19,42.23,16974.0,31.8716,31.9018,31.8414,31.8716,16974.0
2018-06-15 12:30:00,42.23,42.27,42.21,42.27,13254.0,31.8716,31.9018,31.8565,31.9018,13254.0
2018-06-15 12:40:00,42.25,42.31,42.2,42.23,17355.0,31.8867,31.932,31.849,31.8716,17355.0
2018-06-15 12:50:00,42.24,42.27,42.21,42.24,14148.0,31.8792,31.9018,31.8565,31.8792,14148.0
2018-06-15 13:00:00,42.23,42.27,42.21,42.27,16642.5,31.8716,31.9018,31.8565,31.9018,16642.5
2018-06-15 13:10:00,42.28,42.35,42.28,42.34,29832.0,31.9094,31.9622,31.9094,31.9546,29832.0
2018-06-15 13:20:00,42.33,42.35,42.29,42.31,15174.0,31.9471,31.9622,31.9169,31.932,15174.0
2018-06-15 13:30:00,42.31,42.32,42.27,42.29,13137.0,31.932,31.9395,31.9018,31.9169,13137.0
2018-06-15 13:40:00,42.28,42.29,42.22,42.22,20946.0,31.9094,31.9169,31.8641,31.8641,20946.0
2018-06-15 13:50:00,42.23,42.27,42.21,42.25,16237.5,31.8716,31.9018,31.8565,31.8867,16237.5
2018-06-15 14:00:00,42.25,42.32,42.25,42.32,16549.5,31.8867,31.9395,31.8867,31.9395,16549.5
2018-06-15 14:10:00,42.33,42.37,42.32,42.37,18817.5,31.9471,31.9773,31.9395,31.9773,18817.5
2018-06-15 14:20:00,42.37,42.56,42.37,42.53,35443.5,31.9773,32.1207,31.9773,32.098,35443.5
2018-06-15 14:30:00,42.57,42.65,42.54,42.57,18388.5,32.1282,32.1886,32.1056,32.1282,18388.5
2018-06-15 14:40:00,42.57,42.65,42.56,42.6,20539.5,32.1282,32.1886,32.1207,32.1509,20539.5
2018-06-15 14:50:00,42.61,42.67,42.59,42.62,22702.5,32.1584,32.2037,32.1433,32.166,22702.5
2018-06-15 15:00:00,42.61,42.62,42.57,42.62,12793.5,32.1584,32.166,32.1282,32.166,12793.5
2018-06-15 15:10:00,42.62,42.63,42.57,42.57,26616.0,32.166,32.1735,32.1282,32.1282,26616.0
2018-06-15 15:20:00,42.57,42.63,42.55,42.63,53089.5,32.1282,32.1735,32.1131,32.1735,53089.5
2018-06-15 15:30:00,42.63,42.71,42.58,42.71,76306.5,32.1735,32.2339,32.1358,32.2339,76306.5
2018-06-15 15:40:00,42.71,42.73,42.66,42.72,74055.0,32.2339,32.249,32.1962,32.2414,74055.0
2018-06-15 15:50:00,42.73,42.9,42.66,42.66,867265.5,32.249,32.3773,32.1962,32.1962,867265.5
2018-06-18 09:30:00,42.34,42.37,42.13,42.16,40921.5,31.9546,31.9773,31.7962,31.8188,40921.5
2018-06-18 09:40:00,42.14,42.23,42.05,42.2,15706.5,31.8037,31.8716,31.7358,31.849,15706.5
2018-06-18 09:50:00,42.19,42.35,42.17,42.35,15960.0,31.8414,31.9622,31.8263,31.9622,15960.0
2018-06-18 10:00:00,42.33,42.39,42.26,42.35,22141.5,31.9471,31.9924,31.8943,31.9622,22141.5
2018-06-18 10:10:00,42.34,42.41,42.3,42.33,19173.0,31.9546,32.0075,31.9245,31.9471,19173.0
2018-06-18 10:20:00,42.32,42.47,42.32,42.45,39915.0,31.9395,32.0528,31.9395,32.0377,39915.0
2018-06-18 10:30:00,42.45,42.64,42.45,42.59,22545.0,32.0377,32.1811,32.0377,32.1433,22545.0
2018-06-18 10:40:00,42.59,42.63,42.53,42.61,23599.5,32.1433,32.1735,32.098,32.1584,23599.5
2018-06-18 10:50:00,42.6,42.61,42.45,42.52,15000.0,32.1509,32.1584,32.0377,32.0905,15000.0
2018-06-18 11:00:00,42.51,42.57,42.51,42.53,78663.0,32.0829,32.1282,32.0829,32.098,78663.0
2018-06-18 11:10:00,42.53,42.67,42.53,42.58,95538.0,32.098,32.2037,32.098,32.1358,95538.0
2018-06-18 11:20:00,42.59,42.68,42.49,42.49,24753.0,32.1433,32.2112,32.0679,32.0679,24753.0
2018-06-18 11:30:00,42.5,42.51,42.43,42.45,15837.0,32.0754,32.0829,32.0226,32.0377,15837.0
2018-06-18 11:40:00,42.45,42.53,42.42,42.49,22918.5,32.0377,32.098,32.015,32.0679,22918.5
2018-06-18 11:50:00,42.5,42.54,42.41,42.42,24394.5,32.0754,32.1056,32.0075,32.015,24394.5
2018-06-18 12:00:00,42.42,42.52,42.37,42.51,23850.0,32.015,32.0905,31.9773,32.0829,23850.0
2018-06-18 12:10:00,42.48,42.51,42.41,42.45,13063.5,32.0603,32.0829,32.0075,32.0377,13063.5
2018-06-18 12:20:00,42.45,42.46,42.41,42.45,13992.0,32.0377,32.0452,32.0075,32.0377,13992.0
2018-06-18 12:30:00,42.45,42.54,42.45,42.51,26907.0,32.0377,32.1056,32.0377,32.0829,26907.0
2018-06-18 12:40:00,42.49,42.53,42.49,42.51,17665.5,32.0679,32.098,32.0679,32.0829,17665.5
2018-06-18 12:50:00,42.51,42.51,42.43,42.46,91416.0,32.0829,32.0829,32.0226,32.0452,91416.0
2018-06-18 13:00:00,42.45,42.56,42.45,42.47,46575.0,32.0377,32.1207,32.0377,32.0528,46575.0
2018-06-18 13:10:00,42.48,42.49,42.45,42.45,11698.5,32.0603,32.0679,32.0377,32.0377,11698.5
2018-06-18 13:20:00,42.45,42.59,42.44,42.52,68193.0,32.0377,32.1433,32.0301,32.0905,68193.0
2018-06-18 13:30:00,42.51,42.54,42.47,42.47,37953.0,32.0829,32.1056,32.0528,32.0528,37953.0
2018-06-18 13:40:00,42.47,42.49,42.44,42.47,17098.5,32.0528,32.0679,32.0301,32.0528,17098.5
2018-06-18 13:50:00,42.47,42.49,42.42,42.47,21016.5,32.0528,32.0679,32.015,32.0528,21016.5
2018-06-18 14:00:00,42.5,42.5,42.43,42.49,17058.0,32.0754,32.0754,32.0226,32.0679,17058.0
2018-06-18 14:10:00,42.49,42.52,42.46,42.52,21489.0,32.0679,32.0905,32.0452,32.0905,21489.0
2018-06-18 14:20:00,42.51,42.53,42.47,42.49,29842.5,32.0829,32.098,32.0528,32.0679,29842.5
2018-06-18 14:30:00,42.49,42.51,42.45,42.47,32538.0,32.0679,32.0829,32.0377,32.0528,32538.0
2018-06-18 14:40:00,42.48,42.49,42.39,42.4,37434.0,32.0603,32.0679,31.9924,31.9999,37434.0
2018-06-18 14:50:00,42.4,42.41,42.31,42.32,53392.5,31.9999,32.0075,31.932,31.9395,53392.5
2018-06-18 15:00:00,42.31,42.33,42.31,42.32,35991.0,31.932,31.9471,31.932,31.9395,35991.0
2018-06-18 15:10:00,42.32,42.37,42.29,42.37,38259.0,31.9395,31.9773,31.9169,31.9773,38259.0
2018-06-18 15:20:00,42.37,42.38,42.34,42.37,41829.0,31.9773,31.9848,31.9546,31.9773,41829.0
2018-06-18 15:30:00,42.37,42.39,42.31,42.31,61773.0,31.9773,31.9924,31.932,31.932,61773.0
2018-06-18 15:40:00,42.31,42.35,42.27,42.35,96121.5,31.932,31.9622,31.9018,31.9622,96121.5
2018-06-18 15:50:00,42.35,42.41,42.35,42.38,157213.5,31.9622,32.0075,31.9622,31.9848,157213.5
2018-06-19 09:30:00,41.91,41.95,41.7,41.73,42426.0,31.6301,31.6603,31.4716,31.4943,42426.0
2018-06-19 09:40:00,41.68,41.7,41.47,41.59,17515.5,31.4565,31.4716,31.298,31.3886,17515.5
2018-06-19 09:50:00,41.57,41.58,41.46,41.51,25767.0,31.3735,31.3811,31.2905,31.3282,25767.0
2018-06-19 10:00:00,41.5,41.55,41.4,41.5,36201.0,31.3207,31.3584,31.2452,31.3207,36201.0
2018-06-19 10:10:00,41.49,41.61,41.45,41.53,58675.5,31.3131,31.4037,31.2829,31.3433,58675.5
2018-06-19 10:20:00,41.51,41.51,41.38,41.45,84004.5,31.3282,31.3282,31.2301,31.2829,84004.5
2018-06-19 10:30:00,41.45,41.54,41.43,41.44,32163.0,31.2829,31.3509,31.2679,31.2754,32163.0
2018-06-19 10:40:00,41.42,41.6,41.41,41.59,37350.0,31.2603,31.3962,31.2528,31.3886,37350.0
2018-06-19 10:50:00,41.59,41.68,41.59,41.6,36213.0,31.3886,31.4565,31.3886,31.3962,36213.0
2018-06-19 11:00:00,41.59,41.61,41.55,41.57,22272.0,31.3886,31.4037,31.3584,31.3735,22272.0
2018-06-19 11:10:00,41.59,41.69,41.55,41.66,24756.0,31.3886,31.4641,31.3584,31.4414,24756.0
2018-06-19 11:20:00,41.67,41.72,41.64,41.64,30769.5,31.449,31.4867,31.4263,31.4263,30769.5
2018-06-19 11:30:00,41.66,41.66,41.55,41.63,60187.5,31.4414,31.4414,31.3584,31.4188,60187.5
2018-06-19 11:40:00,41.63,42.02,41.62,41.95,137632.5,31.4188,31.7131,31.4112,31.6603,137632.5
2018-06-19 11:50:00,41.95,41.99,41.84,41.89,41869.5,31.6603,31.6905,31.5773,31.615,41869.5
2018-06-19 12:00:00,41.9,41.9,41.83,41.88,25063.5,31.6226,31.6226,31.5697,31.6075,25063.5
2018-06-19 12:10:00,41.87,41.87,41.79,41.82,21139.5,31.5999,31.5999,31.5395,31.5622,21139.5
2018-06-19 12:20:00,41.81,41.87,41.8,41.83,25848.0,31.5546,31.5999,31.5471,31.5697,25848.0
2018-06-19 12:30:00,41.83,41.84,41.79,41.83,110268.0,31.5697,31.5773,31.5395,31.5697,110268.0
2018-06-19 12:40:00,41.83,41.87,41.79,41.86,30438.0,31.5697,31.5999,31.5395,31.5924,30438.0
2018-06-19 12:50:00,41.86,41.97,41.83,41.97,32182.5,31.5924,31.6754,31.5697,31.6754,32182.5
2018-06-19 13:00:00,41.96,42.01,41.94,41.96,25206.0,31.6679,31.7056,31.6528,31.6679,25206.0
2018-06-19 13:10:00,41.95,41.96,41.89,41.89,22279.5,31.6603,31.6679,31.615,31.615,22279.5
2018-06-19 13:20:00,41.89,41.93,41.88,41.93,21345.0,31.615,31.6452,31.6075,31.6452,21345.0
2018-06-19 13:30:00,41.93,41.94,41.85,41.93,61480.5,31.6452,31.6528,31.5848,31.6452,61480.5
2018-06-19 13:40:00,41.93,41.99,41.93,41.99,41017.5,31.6452,31.6905,31.6452,31.6905,41017.5
2018-06-19 13:50:00,42.0,42.01,41.91,41.97,36456.0,31.698,31.7056,31.6301,31.6754,36456.0
2018-06-19 14:00:00,41.97,42.02,41.97,42.02,18420.0,31.6754,31.7131,31.6754,31.7131,18420.0
2018-06-19 14:10:00,42.01,42.01,41.97,41.99,27351.0,31.7056,31.7056,31.6754,31.6905,27351.0
2018-06-19 14:20:00,42.0,42.0,41.91,41.91,47323.5,31.698,31.698,31.6301,31.6301,47323.5
2018-06-19 14:30:00,41.91,41.92,41.88,41.9,33033.0,31.6301,31.6377,31.6075,31.6226,33033.0
2018-06-19 14:40:00,41.91,41.95,41.88,41.91,26250.0,31.6301,31.6603,31.6075,31.6301,26250.0
2018-06-19 14:50:00,41.91,41.96,41.87,41.92,43258.5,31.6301,31.6679,31.5999,31.6377,43258.5
2018-06-19 15:00:00,41.93,41.93,41.89,41.92,35293.5,31.6452,31.6452,31.615,31.6377,35293.5
2018-06-19 15:10:00,41.93,41.94,41.91,41.93,118083.0,31.6452,31.6528,31.6301,31.6452,118083.0
2018-06-19 15:20:00,41.93,41.93,41.84,41.87,96571.5,31.6452,31.6452,31.5773,31.5999,96571.5
2018-06-19 15:30:00,41.87,41.87,41.82,41.87,95046.0,31.5999,31.5999,31.5622,31.5999,95046.0
2018-06-19 15:40:00,41.87,41.87,41.78,41.78,61761.0,31.5999,31.5999,31.532,31.532,61761.0
2018-06-19 15:50:00,41.78,41.88,41.77,41.83,534226.5,31.532,31.6075,31.5245,31.5697,534226.5
2018-06-20 09:30:00,41.96,41.96,41.64,41.77,76354.5,31.6679,31.6679,31.4263,31.5245,76354.5
2018-06-20 09:40:00,41.76,41.88,41.68,41.82,97551.0,31.5169,31.6075,31.4565,31.5622,97551.0
2018-06-20 09:50:00,41.79,41.88,41.79,41.84,25486.5,31.5395,31.6075,31.5395,31.5773,25486.5
2018-06-20 10:00:00,41.84,41.87,41.77,41.82,32172.0,31.5773,31.5999,31.5245,31.5622,32172.0
2018-06-20 10:10:00,41.81,41.85,41.73,41.8,23734.5,31.5546,31.5848,31.4943,31.5471,23734.5
2018-06-20 10:20:00,41.81,41.85,41.75,41.85,25323.0,31.5546,31.5848,31.5094,31.5848,25323.0
2018-06-20 10:30:00,41.85,41.85,41.73,41.81,76582.5,31.5848,31.5848,31.4943,31.5546,76582.5
2018-06-20 10:40:00,41.82,41.85,41.75,41.79,109852.5,31.5622,31.5848,31.5094,31.5395,109852.5
2018-06-20 10:50:00,41.8,41.93,41.79,41.89,113553.0,31.5471,31.6452,31.5395,31.615,113553.0
2018-06-20 11:00:00,41.92,41.92,41.75,41.79,255463.5,31.6377,31.6377,31.5094,31.5395,255463.5
2018-06-20 11:10:00,41.8,41.87,41.78,41.86,46864.5,31.5471,31.5999,31.532,31.5924,46864.5
2018-06-20 11:20:00,41.87,41.97,41.86,41.96,26028.0,31.5999,31.6754,31.5924,31.6679,26028.0
2018-06-20 11:30:00,41.97,41.97,41.91,41.91,15049.5,31.6754,31.6754,31.6301,31.6301,15049.5
2018-06-20 11:40:00,41.9,41.97,41.88,41.92,19726.5,31.6226,31.6754,31.6075,31.6377,19726.5
2018-06-20 11:50:00,41.93,41.95,41.87,41.93,24654.0,31.6452,31.6603,31.5999,31.6452,24654.0
2018-06-20 12:00:00,41.94,42.01,41.93,41.97,23995.5,31.6528,31.7056,31.6452,31.6754,23995.5
2018-06-20 12:10:00,41.97,41.99,41.93,41.97,15144.0,31.6754,31.6905,31.6452,31.6754,15144.0
2018-06-20 12:20:00,41.96,41.97,41.91,41.95,13461.0,31.6679,31.6754,31.6301,31.6603,13461.0
2018-06-20 12:30:00,41.95,41.95,41.91,41.92,44482.5,31.6603,31.6603,31.6301,31.6377,44482.5
2018-06-20 12:40:00,41.92,42.01,41.89,42.01,97809.0,31.6377,31.7056,31.615,31.7056,97809.0
2018-06-20 12:50:00,41.99,42.02,41.94,41.99,26730.0,31.6905,31.7131,31.6528,31.6905,26730.0
2018-06-20 13:00:00,42.0,42.01,41.9,41.9,16233.0,31.698,31.7056,31.6226,31.6226,16233.0
2018-06-20 13:10:00,41.91,41.92,41.87,41.89,19014.0,31.6301,31.6377,31.5999,31.615,19014.0
2018-06-20 13:20:00,41.89,41.9,41.78,41.81,23946.0,31.615,31.6226,31.532,31.5546,23946.0
2018-06-20 13:30:00,41.81,41.83,41.75,41.79,23805.0,31.5546,31.5697,31.5094,31.5395,23805.0
2018-06-20 13:40:00,41.79,41.79,41.72,41.73,23118.0,31.5395,31.5395,31.4867,31.4943,23118.0
2018-06-20 13:50:00,41.72,41.76,41.71,41.75,19453.5,31.4867,31.5169,31.4792,31.5094,19453.5
2018-06-20 14:00:00,41.75,41.79,41.74,41.78,24192.0,31.5094,31.5395,31.5018,31.532,24192.0
2018-06-20 14:10:00,41.78,41.83,41.76,41.81,26473.5,31.532,31.5697,31.5169,31.5546,26473.5
2018-06-20 14:20:00,41.82,41.83,41.77,41.79,25264.5,31.5622,31.5697,31.5245,31.5395,25264.5
2018-06-20 14:30:00,41.79,41.79,41.73,41.73,23449.5,31.5395,31.5395,31.4943,31.4943,23449.5
2018-06-20 14:40:00,41.73,41.73,41.61,41.69,139459.5,31.4943,31.4943,31.4037,31.4641,139459.5
2018-06-20 14:50:00,41.69,41.73,41.66,41.67,26073.0,31.4641,31.4943,31.4414,31.449,26073.0
2018-06-20 15:00:00,41.69,41.73,41.67,41.73,22441.5,31.4641,31.4943,31.449,31.4943,22441.5
2018-06-20 15:10:00,41.73,41.75,41.71,41.71,34137.0,31.4943,31.5094,31.4792,31.4792,34137.0
2018-06-20 15:20:00,41.71,41.74,41.69,41.73,28825.5,31.4792,31.5018,31.4641,31.4943,28825.5
2018-06-20 15:30:00,41.73,41.74,41.68,41.74,65833.5,31.4943,31.5018,31.4565,31.5018,65833.5
2018-06-20 15:40:00,41.73,41.74,41.65,41.67,96631.5,31.4943,31.5018,31.4339,31.449,96631.5
2018-06-20 15:50:00,41.68,41.69,41.59,41.67,222099.0,31.4565,31.4641,31.3886,31.449,222099.0
2018-06-21 09:30:00,41.55,41.55,41.04,41.17,55476.0,31.3584,31.3584,30.9735,31.0716,55476.0
2018-06-21 09:40:00,41.17,41.27,41.09,41.23,29634.0,31.0716,31.1471,31.0112,31.1169,29634.0
2018-06-21 09:50:00,41.23,41.27,41.07,41.07,19581.0,31.1169,31.1471,30.9962,30.9962,19581.0
2018-06-21 10:00:00,41.08,41.08,40.87,40.91,38584.5,31.0037,31.0037,30.8452,30.8754,38584.5
2018-06-21 10:10:00,40.92,40.93,40.76,40.76,41007.0,30.8829,30.8905,30.7622,30.7622,41007.0
2018-06-21 10:20:00,40.78,40.83,40.69,40.69,30132.0,30.7773,30.815,30.7094,30.7094,30132.0
2018-06-21 10:30:00,40.71,40.83,40.71,40.77,36478.5,30.7245,30.815,30.7245,30.7697,36478.5
2018-06-21 10:40:00,40.77,40.81,40.65,40.71,33831.0,30.7697,30.7999,30.6792,30.7245,33831.0
2018-06-21 10:50:00,40.73,40.84,40.71,40.81,122752.5,30.7396,30.8226,30.7245,30.7999,122752.5
2018-06-21 11:00:00,40.82,40.95,40.81,40.92,39670.5,30.8075,30.9056,30.7999,30.8829,39670.5
2018-06-21 11:10:00,40.95,41.07,40.92,41.07,18153.0,30.9056,30.9962,30.8829,30.9962,18153.0
2018-06-21 11:20:00,41.07,41.07,40.94,40.96,24106.5,30.9962,30.9962,30.898,30.9131,24106.5
2018-06-21 11:30:00,40.96,41.04,40.96,40.99,28843.5,30.9131,30.9735,30.9131,30.9358,28843.5
2018-06-21 11:40:00,40.99,41.11,40.96,41.08,26604.0,30.9358,31.0263,30.9131,31.0037,26604.0
2018-06-21 11:50:00,41.09,41.15,41.07,41.15,26755.5,31.0112,31.0565,30.9962,31.0565,26755.5
2018-06-21 12:00:00,41.16,41.16,41.01,41.01,18982.5,31.0641,31.0641,30.9509,30.9509,18982.5
2018-06-21 12:10:00,41.01,41.08,40.99,41.04,15763.5,30.9509,31.0037,30.9358,30.9735,15763.5
2018-06-21 12:20:00,41.06,41.11,41.03,41.11,40020.0,30.9886,31.0263,30.966,31.0263,40020.0
2018-06-21 12:30:00,41.11,41.15,41.11,41.13,26149.5,31.0263,31.0565,31.0263,31.0414,26149.5
2018-06-21 12:40:00,41.12,41.15,41.09,41.13,23697.0,31.0339,31.0565,31.0112,31.0414,23697.0
2018-06-21 12:50:00,41.12,41.12,41.05,41.05,40378.5,31.0339,31.0339,30.9811,30.9811,40378.5
2018-06-21 13:00:00,41.05,41.06,40.97,41.04,24468.0,30.9811,30.9886,30.9207,30.9735,24468.0
2018-06-21 13:10:00,41.03,41.08,41.03,41.07,30184.5,30.966,31.0037,30.966,30.9962,30184.5
2018-06-21 13:20:00,41.07,41.13,41.05,41.07,11769.0,30.9962,31.0414,30.9811,30.9962,11769.0
2018-06-21 13:30:00,41.07,41.11,41.02,41.11,14194.5,30.9962,31.0263,30.9584,31.0263,14194.5
2018-06-21 13:40:00,41.1,41.18,41.08,41.16,29073.0,31.0188,31.0792,31.0037,31.0641,29073.0
2018-06-21 13:50:00,41.16,41.23,41.14,41.21,56334.0,31.0641,31.1169,31.049,31.1018,56334.0
2018-06-21 14:00:00,41.23,41.24,41.17,41.23,29701.5,31.1169,31.1245,31.0716,31.1169,29701.5
2018-06-21 14:10:00,41.23,41.25,41.19,41.19,23580.0,31.1169,31.132,31.0867,31.0867,23580.0
2018-06-21 14:20:00,41.21,41.26,41.19,41.23,44425.5,31.1018,31.1396,31.0867,31.1169,44425.5
2018-06-21 14:30:00,41.23,41.27,41.18,41.18,30169.5,31.1169,31.1471,31.0792,31.0792,30169.5
2018-06-21 14:40:00,41.19,41.25,41.18,41.24,41040.0,31.0867,31.132,31.0792,31.1245,41040.0
2018-06-21 14:50:00,41.24,41.25,41.13,41.13,22176.0,31.1245,31.132,31.0414,31.0414,22176.0
2018-06-21 15:00:00,41.13,41.19,41.08,41.16,31518.0,31.0414,31.0867,31.0037,31.0641,31518.0
2018-06-21 15:10:00,41.16,41.16,41.03,41.03,23856.0,31.0641,31.0641,30.966,30.966,23856.0
2018-06-21 15:20:00,41.04,41.11,40.93,41.08,39405.0,30.9735,31.0263,30.8905,31.0037,39405.0
2018-06-21 15:30:00,41.07,41.07,40.98,41.03,53085.0,30.9962,30.9962,30.9282,30.966,53085.0
2018-06-21 15:40:00,41.01,41.07,40.95,41.07,77940.0,30.9509,30.9962,30.9056,30.9962,77940.0
2018-06-21 15:50:00,41.06,41.07,40.99,41.01,262273.5,30.9886,30.9962,30.9358,30.9509,262273.5
2018-06-22 09:30:00,41.38,41.65,41.06,41.5,53653.5,31.2301,31.4339,30.9886,31.3207,53653.5
2018-06-22 09:40:00,41.53,41.55,41.39,41.47,36007.5,31.3433,31.3584,31.2377,31.298,36007.5
2018-06-22 09:50:00,41.48,41.63,41.47,41.55,45090.0,31.3056,31.4188,31.298,31.3584,45090.0
2018-06-22 10:00:00,41.56,41.68,41.5,41.58,470013.0,31.366,31.4565,31.3207,31.3811,470013.0
2018-06-22 10:10:00,41.58,41.61,41.48,41.53,85590.0,31.3811,31.4037,31.3056,31.3433,85590.0
2018-06-22 10:20:00,41.53,41.53,41.28,41.33,43758.0,31.3433,31.3433,31.1546,31.1924,43758.0
2018-06-22 10:30:00,41.35,41.41,41.19,41.21,32725.5,31.2075,31.2528,31.0867,31.1018,32725.5
2018-06-22 10:40:00,41.2,41.28,41.19,41.25,20550.0,31.0943,31.1546,31.0867,31.132,20550.0
2018-06-22 10:50:00,41.25,41.37,41.17,41.33,32905.5,31.132,31.2226,31.0716,31.1924,32905.5
2018-06-22 11:00:00,41.34,41.47,41.3,41.45,21424.5,31.1999,31.298,31.1697,31.2829,21424.5
2018-06-22 11:10:00,41.44,41.44,41.38,41.41,13725.0,31.2754,31.2754,31.2301,31.2528,13725.0
2018-06-22 11:20:00,41.41,41.45,41.29,41.45,21702.0,31.2528,31.2829,31.1622,31.2829,21702.0
2018-06-22 11:30:00,41.45,41.45,41.35,41.38,15199.5,31.2829,31.2829,31.2075,31.2301,15199.5
2018-06-22 11:40:00,41.39,41.46,41.36,41.43,18520.5,31.2377,31.2905,31.215,31.2679,18520.5
2018-06-22 11:50:00,41.43,41.49,41.41,41.44,18753.0,31.2679,31.3131,31.2528,31.2754,18753.0
2018-06-22 12:00:00,41.45,41.52,41.45,41.49,24451.5,31.2829,31.3358,31.2829,31.3131,24451.5
2018-06-22 12:10:00,41.49,41.6,41.48,41.5,253066.5,31.3131,31.3962,31.3056,31.3207,253066.5
2018-06-22 12:20:00,41.5,41.55,41.45,41.47,19897.5,31.3207,31.3584,31.2829,31.298,19897.5
2018-06-22 12:30:00,41.47,41.47,41.38,41.43,26353.5,31.298,31.298,31.2301,31.2679,26353.5
2018-06-22 12:40:00,41.43,41.43,41.35,41.37,14640.0,31.2679,31.2679,31.2075,31.2226,14640.0
2018-06-22 12:50:00,41.37,41.41,41.35,41.4,13300.5,31.2226,31.2528,31.2075,31.2452,13300.5
2018-06-22 13:00:00,41.39,41.45,41.39,41.41,12165.0,31.2377,31.2829,31.2377,31.2528,12165.0
2018-06-22 13:10:00,41.42,41.45,41.41,41.45,12259.5,31.2603,31.2829,31.2528,31.2829,12259.5
2018-06-22 13:20:00,41.45,41.47,41.41,41.47,154605.0,31.2829,31.298,31.2528,31.298,154605.0
2018-06-22 13:30:00,41.47,41.47,41.4,41.43,15450.0,31.298,31.298,31.2452,31.2679,15450.0
2018-06-22 13:40:00,41.44,41.49,41.41,41.47,34549.5,31.2754,31.3131,31.2528,31.298,34549.5
2018-06-22 13:50:00,41.47,41.5,41.44,41.45,19768.5,31.298,31.3207,31.2754,31.2829,19768.5
2018-06-22 14:00:00,41.45,41.47,41.41,41.47,27181.5,31.2829,31.298,31.2528,31.298,27181.5
2018-06-22 14:10:00,41.47,41.47,41.42,41.45,76452.0,31.298,31.298,31.2603,31.2829,76452.0
2018-06-22 14:20:00,41.45,41.48,41.43,41.45,98217.0,31.2829,31.3056,31.2679,31.2829,98217.0
2018-06-22 14:30:00,41.45,41.47,41.45,41.47,18454.5,31.2829,31.298,31.2829,31.298,18454.5
2018-06-22 14:40:00,41.47,41.5,41.45,41.49,17821.5,31.298,31.3207,31.2829,31.3131,17821.5
2018-06-22 14:50:00,41.49,41.51,41.47,41.48,26169.0,31.3131,31.3282,31.298,31.3056,26169.0
2018-06-22 15:00:00,41.49,41.52,41.47,41.5,21345.0,31.3131,31.3358,31.298,31.3207,21345.0
2018-06-22 15:10:00,41.49,41.5,41.47,41.48,17301.0,31.3131,31.3207,31.298,31.3056,17301.0
2018-06-22 15:20:00,41.47,41.52,41.46,41.49,47109.0,31.298,31.3358,31.2905,31.3131,47109.0
2018-06-22 15:30:00,41.49,41.51,41.47,41.49,75234.0,31.3131,31.3282,31.298,31.3131,75234.0
2018-06-22 15:40:00,41.49,41.57,41.48,41.53,136668.0,31.3131,31.3735,31.3056,31.3433,136668.0
2018-06-22 15:50:00,41.53,41.54,41.4,41.41,295948.5,31.3433,31.3509,31.2452,31.2528,295948.5
2018-06-25 09:30:00,41.21,41.35,41.17,41.29,106560.0,31.1018,31.2075,31.0716,31.1622,106560.0
2018-06-25 09:40:00,41.28,41.3,40.88,40.9,199885.5,31.1546,31.1697,30.8528,30.8679,199885.5
2018-06-25 09:50:00,40.88,41.09,40.81,40.95,210927.0,30.8528,31.0112,30.7999,30.9056,210927.0
2018-06-25 10:00:00,40.95,41.11,40.87,41.07,113146.5,30.9056,31.0263,30.8452,30.9962,113146.5
2018-06-25 10:10:00,41.0,41.13,41.0,41.11,47307.0,30.9433,31.0414,30.9433,31.0263,47307.0
2018-06-25 10:20:00,41.11,41.27,41.09,41.23,62275.5,31.0263,31.1471,31.0112,31.1169,62275.5
2018-06-25 10:30:00,41.23,41.39,41.21,41.33,86047.5,31.1169,31.2377,31.1018,31.1924,86047.5
2018-06-25 10:40:00,41.33,41.49,41.29,41.4,46843.5,31.1924,31.3131,31.1622,31.2452,46843.5
2018-06-25 10:50:00,41.41,41.43,41.29,41.35,25246.5,31.2528,31.2679,31.1622,31.2075,25246.5
2018-06-25 11:00:00,41.32,41.41,41.28,41.41,73902.0,31.1848,31.2528,31.1546,31.2528,73902.0
2018-06-25 11:10:00,41.41,41.55,41.39,41.48,96373.5,31.2528,31.3584,31.2377,31.3056,96373.5
2018-06-25 11:20:00,41.48,41.48,41.35,41.38,77005.5,31.3056,31.3056,31.2075,31.2301,77005.5
2018-06-25 11:30:00,41.38,41.4,41.31,41.36,88924.5,31.2301,31.2452,31.1773,31.215,88924.5
2018-06-25 11:40:00,41.35,41.69,41.33,41.69,286155.0,31.2075,31.4641,31.1924,31.4641,286155.0
2018-06-25 11:50:00,41.69,41.92,41.66,41.91,149794.5,31.4641,31.6377,31.4414,31.6301,149794.5
2018-06-25 12:00:00,41.91,41.91,41.45,41.45,74392.5,31.6301,31.6301,31.2829,31.2829,74392.5
2018-06-25 12:10:00,41.45,41.57,41.39,41.47,63921.0,31.2829,31.3735,31.2377,31.298,63921.0
2018-06-25 12:20:00,41.43,41.45,41.35,41.43,39663.0,31.2679,31.2829,31.2075,31.2679,39663.0
2018-06-25 12:30:00,41.43,41.47,41.38,41.39,25011.0,31.2679,31.298,31.2301,31.2377,25011.0
2018-06-25 12:40:00,41.39,41.5,41.37,41.41,28669.5,31.2377,31.3207,31.2226,31.2528,28669.5
2018-06-25 12:50:00,41.41,41.61,41.37,41.59,69822.0,31.2528,31.4037,31.2226,31.3886,69822.0
2018-06-25 13:00:00,41.59,41.64,41.49,41.57,85644.0,31.3886,31.4263,31.3131,31.3735,85644.0
2018-06-25 13:10:00,41.59,41.65,41.45,41.53,122578.5,31.3886,31.4339,31.2829,31.3433,122578.5
2018-06-25 13:20:00,41.53,41.59,41.5,41.54,46281.0,31.3433,31.3886,31.3207,31.3509,46281.0
2018-06-25 13:30:00,41.53,41.59,41.51,41.53,18081.0,31.3433,31.3886,31.3282,31.3433,18081.0
2018-06-25 13:40:00,41.51,41.66,41.5,41.66,34758.0,31.3282,31.4414,31.3207,31.4414,34758.0
2018-06-25 13:50:00,41.66,41.75,41.62,41.65,102144.0,31.4414,31.5094,31.4112,31.4339,102144.0
2018-06-25 14:00:00,41.63,41.71,41.55,41.55,44601.0,31.4188,31.4792,31.3584,31.3584,44601.0
2018-06-25 14:10:00,41.55,41.55,41.43,41.43,48483.0,31.3584,31.3584,31.2679,31.2679,48483.0
2018-06-25 14:20:00,41.42,41.44,41.41,41.43,18180.0,31.2603,31.2754,31.2528,31.2679,18180.0
2018-06-25 14:30:00,41.43,41.43,41.25,41.25,40953.0,31.2679,31.2679,31.132,31.132,40953.0
2018-06-25 14:40:00,41.24,41.33,41.17,41.17,105096.0,31.1245,31.1924,31.0716,31.0716,105096.0
2018-06-25 14:50:00,41.17,41.21,41.07,41.21,58809.0,31.0716,31.1018,30.9962,31.1018,58809.0
2018-06-25 15:00:00,41.2,41.27,41.17,41.19,53832.0,31.0943,31.1471,31.0716,31.0867,53832.0
2018-06-25 15:10:00,41.19,41.27,41.13,41.27,46365.0,31.0867,31.1471,31.0414,31.1471,46365.0
2018-06-25 15:20:00,41.29,41.3,41.22,41.23,56905.5,31.1622,31.1697,31.1094,31.1169,56905.5
2018-06-25 15:30:00,41.23,41.57,41.19,41.55,171235.5,31.1169,31.3735,31.0867,31.3584,171235.5
2018-06-25 15:40:00,41.54,41.6,41.43,41.45,102927.0,31.3509,31.3962,31.2679,31.2829,102927.0
2018-06-25 15:50:00,41.45,41.52,41.36,41.44,444376.5,31.2829,31.3358,31.215,31.2754,444376.5
2018-06-26 09:30:00,41.44,41.67,41.4,41.46,113376.0,31.2754,31.449,31.2452,31.2905,113376.0
2018-06-26 09:40:00,41.46,41.63,41.41,41.45,88689.0,31.2905,31.4188,31.2528,31.2829,88689.0
2018-06-26 09:50:00,41.44,41.55,41.4,41.46,82420.5,31.2754,31.3584,31.2452,31.2905,82420.5
2018-06-26 10:00:00,41.45,41.55,41.41,41.43,53211.0,31.2829,31.3584,31.2528,31.2679,53211.0
2018-06-26 10:10:00,41.42,41.53,41.4,41.47,53820.0,31.2603,31.3433,31.2452,31.298,53820.0
2018-06-26 10:20:00,41.46,41.48,41.38,41.4,92634.0,31.2905,31.3056,31.2301,31.2452,92634.0
2018-06-26 10:30:00,41.41,41.48,41.27,41.33,90714.0,31.2528,31.3056,31.1471,31.1924,90714.0
2018-06-26 10:40:00,41.31,41.36,41.21,41.29,68920.5,31.1773,31.215,31.1018,31.1622,68920.5
2018-06-26 10:50:00,41.29,41.37,41.28,41.32,29743.5,31.1622,31.2226,31.1546,31.1848,29743.5
2018-06-26 11:00:00,41.31,41.38,41.29,41.35,31957.5,31.1773,31.2301,31.1622,31.2075,31957.5
2018-06-26 11:10:00,41.34,41.4,41.33,41.38,31659.0,31.1999,31.2452,31.1924,31.2301,31659.0
2018-06-26 11:20:00,41.39,41.39,41.32,41.35,24114.0,31.2377,31.2377,31.1848,31.2075,24114.0
2018-06-26 11:30:00,41.33,41.34,41.27,41.29,34450.5,31.1924,31.1999,31.1471,31.1622,34450.5
2018-06-26 11:40:00,41.29,41.33,41.28,41.29,32586.0,31.1622,31.1924,31.1546,31.1622,32586.0
2018-06-26 11:50:00,41.29,41.31,41.25,41.31,35625.0,31.1622,31.1773,31.132,31.1773,35625.0
2018-06-26 12:00:00,41.3,41.39,41.29,41.37,24405.0,31.1697,31.2377,31.1622,31.2226,24405.0
2018-06-26 12:10:00,41.37,41.42,41.33,41.39,39208.5,31.2226,31.2603,31.1924,31.2377,39208.5
2018-06-26 12:20:00,41.39,41.43,41.31,41.32,66729.0,31.2377,31.2679,31.1773,31.1848,66729.0
2018-06-26 12:30:00,41.33,41.44,41.33,41.42,47722.5,31.1924,31.2754,31.1924,31.2603,47722.5
2018-06-26 12:40:00,41.43,41.45,41.35,41.36,25050.0,31.2679,31.2829,31.2075,31.215,25050.0
2018-06-26 12:50:00,41.37,41.42,41.36,41.41,27172.5,31.2226,31.2603,31.215,31.2528,27172.5
2018-06-26 13:00:00,41.41,41.45,41.39,41.44,27792.0,31.2528,31.2829,31.2377,31.2754,27792.0
2018-06-26 13:10:00,41.43,41.49,41.43,41.48,21502.5,31.2679,31.3131,31.2679,31.3056,21502.5
2018-06-26 13:20:00,41.49,41.49,41.4,41.44,35329.5,31.3131,31.3131,31.2452,31.2754,35329.5
2018-06-26 13:30:00,41.44,41.45,41.39,41.45,27357.0,31.2754,31.2829,31.2377,31.2829,27357.0
2018-06-26 13:40:00,41.45,41.45,41.37,41.44,49483.5,31.2829,31.2829,31.2226,31.2754,49483.5
2018-06-26 13:50:00,41.43,41.57,41.43,41.57,83224.5,31.2679,31.3735,31.2679,31.3735,83224.5
2018-06-26 14:00:00,41.57,41.57,41.49,41.51,44091.0,31.3735,31.3735,31.3131,31.3282,44091.0
2018-06-26 14:10:00,41.52,41.54,41.5,41.51,32089.5,31.3358,31.3509,31.3207,31.3282,32089.5
2018-06-26 14:20:00,41.51,41.56,41.5,41.54,44224.5,31.3282,31.366,31.3207,31.3509,44224.5
2018-06-26 14:30:00,41.53,41.67,41.53,41.61,339907.5,31.3433,31.449,31.3433,31.4037,339907.5
2018-06-26 14:40:00,41.62,41.66,41.6,41.62,38269.5,31.4112,31.4414,31.3962,31.4112,38269.5
2018-06-26 14:50:00,41.62,41.63,41.53,41.55,52141.5,31.4112,31.4188,31.3433,31.3584,52141.5
2018-06-26 15:00:00,41.55,41.56,41.51,41.55,71482.5,31.3584,31.366,31.3282,31.3584,71482.5
2018-06-26 15:10:00,41.54,41.58,41.54,41.57,61999.5,31.3509,31.3811,31.3509,31.3735,61999.5
2018-06-26 15:20:00,41.57,41.57,41.53,41.56,51508.5,31.3735,31.3735,31.3433,31.366,51508.5
2018-06-26 15:30:00,41.56,41.67,41.55,41.65,76713.0,31.366,31.449,31.3584,31.4339,76713.0
2018-06-26 15:40:00,41.65,41.65,41.51,41.52,131695.5,31.4339,31.4339,31.3282,31.3358,131695.5
2018-06-26 15:50:00,41.51,41.51,41.41,41.45,279403.5,31.3282,31.3282,31.2528,31.2829,279403.5
2018-06-27 09:30:00,41.53,41.79,41.34,41.45,60270.0,31.3433,31.5395,31.1999,31.2829,60270.0
2018-06-27 09:40:00,41.47,41.7,41.37,41.7,13621.5,31.298,31.4716,31.2226,31.4716,13621.5
2018-06-27 09:50:00,41.73,41.9,41.71,41.9,9511.5,31.4943,31.6226,31.4792,31.6226,9511.5
2018-06-27 10:00:00,41.91,42.07,41.87,41.98,37426.5,31.6301,31.7509,31.5999,31.6829,37426.5
2018-06-27 10:10:00,42.02,42.09,41.97,41.97,23950.5,31.7131,31.766,31.6754,31.6754,23950.5
2018-06-27 10:20:00,41.97,42.06,41.96,41.97,15769.5,31.6754,31.7433,31.6679,31.6754,15769.5
2018-06-27 10:30:00,41.91,42.06,41.9,42.05,14337.0,31.6301,31.7433,31.6226,31.7358,14337.0
2018-06-27 10:40:00,42.05,42.09,42.0,42.03,23977.5,31.7358,31.766,31.698,31.7207,23977.5
2018-06-27 10:50:00,42.03,42.13,42.02,42.05,30973.5,31.7207,31.7962,31.7131,31.7358,30973.5
2018-06-27 11:00:00,42.04,42.09,41.85,41.92,32617.5,31.7282,31.766,31.5848,31.6377,32617.5
2018-06-27 11:10:00,41.94,41.97,41.91,41.94,15975.0,31.6528,31.6754,31.6301,31.6528,15975.0
2018-06-27 11:20:00,41.96,41.99,41.83,41.83,33300.0,31.6679,31.6905,31.5697,31.5697,33300.0
2018-06-27 11:30:00,41.83,41.86,41.77,41.84,26914.5,31.5697,31.5924,31.5245,31.5773,26914.5
2018-06-27 11:40:00,41.83,41.91,41.8,41.85,21598.5,31.5697,31.6301,31.5471,31.5848,21598.5
2018-06-27 11:50:00,41.85,41.92,41.82,41.89,9832.5,31.5848,31.6377,31.5622,31.615,9832.5
2018-06-27 12:00:00,41.89,41.98,41.87,41.96,11217.0,31.615,31.6829,31.5999,31.6679,11217.0
2018-06-27 12:10:00,41.96,42.06,41.94,42.04,14895.0,31.6679,31.7433,31.6528,31.7282,14895.0
2018-06-27 12:20:00,42.03,42.05,41.93,41.93,8881.5,31.7207,31.7358,31.6452,31.6452,8881.5
2018-06-27 12:30:00,41.93,41.95,41.87,41.89,14943.0,31.6452,31.6603,31.5999,31.615,14943.0
2018-06-27 12:40:00,41.88,41.88,41.81,41.86,16200.0,31.6075,31.6075,31.5546,31.5924,16200.0
2018-06-27 12:50:00,41.87,41.89,41.75,41.75,16170.0,31.5999,31.615,31.5094,31.5094,16170.0
2018-06-27 13:00:00,41.75,41.81,41.62,41.65,33672.0,31.5094,31.5546,31.4112,31.4339,33672.0
2018-06-27 13:10:00,41.66,41.69,41.53,41.55,31083.0,31.4414,31.4641,31.3433,31.3584,31083.0
2018-06-27 13:20:00,41.59,41.62,41.53,41.57,16050.0,31.3886,31.4112,31.3433,31.3735,16050.0
2018-06-27 13:30:00,41.56,41.6,41.52,41.56,21834.0,31.366,31.3962,31.3358,31.366,21834.0
2018-06-27 13:40:00,41.55,41.63,41.51,41.51,17710.5,31.3584,31.4188,31.3282,31.3282,17710.5
2018-06-27 13:50:00,41.49,41.52,41.45,41.52,18984.0,31.3131,31.3358,31.2829,31.3358,18984.0
2018-06-27 14:00:00,41.51,41.57,41.39,41.4,26025.0,31.3282,31.3735,31.2377,31.2452,26025.0
2018-06-27 14:10:00,41.39,41.46,41.37,41.45,27201.0,31.2377,31.2905,31.2226,31.2829,27201.0
2018-06-27 14:20:00,41.45,41.5,41.4,41.41,21858.0,31.2829,31.3207,31.2452,31.2528,21858.0
2018-06-27 14:30:00,41.39,41.47,41.36,41.47,19972.5,31.2377,31.298,31.215,31.298,19972.5
2018-06-27 14:40:00,41.45,41.5,41.42,41.42,23436.0,31.2829,31.3207,31.2603,31.2603,23436.0
2018-06-27 14:50:00,41.43,41.43,41.23,41.26,39963.0,31.2679,31.2679,31.1169,31.1396,39963.0
2018-06-27 15:00:00,41.25,41.37,41.21,41.27,27378.0,31.132,31.2226,31.1018,31.1471,27378.0
2018-06-27 15:10:00,41.27,41.32,41.19,41.32,38683.5,31.1471,31.1848,31.0867,31.1848,38683.5
2018-06-27 15:20:00,41.33,41.49,41.32,41.45,41218.5,31.1924,31.3131,31.1848,31.2829,41218.5
2018-06-27 15:30:00,41.44,41.45,41.33,41.37,45085.5,31.2754,31.2829,31.1924,31.2226,45085.5
2018-06-27 15:40:00,41.37,41.44,41.24,41.25,64887.0,31.2226,31.2754,31.1245,31.132,64887.0
2018-06-27 15:50:00,41.25,41.32,41.16,41.17,286549.5,31.132,31.1848,31.0641,31.0716,286549.5
2018-06-28 09:30:00,40.98,41.12,40.88,41.07,70065.0,30.9282,31.0339,30.8528,30.9962,70065.0
2018-06-28 09:40:00,41.07,41.21,40.85,40.92,48799.5,30.9962,31.1018,30.8301,30.8829,48799.5
2018-06-28 09:50:00,40.94,41.14,40.91,41.05,20460.0,30.898,31.049,30.8754,30.9811,20460.0
2018-06-28 10:00:00,41.06,41.2,41.06,41.13,18417.0,30.9886,31.0943,30.9886,31.0414,18417.0
2018-06-28 10:10:00,41.13,41.15,40.95,40.99,35005.5,31.0414,31.0565,30.9056,30.9358,35005.5
2018-06-28 10:20:00,40.97,41.11,40.91,41.04,25821.0,30.9207,31.0263,30.8754,30.9735,25821.0
2018-06-28 10:30:00,41.01,41.03,40.9,41.01,64692.0,30.9509,30.966,30.8679,30.9509,64692.0
2018-06-28 10:40:00,41.01,41.09,40.97,41.01,23611.5,30.9509,31.0112,30.9207,30.9509,23611.5
2018-06-28 10:50:00,40.99,41.15,40.91,41.13,46692.0,30.9358,31.0565,30.8754,31.0414,46692.0
2018-06-28 11:00:00,41.14,41.15,41.02,41.09,28680.0,31.049,31.0565,30.9584,31.0112,28680.0
2018-06-28 11:10:00,41.07,41.09,40.94,41.0,18714.0,30.9962,31.0112,30.898,30.9433,18714.0
2018-06-28 11:20:00,40.98,41.11,40.95,41.07,20269.5,30.9282,31.0263,30.9056,30.9962,20269.5
2018-06-28 11:30:00,41.05,41.16,41.03,41.15,33066.0,30.9811,31.0641,30.966,31.0565,33066.0
2018-06-28 11:40:00,41.15,41.15,41.0,41.0,16378.5,31.0565,31.0565,30.9433,30.9433,16378.5
2018-06-28 11:50:00,40.99,41.07,40.99,41.06,16044.0,30.9358,30.9962,30.9358,30.9886,16044.0
2018-06-28 12:00:00,41.09,41.09,40.98,41.01,15444.0,31.0112,31.0112,30.9282,30.9509,15444.0
2018-06-28 12:10:00,41.01,41.02,40.97,40.99,70611.0,30.9509,30.9584,30.9207,30.9358,70611.0
2018-06-28 12:20:00,40.99,41.01,40.89,40.93,16287.0,30.9358,30.9509,30.8603,30.8905,16287.0
2018-06-28 12:30:00,40.94,40.95,40.87,40.92,13422.0,30.898,30.9056,30.8452,30.8829,13422.0
2018-06-28 12:40:00,40.91,40.95,40.87,40.95,48481.5,30.8754,30.9056,30.8452,30.9056,48481.5
2018-06-28 12:50:00,40.97,41.11,40.97,41.07,20244.0,30.9207,31.0263,30.9207,30.9962,20244.0
2018-06-28 13:00:00,41.07,41.13,41.07,41.1,29523.0,30.9962,31.0414,30.9962,31.0188,29523.0
2018-06-28 13:10:00,41.09,41.19,41.09,41.15,27882.0,31.0112,31.0867,31.0112,31.0565,27882.0
2018-06-28 13:20:00,41.16,41.21,41.13,41.19,26665.5,31.0641,31.1018,31.0414,31.0867,26665.5
2018-06-28 13:30:00,41.19,41.22,41.15,41.19,33063.0,31.0867,31.1094,31.0565,31.0867,33063.0
2018-06-28 13:40:00,41.21,41.25,41.15,41.19,19797.0,31.1018,31.132,31.0565,31.0867,19797.0
2018-06-28 13:50:00,41.19,41.25,41.19,41.23,23805.0,31.0867,31.132,31.0867,31.1169,23805.0
2018-06-28 14:00:00,41.23,41.25,41.18,41.18,22273.5,31.1169,31.132,31.0792,31.0792,22273.5
2018-06-28 14:10:00,41.17,41.22,41.16,41.22,27597.0,31.0716,31.1094,31.0641,31.1094,27597.0
2018-06-28 14:20:00,41.22,41.3,41.22,41.27,20617.5,31.1094,31.1697,31.1094,31.1471,20617.5
2018-06-28 14:30:00,41.27,41.29,41.21,41.21,16161.0,31.1471,31.1622,31.1018,31.1018,16161.0
2018-06-28 14:40:00,41.22,41.38,41.21,41.33,178080.0,31.1094,31.2301,31.1018,31.1924,178080.0
2018-06-28 14:50:00,41.34,41.45,41.33,41.41,25930.5,31.1999,31.2829,31.1924,31.2528,25930.5
2018-06-28 15:00:00,41.43,41.5,41.43,41.43,32418.0,31.2679,31.3207,31.2679,31.2679,32418.0
2018-06-28 15:10:00,41.43,41.52,41.43,41.49,34425.0,31.2679,31.3358,31.2679,31.3131,34425.0
2018-06-28 15:20:00,41.5,41.51,41.42,41.43,34102.5,31.3207,31.3282,31.2603,31.2679,34102.5
2018-06-28 15:30:00,41.43,41.43,41.37,41.37,49377.0,31.2679,31.2679,31.2226,31.2226,49377.0
2018-06-28 15:40:00,41.37,41.42,41.36,41.42,46560.0,31.2226,31.2603,31.215,31.2603,46560.0
2018-06-28 15:50:00,41.41,41.42,41.35,41.36,142453.5,31.2528,31.2603,31.2075,31.215,142453.5
2018-06-29 09:30:00,41.27,41.54,41.27,41.54,45993.0,31.1471,31.3509,31.1471,31.3509,45993.0
2018-06-29 09:40:00,41.57,41.91,41.57,41.86,37629.0,31.3735,31.6301,31.3735,31.5924,37629.0
2018-06-29 09:50:00,41.86,41.93,41.8,41.82,20781.0,31.5924,31.6452,31.5471,31.5622,20781.0
2018-06-29 10:00:00,41.83,41.98,41.8,41.87,38052.0,31.5697,31.6829,31.5471,31.5999,38052.0
2018-06-29 10:10:00,41.89,41.93,41.83,41.87,24943.5,31.615,31.6452,31.5697,31.5999,24943.5
2018-06-29 10:20:00,41.9,41.91,41.73,41.75,22279.5,31.6226,31.6301,31.4943,31.5094,22279.5
2018-06-29 10:30:00,41.75,41.75,41.65,41.72,22275.0,31.5094,31.5094,31.4339,31.4867,22275.0
2018-06-29 10:40:00,41.72,41.94,41.71,41.9,71701.5,31.4867,31.6528,31.4792,31.6226,71701.5
2018-06-29 10:50:00,41.89,41.98,41.85,41.97,25866.0,31.615,31.6829,31.5848,31.6754,25866.0
2018-06-29 11:00:00,41.98,42.02,41.83,41.86,24826.5,31.6829,31.7131,31.5697,31.5924,24826.5
2018-06-29 11:10:00,41.85,41.89,41.83,41.85,23665.5,31.5848,31.615,31.5697,31.5848,23665.5
2018-06-29 11:20:00,41.85,41.87,41.79,41.83,21180.0,31.5848,31.5999,31.5395,31.5697,21180.0
2018-06-29 11:30:00,41.82,41.82,41.71,41.74,32479.5,31.5622,31.5622,31.4792,31.5018,32479.5
2018-06-29 11:40:00,41.76,41.8,41.71,41.79,27039.0,31.5169,31.5471,31.4792,31.5395,27039.0
2018-06-29 11:50:00,41.79,41.79,41.65,41.65,21619.5,31.5395,31.5395,31.4339,31.4339,21619.5
2018-06-29 12:00:00,41.64,41.75,41.61,41.75,22971.0,31.4263,31.5094,31.4037,31.5094,22971.0
2018-06-29 12:10:00,41.74,41.76,41.69,41.75,23791.5,31.5018,31.5169,31.4641,31.5094,23791.5
2018-06-29 12:20:00,41.75,41.78,41.75,41.77,18138.0,31.5094,31.532,31.5094,31.5245,18138.0
2018-06-29 12:30:00,41.75,41.75,41.67,41.71,18919.5,31.5094,31.5094,31.449,31.4792,18919.5
2018-06-29 12:40:00,41.71,41.75,41.69,41.69,18577.5,31.4792,31.5094,31.4641,31.4641,18577.5
2018-06-29 12:50:00,41.68,41.71,41.6,41.64,16885.5,31.4565,31.4792,31.3962,31.4263,16885.5
2018-06-29 13:00:00,41.66,41.81,41.66,41.78,15871.5,31.4414,31.5546,31.4414,31.532,15871.5
2018-06-29 13:10:00,41.77,41.81,41.76,41.76,12988.5,31.5245,31.5546,31.5169,31.5169,12988.5
2018-06-29 13:20:00,41.75,41.77,41.72,41.72,21522.0,31.5094,31.5245,31.4867,31.4867,21522.0
2018-06-29 13:30:00,41.71,41.75,41.7,41.75,18778.5,31.4792,31.5094,31.4716,31.5094,18778.5
2018-06-29 13:40:00,41.75,41.85,41.74,41.84,19176.0,31.5094,31.5848,31.5018,31.5773,19176.0
2018-06-29 13:50:00,41.85,41.85,41.77,41.82,17118.0,31.5848,31.5848,31.5245,31.5622,17118.0
2018-06-29 14:00:00,41.81,41.83,41.74,41.79,16087.5,31.5546,31.5697,31.5018,31.5395,16087.5
2018-06-29 14:10:00,41.79,41.79,41.72,41.72,15954.0,31.5395,31.5395,31.4867,31.4867,15954.0
2018-06-29 14:20:00,41.71,41.77,41.71,41.74,16719.0,31.4792,31.5245,31.4792,31.5018,16719.0
2018-06-29 14:30:00,41.73,41.73,41.63,41.64,19438.5,31.4943,31.4943,31.4188,31.4263,19438.5
2018-06-29 14:40:00,41.64,41.67,41.59,41.65,23112.0,31.4263,31.449,31.3886,31.4339,23112.0
2018-06-29 14:50:00,41.65,41.66,41.62,41.65,15651.0,31.4339,31.4414,31.4112,31.4339,15651.0
2018-06-29 15:00:00,41.66,41.71,41.65,41.66,23842.5,31.4414,31.4792,31.4339,31.4414,23842.5
2018-06-29 15:10:00,41.65,41.65,41.51,41.51,31537.5,31.4339,31.4339,31.3282,31.3282,31537.5
2018-06-29 15:20:00,41.51,41.59,41.49,41.55,42807.0,31.3282,31.3886,31.3131,31.3584,42807.0
2018-06-29 15:30:00,41.54,41.58,41.51,41.51,50443.5,31.3509,31.3811,31.3282,31.3282,50443.5
2018-06-29 15:40:00,41.51,41.53,41.41,41.41,79008.0,31.3282,31.3433,31.2528,31.2528,79008.0
2018-06-29 15:50:00,41.41,41.41,41.21,41.31,447852.0,31.2528,31.2528,31.1018,31.1773,447852.0
2018-07-02 09:30:00,40.19,40.42,40.07,40.14,147073.5,30.332,30.5056,30.2414,30.2943,147073.5
2018-07-02 09:40:00,40.13,40.2,39.91,40.09,84048.0,30.2867,30.3396,30.1207,30.2565,84048.0
2018-07-02 09:50:00,40.01,40.15,39.88,40.15,65970.0,30.1962,30.3018,30.098,30.3018,65970.0
2018-07-02 10:00:00,40.14,40.39,40.13,40.38,68286.0,30.2943,30.4829,30.2867,30.4754,68286.0
2018-07-02 10:10:00,40.37,40.37,40.17,40.27,53847.0,30.4679,30.4679,30.3169,30.3924,53847.0
2018-07-02 10:20:00,40.29,40.39,40.25,40.36,37504.5,30.4075,30.4829,30.3773,30.4603,37504.5
2018-07-02 10:30:00,40.38,40.52,40.37,40.52,35196.0,30.4754,30.5811,30.4679,30.5811,35196.0
2018-07-02 10:40:00,40.51,40.54,40.43,40.46,74413.5,30.5735,30.5962,30.5131,30.5358,74413.5
2018-07-02 10:50:00,40.45,40.53,40.45,40.5,34846.5,30.5282,30.5886,30.5282,30.566,34846.5
2018-07-02 11:00:00,40.51,40.64,40.49,40.51,42051.0,30.5735,30.6716,30.5584,30.5735,42051.0
2018-07-02 11:10:00,40.51,40.51,40.29,40.37,99469.5,30.5735,30.5735,30.4075,30.4679,99469.5
2018-07-02 11:20:00,40.38,40.45,40.35,40.37,70383.0,30.4754,30.5282,30.4528,30.4679,70383.0
2018-07-02 11:30:00,40.36,40.44,40.31,40.31,71653.5,30.4603,30.5207,30.4226,30.4226,71653.5
2018-07-02 11:40:00,40.31,40.36,40.25,40.36,54198.0,30.4226,30.4603,30.3773,30.4603,54198.0
2018-07-02 11:50:00,40.36,40.4,40.35,40.37,58758.0,30.4603,30.4905,30.4528,30.4679,58758.0
2018-07-02 12:00:00,40.37,40.37,40.15,40.15,48273.0,30.4679,30.4679,30.3018,30.3018,48273.0
2018-07-02 12:10:00,40.15,40.2,40.11,40.18,34485.0,30.3018,30.3396,30.2716,30.3245,34485.0
2018-07-02 12:20:00,40.19,40.25,40.18,40.25,41116.5,30.332,30.3773,30.3245,30.3773,41116.5
2018-07-02 12:30:00,40.24,40.33,40.23,40.29,29820.0,30.3697,30.4377,30.3622,30.4075,29820.0
2018-07-02 12:40:00,40.28,40.31,40.25,40.31,30363.0,30.3999,30.4226,30.3773,30.4226,30363.0
2018-07-02 12:50:00,40.3,40.32,40.23,40.23,34809.0,30.415,30.4301,30.3622,30.3622,34809.0
2018-07-02 13:00:00,40.23,40.29,40.19,40.21,26226.0,30.3622,30.4075,30.332,30.3471,26226.0
2018-07-02 13:10:00,40.22,40.23,40.13,40.2,25638.0,30.3546,30.3622,30.2867,30.3396,25638.0
2018-07-02 13:20:00,40.2,40.22,40.15,40.15,32038.5,30.3396,30.3546,30.3018,30.3018,32038.5
2018-07-02 13:30:00,40.14,40.27,40.13,40.27,36511.5,30.2943,30.3924,30.2867,30.3924,36511.5
2018-07-02 13:40:00,40.27,40.36,40.25,40.35,26920.5,30.3924,30.4603,30.3773,30.4528,26920.5
2018-07-02 13:50:00,40.34,40.38,40.29,40.29,22060.5,30.4452,30.4754,30.4075,30.4075,22060.5
2018-07-02 14:00:00,40.3,40.34,40.29,40.31,48133.5,30.415,30.4452,30.4075,30.4226,48133.5
2018-07-02 14:10:00,40.3,40.42,40.27,40.41,73860.0,30.415,30.5056,30.3924,30.498,73860.0
2018-07-02 14:20:00,40.41,40.43,40.36,40.42,25666.5,30.498,30.5131,30.4603,30.5056,25666.5
2018-07-02 14:30:00,40.43,40.46,40.34,40.36,27757.5,30.5131,30.5358,30.4452,30.4603,27757.5
2018-07-02 14:40:00,40.35,40.43,40.33,40.4,32832.0,30.4528,30.5131,30.4377,30.4905,32832.0
2018-07-02 14:50:00,40.41,40.44,40.39,40.4,62706.0,30.498,30.5207,30.4829,30.4905,62706.0
2018-07-02 15:00:00,40.41,40.43,40.35,40.41,65331.0,30.498,30.5131,30.4528,30.498,65331.0
2018-07-02 15:10:00,40.4,40.49,40.4,40.49,67134.0,30.4905,30.5584,30.4905,30.5584,67134.0
2018-07-02 15:20:00,40.5,40.51,40.43,40.5,57951.0,30.566,30.5735,30.5131,30.566,57951.0
2018-07-02 15:30:00,40.49,40.52,40.41,40.51,81384.0,30.5584,30.5811,30.498,30.5735,81384.0
2018-07-02 15:40:00,40.51,40.54,40.45,40.53,113452.5,30.5735,30.5962,30.5282,30.5886,113452.5
2018-07-02 15:50:00,40.53,40.61,40.53,40.58,273195.0,30.5886,30.649,30.5886,30.6263,273195.0
2018-07-03 09:30:00,40.83,40.97,40.61,40.79,42723.0,30.815,30.9207,30.649,30.7848,42723.0
2018-07-03 09:40:00,40.81,41.04,40.81,40.97,44965.5,30.7999,30.9735,30.7999,30.9207,44965.5
2018-07-03 09:50:00,40.95,40.95,40.53,40.57,36664.5,30.9056,30.9056,30.5886,30.6188,36664.5
2018-07-03 10:00:00,40.61,40.61,40.45,40.5,48718.5,30.649,30.649,30.5282,30.566,48718.5
2018-07-03 10:10:00,40.52,40.54,40.44,40.52,42417.0,30.5811,30.5962,30.5207,30.5811,42417.0
2018-07-03 10:20:00,40.52,40.6,40.49,40.57,27189.0,30.5811,30.6414,30.5584,30.6188,27189.0
2018-07-03 10:30:00,40.55,40.6,40.49,40.53,39100.5,30.6037,30.6414,30.5584,30.5886,39100.5
2018-07-03 10:40:00,40.53,40.59,40.51,40.52,69325.5,30.5886,30.6339,30.5735,30.5811,69325.5
2018-07-03 10:50:00,40.52,40.55,40.43,40.45,71695.5,30.5811,30.6037,30.5131,30.5282,71695.5
2018-07-03 11:00:00,40.45,40.53,40.43,40.53,28386.0,30.5282,30.5886,30.5131,30.5886,28386.0
2018-07-03 11:10:00,40.53,40.53,40.46,40.48,24739.5,30.5886,30.5886,30.5358,30.5509,24739.5
2018-07-03 11:20:00,40.49,40.49,40.42,40.47,32059.5,30.5584,30.5584,30.5056,30.5433,32059.5
2018-07-03 11:30:00,40.48,40.52,40.44,40.44,28110.0,30.5509,30.5811,30.5207,30.5207,28110.0
2018-07-03 11:40:00,40.45,40.45,40.38,40.44,31995.0,30.5282,30.5282,30.4754,30.5207,31995.0
2018-07-03 11:50:00,40.44,40.45,40.32,40.34,34911.0,30.5207,30.5282,30.4301,30.4452,34911.0
2018-07-03 12:00:00,40.34,40.38,40.31,40.33,28605.0,30.4452,30.4754,30.4226,30.4377,28605.0
2018-07-03 12:10:00,40.33,40.35,40.22,40.26,40485.0,30.4377,30.4528,30.3546,30.3848,40485.0
2018-07-03 12:20:00,40.26,40.31,40.21,40.21,55894.5,30.3848,30.4226,30.3471,30.3471,55894.5
2018-07-03 12:30:00,40.21,40.24,40.11,40.11,79036.5,30.3471,30.3697,30.2716,30.2716,79036.5
2018-07-03 12:40:00,40.11,40.13,40.05,40.1,86781.0,30.2716,30.2867,30.2263,30.2641,86781.0
2018-07-03 12:50:00,40.09,40.09,39.93,39.99,281211.0,30.2565,30.2565,30.1358,30.1811,281211.0
2018-07-05 09:30:00,40.42,40.47,40.11,40.25,117762.0,30.5056,30.5433,30.2716,30.3773,117762.0
2018-07-05 09:40:00,40.25,40.33,40.09,40.13,132928.5,30.3773,30.4377,30.2565,30.2867,132928.5
2018-07-05 09:50:00,40.16,40.45,40.16,40.42,52405.5,30.3094,30.5282,30.3094,30.5056,52405.5
2018-07-05 10:00:00,40.42,40.53,40.4,40.5,30000.0,30.5056,30.5886,30.4905,30.566,30000.0
2018-07-05 10:10:00,40.51,40.51,40.38,40.43,23590.5,30.5735,30.5735,30.4754,30.5131,23590.5
2018-07-05 10:20:00,40.44,40.54,40.42,40.45,108177.0,30.5207,30.5962,30.5056,30.5282,108177.0
2018-07-05 10:30:00,40.46,40.51,40.38,40.38,34702.5,30.5358,30.5735,30.4754,30.4754,34702.5
2018-07-05 10:40:00,40.38,40.42,40.34,40.37,26212.5,30.4754,30.5056,30.4452,30.4679,26212.5
2018-07-05 10:50:00,40.37,40.4,40.21,40.22,38419.5,30.4679,30.4905,30.3471,30.3546,38419.5
2018-07-05 11:00:00,40.24,40.35,40.22,40.23,200352.0,30.3697,30.4528,30.3546,30.3622,200352.0
2018-07-05 11:10:00,40.23,40.25,40.14,40.25,30513.0,30.3622,30.3773,30.2943,30.3773,30513.0
2018-07-05 11:20:00,40.26,40.37,40.25,40.32,27108.0,30.3848,30.4679,30.3773,30.4301,27108.0
2018-07-05 11:30:00,40.31,40.45,40.31,40.41,32644.5,30.4226,30.5282,30.4226,30.498,32644.5
2018-07-05 11:40:00,40.42,40.49,40.4,40.46,25548.0,30.5056,30.5584,30.4905,30.5358,25548.0
2018-07-05 11:50:00,40.45,40.47,40.39,40.39,22092.0,30.5282,30.5433,30.4829,30.4829,22092.0
2018-07-05 12:00:00,40.38,40.47,40.37,40.43,21016.5,30.4754,30.5433,30.4679,30.5131,21016.5
2018-07-05 12:10:00,40.43,40.43,40.37,40.39,14589.0,30.5131,30.5131,30.4679,30.4829,14589.0
2018-07-05 12:20:00,40.39,40.42,40.37,40.39,40140.0,30.4829,30.5056,30.4679,30.4829,40140.0
2018-07-05 12:30:00,40.39,40.39,40.34,40.34,26962.5,30.4829,30.4829,30.4452,30.4452,26962.5
2018-07-05 12:40:00,40.35,40.39,40.34,40.34,17767.5,30.4528,30.4829,30.4452,30.4452,17767.5
2018-07-05 12:50:00,40.34,40.38,40.32,40.36,15085.5,30.4452,30.4754,30.4301,30.4603,15085.5
2018-07-05 13:00:00,40.38,40.43,40.35,40.39,24175.5,30.4754,30.5131,30.4528,30.4829,24175.5
2018-07-05 13:10:00,40.4,40.43,40.39,40.4,13975.5,30.4905,30.5131,30.4829,30.4905,13975.5
2018-07-05 13:20:00,40.41,40.41,40.34,40.35,34348.5,30.498,30.498,30.4452,30.4528,34348.5
2018-07-05 13:30:00,40.35,40.36,40.29,40.31,18466.5,30.4528,30.4603,30.4075,30.4226,18466.5
2018-07-05 13:40:00,40.31,40.35,40.3,40.32,16027.5,30.4226,30.4528,30.415,30.4301,16027.5
2018-07-05 13:50:00,40.32,40.32,40.27,40.3,18495.0,30.4301,30.4301,30.3924,30.415,18495.0
2018-07-05 14:00:00,40.3,40.37,40.19,40.23,50577.0,30.415,30.4679,30.332,30.3622,50577.0
2018-07-05 14:10:00,40.21,40.23,40.13,40.23,26721.0,30.3471,30.3622,30.2867,30.3622,26721.0
2018-07-05 14:20:00,40.23,40.31,40.21,40.29,20476.5,30.3622,30.4226,30.3471,30.4075,20476.5
2018-07-05 14:30:00,40.28,40.33,40.28,40.29,34731.0,30.3999,30.4377,30.3999,30.4075,34731.0
2018-07-05 14:40:00,40.29,40.33,40.27,40.3,17823.0,30.4075,30.4377,30.3924,30.415,17823.0
2018-07-05 14:50:00,40.3,40.32,40.27,40.31,24676.5,30.415,30.4301,30.3924,30.4226,24676.5
2018-07-05 15:00:00,40.3,40.37,40.29,40.32,36265.5,30.415,30.4679,30.4075,30.4301,36265.5
2018-07-05 15:10:00,40.31,40.32,40.27,40.32,36507.0,30.4226,30.4301,30.3924,30.4301,36507.0
2018-07-05 15:20:00,40.33,40.33,40.29,40.31,31828.5,30.4377,30.4377,30.4075,30.4226,31828.5
2018-07-05 15:30:00,40.3,40.33,40.28,40.31,49114.5,30.415,30.4377,30.3999,30.4226,49114.5
2018-07-05 15:40:00,40.31,40.33,40.3,40.32,76774.5,30.4226,30.4377,30.415,30.4301,76774.5
2018-07-05 15:50:00,40.31,40.4,40.31,40.38,370999.5,30.4226,30.4905,30.4226,30.4754,370999.5
2018-07-06 09:30:00,40.45,40.45,40.15,40.25,36160.5,30.5282,30.5282,30.3018,30.3773,36160.5
2018-07-06 09:40:00,40.22,40.27,40.02,40.03,31249.5,30.3546,30.3924,30.2037,30.2113,31249.5
2018-07-06 09:50:00,40.03,40.21,40.02,40.19,50530.5,30.2113,30.3471,30.2037,30.332,50530.5
2018-07-06 10:00:00,40.17,40.19,40.05,40.18,24270.0,30.3169,30.332,30.2263,30.3245,24270.0
2018-07-06 10:10:00,40.18,40.21,40.13,40.19,37024.5,30.3245,30.3471,30.2867,30.332,37024.5
2018-07-06 10:20:00,40.18,40.21,40.15,40.21,28999.5,30.3245,30.3471,30.3018,30.3471,28999.5
2018-07-06 10:30:00,40.21,40.3,40.21,40.25,29994.0,30.3471,30.415,30.3471,30.3773,29994.0
2018-07-06 10:40:00,40.25,40.45,40.24,40.42,78502.5,30.3773,30.5282,30.3697,30.5056,78502.5
2018-07-06 10:50:00,40.41,40.43,40.29,40.34,22554.0,30.498,30.5131,30.4075,30.4452,22554.0
2018-07-06 11:00:00,40.36,40.46,40.29,40.45,24864.0,30.4603,30.5358,30.4075,30.5282,24864.0
2018-07-06 11:10:00,40.45,40.51,40.41,40.49,21384.0,30.5282,30.5735,30.498,30.5584,21384.0
2018-07-06 11:20:00,40.48,40.49,40.39,40.45,13275.0,30.5509,30.5584,30.4829,30.5282,13275.0
2018-07-06 11:30:00,40.45,40.55,40.39,40.55,123243.0,30.5282,30.6037,30.4829,30.6037,123243.0
2018-07-06 11:40:00,40.53,40.59,40.52,40.52,29811.0,30.5886,30.6339,30.5811,30.5811,29811.0
2018-07-06 11:50:00,40.52,40.52,40.47,40.49,13783.5,30.5811,30.5811,30.5433,30.5584,13783.5
2018-07-06 12:00:00,40.5,40.58,40.49,40.58,32122.5,30.566,30.6263,30.5584,30.6263,32122.5
2018-07-06 12:10:00,40.58,40.59,40.49,40.53,50002.5,30.6263,30.6339,30.5584,30.5886,50002.5
2018-07-06 12:20:00,40.53,40.58,40.51,40.58,23401.5,30.5886,30.6263,30.5735,30.6263,23401.5
2018-07-06 12:30:00,40.57,40.57,40.49,40.52,46903.5,30.6188,30.6188,30.5584,30.5811,46903.5
2018-07-06 12:40:00,40.51,40.51,40.45,40.47,132780.0,30.5735,30.5735,30.5282,30.5433,132780.0
2018-07-06 12:50:00,40.47,40.5,40.47,40.49,14691.0,30.5433,30.566,30.5433,30.5584,14691.0
2018-07-06 13:00:00,40.49,40.63,40.49,40.63,21429.0,30.5584,30.6641,30.5584,30.6641,21429.0
2018-07-06 13:10:00,40.63,40.69,40.63,40.69,53145.0,30.6641,30.7094,30.6641,30.7094,53145.0
2018-07-06 13:20:00,40.69,40.69,40.66,40.69,13947.0,30.7094,30.7094,30.6867,30.7094,13947.0
2018-07-06 13:30:00,40.69,40.71,40.69,40.71,12909.0,30.7094,30.7245,30.7094,30.7245,12909.0
2018-07-06 13:40:00,40.71,40.71,40.65,40.66,38410.5,30.7245,30.7245,30.6792,30.6867,38410.5
2018-07-06 13:50:00,40.67,40.68,40.63,40.66,54994.5,30.6943,30.7018,30.6641,30.6867,54994.5
2018-07-06 14:00:00,40.66,40.68,40.63,40.64,34387.5,30.6867,30.7018,30.6641,30.6716,34387.5
2018-07-06 14:10:00,40.65,40.66,40.63,40.63,74826.0,30.6792,30.6867,30.6641,30.6641,74826.0
2018-07-06 14:20:00,40.64,40.66,40.63,40.65,52441.5,30.6716,30.6867,30.6641,30.6792,52441.5
2018-07-06 14:30:00,40.65,40.65,40.6,40.62,143190.0,30.6792,30.6792,30.6414,30.6565,143190.0
2018-07-06 14:40:00,40.61,40.64,40.6,40.63,111849.0,30.649,30.6716,30.6414,30.6641,111849.0
2018-07-06 14:50:00,40.62,40.69,40.61,40.67,30292.5,30.6565,30.7094,30.649,30.6943,30292.5
2018-07-06 15:00:00,40.67,40.71,40.67,40.69,12721.5,30.6943,30.7245,30.6943,30.7094,12721.5
2018-07-06 15:10:00,40.69,40.69,40.65,40.66,19621.5,30.7094,30.7094,30.6792,30.6867,19621.5
2018-07-06 15:20:00,40.66,40.67,40.62,40.66,61180.5,30.6867,30.6943,30.6565,30.6867,61180.5
2018-07-06 15:30:00,40.65,40.67,40.64,40.67,86074.5,30.6792,30.6943,30.6716,30.6943,86074.5
2018-07-06 15:40:00,40.67,40.67,40.57,40.58,146239.5,30.6943,30.6943,30.6188,30.6263,146239.5
2018-07-06 15:50:00,40.57,40.64,40.57,40.6,225141.0,30.6188,30.6716,30.6188,30.6414,225141.0
2018-07-09 09:30:00,40.72,41.03,40.55,41.0,204820.5,30.732,30.966,30.6037,30.9433,204820.5
2018-07-09 09:40:00,41.01,41.1,40.85,41.1,50614.5,30.9509,31.0188,30.8301,31.0188,50614.5
2018-07-09 09:50:00,41.11,41.18,41.02,41.06,68068.5,31.0263,31.0792,30.9584,30.9886,68068.5
2018-07-09 10:00:00,41.08,41.1,40.98,41.06,23686.5,31.0037,31.0188,30.9282,30.9886,23686.5
2018-07-09 10:10:00,41.08,41.19,40.93,41.17,322542.0,31.0037,31.0867,30.8905,31.0716,322542.0
2018-07-09 10:20:00,41.17,41.29,41.13,41.16,83392.5,31.0716,31.1622,31.0414,31.0641,83392.5
2018-07-09 10:30:00,41.15,41.33,41.11,41.31,72070.5,31.0565,31.1924,31.0263,31.1773,72070.5
2018-07-09 10:40:00,41.32,41.32,41.21,41.25,118264.5,31.1848,31.1848,31.1018,31.132,118264.5
2018-07-09 10:50:00,41.25,41.25,41.15,41.2,30714.0,31.132,31.132,31.0565,31.0943,30714.0
2018-07-09 11:00:00,41.21,41.21,41.13,41.15,98064.0,31.1018,31.1018,31.0414,31.0565,98064.0
2018-07-09 11:10:00,41.15,41.19,41.12,41.16,41113.5,31.0565,31.0867,31.0339,31.0641,41113.5
2018-07-09 11:20:00,41.15,41.15,41.05,41.05,40813.5,31.0565,31.0565,30.9811,30.9811,40813.5
2018-07-09 11:30:00,41.04,41.05,41.01,41.03,25860.0,30.9735,30.9811,30.9509,30.966,25860.0
2018-07-09 11:40:00,41.03,41.18,41.02,41.17,37833.0,30.966,31.0792,30.9584,31.0716,37833.0
2018-07-09 11:50:00,41.17,41.17,41.03,41.06,43611.0,31.0716,31.0716,30.966,30.9886,43611.0
2018-07-09 12:00:00,41.06,41.15,41.04,41.15,41070.0,30.9886,31.0565,30.9735,31.0565,41070.0
2018-07-09 12:10:00,41.15,41.17,41.11,41.15,34080.0,31.0565,31.0716,31.0263,31.0565,34080.0
2018-07-09 12:20:00,41.15,41.15,41.09,41.11,20953.5,31.0565,31.0565,31.0112,31.0263,20953.5
2018-07-09 12:30:00,41.11,41.15,41.08,41.15,15627.0,31.0263,31.0565,31.0037,31.0565,15627.0
2018-07-09 12:40:00,41.17,41.21,41.15,41.17,26119.5,31.0716,31.1018,31.0565,31.0716,26119.5
2018-07-09 12:50:00,41.16,41.17,41.1,41.13,244132.5,31.0641,31.0716,31.0188,31.0414,244132.5
2018-07-09 13:00:00,41.14,41.15,41.05,41.06,40042.5,31.049,31.0565,30.9811,30.9886,40042.5
2018-07-09 13:10:00,41.06,41.07,41.02,41.06,21930.0,30.9886,30.9962,30.9584,30.9886,21930.0
2018-07-09 13:20:00,41.05,41.09,41.03,41.04,37569.0,30.9811,31.0112,30.966,30.9735,37569.0
2018-07-09 13:30:00,41.04,41.09,41.01,41.01,86778.0,30.9735,31.0112,30.9509,30.9509,86778.0
2018-07-09 13:40:00,41.02,41.04,40.96,41.02,26298.0,30.9584,30.9735,30.9131,30.9584,26298.0
2018-07-09 13:50:00,41.03,41.05,41.02,41.03,23577.0,30.966,30.9811,30.9584,30.966,23577.0
2018-07-09 14:00:00,41.03,41.09,41.01,41.01,38079.0,30.966,31.0112,30.9509,30.9509,38079.0
2018-07-09 14:10:00,41.01,41.03,40.97,41.03,46294.5,30.9509,30.966,30.9207,30.966,46294.5
2018-07-09 14:20:00,41.03,41.08,41.01,41.06,34326.0,30.966,31.0037,30.9509,30.9886,34326.0
2018-07-09 14:30:00,41.06,41.09,41.04,41.07,28024.5,30.9886,31.0112,30.9735,30.9962,28024.5
2018-07-09 14:40:00,41.06,41.14,41.06,41.13,57891.0,30.9886,31.049,30.9886,31.0414,57891.0
2018-07-09 14:50:00,41.13,41.18,41.13,41.16,62881.5,31.0414,31.0792,31.0414,31.0641,62881.5
2018-07-09 15:00:00,41.16,41.19,41.14,41.17,18729.0,31.0641,31.0867,31.049,31.0716,18729.0
2018-07-09 15:10:00,41.17,41.17,41.08,41.11,36285.0,31.0716,31.0716,31.0037,31.0263,36285.0
2018-07-09 15:20:00,41.11,41.12,41.07,41.1,54826.5,31.0263,31.0339,30.9962,31.0188,54826.5
2018-07-09 15:30:00,41.1,41.22,41.09,41.21,81511.5,31.0188,31.1094,31.0112,31.1018,81511.5
2018-07-09 15:40:00,41.21,41.23,41.16,41.21,112779.0,31.1018,31.1169,31.0641,31.1018,112779.0
2018-07-09 15:50:00,41.21,41.25,41.19,41.22,247492.5,31.1018,31.132,31.0867,31.1094,247492.5
2018-07-10 09:30:00,41.76,41.93,41.66,41.81,93211.5,31.5169,31.6452,31.4414,31.5546,93211.5
2018-07-10 09:40:00,41.81,41.81,41.44,41.45,46353.0,31.5546,31.5546,31.2754,31.2829,46353.0
2018-07-10 09:50:00,41.45,41.59,41.44,41.45,50442.0,31.2829,31.3886,31.2754,31.2829,50442.0
2018-07-10 10:00:00,41.46,41.61,41.33,41.59,46287.0,31.2905,31.4037,31.1924,31.3886,46287.0
2018-07-10 10:10:00,41.61,41.69,41.56,41.67,32281.5,31.4037,31.4641,31.366,31.449,32281.5
2018-07-10 10:20:00,41.67,41.67,41.56,41.56,20922.0,31.449,31.449,31.366,31.366,20922.0
2018-07-10 10:30:00,41.55,41.65,41.55,41.64,34753.5,31.3584,31.4339,31.3584,31.4263,34753.5
2018-07-10 10:40:00,41.63,41.67,41.55,41.64,31197.0,31.4188,31.449,31.3584,31.4263,31197.0
2018-07-10 10:50:00,41.64,41.73,41.62,41.69,24142.5,31.4263,31.4943,31.4112,31.4641,24142.5
2018-07-10 11:00:00,41.72,41.73,41.64,41.66,31125.0,31.4867,31.4943,31.4263,31.4414,31125.0
2018-07-10 11:10:00,41.66,41.67,41.59,41.61,21385.5,31.4414,31.449,31.3886,31.4037,21385.5
2018-07-10 11:20:00,41.61,41.63,41.52,41.56,18433.5,31.4037,31.4188,31.3358,31.366,18433.5
2018-07-10 11:30:00,41.55,41.61,41.55,41.59,15610.5,31.3584,31.4037,31.3584,31.3886,15610.5
2018-07-10 11:40:00,41.59,41.63,41.56,41.61,15456.0,31.3886,31.4188,31.366,31.4037,15456.0
2018-07-10 11:50:00,41.6,41.65,41.6,41.65,24922.5,31.3962,31.4339,31.3962,31.4339,24922.5
2018-07-10 12:00:00,41.65,41.68,41.61,41.63,14881.5,31.4339,31.4565,31.4037,31.4188,14881.5
2018-07-10 12:10:00,41.63,41.63,41.59,41.63,14325.0,31.4188,31.4188,31.3886,31.4188,14325.0
2018-07-10 12:20:00,41.65,41.67,41.59,41.64,10636.5,31.4339,31.449,31.3886,31.4263,10636.5
2018-07-10 12:30:00,41.65,41.67,41.63,41.64,9708.0,31.4339,31.449,31.4188,31.4263,9708.0
2018-07-10 12:40:00,41.65,41.65,41.54,41.54,15180.0,31.4339,31.4339,31.3509,31.3509,15180.0
2018-07-10 12:50:00,41.54,41.6,41.52,41.59,14917.5,31.3509,31.3962,31.3358,31.3886,14917.5
2018-07-10 13:00:00,41.59,41.64,41.58,41.61,12121.5,31.3886,31.4263,31.3811,31.4037,12121.5
2018-07-10 13:10:00,41.6,41.63,41.56,41.59,15081.0,31.3962,31.4188,31.366,31.3886,15081.0
2018-07-10 13:20:00,41.57,41.58,41.51,41.51,11220.0,31.3735,31.3811,31.3282,31.3282,11220.0
2018-07-10 13:30:00,41.51,41.53,41.43,41.44,19254.0,31.3282,31.3433,31.2679,31.2754,19254.0
2018-07-10 13:40:00,41.43,41.45,41.41,41.44,25024.5,31.2679,31.2829,31.2528,31.2754,25024.5
2018-07-10 13:50:00,41.44,41.53,41.43,41.49,61539.0,31.2754,31.3433,31.2679,31.3131,61539.0
2018-07-10 14:00:00,41.5,41.56,41.49,41.53,30417.0,31.3207,31.366,31.3131,31.3433,30417.0
2018-07-10 14:10:00,41.53,41.61,41.53,41.59,20847.0,31.3433,31.4037,31.3433,31.3886,20847.0
2018-07-10 14:20:00,41.6,41.65,41.56,41.62,26152.5,31.3962,31.4339,31.366,31.4112,26152.5
2018-07-10 14:30:00,41.62,41.67,41.62,41.65,24921.0,31.4112,31.449,31.4112,31.4339,24921.0
2018-07-10 14:40:00,41.65,41.66,41.6,41.62,18094.5,31.4339,31.4414,31.3962,31.4112,18094.5
2018-07-10 14:50:00,41.62,41.67,41.61,41.66,23472.0,31.4112,31.449,31.4037,31.4414,23472.0
2018-07-10 15:00:00,41.66,41.67,41.62,41.63,25515.0,31.4414,31.449,31.4112,31.4188,25515.0
2018-07-10 15:10:00,41.64,41.65,41.63,41.64,26316.0,31.4263,31.4339,31.4188,31.4263,26316.0
2018-07-10 15:20:00,41.63,41.67,41.63,41.66,49189.5,31.4188,31.449,31.4188,31.4414,49189.5
2018-07-10 15:30:00,41.67,41.75,41.67,41.73,50613.0,31.449,31.5094,31.449,31.4943,50613.0
2018-07-10 15:40:00,41.73,41.75,41.69,41.71,85158.0,31.4943,31.5094,31.4641,31.4792,85158.0
2018-07-10 15:50:00,41.71,41.75,41.69,41.73,186108.0,31.4792,31.5094,31.4641,31.4943,186108.0
2018-07-11 09:30:00,41.27,41.29,41.0,41.21,61324.5,31.1471,31.1622,30.9433,31.1018,61324.5
2018-07-11 09:40:00,41.21,41.25,41.1,41.11,27916.5,31.1018,31.132,31.0188,31.0263,27916.5
2018-07-11 09:50:00,41.1,41.2,41.09,41.14,26686.5,31.0188,31.0943,31.0112,31.049,26686.5
2018-07-11 10:00:00,41.13,41.22,41.09,41.15,21624.0,31.0414,31.1094,31.0112,31.0565,21624.0
2018-07-11 10:10:00,41.16,41.17,41.09,41.13,14004.0,31.0641,31.0716,31.0112,31.0414,14004.0
2018-07-11 10:20:00,41.15,41.22,41.15,41.2,12025.5,31.0565,31.1094,31.0565,31.0943,12025.5
2018-07-11 10:30:00,41.21,41.27,41.16,41.16,27262.5,31.1018,31.1471,31.0641,31.0641,27262.5
2018-07-11 10:40:00,41.15,41.15,41.03,41.04,19272.0,31.0565,31.0565,30.966,30.9735,19272.0
2018-07-11 10:50:00,41.03,41.14,41.02,41.13,18072.0,30.966,31.049,30.9584,31.0414,18072.0
2018-07-11 11:00:00,41.14,41.24,41.14,41.22,35895.0,31.049,31.1245,31.049,31.1094,35895.0
2018-07-11 11:10:00,41.21,41.21,41.03,41.06,25080.0,31.1018,31.1018,30.966,30.9886,25080.0
2018-07-11 11:20:00,41.05,41.05,40.99,40.99,37419.0,30.9811,30.9811,30.9358,30.9358,37419.0
2018-07-11 11:30:00,40.99,41.04,40.96,41.04,18945.0,30.9358,30.9735,30.9131,30.9735,18945.0
2018-07-11 11:40:00,41.03,41.05,40.91,40.97,51280.5,30.966,30.9811,30.8754,30.9207,51280.5
2018-07-11 11:50:00,40.95,41.01,40.93,40.93,38466.0,30.9056,30.9509,30.8905,30.8905,38466.0
2018-07-11 12:00:00,40.95,41.01,40.91,40.97,9829.5,30.9056,30.9509,30.8754,30.9207,9829.5
2018-07-11 12:10:00,40.99,41.03,40.95,41.0,16029.0,30.9358,30.966,30.9056,30.9433,16029.0
2018-07-11 12:20:00,41.0,41.03,40.97,40.99,10831.5,30.9433,30.966,30.9207,30.9358,10831.5
2018-07-11 12:30:00,41.01,41.07,41.01,41.03,18339.0,30.9509,30.9962,30.9509,30.966,18339.0
2018-07-11 12:40:00,41.02,41.03,40.93,40.95,16716.0,30.9584,30.966,30.8905,30.9056,16716.0
2018-07-11 12:50:00,40.95,40.95,40.86,40.89,19723.5,30.9056,30.9056,30.8377,30.8603,19723.5
2018-07-11 13:00:00,40.91,40.91,40.84,40.84,13642.5,30.8754,30.8754,30.8226,30.8226,13642.5
2018-07-11 13:10:00,40.84,40.87,40.8,40.85,12225.0,30.8226,30.8452,30.7924,30.8301,12225.0
2018-07-11 13:20:00,40.85,40.91,40.85,40.89,8542.5,30.8301,30.8754,30.8301,30.8603,8542.5
2018-07-11 13:30:00,40.89,40.94,40.85,40.85,12625.5,30.8603,30.898,30.8301,30.8301,12625.5
2018-07-11 13:40:00,40.84,40.85,40.81,40.81,7605.0,30.8226,30.8301,30.7999,30.7999,7605.0
2018-07-11 13:50:00,40.81,40.81,40.74,40.76,9612.0,30.7999,30.7999,30.7471,30.7622,9612.0
2018-07-11 14:00:00,40.75,40.79,40.69,40.7,28375.5,30.7546,30.7848,30.7094,30.7169,28375.5
2018-07-11 14:10:00,40.69,40.69,40.62,40.68,31429.5,30.7094,30.7094,30.6565,30.7018,31429.5
2018-07-11 14:20:00,40.68,40.8,40.68,40.79,19431.0,30.7018,30.7924,30.7018,30.7848,19431.0
2018-07-11 14:30:00,40.8,40.84,40.79,40.81,14721.0,30.7924,30.8226,30.7848,30.7999,14721.0
2018-07-11 14:40:00,40.81,40.82,40.75,40.79,22128.0,30.7999,30.8075,30.7546,30.7848,22128.0
2018-07-11 14:50:00,40.78,40.8,40.75,40.77,14049.0,30.7773,30.7924,30.7546,30.7697,14049.0
2018-07-11 15:00:00,40.77,40.85,40.76,40.82,19666.5,30.7697,30.8301,30.7622,30.8075,19666.5
2018-07-11 15:10:00,40.82,40.87,40.78,40.79,21447.0,30.8075,30.8452,30.7773,30.7848,21447.0
2018-07-11 15:20:00,40.79,40.8,40.75,40.77,43020.0,30.7848,30.7924,30.7546,30.7697,43020.0
2018-07-11 15:30:00,40.78,40.87,40.78,40.85,46207.5,30.7773,30.8452,30.7773,30.8301,46207.5
2018-07-11 15:40:00,40.84,40.89,40.77,40.87,68584.5,30.8226,30.8603,30.7697,30.8452,68584.5
2018-07-11 15:50:00,40.86,40.87,40.8,40.82,148795.5,30.8377,30.8452,30.7924,30.8075,148795.5
2018-07-12 09:30:00,41.07,41.23,40.9,40.93,34357.5,30.9962,31.1169,30.8679,30.8905,34357.5
2018-07-12 09:40:00,40.91,40.92,40.67,40.75,43281.0,30.8754,30.8829,30.6943,30.7546,43281.0
2018-07-12 09:50:00,40.78,40.95,40.77,40.9,12249.0,30.7773,30.9056,30.7697,30.8679,12249.0
2018-07-12 10:00:00,40.91,40.98,40.88,40.96,39043.5,30.8754,30.9282,30.8528,30.9131,39043.5
2018-07-12 10:10:00,40.96,40.97,40.87,40.91,19341.0,30.9131,30.9207,30.8452,30.8754,19341.0
2018-07-12 10:20:00,40.91,41.13,40.91,41.11,13737.0,30.8754,31.0414,30.8754,31.0263,13737.0
2018-07-12 10:30:00,41.11,41.13,40.97,41.02,27930.0,31.0263,31.0414,30.9207,30.9584,27930.0
2018-07-12 10:40:00,41.02,41.02,40.86,40.93,14835.0,30.9584,30.9584,30.8377,30.8905,14835.0
2018-07-12 10:50:00,40.93,41.01,40.93,40.97,18643.5,30.8905,30.9509,30.8905,30.9207,18643.5
2018-07-12 11:00:00,40.99,41.13,40.97,41.1,41269.5,30.9358,31.0414,30.9207,31.0188,41269.5
2018-07-12 11:10:00,41.11,41.11,40.99,41.0,16956.0,31.0263,31.0263,30.9358,30.9433,16956.0
2018-07-12 11:20:00,40.99,41.07,40.99,41.04,20823.0,30.9358,30.9962,30.9358,30.9735,20823.0
2018-07-12 11:30:00,41.04,41.07,40.99,41.03,18706.5,30.9735,30.9962,30.9358,30.966,18706.5
2018-07-12 11:40:00,41.05,41.1,41.01,41.09,10800.0,30.9811,31.0188,30.9509,31.0112,10800.0
2018-07-12 11:50:00,41.09,41.2,41.07,41.17,15333.0,31.0112,31.0943,30.9962,31.0716,15333.0
2018-07-12 12:00:00,41.16,41.17,41.13,41.14,14854.5,31.0641,31.0716,31.0414,31.049,14854.5
2018-07-12 12:10:00,41.13,41.19,41.13,41.18,13719.0,31.0414,31.0867,31.0414,31.0792,13719.0
2018-07-12 12:20:00,41.18,41.21,41.17,41.21,12540.0,31.0792,31.1018,31.0716,31.1018,12540.0
2018-07-12 12:30:00,41.22,41.27,41.19,41.23,13318.5,31.1094,31.1471,31.0867,31.1169,13318.5
2018-07-12 12:40:00,41.22,41.22,41.11,41.12,43893.0,31.1094,31.1094,31.0263,31.0339,43893.0
2018-07-12 12:50:00,41.13,41.23,41.13,41.23,22038.0,31.0414,31.1169,31.0414,31.1169,22038.0
2018-07-12 13:00:00,41.23,41.25,41.14,41.15,17584.5,31.1169,31.132,31.049,31.0565,17584.5
2018-07-12 13:10:00,41.15,41.21,41.13,41.21,16950.0,31.0565,31.1018,31.0414,31.1018,16950.0
2018-07-12 13:20:00,41.2,41.21,41.13,41.21,20430.0,31.0943,31.1018,31.0414,31.1018,20430.0
2018-07-12 13:30:00,41.21,41.22,41.12,41.18,19503.0,31.1018,31.1094,31.0339,31.0792,19503.0
2018-07-12 13:40:00,41.19,41.21,41.17,41.19,12732.0,31.0867,31.1018,31.0716,31.0867,12732.0
2018-07-12 13:50:00,41.18,41.18,41.14,41.15,19546.5,31.0792,31.0792,31.049,31.0565,19546.5
2018-07-12 14:00:00,41.15,41.19,41.14,41.15,11812.5,31.0565,31.0867,31.049,31.0565,11812.5
2018-07-12 14:10:00,41.15,41.17,41.13,41.15,20779.5,31.0565,31.0716,31.0414,31.0565,20779.5
2018-07-12 14:20:00,41.15,41.2,41.15,41.17,17530.5,31.0565,31.0943,31.0565,31.0716,17530.5
2018-07-12 14:30:00,41.17,41.17,41.11,41.13,17400.0,31.0716,31.0716,31.0263,31.0414,17400.0
2018-07-12 14:40:00,41.13,41.14,41.1,41.11,50643.0,31.0414,31.049,31.0188,31.0263,50643.0
2018-07-12 14:50:00,41.11,41.15,41.11,41.15,19299.0,31.0263,31.0565,31.0263,31.0565,19299.0
2018-07-12 15:00:00,41.15,41.2,41.15,41.16,24726.0,31.0565,31.0943,31.0565,31.0641,24726.0
2018-07-12 15:10:00,41.15,41.21,41.12,41.16,22053.0,31.0565,31.1018,31.0339,31.0641,22053.0
2018-07-12 15:20:00,41.16,41.19,41.11,41.19,21151.5,31.0641,31.0867,31.0263,31.0867,21151.5
2018-07-12 15:30:00,41.19,41.19,41.14,41.15,35224.5,31.0867,31.0867,31.049,31.0565,35224.5
2018-07-12 15:40:00,41.15,41.19,41.13,41.19,63040.5,31.0565,31.0867,31.0414,31.0867,63040.5
2018-07-12 15:50:00,41.18,41.18,41.11,41.15,181192.5,31.0792,31.0792,31.0263,31.0565,181192.5
2018-07-13 09:30:00,41.19,41.66,41.19,41.59,54798.0,31.0867,31.4414,31.0867,31.3886,54798.0
2018-07-13 09:40:00,41.56,41.69,41.45,41.63,28158.0,31.366,31.4641,31.2829,31.4188,28158.0
2018-07-13 09:50:00,41.61,41.83,41.6,41.82,39315.0,31.4037,31.5697,31.3962,31.5622,39315.0
2018-07-13 10:00:00,41.81,41.83,41.7,41.73,22227.0,31.5546,31.5697,31.4716,31.4943,22227.0
2018-07-13 10:10:00,41.71,41.82,41.71,41.82,19050.0,31.4792,31.5622,31.4792,31.5622,19050.0
2018-07-13 10:20:00,41.83,41.9,41.76,41.81,93804.0,31.5697,31.6226,31.5169,31.5546,93804.0
2018-07-13 10:30:00,41.82,42.04,41.79,41.99,252271.5,31.5622,31.7282,31.5395,31.6905,252271.5
2018-07-13 10:40:00,41.99,42.18,41.99,42.09,88000.5,31.6905,31.8339,31.6905,31.766,88000.5
2018-07-13 10:50:00,42.1,42.17,42.07,42.07,35038.5,31.7735,31.8263,31.7509,31.7509,35038.5
2018-07-13 11:00:00,42.07,42.15,42.03,42.15,37218.0,31.7509,31.8112,31.7207,31.8112,37218.0
2018-07-13 11:10:00,42.15,42.24,42.13,42.15,32586.0,31.8112,31.8792,31.7962,31.8112,32586.0
2018-07-13 11:20:00,42.15,42.29,42.15,42.21,88797.0,31.8112,31.9169,31.8112,31.8565,88797.0
2018-07-13 11:30:00,42.2,42.2,42.09,42.11,36235.5,31.849,31.849,31.766,31.7811,36235.5
2018-07-13 11:40:00,42.13,42.25,42.07,42.2,118161.0,31.7962,31.8867,31.7509,31.849,118161.0
2018-07-13 11:50:00,42.21,42.25,42.17,42.19,52980.0,31.8565,31.8867,31.8263,31.8414,52980.0
2018-07-13 12:00:00,42.21,42.25,42.17,42.24,23250.0,31.8565,31.8867,31.8263,31.8792,23250.0
2018-07-13 12:10:00,42.23,42.29,42.19,42.23,65653.5,31.8716,31.9169,31.8414,31.8716,65653.5
2018-07-13 12:20:00,42.23,42.23,42.15,42.17,31576.5,31.8716,31.8716,31.8112,31.8263,31576.5
2018-07-13 12:30:00,42.19,42.21,42.15,42.19,16960.5,31.8414,31.8565,31.8112,31.8414,16960.5
2018-07-13 12:40:00,42.2,42.29,42.2,42.24,21355.5,31.849,31.9169,31.849,31.8792,21355.5
2018-07-13 12:50:00,42.27,42.36,42.25,42.36,41914.5,31.9018,31.9697,31.8867,31.9697,41914.5
2018-07-13 13:00:00,42.37,42.38,42.28,42.28,30166.5,31.9773,31.9848,31.9094,31.9094,30166.5
2018-07-13 13:10:00,42.27,42.29,42.22,42.29,21975.0,31.9018,31.9169,31.8641,31.9169,21975.0
2018-07-13 13:20:00,42.29,42.38,42.29,42.35,20458.5,31.9169,31.9848,31.9169,31.9622,20458.5
2018-07-13 13:30:00,42.34,42.35,42.24,42.26,12450.0,31.9546,31.9622,31.8792,31.8943,12450.0
2018-07-13 13:40:00,42.26,42.47,42.25,42.42,178833.0,31.8943,32.0528,31.8867,32.015,178833.0
2018-07-13 13:50:00,42.43,42.47,42.35,42.37,384726.0,32.0226,32.0528,31.9622,31.9773,384726.0
2018-07-13 14:00:00,42.37,42.38,42.33,42.37,49408.5,31.9773,31.9848,31.9471,31.9773,49408.5
2018-07-13 14:10:00,42.37,42.41,42.35,42.37,30979.5,31.9773,32.0075,31.9622,31.9773,30979.5
2018-07-13 14:20:00,42.37,42.4,42.33,42.37,33531.0,31.9773,31.9999,31.9471,31.9773,33531.0
2018-07-13 14:30:00,42.37,42.37,42.28,42.28,22147.5,31.9773,31.9773,31.9094,31.9094,22147.5
2018-07-13 14:40:00,42.29,42.31,42.27,42.3,26482.5,31.9169,31.932,31.9018,31.9245,26482.5
2018-07-13 14:50:00,42.31,42.35,42.27,42.29,30094.5,31.932,31.9622,31.9018,31.9169,30094.5
2018-07-13 15:00:00,42.29,42.35,42.29,42.29,24445.5,31.9169,31.9622,31.9169,31.9169,24445.5
2018-07-13 15:10:00,42.29,42.32,42.27,42.27,44331.0,31.9169,31.9395,31.9018,31.9018,44331.0
2018-07-13 15:20:00,42.28,42.29,42.25,42.27,35530.5,31.9094,31.9169,31.8867,31.9018,35530.5
2018-07-13 15:30:00,42.26,42.29,42.25,42.25,52479.0,31.8943,31.9169,31.8867,31.8867,52479.0
2018-07-13 15:40:00,42.26,42.27,42.22,42.27,75855.0,31.8943,31.9018,31.8641,31.9018,75855.0
2018-07-13 15:50:00,42.27,42.35,42.26,42.29,277278.0,31.9018,31.9622,31.8943,31.9169,277278.0
2018-07-16 09:30:00,42.33,42.34,42.05,42.09,41934.0,31.9471,31.9546,31.7358,31.766,41934.0
2018-07-16 09:40:00,42.07,42.22,42.01,42.11,25347.0,31.7509,31.8641,31.7056,31.7811,25347.0
2018-07-16 09:50:00,42.11,42.2,42.06,42.13,25569.0,31.7811,31.849,31.7433,31.7962,25569.0
2018-07-16 10:00:00,42.11,42.11,41.96,41.98,23712.0,31.7811,31.7811,31.6679,31.6829,23712.0
2018-07-16 10:10:00,41.95,42.05,41.91,42.04,18609.0,31.6603,31.7358,31.6301,31.7282,18609.0
2018-07-16 10:20:00,42.05,42.06,41.87,41.95,51478.5,31.7358,31.7433,31.5999,31.6603,51478.5
2018-07-16 10:30:00,41.96,41.96,41.83,41.85,43017.0,31.6679,31.6679,31.5697,31.5848,43017.0
2018-07-16 10:40:00,41.83,41.83,41.67,41.68,60499.5,31.5697,31.5697,31.449,31.4565,60499.5
2018-07-16 10:50:00,41.68,41.7,41.57,41.57,41868.0,31.4565,31.4716,31.3735,31.3735,41868.0
2018-07-16 11:00:00,41.58,41.7,41.58,41.66,45133.5,31.3811,31.4716,31.3811,31.4414,45133.5
2018-07-16 11:10:00,41.66,41.71,41.65,41.69,26719.5,31.4414,31.4792,31.4339,31.4641,26719.5
2018-07-16 11:20:00,41.69,41.77,41.69,41.73,41800.5,31.4641,31.5245,31.4641,31.4943,41800.5
2018-07-16 11:30:00,41.74,41.76,41.62,41.63,64377.0,31.5018,31.5169,31.4112,31.4188,64377.0
2018-07-16 11:40:00,41.63,41.65,41.59,41.63,32391.0,31.4188,31.4339,31.3886,31.4188,32391.0
2018-07-16 11:50:00,41.64,41.69,41.64,41.68,11830.5,31.4263,31.4641,31.4263,31.4565,11830.5
2018-07-16 12:00:00,41.68,41.68,41.6,41.65,27046.5,31.4565,31.4565,31.3962,31.4339,27046.5
2018-07-16 12:10:00,41.65,41.72,41.64,41.72,23481.0,31.4339,31.4867,31.4263,31.4867,23481.0
2018-07-16 12:20:00,41.71,41.76,41.71,41.74,17931.0,31.4792,31.5169,31.4792,31.5018,17931.0
2018-07-16 12:30:00,41.74,41.77,41.73,41.73,16939.5,31.5018,31.5245,31.4943,31.4943,16939.5
2018-07-16 12:40:00,41.74,41.74,41.67,41.69,23853.0,31.5018,31.5018,31.449,31.4641,23853.0
2018-07-16 12:50:00,41.69,41.74,41.69,41.74,16050.0,31.4641,31.5018,31.4641,31.5018,16050.0
2018-07-16 13:00:00,41.74,41.77,41.68,41.69,24528.0,31.5018,31.5245,31.4565,31.4641,24528.0
2018-07-16 13:10:00,41.69,41.71,41.65,41.69,23544.0,31.4641,31.4792,31.4339,31.4641,23544.0
2018-07-16 13:20:00,41.69,41.72,41.64,41.65,26641.5,31.4641,31.4867,31.4263,31.4339,26641.5
2018-07-16 13:30:00,41.63,41.69,41.63,41.69,35155.5,31.4188,31.4641,31.4188,31.4641,35155.5
2018-07-16 13:40:00,41.69,41.72,41.69,41.69,40135.5,31.4641,31.4867,31.4641,31.4641,40135.5
2018-07-16 13:50:00,41.69,41.71,41.62,41.64,22543.5,31.4641,31.4792,31.4112,31.4263,22543.5
2018-07-16 14:00:00,41.63,41.65,41.6,41.65,19243.5,31.4188,31.4339,31.3962,31.4339,19243.5
2018-07-16 14:10:00,41.65,41.7,41.62,41.69,19125.0,31.4339,31.4716,31.4112,31.4641,19125.0
2018-07-16 14:20:00,41.68,41.73,41.67,41.71,21067.5,31.4565,31.4943,31.449,31.4792,21067.5
2018-07-16 14:30:00,41.71,41.75,41.7,41.75,25053.0,31.4792,31.5094,31.4716,31.5094,25053.0
2018-07-16 14:40:00,41.74,41.75,41.67,41.67,87291.0,31.5018,31.5094,31.449,31.449,87291.0
2018-07-16 14:50:00,41.68,41.68,41.59,41.59,45627.0,31.4565,31.4565,31.3886,31.3886,45627.0
2018-07-16 15:00:00,41.59,41.63,41.58,41.61,34711.5,31.3886,31.4188,31.3811,31.4037,34711.5
2018-07-16 15:10:00,41.61,41.7,41.61,41.69,96690.0,31.4037,31.4716,31.4037,31.4641,96690.0
2018-07-16 15:20:00,41.69,41.71,41.65,41.66,24991.5,31.4641,31.4792,31.4339,31.4414,24991.5
2018-07-16 15:30:00,41.66,41.7,41.65,41.7,51163.5,31.4414,31.4716,31.4339,31.4716,51163.5
2018-07-16 15:40:00,41.7,41.71,41.65,41.69,71917.5,31.4716,31.4792,31.4339,31.4641,71917.5
2018-07-16 15:50:00,41.69,41.74,41.65,41.72,236521.5,31.4641,31.5018,31.4339,31.4867,236521.5
2018-07-17 09:30:00,41.51,41.86,41.42,41.62,59113.5,31.3282,31.5924,31.2603,31.4112,59113.5
2018-07-17 09:40:00,41.67,41.74,41.57,41.73,18513.0,31.449,31.5018,31.3735,31.4943,18513.0
2018-07-17 09:50:00,41.73,41.81,41.64,41.67,77619.0,31.4943,31.5546,31.4263,31.449,77619.0
2018-07-17 10:00:00,41.68,41.9,41.66,41.77,26473.5,31.4565,31.6226,31.4414,31.5245,26473.5
2018-07-17 10:10:00,41.76,41.77,41.7,41.72,9325.5,31.5169,31.5245,31.4716,31.4867,9325.5
2018-07-17 10:20:00,41.71,41.73,41.65,41.72,13471.5,31.4792,31.4943,31.4339,31.4867,13471.5
2018-07-17 10:30:00,41.73,41.81,41.72,41.8,12055.5,31.4943,31.5546,31.4867,31.5471,12055.5
2018-07-17 10:40:00,41.78,41.83,41.69,41.7,16434.0,31.532,31.5697,31.4641,31.4716,16434.0
2018-07-17 10:50:00,41.71,41.78,41.71,41.76,18178.5,31.4792,31.532,31.4792,31.5169,18178.5
2018-07-17 11:00:00,41.76,41.79,41.69,41.72,30033.0,31.5169,31.5395,31.4641,31.4867,30033.0
2018-07-17 11:10:00,41.72,41.88,41.72,41.85,25489.5,31.4867,31.6075,31.4867,31.5848,25489.5
2018-07-17 11:20:00,41.83,41.85,41.75,41.81,16665.0,31.5697,31.5848,31.5094,31.5546,16665.0
2018-07-17 11:30:00,41.81,41.82,41.76,41.79,15204.0,31.5546,31.5622,31.5169,31.5395,15204.0
2018-07-17 11:40:00,41.79,41.92,41.76,41.89,32629.5,31.5395,31.6377,31.5169,31.615,32629.5
2018-07-17 11:50:00,41.87,41.96,41.85,41.93,25552.5,31.5999,31.6679,31.5848,31.6452,25552.5
2018-07-17 12:00:00,41.91,41.95,41.87,41.91,31132.5,31.6301,31.6603,31.5999,31.6301,31132.5
2018-07-17 12:10:00,41.89,41.99,41.89,41.96,32380.5,31.615,31.6905,31.615,31.6679,32380.5
2018-07-17 12:20:00,41.97,42.03,41.96,41.99,68763.0,31.6754,31.7207,31.6679,31.6905,68763.0
2018-07-17 12:30:00,41.99,41.99,41.94,41.96,28758.0,31.6905,31.6905,31.6528,31.6679,28758.0
2018-07-17 12:40:00,41.95,42.02,41.95,42.0,28494.0,31.6603,31.7131,31.6603,31.698,28494.0
2018-07-17 12:50:00,42.0,42.02,41.93,41.99,79650.0,31.698,31.7131,31.6452,31.6905,79650.0
2018-07-17 13:00:00,41.99,42.01,41.97,41.97,28452.0,31.6905,31.7056,31.6754,31.6754,28452.0
2018-07-17 13:10:00,41.97,41.99,41.89,41.9,77647.5,31.6754,31.6905,31.615,31.6226,77647.5
2018-07-17 13:20:00,41.9,41.91,41.84,41.84,51469.5,31.6226,31.6301,31.5773,31.5773,51469.5
2018-07-17 13:30:00,41.85,41.89,41.83,41.86,20989.5,31.5848,31.615,31.5697,31.5924,20989.5
2018-07-17 13:40:00,41.85,41.87,41.81,41.86,27760.5,31.5848,31.5999,31.5546,31.5924,27760.5
2018-07-17 13:50:00,41.85,41.85,41.8,41.8,35146.5,31.5848,31.5848,31.5471,31.5471,35146.5
2018-07-17 14:00:00,41.8,41.81,41.75,41.79,28573.5,31.5471,31.5546,31.5094,31.5395,28573.5
2018-07-17 14:10:00,41.79,41.79,41.75,41.79,25573.5,31.5395,31.5395,31.5094,31.5395,25573.5
2018-07-17 14:20:00,41.8,41.86,41.8,41.85,21390.0,31.5471,31.5924,31.5471,31.5848,21390.0
2018-07-17 14:30:00,41.84,41.89,41.84,41.86,25591.5,31.5773,31.615,31.5773,31.5924,25591.5
2018-07-17 14:40:00,41.87,41.99,41.87,41.97,45364.5,31.5999,31.6905,31.5999,31.6754,45364.5
2018-07-17 14:50:00,41.97,42.03,41.93,41.93,46569.0,31.6754,31.7207,31.6452,31.6452,46569.0
2018-07-17 15:00:00,41.93,41.99,41.91,41.98,25894.5,31.6452,31.6905,31.6301,31.6829,25894.5
2018-07-17 15:10:00,41.98,42.06,41.97,42.05,31990.5,31.6829,31.7433,31.6754,31.7358,31990.5
2018-07-17 15:20:00,42.05,42.05,42.01,42.02,40542.0,31.7358,31.7358,31.7056,31.7131,40542.0
2018-07-17 15:30:00,42.03,42.09,42.01,42.05,80947.5,31.7207,31.766,31.7056,31.7358,80947.5
2018-07-17 15:40:00,42.05,42.13,42.05,42.13,112891.5,31.7358,31.7962,31.7358,31.7962,112891.5
2018-07-17 15:50:00,42.13,42.15,42.05,42.15,349041.0,31.7962,31.8112,31.7358,31.8112,349041.0
2018-07-18 09:30:00,41.37,42.23,41.37,42.02,174807.0,31.2226,31.8716,31.2226,31.7131,174807.0
2018-07-18 09:40:00,42.02,42.29,41.98,42.24,55372.5,31.7131,31.9169,31.6829,31.8792,55372.5
2018-07-18 09:50:00,42.23,42.24,42.13,42.15,241107.0,31.8716,31.8792,31.7962,31.8112,241107.0
2018-07-18 10:00:00,42.15,42.31,42.14,42.21,58222.5,31.8112,31.932,31.8037,31.8565,58222.5
2018-07-18 10:10:00,42.19,42.29,42.11,42.13,52884.0,31.8414,31.9169,31.7811,31.7962,52884.0
2018-07-18 10:20:00,42.12,42.27,42.11,42.23,63643.5,31.7886,31.9018,31.7811,31.8716,63643.5
2018-07-18 10:30:00,42.19,42.3,42.12,42.3,43629.0,31.8414,31.9245,31.7886,31.9245,43629.0
2018-07-18 10:40:00,42.3,42.45,42.25,42.27,909930.0,31.9245,32.0377,31.8867,31.9018,909930.0
2018-07-18 10:50:00,42.26,42.31,42.25,42.29,56311.5,31.8943,31.932,31.8867,31.9169,56311.5
2018-07-18 11:00:00,42.29,42.43,42.26,42.41,75762.0,31.9169,32.0226,31.8943,32.0075,75762.0
2018-07-18 11:10:00,42.41,42.48,42.35,42.37,101448.0,32.0075,32.0603,31.9622,31.9773,101448.0
2018-07-18 11:20:00,42.37,42.49,42.37,42.47,40183.5,31.9773,32.0679,31.9773,32.0528,40183.5
2018-07-18 11:30:00,42.47,42.53,42.46,42.53,29257.5,32.0528,32.098,32.0452,32.098,29257.5
2018-07-18 11:40:00,42.52,42.55,42.5,42.55,31648.5,32.0905,32.1131,32.0754,32.1131,31648.5
2018-07-18 11:50:00,42.55,42.63,42.54,42.61,35190.0,32.1131,32.1735,32.1056,32.1584,35190.0
2018-07-18 12:00:00,42.62,42.69,42.58,42.67,43923.0,32.166,32.2188,32.1358,32.2037,43923.0
2018-07-18 12:10:00,42.68,42.76,42.63,42.67,81876.0,32.2112,32.2716,32.1735,32.2037,81876.0
2018-07-18 12:20:00,42.67,42.71,42.65,42.67,27876.0,32.2037,32.2339,32.1886,32.2037,27876.0
2018-07-18 12:30:00,42.68,42.71,42.61,42.63,33745.5,32.2112,32.2339,32.1584,32.1735,33745.5
2018-07-18 12:40:00,42.63,42.64,42.56,42.61,90283.5,32.1735,32.1811,32.1207,32.1584,90283.5
2018-07-18 12:50:00,42.61,42.61,42.53,42.53,23119.5,32.1584,32.1584,32.098,32.098,23119.5
2018-07-18 13:00:00,42.54,42.55,42.47,42.49,21060.0,32.1056,32.1131,32.0528,32.0679,21060.0
2018-07-18 13:10:00,42.49,42.49,42.43,42.45,33100.5,32.0679,32.0679,32.0226,32.0377,33100.5
2018-07-18 13:20:00,42.44,42.45,42.41,42.45,50508.0,32.0301,32.0377,32.0075,32.0377,50508.0
2018-07-18 13:30:00,42.45,42.47,42.4,42.42,14457.0,32.0377,32.0528,31.9999,32.015,14457.0
2018-07-18 13:40:00,42.41,42.41,42.37,42.39,12052.5,32.0075,32.0075,31.9773,31.9924,12052.5
2018-07-18 13:50:00,42.38,42.38,42.31,42.32,27919.5,31.9848,31.9848,31.932,31.9395,27919.5
2018-07-18 14:00:00,42.31,42.31,42.26,42.27,25465.5,31.932,31.932,31.8943,31.9018,25465.5
2018-07-18 14:10:00,42.27,42.28,42.23,42.27,26506.5,31.9018,31.9094,31.8716,31.9018,26506.5
2018-07-18 14:20:00,42.28,42.31,42.26,42.29,18342.0,31.9094,31.932,31.8943,31.9169,18342.0
2018-07-18 14:30:00,42.29,42.33,42.27,42.32,25080.0,31.9169,31.9471,31.9018,31.9395,25080.0
2018-07-18 14:40:00,42.32,42.34,42.27,42.33,26904.0,31.9395,31.9546,31.9018,31.9471,26904.0
2018-07-18 14:50:00,42.33,42.34,42.3,42.32,23341.5,31.9471,31.9546,31.9245,31.9395,23341.5
2018-07-18 15:00:00,42.32,42.32,42.27,42.28,22902.0,31.9395,31.9395,31.9018,31.9094,22902.0
2018-07-18 15:10:00,42.29,42.3,42.25,42.25,34189.5,31.9169,31.9245,31.8867,31.8867,34189.5
2018-07-18 15:20:00,42.25,42.3,42.25,42.27,34305.0,31.8867,31.9245,31.8867,31.9018,34305.0
2018-07-18 15:30:00,42.27,42.31,42.23,42.26,89164.5,31.9018,31.932,31.8716,31.8943,89164.5
2018-07-18 15:40:00,42.26,42.27,42.23,42.25,99741.0,31.8943,31.9018,31.8716,31.8867,99741.0
2018-07-18 15:50:00,42.25,42.33,42.19,42.27,314703.0,31.8867,31.9471,31.8414,31.9018,314703.0
2018-07-19 09:30:00,42.25,42.33,42.07,42.15,66961.5,31.8867,31.9471,31.7509,31.8112,66961.5
2018-07-19 09:40:00,42.13,42.25,41.87,41.87,47335.5,31.7962,31.8867,31.5999,31.5999,47335.5
2018-07-19 09:50:00,41.92,41.93,41.75,41.83,38740.5,31.6377,31.6452,31.5094,31.5697,38740.5
2018-07-19 10:00:00,41.85,41.97,41.82,41.91,46210.5,31.5848,31.6754,31.5622,31.6301,46210.5
2018-07-19 10:10:00,41.95,42.15,41.95,42.14,44064.0,31.6603,31.8112,31.6603,31.8037,44064.0
2018-07-19 10:20:00,42.14,42.15,42.0,42.03,27357.0,31.8037,31.8112,31.698,31.7207,27357.0
2018-07-19 10:30:00,42.04,42.23,42.0,42.23,54322.5,31.7282,31.8716,31.698,31.8716,54322.5
2018-07-19 10:40:00,42.23,42.3,42.19,42.3,69103.5,31.8716,31.9245,31.8414,31.9245,69103.5
2018-07-19 10:50:00,42.29,42.33,42.2,42.2,67438.5,31.9169,31.9471,31.849,31.849,67438.5
2018-07-19 11:00:00,42.21,42.29,42.19,42.28,54732.0,31.8565,31.9169,31.8414,31.9094,54732.0
2018-07-19 11:10:00,42.28,42.28,42.22,42.25,33660.0,31.9094,31.9094,31.8641,31.8867,33660.0
2018-07-19 11:20:00,42.24,42.29,42.22,42.26,67318.5,31.8792,31.9169,31.8641,31.8943,67318.5
2018-07-19 11:30:00,42.25,42.33,42.24,42.31,51384.0,31.8867,31.9471,31.8792,31.932,51384.0
2018-07-19 11:40:00,42.33,42.38,42.3,42.35,63183.0,31.9471,31.9848,31.9245,31.9622,63183.0
2018-07-19 11:50:00,42.35,42.37,42.29,42.37,36910.5,31.9622,31.9773,31.9169,31.9773,36910.5
2018-07-19 12:00:00,42.37,42.39,42.32,42.37,16783.5,31.9773,31.9924,31.9395,31.9773,16783.5
2018-07-19 12:10:00,42.36,42.43,42.29,42.33,121044.0,31.9697,32.0226,31.9169,31.9471,121044.0
2018-07-19 12:20:00,42.32,42.37,42.29,42.36,34954.5,31.9395,31.9773,31.9169,31.9697,34954.5
2018-07-19 12:30:00,42.35,42.39,42.33,42.37,35542.5,31.9622,31.9924,31.9471,31.9773,35542.5
2018-07-19 12:40:00,42.37,42.39,42.35,42.38,46896.0,31.9773,31.9924,31.9622,31.9848,46896.0
2018-07-19 12:50:00,42.39,42.39,42.34,42.37,20868.0,31.9924,31.9924,31.9546,31.9773,20868.0
2018-07-19 13:00:00,42.35,42.4,42.3,42.32,45816.0,31.9622,31.9999,31.9245,31.9395,45816.0
2018-07-19 13:10:00,42.31,42.35,42.28,42.35,11962.5,31.932,31.9622,31.9094,31.9622,11962.5
2018-07-19 13:20:00,42.36,42.41,42.35,42.4,39096.0,31.9697,32.0075,31.9622,31.9999,39096.0
2018-07-19 13:30:00,42.41,42.45,42.37,42.43,61159.5,32.0075,32.0377,31.9773,32.0226,61159.5
2018-07-19 13:40:00,42.45,42.47,42.42,42.43,17680.5,32.0377,32.0528,32.015,32.0226,17680.5
2018-07-19 13:50:00,42.42,42.47,42.39,42.44,19609.5,32.015,32.0528,31.9924,32.0301,19609.5
2018-07-19 14:00:00,42.45,42.46,42.43,42.46,21919.5,32.0377,32.0452,32.0226,32.0452,21919.5
2018-07-19 14:10:00,42.46,42.47,42.42,42.45,42768.0,32.0452,32.0528,32.015,32.0377,42768.0
2018-07-19 14:20:00,42.45,42.47,42.4,42.43,48249.0,32.0377,32.0528,31.9999,32.0226,48249.0
2018-07-19 14:30:00,42.43,42.45,42.41,42.43,55336.5,32.0226,32.0377,32.0075,32.0226,55336.5
2018-07-19 14:40:00,42.43,42.45,42.39,42.41,199594.5,32.0226,32.0377,31.9924,32.0075,199594.5
2018-07-19 14:50:00,42.41,42.41,42.35,42.38,20970.0,32.0075,32.0075,31.9622,31.9848,20970.0
2018-07-19 15:00:00,42.39,42.41,42.37,42.39,21072.0,31.9924,32.0075,31.9773,31.9924,21072.0
2018-07-19 15:10:00,42.39,42.39,42.32,42.32,32482.5,31.9924,31.9924,31.9395,31.9395,32482.5
2018-07-19 15:20:00,42.33,42.33,42.31,42.31,29463.0,31.9471,31.9471,31.932,31.932,29463.0
2018-07-19 15:30:00,42.31,42.41,42.29,42.36,68455.5,31.932,32.0075,31.9169,31.9697,68455.5
2018-07-19 15:40:00,42.36,42.36,42.3,42.31,85341.0,31.9697,31.9697,31.9245,31.932,85341.0
2018-07-19 15:50:00,42.31,42.32,42.26,42.3,167763.0,31.932,31.9395,31.8943,31.9245,167763.0
2018-07-20 09:30:00,42.14,42.14,41.91,42.09,149344.5,31.8037,31.8037,31.6301,31.766,149344.5
2018-07-20 09:40:00,42.13,42.13,41.86,41.86,23260.5,31.7962,31.7962,31.5924,31.5924,23260.5
2018-07-20 09:50:00,41.84,41.84,41.75,41.79,35493.0,31.5773,31.5773,31.5094,31.5395,35493.0
2018-07-20 10:00:00,41.79,41.91,41.75,41.87,42403.5,31.5395,31.6301,31.5094,31.5999,42403.5
2018-07-20 10:10:00,41.87,41.93,41.76,41.77,38634.0,31.5999,31.6452,31.5169,31.5245,38634.0
2018-07-20 10:20:00,41.77,41.93,41.73,41.9,46399.5,31.5245,31.6452,31.4943,31.6226,46399.5
2018-07-20 10:30:00,41.89,41.98,41.89,41.95,16500.0,31.615,31.6829,31.615,31.6603,16500.0
2018-07-20 10:40:00,41.95,42.03,41.9,41.99,17916.0,31.6603,31.7207,31.6226,31.6905,17916.0
2018-07-20 10:50:00,41.99,41.99,41.89,41.94,20355.0,31.6905,31.6905,31.615,31.6528,20355.0
2018-07-20 11:00:00,41.96,41.97,41.87,41.9,17632.5,31.6679,31.6754,31.5999,31.6226,17632.5
2018-07-20 11:10:00,41.89,42.01,41.89,41.99,13297.5,31.615,31.7056,31.615,31.6905,13297.5
2018-07-20 11:20:00,41.98,42.02,41.95,41.99,16000.5,31.6829,31.7131,31.6603,31.6905,16000.5
2018-07-20 11:30:00,41.99,42.09,41.99,42.08,17580.0,31.6905,31.766,31.6905,31.7584,17580.0
2018-07-20 11:40:00,42.08,42.09,42.03,42.07,16050.0,31.7584,31.766,31.7207,31.7509,16050.0
2018-07-20 11:50:00,42.06,42.08,42.05,42.05,13888.5,31.7433,31.7584,31.7358,31.7358,13888.5
2018-07-20 12:00:00,42.06,42.13,42.05,42.1,22956.0,31.7433,31.7962,31.7358,31.7735,22956.0
2018-07-20 12:10:00,42.09,42.09,42.03,42.06,19501.5,31.766,31.766,31.7207,31.7433,19501.5
2018-07-20 12:20:00,42.07,42.13,42.07,42.1,11757.0,31.7509,31.7962,31.7509,31.7735,11757.0
2018-07-20 12:30:00,42.09,42.13,42.07,42.13,17428.5,31.766,31.7962,31.7509,31.7962,17428.5
2018-07-20 12:40:00,42.14,42.15,42.12,42.14,16225.5,31.8037,31.8112,31.7886,31.8037,16225.5
2018-07-20 12:50:00,42.14,42.15,42.11,42.12,15541.5,31.8037,31.8112,31.7811,31.7886,15541.5
2018-07-20 13:00:00,42.12,42.13,42.11,42.11,14947.5,31.7886,31.7962,31.7811,31.7811,14947.5
2018-07-20 13:10:00,42.11,42.12,42.09,42.1,10471.5,31.7811,31.7886,31.766,31.7735,10471.5
2018-07-20 13:20:00,42.1,42.13,42.05,42.05,14970.0,31.7735,31.7962,31.7358,31.7358,14970.0
2018-07-20 13:30:00,42.05,42.05,42.02,42.02,16672.5,31.7358,31.7358,31.7131,31.7131,16672.5
2018-07-20 13:40:00,42.03,42.05,42.01,42.04,17154.0,31.7207,31.7358,31.7056,31.7282,17154.0
2018-07-20 13:50:00,42.05,42.08,42.03,42.08,12468.0,31.7358,31.7584,31.7207,31.7584,12468.0
2018-07-20 14:00:00,42.08,42.13,42.07,42.07,18867.0,31.7584,31.7962,31.7509,31.7509,18867.0
2018-07-20 14:10:00,42.07,42.07,42.01,42.02,18861.0,31.7509,31.7509,31.7056,31.7131,18861.0
2018-07-20 14:20:00,42.01,42.02,41.98,41.99,23059.5,31.7056,31.7131,31.6829,31.6905,23059.5
2018-07-20 14:30:00,41.99,41.99,41.91,41.92,30792.0,31.6905,31.6905,31.6301,31.6377,30792.0
2018-07-20 14:40:00,41.92,42.01,41.91,42.01,15450.0,31.6377,31.7056,31.6301,31.7056,15450.0
2018-07-20 14:50:00,42.0,42.01,41.99,42.0,28300.5,31.698,31.7056,31.6905,31.698,28300.5
2018-07-20 15:00:00,42.0,42.03,42.0,42.03,33292.5,31.698,31.7207,31.698,31.7207,33292.5
2018-07-20 15:10:00,42.03,42.03,41.97,42.01,32454.0,31.7207,31.7207,31.6754,31.7056,32454.0
2018-07-20 15:20:00,41.99,41.99,41.95,41.97,24565.5,31.6905,31.6905,31.6603,31.6754,24565.5
2018-07-20 15:30:00,41.97,42.0,41.95,41.95,53158.5,31.6754,31.698,31.6603,31.6603,53158.5
2018-07-20 15:40:00,41.95,41.98,41.93,41.94,74500.5,31.6603,31.6829,31.6452,31.6528,74500.5
2018-07-20 15:50:00,41.93,41.97,41.83,41.83,800188.5,31.6452,31.6754,31.5697,31.5697,800188.5
2018-07-23 09:30:00,41.79,41.85,41.61,41.82,46963.5,31.5395,31.5848,31.4037,31.5622,46963.5
2018-07-23 09:40:00,41.81,41.97,41.77,41.92,100275.0,31.5546,31.6754,31.5245,31.6377,100275.0
2018-07-23 09:50:00,41.92,42.03,41.85,41.98,74565.0,31.6377,31.7207,31.5848,31.6829,74565.0
2018-07-23 10:00:00,41.96,42.07,41.91,42.05,60585.0,31.6679,31.7509,31.6301,31.7358,60585.0
2018-07-23 10:10:00,42.04,42.04,41.89,41.91,68158.5,31.7282,31.7282,31.615,31.6301,68158.5
2018-07-23 10:20:00,41.91,41.94,41.87,41.91,51801.0,31.6301,31.6528,31.5999,31.6301,51801.0
2018-07-23 10:30:00,41.9,42.03,41.85,42.03,59727.0,31.6226,31.7207,31.5848,31.7207,59727.0
2018-07-23 10:40:00,42.02,42.13,42.01,42.11,98424.0,31.7131,31.7962,31.7056,31.7811,98424.0
2018-07-23 10:50:00,42.11,42.11,41.95,41.98,45172.5,31.7811,31.7811,31.6603,31.6829,45172.5
2018-07-23 11:00:00,41.97,41.98,41.86,41.92,41181.0,31.6754,31.6829,31.5924,31.6377,41181.0
2018-07-23 11:10:00,41.92,42.0,41.89,41.96,52602.0,31.6377,31.698,31.615,31.6679,52602.0
2018-07-23 11:20:00,41.94,42.06,41.94,42.02,49816.5,31.6528,31.7433,31.6528,31.7131,49816.5
2018-07-23 11:30:00,42.01,42.06,42.0,42.05,28305.0,31.7056,31.7433,31.698,31.7358,28305.0
2018-07-23 11:40:00,42.05,42.08,42.02,42.04,52516.5,31.7358,31.7584,31.7131,31.7282,52516.5
2018-07-23 11:50:00,42.03,42.07,42.0,42.06,43852.5,31.7207,31.7509,31.698,31.7433,43852.5
2018-07-23 12:00:00,42.05,42.08,42.03,42.05,32883.0,31.7358,31.7584,31.7207,31.7358,32883.0
2018-07-23 12:10:00,42.06,42.09,42.05,42.09,38400.0,31.7433,31.766,31.7358,31.766,38400.0
2018-07-23 12:20:00,42.09,42.17,42.09,42.16,54597.0,31.766,31.8263,31.766,31.8188,54597.0
2018-07-23 12:30:00,42.17,42.25,42.17,42.25,53289.0,31.8263,31.8867,31.8263,31.8867,53289.0
2018-07-23 12:40:00,42.26,42.29,42.23,42.23,70327.5,31.8943,31.9169,31.8716,31.8716,70327.5
2018-07-23 12:50:00,42.23,42.29,42.22,42.27,52005.0,31.8716,31.9169,31.8641,31.9018,52005.0
2018-07-23 13:00:00,42.27,42.3,42.23,42.27,64870.5,31.9018,31.9245,31.8716,31.9018,64870.5
2018-07-23 13:10:00,42.27,42.31,42.18,42.21,71472.0,31.9018,31.932,31.8339,31.8565,71472.0
2018-07-23 13:20:00,42.21,42.23,42.15,42.23,52746.0,31.8565,31.8716,31.8112,31.8716,52746.0
2018-07-23 13:30:00,42.23,42.28,42.2,42.28,62173.5,31.8716,31.9094,31.849,31.9094,62173.5
2018-07-23 13:40:00,42.28,42.33,42.25,42.26,76072.5,31.9094,31.9471,31.8867,31.8943,76072.5
2018-07-23 13:50:00,42.27,42.27,42.19,42.23,71682.0,31.9018,31.9018,31.8414,31.8716,71682.0
2018-07-23 14:00:00,42.23,42.24,42.13,42.14,54928.5,31.8716,31.8792,31.7962,31.8037,54928.5
2018-07-23 14:10:00,42.13,42.21,42.13,42.19,58662.0,31.7962,31.8565,31.7962,31.8414,58662.0
2018-07-23 14:20:00,42.19,42.25,42.19,42.25,60105.0,31.8414,31.8867,31.8414,31.8867,60105.0
2018-07-23 14:30:00,42.25,42.25,42.15,42.19,66882.0,31.8867,31.8867,31.8112,31.8414,66882.0
2018-07-23 14:40:00,42.19,42.21,42.15,42.2,65835.0,31.8414,31.8565,31.8112,31.849,65835.0
2018-07-23 14:50:00,42.19,42.21,42.16,42.2,85524.0,31.8414,31.8565,31.8188,31.849,85524.0
2018-07-23 15:00:00,42.2,42.21,42.12,42.17,106992.0,31.849,31.8565,31.7886,31.8263,106992.0
2018-07-23 15:10:00,42.17,42.17,42.11,42.13,118867.5,31.8263,31.8263,31.7811,31.7962,118867.5
2018-07-23 15:20:00,42.13,42.14,42.03,42.07,121435.5,31.7962,31.8037,31.7207,31.7509,121435.5
2018-07-23 15:30:00,42.07,42.11,42.02,42.05,185829.0,31.7509,31.7811,31.7131,31.7358,185829.0
2018-07-23 15:40:00,42.05,42.1,42.04,42.09,179017.5,31.7358,31.7735,31.7282,31.766,179017.5
2018-07-23 15:50:00,42.09,42.13,41.94,41.95,596782.5,31.766,31.7962,31.6528,31.6603,596782.5
2018-07-24 09:30:00,42.87,43.35,42.25,43.28,517846.5,32.3546,32.7169,31.8867,32.6641,517846.5
2018-07-24 09:40:00,43.3,43.31,42.22,42.35,286167.0,32.6792,32.6867,31.8641,31.9622,286167.0
2018-07-24 09:50:00,42.38,42.38,41.65,41.66,182064.0,31.9848,31.9848,31.4339,31.4414,182064.0
2018-07-24 10:00:00,41.67,41.8,40.71,41.19,372607.5,31.449,31.5471,30.7245,31.0867,372607.5
2018-07-24 10:10:00,41.23,41.51,41.13,41.25,183850.5,31.1169,31.3282,31.0414,31.132,183850.5
2018-07-24 10:20:00,41.25,41.54,41.23,41.5,81954.0,31.132,31.3509,31.1169,31.3207,81954.0
2018-07-24 10:30:00,41.5,41.94,41.5,41.88,104191.5,31.3207,31.6528,31.3207,31.6075,104191.5
2018-07-24 10:40:00,41.89,41.93,41.7,41.83,133513.5,31.615,31.6452,31.4716,31.5697,133513.5
2018-07-24 10:50:00,41.83,42.12,41.77,42.02,89158.5,31.5697,31.7886,31.5245,31.7131,89158.5
2018-07-24 11:00:00,42.03,42.03,41.85,41.95,287836.5,31.7207,31.7207,31.5848,31.6603,287836.5
2018-07-24 11:10:00,41.93,42.0,41.81,41.81,395004.0,31.6452,31.698,31.5546,31.5546,395004.0
2018-07-24 11:20:00,41.8,41.8,41.67,41.73,67684.5,31.5471,31.5471,31.449,31.4943,67684.5
2018-07-24 11:30:00,41.73,41.73,41.55,41.6,76948.5,31.4943,31.4943,31.3584,31.3962,76948.5
2018-07-24 11:40:00,41.6,41.74,41.59,41.63,53067.0,31.3962,31.5018,31.3886,31.4188,53067.0
2018-07-24 11:50:00,41.64,41.87,41.57,41.87,81694.5,31.4263,31.5999,31.3735,31.5999,81694.5
2018-07-24 12:00:00,41.87,42.24,41.81,42.16,101419.5,31.5999,31.8792,31.5546,31.8188,101419.5
2018-07-24 12:10:00,42.16,42.49,42.04,42.1,209524.5,31.8188,32.0679,31.7282,31.7735,209524.5
2018-07-24 12:20:00,42.09,42.37,42.08,42.26,59307.0,31.766,31.9773,31.7584,31.8943,59307.0
2018-07-24 12:30:00,42.25,42.39,42.06,42.13,196630.5,31.8867,31.9924,31.7433,31.7962,196630.5
2018-07-24 12:40:00,42.13,42.34,42.09,42.26,62238.0,31.7962,31.9546,31.766,31.8943,62238.0
2018-07-24 12:50:00,42.27,42.29,42.19,42.27,65277.0,31.9018,31.9169,31.8414,31.9018,65277.0
2018-07-24 13:00:00,42.27,42.27,42.14,42.23,87004.5,31.9018,31.9018,31.8037,31.8716,87004.5
2018-07-24 13:10:00,42.23,42.23,42.07,42.07,82102.5,31.8716,31.8716,31.7509,31.7509,82102.5
2018-07-24 13:20:00,42.09,42.15,42.06,42.07,68548.5,31.766,31.8112,31.7433,31.7509,68548.5
2018-07-24 13:30:00,42.08,42.15,42.03,42.13,55950.0,31.7584,31.8112,31.7207,31.7962,55950.0
2018-07-24 13:40:00,42.12,42.27,42.07,42.24,90109.5,31.7886,31.9018,31.7509,31.8792,90109.5
2018-07-24 13:50:00,42.24,42.31,42.18,42.31,57150.0,31.8792,31.932,31.8339,31.932,57150.0
2018-07-24 14:00:00,42.3,42.35,42.27,42.31,70962.0,31.9245,31.9622,31.9018,31.932,70962.0
2018-07-24 14:10:00,42.31,42.32,42.18,42.24,84450.0,31.932,31.9395,31.8339,31.8792,84450.0
2018-07-24 14:20:00,42.23,42.24,42.13,42.15,68752.5,31.8716,31.8792,31.7962,31.8112,68752.5
2018-07-24 14:30:00,42.15,42.19,42.12,42.13,154650.0,31.8112,31.8414,31.7886,31.7962,154650.0
2018-07-24 14:40:00,42.13,42.18,42.09,42.15,72631.5,31.7962,31.8339,31.766,31.8112,72631.5
2018-07-24 14:50:00,42.15,42.16,42.07,42.09,102882.0,31.8112,31.8188,31.7509,31.766,102882.0
2018-07-24 15:00:00,42.08,42.09,42.0,42.08,93186.0,31.7584,31.766,31.698,31.7584,93186.0
2018-07-24 15:10:00,42.09,42.19,42.06,42.17,65116.5,31.766,31.8414,31.7433,31.8263,65116.5
2018-07-24 15:20:00,42.17,42.19,42.15,42.19,151642.5,31.8263,31.8414,31.8112,31.8414,151642.5
2018-07-24 15:30:00,42.19,42.27,42.17,42.25,141898.5,31.8414,31.9018,31.8263,31.8867,141898.5
2018-07-24 15:40:00,42.25,42.27,42.15,42.25,198594.0,31.8867,31.9018,31.8112,31.8867,198594.0
2018-07-24 15:50:00,42.25,42.4,42.16,42.17,804636.0,31.8867,31.9999,31.8188,31.8263,804636.0
2018-07-25 09:30:00,41.37,42.67,41.37,42.52,98883.0,31.2226,32.2037,31.2226,32.0905,98883.0
2018-07-25 09:40:00,42.53,42.61,42.43,42.53,317385.0,32.098,32.1584,32.0226,32.098,317385.0
2018-07-25 09:50:00,42.53,42.75,42.53,42.62,51313.5,32.098,32.2641,32.098,32.166,51313.5
2018-07-25 10:00:00,42.61,42.61,42.29,42.43,528024.0,32.1584,32.1584,31.9169,32.0226,528024.0
2018-07-25 10:10:00,42.4,42.57,42.36,42.47,86614.5,31.9999,32.1282,31.9697,32.0528,86614.5
2018-07-25 10:20:00,42.48,42.48,42.17,42.31,68481.0,32.0603,32.0603,31.8263,31.932,68481.0
2018-07-25 10:30:00,42.3,42.41,42.23,42.28,94834.5,31.9245,32.0075,31.8716,31.9094,94834.5
2018-07-25 10:40:00,42.29,42.3,42.14,42.16,66535.5,31.9169,31.9245,31.8037,31.8188,66535.5
2018-07-25 10:50:00,42.17,42.21,42.08,42.09,66103.5,31.8263,31.8565,31.7584,31.766,66103.5
2018-07-25 11:00:00,42.09,42.11,41.85,41.86,47518.5,31.766,31.7811,31.5848,31.5924,47518.5
2018-07-25 11:10:00,41.86,41.95,41.84,41.92,35265.0,31.5924,31.6603,31.5773,31.6377,35265.0
2018-07-25 11:20:00,41.93,41.94,41.87,41.87,39978.0,31.6452,31.6528,31.5999,31.5999,39978.0
2018-07-25 11:30:00,41.89,41.91,41.76,41.77,47398.5,31.615,31.6301,31.5169,31.5245,47398.5
2018-07-25 11:40:00,41.76,41.91,41.76,41.85,30711.0,31.5169,31.6301,31.5169,31.5848,30711.0
2018-07-25 11:50:00,41.86,41.99,41.83,41.97,45163.5,31.5924,31.6905,31.5697,31.6754,45163.5
2018-07-25 12:00:00,41.97,41.97,41.87,41.87,30657.0,31.6754,31.6754,31.5999,31.5999,30657.0
2018-07-25 12:10:00,41.87,41.92,41.82,41.84,30958.5,31.5999,31.6377,31.5622,31.5773,30958.5
2018-07-25 12:20:00,41.84,41.85,41.8,41.81,57018.0,31.5773,31.5848,31.5471,31.5546,57018.0
2018-07-25 12:30:00,41.81,41.88,41.79,41.84,34177.5,31.5546,31.6075,31.5395,31.5773,34177.5
2018-07-25 12:40:00,41.84,41.99,41.83,41.98,39952.5,31.5773,31.6905,31.5697,31.6829,39952.5
2018-07-25 12:50:00,41.98,42.01,41.95,42.0,43636.5,31.6829,31.7056,31.6603,31.698,43636.5
2018-07-25 13:00:00,42.0,42.07,41.99,42.07,36415.5,31.698,31.7509,31.6905,31.7509,36415.5
2018-07-25 13:10:00,42.07,42.08,42.03,42.03,45189.0,31.7509,31.7584,31.7207,31.7207,45189.0
2018-07-25 13:20:00,42.03,42.05,42.01,42.01,77137.5,31.7207,31.7358,31.7056,31.7056,77137.5
2018-07-25 13:30:00,42.02,42.14,42.01,42.13,87354.0,31.7131,31.8037,31.7056,31.7962,87354.0
2018-07-25 13:40:00,42.13,42.17,42.11,42.13,40138.5,31.7962,31.8263,31.7811,31.7962,40138.5
2018-07-25 13:50:00,42.13,42.13,42.06,42.08,115090.5,31.7962,31.7962,31.7433,31.7584,115090.5
2018-07-25 14:00:00,42.08,42.25,42.07,42.23,54540.0,31.7584,31.8867,31.7509,31.8716,54540.0
2018-07-25 14:10:00,42.24,42.24,42.17,42.19,54882.0,31.8792,31.8792,31.8263,31.8414,54882.0
2018-07-25 14:20:00,42.19,42.24,42.17,42.22,84042.0,31.8414,31.8792,31.8263,31.8641,84042.0
2018-07-25 14:30:00,42.21,42.29,42.21,42.28,50467.5,31.8565,31.9169,31.8565,31.9094,50467.5
2018-07-25 14:40:00,42.27,42.41,42.23,42.41,327400.5,31.9018,32.0075,31.8716,32.0075,327400.5
2018-07-25 14:50:00,42.39,42.45,42.37,42.41,81958.5,31.9924,32.0377,31.9773,32.0075,81958.5
2018-07-25 15:00:00,42.41,42.5,42.41,42.43,83314.5,32.0075,32.0754,32.0075,32.0226,83314.5
2018-07-25 15:10:00,42.44,42.45,42.35,42.37,57876.0,32.0301,32.0377,31.9622,31.9773,57876.0
2018-07-25 15:20:00,42.37,42.4,42.36,42.39,74217.0,31.9773,31.9999,31.9697,31.9924,74217.0
2018-07-25 15:30:00,42.4,42.65,42.37,42.64,159745.5,31.9999,32.1886,31.9773,32.1811,159745.5
2018-07-25 15:40:00,42.65,42.79,42.56,42.77,590472.0,32.1886,32.2943,32.1207,32.2792,590472.0
2018-07-25 15:50:00,42.77,42.85,42.65,42.78,750762.0,32.2792,32.3395,32.1886,32.2867,750762.0
2018-07-26 09:30:00,42.87,43.75,42.87,43.73,199836.0,32.3546,33.0188,32.3546,33.0037,199836.0
2018-07-26 09:40:00,43.75,44.02,43.73,43.95,107355.0,33.0188,33.2226,33.0037,33.1697,107355.0
2018-07-26 09:50:00,43.96,44.03,43.71,43.98,129211.5,33.1773,33.2301,32.9886,33.1924,129211.5
2018-07-26 10:00:00,44.01,44.03,43.8,43.84,93877.5,33.215,33.2301,33.0565,33.0867,93877.5
2018-07-26 10:10:00,43.85,43.94,43.82,43.87,80532.0,33.0943,33.1622,33.0716,33.1094,80532.0
2018-07-26 10:20:00,43.89,43.9,43.72,43.75,53776.5,33.1245,33.132,32.9962,33.0188,53776.5
2018-07-26 10:30:00,43.77,43.86,43.75,43.82,116827.5,33.0339,33.1018,33.0188,33.0716,116827.5
2018-07-26 10:40:00,43.82,43.83,43.67,43.68,53569.5,33.0716,33.0792,32.9584,32.966,53569.5
2018-07-26 10:50:00,43.68,43.77,43.64,43.75,97485.0,32.966,33.0339,32.9358,33.0188,97485.0
2018-07-26 11:00:00,43.75,43.79,43.65,43.69,101452.5,33.0188,33.049,32.9433,32.9735,101452.5
2018-07-26 11:10:00,43.7,43.72,43.57,43.7,58008.0,32.9811,32.9962,32.8829,32.9811,58008.0
2018-07-26 11:20:00,43.71,43.71,43.49,43.52,113043.0,32.9886,32.9886,32.8226,32.8452,113043.0
2018-07-26 11:30:00,43.53,43.55,43.46,43.55,22500.0,32.8528,32.8678,32.7999,32.8678,22500.0
2018-07-26 11:40:00,43.54,43.59,43.45,43.47,55171.5,32.8603,32.898,32.7924,32.8075,55171.5
2018-07-26 11:50:00,43.47,43.56,43.43,43.53,100441.5,32.8075,32.8754,32.7773,32.8528,100441.5
2018-07-26 12:00:00,43.56,43.71,43.49,43.52,84073.5,32.8754,32.9886,32.8226,32.8452,84073.5
2018-07-26 12:10:00,43.52,43.61,43.51,43.56,36193.5,32.8452,32.9131,32.8377,32.8754,36193.5
2018-07-26 12:20:00,43.55,43.69,43.55,43.65,34012.5,32.8678,32.9735,32.8678,32.9433,34012.5
2018-07-26 12:30:00,43.65,43.68,43.63,43.64,18417.0,32.9433,32.966,32.9282,32.9358,18417.0
2018-07-26 12:40:00,43.65,43.69,43.63,43.65,28600.5,32.9433,32.9735,32.9282,32.9433,28600.5
2018-07-26 12:50:00,43.65,43.67,43.55,43.59,87157.5,32.9433,32.9584,32.8678,32.898,87157.5
2018-07-26 13:00:00,43.59,43.64,43.57,43.62,58647.0,32.898,32.9358,32.8829,32.9207,58647.0
2018-07-26 13:10:00,43.62,43.84,43.61,43.84,123981.0,32.9207,33.0867,32.9131,33.0867,123981.0
2018-07-26 13:20:00,43.83,43.95,43.83,43.93,55408.5,33.0792,33.1697,33.0792,33.1546,55408.5
2018-07-26 13:30:00,43.94,43.95,43.87,43.87,60393.0,33.1622,33.1697,33.1094,33.1094,60393.0
2018-07-26 13:40:00,43.87,43.93,43.87,43.93,33966.0,33.1094,33.1546,33.1094,33.1546,33966.0
2018-07-26 13:50:00,43.93,43.94,43.85,43.87,81931.5,33.1546,33.1622,33.0943,33.1094,81931.5
2018-07-26 14:00:00,43.86,43.92,43.85,43.89,74509.5,33.1018,33.1471,33.0943,33.1245,74509.5
2018-07-26 14:10:00,43.89,43.93,43.89,43.91,49111.5,33.1245,33.1546,33.1245,33.1395,49111.5
2018-07-26 14:20:00,43.91,43.99,43.9,43.95,145018.5,33.1395,33.1999,33.132,33.1697,145018.5
2018-07-26 14:30:00,43.95,44.01,43.95,43.99,49167.0,33.1697,33.215,33.1697,33.1999,49167.0
2018-07-26 14:40:00,43.99,43.99,43.87,43.91,60339.0,33.1999,33.1999,33.1094,33.1395,60339.0
2018-07-26 14:50:00,43.91,43.93,43.86,43.86,37683.0,33.1395,33.1546,33.1018,33.1018,37683.0
2018-07-26 15:00:00,43.87,43.89,43.79,43.84,62317.5,33.1094,33.1245,33.049,33.0867,62317.5
2018-07-26 15:10:00,43.83,43.87,43.81,43.81,128490.0,33.0792,33.1094,33.0641,33.0641,128490.0
2018-07-26 15:20:00,43.81,43.83,43.75,43.76,126396.0,33.0641,33.0792,33.0188,33.0263,126396.0
2018-07-26 15:30:00,43.76,43.89,43.75,43.89,80377.5,33.0263,33.1245,33.0188,33.1245,80377.5
2018-07-26 15:40:00,43.89,43.89,43.72,43.75,179371.5,33.1245,33.1245,32.9962,33.0188,179371.5
2018-07-26 15:50:00,43.74,43.74,43.58,43.61,384424.5,33.0112,33.0112,32.8905,32.9131,384424.5
2018-07-27 09:30:00,43.59,43.95,43.59,43.81,84715.5,32.898,33.1697,32.898,33.0641,84715.5
2018-07-27 09:40:00,43.81,43.9,43.72,43.83,32815.5,33.0641,33.132,32.9962,33.0792,32815.5
2018-07-27 09:50:00,43.85,44.0,43.79,43.81,30436.5,33.0943,33.2075,33.049,33.0641,30436.5
2018-07-27 10:00:00,43.83,43.91,43.75,43.81,62707.5,33.0792,33.1395,33.0188,33.0641,62707.5
2018-07-27 10:10:00,43.8,43.87,43.75,43.85,61113.0,33.0565,33.1094,33.0188,33.0943,61113.0
2018-07-27 10:20:00,43.84,43.92,43.78,43.81,57870.0,33.0867,33.1471,33.0414,33.0641,57870.0
2018-07-27 10:30:00,43.8,43.89,43.79,43.86,29487.0,33.0565,33.1245,33.049,33.1018,29487.0
2018-07-27 10:40:00,43.86,43.89,43.78,43.79,40512.0,33.1018,33.1245,33.0414,33.049,40512.0
2018-07-27 10:50:00,43.79,43.83,43.73,43.78,33186.0,33.049,33.0792,33.0037,33.0414,33186.0
2018-07-27 11:00:00,43.81,43.81,43.67,43.68,29631.0,33.0641,33.0641,32.9584,32.966,29631.0
2018-07-27 11:10:00,43.69,43.76,43.65,43.66,60987.0,32.9735,33.0263,32.9433,32.9509,60987.0
2018-07-27 11:20:00,43.67,43.81,43.66,43.81,107355.0,32.9584,33.0641,32.9509,33.0641,107355.0
2018-07-27 11:30:00,43.8,43.89,43.78,43.87,49747.5,33.0565,33.1245,33.0414,33.1094,49747.5
2018-07-27 11:40:00,43.87,43.9,43.82,43.88,57681.0,33.1094,33.132,33.0716,33.1169,57681.0
2018-07-27 11:50:00,43.89,43.93,43.77,43.78,42793.5,33.1245,33.1546,33.0339,33.0414,42793.5
2018-07-27 12:00:00,43.78,43.78,43.69,43.71,32017.5,33.0414,33.0414,32.9735,32.9886,32017.5
2018-07-27 12:10:00,43.71,43.78,43.7,43.75,58578.0,32.9886,33.0414,32.9811,33.0188,58578.0
2018-07-27 12:20:00,43.75,43.75,43.67,43.73,57238.5,33.0188,33.0188,32.9584,33.0037,57238.5
2018-07-27 12:30:00,43.73,43.73,43.65,43.65,52506.0,33.0037,33.0037,32.9433,32.9433,52506.0
2018-07-27 12:40:00,43.66,43.79,43.65,43.77,89299.5,32.9509,33.049,32.9433,33.0339,89299.5
2018-07-27 12:50:00,43.77,43.82,43.73,43.74,33738.0,33.0339,33.0716,33.0037,33.0112,33738.0
2018-07-27 13:00:00,43.74,43.85,43.67,43.79,143596.5,33.0112,33.0943,32.9584,33.049,143596.5
2018-07-27 13:10:00,43.79,43.82,43.74,43.82,51511.5,33.049,33.0716,33.0112,33.0716,51511.5
2018-07-27 13:20:00,43.82,43.87,43.77,43.87,43653.0,33.0716,33.1094,33.0339,33.1094,43653.0
2018-07-27 13:30:00,43.87,43.87,43.79,43.83,36112.5,33.1094,33.1094,33.049,33.0792,36112.5
2018-07-27 13:40:00,43.83,43.86,43.82,43.83,42972.0,33.0792,33.1018,33.0716,33.0792,42972.0
2018-07-27 13:50:00,43.84,43.93,43.82,43.91,57001.5,33.0867,33.1546,33.0716,33.1395,57001.5
2018-07-27 14:00:00,43.91,43.93,43.89,43.91,69019.5,33.1395,33.1546,33.1245,33.1395,69019.5
2018-07-27 14:10:00,43.89,43.89,43.81,43.82,44679.0,33.1245,33.1245,33.0641,33.0716,44679.0
2018-07-27 14:20:00,43.83,43.87,43.75,43.8,86566.5,33.0792,33.1094,33.0188,33.0565,86566.5
2018-07-27 14:30:00,43.8,43.87,43.77,43.79,69780.0,33.0565,33.1094,33.0339,33.049,69780.0
2018-07-27 14:40:00,43.79,43.81,43.73,43.79,141906.0,33.049,33.0641,33.0037,33.049,141906.0
2018-07-27 14:50:00,43.79,43.82,43.76,43.8,100932.0,33.049,33.0716,33.0263,33.0565,100932.0
2018-07-27 15:00:00,43.81,44.01,43.8,43.97,80218.5,33.0641,33.215,33.0565,33.1848,80218.5
2018-07-27 15:10:00,43.97,44.01,43.88,43.89,61206.0,33.1848,33.215,33.1169,33.1245,61206.0
2018-07-27 15:20:00,43.89,43.9,43.82,43.83,64032.0,33.1245,33.132,33.0716,33.0792,64032.0
2018-07-27 15:30:00,43.83,43.87,43.81,43.86,85135.5,33.0792,33.1094,33.0641,33.1018,85135.5
2018-07-27 15:40:00,43.85,44.03,43.83,44.02,118032.0,33.0943,33.2301,33.0792,33.2226,118032.0
2018-07-27 15:50:00,44.03,44.09,44.01,44.04,336406.5,33.2301,33.2754,33.215,33.2377,336406.5
2018-07-30 09:30:00,44.03,44.29,44.03,44.25,63897.0,33.2301,33.4263,33.2301,33.3961,63897.0
2018-07-30 09:40:00,44.23,44.53,44.18,44.49,41997.0,33.3811,33.6075,33.3433,33.5773,41997.0
2018-07-30 09:50:00,44.51,44.55,44.3,44.34,57438.0,33.5924,33.6226,33.4339,33.4641,57438.0
2018-07-30 10:00:00,44.29,44.29,43.97,43.99,137178.0,33.4263,33.4263,33.1848,33.1999,137178.0
2018-07-30 10:10:00,43.98,44.27,43.95,44.27,100162.5,33.1924,33.4112,33.1697,33.4112,100162.5
2018-07-30 10:20:00,44.27,44.34,44.19,44.34,35908.5,33.4112,33.4641,33.3509,33.4641,35908.5
2018-07-30 10:30:00,44.35,44.38,44.19,44.2,32269.5,33.4716,33.4943,33.3509,33.3584,32269.5
2018-07-30 10:40:00,44.2,44.27,44.15,44.21,22269.0,33.3584,33.4112,33.3207,33.366,22269.0
2018-07-30 10:50:00,44.21,44.29,44.21,44.23,21621.0,33.366,33.4263,33.366,33.3811,21621.0
2018-07-30 11:00:00,44.23,44.35,44.19,44.27,32430.0,33.3811,33.4716,33.3509,33.4112,32430.0
2018-07-30 11:10:00,44.28,44.31,44.16,44.19,83107.5,33.4188,33.4414,33.3282,33.3509,83107.5
2018-07-30 11:20:00,44.2,44.26,44.17,44.23,43098.0,33.3584,33.4037,33.3358,33.3811,43098.0
2018-07-30 11:30:00,44.23,44.24,44.12,44.13,27841.5,33.3811,33.3886,33.298,33.3056,27841.5
2018-07-30 11:40:00,44.15,44.22,44.14,44.17,260530.5,33.3207,33.3735,33.3131,33.3358,260530.5
2018-07-30 11:50:00,44.17,44.25,44.13,44.19,35133.0,33.3358,33.3961,33.3056,33.3509,35133.0
2018-07-30 12:00:00,44.18,44.18,44.1,44.11,22788.0,33.3433,33.3433,33.2829,33.2905,22788.0
2018-07-30 12:10:00,44.11,44.11,44.05,44.06,17632.5,33.2905,33.2905,33.2452,33.2528,17632.5
2018-07-30 12:20:00,44.06,44.11,44.02,44.05,25867.5,33.2528,33.2905,33.2226,33.2452,25867.5
2018-07-30 12:30:00,44.06,44.13,44.06,44.09,21853.5,33.2528,33.3056,33.2528,33.2754,21853.5
2018-07-30 12:40:00,44.09,44.14,44.07,44.1,22350.0,33.2754,33.3131,33.2603,33.2829,22350.0
2018-07-30 12:50:00,44.11,44.11,44.05,44.07,56430.0,33.2905,33.2905,33.2452,33.2603,56430.0
2018-07-30 13:00:00,44.07,44.07,43.95,44.0,28426.5,33.2603,33.2603,33.1697,33.2075,28426.5
2018-07-30 13:10:00,44.01,44.03,43.97,44.01,27154.5,33.215,33.2301,33.1848,33.215,27154.5
2018-07-30 13:20:00,44.01,44.05,43.99,44.05,16200.0,33.215,33.2452,33.1999,33.2452,16200.0
2018-07-30 13:30:00,44.04,44.08,44.04,44.07,14035.5,33.2377,33.2678,33.2377,33.2603,14035.5
2018-07-30 13:40:00,44.06,44.09,44.01,44.01,17409.0,33.2528,33.2754,33.215,33.215,17409.0
2018-07-30 13:50:00,44.01,44.11,44.0,44.11,25126.5,33.215,33.2905,33.2075,33.2905,25126.5
2018-07-30 14:00:00,44.11,44.11,44.03,44.03,39577.5,33.2905,33.2905,33.2301,33.2301,39577.5
2018-07-30 14:10:00,44.03,44.07,44.01,44.03,23338.5,33.2301,33.2603,33.215,33.2301,23338.5
2018-07-30 14:20:00,44.01,44.01,43.98,43.99,19918.5,33.215,33.215,33.1924,33.1999,19918.5
2018-07-30 14:30:00,43.98,43.99,43.75,43.77,377809.5,33.1924,33.1999,33.0188,33.0339,377809.5
2018-07-30 14:40:00,43.75,43.76,43.62,43.68,145942.5,33.0188,33.0263,32.9207,32.966,145942.5
2018-07-30 14:50:00,43.68,43.72,43.65,43.67,52278.0,32.966,32.9962,32.9433,32.9584,52278.0
2018-07-30 15:00:00,43.67,43.71,43.6,43.67,41467.5,32.9584,32.9886,32.9056,32.9584,41467.5
2018-07-30 15:10:00,43.67,43.67,43.53,43.55,41653.5,32.9584,32.9584,32.8528,32.8678,41653.5
2018-07-30 15:20:00,43.55,43.57,43.48,43.48,44449.5,32.8678,32.8829,32.815,32.815,44449.5
2018-07-30 15:30:00,43.48,43.5,43.37,43.39,84682.5,32.815,32.8301,32.732,32.7471,84682.5
2018-07-30 15:40:00,43.39,43.39,43.31,43.32,102379.5,32.7471,32.7471,32.6867,32.6943,102379.5
2018-07-30 15:50:00,43.31,43.39,43.27,43.33,312693.0,32.6867,32.7471,32.6565,32.7018,312693.0
2018-07-31 09:30:00,43.59,43.77,43.42,43.74,54535.5,32.898,33.0339,32.7697,33.0112,54535.5
2018-07-31 09:40:00,43.77,43.85,43.72,43.72,33295.5,33.0339,33.0943,32.9962,32.9962,33295.5
2018-07-31 09:50:00,43.72,43.72,43.58,43.67,31146.0,32.9962,32.9962,32.8905,32.9584,31146.0
2018-07-31 10:00:00,43.64,43.76,43.61,43.7,85707.0,32.9358,33.0263,32.9131,32.9811,85707.0
2018-07-31 10:10:00,43.71,43.76,43.58,43.64,163866.0,32.9886,33.0263,32.8905,32.9358,163866.0
2018-07-31 10:20:00,43.66,43.75,43.48,43.51,70425.0,32.9509,33.0188,32.815,32.8377,70425.0
2018-07-31 10:30:00,43.53,43.71,43.49,43.69,61117.5,32.8528,32.9886,32.8226,32.9735,61117.5
2018-07-31 10:40:00,43.69,43.77,43.61,43.64,111915.0,32.9735,33.0339,32.9131,32.9358,111915.0
2018-07-31 10:50:00,43.64,43.7,43.58,43.64,55539.0,32.9358,32.9811,32.8905,32.9358,55539.0
2018-07-31 11:00:00,43.66,43.67,43.57,43.61,40872.0,32.9509,32.9584,32.8829,32.9131,40872.0
2018-07-31 11:10:00,43.61,43.63,43.48,43.51,113184.0,32.9131,32.9282,32.815,32.8377,113184.0
2018-07-31 11:20:00,43.49,43.54,43.46,43.49,39627.0,32.8226,32.8603,32.7999,32.8226,39627.0
2018-07-31 11:30:00,43.49,43.59,43.47,43.47,23338.5,32.8226,32.898,32.8075,32.8075,23338.5
2018-07-31 11:40:00,43.47,43.55,43.44,43.51,26017.5,32.8075,32.8678,32.7848,32.8377,26017.5
2018-07-31 11:50:00,43.53,43.55,43.47,43.49,33513.0,32.8528,32.8678,32.8075,32.8226,33513.0
2018-07-31 12:00:00,43.49,43.52,43.42,43.47,36045.0,32.8226,32.8452,32.7697,32.8075,36045.0
2018-07-31 12:10:00,43.47,43.54,43.47,43.54,79750.5,32.8075,32.8603,32.8075,32.8603,79750.5
2018-07-31 12:20:00,43.55,43.63,43.53,43.61,40348.5,32.8678,32.9282,32.8528,32.9131,40348.5
2018-07-31 12:30:00,43.61,43.66,43.58,43.65,26757.0,32.9131,32.9509,32.8905,32.9433,26757.0
2018-07-31 12:40:00,43.65,43.77,43.64,43.77,143011.5,32.9433,33.0339,32.9358,33.0339,143011.5
2018-07-31 12:50:00,43.77,43.8,43.71,43.79,41656.5,33.0339,33.0565,32.9886,33.049,41656.5
2018-07-31 13:00:00,43.79,43.88,43.77,43.87,35623.5,33.049,33.1169,33.0339,33.1094,35623.5
2018-07-31 13:10:00,43.85,43.88,43.81,43.88,42352.5,33.0943,33.1169,33.0641,33.1169,42352.5
2018-07-31 13:20:00,43.89,43.94,43.87,43.91,34986.0,33.1245,33.1622,33.1094,33.1395,34986.0
2018-07-31 13:30:00,43.91,43.97,43.87,43.97,38505.0,33.1395,33.1848,33.1094,33.1848,38505.0
2018-07-31 13:40:00,43.97,43.97,43.88,43.91,45870.0,33.1848,33.1848,33.1169,33.1395,45870.0
2018-07-31 13:50:00,43.91,43.93,43.83,43.84,25858.5,33.1395,33.1546,33.0792,33.0867,25858.5
2018-07-31 14:00:00,43.82,43.85,43.77,43.79,25923.0,33.0716,33.0943,33.0339,33.049,25923.0
2018-07-31 14:10:00,43.8,43.89,43.77,43.88,208207.5,33.0565,33.1245,33.0339,33.1169,208207.5
2018-07-31 14:20:00,43.89,43.89,43.79,43.81,44307.0,33.1245,33.1245,33.049,33.0641,44307.0
2018-07-31 14:30:00,43.8,43.93,43.79,43.91,154390.5,33.0565,33.1546,33.049,33.1395,154390.5
2018-07-31 14:40:00,43.91,43.96,43.89,43.96,24135.0,33.1395,33.1773,33.1245,33.1773,24135.0
2018-07-31 14:50:00,43.96,43.98,43.92,43.94,31446.0,33.1773,33.1924,33.1471,33.1622,31446.0
2018-07-31 15:00:00,43.94,43.95,43.89,43.94,35169.0,33.1622,33.1697,33.1245,33.1622,35169.0
2018-07-31 15:10:00,43.94,43.95,43.85,43.87,58216.5,33.1622,33.1697,33.0943,33.1094,58216.5
2018-07-31 15:20:00,43.87,43.9,43.84,43.85,53385.0,33.1094,33.132,33.0867,33.0943,53385.0
2018-07-31 15:30:00,43.85,43.95,43.83,43.93,110181.0,33.0943,33.1697,33.0792,33.1546,110181.0
2018-07-31 15:40:00,43.93,43.94,43.8,43.81,123633.0,33.1546,33.1622,33.0565,33.0641,123633.0
2018-07-31 15:50:00,43.81,43.85,43.75,43.82,381402.0,33.0641,33.0943,33.0188,33.0716,381402.0
2018-08-01 09:30:00,43.67,43.8,43.34,43.42,97884.0,32.9584,33.0565,32.7094,32.7697,97884.0
2018-08-01 09:40:00,43.4,43.51,43.05,43.23,49153.5,32.7546,32.8377,32.4905,32.6263,49153.5
2018-08-01 09:50:00,43.22,43.37,43.11,43.35,26463.0,32.6188,32.732,32.5358,32.7169,26463.0
2018-08-01 10:00:00,43.37,43.47,43.33,43.33,35056.5,32.732,32.8075,32.7018,32.7018,35056.5
2018-08-01 10:10:00,43.33,43.43,43.3,43.36,49461.0,32.7018,32.7773,32.6792,32.7245,49461.0
2018-08-01 10:20:00,43.38,43.47,43.32,43.45,30031.5,32.7395,32.8075,32.6943,32.7924,30031.5
2018-08-01 10:30:00,43.43,43.49,43.39,43.42,27742.5,32.7773,32.8226,32.7471,32.7697,27742.5
2018-08-01 10:40:00,43.42,43.42,43.25,43.26,32020.5,32.7697,32.7697,32.6414,32.649,32020.5
2018-08-01 10:50:00,43.27,43.33,43.25,43.29,21675.0,32.6565,32.7018,32.6414,32.6716,21675.0
2018-08-01 11:00:00,43.29,43.31,43.18,43.19,27703.5,32.6716,32.6867,32.5886,32.5962,27703.5
2018-08-01 11:10:00,43.19,43.21,43.12,43.13,37431.0,32.5962,32.6112,32.5433,32.5509,37431.0
2018-08-01 11:20:00,43.13,43.13,43.03,43.1,44431.5,32.5509,32.5509,32.4754,32.5282,44431.5
2018-08-01 11:30:00,43.09,43.09,42.98,43.01,34795.5,32.5207,32.5207,32.4377,32.4603,34795.5
2018-08-01 11:40:00,43.01,43.06,42.99,43.0,32128.5,32.4603,32.498,32.4452,32.4528,32128.5
2018-08-01 11:50:00,43.0,43.03,42.96,42.98,34029.0,32.4528,32.4754,32.4226,32.4377,34029.0
2018-08-01 12:00:00,42.97,42.98,42.79,42.84,52293.0,32.4301,32.4377,32.2943,32.332,52293.0
2018-08-01 12:10:00,42.83,42.88,42.71,42.78,36822.0,32.3245,32.3622,32.2339,32.2867,36822.0
2018-08-01 12:20:00,42.78,42.83,42.72,42.74,17589.0,32.2867,32.3245,32.2414,32.2565,17589.0
2018-08-01 12:30:00,42.73,42.75,42.67,42.71,14440.5,32.249,32.2641,32.2037,32.2339,14440.5
2018-08-01 12:40:00,42.7,42.74,42.67,42.74,13185.0,32.2263,32.2565,32.2037,32.2565,13185.0
2018-08-01 12:50:00,42.74,42.77,42.72,42.74,19813.5,32.2565,32.2792,32.2414,32.2565,19813.5
2018-08-01 13:00:00,42.73,42.75,42.67,42.67,20952.0,32.249,32.2641,32.2037,32.2037,20952.0
2018-08-01 13:10:00,42.68,42.71,42.61,42.63,29395.5,32.2112,32.2339,32.1584,32.1735,29395.5
2018-08-01 13:20:00,42.63,42.66,42.56,42.57,32941.5,32.1735,32.1962,32.1207,32.1282,32941.5
2018-08-01 13:30:00,42.57,42.61,42.54,42.6,17227.5,32.1282,32.1584,32.1056,32.1509,17227.5
2018-08-01 13:40:00,42.6,42.64,42.59,42.61,18336.0,32.1509,32.1811,32.1433,32.1584,18336.0
2018-08-01 13:50:00,42.61,42.63,42.55,42.59,31789.5,32.1584,32.1735,32.1131,32.1433,31789.5
2018-08-01 14:00:00,42.57,42.65,42.53,42.57,41361.0,32.1282,32.1886,32.098,32.1282,41361.0
2018-08-01 14:10:00,42.56,42.58,42.45,42.49,41358.0,32.1207,32.1358,32.0377,32.0679,41358.0
2018-08-01 14:20:00,42.48,42.52,42.42,42.44,31939.5,32.0603,32.0905,32.015,32.0301,31939.5
2018-08-01 14:30:00,42.47,42.5,42.45,42.46,25809.0,32.0528,32.0754,32.0377,32.0452,25809.0
2018-08-01 14:40:00,42.47,42.56,42.45,42.53,47218.5,32.0528,32.1207,32.0377,32.098,47218.5
2018-08-01 14:50:00,42.54,42.66,42.51,42.66,39174.0,32.1056,32.1962,32.0829,32.1962,39174.0
2018-08-01 15:00:00,42.66,42.67,42.62,42.65,29646.0,32.1962,32.2037,32.166,32.1886,29646.0
2018-08-01 15:10:00,42.65,42.67,42.55,42.57,61479.0,32.1886,32.2037,32.1131,32.1282,61479.0
2018-08-01 15:20:00,42.57,42.61,42.57,42.61,46186.5,32.1282,32.1584,32.1282,32.1584,46186.5
2018-08-01 15:30:00,42.61,42.67,42.61,42.65,61656.0,32.1584,32.2037,32.1584,32.1886,61656.0
2018-08-01 15:40:00,42.65,42.71,42.64,42.69,93433.5,32.1886,32.2339,32.1811,32.2188,93433.5
2018-08-01 15:50:00,42.67,42.77,42.62,42.65,309675.0,32.2037,32.2792,32.166,32.1886,309675.0
2018-08-02 09:30:00,42.38,42.63,41.87,41.87,72504.0,31.9848,32.1735,31.5999,31.5999,72504.0
2018-08-02 09:40:00,41.87,42.16,41.87,42.16,46885.5,31.5999,31.8188,31.5999,31.8188,46885.5
2018-08-02 09:50:00,42.19,42.35,42.19,42.3,16767.0,31.8414,31.9622,31.8414,31.9245,16767.0
2018-08-02 10:00:00,42.33,42.43,42.27,42.37,67698.0,31.9471,32.0226,31.9018,31.9773,67698.0
2018-08-02 10:10:00,42.38,42.52,42.36,42.48,21541.5,31.9848,32.0905,31.9697,32.0603,21541.5
2018-08-02 10:20:00,42.5,42.59,42.47,42.57,20895.0,32.0754,32.1433,32.0528,32.1282,20895.0
2018-08-02 10:30:00,42.57,42.59,42.48,42.57,22638.0,32.1282,32.1433,32.0603,32.1282,22638.0
2018-08-02 10:40:00,42.58,42.58,42.3,42.31,31222.5,32.1358,32.1358,31.9245,31.932,31222.5
2018-08-02 10:50:00,42.31,42.36,42.21,42.3,38454.0,31.932,31.9697,31.8565,31.9245,38454.0
2018-08-02 11:00:00,42.31,42.47,42.31,42.43,22248.0,31.932,32.0528,31.932,32.0226,22248.0
2018-08-02 11:10:00,42.43,42.5,42.33,42.41,20937.0,32.0226,32.0754,31.9471,32.0075,20937.0
2018-08-02 11:20:00,42.41,42.45,42.25,42.28,22084.5,32.0075,32.0377,31.8867,31.9094,22084.5
2018-08-02 11:30:00,42.28,42.38,42.26,42.31,27057.0,31.9094,31.9848,31.8943,31.932,27057.0
2018-08-02 11:40:00,42.31,42.35,42.23,42.28,34087.5,31.932,31.9622,31.8716,31.9094,34087.5
2018-08-02 11:50:00,42.27,42.31,42.21,42.25,18102.0,31.9018,31.932,31.8565,31.8867,18102.0
2018-08-02 12:00:00,42.23,42.33,42.2,42.31,23412.0,31.8716,31.9471,31.849,31.932,23412.0
2018-08-02 12:10:00,42.31,42.32,42.26,42.28,15924.0,31.932,31.9395,31.8943,31.9094,15924.0
2018-08-02 12:20:00,42.3,42.39,42.3,42.34,33874.5,31.9245,31.9924,31.9245,31.9546,33874.5
2018-08-02 12:30:00,42.35,42.35,42.27,42.31,28630.5,31.9622,31.9622,31.9018,31.932,28630.5
2018-08-02 12:40:00,42.33,42.37,42.32,42.33,25020.0,31.9471,31.9773,31.9395,31.9471,25020.0
2018-08-02 12:50:00,42.33,42.35,42.27,42.29,30747.0,31.9471,31.9622,31.9018,31.9169,30747.0
2018-08-02 13:00:00,42.29,42.31,42.21,42.25,25711.5,31.9169,31.932,31.8565,31.8867,25711.5
2018-08-02 13:10:00,42.25,42.31,42.22,42.31,28756.5,31.8867,31.932,31.8641,31.932,28756.5
2018-08-02 13:20:00,42.31,42.34,42.27,42.29,38857.5,31.932,31.9546,31.9018,31.9169,38857.5
2018-08-02 13:30:00,42.3,42.36,42.29,42.31,27270.0,31.9245,31.9697,31.9169,31.932,27270.0
2018-08-02 13:40:00,42.32,42.4,42.32,42.39,32743.5,31.9395,31.9999,31.9395,31.9924,32743.5
2018-08-02 13:50:00,42.39,42.45,42.39,42.45,20587.5,31.9924,32.0377,31.9924,32.0377,20587.5
2018-08-02 14:00:00,42.44,42.46,42.41,42.45,26610.0,32.0301,32.0452,32.0075,32.0377,26610.0
2018-08-02 14:10:00,42.46,42.47,42.4,42.4,50224.5,32.0452,32.0528,31.9999,31.9999,50224.5
2018-08-02 14:20:00,42.4,42.41,42.33,42.38,57880.5,31.9999,32.0075,31.9471,31.9848,57880.5
2018-08-02 14:30:00,42.38,42.38,42.25,42.25,117603.0,31.9848,31.9848,31.8867,31.8867,117603.0
2018-08-02 14:40:00,42.25,42.25,42.13,42.2,262243.5,31.8867,31.8867,31.7962,31.849,262243.5
2018-08-02 14:50:00,42.2,42.25,42.16,42.24,230260.5,31.849,31.8867,31.8188,31.8792,230260.5
2018-08-02 15:00:00,42.24,42.29,42.19,42.25,100567.5,31.8792,31.9169,31.8414,31.8867,100567.5
2018-08-02 15:10:00,42.25,42.31,42.22,42.31,42805.5,31.8867,31.932,31.8641,31.932,42805.5
2018-08-02 15:20:00,42.31,42.31,42.27,42.31,41455.5,31.932,31.932,31.9018,31.932,41455.5
2018-08-02 15:30:00,42.31,42.31,42.27,42.29,47827.5,31.932,31.932,31.9018,31.9169,47827.5
2018-08-02 15:40:00,42.29,42.3,42.27,42.27,90831.0,31.9169,31.9245,31.9018,31.9018,90831.0
2018-08-02 15:50:00,42.27,42.27,42.16,42.19,452295.0,31.9018,31.9018,31.8188,31.8414,452295.0
2018-08-03 09:30:00,42.21,42.69,42.18,42.58,270741.0,31.8565,32.2188,31.8339,32.1358,270741.0
2018-08-03 09:40:00,42.58,42.65,42.43,42.53,270951.0,32.1358,32.1886,32.0226,32.098,270951.0
2018-08-03 09:50:00,42.53,42.64,42.48,42.55,167182.5,32.098,32.1811,32.0603,32.1131,167182.5
2018-08-03 10:00:00,42.55,42.72,42.54,42.64,61956.0,32.1131,32.2414,32.1056,32.1811,61956.0
2018-08-03 10:10:00,42.64,42.68,42.56,42.65,36964.5,32.1811,32.2112,32.1207,32.1886,36964.5
2018-08-03 10:20:00,42.66,42.79,42.66,42.76,24349.5,32.1962,32.2943,32.1962,32.2716,24349.5
2018-08-03 10:30:00,42.76,42.87,42.73,42.82,108579.0,32.2716,32.3546,32.249,32.3169,108579.0
2018-08-03 10:40:00,42.83,42.93,42.81,42.82,57409.5,32.3245,32.3999,32.3094,32.3169,57409.5
2018-08-03 10:50:00,42.82,42.85,42.76,42.81,40587.0,32.3169,32.3395,32.2716,32.3094,40587.0
2018-08-03 11:00:00,42.82,42.85,42.68,42.69,62034.0,32.3169,32.3395,32.2112,32.2188,62034.0
2018-08-03 11:10:00,42.69,42.71,42.51,42.56,44854.5,32.2188,32.2339,32.0829,32.1207,44854.5
2018-08-03 11:20:00,42.57,42.66,42.55,42.64,73378.5,32.1282,32.1962,32.1131,32.1811,73378.5
2018-08-03 11:30:00,42.64,42.79,42.63,42.79,71184.0,32.1811,32.2943,32.1735,32.2943,71184.0
2018-08-03 11:40:00,42.77,42.79,42.74,42.77,32767.5,32.2792,32.2943,32.2565,32.2792,32767.5
2018-08-03 11:50:00,42.77,42.77,42.67,42.68,23475.0,32.2792,32.2792,32.2037,32.2112,23475.0
2018-08-03 12:00:00,42.69,42.69,42.64,42.65,39885.0,32.2188,32.2188,32.1811,32.1886,39885.0
2018-08-03 12:10:00,42.65,42.72,42.64,42.7,43764.0,32.1886,32.2414,32.1811,32.2263,43764.0
2018-08-03 12:20:00,42.7,42.75,42.69,42.74,38175.0,32.2263,32.2641,32.2188,32.2565,38175.0
2018-08-03 12:30:00,42.74,42.77,42.73,42.77,33702.0,32.2565,32.2792,32.249,32.2792,33702.0
2018-08-03 12:40:00,42.77,42.78,42.69,42.71,25875.0,32.2792,32.2867,32.2188,32.2339,25875.0
2018-08-03 12:50:00,42.71,42.73,42.69,42.7,27013.5,32.2339,32.249,32.2188,32.2263,27013.5
2018-08-03 13:00:00,42.7,42.75,42.68,42.75,30507.0,32.2263,32.2641,32.2112,32.2641,30507.0
2018-08-03 13:10:00,42.75,42.75,42.73,42.74,24489.0,32.2641,32.2641,32.249,32.2565,24489.0
2018-08-03 13:20:00,42.75,42.79,42.73,42.79,23970.0,32.2641,32.2943,32.249,32.2943,23970.0
2018-08-03 13:30:00,42.78,42.79,42.73,42.75,42165.0,32.2867,32.2943,32.249,32.2641,42165.0
2018-08-03 13:40:00,42.75,42.79,42.75,42.78,47637.0,32.2641,32.2943,32.2641,32.2867,47637.0
2018-08-03 13:50:00,42.78,42.8,42.76,42.79,28062.0,32.2867,32.3018,32.2716,32.2943,28062.0
2018-08-03 14:00:00,42.79,42.82,42.79,42.81,28392.0,32.2943,32.3169,32.2943,32.3094,28392.0
2018-08-03 14:10:00,42.81,42.81,42.77,42.78,38814.0,32.3094,32.3094,32.2792,32.2867,38814.0
2018-08-03 14:20:00,42.77,42.78,42.75,42.77,22968.0,32.2792,32.2867,32.2641,32.2792,22968.0
2018-08-03 14:30:00,42.78,42.81,42.78,42.79,38970.0,32.2867,32.3094,32.2867,32.2943,38970.0
2018-08-03 14:40:00,42.79,42.83,42.79,42.83,47127.0,32.2943,32.3245,32.2943,32.3245,47127.0
2018-08-03 14:50:00,42.84,42.86,42.83,42.85,39925.5,32.332,32.3471,32.3245,32.3395,39925.5
2018-08-03 15:00:00,42.85,42.85,42.83,42.84,32755.5,32.3395,32.3395,32.3245,32.332,32755.5
2018-08-03 15:10:00,42.84,42.97,42.83,42.96,64266.0,32.332,32.4301,32.3245,32.4226,64266.0
2018-08-03 15:20:00,42.96,43.01,42.96,42.97,51735.0,32.4226,32.4603,32.4226,32.4301,51735.0
2018-08-03 15:30:00,42.96,42.98,42.93,42.94,59203.5,32.4226,32.4377,32.3999,32.4075,59203.5
2018-08-03 15:40:00,42.94,42.98,42.92,42.93,122790.0,32.4075,32.4377,32.3924,32.3999,122790.0
2018-08-03 15:50:00,42.94,43.0,42.93,42.95,265557.0,32.4075,32.4528,32.3999,32.415,265557.0
2018-08-06 09:30:00,43.82,44.18,43.5,43.81,229632.0,33.0716,33.3433,32.8301,33.0641,229632.0
2018-08-06 09:40:00,43.83,43.99,43.64,43.87,99874.5,33.0792,33.1999,32.9358,33.1094,99874.5
2018-08-06 09:50:00,43.87,43.87,43.52,43.61,63487.5,33.1094,33.1094,32.8452,32.9131,63487.5
2018-08-06 10:00:00,43.59,43.61,43.38,43.55,46065.0,32.898,32.9131,32.7395,32.8678,46065.0
2018-08-06 10:10:00,43.56,43.58,43.37,43.52,63526.5,32.8754,32.8905,32.732,32.8452,63526.5
2018-08-06 10:20:00,43.53,43.55,43.37,43.4,42864.0,32.8528,32.8678,32.732,32.7546,42864.0
2018-08-06 10:30:00,43.39,43.53,43.36,43.51,52152.0,32.7471,32.8528,32.7245,32.8377,52152.0
2018-08-06 10:40:00,43.51,43.53,43.43,43.52,37384.5,32.8377,32.8528,32.7773,32.8452,37384.5
2018-08-06 10:50:00,43.53,43.53,43.41,43.49,27174.0,32.8528,32.8528,32.7622,32.8226,27174.0
2018-08-06 11:00:00,43.51,43.51,43.43,43.47,27558.0,32.8377,32.8377,32.7773,32.8075,27558.0
2018-08-06 11:10:00,43.47,43.47,43.37,43.37,28380.0,32.8075,32.8075,32.732,32.732,28380.0
2018-08-06 11:20:00,43.37,43.47,43.36,43.47,26383.5,32.732,32.8075,32.7245,32.8075,26383.5
2018-08-06 11:30:00,43.47,43.49,43.33,43.35,23275.5,32.8075,32.8226,32.7018,32.7169,23275.5
2018-08-06 11:40:00,43.37,43.41,43.36,43.37,24439.5,32.732,32.7622,32.7245,32.732,24439.5
2018-08-06 11:50:00,43.38,43.48,43.35,43.44,43180.5,32.7395,32.815,32.7169,32.7848,43180.5
2018-08-06 12:00:00,43.44,43.5,43.43,43.48,37035.0,32.7848,32.8301,32.7773,32.815,37035.0
2018-08-06 12:10:00,43.48,43.55,43.47,43.55,28221.0,32.815,32.8678,32.8075,32.8678,28221.0
2018-08-06 12:20:00,43.57,43.57,43.53,43.55,15384.0,32.8829,32.8829,32.8528,32.8678,15384.0
2018-08-06 12:30:00,43.56,43.57,43.5,43.55,23151.0,32.8754,32.8829,32.8301,32.8678,23151.0
2018-08-06 12:40:00,43.55,43.59,43.55,43.58,43975.5,32.8678,32.898,32.8678,32.8905,43975.5
2018-08-06 12:50:00,43.58,43.59,43.41,43.41,98637.0,32.8905,32.898,32.7622,32.7622,98637.0
2018-08-06 13:00:00,43.41,43.54,43.41,43.54,46036.5,32.7622,32.8603,32.7622,32.8603,46036.5
2018-08-06 13:10:00,43.53,43.56,43.51,43.53,25188.0,32.8528,32.8754,32.8377,32.8528,25188.0
2018-08-06 13:20:00,43.53,43.53,43.45,43.45,15142.5,32.8528,32.8528,32.7924,32.7924,15142.5
2018-08-06 13:30:00,43.46,43.46,43.39,43.43,18162.0,32.7999,32.7999,32.7471,32.7773,18162.0
2018-08-06 13:40:00,43.43,43.43,43.38,43.41,11754.0,32.7773,32.7773,32.7395,32.7622,11754.0
2018-08-06 13:50:00,43.41,43.41,43.35,43.35,19015.5,32.7622,32.7622,32.7169,32.7169,19015.5
2018-08-06 14:00:00,43.36,43.42,43.35,43.4,34875.0,32.7245,32.7697,32.7169,32.7546,34875.0
2018-08-06 14:10:00,43.4,43.45,43.37,43.43,20488.5,32.7546,32.7924,32.732,32.7773,20488.5
2018-08-06 14:20:00,43.43,43.47,43.43,43.46,22462.5,32.7773,32.8075,32.7773,32.7999,22462.5
2018-08-06 14:30:00,43.46,43.46,43.43,43.45,31407.0,32.7999,32.7999,32.7773,32.7924,31407.0
2018-08-06 14:40:00,43.44,43.48,43.43,43.45,28600.5,32.7848,32.815,32.7773,32.7924,28600.5
2018-08-06 14:50:00,43.45,43.47,43.43,43.44,23238.0,32.7924,32.8075,32.7773,32.7848,23238.0
2018-08-06 15:00:00,43.44,43.44,43.37,43.37,35389.5,32.7848,32.7848,32.732,32.732,35389.5
2018-08-06 15:10:00,43.37,43.37,43.32,43.33,34581.0,32.732,32.732,32.6943,32.7018,34581.0
2018-08-06 15:20:00,43.33,43.34,43.3,43.33,28995.0,32.7018,32.7094,32.6792,32.7018,28995.0
2018-08-06 15:30:00,43.33,43.33,43.28,43.29,77241.0,32.7018,32.7018,32.6641,32.6716,77241.0
2018-08-06 15:40:00,43.29,43.32,43.25,43.3,84966.0,32.6716,32.6943,32.6414,32.6792,84966.0
2018-08-06 15:50:00,43.31,43.35,43.28,43.29,182067.0,32.6867,32.7169,32.6641,32.6716,182067.0
2018-08-07 09:30:00,42.35,43.79,42.35,43.73,51244.5,31.9622,33.049,31.9622,33.0037,51244.5
2018-08-07 09:40:00,43.73,43.85,43.69,43.72,28930.5,33.0037,33.0943,32.9735,32.9962,28930.5
2018-08-07 09:50:00,43.72,43.77,43.64,43.71,31882.5,32.9962,33.0339,32.9358,32.9886,31882.5
2018-08-07 10:00:00,43.71,43.79,43.66,43.77,41574.0,32.9886,33.049,32.9509,33.0339,41574.0
2018-08-07 10:10:00,43.79,43.83,43.73,43.83,46498.5,33.049,33.0792,33.0037,33.0792,46498.5
2018-08-07 10:20:00,43.84,43.89,43.75,43.81,32310.0,33.0867,33.1245,33.0188,33.0641,32310.0
2018-08-07 10:30:00,43.82,43.91,43.8,43.88,40920.0,33.0716,33.1395,33.0565,33.1169,40920.0
2018-08-07 10:40:00,43.88,43.91,43.83,43.84,29607.0,33.1169,33.1395,33.0792,33.0867,29607.0
2018-08-07 10:50:00,43.83,43.85,43.76,43.77,104698.5,33.0792,33.0943,33.0263,33.0339,104698.5
2018-08-07 11:00:00,43.78,43.81,43.73,43.8,51841.5,33.0414,33.0641,33.0037,33.0565,51841.5
2018-08-07 11:10:00,43.79,43.88,43.77,43.82,99141.0,33.049,33.1169,33.0339,33.0716,99141.0
2018-08-07 11:20:00,43.83,43.85,43.77,43.8,61260.0,33.0792,33.0943,33.0339,33.0565,61260.0
2018-08-07 11:30:00,43.8,43.81,43.69,43.76,91410.0,33.0565,33.0641,32.9735,33.0263,91410.0
2018-08-07 11:40:00,43.76,43.76,43.49,43.61,97179.0,33.0263,33.0263,32.8226,32.9131,97179.0
2018-08-07 11:50:00,43.61,43.63,43.55,43.6,16105.5,32.9131,32.9282,32.8678,32.9056,16105.5
2018-08-07 12:00:00,43.61,43.65,43.59,43.63,22696.5,32.9131,32.9433,32.898,32.9282,22696.5
2018-08-07 12:10:00,43.64,43.69,43.63,43.69,18838.5,32.9358,32.9735,32.9282,32.9735,18838.5
2018-08-07 12:20:00,43.68,43.73,43.64,43.65,22399.5,32.966,33.0037,32.9358,32.9433,22399.5
2018-08-07 12:30:00,43.65,43.66,43.62,43.65,12375.0,32.9433,32.9509,32.9207,32.9433,12375.0
2018-08-07 12:40:00,43.64,43.65,43.62,43.65,20116.5,32.9358,32.9433,32.9207,32.9433,20116.5
2018-08-07 12:50:00,43.65,43.67,43.63,43.65,13240.5,32.9433,32.9584,32.9282,32.9433,13240.5
2018-08-07 13:00:00,43.65,43.69,43.63,43.69,29218.5,32.9433,32.9735,32.9282,32.9735,29218.5
2018-08-07 13:10:00,43.71,43.73,43.66,43.67,13290.0,32.9886,33.0037,32.9509,32.9584,13290.0
2018-08-07 13:20:00,43.66,43.69,43.63,43.65,16123.5,32.9509,32.9735,32.9282,32.9433,16123.5
2018-08-07 13:30:00,43.65,43.65,43.56,43.56,14908.5,32.9433,32.9433,32.8754,32.8754,14908.5
2018-08-07 13:40:00,43.55,43.61,43.54,43.58,18066.0,32.8678,32.9131,32.8603,32.8905,18066.0
2018-08-07 13:50:00,43.57,43.63,43.57,43.61,23106.0,32.8829,32.9282,32.8829,32.9131,23106.0
2018-08-07 14:00:00,43.61,43.63,43.6,43.61,20400.0,32.9131,32.9282,32.9056,32.9131,20400.0
2018-08-07 14:10:00,43.6,43.62,43.55,43.56,15244.5,32.9056,32.9207,32.8678,32.8754,15244.5
2018-08-07 14:20:00,43.57,43.63,43.56,43.61,21816.0,32.8829,32.9282,32.8754,32.9131,21816.0
2018-08-07 14:30:00,43.6,43.62,43.55,43.62,17431.5,32.9056,32.9207,32.8678,32.9207,17431.5
2018-08-07 14:40:00,43.62,43.62,43.58,43.58,21220.5,32.9207,32.9207,32.8905,32.8905,21220.5
2018-08-07 14:50:00,43.58,43.59,43.55,43.55,20895.0,32.8905,32.898,32.8678,32.8678,20895.0
2018-08-07 15:00:00,43.56,43.57,43.49,43.54,17880.0,32.8754,32.8829,32.8226,32.8603,17880.0
2018-08-07 15:10:00,43.55,43.57,43.53,43.53,20928.0,32.8678,32.8829,32.8528,32.8528,20928.0
2018-08-07 15:20:00,43.53,43.61,43.52,43.57,26712.0,32.8528,32.9131,32.8452,32.8829,26712.0
2018-08-07 15:30:00,43.56,43.56,43.53,43.53,29622.0,32.8754,32.8754,32.8528,32.8528,29622.0
2018-08-07 15:40:00,43.54,43.55,43.48,43.49,120445.5,32.8603,32.8678,32.815,32.8226,120445.5
2018-08-07 15:50:00,43.49,43.49,43.42,43.45,153709.5,32.8226,32.8226,32.7697,32.7924,153709.5
2018-08-08 09:30:00,43.37,43.47,43.14,43.22,46879.5,32.732,32.8075,32.5584,32.6188,46879.5
2018-08-08 09:40:00,43.24,43.28,43.09,43.11,17755.5,32.6339,32.6641,32.5207,32.5358,17755.5
2018-08-08 09:50:00,43.09,43.19,43.07,43.12,28875.0,32.5207,32.5962,32.5056,32.5433,28875.0
2018-08-08 10:00:00,43.11,43.21,43.11,43.15,23622.0,32.5358,32.6112,32.5358,32.566,23622.0
2018-08-08 10:10:00,43.15,43.17,43.07,43.09,34131.0,32.566,32.5811,32.5056,32.5207,34131.0
2018-08-08 10:20:00,43.1,43.15,43.01,43.13,22807.5,32.5282,32.566,32.4603,32.5509,22807.5
2018-08-08 10:30:00,43.12,43.18,43.03,43.05,19224.0,32.5433,32.5886,32.4754,32.4905,19224.0
2018-08-08 10:40:00,43.05,43.15,43.04,43.13,22659.0,32.4905,32.566,32.4829,32.5509,22659.0
2018-08-08 10:50:00,43.14,43.18,43.11,43.16,25603.5,32.5584,32.5886,32.5358,32.5735,25603.5
2018-08-08 11:00:00,43.17,43.19,43.15,43.15,20331.0,32.5811,32.5962,32.566,32.566,20331.0
2018-08-08 11:10:00,43.16,43.21,43.15,43.19,17310.0,32.5735,32.6112,32.566,32.5962,17310.0
2018-08-08 11:20:00,43.19,43.19,43.1,43.14,15675.0,32.5962,32.5962,32.5282,32.5584,15675.0
2018-08-08 11:30:00,43.15,43.18,43.13,43.16,20307.0,32.566,32.5886,32.5509,32.5735,20307.0
2018-08-08 11:40:00,43.15,43.18,43.12,43.16,50011.5,32.566,32.5886,32.5433,32.5735,50011.5
2018-08-08 11:50:00,43.17,43.19,43.12,43.13,22990.5,32.5811,32.5962,32.5433,32.5509,22990.5
2018-08-08 12:00:00,43.14,43.15,43.1,43.11,25516.5,32.5584,32.566,32.5282,32.5358,25516.5
2018-08-08 12:10:00,43.11,43.15,43.09,43.09,22984.5,32.5358,32.566,32.5207,32.5207,22984.5
2018-08-08 12:20:00,43.09,43.11,43.03,43.04,21655.5,32.5207,32.5358,32.4754,32.4829,21655.5
2018-08-08 12:30:00,43.03,43.05,42.99,43.03,34938.0,32.4754,32.4905,32.4452,32.4754,34938.0
2018-08-08 12:40:00,43.03,43.03,42.95,42.99,19639.5,32.4754,32.4754,32.415,32.4452,19639.5
2018-08-08 12:50:00,42.98,43.01,42.97,42.99,37399.5,32.4377,32.4603,32.4301,32.4452,37399.5
2018-08-08 13:00:00,42.98,42.99,42.87,42.99,62818.5,32.4377,32.4452,32.3546,32.4452,62818.5
2018-08-08 13:10:00,43.01,43.05,43.01,43.05,14199.0,32.4603,32.4905,32.4603,32.4905,14199.0
2018-08-08 13:20:00,43.05,43.07,43.01,43.01,15130.5,32.4905,32.5056,32.4603,32.4603,15130.5
2018-08-08 13:30:00,43.04,43.07,42.99,43.02,42781.5,32.4829,32.5056,32.4452,32.4678,42781.5
2018-08-08 13:40:00,43.02,43.11,43.02,43.1,18838.5,32.4678,32.5358,32.4678,32.5282,18838.5
2018-08-08 13:50:00,43.09,43.13,43.09,43.12,15450.0,32.5207,32.5509,32.5207,32.5433,15450.0
2018-08-08 14:00:00,43.12,43.13,43.09,43.12,13914.0,32.5433,32.5509,32.5207,32.5433,13914.0
2018-08-08 14:10:00,43.12,43.15,43.08,43.14,26050.5,32.5433,32.566,32.5131,32.5584,26050.5
2018-08-08 14:20:00,43.14,43.16,43.09,43.16,20100.0,32.5584,32.5735,32.5207,32.5735,20100.0
2018-08-08 14:30:00,43.16,43.19,43.15,43.15,25408.5,32.5735,32.5962,32.566,32.566,25408.5
2018-08-08 14:40:00,43.15,43.18,43.11,43.11,30595.5,32.566,32.5886,32.5358,32.5358,30595.5
2018-08-08 14:50:00,43.11,43.11,43.08,43.1,15690.0,32.5358,32.5358,32.5131,32.5282,15690.0
2018-08-08 15:00:00,43.11,43.14,43.08,43.08,52654.5,32.5358,32.5584,32.5131,32.5131,52654.5
2018-08-08 15:10:00,43.09,43.13,43.02,43.02,48391.5,32.5207,32.5509,32.4678,32.4678,48391.5
2018-08-08 15:20:00,43.02,43.05,42.98,43.01,24981.0,32.4678,32.4905,32.4377,32.4603,24981.0
2018-08-08 15:30:00,43.01,43.03,42.97,43.0,39397.5,32.4603,32.4754,32.4301,32.4528,39397.5
2018-08-08 15:40:00,43.0,43.01,42.94,42.95,58558.5,32.4528,32.4603,32.4075,32.415,58558.5
2018-08-08 15:50:00,42.95,43.01,42.94,42.95,203457.0,32.415,32.4603,32.4075,32.415,203457.0
2018-08-09 09:30:00,43.02,43.21,42.98,43.01,27898.5,32.4678,32.6112,32.4377,32.4603,27898.5
2018-08-09 09:40:00,43.01,43.15,42.98,43.05,24688.5,32.4603,32.566,32.4377,32.4905,24688.5
2018-08-09 09:50:00,43.02,43.09,43.0,43.04,19108.5,32.4678,32.5207,32.4528,32.4829,19108.5
2018-08-09 10:00:00,43.04,43.04,42.89,42.92,24123.0,32.4829,32.4829,32.3697,32.3924,24123.0
2018-08-09 10:10:00,42.92,43.0,42.92,42.97,15991.5,32.3924,32.4528,32.3924,32.4301,15991.5
2018-08-09 10:20:00,42.96,42.97,42.92,42.92,9600.0,32.4226,32.4301,32.3924,32.3924,9600.0
2018-08-09 10:30:00,42.92,42.92,42.86,42.89,19896.0,32.3924,32.3924,32.3471,32.3697,19896.0
2018-08-09 10:40:00,42.89,42.97,42.88,42.91,23592.0,32.3697,32.4301,32.3622,32.3848,23592.0
2018-08-09 10:50:00,42.92,42.92,42.83,42.84,26080.5,32.3924,32.3924,32.3245,32.332,26080.5
2018-08-09 11:00:00,42.84,42.85,42.73,42.73,11698.5,32.332,32.3395,32.249,32.249,11698.5
2018-08-09 11:10:00,42.72,42.72,42.64,42.66,18567.0,32.2414,32.2414,32.1811,32.1962,18567.0
2018-08-09 11:20:00,42.68,42.71,42.62,42.65,25285.5,32.2112,32.2339,32.166,32.1886,25285.5
2018-08-09 11:30:00,42.65,42.67,42.6,42.61,12153.0,32.1886,32.2037,32.1509,32.1584,12153.0
2018-08-09 11:40:00,42.6,42.63,42.52,42.52,40419.0,32.1509,32.1735,32.0905,32.0905,40419.0
2018-08-09 11:50:00,42.51,42.59,42.5,42.57,20112.0,32.0829,32.1433,32.0754,32.1282,20112.0
2018-08-09 12:00:00,42.58,42.6,42.55,42.6,14449.5,32.1358,32.1509,32.1131,32.1509,14449.5
2018-08-09 12:10:00,42.59,42.6,42.57,42.59,8538.0,32.1433,32.1509,32.1282,32.1433,8538.0
2018-08-09 12:20:00,42.59,42.65,42.57,42.63,18495.0,32.1433,32.1886,32.1282,32.1735,18495.0
2018-08-09 12:30:00,42.64,42.79,42.63,42.79,44521.5,32.1811,32.2943,32.1735,32.2943,44521.5
2018-08-09 12:40:00,42.79,42.93,42.76,42.92,61501.5,32.2943,32.3999,32.2716,32.3924,61501.5
2018-08-09 12:50:00,42.93,43.03,42.91,43.01,60268.5,32.3999,32.4754,32.3848,32.4603,60268.5
2018-08-09 13:00:00,43.01,43.02,42.94,43.0,69039.0,32.4603,32.4678,32.4075,32.4528,69039.0
2018-08-09 13:10:00,43.0,43.05,42.98,43.03,46053.0,32.4528,32.4905,32.4377,32.4754,46053.0
2018-08-09 13:20:00,43.03,43.09,43.03,43.07,43458.0,32.4754,32.5207,32.4754,32.5056,43458.0
2018-08-09 13:30:00,43.08,43.11,43.06,43.11,34833.0,32.5131,32.5358,32.498,32.5358,34833.0
2018-08-09 13:40:00,43.11,43.17,43.1,43.17,46627.5,32.5358,32.5811,32.5282,32.5811,46627.5
2018-08-09 13:50:00,43.17,43.17,43.11,43.13,49320.0,32.5811,32.5811,32.5358,32.5509,49320.0
2018-08-09 14:00:00,43.15,43.15,43.11,43.13,31407.0,32.566,32.566,32.5358,32.5509,31407.0
2018-08-09 14:10:00,43.13,43.13,43.06,43.07,40011.0,32.5509,32.5509,32.498,32.5056,40011.0
2018-08-09 14:20:00,43.07,43.1,43.03,43.1,42928.5,32.5056,32.5282,32.4754,32.5282,42928.5
2018-08-09 14:30:00,43.1,43.17,43.09,43.17,47899.5,32.5282,32.5811,32.5207,32.5811,47899.5
2018-08-09 14:40:00,43.17,43.19,43.01,43.02,52258.5,32.5811,32.5962,32.4603,32.4678,52258.5
2018-08-09 14:50:00,43.0,43.0,42.93,42.95,18244.5,32.4528,32.4528,32.3999,32.415,18244.5
2018-08-09 15:00:00,42.95,42.96,42.92,42.93,22323.0,32.415,32.4226,32.3924,32.3999,22323.0
2018-08-09 15:10:00,42.93,42.95,42.91,42.94,20412.0,32.3999,32.415,32.3848,32.4075,20412.0
2018-08-09 15:20:00,42.94,42.97,42.93,42.95,28221.0,32.4075,32.4301,32.3999,32.415,28221.0
2018-08-09 15:30:00,42.95,42.98,42.93,42.98,62124.0,32.415,32.4377,32.3999,32.4377,62124.0
2018-08-09 15:40:00,42.97,42.98,42.83,42.83,81475.5,32.4301,32.4377,32.3245,32.3245,81475.5
2018-08-09 15:50:00,42.83,42.89,42.83,42.88,167550.0,32.3245,32.3697,32.3245,32.3622,167550.0
2018-08-10 09:30:00,42.59,42.73,42.29,42.33,41314.5,32.1433,32.249,31.9169,31.9471,41314.5
2018-08-10 09:40:00,42.33,42.46,42.27,42.31,54300.0,31.9471,32.0452,31.9018,31.932,54300.0
2018-08-10 09:50:00,42.33,42.39,42.15,42.16,42615.0,31.9471,31.9924,31.8112,31.8188,42615.0
2018-08-10 10:00:00,42.19,42.21,42.05,42.15,49419.0,31.8414,31.8565,31.7358,31.8112,49419.0
2018-08-10 10:10:00,42.15,42.19,42.09,42.15,54202.5,31.8112,31.8414,31.766,31.8112,54202.5
2018-08-10 10:20:00,42.15,42.16,42.02,42.11,120054.0,31.8112,31.8188,31.7131,31.7811,120054.0
2018-08-10 10:30:00,42.11,42.21,42.07,42.11,66867.0,31.7811,31.8565,31.7509,31.7811,66867.0
2018-08-10 10:40:00,42.09,42.21,42.08,42.19,35010.0,31.766,31.8565,31.7584,31.8414,35010.0
2018-08-10 10:50:00,42.19,42.37,42.17,42.36,18825.0,31.8414,31.9773,31.8263,31.9697,18825.0
2018-08-10 11:00:00,42.37,42.41,42.31,42.36,38838.0,31.9773,32.0075,31.932,31.9697,38838.0
2018-08-10 11:10:00,42.34,42.39,42.3,42.37,18004.5,31.9546,31.9924,31.9245,31.9773,18004.5
2018-08-10 11:20:00,42.37,42.55,42.37,42.53,35043.0,31.9773,32.1131,31.9773,32.098,35043.0
2018-08-10 11:30:00,42.53,42.59,42.43,42.45,25891.5,32.098,32.1433,32.0226,32.0377,25891.5
2018-08-10 11:40:00,42.42,42.47,42.36,42.47,43407.0,32.015,32.0528,31.9697,32.0528,43407.0
2018-08-10 11:50:00,42.47,42.51,42.41,42.42,30771.0,32.0528,32.0829,32.0075,32.015,30771.0
2018-08-10 12:00:00,42.42,42.42,42.35,42.37,14013.0,32.015,32.015,31.9622,31.9773,14013.0
2018-08-10 12:10:00,42.37,42.41,42.35,42.37,8782.5,31.9773,32.0075,31.9622,31.9773,8782.5
2018-08-10 12:20:00,42.37,42.4,42.33,42.36,16182.0,31.9773,31.9999,31.9471,31.9697,16182.0
2018-08-10 12:30:00,42.37,42.41,42.33,42.35,22242.0,31.9773,32.0075,31.9471,31.9622,22242.0
2018-08-10 12:40:00,42.35,42.36,42.31,42.31,14085.0,31.9622,31.9697,31.932,31.932,14085.0
2018-08-10 12:50:00,42.31,42.35,42.29,42.35,38779.5,31.932,31.9622,31.9169,31.9622,38779.5
2018-08-10 13:00:00,42.35,42.35,42.31,42.33,33651.0,31.9622,31.9622,31.932,31.9471,33651.0
2018-08-10 13:10:00,42.34,42.41,42.31,42.32,77752.5,31.9546,32.0075,31.932,31.9395,77752.5
2018-08-10 13:20:00,42.33,42.39,42.31,42.37,15990.0,31.9471,31.9924,31.932,31.9773,15990.0
2018-08-10 13:30:00,42.37,42.37,42.31,42.33,18031.5,31.9773,31.9773,31.932,31.9471,18031.5
2018-08-10 13:40:00,42.34,42.35,42.31,42.33,49827.0,31.9546,31.9622,31.932,31.9471,49827.0
2018-08-10 13:50:00,42.34,42.36,42.29,42.31,68035.5,31.9546,31.9697,31.9169,31.932,68035.5
2018-08-10 14:00:00,42.3,42.37,42.3,42.35,19404.0,31.9245,31.9773,31.9245,31.9622,19404.0
2018-08-10 14:10:00,42.35,42.39,42.33,42.34,27379.5,31.9622,31.9924,31.9471,31.9546,27379.5
2018-08-10 14:20:00,42.34,42.35,42.27,42.27,34822.5,31.9546,31.9622,31.9018,31.9018,34822.5
2018-08-10 14:30:00,42.27,42.31,42.26,42.3,45238.5,31.9018,31.932,31.8943,31.9245,45238.5
2018-08-10 14:40:00,42.3,42.36,42.29,42.35,35605.5,31.9245,31.9697,31.9169,31.9622,35605.5
2018-08-10 14:50:00,42.35,42.42,42.34,42.35,32986.5,31.9622,32.015,31.9546,31.9622,32986.5
2018-08-10 15:00:00,42.35,42.35,42.27,42.31,30084.0,31.9622,31.9622,31.9018,31.932,30084.0
2018-08-10 15:10:00,42.31,42.39,42.29,42.39,26628.0,31.932,31.9924,31.9169,31.9924,26628.0
2018-08-10 15:20:00,42.39,42.52,42.39,42.45,52735.5,31.9924,32.0905,31.9924,32.0377,52735.5
2018-08-10 15:30:00,42.45,42.46,42.38,42.43,48091.5,32.0377,32.0452,31.9848,32.0226,48091.5
2018-08-10 15:40:00,42.43,42.43,42.35,42.37,73848.0,32.0226,32.0226,31.9622,31.9773,73848.0
2018-08-10 15:50:00,42.37,42.41,42.33,42.37,155760.0,31.9773,32.0075,31.9471,31.9773,155760.0
2018-08-13 09:30:00,42.39,42.75,42.39,42.61,130015.5,32.1325,32.4054,32.1325,32.2992,130015.5
2018-08-13 09:40:00,42.63,43.13,42.63,43.09,183450.0,32.3144,32.6934,32.3144,32.6631,183450.0
2018-08-13 09:50:00,43.07,43.17,42.69,42.72,113686.5,32.6479,32.7237,32.3599,32.3826,113686.5
2018-08-13 10:00:00,42.72,42.83,42.7,42.82,39592.5,32.3826,32.466,32.3675,32.4584,39592.5
2018-08-13 10:10:00,42.81,42.83,42.67,42.75,50874.0,32.4508,32.466,32.3447,32.4054,50874.0
2018-08-13 10:20:00,42.77,42.8,42.6,42.65,25225.5,32.4205,32.4433,32.2917,32.3296,25225.5
2018-08-13 10:30:00,42.67,42.75,42.63,42.64,51769.5,32.3447,32.4054,32.3144,32.322,51769.5
2018-08-13 10:40:00,42.63,42.64,42.59,42.63,19287.0,32.3144,32.322,32.2841,32.3144,19287.0
2018-08-13 10:50:00,42.64,42.71,42.54,42.57,38781.0,32.322,32.375,32.2462,32.2689,38781.0
2018-08-13 11:00:00,42.58,42.65,42.57,42.59,25177.5,32.2765,32.3296,32.2689,32.2841,25177.5
2018-08-13 11:10:00,42.59,42.59,42.45,42.47,29071.5,32.2841,32.2841,32.178,32.1931,29071.5
2018-08-13 11:20:00,42.48,42.55,42.44,42.53,32490.0,32.2007,32.2538,32.1704,32.2386,32490.0
2018-08-13 11:30:00,42.52,42.57,42.51,42.55,25846.5,32.231,32.2689,32.2234,32.2538,25846.5
2018-08-13 11:40:00,42.55,42.59,42.49,42.55,44668.5,32.2538,32.2841,32.2083,32.2538,44668.5
2018-08-13 11:50:00,42.55,42.57,42.46,42.47,109048.5,32.2538,32.2689,32.1855,32.1931,109048.5
2018-08-13 12:00:00,42.45,42.55,42.44,42.54,47448.0,32.178,32.2538,32.1704,32.2462,47448.0
2018-08-13 12:10:00,42.54,42.57,42.52,42.54,37891.5,32.2462,32.2689,32.231,32.2462,37891.5
2018-08-13 12:20:00,42.54,42.59,42.45,42.51,69070.5,32.2462,32.2841,32.178,32.2234,69070.5
2018-08-13 12:30:00,42.51,42.54,42.46,42.53,46648.5,32.2234,32.2462,32.1855,32.2386,46648.5
2018-08-13 12:40:00,42.52,42.57,42.49,42.53,73222.5,32.231,32.2689,32.2083,32.2386,73222.5
2018-08-13 12:50:00,42.51,42.55,42.47,42.49,58012.5,32.2234,32.2538,32.1931,32.2083,58012.5
2018-08-13 13:00:00,42.49,42.51,42.45,42.51,115575.0,32.2083,32.2234,32.178,32.2234,115575.0
2018-08-13 13:10:00,42.51,42.59,42.49,42.59,39466.5,32.2234,32.2841,32.2083,32.2841,39466.5
2018-08-13 13:20:00,42.59,42.61,42.56,42.61,26565.0,32.2841,32.2992,32.2613,32.2992,26565.0
2018-08-13 13:30:00,42.61,42.66,42.59,42.6,29071.5,32.2992,32.3371,32.2841,32.2917,29071.5
2018-08-13 13:40:00,42.6,42.63,42.59,42.61,19530.0,32.2917,32.3144,32.2841,32.2992,19530.0
2018-08-13 13:50:00,42.61,42.69,42.6,42.67,25935.0,32.2992,32.3599,32.2917,32.3447,25935.0
2018-08-13 14:00:00,42.67,42.75,42.66,42.68,37417.5,32.3447,32.4054,32.3371,32.3523,37417.5
2018-08-13 14:10:00,42.67,42.71,42.65,42.65,21774.0,32.3447,32.375,32.3296,32.3296,21774.0
2018-08-13 14:20:00,42.66,42.75,42.65,42.72,25192.5,32.3371,32.4054,32.3296,32.3826,25192.5
2018-08-13 14:30:00,42.72,42.75,42.67,42.73,34576.5,32.3826,32.4054,32.3447,32.3902,34576.5
2018-08-13 14:40:00,42.73,42.76,42.71,42.73,29437.5,32.3902,32.4129,32.375,32.3902,29437.5
2018-08-13 14:50:00,42.73,42.75,42.69,42.71,34731.0,32.3902,32.4054,32.3599,32.375,34731.0
2018-08-13 15:00:00,42.71,42.71,42.65,42.69,39286.5,32.375,32.375,32.3296,32.3599,39286.5
2018-08-13 15:10:00,42.69,42.72,42.65,42.65,40476.0,32.3599,32.3826,32.3296,32.3296,40476.0
2018-08-13 15:20:00,42.65,42.66,42.62,42.65,77997.0,32.3296,32.3371,32.3068,32.3296,77997.0
2018-08-13 15:30:00,42.65,42.7,42.63,42.7,57919.5,32.3296,32.3675,32.3144,32.3675,57919.5
2018-08-13 15:40:00,42.69,42.72,42.59,42.59,89821.5,32.3599,32.3826,32.2841,32.2841,89821.5
2018-08-13 15:50:00,42.58,42.68,42.56,42.63,311701.5,32.2765,32.3523,32.2613,32.3144,311701.5
2018-08-14 09:30:00,42.78,43.04,42.68,43.01,62856.0,32.4281,32.6252,32.3523,32.6024,62856.0
2018-08-14 09:40:00,42.99,43.09,42.97,43.05,19191.0,32.5873,32.6631,32.5721,32.6328,19191.0
2018-08-14 09:50:00,43.05,43.23,42.98,43.17,77830.5,32.6328,32.7692,32.5797,32.7237,77830.5
2018-08-14 10:00:00,43.18,43.19,42.99,43.05,133258.5,32.7313,32.7389,32.5873,32.6328,133258.5
2018-08-14 10:10:00,43.05,43.14,42.99,43.05,103839.0,32.6328,32.701,32.5873,32.6328,103839.0
2018-08-14 10:20:00,43.04,43.16,43.03,43.12,35245.5,32.6252,32.7162,32.6176,32.6858,35245.5
2018-08-14 10:30:00,43.12,43.27,43.06,43.26,113734.5,32.6858,32.7995,32.6404,32.792,113734.5
2018-08-14 10:40:00,43.25,43.33,43.22,43.27,53281.5,32.7844,32.845,32.7616,32.7995,53281.5
2018-08-14 10:50:00,43.27,43.35,43.24,43.29,66454.5,32.7995,32.8602,32.7768,32.8147,66454.5
2018-08-14 11:00:00,43.28,43.36,43.24,43.35,45345.0,32.8071,32.8678,32.7768,32.8602,45345.0
2018-08-14 11:10:00,43.35,43.41,43.29,43.29,66273.0,32.8602,32.9057,32.8147,32.8147,66273.0
2018-08-14 11:20:00,43.29,43.41,43.29,43.34,72207.0,32.8147,32.9057,32.8147,32.8526,72207.0
2018-08-14 11:30:00,43.34,43.37,43.29,43.32,37023.0,32.8526,32.8753,32.8147,32.8374,37023.0
2018-08-14 11:40:00,43.32,43.37,43.32,43.34,37267.5,32.8374,32.8753,32.8374,32.8526,37267.5
2018-08-14 11:50:00,43.33,43.34,43.21,43.23,56494.5,32.845,32.8526,32.7541,32.7692,56494.5
2018-08-14 12:00:00,43.23,43.35,43.23,43.33,31222.5,32.7692,32.8602,32.7692,32.845,31222.5
2018-08-14 12:10:00,43.33,43.33,43.27,43.27,32941.5,32.845,32.845,32.7995,32.7995,32941.5
2018-08-14 12:20:00,43.26,43.33,43.25,43.33,48507.0,32.792,32.845,32.7844,32.845,48507.0
2018-08-14 12:30:00,43.33,43.35,43.29,43.31,34992.0,32.845,32.8602,32.8147,32.8299,34992.0
2018-08-14 12:40:00,43.31,43.33,43.25,43.26,26584.5,32.8299,32.845,32.7844,32.792,26584.5
2018-08-14 12:50:00,43.26,43.27,43.19,43.19,22998.0,32.792,32.7995,32.7389,32.7389,22998.0
2018-08-14 13:00:00,43.19,43.23,43.19,43.23,33412.5,32.7389,32.7692,32.7389,32.7692,33412.5
2018-08-14 13:10:00,43.24,43.26,43.23,43.24,27100.5,32.7768,32.792,32.7692,32.7768,27100.5
2018-08-14 13:20:00,43.23,43.24,43.17,43.17,24150.0,32.7692,32.7768,32.7237,32.7237,24150.0
2018-08-14 13:30:00,43.18,43.2,43.17,43.19,31137.0,32.7313,32.7465,32.7237,32.7389,31137.0
2018-08-14 13:40:00,43.2,43.23,43.19,43.21,37470.0,32.7465,32.7692,32.7389,32.7541,37470.0
2018-08-14 13:50:00,43.2,43.31,43.19,43.3,51567.0,32.7465,32.8299,32.7389,32.8223,51567.0
2018-08-14 14:00:00,43.3,43.31,43.27,43.28,32746.5,32.8223,32.8299,32.7995,32.8071,32746.5
2018-08-14 14:10:00,43.29,43.31,43.27,43.27,40918.5,32.8147,32.8299,32.7995,32.7995,40918.5
2018-08-14 14:20:00,43.27,43.33,43.27,43.33,78634.5,32.7995,32.845,32.7995,32.845,78634.5
2018-08-14 14:30:00,43.33,43.35,43.32,43.32,33673.5,32.845,32.8602,32.8374,32.8374,33673.5
2018-08-14 14:40:00,43.33,43.35,43.29,43.29,40356.0,32.845,32.8602,32.8147,32.8147,40356.0
2018-08-14 14:50:00,43.29,43.31,43.27,43.31,63052.5,32.8147,32.8299,32.7995,32.8299,63052.5
2018-08-14 15:00:00,43.31,43.35,43.31,43.33,46173.0,32.8299,32.8602,32.8299,32.845,46173.0
2018-08-14 15:10:00,43.34,43.35,43.32,43.34,50988.0,32.8526,32.8602,32.8374,32.8526,50988.0
2018-08-14 15:20:00,43.34,43.36,43.31,43.33,95956.5,32.8526,32.8678,32.8299,32.845,95956.5
2018-08-14 15:30:00,43.33,43.34,43.29,43.32,79704.0,32.845,32.8526,32.8147,32.8374,79704.0
2018-08-14 15:40:00,43.31,43.32,43.19,43.19,103423.5,32.8299,32.8374,32.7389,32.7389,103423.5
2018-08-14 15:50:00,43.19,43.26,43.16,43.22,352228.5,32.7389,32.792,32.7162,32.7616,352228.5
2018-08-15 09:30:00,42.77,43.0,42.58,42.6,79236.0,32.4205,32.5949,32.2765,32.2917,79236.0
2018-08-15 09:40:00,42.57,42.71,42.44,42.48,86368.5,32.2689,32.375,32.1704,32.2007,86368.5
2018-08-15 09:50:00,42.46,42.53,42.41,42.5,50605.5,32.1855,32.2386,32.1476,32.2159,50605.5
2018-08-15 10:00:00,42.48,42.53,42.29,42.41,111388.5,32.2007,32.2386,32.0567,32.1476,111388.5
2018-08-15 10:10:00,42.4,42.51,42.33,42.47,47337.0,32.1401,32.2234,32.087,32.1931,47337.0
2018-08-15 10:20:00,42.48,42.57,42.43,42.47,44304.0,32.2007,32.2689,32.1628,32.1931,44304.0
2018-08-15 10:30:00,42.45,42.51,42.39,42.43,139933.5,32.178,32.2234,32.1325,32.1628,139933.5
2018-08-15 10:40:00,42.43,42.49,42.33,42.37,67263.0,32.1628,32.2083,32.087,32.1173,67263.0
2018-08-15 10:50:00,42.37,42.39,42.21,42.26,66931.5,32.1173,32.1325,31.996,32.0339,66931.5
2018-08-15 11:00:00,42.26,42.45,42.25,42.45,110145.0,32.0339,32.178,32.0264,32.178,110145.0
2018-08-15 11:10:00,42.46,42.53,42.4,42.43,37480.5,32.1855,32.2386,32.1401,32.1628,37480.5
2018-08-15 11:20:00,42.43,42.55,42.43,42.52,56212.5,32.1628,32.2538,32.1628,32.231,56212.5
2018-08-15 11:30:00,42.54,42.67,42.5,42.67,69028.5,32.2462,32.3447,32.2159,32.3447,69028.5
2018-08-15 11:40:00,42.65,42.69,42.55,42.69,33486.0,32.3296,32.3599,32.2538,32.3599,33486.0
2018-08-15 11:50:00,42.69,42.69,42.55,42.56,40941.0,32.3599,32.3599,32.2538,32.2613,40941.0
2018-08-15 12:00:00,42.55,42.63,42.55,42.61,33783.0,32.2538,32.3144,32.2538,32.2992,33783.0
2018-08-15 12:10:00,42.6,42.68,42.55,42.67,27012.0,32.2917,32.3523,32.2538,32.3447,27012.0
2018-08-15 12:20:00,42.67,42.7,42.63,42.7,21796.5,32.3447,32.3675,32.3144,32.3675,21796.5
2018-08-15 12:30:00,42.7,42.8,42.69,42.79,29907.0,32.3675,32.4433,32.3599,32.4357,29907.0
2018-08-15 12:40:00,42.79,42.79,42.73,42.76,22080.0,32.4357,32.4357,32.3902,32.4129,22080.0
2018-08-15 12:50:00,42.77,42.82,42.75,42.82,27214.5,32.4205,32.4584,32.4054,32.4584,27214.5
2018-08-15 13:00:00,42.83,42.93,42.79,42.87,53721.0,32.466,32.5418,32.4357,32.4963,53721.0
2018-08-15 13:10:00,42.86,42.86,42.77,42.77,19557.0,32.4887,32.4887,32.4205,32.4205,19557.0
2018-08-15 13:20:00,42.76,42.78,42.7,42.71,30462.0,32.4129,32.4281,32.3675,32.375,30462.0
2018-08-15 13:30:00,42.71,42.72,42.66,42.7,24955.5,32.375,32.3826,32.3371,32.3675,24955.5
2018-08-15 13:40:00,42.71,42.71,42.66,42.69,28873.5,32.375,32.375,32.3371,32.3599,28873.5
2018-08-15 13:50:00,42.69,42.75,42.67,42.75,23970.0,32.3599,32.4054,32.3447,32.4054,23970.0
2018-08-15 14:00:00,42.74,42.74,42.66,42.68,36618.0,32.3978,32.3978,32.3371,32.3523,36618.0
2018-08-15 14:10:00,42.68,42.74,42.66,42.74,51580.5,32.3523,32.3978,32.3371,32.3978,51580.5
2018-08-15 14:20:00,42.73,42.76,42.66,42.67,45756.0,32.3902,32.4129,32.3371,32.3447,45756.0
2018-08-15 14:30:00,42.67,42.78,42.66,42.75,43657.5,32.3447,32.4281,32.3371,32.4054,43657.5
2018-08-15 14:40:00,42.75,42.77,42.67,42.7,29554.5,32.4054,32.4205,32.3447,32.3675,29554.5
2018-08-15 14:50:00,42.71,42.79,42.69,42.79,38409.0,32.375,32.4357,32.3599,32.4357,38409.0
2018-08-15 15:00:00,42.8,42.93,42.79,42.91,42405.0,32.4433,32.5418,32.4357,32.5266,42405.0
2018-08-15 15:10:00,42.91,42.91,42.85,42.88,37750.5,32.5266,32.5266,32.4812,32.5039,37750.5
2018-08-15 15:20:00,42.87,42.92,42.86,42.91,48943.5,32.4963,32.5342,32.4887,32.5266,48943.5
2018-08-15 15:30:00,42.91,43.04,42.89,43.01,91729.5,32.5266,32.6252,32.5115,32.6024,91729.5
2018-08-15 15:40:00,43.0,43.08,42.98,43.05,104448.0,32.5949,32.6555,32.5797,32.6328,104448.0
2018-08-15 15:50:00,43.05,43.05,43.0,43.03,301396.5,32.6328,32.6328,32.5949,32.6176,301396.5
2018-08-16 09:30:00,43.4,43.77,43.33,43.67,102412.5,32.8981,33.1785,32.845,33.1027,102412.5
2018-08-16 09:40:00,43.67,43.67,43.5,43.54,34542.0,33.1027,33.1027,32.9739,33.0042,34542.0
2018-08-16 09:50:00,43.53,43.59,43.52,43.57,57864.0,32.9966,33.0421,32.989,33.0269,57864.0
2018-08-16 10:00:00,43.57,43.62,43.54,43.59,47226.0,33.0269,33.0648,33.0042,33.0421,47226.0
2018-08-16 10:10:00,43.59,43.6,43.53,43.53,130857.0,33.0421,33.0497,32.9966,32.9966,130857.0
2018-08-16 10:20:00,43.53,43.6,43.53,43.55,94414.5,32.9966,33.0497,32.9966,33.0118,94414.5
2018-08-16 10:30:00,43.55,43.73,43.54,43.73,35929.5,33.0118,33.1482,33.0042,33.1482,35929.5
2018-08-16 10:40:00,43.73,43.79,43.61,43.61,30471.0,33.1482,33.1937,33.0573,33.0573,30471.0
2018-08-16 10:50:00,43.61,43.67,43.57,43.61,28257.0,33.0573,33.1027,33.0269,33.0573,28257.0
2018-08-16 11:00:00,43.61,43.71,43.59,43.69,35892.0,33.0573,33.1331,33.0421,33.1179,35892.0
2018-08-16 11:10:00,43.69,43.83,43.69,43.79,45612.0,33.1179,33.224,33.1179,33.1937,45612.0
2018-08-16 11:20:00,43.79,43.87,43.79,43.86,50745.0,33.1937,33.2543,33.1937,33.2468,50745.0
2018-08-16 11:30:00,43.85,43.89,43.83,43.89,42768.0,33.2392,33.2695,33.224,33.2695,42768.0
2018-08-16 11:40:00,43.88,43.88,43.84,43.84,30375.0,33.2619,33.2619,33.2316,33.2316,30375.0
2018-08-16 11:50:00,43.84,43.87,43.81,43.87,36310.5,33.2316,33.2543,33.2089,33.2543,36310.5
2018-08-16 12:00:00,43.88,43.98,43.86,43.97,61336.5,33.2619,33.3377,33.2468,33.3301,61336.5
2018-08-16 12:10:00,43.97,44.03,43.95,44.02,37461.0,33.3301,33.3756,33.315,33.368,37461.0
2018-08-16 12:20:00,44.02,44.03,43.9,43.9,31542.0,33.368,33.3756,33.2771,33.2771,31542.0
2018-08-16 12:30:00,43.89,43.91,43.81,43.83,51703.5,33.2695,33.2847,33.2089,33.224,51703.5
2018-08-16 12:40:00,43.83,43.85,43.75,43.81,44815.5,33.224,33.2392,33.1634,33.2089,44815.5
2018-08-16 12:50:00,43.81,43.85,43.79,43.81,32158.5,33.2089,33.2392,33.1937,33.2089,32158.5
2018-08-16 13:00:00,43.8,43.87,43.8,43.87,43029.0,33.2013,33.2543,33.2013,33.2543,43029.0
2018-08-16 13:10:00,43.87,43.92,43.86,43.89,28299.0,33.2543,33.2922,33.2468,33.2695,28299.0
2018-08-16 13:20:00,43.89,43.91,43.86,43.87,37878.0,33.2695,33.2847,33.2468,33.2543,37878.0
2018-08-16 13:30:00,43.87,43.87,43.8,43.83,35212.5,33.2543,33.2543,33.2013,33.224,35212.5
2018-08-16 13:40:00,43.83,43.84,43.78,43.79,41214.0,33.224,33.2316,33.1861,33.1937,41214.0
2018-08-16 13:50:00,43.79,43.85,43.78,43.83,33196.5,33.1937,33.2392,33.1861,33.224,33196.5
2018-08-16 14:00:00,43.83,43.87,43.79,43.85,41925.0,33.224,33.2543,33.1937,33.2392,41925.0
2018-08-16 14:10:00,43.85,43.86,43.8,43.83,33784.5,33.2392,33.2468,33.2013,33.224,33784.5
2018-08-16 14:20:00,43.83,43.83,43.72,43.73,43236.0,33.224,33.224,33.1406,33.1482,43236.0
2018-08-16 14:30:00,43.72,43.77,43.67,43.73,47049.0,33.1406,33.1785,33.1027,33.1482,47049.0
2018-08-16 14:40:00,43.73,43.76,43.71,43.75,36049.5,33.1482,33.171,33.1331,33.1634,36049.5
2018-08-16 14:50:00,43.77,43.8,43.75,43.76,44355.0,33.1785,33.2013,33.1634,33.171,44355.0
2018-08-16 15:00:00,43.76,43.8,43.74,43.74,42673.5,33.171,33.2013,33.1558,33.1558,42673.5
2018-08-16 15:10:00,43.74,43.75,43.71,43.73,50319.0,33.1558,33.1634,33.1331,33.1482,50319.0
2018-08-16 15:20:00,43.72,43.79,43.69,43.79,96933.0,33.1406,33.1937,33.1179,33.1937,96933.0
2018-08-16 15:30:00,43.79,43.79,43.73,43.77,94540.5,33.1937,33.1937,33.1482,33.1785,94540.5
2018-08-16 15:40:00,43.77,43.79,43.73,43.75,87463.5,33.1785,33.1937,33.1482,33.1634,87463.5
2018-08-16 15:50:00,43.75,43.8,43.72,43.79,258805.5,33.1634,33.2013,33.1406,33.1937,258805.5
2018-08-17 09:30:00,43.91,44.27,43.81,44.03,193561.5,33.2847,33.5576,33.2089,33.3756,193561.5
2018-08-17 09:40:00,44.02,44.52,43.96,44.5,137920.5,33.368,33.7471,33.3226,33.7319,137920.5
2018-08-17 09:50:00,44.49,44.74,44.45,44.67,118060.5,33.7243,33.9138,33.694,33.8608,118060.5
2018-08-17 10:00:00,44.69,44.7,44.38,44.48,96568.5,33.8759,33.8835,33.6409,33.7167,96568.5
2018-08-17 10:10:00,44.5,44.58,44.45,44.53,80088.0,33.7319,33.7925,33.694,33.7546,80088.0
2018-08-17 10:20:00,44.52,44.53,44.41,44.5,53512.5,33.7471,33.7546,33.6637,33.7319,53512.5
2018-08-17 10:30:00,44.49,44.57,44.48,44.53,42123.0,33.7243,33.785,33.7167,33.7546,42123.0
2018-08-17 10:40:00,44.53,44.71,44.52,44.71,101094.0,33.7546,33.8911,33.7471,33.8911,101094.0
2018-08-17 10:50:00,44.71,44.79,44.66,44.77,106360.5,33.8911,33.9517,33.8532,33.9366,106360.5
2018-08-17 11:00:00,44.77,44.79,44.66,44.71,53308.5,33.9366,33.9517,33.8532,33.8911,53308.5
2018-08-17 11:10:00,44.71,44.77,44.67,44.75,42831.0,33.8911,33.9366,33.8608,33.9214,42831.0
2018-08-17 11:20:00,44.75,44.82,44.73,44.81,42205.5,33.9214,33.9745,33.9062,33.9669,42205.5
2018-08-17 11:30:00,44.81,44.89,44.76,44.88,78405.0,33.9669,34.0275,33.929,34.0199,78405.0
2018-08-17 11:40:00,44.87,44.95,44.87,44.91,116545.5,34.0124,34.073,34.0124,34.0427,116545.5
2018-08-17 11:50:00,44.91,44.95,44.89,44.9,63121.5,34.0427,34.073,34.0275,34.0351,63121.5
2018-08-17 12:00:00,44.89,44.91,44.78,44.82,41077.5,34.0275,34.0427,33.9441,33.9745,41077.5
2018-08-17 12:10:00,44.83,44.87,44.81,44.85,42472.5,33.982,34.0124,33.9669,33.9972,42472.5
2018-08-17 12:20:00,44.85,44.89,44.74,44.76,52630.5,33.9972,34.0275,33.9138,33.929,52630.5
2018-08-17 12:30:00,44.76,44.76,44.7,44.74,47020.5,33.929,33.929,33.8835,33.9138,47020.5
2018-08-17 12:40:00,44.74,44.81,44.74,44.81,29742.0,33.9138,33.9669,33.9138,33.9669,29742.0
2018-08-17 12:50:00,44.81,44.88,44.78,44.8,235971.0,33.9669,34.0199,33.9441,33.9593,235971.0
2018-08-17 13:00:00,44.8,44.82,44.68,44.73,50196.0,33.9593,33.9745,33.8683,33.9062,50196.0
2018-08-17 13:10:00,44.73,44.75,44.72,44.73,33439.5,33.9062,33.9214,33.8987,33.9062,33439.5
2018-08-17 13:20:00,44.73,44.73,44.65,44.67,47644.5,33.9062,33.9062,33.8456,33.8608,47644.5
2018-08-17 13:30:00,44.67,44.72,44.66,44.72,24136.5,33.8608,33.8987,33.8532,33.8987,24136.5
2018-08-17 13:40:00,44.72,44.73,44.68,44.71,26229.0,33.8987,33.9062,33.8683,33.8911,26229.0
2018-08-17 13:50:00,44.71,44.75,44.7,44.73,35791.5,33.8911,33.9214,33.8835,33.9062,35791.5
2018-08-17 14:00:00,44.73,44.91,44.73,44.87,44095.5,33.9062,34.0427,33.9062,34.0124,44095.5
2018-08-17 14:10:00,44.88,44.93,44.85,44.89,24132.0,34.0199,34.0578,33.9972,34.0275,24132.0
2018-08-17 14:20:00,44.89,44.97,44.88,44.96,39355.5,34.0275,34.0882,34.0199,34.0806,39355.5
2018-08-17 14:30:00,44.95,45.0,44.94,44.95,62001.0,34.073,34.1109,34.0654,34.073,62001.0
2018-08-17 14:40:00,44.95,44.97,44.92,44.93,30597.0,34.073,34.0882,34.0503,34.0578,30597.0
2018-08-17 14:50:00,44.93,45.02,44.91,44.99,59880.0,34.0578,34.1261,34.0427,34.1033,59880.0
2018-08-17 15:00:00,44.98,44.98,44.85,44.87,47823.0,34.0957,34.0957,33.9972,34.0124,47823.0
2018-08-17 15:10:00,44.87,44.88,44.82,44.87,37741.5,34.0124,34.0199,33.9745,34.0124,37741.5
2018-08-17 15:20:00,44.87,44.88,44.83,44.83,43947.0,34.0124,34.0199,33.982,33.982,43947.0
2018-08-17 15:30:00,44.83,44.85,44.79,44.79,69552.0,33.982,33.9972,33.9517,33.9517,69552.0
2018-08-17 15:40:00,44.79,44.91,44.79,44.87,162348.0,33.9517,34.0427,33.9517,34.0124,162348.0
2018-08-17 15:50:00,44.86,44.86,44.75,44.77,324099.0,34.0048,34.0048,33.9214,33.9366,324099.0
2018-08-20 09:30:00,44.85,45.14,44.85,45.09,64200.0,33.9972,34.217,33.9972,34.1791,64200.0
2018-08-20 09:40:00,45.05,45.08,44.95,44.97,33411.0,34.1488,34.1716,34.073,34.0882,33411.0
2018-08-20 09:50:00,44.97,45.11,44.97,45.08,33855.0,34.0882,34.1943,34.0882,34.1716,33855.0
2018-08-20 10:00:00,45.08,45.17,45.05,45.06,32826.0,34.1716,34.2398,34.1488,34.1564,32826.0
2018-08-20 10:10:00,45.06,45.09,44.98,45.09,40759.5,34.1564,34.1791,34.0957,34.1791,40759.5
2018-08-20 10:20:00,45.07,45.24,45.07,45.23,42963.0,34.164,34.2928,34.164,34.2853,42963.0
2018-08-20 10:30:00,45.24,45.31,45.17,45.23,81657.0,34.2928,34.3459,34.2398,34.2853,81657.0
2018-08-20 10:40:00,45.21,45.23,45.17,45.18,62595.0,34.2701,34.2853,34.2398,34.2474,62595.0
2018-08-20 10:50:00,45.18,45.21,45.12,45.13,83746.5,34.2474,34.2701,34.2019,34.2095,83746.5
2018-08-20 11:00:00,45.13,45.16,45.12,45.13,42024.0,34.2095,34.2322,34.2019,34.2095,42024.0
2018-08-20 11:10:00,45.14,45.21,45.14,45.19,37945.5,34.217,34.2701,34.217,34.2549,37945.5
2018-08-20 11:20:00,45.19,45.25,45.17,45.25,35839.5,34.2549,34.3004,34.2398,34.3004,35839.5
2018-08-20 11:30:00,45.24,45.37,45.24,45.35,79326.0,34.2928,34.3914,34.2928,34.3762,79326.0
2018-08-20 11:40:00,45.35,45.51,45.35,45.37,204363.0,34.3762,34.4975,34.3762,34.3914,204363.0
2018-08-20 11:50:00,45.37,45.44,45.29,45.44,45688.5,34.3914,34.4444,34.3307,34.4444,45688.5
2018-08-20 12:00:00,45.44,45.52,45.42,45.43,46111.5,34.4444,34.5051,34.4293,34.4369,46111.5
2018-08-20 12:10:00,45.43,45.48,45.4,45.45,49696.5,34.4369,34.4748,34.4141,34.452,49696.5
2018-08-20 12:20:00,45.45,45.49,45.39,45.39,58356.0,34.452,34.4823,34.4065,34.4065,58356.0
2018-08-20 12:30:00,45.39,45.39,45.34,45.39,28396.5,34.4065,34.4065,34.3686,34.4065,28396.5
2018-08-20 12:40:00,45.39,45.45,45.39,45.43,38242.5,34.4065,34.452,34.4065,34.4369,38242.5
2018-08-20 12:50:00,45.42,45.45,45.39,45.4,95437.5,34.4293,34.452,34.4065,34.4141,95437.5
2018-08-20 13:00:00,45.41,45.49,45.41,45.49,38035.5,34.4217,34.4823,34.4217,34.4823,38035.5
2018-08-20 13:10:00,45.49,45.54,45.48,45.52,45027.0,34.4823,34.5202,34.4748,34.5051,45027.0
2018-08-20 13:20:00,45.51,45.54,45.5,45.51,43071.0,34.4975,34.5202,34.4899,34.4975,43071.0
2018-08-20 13:30:00,45.51,45.6,45.51,45.57,42751.5,34.4975,34.5657,34.4975,34.543,42751.5
2018-08-20 13:40:00,45.58,45.65,45.56,45.63,42414.0,34.5506,34.6036,34.5354,34.5885,42414.0
2018-08-20 13:50:00,45.63,45.71,45.63,45.66,93210.0,34.5885,34.6491,34.5885,34.6112,93210.0
2018-08-20 14:00:00,45.66,45.66,45.54,45.55,65254.5,34.6112,34.6112,34.5202,34.5278,65254.5
2018-08-20 14:10:00,45.55,45.59,45.54,45.59,70929.0,34.5278,34.5581,34.5202,34.5581,70929.0
2018-08-20 14:20:00,45.59,45.6,45.51,45.55,57036.0,34.5581,34.5657,34.4975,34.5278,57036.0
2018-08-20 14:30:00,45.54,45.57,45.53,45.53,48609.0,34.5202,34.543,34.5127,34.5127,48609.0
2018-08-20 14:40:00,45.53,45.57,45.52,45.56,90154.5,34.5127,34.543,34.5051,34.5354,90154.5
2018-08-20 14:50:00,45.56,45.57,45.53,45.54,44559.0,34.5354,34.543,34.5127,34.5202,44559.0
2018-08-20 15:00:00,45.53,45.58,45.52,45.54,54522.0,34.5127,34.5506,34.5051,34.5202,54522.0
2018-08-20 15:10:00,45.55,45.61,45.54,45.6,69924.0,34.5278,34.5733,34.5202,34.5657,69924.0
2018-08-20 15:20:00,45.61,45.64,45.57,45.57,107464.5,34.5733,34.596,34.543,34.543,107464.5
2018-08-20 15:30:00,45.57,45.58,45.53,45.55,96268.5,34.543,34.5506,34.5127,34.5278,96268.5
2018-08-20 15:40:00,45.56,45.57,45.53,45.54,130551.0,34.5354,34.543,34.5127,34.5202,130551.0
2018-08-20 15:50:00,45.53,45.55,45.47,45.49,301861.5,34.5127,34.5278,34.4672,34.4823,301861.5
2018-08-21 09:30:00,45.6,45.8,45.49,45.75,67941.0,34.5657,34.7173,34.4823,34.6794,67941.0
2018-08-21 09:40:00,45.75,45.8,45.59,45.61,52621.5,34.6794,34.7173,34.5581,34.5733,52621.5
2018-08-21 09:50:00,45.61,45.71,45.6,45.68,51478.5,34.5733,34.6491,34.5657,34.6264,51478.5
2018-08-21 10:00:00,45.69,45.74,45.51,45.57,49164.0,34.6339,34.6718,34.4975,34.543,49164.0
2018-08-21 10:10:00,45.59,45.61,45.43,45.49,49939.5,34.5581,34.5733,34.4369,34.4823,49939.5
2018-08-21 10:20:00,45.47,45.49,45.42,45.43,43677.0,34.4672,34.4823,34.4293,34.4369,43677.0
2018-08-21 10:30:00,45.43,45.51,45.34,45.35,41553.0,34.4369,34.4975,34.3686,34.3762,41553.0
2018-08-21 10:40:00,45.35,45.41,45.32,45.35,52663.5,34.3762,34.4217,34.3535,34.3762,52663.5
2018-08-21 10:50:00,45.35,45.37,45.31,45.33,61273.5,34.3762,34.3914,34.3459,34.3611,61273.5
2018-08-21 11:00:00,45.34,45.4,45.34,45.39,32235.0,34.3686,34.4141,34.3686,34.4065,32235.0
2018-08-21 11:10:00,45.39,45.43,45.34,45.36,42831.0,34.4065,34.4369,34.3686,34.3838,42831.0
2018-08-21 11:20:00,45.35,45.35,45.29,45.31,45313.5,34.3762,34.3762,34.3307,34.3459,45313.5
2018-08-21 11:30:00,45.31,45.37,45.3,45.36,24259.5,34.3459,34.3914,34.3383,34.3838,24259.5
2018-08-21 11:40:00,45.36,45.43,45.35,45.43,33789.0,34.3838,34.4369,34.3762,34.4369,33789.0
2018-08-21 11:50:00,45.43,45.53,45.43,45.5,38554.5,34.4369,34.5127,34.4369,34.4899,38554.5
2018-08-21 12:00:00,45.49,45.55,45.47,45.55,31383.0,34.4823,34.5278,34.4672,34.5278,31383.0
2018-08-21 12:10:00,45.55,45.56,45.53,45.55,39648.0,34.5278,34.5354,34.5127,34.5278,39648.0
2018-08-21 12:20:00,45.53,45.57,45.51,45.56,27018.0,34.5127,34.543,34.4975,34.5354,27018.0
2018-08-21 12:30:00,45.57,45.58,45.55,45.57,45603.0,34.543,34.5506,34.5278,34.543,45603.0
2018-08-21 12:40:00,45.58,45.61,45.56,45.59,61654.5,34.5506,34.5733,34.5354,34.5581,61654.5
2018-08-21 12:50:00,45.6,45.65,45.59,45.65,112509.0,34.5657,34.6036,34.5581,34.6036,112509.0
2018-08-21 13:00:00,45.65,45.68,45.63,45.65,41164.5,34.6036,34.6264,34.5885,34.6036,41164.5
2018-08-21 13:10:00,45.65,45.66,45.61,45.64,32466.0,34.6036,34.6112,34.5733,34.596,32466.0
2018-08-21 13:20:00,45.64,45.68,45.63,45.66,45754.5,34.596,34.6264,34.5885,34.6112,45754.5
2018-08-21 13:30:00,45.67,45.68,45.6,45.61,39301.5,34.6188,34.6264,34.5657,34.5733,39301.5
2018-08-21 13:40:00,45.61,45.61,45.56,45.57,43503.0,34.5733,34.5733,34.5354,34.543,43503.0
2018-08-21 13:50:00,45.57,45.62,45.57,45.6,34923.0,34.543,34.5809,34.543,34.5657,34923.0
2018-08-21 14:00:00,45.59,45.59,45.49,45.51,50977.5,34.5581,34.5581,34.4823,34.4975,50977.5
2018-08-21 14:10:00,45.5,45.57,45.47,45.51,40093.5,34.4899,34.543,34.4672,34.4975,40093.5
2018-08-21 14:20:00,45.51,45.53,45.5,45.51,40077.0,34.4975,34.5127,34.4899,34.4975,40077.0
2018-08-21 14:30:00,45.51,45.51,45.45,45.47,38983.5,34.4975,34.4975,34.452,34.4672,38983.5
2018-08-21 14:40:00,45.47,45.5,45.46,45.46,42162.0,34.4672,34.4899,34.4596,34.4596,42162.0
2018-08-21 14:50:00,45.47,45.48,45.45,45.45,47016.0,34.4672,34.4748,34.452,34.452,47016.0
2018-08-21 15:00:00,45.45,45.49,45.45,45.49,60633.0,34.452,34.4823,34.452,34.4823,60633.0
2018-08-21 15:10:00,45.49,45.49,45.43,45.43,65445.0,34.4823,34.4823,34.4369,34.4369,65445.0
2018-08-21 15:20:00,45.43,45.43,45.35,45.36,91042.5,34.4369,34.4369,34.3762,34.3838,91042.5
2018-08-21 15:30:00,45.36,45.39,45.31,45.32,99228.0,34.3838,34.4065,34.3459,34.3535,99228.0
2018-08-21 15:40:00,45.31,45.31,45.18,45.23,252258.0,34.3459,34.3459,34.2474,34.2853,252258.0
2018-08-21 15:50:00,45.22,45.36,45.21,45.3,418641.0,34.2777,34.3838,34.2701,34.3383,418641.0
2018-08-22 09:30:00,45.23,45.36,45.11,45.19,92080.5,34.2853,34.3838,34.1943,34.2549,92080.5
2018-08-22 09:40:00,45.15,45.25,45.01,45.07,68464.5,34.2246,34.3004,34.1185,34.164,68464.5
2018-08-22 09:50:00,45.08,45.15,44.99,45.13,145290.0,34.1716,34.2246,34.1033,34.2095,145290.0
2018-08-22 10:00:00,45.14,45.23,45.13,45.19,73351.5,34.217,34.2853,34.2095,34.2549,73351.5
2018-08-22 10:10:00,45.19,45.25,45.09,45.14,73201.5,34.2549,34.3004,34.1791,34.217,73201.5
2018-08-22 10:20:00,45.14,45.19,45.09,45.11,127396.5,34.217,34.2549,34.1791,34.1943,127396.5
2018-08-22 10:30:00,45.1,45.21,45.02,45.15,66612.0,34.1867,34.2701,34.1261,34.2246,66612.0
2018-08-22 10:40:00,45.14,45.25,45.09,45.21,36514.5,34.217,34.3004,34.1791,34.2701,36514.5
2018-08-22 10:50:00,45.21,45.21,45.14,45.18,38200.5,34.2701,34.2701,34.217,34.2474,38200.5
2018-08-22 11:00:00,45.17,45.25,45.17,45.21,30391.5,34.2398,34.3004,34.2398,34.2701,30391.5
2018-08-22 11:10:00,45.21,45.23,45.16,45.21,30787.5,34.2701,34.2853,34.2322,34.2701,30787.5
2018-08-22 11:20:00,45.2,45.22,45.13,45.17,34797.0,34.2625,34.2777,34.2095,34.2398,34797.0
2018-08-22 11:30:00,45.17,45.17,45.11,45.16,39432.0,34.2398,34.2398,34.1943,34.2322,39432.0
2018-08-22 11:40:00,45.15,45.21,45.13,45.13,27195.0,34.2246,34.2701,34.2095,34.2095,27195.0
2018-08-22 11:50:00,45.13,45.17,45.12,45.17,35475.0,34.2095,34.2398,34.2019,34.2398,35475.0
2018-08-22 12:00:00,45.16,45.19,45.16,45.17,21048.0,34.2322,34.2549,34.2322,34.2398,21048.0
2018-08-22 12:10:00,45.17,45.17,45.13,45.17,22735.5,34.2398,34.2398,34.2095,34.2398,22735.5
2018-08-22 12:20:00,45.17,45.17,45.13,45.14,26560.5,34.2398,34.2398,34.2095,34.217,26560.5
2018-08-22 12:30:00,45.15,45.17,45.13,45.15,33591.0,34.2246,34.2398,34.2095,34.2246,33591.0
2018-08-22 12:40:00,45.15,45.19,45.15,45.17,28788.0,34.2246,34.2549,34.2246,34.2398,28788.0
2018-08-22 12:50:00,45.17,45.19,45.15,45.18,27685.5,34.2398,34.2549,34.2246,34.2474,27685.5
2018-08-22 13:00:00,45.18,45.19,45.13,45.17,44953.5,34.2474,34.2549,34.2095,34.2398,44953.5
2018-08-22 13:10:00,45.17,45.17,45.14,45.15,22779.0,34.2398,34.2398,34.217,34.2246,22779.0
2018-08-22 13:20:00,45.16,45.19,45.16,45.16,21225.0,34.2322,34.2549,34.2322,34.2322,21225.0
2018-08-22 13:30:00,45.15,45.18,45.15,45.16,47749.5,34.2246,34.2474,34.2246,34.2322,47749.5
2018-08-22 13:40:00,45.16,45.18,45.15,45.15,40836.0,34.2322,34.2474,34.2246,34.2246,40836.0
2018-08-22 13:50:00,45.15,45.17,45.14,45.17,43827.0,34.2246,34.2398,34.217,34.2398,43827.0
2018-08-22 14:00:00,45.16,45.25,45.16,45.23,47173.5,34.2322,34.3004,34.2322,34.2853,47173.5
2018-08-22 14:10:00,45.22,45.23,45.15,45.17,44331.0,34.2777,34.2853,34.2246,34.2398,44331.0
2018-08-22 14:20:00,45.17,45.2,45.13,45.17,39441.0,34.2398,34.2625,34.2095,34.2398,39441.0
2018-08-22 14:30:00,45.18,45.2,45.17,45.18,33552.0,34.2474,34.2625,34.2398,34.2474,33552.0
2018-08-22 14:40:00,45.17,45.21,45.17,45.21,39240.0,34.2398,34.2701,34.2398,34.2701,39240.0
2018-08-22 14:50:00,45.2,45.22,45.19,45.19,39003.0,34.2625,34.2777,34.2549,34.2549,39003.0
2018-08-22 15:00:00,45.19,45.25,45.19,45.21,57742.5,34.2549,34.3004,34.2549,34.2701,57742.5
2018-08-22 15:10:00,45.21,45.25,45.21,45.25,40978.5,34.2701,34.3004,34.2701,34.3004,40978.5
2018-08-22 15:20:00,45.25,45.25,45.23,45.23,34077.0,34.3004,34.3004,34.2853,34.2853,34077.0
2018-08-22 15:30:00,45.23,45.24,45.2,45.23,43371.0,34.2853,34.2928,34.2625,34.2853,43371.0
2018-08-22 15:40:00,45.23,45.25,45.21,45.22,104428.5,34.2853,34.3004,34.2701,34.2777,104428.5
2018-08-22 15:50:00,45.22,45.22,45.19,45.19,259417.5,34.2777,34.2777,34.2549,34.2549,259417.5
2018-08-23 09:30:00,44.98,45.03,44.71,44.74,49423.5,34.0957,34.1337,33.8911,33.9138,49423.5
2018-08-23 09:40:00,44.71,44.8,44.61,44.61,30060.0,33.8911,33.9593,33.8153,33.8153,30060.0
2018-08-23 09:50:00,44.63,44.84,44.63,44.67,53500.5,33.8304,33.9896,33.8304,33.8608,53500.5
2018-08-23 10:00:00,44.65,44.72,44.64,44.69,46510.5,33.8456,33.8987,33.838,33.8759,46510.5
2018-08-23 10:10:00,44.69,44.69,44.57,44.59,38101.5,33.8759,33.8759,33.785,33.8001,38101.5
2018-08-23 10:20:00,44.6,44.63,44.53,44.6,32044.5,33.8077,33.8304,33.7546,33.8077,32044.5
2018-08-23 10:30:00,44.6,44.63,44.42,44.46,46732.5,33.8077,33.8304,33.6713,33.7016,46732.5
2018-08-23 10:40:00,44.46,44.49,44.43,44.45,26512.5,33.7016,33.7243,33.6788,33.694,26512.5
2018-08-23 10:50:00,44.46,44.46,44.35,44.41,26007.0,33.7016,33.7016,33.6182,33.6637,26007.0
2018-08-23 11:00:00,44.39,44.45,44.31,44.33,44020.5,33.6485,33.694,33.5879,33.603,44020.5
2018-08-23 11:10:00,44.31,44.37,44.24,44.24,41230.5,33.5879,33.6334,33.5348,33.5348,41230.5
2018-08-23 11:20:00,44.23,44.3,44.19,44.22,40788.0,33.5272,33.5803,33.4969,33.5197,40788.0
2018-08-23 11:30:00,44.21,44.26,44.13,44.13,45391.5,33.5121,33.55,33.4514,33.4514,45391.5
2018-08-23 11:40:00,44.13,44.2,44.09,44.19,45730.5,33.4514,33.5045,33.4211,33.4969,45730.5
2018-08-23 11:50:00,44.2,44.21,44.15,44.17,46296.0,33.5045,33.5121,33.4666,33.4818,46296.0
2018-08-23 12:00:00,44.17,44.25,44.16,44.23,35857.5,33.4818,33.5424,33.4742,33.5272,35857.5
2018-08-23 12:10:00,44.24,44.24,44.19,44.24,18955.5,33.5348,33.5348,33.4969,33.5348,18955.5
2018-08-23 12:20:00,44.24,44.27,44.23,44.23,22639.5,33.5348,33.5576,33.5272,33.5272,22639.5
2018-08-23 12:30:00,44.23,44.27,44.21,44.25,82162.5,33.5272,33.5576,33.5121,33.5424,82162.5
2018-08-23 12:40:00,44.26,44.32,44.23,44.25,19168.5,33.55,33.5955,33.5272,33.5424,19168.5
2018-08-23 12:50:00,44.24,44.37,44.24,44.33,29056.5,33.5348,33.6334,33.5348,33.603,29056.5
2018-08-23 13:00:00,44.34,44.37,44.33,44.33,27465.0,33.6106,33.6334,33.603,33.603,27465.0
2018-08-23 13:10:00,44.33,44.33,44.27,44.31,28525.5,33.603,33.603,33.5576,33.5879,28525.5
2018-08-23 13:20:00,44.31,44.35,44.29,44.35,16809.0,33.5879,33.6182,33.5727,33.6182,16809.0
2018-08-23 13:30:00,44.35,44.35,44.29,44.34,73576.5,33.6182,33.6182,33.5727,33.6106,73576.5
2018-08-23 13:40:00,44.35,44.38,44.26,44.28,46677.0,33.6182,33.6409,33.55,33.5651,46677.0
2018-08-23 13:50:00,44.28,44.3,44.25,44.29,23704.5,33.5651,33.5803,33.5424,33.5727,23704.5
2018-08-23 14:00:00,44.29,44.34,44.29,44.32,24643.5,33.5727,33.6106,33.5727,33.5955,24643.5
2018-08-23 14:10:00,44.32,44.35,44.3,44.34,21387.0,33.5955,33.6182,33.5803,33.6106,21387.0
2018-08-23 14:20:00,44.35,44.37,44.35,44.37,21721.5,33.6182,33.6334,33.6182,33.6334,21721.5
2018-08-23 14:30:00,44.37,44.39,44.36,44.37,24829.5,33.6334,33.6485,33.6258,33.6334,24829.5
2018-08-23 14:40:00,44.37,44.42,44.37,44.38,29413.5,33.6334,33.6713,33.6334,33.6409,29413.5
2018-08-23 14:50:00,44.37,44.38,44.34,44.37,36759.0,33.6334,33.6409,33.6106,33.6334,36759.0
2018-08-23 15:00:00,44.37,44.43,44.37,44.41,44967.0,33.6334,33.6788,33.6334,33.6637,44967.0
2018-08-23 15:10:00,44.41,44.41,44.35,44.35,35646.0,33.6637,33.6637,33.6182,33.6182,35646.0
2018-08-23 15:20:00,44.36,44.37,44.34,44.37,35074.5,33.6258,33.6334,33.6106,33.6334,35074.5
2018-08-23 15:30:00,44.37,44.4,44.36,44.37,69915.0,33.6334,33.6561,33.6258,33.6334,69915.0
2018-08-23 15:40:00,44.37,44.37,44.3,44.32,76323.0,33.6334,33.6334,33.5803,33.5955,76323.0
2018-08-23 15:50:00,44.31,44.41,44.31,44.41,230760.0,33.5879,33.6637,33.5879,33.6637,230760.0
2018-08-24 09:30:00,44.37,44.49,44.23,44.42,111897.0,33.6334,33.7243,33.5272,33.6713,111897.0
2018-08-24 09:40:00,44.42,44.54,44.28,44.53,62362.5,33.6713,33.7622,33.5651,33.7546,62362.5
2018-08-24 09:50:00,44.53,44.53,44.31,44.31,63850.5,33.7546,33.7546,33.5879,33.5879,63850.5
2018-08-24 10:00:00,44.31,44.5,44.27,44.49,73851.0,33.5879,33.7319,33.5576,33.7243,73851.0
2018-08-24 10:10:00,44.48,44.61,44.47,44.54,75135.0,33.7167,33.8153,33.7092,33.7622,75135.0
2018-08-24 10:20:00,44.55,44.56,44.47,44.48,50044.5,33.7698,33.7774,33.7092,33.7167,50044.5
2018-08-24 10:30:00,44.49,44.61,44.45,44.61,55075.5,33.7243,33.8153,33.694,33.8153,55075.5
2018-08-24 10:40:00,44.62,44.68,44.54,44.67,81330.0,33.8229,33.8683,33.7622,33.8608,81330.0
2018-08-24 10:50:00,44.66,44.77,44.63,44.73,58567.5,33.8532,33.9366,33.8304,33.9062,58567.5
2018-08-24 11:00:00,44.73,44.77,44.68,44.75,51373.5,33.9062,33.9366,33.8683,33.9214,51373.5
2018-08-24 11:10:00,44.75,44.87,44.75,44.85,65374.5,33.9214,34.0124,33.9214,33.9972,65374.5
2018-08-24 11:20:00,44.84,44.89,44.7,44.87,96534.0,33.9896,34.0275,33.8835,34.0124,96534.0
2018-08-24 11:30:00,44.87,44.92,44.81,44.88,53247.0,34.0124,34.0503,33.9669,34.0199,53247.0
2018-08-24 11:40:00,44.88,44.93,44.83,44.91,47577.0,34.0199,34.0578,33.982,34.0427,47577.0
2018-08-24 11:50:00,44.91,44.95,44.88,44.93,39462.0,34.0427,34.073,34.0199,34.0578,39462.0
2018-08-24 12:00:00,44.93,44.95,44.87,44.89,40831.5,34.0578,34.073,34.0124,34.0275,40831.5
2018-08-24 12:10:00,44.89,44.94,44.88,44.91,30838.5,34.0275,34.0654,34.0199,34.0427,30838.5
2018-08-24 12:20:00,44.91,44.95,44.88,44.95,26989.5,34.0427,34.073,34.0199,34.073,26989.5
2018-08-24 12:30:00,44.96,44.96,44.91,44.92,34711.5,34.0806,34.0806,34.0427,34.0503,34711.5
2018-08-24 12:40:00,44.92,45.01,44.91,45.01,24567.0,34.0503,34.1185,34.0427,34.1185,24567.0
2018-08-24 12:50:00,45.0,45.0,44.94,44.97,37773.0,34.1109,34.1109,34.0654,34.0882,37773.0
2018-08-24 13:00:00,44.97,45.03,44.95,44.95,37131.0,34.0882,34.1337,34.073,34.073,37131.0
2018-08-24 13:10:00,44.95,44.96,44.92,44.95,29790.0,34.073,34.0806,34.0503,34.073,29790.0
2018-08-24 13:20:00,44.96,44.98,44.92,44.95,24903.0,34.0806,34.0957,34.0503,34.073,24903.0
2018-08-24 13:30:00,44.95,44.97,44.91,44.96,27585.0,34.073,34.0882,34.0427,34.0806,27585.0
2018-08-24 13:40:00,44.96,44.96,44.87,44.89,38634.0,34.0806,34.0806,34.0124,34.0275,38634.0
2018-08-24 13:50:00,44.89,44.92,44.87,44.92,35235.0,34.0275,34.0503,34.0124,34.0503,35235.0
2018-08-24 14:00:00,44.93,44.93,44.89,44.92,47506.5,34.0578,34.0578,34.0275,34.0503,47506.5
2018-08-24 14:10:00,44.93,44.98,44.91,44.97,33078.0,34.0578,34.0957,34.0427,34.0882,33078.0
2018-08-24 14:20:00,44.97,44.98,44.93,44.98,33633.0,34.0882,34.0957,34.0578,34.0957,33633.0
2018-08-24 14:30:00,44.98,44.99,44.93,44.95,47743.5,34.0957,34.1033,34.0578,34.073,47743.5
2018-08-24 14:40:00,44.96,45.0,44.96,45.0,37791.0,34.0806,34.1109,34.0806,34.1109,37791.0
2018-08-24 14:50:00,45.01,45.04,44.99,45.0,41142.0,34.1185,34.1412,34.1033,34.1109,41142.0
2018-08-24 15:00:00,44.99,45.01,44.98,44.99,49633.5,34.1033,34.1185,34.0957,34.1033,49633.5
2018-08-24 15:10:00,44.99,45.01,44.95,44.95,41037.0,34.1033,34.1185,34.073,34.073,41037.0
2018-08-24 15:20:00,44.95,44.97,44.91,44.92,56161.5,34.073,34.0882,34.0427,34.0503,56161.5
2018-08-24 15:30:00,44.91,44.99,44.91,44.96,75871.5,34.0427,34.1033,34.0427,34.0806,75871.5
2018-08-24 15:40:00,44.97,45.0,44.94,44.97,99657.0,34.0882,34.1109,34.0654,34.0882,99657.0
2018-08-24 15:50:00,44.97,45.01,44.93,44.95,224833.5,34.0882,34.1185,34.0578,34.073,224833.5
2018-08-27 09:30:00,45.21,45.44,45.02,45.44,42490.5,34.2701,34.4444,34.1261,34.4444,42490.5
2018-08-27 09:40:00,45.45,45.61,45.38,45.55,30307.5,34.452,34.5733,34.399,34.5278,30307.5
2018-08-27 09:50:00,45.54,45.67,45.45,45.49,300544.5,34.5202,34.6188,34.452,34.4823,300544.5
2018-08-27 10:00:00,45.5,45.71,45.5,45.69,104997.0,34.4899,34.6491,34.4899,34.6339,104997.0
2018-08-27 10:10:00,45.69,45.72,45.59,45.6,27862.5,34.6339,34.6567,34.5581,34.5657,27862.5
2018-08-27 10:20:00,45.6,45.74,45.55,45.69,21574.5,34.5657,34.6718,34.5278,34.6339,21574.5
2018-08-27 10:30:00,45.68,45.68,45.58,45.62,21892.5,34.6264,34.6264,34.5506,34.5809,21892.5
2018-08-27 10:40:00,45.61,45.67,45.54,45.54,34395.0,34.5733,34.6188,34.5202,34.5202,34395.0
2018-08-27 10:50:00,45.55,45.63,45.55,45.61,25392.0,34.5278,34.5885,34.5278,34.5733,25392.0
2018-08-27 11:00:00,45.61,45.69,45.57,45.61,30279.0,34.5733,34.6339,34.543,34.5733,30279.0
2018-08-27 11:10:00,45.63,45.73,45.6,45.68,27624.0,34.5885,34.6643,34.5657,34.6264,27624.0
2018-08-27 11:20:00,45.67,45.78,45.67,45.76,21598.5,34.6188,34.7022,34.6188,34.687,21598.5
2018-08-27 11:30:00,45.76,45.83,45.73,45.78,35443.5,34.687,34.7401,34.6643,34.7022,35443.5
2018-08-27 11:40:00,45.78,45.92,45.78,45.91,43302.0,34.7022,34.8083,34.7022,34.8007,43302.0
2018-08-27 11:50:00,45.91,45.94,45.85,45.91,33655.5,34.8007,34.8234,34.7552,34.8007,33655.5
2018-08-27 12:00:00,45.91,45.94,45.83,45.83,16063.5,34.8007,34.8234,34.7401,34.7401,16063.5
2018-08-27 12:10:00,45.84,45.87,45.81,45.87,33327.0,34.7476,34.7704,34.7249,34.7704,33327.0
2018-08-27 12:20:00,45.87,45.88,45.85,45.86,17727.0,34.7704,34.778,34.7552,34.7628,17727.0
2018-08-27 12:30:00,45.87,45.95,45.87,45.95,41598.0,34.7704,34.831,34.7704,34.831,41598.0
2018-08-27 12:40:00,45.95,45.99,45.93,45.99,48982.5,34.831,34.8613,34.8159,34.8613,48982.5
2018-08-27 12:50:00,45.98,46.05,45.97,46.05,50164.5,34.8538,34.9068,34.8462,34.9068,50164.5
2018-08-27 13:00:00,46.03,46.06,45.99,46.05,60090.0,34.8917,34.9144,34.8613,34.9068,60090.0
2018-08-27 13:10:00,46.05,46.09,46.05,46.05,26118.0,34.9068,34.9372,34.9068,34.9068,26118.0
2018-08-27 13:20:00,46.05,46.06,46.0,46.0,27649.5,34.9068,34.9144,34.8689,34.8689,27649.5
2018-08-27 13:30:00,46.0,46.05,45.91,45.93,40692.0,34.8689,34.9068,34.8007,34.8159,40692.0
2018-08-27 13:40:00,45.93,45.95,45.91,45.94,20637.0,34.8159,34.831,34.8007,34.8234,20637.0
2018-08-27 13:50:00,45.93,45.95,45.9,45.95,23907.0,34.8159,34.831,34.7931,34.831,23907.0
2018-08-27 14:00:00,45.96,45.97,45.86,45.89,36544.5,34.8386,34.8462,34.7628,34.7855,36544.5
2018-08-27 14:10:00,45.89,45.93,45.86,45.91,27693.0,34.7855,34.8159,34.7628,34.8007,27693.0
2018-08-27 14:20:00,45.91,45.92,45.87,45.89,30354.0,34.8007,34.8083,34.7704,34.7855,30354.0
2018-08-27 14:30:00,45.89,45.92,45.86,45.9,33525.0,34.7855,34.8083,34.7628,34.7931,33525.0
2018-08-27 14:40:00,45.9,45.9,45.81,45.82,21612.0,34.7931,34.7931,34.7249,34.7325,21612.0
2018-08-27 14:50:00,45.81,45.81,45.78,45.78,31155.0,34.7249,34.7249,34.7022,34.7022,31155.0
2018-08-27 15:00:00,45.78,45.78,45.73,45.73,27097.5,34.7022,34.7022,34.6643,34.6643,27097.5
2018-08-27 15:10:00,45.73,45.73,45.68,45.68,26488.5,34.6643,34.6643,34.6264,34.6264,26488.5
2018-08-27 15:20:00,45.69,45.73,45.68,45.72,24580.5,34.6339,34.6643,34.6264,34.6567,24580.5
2018-08-27 15:30:00,45.71,45.74,45.7,45.72,37420.5,34.6491,34.6718,34.6415,34.6567,37420.5
2018-08-27 15:40:00,45.71,45.75,45.69,45.73,56668.5,34.6491,34.6794,34.6339,34.6643,56668.5
2018-08-27 15:50:00,45.73,45.75,45.67,45.75,196000.5,34.6643,34.6794,34.6188,34.6794,196000.5
2018-08-28 09:30:00,45.88,45.93,45.66,45.88,37543.5,34.778,34.8159,34.6112,34.778,37543.5
2018-08-28 09:40:00,45.85,46.03,45.84,46.0,36832.5,34.7552,34.8917,34.7476,34.8689,36832.5
2018-08-28 09:50:00,46.0,46.01,45.87,45.91,26871.0,34.8689,34.8765,34.7704,34.8007,26871.0
2018-08-28 10:00:00,45.91,46.04,45.9,46.02,23824.5,34.8007,34.8993,34.7931,34.8841,23824.5
2018-08-28 10:10:00,46.01,46.05,45.84,45.88,90253.5,34.8765,34.9068,34.7476,34.778,90253.5
2018-08-28 10:20:00,45.9,45.91,45.78,45.85,52636.5,34.7931,34.8007,34.7022,34.7552,52636.5
2018-08-28 10:30:00,45.85,45.97,45.8,45.91,39667.5,34.7552,34.8462,34.7173,34.8007,39667.5
2018-08-28 10:40:00,45.91,45.97,45.9,45.9,27058.5,34.8007,34.8462,34.7931,34.7931,27058.5
2018-08-28 10:50:00,45.89,46.01,45.89,46.0,26074.5,34.7855,34.8765,34.7855,34.8689,26074.5
2018-08-28 11:00:00,45.99,46.06,45.95,46.05,33457.5,34.8613,34.9144,34.831,34.9068,33457.5
2018-08-28 11:10:00,46.06,46.08,46.0,46.01,33241.5,34.9144,34.9296,34.8689,34.8765,33241.5
2018-08-28 11:20:00,46.01,46.06,46.0,46.0,33469.5,34.8765,34.9144,34.8689,34.8689,33469.5
2018-08-28 11:30:00,46.01,46.01,45.87,45.87,51558.0,34.8765,34.8765,34.7704,34.7704,51558.0
2018-08-28 11:40:00,45.88,45.92,45.87,45.91,43162.5,34.778,34.8083,34.7704,34.8007,43162.5
2018-08-28 11:50:00,45.91,45.93,45.83,45.86,46897.5,34.8007,34.8159,34.7401,34.7628,46897.5
2018-08-28 12:00:00,45.85,45.93,45.85,45.91,26014.5,34.7552,34.8159,34.7552,34.8007,26014.5
2018-08-28 12:10:00,45.91,45.94,45.89,45.91,15171.0,34.8007,34.8234,34.7855,34.8007,15171.0
2018-08-28 12:20:00,45.92,45.92,45.83,45.85,35892.0,34.8083,34.8083,34.7401,34.7552,35892.0
2018-08-28 12:30:00,45.85,45.88,45.83,45.85,27841.5,34.7552,34.778,34.7401,34.7552,27841.5
2018-08-28 12:40:00,45.84,45.87,45.79,45.84,27106.5,34.7476,34.7704,34.7097,34.7476,27106.5
2018-08-28 12:50:00,45.85,45.87,45.83,45.85,18835.5,34.7552,34.7704,34.7401,34.7552,18835.5
2018-08-28 13:00:00,45.85,45.86,45.82,45.85,18103.5,34.7552,34.7628,34.7325,34.7552,18103.5
2018-08-28 13:10:00,45.85,45.86,45.8,45.83,18450.0,34.7552,34.7628,34.7173,34.7401,18450.0
2018-08-28 13:20:00,45.83,45.84,45.77,45.78,15922.5,34.7401,34.7476,34.6946,34.7022,15922.5
2018-08-28 13:30:00,45.77,45.81,45.75,45.81,23407.5,34.6946,34.7249,34.6794,34.7249,23407.5
2018-08-28 13:40:00,45.81,45.85,45.8,45.81,19594.5,34.7249,34.7552,34.7173,34.7249,19594.5
2018-08-28 13:50:00,45.81,45.82,45.77,45.78,40288.5,34.7249,34.7325,34.6946,34.7022,40288.5
2018-08-28 14:00:00,45.77,45.79,45.76,45.77,24130.5,34.6946,34.7097,34.687,34.6946,24130.5
2018-08-28 14:10:00,45.77,45.81,45.77,45.79,18192.0,34.6946,34.7249,34.6946,34.7097,18192.0
2018-08-28 14:20:00,45.8,45.84,45.79,45.84,31284.0,34.7173,34.7476,34.7097,34.7476,31284.0
2018-08-28 14:30:00,45.83,45.85,45.81,45.84,24642.0,34.7401,34.7552,34.7249,34.7476,24642.0
2018-08-28 14:40:00,45.84,45.87,45.83,45.85,27385.5,34.7476,34.7704,34.7401,34.7552,27385.5
2018-08-28 14:50:00,45.85,45.86,45.81,45.83,28230.0,34.7552,34.7628,34.7249,34.7401,28230.0
2018-08-28 15:00:00,45.83,45.83,45.8,45.81,25371.0,34.7401,34.7401,34.7173,34.7249,25371.0
2018-08-28 15:10:00,45.81,45.81,45.79,45.79,22497.0,34.7249,34.7249,34.7097,34.7097,22497.0
2018-08-28 15:20:00,45.79,45.81,45.75,45.79,36267.0,34.7097,34.7249,34.6794,34.7097,36267.0
2018-08-28 15:30:00,45.79,45.79,45.75,45.76,60729.0,34.7097,34.7097,34.6794,34.687,60729.0
2018-08-28 15:40:00,45.75,45.75,45.69,45.69,61677.0,34.6794,34.6794,34.6339,34.6339,61677.0
2018-08-28 15:50:00,45.69,45.69,45.61,45.65,501238.5,34.6339,34.6339,34.5733,34.6036,501238.5
2018-08-29 09:30:00,45.65,45.78,45.35,45.37,48825.0,34.6036,34.7022,34.3762,34.3914,48825.0
2018-08-29 09:40:00,45.35,45.38,45.25,45.31,41845.5,34.3762,34.399,34.3004,34.3459,41845.5
2018-08-29 09:50:00,45.27,45.39,45.25,45.34,25651.5,34.3156,34.4065,34.3004,34.3686,25651.5
2018-08-29 10:00:00,45.32,45.4,45.27,45.39,21075.0,34.3535,34.4141,34.3156,34.4065,21075.0
2018-08-29 10:10:00,45.38,45.43,45.32,45.34,32943.0,34.399,34.4369,34.3535,34.3686,32943.0
2018-08-29 10:20:00,45.35,45.39,45.32,45.37,22714.5,34.3762,34.4065,34.3535,34.3914,22714.5
2018-08-29 10:30:00,45.39,45.43,45.31,45.35,15169.5,34.4065,34.4369,34.3459,34.3762,15169.5
2018-08-29 10:40:00,45.35,45.39,45.34,45.38,15520.5,34.3762,34.4065,34.3686,34.399,15520.5
2018-08-29 10:50:00,45.38,45.43,45.35,45.43,18484.5,34.399,34.4369,34.3762,34.4369,18484.5
2018-08-29 11:00:00,45.42,45.47,45.39,45.43,17934.0,34.4293,34.4672,34.4065,34.4369,17934.0
2018-08-29 11:10:00,45.43,45.5,45.43,45.47,10768.5,34.4369,34.4899,34.4369,34.4672,10768.5
2018-08-29 11:20:00,45.47,45.57,45.47,45.55,18979.5,34.4672,34.543,34.4672,34.5278,18979.5
2018-08-29 11:30:00,45.56,45.61,45.53,45.53,11850.0,34.5354,34.5733,34.5127,34.5127,11850.0
2018-08-29 11:40:00,45.55,45.59,45.51,45.55,21501.0,34.5278,34.5581,34.4975,34.5278,21501.0
2018-08-29 11:50:00,45.55,45.64,45.55,45.58,61977.0,34.5278,34.596,34.5278,34.5506,61977.0
2018-08-29 12:00:00,45.59,45.64,45.57,45.63,12787.5,34.5581,34.596,34.543,34.5885,12787.5
2018-08-29 12:10:00,45.63,45.67,45.62,45.63,11337.0,34.5885,34.6188,34.5809,34.5885,11337.0
2018-08-29 12:20:00,45.63,45.64,45.61,45.64,14238.0,34.5885,34.596,34.5733,34.596,14238.0
2018-08-29 12:30:00,45.64,45.68,45.61,45.66,13350.0,34.596,34.6264,34.5733,34.6112,13350.0
2018-08-29 12:40:00,45.67,45.68,45.63,45.63,13603.5,34.6188,34.6264,34.5885,34.5885,13603.5
2018-08-29 12:50:00,45.63,45.64,45.57,45.59,37792.5,34.5885,34.596,34.543,34.5581,37792.5
2018-08-29 13:00:00,45.59,45.63,45.58,45.59,11559.0,34.5581,34.5885,34.5506,34.5581,11559.0
2018-08-29 13:10:00,45.59,45.61,45.56,45.56,17172.0,34.5581,34.5733,34.5354,34.5354,17172.0
2018-08-29 13:20:00,45.56,45.57,45.51,45.52,23467.5,34.5354,34.543,34.4975,34.5051,23467.5
2018-08-29 13:30:00,45.51,45.54,45.5,45.53,14122.5,34.4975,34.5202,34.4899,34.5127,14122.5
2018-08-29 13:40:00,45.53,45.54,45.49,45.51,23862.0,34.5127,34.5202,34.4823,34.4975,23862.0
2018-08-29 13:50:00,45.51,45.52,45.47,45.48,22446.0,34.4975,34.5051,34.4672,34.4748,22446.0
2018-08-29 14:00:00,45.47,45.51,45.47,45.51,19515.0,34.4672,34.4975,34.4672,34.4975,19515.0
2018-08-29 14:10:00,45.5,45.57,45.5,45.56,23736.0,34.4899,34.543,34.4899,34.5354,23736.0
2018-08-29 14:20:00,45.55,45.56,45.53,45.54,15142.5,34.5278,34.5354,34.5127,34.5202,15142.5
2018-08-29 14:30:00,45.55,45.59,45.54,45.57,17368.5,34.5278,34.5581,34.5202,34.543,17368.5
2018-08-29 14:40:00,45.58,45.62,45.57,45.61,16521.0,34.5506,34.5809,34.543,34.5733,16521.0
2018-08-29 14:50:00,45.61,45.62,45.59,45.6,23115.0,34.5733,34.5809,34.5581,34.5657,23115.0
2018-08-29 15:00:00,45.6,45.61,45.57,45.59,23365.5,34.5657,34.5733,34.543,34.5581,23365.5
2018-08-29 15:10:00,45.59,45.63,45.59,45.63,13942.5,34.5581,34.5885,34.5581,34.5885,13942.5
2018-08-29 15:20:00,45.63,45.65,45.61,45.64,22522.5,34.5885,34.6036,34.5733,34.596,22522.5
2018-08-29 15:30:00,45.65,45.66,45.62,45.64,29479.5,34.6036,34.6112,34.5809,34.596,29479.5
2018-08-29 15:40:00,45.65,45.65,45.61,45.63,33475.5,34.6036,34.6036,34.5733,34.5885,33475.5
2018-08-29 15:50:00,45.66,45.67,45.6,45.61,137446.5,34.6112,34.6188,34.5657,34.5733,137446.5
2018-08-30 09:30:00,45.5,45.71,45.39,45.54,44410.5,34.4899,34.6491,34.4065,34.5202,44410.5
2018-08-30 09:40:00,45.53,45.62,45.49,45.51,25449.0,34.5127,34.5809,34.4823,34.4975,25449.0
2018-08-30 09:50:00,45.49,45.53,45.36,45.41,31917.0,34.4823,34.5127,34.3838,34.4217,31917.0
2018-08-30 10:00:00,45.4,45.51,45.35,45.35,30729.0,34.4141,34.4975,34.3762,34.3762,30729.0
2018-08-30 10:10:00,45.37,45.4,45.34,45.37,25074.0,34.3914,34.4141,34.3686,34.3914,25074.0
2018-08-30 10:20:00,45.37,45.38,45.28,45.33,41931.0,34.3914,34.399,34.3232,34.3611,41931.0
2018-08-30 10:30:00,45.32,45.39,45.29,45.38,31485.0,34.3535,34.4065,34.3307,34.399,31485.0
2018-08-30 10:40:00,45.38,45.41,45.35,45.39,33856.5,34.399,34.4217,34.3762,34.4065,33856.5
2018-08-30 10:50:00,45.39,45.39,45.29,45.29,33993.0,34.4065,34.4065,34.3307,34.3307,33993.0
2018-08-30 11:00:00,45.29,45.38,45.29,45.35,33826.5,34.3307,34.399,34.3307,34.3762,33826.5
2018-08-30 11:10:00,45.35,45.38,45.33,45.35,29898.0,34.3762,34.399,34.3611,34.3762,29898.0
2018-08-30 11:20:00,45.34,45.34,45.25,45.27,100258.5,34.3686,34.3686,34.3004,34.3156,100258.5
2018-08-30 11:30:00,45.26,45.31,45.24,45.25,29536.5,34.308,34.3459,34.2928,34.3004,29536.5
2018-08-30 11:40:00,45.23,45.29,45.21,45.28,42244.5,34.2853,34.3307,34.2701,34.3232,42244.5
2018-08-30 11:50:00,45.27,45.35,45.27,45.33,61209.0,34.3156,34.3762,34.3156,34.3611,61209.0
2018-08-30 12:00:00,45.33,45.34,45.25,45.29,30300.0,34.3611,34.3686,34.3004,34.3307,30300.0
2018-08-30 12:10:00,45.28,45.32,45.26,45.29,27366.0,34.3232,34.3535,34.308,34.3307,27366.0
2018-08-30 12:20:00,45.29,45.32,45.28,45.29,57450.0,34.3307,34.3535,34.3232,34.3307,57450.0
2018-08-30 12:30:00,45.29,45.3,45.27,45.29,14107.5,34.3307,34.3383,34.3156,34.3307,14107.5
2018-08-30 12:40:00,45.29,45.3,45.23,45.24,96886.5,34.3307,34.3383,34.2853,34.2928,96886.5
2018-08-30 12:50:00,45.24,45.32,45.24,45.32,24922.5,34.2928,34.3535,34.2928,34.3535,24922.5
2018-08-30 13:00:00,45.32,45.34,45.31,45.33,43125.0,34.3535,34.3686,34.3459,34.3611,43125.0
2018-08-30 13:10:00,45.33,45.35,45.31,45.34,19977.0,34.3611,34.3762,34.3459,34.3686,19977.0
2018-08-30 13:20:00,45.34,45.35,45.33,45.34,19819.5,34.3686,34.3762,34.3611,34.3686,19819.5
2018-08-30 13:30:00,45.33,45.37,45.32,45.34,30489.0,34.3611,34.3914,34.3535,34.3686,30489.0
2018-08-30 13:40:00,45.35,45.41,45.34,45.4,29320.5,34.3762,34.4217,34.3686,34.4141,29320.5
2018-08-30 13:50:00,45.4,45.4,45.36,45.36,22624.5,34.4141,34.4141,34.3838,34.3838,22624.5
2018-08-30 14:00:00,45.35,45.37,45.32,45.34,25582.5,34.3762,34.3914,34.3535,34.3686,25582.5
2018-08-30 14:10:00,45.35,45.35,45.19,45.2,75027.0,34.3762,34.3762,34.2549,34.2625,75027.0
2018-08-30 14:20:00,45.19,45.2,45.07,45.12,63432.0,34.2549,34.2625,34.164,34.2019,63432.0
2018-08-30 14:30:00,45.12,45.21,45.11,45.19,47077.5,34.2019,34.2701,34.1943,34.2549,47077.5
2018-08-30 14:40:00,45.2,45.2,45.13,45.17,33967.5,34.2625,34.2625,34.2095,34.2398,33967.5
2018-08-30 14:50:00,45.18,45.18,45.09,45.11,34099.5,34.2474,34.2474,34.1791,34.1943,34099.5
2018-08-30 15:00:00,45.09,45.09,45.01,45.04,37830.0,34.1791,34.1791,34.1185,34.1412,37830.0
2018-08-30 15:10:00,45.04,45.07,45.02,45.05,32712.0,34.1412,34.164,34.1261,34.1488,32712.0
2018-08-30 15:20:00,45.05,45.11,45.03,45.11,44641.5,34.1488,34.1943,34.1337,34.1943,44641.5
2018-08-30 15:30:00,45.11,45.2,45.11,45.2,96712.5,34.1943,34.2625,34.1943,34.2625,96712.5
2018-08-30 15:40:00,45.2,45.21,45.16,45.18,74136.0,34.2625,34.2701,34.2322,34.2474,74136.0
2018-08-30 15:50:00,45.17,45.29,45.13,45.25,360859.5,34.2398,34.3307,34.2095,34.3004,360859.5
2018-08-31 09:30:00,45.21,45.27,45.05,45.23,52411.5,34.2701,34.3156,34.1488,34.2853,52411.5
2018-08-31 09:40:00,45.19,45.45,45.17,45.41,35568.0,34.2549,34.452,34.2398,34.4217,35568.0
2018-08-31 09:50:00,45.42,45.47,45.33,45.47,76392.0,34.4293,34.4672,34.3611,34.4672,76392.0
2018-08-31 10:00:00,45.48,45.57,45.45,45.52,57780.0,34.4748,34.543,34.452,34.5051,57780.0
2018-08-31 10:10:00,45.55,45.63,45.53,45.55,56805.0,34.5278,34.5885,34.5127,34.5278,56805.0
2018-08-31 10:20:00,45.56,45.59,45.43,45.48,50172.0,34.5354,34.5581,34.4369,34.4748,50172.0
2018-08-31 10:30:00,45.48,45.6,45.48,45.59,35463.0,34.4748,34.5657,34.4748,34.5581,35463.0
2018-08-31 10:40:00,45.6,45.61,45.42,45.43,37305.0,34.5657,34.5733,34.4293,34.4369,37305.0
2018-08-31 10:50:00,45.43,45.49,45.41,45.45,51348.0,34.4369,34.4823,34.4217,34.452,51348.0
2018-08-31 11:00:00,45.44,45.49,45.41,45.41,34974.0,34.4444,34.4823,34.4217,34.4217,34974.0
2018-08-31 11:10:00,45.41,45.46,45.4,45.44,35068.5,34.4217,34.4596,34.4141,34.4444,35068.5
2018-08-31 11:20:00,45.41,45.43,45.36,45.41,27106.5,34.4217,34.4369,34.3838,34.4217,27106.5
2018-08-31 11:30:00,45.41,45.47,45.39,45.47,46081.5,34.4217,34.4672,34.4065,34.4672,46081.5
2018-08-31 11:40:00,45.48,45.5,45.45,45.45,19140.0,34.4748,34.4899,34.452,34.452,19140.0
2018-08-31 11:50:00,45.45,45.49,45.39,45.4,45100.5,34.452,34.4823,34.4065,34.4141,45100.5
2018-08-31 12:00:00,45.41,45.45,45.39,45.42,22468.5,34.4217,34.452,34.4065,34.4293,22468.5
2018-08-31 12:10:00,45.41,45.44,45.39,45.44,19059.0,34.4217,34.4444,34.4065,34.4444,19059.0
2018-08-31 12:20:00,45.43,45.44,45.39,45.42,32605.5,34.4369,34.4444,34.4065,34.4293,32605.5
2018-08-31 12:30:00,45.43,45.43,45.35,45.37,20656.5,34.4369,34.4369,34.3762,34.3914,20656.5
2018-08-31 12:40:00,45.36,45.44,45.36,45.43,16096.5,34.3838,34.4444,34.3838,34.4369,16096.5
2018-08-31 12:50:00,45.43,45.44,45.39,45.4,13249.5,34.4369,34.4444,34.4065,34.4141,13249.5
2018-08-31 13:00:00,45.39,45.43,45.37,45.41,20712.0,34.4065,34.4369,34.3914,34.4217,20712.0
2018-08-31 13:10:00,45.43,45.47,45.41,45.46,16857.0,34.4369,34.4672,34.4217,34.4596,16857.0
2018-08-31 13:20:00,45.47,45.5,45.46,45.46,15960.0,34.4672,34.4899,34.4596,34.4596,15960.0
2018-08-31 13:30:00,45.46,45.47,45.4,45.43,18096.0,34.4596,34.4672,34.4141,34.4369,18096.0
2018-08-31 13:40:00,45.44,45.46,45.42,45.45,10927.5,34.4444,34.4596,34.4293,34.452,10927.5
2018-08-31 13:50:00,45.45,45.5,45.44,45.5,13654.5,34.452,34.4899,34.4444,34.4899,13654.5
2018-08-31 14:00:00,45.5,45.5,45.43,45.43,16654.5,34.4899,34.4899,34.4369,34.4369,16654.5
2018-08-31 14:10:00,45.42,45.42,45.37,45.39,17878.5,34.4293,34.4293,34.3914,34.4065,17878.5
2018-08-31 14:20:00,45.39,45.41,45.37,45.38,13557.0,34.4065,34.4217,34.3914,34.399,13557.0
2018-08-31 14:30:00,45.39,45.41,45.37,45.39,15645.0,34.4065,34.4217,34.3914,34.4065,15645.0
2018-08-31 14:40:00,45.39,45.45,45.39,45.44,19438.5,34.4065,34.452,34.4065,34.4444,19438.5
2018-08-31 14:50:00,45.45,45.49,45.44,45.45,26904.0,34.452,34.4823,34.4444,34.452,26904.0
2018-08-31 15:00:00,45.45,45.53,45.45,45.5,22479.0,34.452,34.5127,34.452,34.4899,22479.0
2018-08-31 15:10:00,45.5,45.52,45.48,45.51,22893.0,34.4899,34.5051,34.4748,34.4975,22893.0
2018-08-31 15:20:00,45.51,45.51,45.41,45.42,43692.0,34.4975,34.4975,34.4217,34.4293,43692.0
2018-08-31 15:30:00,45.42,45.65,45.42,45.63,65517.0,34.4293,34.6036,34.4293,34.5885,65517.0
2018-08-31 15:40:00,45.63,45.63,45.59,45.61,100578.0,34.5885,34.5885,34.5581,34.5733,100578.0
2018-08-31 15:50:00,45.61,45.67,45.61,45.61,277659.0,34.5733,34.6188,34.5733,34.5733,277659.0
2018-09-04 09:30:00,45.38,45.43,45.2,45.38,106456.5,34.399,34.4369,34.2625,34.399,106456.5
2018-09-04 09:40:00,45.39,45.43,45.28,45.3,34824.0,34.4065,34.4369,34.3232,34.3383,34824.0
2018-09-04 09:50:00,45.28,45.28,45.12,45.2,30648.0,34.3232,34.3232,34.2019,34.2625,30648.0
2018-09-04 10:00:00,45.21,45.35,45.21,45.34,80256.0,34.2701,34.3762,34.2701,34.3686,80256.0
2018-09-04 10:10:00,45.33,45.53,45.33,45.53,71842.5,34.3611,34.5127,34.3611,34.5127,71842.5
2018-09-04 10:20:00,45.54,45.61,45.48,45.48,49608.0,34.5202,34.5733,34.4748,34.4748,49608.0
2018-09-04 10:30:00,45.47,45.47,45.35,45.39,40222.5,34.4672,34.4672,34.3762,34.4065,40222.5
2018-09-04 10:40:00,45.38,45.43,45.31,45.41,58729.5,34.399,34.4369,34.3459,34.4217,58729.5
2018-09-04 10:50:00,45.42,45.46,45.39,45.39,35425.5,34.4293,34.4596,34.4065,34.4065,35425.5
2018-09-04 11:00:00,45.39,45.56,45.39,45.55,85507.5,34.4065,34.5354,34.4065,34.5278,85507.5
2018-09-04 11:10:00,45.55,45.55,45.33,45.35,92793.0,34.5278,34.5278,34.3611,34.3762,92793.0
2018-09-04 11:20:00,45.35,45.36,45.21,45.24,51198.0,34.3762,34.3838,34.2701,34.2928,51198.0
2018-09-04 11:30:00,45.24,45.35,45.23,45.34,35622.0,34.2928,34.3762,34.2853,34.3686,35622.0
2018-09-04 11:40:00,45.33,45.37,45.29,45.36,71356.5,34.3611,34.3914,34.3307,34.3838,71356.5
2018-09-04 11:50:00,45.36,45.37,45.31,45.33,54193.5,34.3838,34.3914,34.3459,34.3611,54193.5
2018-09-04 12:00:00,45.34,45.35,45.27,45.27,44997.0,34.3686,34.3762,34.3156,34.3156,44997.0
2018-09-04 12:10:00,45.26,45.33,45.26,45.32,21124.5,34.308,34.3611,34.308,34.3535,21124.5
2018-09-04 12:20:00,45.32,45.35,45.24,45.28,167755.5,34.3535,34.3762,34.2928,34.3232,167755.5
2018-09-04 12:30:00,45.29,45.35,45.25,45.3,50514.0,34.3307,34.3762,34.3004,34.3383,50514.0
2018-09-04 12:40:00,45.3,45.37,45.3,45.36,33784.5,34.3383,34.3914,34.3383,34.3838,33784.5
2018-09-04 12:50:00,45.36,45.36,45.32,45.33,44319.0,34.3838,34.3838,34.3535,34.3611,44319.0
2018-09-04 13:00:00,45.33,45.39,45.31,45.35,42385.5,34.3611,34.4065,34.3459,34.3762,42385.5
2018-09-04 13:10:00,45.35,45.4,45.33,45.38,37053.0,34.3762,34.4141,34.3611,34.399,37053.0
2018-09-04 13:20:00,45.37,45.37,45.32,45.34,25398.0,34.3914,34.3914,34.3535,34.3686,25398.0
2018-09-04 13:30:00,45.35,45.41,45.34,45.35,31906.5,34.3762,34.4217,34.3686,34.3762,31906.5
2018-09-04 13:40:00,45.36,45.41,45.33,45.35,40342.5,34.3838,34.4217,34.3611,34.3762,40342.5
2018-09-04 13:50:00,45.36,45.43,45.36,45.43,27712.5,34.3838,34.4369,34.3838,34.4369,27712.5
2018-09-04 14:00:00,45.44,45.48,45.43,45.45,25741.5,34.4444,34.4748,34.4369,34.452,25741.5
2018-09-04 14:10:00,45.45,45.5,45.44,45.48,25606.5,34.452,34.4899,34.4444,34.4748,25606.5
2018-09-04 14:20:00,45.48,45.52,45.46,45.46,32302.5,34.4748,34.5051,34.4596,34.4596,32302.5
2018-09-04 14:30:00,45.45,45.48,45.44,45.46,35634.0,34.452,34.4748,34.4444,34.4596,35634.0
2018-09-04 14:40:00,45.46,45.49,45.44,45.45,32758.5,34.4596,34.4823,34.4444,34.452,32758.5
2018-09-04 14:50:00,45.45,45.53,45.45,45.52,40213.5,34.452,34.5127,34.452,34.5051,40213.5
2018-09-04 15:00:00,45.53,45.53,45.48,45.52,47482.5,34.5127,34.5127,34.4748,34.5051,47482.5
2018-09-04 15:10:00,45.53,45.54,45.49,45.49,60406.5,34.5127,34.5202,34.4823,34.4823,60406.5
2018-09-04 15:20:00,45.49,45.51,45.43,45.46,58608.0,34.4823,34.4975,34.4369,34.4596,58608.0
2018-09-04 15:30:00,45.46,45.49,45.45,45.47,97677.0,34.4596,34.4823,34.452,34.4672,97677.0
2018-09-04 15:40:00,45.47,45.49,45.45,45.47,109281.0,34.4672,34.4823,34.452,34.4672,109281.0
2018-09-04 15:50:00,45.47,45.58,45.42,45.57,279895.5,34.4672,34.5506,34.4293,34.543,279895.5
2018-09-05 09:30:00,45.37,45.73,45.26,45.67,76450.5,34.3914,34.6643,34.308,34.6188,76450.5
2018-09-05 09:40:00,45.71,45.98,45.71,45.96,39795.0,34.6491,34.8538,34.6491,34.8386,39795.0
2018-09-05 09:50:00,45.95,45.95,45.86,45.92,21939.0,34.831,34.831,34.7628,34.8083,21939.0
2018-09-05 10:00:00,45.94,46.1,45.91,46.01,119757.0,34.8234,34.9447,34.8007,34.8765,119757.0
2018-09-05 10:10:00,46.03,46.03,45.89,45.98,92674.5,34.8917,34.8917,34.7855,34.8538,92674.5
2018-09-05 10:20:00,45.98,46.07,45.91,46.07,65170.5,34.8538,34.922,34.8007,34.922,65170.5
2018-09-05 10:30:00,46.06,46.06,45.97,46.01,40111.5,34.9144,34.9144,34.8462,34.8765,40111.5
2018-09-05 10:40:00,46.0,46.1,45.98,46.04,25714.5,34.8689,34.9447,34.8538,34.8993,25714.5
2018-09-05 10:50:00,46.05,46.16,45.99,46.11,47815.5,34.9068,34.9902,34.8613,34.9523,47815.5
2018-09-05 11:00:00,46.12,46.13,46.03,46.07,32592.0,34.9599,34.9675,34.8917,34.922,32592.0
2018-09-05 11:10:00,46.04,46.23,46.04,46.22,33907.5,34.8993,35.0433,34.8993,35.0357,33907.5
2018-09-05 11:20:00,46.23,46.25,46.05,46.07,78448.5,35.0433,35.0584,34.9068,34.922,78448.5
2018-09-05 11:30:00,46.06,46.15,46.03,46.13,39303.0,34.9144,34.9826,34.8917,34.9675,39303.0
2018-09-05 11:40:00,46.12,46.15,46.09,46.15,51415.5,34.9599,34.9826,34.9372,34.9826,51415.5
2018-09-05 11:50:00,46.16,46.22,46.16,46.17,32451.0,34.9902,35.0357,34.9902,34.9978,32451.0
2018-09-05 12:00:00,46.17,46.27,46.16,46.26,57898.5,34.9978,35.0736,34.9902,35.066,57898.5
2018-09-05 12:10:00,46.25,46.36,46.21,46.31,251293.5,35.0584,35.1418,35.0281,35.1039,251293.5
2018-09-05 12:20:00,46.31,46.38,46.21,46.25,148726.5,35.1039,35.157,35.0281,35.0584,148726.5
2018-09-05 12:30:00,46.26,46.3,46.23,46.23,39376.5,35.066,35.0963,35.0433,35.0433,39376.5
2018-09-05 12:40:00,46.23,46.3,46.21,46.26,68346.0,35.0433,35.0963,35.0281,35.066,68346.0
2018-09-05 12:50:00,46.26,46.27,46.17,46.17,56698.5,35.066,35.0736,34.9978,34.9978,56698.5
2018-09-05 13:00:00,46.17,46.27,46.17,46.27,35742.0,34.9978,35.0736,34.9978,35.0736,35742.0
2018-09-05 13:10:00,46.26,46.37,46.25,46.34,52966.5,35.066,35.1494,35.0584,35.1267,52966.5
2018-09-05 13:20:00,46.33,46.36,46.33,46.35,26176.5,35.1191,35.1418,35.1191,35.1342,26176.5
2018-09-05 13:30:00,46.37,46.41,46.33,46.33,77506.5,35.1494,35.1797,35.1191,35.1191,77506.5
2018-09-05 13:40:00,46.33,46.37,46.28,46.35,70926.0,35.1191,35.1494,35.0812,35.1342,70926.0
2018-09-05 13:50:00,46.35,46.39,46.35,46.39,43386.0,35.1342,35.1646,35.1342,35.1646,43386.0
2018-09-05 14:00:00,46.39,46.48,46.39,46.43,49782.0,35.1646,35.2328,35.1646,35.1949,49782.0
2018-09-05 14:10:00,46.44,46.48,46.41,46.47,74958.0,35.2025,35.2328,35.1797,35.2252,74958.0
2018-09-05 14:20:00,46.47,46.48,46.4,46.42,50107.5,35.2252,35.2328,35.1721,35.1873,50107.5
2018-09-05 14:30:00,46.41,46.48,46.41,46.47,48849.0,35.1797,35.2328,35.1797,35.2252,48849.0
2018-09-05 14:40:00,46.47,46.52,46.44,46.49,59155.5,35.2252,35.2631,35.2025,35.2404,59155.5
2018-09-05 14:50:00,46.49,46.51,46.45,46.49,45207.0,35.2404,35.2555,35.21,35.2404,45207.0
2018-09-05 15:00:00,46.49,46.49,46.39,46.41,82627.5,35.2404,35.2404,35.1646,35.1797,82627.5
2018-09-05 15:10:00,46.41,46.47,46.39,46.43,55495.5,35.1797,35.2252,35.1646,35.1949,55495.5
2018-09-05 15:20:00,46.44,46.45,46.39,46.44,93814.5,35.2025,35.21,35.1646,35.2025,93814.5
2018-09-05 15:30:00,46.44,46.49,46.39,46.43,131425.5,35.2025,35.2404,35.1646,35.1949,131425.5
2018-09-05 15:40:00,46.43,46.46,46.39,46.43,180973.5,35.1949,35.2176,35.1646,35.1949,180973.5
2018-09-05 15:50:00,46.41,46.62,46.41,46.61,727089.0,35.1797,35.3389,35.1797,35.3313,727089.0
2018-09-06 09:30:00,46.59,46.87,46.17,46.69,204760.5,35.3162,35.5284,34.9978,35.392,204760.5
2018-09-06 09:40:00,46.67,46.73,46.63,46.65,80988.0,35.3768,35.4223,35.3465,35.3616,80988.0
2018-09-06 09:50:00,46.63,46.71,46.49,46.71,82980.0,35.3465,35.4071,35.2404,35.4071,82980.0
2018-09-06 10:00:00,46.68,46.69,46.51,46.52,84561.0,35.3844,35.392,35.2555,35.2631,84561.0
2018-09-06 10:10:00,46.51,46.52,46.27,46.35,40503.0,35.2555,35.2631,35.0736,35.1342,40503.0
2018-09-06 10:20:00,46.35,46.35,46.23,46.31,34282.5,35.1342,35.1342,35.0433,35.1039,34282.5
2018-09-06 10:30:00,46.29,46.3,46.15,46.2,31570.5,35.0888,35.0963,34.9826,35.0205,31570.5
2018-09-06 10:40:00,46.21,46.31,46.11,46.13,50982.0,35.0281,35.1039,34.9523,34.9675,50982.0
2018-09-06 10:50:00,46.13,46.23,46.09,46.19,26700.0,34.9675,35.0433,34.9372,35.013,26700.0
2018-09-06 11:00:00,46.19,46.21,46.02,46.05,42301.5,35.013,35.0281,34.8841,34.9068,42301.5
2018-09-06 11:10:00,46.04,46.1,46.02,46.05,41749.5,34.8993,34.9447,34.8841,34.9068,41749.5
2018-09-06 11:20:00,46.04,46.19,46.0,46.14,30129.0,34.8993,35.013,34.8689,34.9751,30129.0
2018-09-06 11:30:00,46.13,46.21,46.12,46.17,28363.5,34.9675,35.0281,34.9599,34.9978,28363.5
2018-09-06 11:40:00,46.18,46.24,46.15,46.24,22606.5,35.0054,35.0509,34.9826,35.0509,22606.5
2018-09-06 11:50:00,46.23,46.27,46.19,46.23,31992.0,35.0433,35.0736,35.013,35.0433,31992.0
2018-09-06 12:00:00,46.23,46.23,46.13,46.16,26239.5,35.0433,35.0433,34.9675,34.9902,26239.5
2018-09-06 12:10:00,46.16,46.16,46.11,46.15,42768.0,34.9902,34.9902,34.9523,34.9826,42768.0
2018-09-06 12:20:00,46.15,46.21,46.12,46.14,41104.5,34.9826,35.0281,34.9599,34.9751,41104.5
2018-09-06 12:30:00,46.13,46.19,46.1,46.11,54327.0,34.9675,35.013,34.9447,34.9523,54327.0
2018-09-06 12:40:00,46.11,46.18,46.1,46.14,35137.5,34.9523,35.0054,34.9447,34.9751,35137.5
2018-09-06 12:50:00,46.13,46.13,46.05,46.07,24511.5,34.9675,34.9675,34.9068,34.922,24511.5
2018-09-06 13:00:00,46.06,46.07,46.01,46.01,21081.0,34.9144,34.922,34.8765,34.8765,21081.0
2018-09-06 13:10:00,46.01,46.09,45.99,46.09,26863.5,34.8765,34.9372,34.8613,34.9372,26863.5
2018-09-06 13:20:00,46.09,46.1,46.06,46.08,36430.5,34.9372,34.9447,34.9144,34.9296,36430.5
2018-09-06 13:30:00,46.07,46.13,46.06,46.11,33094.5,34.922,34.9675,34.9144,34.9523,33094.5
2018-09-06 13:40:00,46.11,46.17,46.1,46.1,23440.5,34.9523,34.9978,34.9447,34.9447,23440.5
2018-09-06 13:50:00,46.11,46.11,46.07,46.07,21180.0,34.9523,34.9523,34.922,34.922,21180.0
2018-09-06 14:00:00,46.07,46.13,46.07,46.11,28539.0,34.922,34.9675,34.922,34.9523,28539.0
2018-09-06 14:10:00,46.11,46.15,46.11,46.12,24784.5,34.9523,34.9826,34.9523,34.9599,24784.5
2018-09-06 14:20:00,46.12,46.2,46.11,46.15,57436.5,34.9599,35.0205,34.9523,34.9826,57436.5
2018-09-06 14:30:00,46.16,46.23,46.13,46.23,66061.5,34.9902,35.0433,34.9675,35.0433,66061.5
2018-09-06 14:40:00,46.23,46.28,46.22,46.25,32467.5,35.0433,35.0812,35.0357,35.0584,32467.5
2018-09-06 14:50:00,46.24,46.26,46.2,46.21,30262.5,35.0509,35.066,35.0205,35.0281,30262.5
2018-09-06 15:00:00,46.21,46.37,46.19,46.35,48907.5,35.0281,35.1494,35.013,35.1342,48907.5
2018-09-06 15:10:00,46.34,46.34,46.25,46.26,48318.0,35.1267,35.1267,35.0584,35.066,48318.0
2018-09-06 15:20:00,46.26,46.29,46.25,46.27,63862.5,35.066,35.0888,35.0584,35.0736,63862.5
2018-09-06 15:30:00,46.27,46.28,46.18,46.18,64506.0,35.0736,35.0812,35.0054,35.0054,64506.0
2018-09-06 15:40:00,46.18,46.19,46.15,46.15,95544.0,35.0054,35.013,34.9826,34.9826,95544.0
2018-09-06 15:50:00,46.15,46.17,46.11,46.11,364315.5,34.9826,34.9978,34.9523,34.9523,364315.5
2018-09-07 09:30:00,45.85,45.85,45.49,45.65,82279.5,34.7552,34.7552,34.4823,34.6036,82279.5
2018-09-07 09:40:00,45.65,45.83,45.65,45.76,123669.0,34.6036,34.7401,34.6036,34.687,123669.0
2018-09-07 09:50:00,45.77,45.9,45.76,45.77,88818.0,34.6946,34.7931,34.687,34.6946,88818.0
2018-09-07 10:00:00,45.78,45.98,45.68,45.97,103876.5,34.7022,34.8538,34.6264,34.8462,103876.5
2018-09-07 10:10:00,45.98,46.07,45.95,45.97,168193.5,34.8538,34.922,34.831,34.8462,168193.5
2018-09-07 10:20:00,45.97,46.18,45.93,45.94,229903.5,34.8462,35.0054,34.8159,34.8234,229903.5
2018-09-07 10:30:00,45.94,46.09,45.9,46.03,28609.5,34.8234,34.9372,34.7931,34.8917,28609.5
2018-09-07 10:40:00,46.05,46.06,45.89,45.97,60760.5,34.9068,34.9144,34.7855,34.8462,60760.5
2018-09-07 10:50:00,45.95,45.96,45.87,45.88,45217.5,34.831,34.8386,34.7704,34.778,45217.5
2018-09-07 11:00:00,45.88,45.93,45.83,45.85,15192.0,34.778,34.8159,34.7401,34.7552,15192.0
2018-09-07 11:10:00,45.85,45.9,45.83,45.86,20545.5,34.7552,34.7931,34.7401,34.7628,20545.5
2018-09-07 11:20:00,45.86,45.94,45.81,45.94,23677.5,34.7628,34.8234,34.7249,34.8234,23677.5
2018-09-07 11:30:00,45.95,45.95,45.84,45.93,54760.5,34.831,34.831,34.7476,34.8159,54760.5
2018-09-07 11:40:00,45.94,46.03,45.91,46.03,33915.0,34.8234,34.8917,34.8007,34.8917,33915.0
2018-09-07 11:50:00,46.03,46.07,45.95,45.95,85719.0,34.8917,34.922,34.831,34.831,85719.0
2018-09-07 12:00:00,45.97,46.03,45.81,45.82,38973.0,34.8462,34.8917,34.7249,34.7325,38973.0
2018-09-07 12:10:00,45.81,45.89,45.77,45.8,20623.5,34.7249,34.7855,34.6946,34.7173,20623.5
2018-09-07 12:20:00,45.79,45.81,45.71,45.78,42187.5,34.7097,34.7249,34.6491,34.7022,42187.5
2018-09-07 12:30:00,45.77,45.87,45.77,45.81,96556.5,34.6946,34.7704,34.6946,34.7249,96556.5
2018-09-07 12:40:00,45.81,45.84,45.73,45.82,44466.0,34.7249,34.7476,34.6643,34.7325,44466.0
2018-09-07 12:50:00,45.83,45.87,45.83,45.83,22054.5,34.7401,34.7704,34.7401,34.7401,22054.5
2018-09-07 13:00:00,45.82,45.83,45.71,45.73,17308.5,34.7325,34.7401,34.6491,34.6643,17308.5
2018-09-07 13:10:00,45.73,45.76,45.69,45.7,18300.0,34.6643,34.687,34.6339,34.6415,18300.0
2018-09-07 13:20:00,45.69,45.79,45.68,45.77,10800.0,34.6339,34.7097,34.6264,34.6946,10800.0
2018-09-07 13:30:00,45.78,45.81,45.76,45.78,15765.0,34.7022,34.7249,34.687,34.7022,15765.0
2018-09-07 13:40:00,45.78,45.8,45.75,45.78,14361.0,34.7022,34.7173,34.6794,34.7022,14361.0
2018-09-07 13:50:00,45.78,45.83,45.74,45.78,13908.0,34.7022,34.7401,34.6718,34.7022,13908.0
2018-09-07 14:00:00,45.78,45.82,45.77,45.81,23491.5,34.7022,34.7325,34.6946,34.7249,23491.5
2018-09-07 14:10:00,45.81,45.91,45.81,45.87,27447.0,34.7249,34.8007,34.7249,34.7704,27447.0
2018-09-07 14:20:00,45.87,45.95,45.84,45.95,22950.0,34.7704,34.831,34.7476,34.831,22950.0
2018-09-07 14:30:00,45.95,45.95,45.9,45.92,23787.0,34.831,34.831,34.7931,34.8083,23787.0
2018-09-07 14:40:00,45.93,45.97,45.91,45.96,29095.5,34.8159,34.8462,34.8007,34.8386,29095.5
2018-09-07 14:50:00,45.95,46.0,45.91,45.99,35547.0,34.831,34.8689,34.8007,34.8613,35547.0
2018-09-07 15:00:00,45.99,46.03,45.97,45.99,34017.0,34.8613,34.8917,34.8462,34.8613,34017.0
2018-09-07 15:10:00,45.99,46.03,45.99,46.01,28993.5,34.8613,34.8917,34.8613,34.8765,28993.5
2018-09-07 15:20:00,46.0,46.01,45.94,45.99,31998.0,34.8689,34.8765,34.8234,34.8613,31998.0
2018-09-07 15:30:00,45.99,46.0,45.94,45.96,65947.5,34.8613,34.8689,34.8234,34.8386,65947.5
2018-09-07 15:40:00,45.96,45.99,45.92,45.92,61528.5,34.8386,34.8613,34.8083,34.8083,61528.5
2018-09-07 15:50:00,45.92,46.05,45.9,46.01,189112.5,34.8083,34.9068,34.7931,34.8765,189112.5
2018-09-10 09:30:00,46.29,46.63,46.23,46.6,40320.0,35.0888,35.3465,35.0433,35.3237,40320.0
2018-09-10 09:40:00,46.63,46.76,46.6,46.76,51477.0,35.3465,35.445,35.3237,35.445,51477.0
2018-09-10 09:50:00,46.74,46.8,46.7,46.8,34689.0,35.4299,35.4753,35.3995,35.4753,34689.0
2018-09-10 10:00:00,46.8,46.91,46.8,46.87,23010.0,35.4753,35.5587,35.4753,35.5284,23010.0
2018-09-10 10:10:00,46.86,47.07,46.8,47.01,147817.5,35.5208,35.68,35.4753,35.6345,147817.5
2018-09-10 10:20:00,47.0,47.26,46.97,47.22,175267.5,35.6269,35.824,35.6042,35.7937,175267.5
2018-09-10 10:30:00,47.22,47.23,47.04,47.09,42699.0,35.7937,35.8013,35.6573,35.6952,42699.0
2018-09-10 10:40:00,47.08,47.15,47.01,47.01,31671.0,35.6876,35.7407,35.6345,35.6345,31671.0
2018-09-10 10:50:00,46.99,47.07,46.93,46.95,23100.0,35.6194,35.68,35.5739,35.589,23100.0
2018-09-10 11:00:00,46.93,46.99,46.86,46.99,42148.5,35.5739,35.6194,35.5208,35.6194,42148.5
2018-09-10 11:10:00,47.0,47.05,46.99,47.05,24444.0,35.6269,35.6649,35.6194,35.6649,24444.0
2018-09-10 11:20:00,47.05,47.22,47.02,47.15,71808.0,35.6649,35.7937,35.6421,35.7407,71808.0
2018-09-10 11:30:00,47.16,47.22,47.06,47.06,57102.0,35.7482,35.7937,35.6724,35.6724,57102.0
2018-09-10 11:40:00,47.06,47.15,47.01,47.14,67681.5,35.6724,35.7407,35.6345,35.7331,67681.5
2018-09-10 11:50:00,47.15,47.17,47.01,47.07,23959.5,35.7407,35.7558,35.6345,35.68,23959.5
2018-09-10 12:00:00,47.09,47.1,47.03,47.03,14400.0,35.6952,35.7028,35.6497,35.6497,14400.0
2018-09-10 12:10:00,47.01,47.05,46.96,46.96,41866.5,35.6345,35.6649,35.5966,35.5966,41866.5
2018-09-10 12:20:00,46.96,46.98,46.88,46.89,39499.5,35.5966,35.6118,35.536,35.5436,39499.5
2018-09-10 12:30:00,46.89,46.92,46.87,46.87,26574.0,35.5436,35.5663,35.5284,35.5284,26574.0
2018-09-10 12:40:00,46.87,46.92,46.85,46.89,16179.0,35.5284,35.5663,35.5132,35.5436,16179.0
2018-09-10 12:50:00,46.88,46.89,46.87,46.87,16756.5,35.536,35.5436,35.5284,35.5284,16756.5
2018-09-10 13:00:00,46.87,46.88,46.83,46.84,50904.0,35.5284,35.536,35.4981,35.5057,50904.0
2018-09-10 13:10:00,46.83,46.84,46.8,46.81,21750.0,35.4981,35.5057,35.4753,35.4829,21750.0
2018-09-10 13:20:00,46.81,46.88,46.81,46.87,14437.5,35.4829,35.536,35.4829,35.5284,14437.5
2018-09-10 13:30:00,46.87,46.88,46.85,46.85,12048.0,35.5284,35.536,35.5132,35.5132,12048.0
2018-09-10 13:40:00,46.85,46.87,46.79,46.8,18666.0,35.5132,35.5284,35.4678,35.4753,18666.0
2018-09-10 13:50:00,46.81,46.84,46.79,46.84,13716.0,35.4829,35.5057,35.4678,35.5057,13716.0
2018-09-10 14:00:00,46.83,46.85,46.81,46.82,13050.0,35.4981,35.5132,35.4829,35.4905,13050.0
2018-09-10 14:10:00,46.82,46.84,46.81,46.83,23947.5,35.4905,35.5057,35.4829,35.4981,23947.5
2018-09-10 14:20:00,46.82,46.85,46.81,46.85,19699.5,35.4905,35.5132,35.4829,35.5132,19699.5
2018-09-10 14:30:00,46.85,46.87,46.83,46.87,24882.0,35.5132,35.5284,35.4981,35.5284,24882.0
2018-09-10 14:40:00,46.87,46.88,46.86,46.87,21438.0,35.5284,35.536,35.5208,35.5284,21438.0
2018-09-10 14:50:00,46.87,46.89,46.87,46.89,28446.0,35.5284,35.5436,35.5284,35.5436,28446.0
2018-09-10 15:00:00,46.89,47.01,46.89,46.95,53376.0,35.5436,35.6345,35.5436,35.589,53376.0
2018-09-10 15:10:00,46.94,46.95,46.87,46.87,64284.0,35.5815,35.589,35.5284,35.5284,64284.0
2018-09-10 15:20:00,46.87,46.87,46.83,46.85,58639.5,35.5284,35.5284,35.4981,35.5132,58639.5
2018-09-10 15:30:00,46.84,46.85,46.76,46.77,50163.0,35.5057,35.5132,35.445,35.4526,50163.0
2018-09-10 15:40:00,46.77,46.77,46.73,46.74,103866.0,35.4526,35.4526,35.4223,35.4299,103866.0
2018-09-10 15:50:00,46.73,46.73,46.63,46.67,360795.0,35.4223,35.4223,35.3465,35.3768,360795.0
2018-09-11 09:30:00,46.5,46.63,46.15,46.15,31927.5,35.2479,35.3465,34.9826,34.9826,31927.5
2018-09-11 09:40:00,46.15,46.23,45.97,46.0,39547.5,34.9826,35.0433,34.8462,34.8689,39547.5
2018-09-11 09:50:00,45.99,46.01,45.83,45.95,109125.0,34.8613,34.8765,34.7401,34.831,109125.0
2018-09-11 10:00:00,45.96,45.98,45.87,45.97,46074.0,34.8386,34.8538,34.7704,34.8462,46074.0
2018-09-11 10:10:00,45.97,46.05,45.93,45.99,34305.0,34.8462,34.9068,34.8159,34.8613,34305.0
2018-09-11 10:20:00,45.99,46.1,45.98,46.1,53368.5,34.8613,34.9447,34.8538,34.9447,53368.5
2018-09-11 10:30:00,46.1,46.14,46.06,46.09,31683.0,34.9447,34.9751,34.9144,34.9372,31683.0
2018-09-11 10:40:00,46.09,46.11,45.95,46.05,62967.0,34.9372,34.9523,34.831,34.9068,62967.0
2018-09-11 10:50:00,46.05,46.07,46.0,46.06,72603.0,34.9068,34.922,34.8689,34.9144,72603.0
2018-09-11 11:00:00,46.07,46.13,46.06,46.1,88044.0,34.922,34.9675,34.9144,34.9447,88044.0
2018-09-11 11:10:00,46.11,46.13,46.03,46.06,68992.5,34.9523,34.9675,34.8917,34.9144,68992.5
2018-09-11 11:20:00,46.06,46.15,46.05,46.14,80652.0,34.9144,34.9826,34.9068,34.9751,80652.0
2018-09-11 11:30:00,46.14,46.19,46.05,46.05,57060.0,34.9751,35.013,34.9068,34.9068,57060.0
2018-09-11 11:40:00,46.05,46.09,46.05,46.08,58068.0,34.9068,34.9372,34.9068,34.9296,58068.0
2018-09-11 11:50:00,46.09,46.23,46.09,46.23,72184.5,34.9372,35.0433,34.9372,35.0433,72184.5
2018-09-11 12:00:00,46.21,46.23,46.17,46.19,97863.0,35.0281,35.0433,34.9978,35.013,97863.0
2018-09-11 12:10:00,46.2,46.2,46.13,46.14,76689.0,35.0205,35.0205,34.9675,34.9751,76689.0
2018-09-11 12:20:00,46.13,46.22,46.13,46.15,127864.5,34.9675,35.0357,34.9675,34.9826,127864.5
2018-09-11 12:30:00,46.15,46.21,46.15,46.21,30534.0,34.9826,35.0281,34.9826,35.0281,30534.0
2018-09-11 12:40:00,46.22,46.25,46.18,46.19,26472.0,35.0357,35.0584,35.0054,35.013,26472.0
2018-09-11 12:50:00,46.19,46.24,46.18,46.23,51021.0,35.013,35.0509,35.0054,35.0433,51021.0
2018-09-11 13:00:00,46.23,46.23,46.13,46.13,60604.5,35.0433,35.0433,34.9675,34.9675,60604.5
2018-09-11 13:10:00,46.13,46.15,46.07,46.12,73828.5,34.9675,34.9826,34.922,34.9599,73828.5
2018-09-11 13:20:00,46.11,46.11,46.02,46.05,63837.0,34.9523,34.9523,34.8841,34.9068,63837.0
2018-09-11 13:30:00,46.04,46.13,46.0,46.12,61812.0,34.8993,34.9675,34.8689,34.9599,61812.0
2018-09-11 13:40:00,46.13,46.15,46.07,46.09,23938.5,34.9675,34.9826,34.922,34.9372,23938.5
2018-09-11 13:50:00,46.1,46.12,46.07,46.09,28234.5,34.9447,34.9599,34.922,34.9372,28234.5
2018-09-11 14:00:00,46.08,46.11,46.05,46.09,43912.5,34.9296,34.9523,34.9068,34.9372,43912.5
2018-09-11 14:10:00,46.1,46.13,46.09,46.13,40437.0,34.9447,34.9675,34.9372,34.9675,40437.0
2018-09-11 14:20:00,46.13,46.14,46.11,46.14,25881.0,34.9675,34.9751,34.9523,34.9751,25881.0
2018-09-11 14:30:00,46.15,46.17,46.11,46.15,40896.0,34.9826,34.9978,34.9523,34.9826,40896.0
2018-09-11 14:40:00,46.14,46.18,46.13,46.16,19252.5,34.9751,35.0054,34.9675,34.9902,19252.5
2018-09-11 14:50:00,46.16,46.21,46.16,46.17,30106.5,34.9902,35.0281,34.9902,34.9978,30106.5
2018-09-11 15:00:00,46.17,46.19,46.15,46.17,30630.0,34.9978,35.013,34.9826,34.9978,30630.0
2018-09-11 15:10:00,46.17,46.18,46.13,46.15,29863.5,34.9978,35.0054,34.9675,34.9826,29863.5
2018-09-11 15:20:00,46.15,46.17,46.09,46.11,48840.0,34.9826,34.9978,34.9372,34.9523,48840.0
2018-09-11 15:30:00,46.11,46.12,46.08,46.1,83014.5,34.9523,34.9599,34.9296,34.9447,83014.5
2018-09-11 15:40:00,46.1,46.13,46.04,46.04,113095.5,34.9447,34.9675,34.8993,34.8993,113095.5
2018-09-11 15:50:00,46.04,46.06,45.98,46.05,255892.5,34.8993,34.9144,34.8538,34.9068,255892.5
2018-09-12 09:30:00,45.96,46.02,45.55,46.0,161634.0,34.8386,34.8841,34.5278,34.8689,161634.0
2018-09-12 09:40:00,46.0,46.12,45.89,45.93,112846.5,34.8689,34.9599,34.7855,34.8159,112846.5
2018-09-12 09:50:00,45.93,46.23,45.91,46.21,78360.0,34.8159,35.0433,34.8007,35.0281,78360.0
2018-09-12 10:00:00,46.19,46.34,46.18,46.25,52269.0,35.013,35.1267,35.0054,35.0584,52269.0
2018-09-12 10:10:00,46.24,46.29,46.19,46.23,57358.5,35.0509,35.0888,35.013,35.0433,57358.5
2018-09-12 10:20:00,46.24,46.25,46.16,46.24,54595.5,35.0509,35.0584,34.9902,35.0509,54595.5
2018-09-12 10:30:00,46.23,46.24,46.1,46.23,31918.5,35.0433,35.0509,34.9447,35.0433,31918.5
2018-09-12 10:40:00,46.22,46.29,46.16,46.23,25932.0,35.0357,35.0888,34.9902,35.0433,25932.0
2018-09-12 10:50:00,46.22,46.28,46.21,46.24,31596.0,35.0357,35.0812,35.0281,35.0509,31596.0
2018-09-12 11:00:00,46.23,46.27,46.13,46.15,38713.5,35.0433,35.0736,34.9675,34.9826,38713.5
2018-09-12 11:10:00,46.13,46.36,46.11,46.34,37239.0,34.9675,35.1418,34.9523,35.1267,37239.0
2018-09-12 11:20:00,46.38,46.51,46.35,46.5,45597.0,35.157,35.2555,35.1342,35.2479,45597.0
2018-09-12 11:30:00,46.5,46.53,46.33,46.35,40179.0,35.2479,35.2707,35.1191,35.1342,40179.0
2018-09-12 11:40:00,46.35,46.37,46.25,46.26,35172.0,35.1342,35.1494,35.0584,35.066,35172.0
2018-09-12 11:50:00,46.26,46.28,46.15,46.22,51853.5,35.066,35.0812,34.9826,35.0357,51853.5
2018-09-12 12:00:00,46.23,46.32,46.21,46.21,45574.5,35.0433,35.1115,35.0281,35.0281,45574.5
2018-09-12 12:10:00,46.22,46.29,46.2,46.23,44338.5,35.0357,35.0888,35.0205,35.0433,44338.5
2018-09-12 12:20:00,46.23,46.33,46.22,46.32,34425.0,35.0433,35.1191,35.0357,35.1115,34425.0
2018-09-12 12:30:00,46.31,46.36,46.29,46.36,23136.0,35.1039,35.1418,35.0888,35.1418,23136.0
2018-09-12 12:40:00,46.36,46.42,46.35,46.42,17092.5,35.1418,35.1873,35.1342,35.1873,17092.5
2018-09-12 12:50:00,46.42,46.46,46.41,46.45,23596.5,35.1873,35.2176,35.1797,35.21,23596.5
2018-09-12 13:00:00,46.45,46.45,46.4,46.43,22213.5,35.21,35.21,35.1721,35.1949,22213.5
2018-09-12 13:10:00,46.43,46.47,46.42,46.47,19515.0,35.1949,35.2252,35.1873,35.2252,19515.0
2018-09-12 13:20:00,46.48,46.51,46.33,46.35,109417.5,35.2328,35.2555,35.1191,35.1342,109417.5
2018-09-12 13:30:00,46.37,46.39,46.34,46.35,16078.5,35.1494,35.1646,35.1267,35.1342,16078.5
2018-09-12 13:40:00,46.36,46.37,46.29,46.32,61930.5,35.1418,35.1494,35.0888,35.1115,61930.5
2018-09-12 13:50:00,46.32,46.37,46.3,46.35,23892.0,35.1115,35.1494,35.0963,35.1342,23892.0
2018-09-12 14:00:00,46.35,46.38,46.31,46.33,27940.5,35.1342,35.157,35.1039,35.1191,27940.5
2018-09-12 14:10:00,46.33,46.35,46.3,46.34,27865.5,35.1191,35.1342,35.0963,35.1267,27865.5
2018-09-12 14:20:00,46.35,46.36,46.32,46.35,19233.0,35.1342,35.1418,35.1115,35.1342,19233.0
2018-09-12 14:30:00,46.34,46.39,46.33,46.39,42484.5,35.1267,35.1646,35.1191,35.1646,42484.5
2018-09-12 14:40:00,46.39,46.41,46.32,46.41,26950.5,35.1646,35.1797,35.1115,35.1797,26950.5
2018-09-12 14:50:00,46.41,46.46,46.4,46.43,22780.5,35.1797,35.2176,35.1721,35.1949,22780.5
2018-09-12 15:00:00,46.43,46.43,46.41,46.43,33733.5,35.1949,35.1949,35.1797,35.1949,33733.5
2018-09-12 15:10:00,46.43,46.46,46.41,46.42,21327.0,35.1949,35.2176,35.1797,35.1873,21327.0
2018-09-12 15:20:00,46.41,46.43,46.41,46.43,38193.0,35.1797,35.1949,35.1797,35.1949,38193.0
2018-09-12 15:30:00,46.43,46.48,46.43,46.47,48597.0,35.1949,35.2328,35.1949,35.2252,48597.0
2018-09-12 15:40:00,46.47,46.49,46.43,46.45,62344.5,35.2252,35.2404,35.1949,35.21,62344.5
2018-09-12 15:50:00,46.46,46.49,46.42,46.43,211855.5,35.2176,35.2404,35.1873,35.1949,211855.5
2018-09-13 09:30:00,46.65,46.74,46.51,46.67,61186.5,35.3616,35.4299,35.2555,35.3768,61186.5
2018-09-13 09:40:00,46.67,46.72,46.62,46.65,8668.5,35.3768,35.4147,35.3389,35.3616,8668.5
2018-09-13 09:50:00,46.65,46.8,46.63,46.75,17185.5,35.3616,35.4753,35.3465,35.4374,17185.5
2018-09-13 10:00:00,46.77,46.9,46.76,46.84,60741.0,35.4526,35.5511,35.445,35.5057,60741.0
2018-09-13 10:10:00,46.83,46.83,46.62,46.63,31738.5,35.4981,35.4981,35.3389,35.3465,31738.5
2018-09-13 10:20:00,46.61,46.64,46.54,46.57,14985.0,35.3313,35.3541,35.2783,35.301,14985.0
2018-09-13 10:30:00,46.57,46.59,46.47,46.47,16750.5,35.301,35.3162,35.2252,35.2252,16750.5
2018-09-13 10:40:00,46.47,46.49,46.42,46.44,25863.0,35.2252,35.2404,35.1873,35.2025,25863.0
2018-09-13 10:50:00,46.42,46.47,46.42,46.43,20962.5,35.1873,35.2252,35.1873,35.1949,20962.5
2018-09-13 11:00:00,46.43,46.53,46.4,46.51,119544.0,35.1949,35.2707,35.1721,35.2555,119544.0
2018-09-13 11:10:00,46.49,46.57,46.43,46.45,48415.5,35.2404,35.301,35.1949,35.21,48415.5
2018-09-13 11:20:00,46.44,46.46,46.33,46.33,17890.5,35.2025,35.2176,35.1191,35.1191,17890.5
2018-09-13 11:30:00,46.36,46.43,46.33,46.43,15640.5,35.1418,35.1949,35.1191,35.1949,15640.5
2018-09-13 11:40:00,46.43,46.43,46.36,46.39,15232.5,35.1949,35.1949,35.1418,35.1646,15232.5
2018-09-13 11:50:00,46.41,46.49,46.39,46.49,17881.5,35.1797,35.2404,35.1646,35.2404,17881.5
2018-09-13 12:00:00,46.5,46.53,46.42,46.43,16464.0,35.2479,35.2707,35.1873,35.1949,16464.0
2018-09-13 12:10:00,46.45,46.47,46.43,46.44,11521.5,35.21,35.2252,35.1949,35.2025,11521.5
2018-09-13 12:20:00,46.44,46.47,46.42,46.46,11473.5,35.2025,35.2252,35.1873,35.2176,11473.5
2018-09-13 12:30:00,46.47,46.52,46.45,46.49,14523.0,35.2252,35.2631,35.21,35.2404,14523.0
2018-09-13 12:40:00,46.49,46.5,46.46,46.48,10506.0,35.2404,35.2479,35.2176,35.2328,10506.0
2018-09-13 12:50:00,46.48,46.48,46.45,46.48,9220.5,35.2328,35.2328,35.21,35.2328,9220.5
2018-09-13 13:00:00,46.47,46.48,46.43,46.44,7767.0,35.2252,35.2328,35.1949,35.2025,7767.0
2018-09-13 13:10:00,46.43,46.45,46.41,46.41,8725.5,35.1949,35.21,35.1797,35.1797,8725.5
2018-09-13 13:20:00,46.42,46.42,46.37,46.4,9736.5,35.1873,35.1873,35.1494,35.1721,9736.5
2018-09-13 13:30:00,46.39,46.41,46.37,46.39,12523.5,35.1646,35.1797,35.1494,35.1646,12523.5
2018-09-13 13:40:00,46.39,46.43,46.39,46.4,7146.0,35.1646,35.1949,35.1646,35.1721,7146.0
2018-09-13 13:50:00,46.41,46.41,46.37,46.37,11257.5,35.1797,35.1797,35.1494,35.1494,11257.5
2018-09-13 14:00:00,46.39,46.4,46.37,46.39,18600.0,35.1646,35.1721,35.1494,35.1646,18600.0
2018-09-13 14:10:00,46.41,46.42,46.38,46.38,18474.0,35.1797,35.1873,35.157,35.157,18474.0
2018-09-13 14:20:00,46.38,46.43,46.36,46.42,34521.0,35.157,35.1949,35.1418,35.1873,34521.0
2018-09-13 14:30:00,46.43,46.47,46.41,46.46,15235.5,35.1949,35.2252,35.1797,35.2176,15235.5
2018-09-13 14:40:00,46.46,46.58,46.46,46.53,90853.5,35.2176,35.3086,35.2176,35.2707,90853.5
2018-09-13 14:50:00,46.54,46.56,46.51,46.55,14884.5,35.2783,35.2934,35.2555,35.2858,14884.5
2018-09-13 15:00:00,46.55,46.59,46.55,46.56,19740.0,35.2858,35.3162,35.2858,35.2934,19740.0
2018-09-13 15:10:00,46.56,46.61,46.55,46.6,22072.5,35.2934,35.3313,35.2858,35.3237,22072.5
2018-09-13 15:20:00,46.59,46.61,46.57,46.59,27835.5,35.3162,35.3313,35.301,35.3162,27835.5
2018-09-13 15:30:00,46.59,46.59,46.55,46.55,27439.5,35.3162,35.3162,35.2858,35.2858,27439.5
2018-09-13 15:40:00,46.55,46.56,46.53,46.55,35737.5,35.2858,35.2934,35.2707,35.2858,35737.5
2018-09-13 15:50:00,46.55,46.6,46.55,46.59,118605.0,35.2858,35.3237,35.2858,35.3162,118605.0
2018-09-14 09:30:00,46.65,46.88,46.59,46.82,26911.5,35.3616,35.536,35.3162,35.4905,26911.5
2018-09-14 09:40:00,46.85,46.9,46.74,46.81,53521.5,35.5132,35.5511,35.4299,35.4829,53521.5
2018-09-14 09:50:00,46.81,46.83,46.64,46.64,68223.0,35.4829,35.4981,35.3541,35.3541,68223.0
2018-09-14 10:00:00,46.64,46.8,46.63,46.68,44193.0,35.3541,35.4753,35.3465,35.3844,44193.0
2018-09-14 10:10:00,46.69,46.81,46.69,46.81,21795.0,35.392,35.4829,35.392,35.4829,21795.0
2018-09-14 10:20:00,46.82,46.82,46.74,46.8,24334.5,35.4905,35.4905,35.4299,35.4753,24334.5
2018-09-14 10:30:00,46.81,46.89,46.79,46.8,62263.5,35.4829,35.5436,35.4678,35.4753,62263.5
2018-09-14 10:40:00,46.81,46.88,46.77,46.88,15415.5,35.4829,35.536,35.4526,35.536,15415.5
2018-09-14 10:50:00,46.87,46.93,46.85,46.91,18954.0,35.5284,35.5739,35.5132,35.5587,18954.0
2018-09-14 11:00:00,46.9,46.97,46.89,46.93,26701.5,35.5511,35.6042,35.5436,35.5739,26701.5
2018-09-14 11:10:00,46.93,46.95,46.91,46.95,31723.5,35.5739,35.589,35.5587,35.589,31723.5
2018-09-14 11:20:00,46.94,46.96,46.89,46.9,31417.5,35.5815,35.5966,35.5436,35.5511,31417.5
2018-09-14 11:30:00,46.91,46.92,46.87,46.91,35553.0,35.5587,35.5663,35.5284,35.5587,35553.0
2018-09-14 11:40:00,46.91,47.08,46.91,47.05,92707.5,35.5587,35.6876,35.5587,35.6649,92707.5
2018-09-14 11:50:00,47.02,47.1,47.01,47.05,24790.5,35.6421,35.7028,35.6345,35.6649,24790.5
2018-09-14 12:00:00,47.04,47.04,46.79,46.88,202320.0,35.6573,35.6573,35.4678,35.536,202320.0
2018-09-14 12:10:00,46.89,46.93,46.83,46.84,22753.5,35.5436,35.5739,35.4981,35.5057,22753.5
2018-09-14 12:20:00,46.86,46.87,46.76,46.76,14652.0,35.5208,35.5284,35.445,35.445,14652.0
2018-09-14 12:30:00,46.75,46.76,46.71,46.73,19249.5,35.4374,35.445,35.4071,35.4223,19249.5
2018-09-14 12:40:00,46.73,46.75,46.71,46.75,14109.0,35.4223,35.4374,35.4071,35.4374,14109.0
2018-09-14 12:50:00,46.75,46.77,46.71,46.74,20334.0,35.4374,35.4526,35.4071,35.4299,20334.0
2018-09-14 13:00:00,46.73,46.75,46.69,46.71,22405.5,35.4223,35.4374,35.392,35.4071,22405.5
2018-09-14 13:10:00,46.7,46.73,46.67,46.72,38422.5,35.3995,35.4223,35.3768,35.4147,38422.5
2018-09-14 13:20:00,46.72,46.79,46.72,46.78,19060.5,35.4147,35.4678,35.4147,35.4602,19060.5
2018-09-14 13:30:00,46.77,46.77,46.72,46.72,15043.5,35.4526,35.4526,35.4147,35.4147,15043.5
2018-09-14 13:40:00,46.71,46.75,46.69,46.7,12300.0,35.4071,35.4374,35.392,35.3995,12300.0
2018-09-14 13:50:00,46.7,46.71,46.69,46.7,14955.0,35.3995,35.4071,35.392,35.3995,14955.0
2018-09-14 14:00:00,46.71,46.76,46.71,46.75,19882.5,35.4071,35.445,35.4071,35.4374,19882.5
2018-09-14 14:10:00,46.75,46.75,46.69,46.74,30430.5,35.4374,35.4374,35.392,35.4299,30430.5
2018-09-14 14:20:00,46.74,46.75,46.69,46.71,25033.5,35.4299,35.4374,35.392,35.4071,25033.5
2018-09-14 14:30:00,46.7,46.75,46.69,46.75,19533.0,35.3995,35.4374,35.392,35.4374,19533.0
2018-09-14 14:40:00,46.75,46.81,46.74,46.81,19873.5,35.4374,35.4829,35.4299,35.4829,19873.5
2018-09-14 14:50:00,46.81,46.85,46.81,46.84,23662.5,35.4829,35.5132,35.4829,35.5057,23662.5
2018-09-14 15:00:00,46.84,46.9,46.83,46.87,27156.0,35.5057,35.5511,35.4981,35.5284,27156.0
2018-09-14 15:10:00,46.88,46.93,46.88,46.93,32350.5,35.536,35.5739,35.536,35.5739,32350.5
2018-09-14 15:20:00,46.93,46.93,46.87,46.87,33546.0,35.5739,35.5739,35.5284,35.5284,33546.0
2018-09-14 15:30:00,46.87,46.9,46.86,46.89,44064.0,35.5284,35.5511,35.5208,35.5436,44064.0
2018-09-14 15:40:00,46.9,46.93,46.88,46.93,86229.0,35.5511,35.5739,35.536,35.5739,86229.0
2018-09-14 15:50:00,46.93,46.95,46.88,46.89,175174.5,35.5739,35.589,35.536,35.5436,175174.5
2018-09-17 09:30:00,47.07,47.98,47.05,47.29,60417.0,35.68,36.3698,35.6649,35.8468,60417.0
2018-09-17 09:40:00,47.33,47.5,47.27,47.37,59025.0,35.8771,36.006,35.8316,35.9074,59025.0
2018-09-17 09:50:00,47.37,47.49,47.31,47.35,36244.5,35.9074,35.9984,35.8619,35.8923,36244.5
2018-09-17 10:00:00,47.35,47.45,47.34,47.43,35112.0,35.8923,35.9681,35.8847,35.9529,35112.0
2018-09-17 10:10:00,47.45,47.53,47.41,47.49,44800.5,35.9681,36.0287,35.9377,35.9984,44800.5
2018-09-17 10:20:00,47.49,47.53,47.43,47.5,27855.0,35.9984,36.0287,35.9529,36.006,27855.0
2018-09-17 10:30:00,47.48,47.57,47.47,47.54,39696.0,35.9908,36.059,35.9832,36.0363,39696.0
2018-09-17 10:40:00,47.54,47.59,47.51,47.53,33354.0,36.0363,36.0742,36.0135,36.0287,33354.0
2018-09-17 10:50:00,47.52,47.54,47.41,47.41,30970.5,36.0211,36.0363,35.9377,35.9377,30970.5
2018-09-17 11:00:00,47.41,47.51,47.36,47.51,25944.0,35.9377,36.0135,35.8998,36.0135,25944.0
2018-09-17 11:10:00,47.5,47.51,47.4,47.48,26652.0,36.006,36.0135,35.9302,35.9908,26652.0
2018-09-17 11:20:00,47.47,47.49,47.43,47.43,24750.0,35.9832,35.9984,35.9529,35.9529,24750.0
2018-09-17 11:30:00,47.43,47.45,47.37,47.37,58995.0,35.9529,35.9681,35.9074,35.9074,58995.0
2018-09-17 11:40:00,47.37,47.39,47.31,47.34,21334.5,35.9074,35.9226,35.8619,35.8847,21334.5
2018-09-17 11:50:00,47.35,47.37,47.29,47.3,13989.0,35.8923,35.9074,35.8468,35.8544,13989.0
2018-09-17 12:00:00,47.32,47.32,47.27,47.27,11421.0,35.8695,35.8695,35.8316,35.8316,11421.0
2018-09-17 12:10:00,47.27,47.29,47.25,47.27,21834.0,35.8316,35.8468,35.8165,35.8316,21834.0
2018-09-17 12:20:00,47.26,47.31,47.23,47.27,55662.0,35.824,35.8619,35.8013,35.8316,55662.0
2018-09-17 12:30:00,47.26,47.28,47.24,47.26,15448.5,35.824,35.8392,35.8089,35.824,15448.5
2018-09-17 12:40:00,47.26,47.28,47.24,47.24,7533.0,35.824,35.8392,35.8089,35.8089,7533.0
2018-09-17 12:50:00,47.25,47.26,47.13,47.17,13915.5,35.8165,35.824,35.7255,35.7558,13915.5
2018-09-17 13:00:00,47.18,47.18,47.15,47.16,14073.0,35.7634,35.7634,35.7407,35.7482,14073.0
2018-09-17 13:10:00,47.15,47.16,47.12,47.13,12756.0,35.7407,35.7482,35.7179,35.7255,12756.0
2018-09-17 13:20:00,47.13,47.19,47.13,47.17,12013.5,35.7255,35.771,35.7255,35.7558,12013.5
2018-09-17 13:30:00,47.17,47.17,47.11,47.13,28417.5,35.7558,35.7558,35.7103,35.7255,28417.5
2018-09-17 13:40:00,47.13,47.13,47.1,47.12,19734.0,35.7255,35.7255,35.7028,35.7179,19734.0
2018-09-17 13:50:00,47.13,47.18,47.13,47.13,13768.5,35.7255,35.7634,35.7255,35.7255,13768.5
2018-09-17 14:00:00,47.13,47.16,47.12,47.13,12702.0,35.7255,35.7482,35.7179,35.7255,12702.0
2018-09-17 14:10:00,47.13,47.15,47.11,47.15,23164.5,35.7255,35.7407,35.7103,35.7407,23164.5
2018-09-17 14:20:00,47.15,47.19,47.15,47.15,19300.5,35.7407,35.771,35.7407,35.7407,19300.5
2018-09-17 14:30:00,47.16,47.17,47.15,47.17,12852.0,35.7482,35.7558,35.7407,35.7558,12852.0
2018-09-17 14:40:00,47.17,47.18,47.12,47.15,22501.5,35.7558,35.7634,35.7179,35.7407,22501.5
2018-09-17 14:50:00,47.15,47.15,47.04,47.06,32001.0,35.7407,35.7407,35.6573,35.6724,32001.0
2018-09-17 15:00:00,47.08,47.09,47.06,47.07,20739.0,35.6876,35.6952,35.6724,35.68,20739.0
2018-09-17 15:10:00,47.08,47.17,47.07,47.13,51745.5,35.6876,35.7558,35.68,35.7255,51745.5
2018-09-17 15:20:00,47.12,47.17,47.09,47.15,20061.0,35.7179,35.7558,35.6952,35.7407,20061.0
2018-09-17 15:30:00,47.15,47.17,47.11,47.13,72772.5,35.7407,35.7558,35.7103,35.7255,72772.5
2018-09-17 15:40:00,47.12,47.13,47.08,47.09,83685.0,35.7179,35.7255,35.6876,35.6952,83685.0
2018-09-17 15:50:00,47.09,47.09,47.01,47.09,246801.0,35.6952,35.6952,35.6345,35.6952,246801.0
2018-09-18 09:30:00,47.25,47.25,46.97,46.99,48238.5,35.8165,35.8165,35.6042,35.6194,48238.5
2018-09-18 09:40:00,47.0,47.17,46.9,46.94,49750.5,35.6269,35.7558,35.5511,35.5815,49750.5
2018-09-18 09:50:00,46.94,47.01,46.64,46.64,36634.5,35.5815,35.6345,35.3541,35.3541,36634.5
2018-09-18 10:00:00,46.67,46.67,46.55,46.65,33100.5,35.3768,35.3768,35.2858,35.3616,33100.5
2018-09-18 10:10:00,46.67,46.93,46.65,46.91,46038.0,35.3768,35.5739,35.3616,35.5587,46038.0
2018-09-18 10:20:00,46.91,47.05,46.89,47.01,40414.5,35.5587,35.6649,35.5436,35.6345,40414.5
2018-09-18 10:30:00,47.0,47.05,46.95,47.01,21229.5,35.6269,35.6649,35.589,35.6345,21229.5
2018-09-18 10:40:00,47.01,47.05,46.97,47.03,18864.0,35.6345,35.6649,35.6042,35.6497,18864.0
2018-09-18 10:50:00,47.05,47.11,47.03,47.11,19506.0,35.6649,35.7103,35.6497,35.7103,19506.0
2018-09-18 11:00:00,47.11,47.18,47.05,47.15,29053.5,35.7103,35.7634,35.6649,35.7407,29053.5
2018-09-18 11:10:00,47.17,47.25,47.16,47.23,24022.5,35.7558,35.8165,35.7482,35.8013,24022.5
2018-09-18 11:20:00,47.25,47.31,47.23,47.29,20077.5,35.8165,35.8619,35.8013,35.8468,20077.5
2018-09-18 11:30:00,47.31,47.33,47.24,47.3,54688.5,35.8619,35.8771,35.8089,35.8544,54688.5
2018-09-18 11:40:00,47.3,47.35,47.27,47.33,39873.0,35.8544,35.8923,35.8316,35.8771,39873.0
2018-09-18 11:50:00,47.33,47.33,47.23,47.29,31078.5,35.8771,35.8771,35.8013,35.8468,31078.5
2018-09-18 12:00:00,47.31,47.4,47.31,47.35,23374.5,35.8619,35.9302,35.8619,35.8923,23374.5
2018-09-18 12:10:00,47.36,47.37,47.33,47.33,19962.0,35.8998,35.9074,35.8771,35.8771,19962.0
2018-09-18 12:20:00,47.31,47.33,47.3,47.31,12775.5,35.8619,35.8771,35.8544,35.8619,12775.5
2018-09-18 12:30:00,47.32,47.43,47.32,47.41,26598.0,35.8695,35.9529,35.8695,35.9377,26598.0
2018-09-18 12:40:00,47.41,47.42,47.39,47.41,15190.5,35.9377,35.9453,35.9226,35.9377,15190.5
2018-09-18 12:50:00,47.41,47.41,47.36,47.37,18150.0,35.9377,35.9377,35.8998,35.9074,18150.0
2018-09-18 13:00:00,47.37,47.42,47.36,47.42,17940.0,35.9074,35.9453,35.8998,35.9453,17940.0
2018-09-18 13:10:00,47.42,47.45,47.37,47.43,26049.0,35.9453,35.9681,35.9074,35.9529,26049.0
2018-09-18 13:20:00,47.44,47.45,47.39,47.41,23164.5,35.9605,35.9681,35.9226,35.9377,23164.5
2018-09-18 13:30:00,47.41,47.45,47.4,47.45,20455.5,35.9377,35.9681,35.9302,35.9681,20455.5
2018-09-18 13:40:00,47.45,47.48,47.44,47.48,17904.0,35.9681,35.9908,35.9605,35.9908,17904.0
2018-09-18 13:50:00,47.49,47.49,47.43,47.47,14821.5,35.9984,35.9984,35.9529,35.9832,14821.5
2018-09-18 14:00:00,47.47,47.53,47.46,47.52,15411.0,35.9832,36.0287,35.9756,36.0211,15411.0
2018-09-18 14:10:00,47.53,47.56,47.48,47.56,23313.0,36.0287,36.0514,35.9908,36.0514,23313.0
2018-09-18 14:20:00,47.55,47.57,47.51,47.55,19563.0,36.0439,36.059,36.0135,36.0439,19563.0
2018-09-18 14:30:00,47.55,47.56,47.47,47.51,32487.0,36.0439,36.0514,35.9832,36.0135,32487.0
2018-09-18 14:40:00,47.51,47.55,47.49,47.53,25818.0,36.0135,36.0439,35.9984,36.0287,25818.0
2018-09-18 14:50:00,47.54,47.55,47.5,47.55,40677.0,36.0363,36.0439,36.006,36.0439,40677.0
2018-09-18 15:00:00,47.54,47.55,47.46,47.47,41241.0,36.0363,36.0439,35.9756,35.9832,41241.0
2018-09-18 15:10:00,47.46,47.49,47.44,47.45,23826.0,35.9756,35.9984,35.9605,35.9681,23826.0
2018-09-18 15:20:00,47.46,47.52,47.46,47.49,32314.5,35.9756,36.0211,35.9756,35.9984,32314.5
2018-09-18 15:30:00,47.48,47.5,47.47,47.49,36336.0,35.9908,36.006,35.9832,35.9984,36336.0
2018-09-18 15:40:00,47.49,47.51,47.43,47.45,55176.0,35.9984,36.0135,35.9529,35.9681,55176.0
2018-09-18 15:50:00,47.45,47.48,47.41,47.42,152505.0,35.9681,35.9908,35.9377,35.9453,152505.0
2018-09-19 09:30:00,47.37,47.81,47.37,47.81,58668.0,35.9074,36.2409,35.9074,36.2409,58668.0
2018-09-19 09:40:00,47.77,47.89,47.69,47.73,40249.5,36.2106,36.3016,36.15,36.1803,40249.5
2018-09-19 09:50:00,47.72,47.91,47.71,47.73,27160.5,36.1727,36.3167,36.1651,36.1803,27160.5
2018-09-19 10:00:00,47.73,47.82,47.65,47.77,42094.5,36.1803,36.2485,36.1197,36.2106,42094.5
2018-09-19 10:10:00,47.77,47.81,47.68,47.81,29665.5,36.2106,36.2409,36.1424,36.2409,29665.5
2018-09-19 10:20:00,47.81,47.83,47.73,47.77,22996.5,36.2409,36.2561,36.1803,36.2106,22996.5
2018-09-19 10:30:00,47.77,47.84,47.75,47.83,16468.5,36.2106,36.2637,36.1955,36.2561,16468.5
2018-09-19 10:40:00,47.83,47.92,47.81,47.91,19120.5,36.2561,36.3243,36.2409,36.3167,19120.5
2018-09-19 10:50:00,47.91,47.97,47.86,47.89,63409.5,36.3167,36.3622,36.2788,36.3016,63409.5
2018-09-19 11:00:00,47.89,47.94,47.87,47.94,33415.5,36.3016,36.3395,36.2864,36.3395,33415.5
2018-09-19 11:10:00,47.95,47.95,47.86,47.88,23739.0,36.3471,36.3471,36.2788,36.294,23739.0
2018-09-19 11:20:00,47.88,47.88,47.75,47.77,23983.5,36.294,36.294,36.1955,36.2106,23983.5
2018-09-19 11:30:00,47.78,47.81,47.75,47.77,19426.5,36.2182,36.2409,36.1955,36.2106,19426.5
2018-09-19 11:40:00,47.78,47.79,47.72,47.79,18829.5,36.2182,36.2258,36.1727,36.2258,18829.5
2018-09-19 11:50:00,47.79,47.79,47.73,47.74,27139.5,36.2258,36.2258,36.1803,36.1879,27139.5
2018-09-19 12:00:00,47.74,47.78,47.74,47.74,24937.5,36.1879,36.2182,36.1879,36.1879,24937.5
2018-09-19 12:10:00,47.75,47.77,47.72,47.77,21042.0,36.1955,36.2106,36.1727,36.2106,21042.0
2018-09-19 12:20:00,47.77,47.84,47.76,47.84,16639.5,36.2106,36.2637,36.203,36.2637,16639.5
2018-09-19 12:30:00,47.83,47.85,47.81,47.81,20865.0,36.2561,36.2713,36.2409,36.2409,20865.0
2018-09-19 12:40:00,47.8,47.83,47.79,47.82,12342.0,36.2334,36.2561,36.2258,36.2485,12342.0
2018-09-19 12:50:00,47.82,47.92,47.8,47.92,85039.5,36.2485,36.3243,36.2334,36.3243,85039.5
2018-09-19 13:00:00,47.94,47.94,47.91,47.93,20325.0,36.3395,36.3395,36.3167,36.3319,20325.0
2018-09-19 13:10:00,47.93,47.93,47.87,47.9,15450.0,36.3319,36.3319,36.2864,36.3092,15450.0
2018-09-19 13:20:00,47.9,47.93,47.86,47.86,8286.0,36.3092,36.3319,36.2788,36.2788,8286.0
2018-09-19 13:30:00,47.86,47.9,47.85,47.88,17202.0,36.2788,36.3092,36.2713,36.294,17202.0
2018-09-19 13:40:00,47.89,47.91,47.83,47.87,20830.5,36.3016,36.3167,36.2561,36.2864,20830.5
2018-09-19 13:50:00,47.87,47.88,47.77,47.78,18081.0,36.2864,36.294,36.2106,36.2182,18081.0
2018-09-19 14:00:00,47.77,47.78,47.73,47.76,14499.0,36.2106,36.2182,36.1803,36.203,14499.0
2018-09-19 14:10:00,47.76,47.77,47.74,47.74,20674.5,36.203,36.2106,36.1879,36.1879,20674.5
2018-09-19 14:20:00,47.74,47.75,47.67,47.68,21457.5,36.1879,36.1955,36.1348,36.1424,21457.5
2018-09-19 14:30:00,47.69,47.75,47.67,47.73,30279.0,36.15,36.1955,36.1348,36.1803,30279.0
2018-09-19 14:40:00,47.73,47.75,47.66,47.66,40908.0,36.1803,36.1955,36.1272,36.1272,40908.0
2018-09-19 14:50:00,47.66,47.68,47.59,47.6,35289.0,36.1272,36.1424,36.0742,36.0818,35289.0
2018-09-19 15:00:00,47.61,47.65,47.59,47.61,42895.5,36.0893,36.1197,36.0742,36.0893,42895.5
2018-09-19 15:10:00,47.61,47.63,47.55,47.59,48937.5,36.0893,36.1045,36.0439,36.0742,48937.5
2018-09-19 15:20:00,47.58,47.62,47.55,47.59,93271.5,36.0666,36.0969,36.0439,36.0742,93271.5
2018-09-19 15:30:00,47.59,47.63,47.59,47.6,52788.0,36.0742,36.1045,36.0742,36.0818,52788.0
2018-09-19 15:40:00,47.6,47.6,47.57,47.59,79855.5,36.0818,36.0818,36.059,36.0742,79855.5
2018-09-19 15:50:00,47.6,47.6,47.55,47.55,215386.5,36.0818,36.0818,36.0439,36.0439,215386.5
2018-09-20 09:30:00,47.87,48.32,47.87,48.29,143010.0,36.2864,36.6275,36.2864,36.6048,143010.0
2018-09-20 09:40:00,48.32,48.33,47.98,48.07,29098.5,36.6275,36.6351,36.3698,36.438,29098.5
2018-09-20 09:50:00,48.07,48.07,47.85,47.94,41868.0,36.438,36.438,36.2713,36.3395,41868.0
2018-09-20 10:00:00,47.93,48.09,47.85,47.9,349455.0,36.3319,36.4532,36.2713,36.3092,349455.0
2018-09-20 10:10:00,47.87,48.04,47.85,48.04,41937.0,36.2864,36.4153,36.2713,36.4153,41937.0
2018-09-20 10:20:00,48.06,48.11,47.94,47.94,39069.0,36.4305,36.4684,36.3395,36.3395,39069.0
2018-09-20 10:30:00,47.93,47.95,47.73,47.82,64563.0,36.3319,36.3471,36.1803,36.2485,64563.0
2018-09-20 10:40:00,47.8,47.9,47.74,47.86,42807.0,36.2334,36.3092,36.1879,36.2788,42807.0
2018-09-20 10:50:00,47.87,47.87,47.77,47.81,35524.5,36.2864,36.2864,36.2106,36.2409,35524.5
2018-09-20 11:00:00,47.83,47.95,47.81,47.92,43807.5,36.2561,36.3471,36.2409,36.3243,43807.5
2018-09-20 11:10:00,47.91,47.98,47.87,47.88,92524.5,36.3167,36.3698,36.2864,36.294,92524.5
2018-09-20 11:20:00,47.89,47.97,47.86,47.96,28561.5,36.3016,36.3622,36.2788,36.3546,28561.5
2018-09-20 11:30:00,47.96,47.97,47.89,47.93,22218.0,36.3546,36.3622,36.3016,36.3319,22218.0
2018-09-20 11:40:00,47.94,47.98,47.91,47.95,26316.0,36.3395,36.3698,36.3167,36.3471,26316.0
2018-09-20 11:50:00,47.95,48.11,47.95,48.11,68757.0,36.3471,36.4684,36.3471,36.4684,68757.0
2018-09-20 12:00:00,48.11,48.19,48.07,48.07,32793.0,36.4684,36.529,36.438,36.438,32793.0
2018-09-20 12:10:00,48.07,48.14,48.07,48.09,17329.5,36.438,36.4911,36.438,36.4532,17329.5
2018-09-20 12:20:00,48.11,48.13,48.07,48.1,20700.0,36.4684,36.4835,36.438,36.4608,20700.0
2018-09-20 12:30:00,48.1,48.15,48.09,48.13,19846.5,36.4608,36.4987,36.4532,36.4835,19846.5
2018-09-20 12:40:00,48.14,48.23,48.13,48.23,19699.5,36.4911,36.5593,36.4835,36.5593,19699.5
2018-09-20 12:50:00,48.22,48.26,48.21,48.26,30051.0,36.5517,36.5821,36.5442,36.5821,30051.0
2018-09-20 13:00:00,48.26,48.3,48.22,48.23,24144.0,36.5821,36.6124,36.5517,36.5593,24144.0
2018-09-20 13:10:00,48.22,48.3,48.21,48.27,24768.0,36.5517,36.6124,36.5442,36.5896,24768.0
2018-09-20 13:20:00,48.28,48.3,48.16,48.16,21121.5,36.5972,36.6124,36.5063,36.5063,21121.5
2018-09-20 13:30:00,48.17,48.21,48.16,48.17,18112.5,36.5138,36.5442,36.5063,36.5138,18112.5
2018-09-20 13:40:00,48.16,48.25,48.15,48.25,23394.0,36.5063,36.5745,36.4987,36.5745,23394.0
2018-09-20 13:50:00,48.24,48.26,48.21,48.24,26341.5,36.5669,36.5821,36.5442,36.5669,26341.5
2018-09-20 14:00:00,48.24,48.27,48.21,48.27,26875.5,36.5669,36.5896,36.5442,36.5896,26875.5
2018-09-20 14:10:00,48.27,48.31,48.27,48.3,14256.0,36.5896,36.62,36.5896,36.6124,14256.0
2018-09-20 14:20:00,48.3,48.41,48.29,48.41,17685.0,36.6124,36.6958,36.6048,36.6958,17685.0
2018-09-20 14:30:00,48.4,48.4,48.33,48.34,26365.5,36.6882,36.6882,36.6351,36.6427,26365.5
2018-09-20 14:40:00,48.34,48.39,48.29,48.39,26869.5,36.6427,36.6806,36.6048,36.6806,26869.5
2018-09-20 14:50:00,48.39,48.39,48.35,48.35,19996.5,36.6806,36.6806,36.6503,36.6503,19996.5
2018-09-20 15:00:00,48.36,48.37,48.3,48.32,36655.5,36.6579,36.6654,36.6124,36.6275,36655.5
2018-09-20 15:10:00,48.32,48.42,48.31,48.4,30853.5,36.6275,36.7033,36.62,36.6882,30853.5
2018-09-20 15:20:00,48.41,48.41,48.35,48.35,27393.0,36.6958,36.6958,36.6503,36.6503,27393.0
2018-09-20 15:30:00,48.35,48.35,48.27,48.31,42456.0,36.6503,36.6503,36.5896,36.62,42456.0
2018-09-20 15:40:00,48.31,48.31,48.24,48.27,71055.0,36.62,36.62,36.5669,36.5896,71055.0
2018-09-20 15:50:00,48.27,48.29,48.25,48.27,146595.0,36.5896,36.6048,36.5745,36.5896,146595.0
2018-09-21 09:30:00,48.49,48.49,48.27,48.47,850521.0,36.7564,36.7564,36.5896,36.7412,850521.0
2018-09-21 09:40:00,48.47,48.59,48.37,48.45,30556.5,36.7412,36.8322,36.6654,36.7261,30556.5
2018-09-21 09:50:00,48.42,48.52,48.35,48.37,19629.0,36.7033,36.7791,36.6503,36.6654,19629.0
2018-09-21 10:00:00,48.39,48.44,48.25,48.25,29199.0,36.6806,36.7185,36.5745,36.5745,29199.0
2018-09-21 10:10:00,48.23,48.33,48.19,48.3,30333.0,36.5593,36.6351,36.529,36.6124,30333.0
2018-09-21 10:20:00,48.29,48.31,48.22,48.22,26479.5,36.6048,36.62,36.5517,36.5517,26479.5
2018-09-21 10:30:00,48.23,48.32,48.23,48.27,26925.0,36.5593,36.6275,36.5593,36.5896,26925.0
2018-09-21 10:40:00,48.27,48.33,48.26,48.28,21502.5,36.5896,36.6351,36.5821,36.5972,21502.5
2018-09-21 10:50:00,48.28,48.36,48.28,48.33,32359.5,36.5972,36.6579,36.5972,36.6351,32359.5
2018-09-21 11:00:00,48.33,48.4,48.32,48.34,26497.5,36.6351,36.6882,36.6275,36.6427,26497.5
2018-09-21 11:10:00,48.34,48.36,48.3,48.35,76882.5,36.6427,36.6579,36.6124,36.6503,76882.5
2018-09-21 11:20:00,48.35,48.36,48.3,48.32,36801.0,36.6503,36.6579,36.6124,36.6275,36801.0
2018-09-21 11:30:00,48.31,48.31,48.27,48.28,25987.5,36.62,36.62,36.5896,36.5972,25987.5
2018-09-21 11:40:00,48.28,48.37,48.28,48.36,21712.5,36.5972,36.6654,36.5972,36.6579,21712.5
2018-09-21 11:50:00,48.36,48.37,48.28,48.32,34564.5,36.6579,36.6654,36.5972,36.6275,34564.5
2018-09-21 12:00:00,48.32,48.35,48.31,48.32,25938.0,36.6275,36.6503,36.62,36.6275,25938.0
2018-09-21 12:10:00,48.32,48.33,48.23,48.25,23908.5,36.6275,36.6351,36.5593,36.5745,23908.5
2018-09-21 12:20:00,48.25,48.25,48.17,48.17,40969.5,36.5745,36.5745,36.5138,36.5138,40969.5
2018-09-21 12:30:00,48.17,48.18,48.14,48.17,17095.5,36.5138,36.5214,36.4911,36.5138,17095.5
2018-09-21 12:40:00,48.17,48.18,48.13,48.15,15678.0,36.5138,36.5214,36.4835,36.4987,15678.0
2018-09-21 12:50:00,48.14,48.2,48.13,48.2,23271.0,36.4911,36.5366,36.4835,36.5366,23271.0
2018-09-21 13:00:00,48.19,48.22,48.18,48.21,22249.5,36.529,36.5517,36.5214,36.5442,22249.5
2018-09-21 13:10:00,48.2,48.21,48.18,48.19,18846.0,36.5366,36.5442,36.5214,36.529,18846.0
2018-09-21 13:20:00,48.18,48.19,48.15,48.17,25555.5,36.5214,36.529,36.4987,36.5138,25555.5
2018-09-21 13:30:00,48.17,48.19,48.15,48.19,20358.0,36.5138,36.529,36.4987,36.529,20358.0
2018-09-21 13:40:00,48.19,48.21,48.15,48.17,19173.0,36.529,36.5442,36.4987,36.5138,19173.0
2018-09-21 13:50:00,48.17,48.19,48.13,48.19,21246.0,36.5138,36.529,36.4835,36.529,21246.0
2018-09-21 14:00:00,48.19,48.21,48.17,48.17,11388.0,36.529,36.5442,36.5138,36.5138,11388.0
2018-09-21 14:10:00,48.18,48.18,48.09,48.09,50877.0,36.5214,36.5214,36.4532,36.4532,50877.0
2018-09-21 14:20:00,48.09,48.13,48.09,48.11,28573.5,36.4532,36.4835,36.4532,36.4684,28573.5
2018-09-21 14:30:00,48.12,48.16,48.1,48.15,16603.5,36.4759,36.5063,36.4608,36.4987,16603.5
2018-09-21 14:40:00,48.16,48.16,48.1,48.1,17985.0,36.5063,36.5063,36.4608,36.4608,17985.0
2018-09-21 14:50:00,48.09,48.09,48.02,48.04,18298.5,36.4532,36.4532,36.4001,36.4153,18298.5
2018-09-21 15:00:00,48.04,48.08,48.03,48.08,26373.0,36.4153,36.4456,36.4077,36.4456,26373.0
2018-09-21 15:10:00,48.08,48.1,48.03,48.05,31216.5,36.4456,36.4608,36.4077,36.4229,31216.5
2018-09-21 15:20:00,48.04,48.07,48.04,48.04,27214.5,36.4153,36.438,36.4153,36.4153,27214.5
2018-09-21 15:30:00,48.05,48.12,48.04,48.12,49176.0,36.4229,36.4759,36.4153,36.4759,49176.0
2018-09-21 15:40:00,48.12,48.21,48.11,48.14,63745.5,36.4759,36.5442,36.4684,36.4911,63745.5
2018-09-21 15:50:00,48.15,48.25,48.11,48.13,267058.5,36.4987,36.5745,36.4684,36.4835,267058.5
2018-09-24 09:30:00,47.89,47.97,47.23,47.45,131845.5,36.3016,36.3622,35.8013,35.9681,131845.5
2018-09-24 09:40:00,47.44,47.47,47.25,47.36,38038.5,35.9605,35.9832,35.8165,35.8998,38038.5
2018-09-24 09:50:00,47.33,47.33,47.18,47.27,37497.0,35.8771,35.8771,35.7634,35.8316,37497.0
2018-09-24 10:00:00,47.26,47.26,47.02,47.05,41842.5,35.824,35.824,35.6421,35.6649,41842.5
2018-09-24 10:10:00,47.05,47.05,46.9,46.91,52881.0,35.6649,35.6649,35.5511,35.5587,52881.0
2018-09-24 10:20:00,46.91,46.96,46.76,46.77,83982.0,35.5587,35.5966,35.445,35.4526,83982.0
2018-09-24 10:30:00,46.77,46.96,46.72,46.72,96309.0,35.4526,35.5966,35.4147,35.4147,96309.0
2018-09-24 10:40:00,46.73,46.82,46.68,46.73,50128.5,35.4223,35.4905,35.3844,35.4223,50128.5
2018-09-24 10:50:00,46.73,46.85,46.73,46.83,47712.0,35.4223,35.5132,35.4223,35.4981,47712.0
2018-09-24 11:00:00,46.83,46.88,46.79,46.87,33289.5,35.4981,35.536,35.4678,35.5284,33289.5
2018-09-24 11:10:00,46.86,46.89,46.8,46.89,33916.5,35.5208,35.5436,35.4753,35.5436,33916.5
2018-09-24 11:20:00,46.89,46.93,46.84,46.85,42663.0,35.5436,35.5739,35.5057,35.5132,42663.0
2018-09-24 11:30:00,46.85,46.88,46.81,46.87,26494.5,35.5132,35.536,35.4829,35.5284,26494.5
2018-09-24 11:40:00,46.87,46.95,46.84,46.94,28383.0,35.5284,35.589,35.5057,35.5815,28383.0
2018-09-24 11:50:00,46.95,46.97,46.91,46.91,16273.5,35.589,35.6042,35.5587,35.5587,16273.5
2018-09-24 12:00:00,46.92,46.93,46.85,46.85,31005.0,35.5663,35.5739,35.5132,35.5132,31005.0
2018-09-24 12:10:00,46.85,46.9,46.84,46.89,14952.0,35.5132,35.5511,35.5057,35.5436,14952.0
2018-09-24 12:20:00,46.89,46.91,46.87,46.87,19507.5,35.5436,35.5587,35.5284,35.5284,19507.5
2018-09-24 12:30:00,46.87,46.88,46.75,46.77,77271.0,35.5284,35.536,35.4374,35.4526,77271.0
2018-09-24 12:40:00,46.78,46.82,46.75,46.82,22692.0,35.4602,35.4905,35.4374,35.4905,22692.0
2018-09-24 12:50:00,46.82,46.84,46.77,46.8,21151.5,35.4905,35.5057,35.4526,35.4753,21151.5
2018-09-24 13:00:00,46.79,46.83,46.77,46.82,14790.0,35.4678,35.4981,35.4526,35.4905,14790.0
2018-09-24 13:10:00,46.83,46.83,46.79,46.81,16872.0,35.4981,35.4981,35.4678,35.4829,16872.0
2018-09-24 13:20:00,46.82,46.87,46.81,46.83,12937.5,35.4905,35.5284,35.4829,35.4981,12937.5
2018-09-24 13:30:00,46.83,46.88,46.83,46.87,13050.0,35.4981,35.536,35.4981,35.5284,13050.0
2018-09-24 13:40:00,46.87,46.89,46.87,46.89,17850.0,35.5284,35.5436,35.5284,35.5436,17850.0
2018-09-24 13:50:00,46.89,46.91,46.87,46.87,18868.5,35.5436,35.5587,35.5284,35.5284,18868.5
2018-09-24 14:00:00,46.87,46.96,46.87,46.95,25246.5,35.5284,35.5966,35.5284,35.589,25246.5
2018-09-24 14:10:00,46.95,46.97,46.94,46.95,26665.5,35.589,35.6042,35.5815,35.589,26665.5
2018-09-24 14:20:00,46.95,46.97,46.92,46.95,18397.5,35.589,35.6042,35.5663,35.589,18397.5
2018-09-24 14:30:00,46.95,47.02,46.95,47.0,20629.5,35.589,35.6421,35.589,35.6269,20629.5
2018-09-24 14:40:00,47.0,47.03,47.0,47.03,16024.5,35.6269,35.6497,35.6269,35.6497,16024.5
2018-09-24 14:50:00,47.03,47.04,46.98,47.01,37891.5,35.6497,35.6573,35.6118,35.6345,37891.5
2018-09-24 15:00:00,47.01,47.05,47.0,47.03,55756.5,35.6345,35.6649,35.6269,35.6497,55756.5
2018-09-24 15:10:00,47.02,47.03,46.99,47.01,34692.0,35.6421,35.6497,35.6194,35.6345,34692.0
2018-09-24 15:20:00,47.01,47.01,46.97,46.98,28987.5,35.6345,35.6345,35.6042,35.6118,28987.5
2018-09-24 15:30:00,46.98,47.01,46.97,46.98,37225.5,35.6118,35.6345,35.6042,35.6118,37225.5
2018-09-24 15:40:00,46.97,47.0,46.89,46.95,151600.5,35.6042,35.6269,35.5436,35.589,151600.5
2018-09-24 15:50:00,46.95,46.95,46.89,46.91,286713.0,35.589,35.589,35.5436,35.5587,286713.0
2018-09-25 09:30:00,46.85,46.93,46.55,46.83,61513.5,35.5132,35.5739,35.2858,35.4981,61513.5
2018-09-25 09:40:00,46.87,47.03,46.81,46.81,80844.0,35.5284,35.6497,35.4829,35.4829,80844.0
2018-09-25 09:50:00,46.8,46.89,46.68,46.7,31657.5,35.4753,35.5436,35.3844,35.3995,31657.5
2018-09-25 10:00:00,46.69,46.79,46.65,46.68,37078.5,35.392,35.4678,35.3616,35.3844,37078.5
2018-09-25 10:10:00,46.7,46.8,46.68,46.68,36772.5,35.3995,35.4753,35.3844,35.3844,36772.5
2018-09-25 10:20:00,46.67,46.75,46.63,46.71,40528.5,35.3768,35.4374,35.3465,35.4071,40528.5
2018-09-25 10:30:00,46.71,46.73,46.64,46.66,31774.5,35.4071,35.4223,35.3541,35.3692,31774.5
2018-09-25 10:40:00,46.66,46.76,46.61,46.75,37729.5,35.3692,35.445,35.3313,35.4374,37729.5
2018-09-25 10:50:00,46.75,46.77,46.66,46.66,31485.0,35.4374,35.4526,35.3692,35.3692,31485.0
2018-09-25 11:00:00,46.67,46.67,46.51,46.6,41352.0,35.3768,35.3768,35.2555,35.3237,41352.0
2018-09-25 11:10:00,46.6,46.61,46.42,46.43,52027.5,35.3237,35.3313,35.1873,35.1949,52027.5
2018-09-25 11:20:00,46.43,46.49,46.41,46.47,51118.5,35.1949,35.2404,35.1797,35.2252,51118.5
2018-09-25 11:30:00,46.47,46.51,46.44,46.5,34938.0,35.2252,35.2555,35.2025,35.2479,34938.0
2018-09-25 11:40:00,46.49,46.49,46.44,46.46,40323.0,35.2404,35.2404,35.2025,35.2176,40323.0
2018-09-25 11:50:00,46.45,46.45,46.35,46.36,37767.0,35.21,35.21,35.1342,35.1418,37767.0
2018-09-25 12:00:00,46.36,46.47,46.36,46.45,40381.5,35.1418,35.2252,35.1418,35.21,40381.5
2018-09-25 12:10:00,46.45,46.46,46.39,46.41,37152.0,35.21,35.2176,35.1646,35.1797,37152.0
2018-09-25 12:20:00,46.41,46.51,46.41,46.47,56071.5,35.1797,35.2555,35.1797,35.2252,56071.5
2018-09-25 12:30:00,46.47,46.53,46.46,46.48,59617.5,35.2252,35.2707,35.2176,35.2328,59617.5
2018-09-25 12:40:00,46.49,46.53,46.44,46.44,90451.5,35.2404,35.2707,35.2025,35.2025,90451.5
2018-09-25 12:50:00,46.44,46.5,46.38,46.47,50346.0,35.2025,35.2479,35.157,35.2252,50346.0
2018-09-25 13:00:00,46.46,46.47,46.37,46.39,42507.0,35.2176,35.2252,35.1494,35.1646,42507.0
2018-09-25 13:10:00,46.4,46.41,46.38,46.41,35721.0,35.1721,35.1797,35.157,35.1797,35721.0
2018-09-25 13:20:00,46.41,46.41,46.37,46.39,22429.5,35.1797,35.1797,35.1494,35.1646,22429.5
2018-09-25 13:30:00,46.38,46.41,46.36,46.37,24492.0,35.157,35.1797,35.1418,35.1494,24492.0
2018-09-25 13:40:00,46.37,46.37,46.29,46.31,59739.0,35.1494,35.1494,35.0888,35.1039,59739.0
2018-09-25 13:50:00,46.31,46.32,46.27,46.31,30574.5,35.1039,35.1115,35.0736,35.1039,30574.5
2018-09-25 14:00:00,46.3,46.3,46.26,46.26,24799.5,35.0963,35.0963,35.066,35.066,24799.5
2018-09-25 14:10:00,46.26,46.32,46.26,46.32,24823.5,35.066,35.1115,35.066,35.1115,24823.5
2018-09-25 14:20:00,46.33,46.34,46.31,46.32,26008.5,35.1191,35.1267,35.1039,35.1115,26008.5
2018-09-25 14:30:00,46.31,46.31,46.27,46.29,30387.0,35.1039,35.1039,35.0736,35.0888,30387.0
2018-09-25 14:40:00,46.29,46.29,46.15,46.17,35343.0,35.0888,35.0888,34.9826,34.9978,35343.0
2018-09-25 14:50:00,46.17,46.19,46.07,46.18,46617.0,34.9978,35.013,34.922,35.0054,46617.0
2018-09-25 15:00:00,46.19,46.23,46.17,46.21,32442.0,35.013,35.0433,34.9978,35.0281,32442.0
2018-09-25 15:10:00,46.22,46.23,46.19,46.22,41655.0,35.0357,35.0433,35.013,35.0357,41655.0
2018-09-25 15:20:00,46.22,46.23,46.19,46.21,39886.5,35.0357,35.0433,35.013,35.0281,39886.5
2018-09-25 15:30:00,46.21,46.21,46.14,46.21,74706.0,35.0281,35.0281,34.9751,35.0281,74706.0
2018-09-25 15:40:00,46.2,46.21,46.15,46.15,103203.0,35.0205,35.0281,34.9826,34.9826,103203.0
2018-09-25 15:50:00,46.15,46.17,46.07,46.17,385557.0,34.9826,34.9978,34.922,34.9978,385557.0
2018-09-26 09:30:00,46.4,46.46,46.05,46.39,99408.0,35.1721,35.2176,34.9068,35.1646,99408.0
2018-09-26 09:40:00,46.39,46.43,46.15,46.15,107280.0,35.1646,35.1949,34.9826,34.9826,107280.0
2018-09-26 09:50:00,46.15,46.29,46.15,46.21,43477.5,34.9826,35.0888,34.9826,35.0281,43477.5
2018-09-26 10:00:00,46.2,46.23,46.07,46.11,38536.5,35.0205,35.0433,34.922,34.9523,38536.5
2018-09-26 10:10:00,46.09,46.17,46.06,46.11,28968.0,34.9372,34.9978,34.9144,34.9523,28968.0
2018-09-26 10:20:00,46.11,46.18,46.11,46.13,31033.5,34.9523,35.0054,34.9523,34.9675,31033.5
2018-09-26 10:30:00,46.13,46.17,46.07,46.12,30669.0,34.9675,34.9978,34.922,34.9599,30669.0
2018-09-26 10:40:00,46.11,46.19,46.07,46.17,35712.0,34.9523,35.013,34.922,34.9978,35712.0
2018-09-26 10:50:00,46.17,46.18,46.11,46.15,28732.5,34.9978,35.0054,34.9523,34.9826,28732.5
2018-09-26 11:00:00,46.15,46.17,46.13,46.17,39234.0,34.9826,34.9978,34.9675,34.9978,39234.0
2018-09-26 11:10:00,46.17,46.19,46.09,46.12,41625.0,34.9978,35.013,34.9372,34.9599,41625.0
2018-09-26 11:20:00,46.13,46.18,46.13,46.17,23940.0,34.9675,35.0054,34.9675,34.9978,23940.0
2018-09-26 11:30:00,46.15,46.16,46.12,46.14,22030.5,34.9826,34.9902,34.9599,34.9751,22030.5
2018-09-26 11:40:00,46.14,46.15,46.1,46.11,24010.5,34.9751,34.9826,34.9447,34.9523,24010.5
2018-09-26 11:50:00,46.11,46.15,46.09,46.13,21076.5,34.9523,34.9826,34.9372,34.9675,21076.5
2018-09-26 12:00:00,46.13,46.17,46.07,46.08,36228.0,34.9675,34.9978,34.922,34.9296,36228.0
2018-09-26 12:10:00,46.08,46.12,46.07,46.12,42397.5,34.9296,34.9599,34.922,34.9599,42397.5
2018-09-26 12:20:00,46.12,46.15,46.1,46.15,15295.5,34.9599,34.9826,34.9447,34.9826,15295.5
2018-09-26 12:30:00,46.15,46.23,46.15,46.22,22146.0,34.9826,35.0433,34.9826,35.0357,22146.0
2018-09-26 12:40:00,46.22,46.25,46.21,46.25,16602.0,35.0357,35.0584,35.0281,35.0584,16602.0
2018-09-26 12:50:00,46.25,46.27,46.24,46.26,20770.5,35.0584,35.0736,35.0509,35.066,20770.5
2018-09-26 13:00:00,46.27,46.3,46.25,46.26,19846.5,35.0736,35.0963,35.0584,35.066,19846.5
2018-09-26 13:10:00,46.27,46.28,46.21,46.22,16500.0,35.0736,35.0812,35.0281,35.0357,16500.0
2018-09-26 13:20:00,46.22,46.23,46.19,46.21,14028.0,35.0357,35.0433,35.013,35.0281,14028.0
2018-09-26 13:30:00,46.22,46.25,46.21,46.21,14053.5,35.0357,35.0584,35.0281,35.0281,14053.5
2018-09-26 13:40:00,46.22,46.23,46.19,46.23,18471.0,35.0357,35.0433,35.013,35.0433,18471.0
2018-09-26 13:50:00,46.23,46.24,46.19,46.19,13950.0,35.0433,35.0509,35.013,35.013,13950.0
2018-09-26 14:00:00,46.19,46.29,46.19,46.22,37480.5,35.013,35.0888,35.013,35.0357,37480.5
2018-09-26 14:10:00,46.23,46.36,46.23,46.32,56065.5,35.0433,35.1418,35.0433,35.1115,56065.5
2018-09-26 14:20:00,46.33,46.34,46.27,46.29,18121.5,35.1191,35.1267,35.0736,35.0888,18121.5
2018-09-26 14:30:00,46.29,46.32,46.24,46.28,28468.5,35.0888,35.1115,35.0509,35.0812,28468.5
2018-09-26 14:40:00,46.28,46.28,46.15,46.18,31465.5,35.0812,35.0812,34.9826,35.0054,31465.5
2018-09-26 14:50:00,46.18,46.23,46.14,46.21,21112.5,35.0054,35.0433,34.9751,35.0281,21112.5
2018-09-26 15:00:00,46.21,46.21,46.13,46.2,37155.0,35.0281,35.0281,34.9675,35.0205,37155.0
2018-09-26 15:10:00,46.2,46.21,46.16,46.21,36796.5,35.0205,35.0281,34.9902,35.0281,36796.5
2018-09-26 15:20:00,46.21,46.25,46.2,46.2,38299.5,35.0281,35.0584,35.0205,35.0205,38299.5
2018-09-26 15:30:00,46.2,46.21,46.11,46.13,67920.0,35.0205,35.0281,34.9523,34.9675,67920.0
2018-09-26 15:40:00,46.12,46.12,45.81,45.89,146442.0,34.9599,34.9599,34.7249,34.7855,146442.0
2018-09-26 15:50:00,45.87,45.91,45.77,45.86,314049.0,34.7704,34.8007,34.6946,34.7628,314049.0
2018-09-27 09:30:00,46.09,46.09,45.62,45.74,63625.5,34.9372,34.9372,34.5809,34.6718,63625.5
2018-09-27 09:40:00,45.79,45.83,45.73,45.8,11302.5,34.7097,34.7401,34.6643,34.7173,11302.5
2018-09-27 09:50:00,45.81,45.87,45.77,45.77,26872.5,34.7249,34.7704,34.6946,34.6946,26872.5
2018-09-27 10:00:00,45.77,45.97,45.77,45.96,13903.5,34.6946,34.8462,34.6946,34.8386,13903.5
2018-09-27 10:10:00,45.96,46.05,45.94,46.02,26332.5,34.8386,34.9068,34.8234,34.8841,26332.5
2018-09-27 10:20:00,46.01,46.13,45.99,46.12,21238.5,34.8765,34.9675,34.8613,34.9599,21238.5
2018-09-27 10:30:00,46.13,46.18,46.1,46.18,12136.5,34.9675,35.0054,34.9447,35.0054,12136.5
2018-09-27 10:40:00,46.17,46.21,46.11,46.13,38290.5,34.9978,35.0281,34.9523,34.9675,38290.5
2018-09-27 10:50:00,46.12,46.15,46.03,46.03,51630.0,34.9599,34.9826,34.8917,34.8917,51630.0
2018-09-27 11:00:00,46.03,46.17,46.03,46.13,43572.0,34.8917,34.9978,34.8917,34.9675,43572.0
2018-09-27 11:10:00,46.13,46.15,46.05,46.11,17136.0,34.9675,34.9826,34.9068,34.9523,17136.0
2018-09-27 11:20:00,46.11,46.21,46.1,46.19,28836.0,34.9523,35.0281,34.9447,35.013,28836.0
2018-09-27 11:30:00,46.19,46.23,46.13,46.21,19008.0,35.013,35.0433,34.9675,35.0281,19008.0
2018-09-27 11:40:00,46.21,46.23,46.14,46.16,10096.5,35.0281,35.0433,34.9751,34.9902,10096.5
2018-09-27 11:50:00,46.16,46.2,46.1,46.2,16800.0,34.9902,35.0205,34.9447,35.0205,16800.0
2018-09-27 12:00:00,46.19,46.23,46.15,46.19,16069.5,35.013,35.0433,34.9826,35.013,16069.5
2018-09-27 12:10:00,46.21,46.25,46.17,46.25,7809.0,35.0281,35.0584,34.9978,35.0584,7809.0
2018-09-27 12:20:00,46.25,46.25,46.16,46.17,23971.5,35.0584,35.0584,34.9902,34.9978,23971.5
2018-09-27 12:30:00,46.19,46.19,46.09,46.09,20227.5,35.013,35.013,34.9372,34.9372,20227.5
2018-09-27 12:40:00,46.1,46.11,46.09,46.1,26104.5,34.9447,34.9523,34.9372,34.9447,26104.5
2018-09-27 12:50:00,46.11,46.11,46.09,46.09,23860.5,34.9523,34.9523,34.9372,34.9372,23860.5
2018-09-27 13:00:00,46.09,46.09,46.03,46.05,21000.0,34.9372,34.9372,34.8917,34.9068,21000.0
2018-09-27 13:10:00,46.05,46.05,45.99,46.01,7495.5,34.9068,34.9068,34.8613,34.8765,7495.5
2018-09-27 13:20:00,46.02,46.02,45.97,46.01,11473.5,34.8841,34.8841,34.8462,34.8765,11473.5
2018-09-27 13:30:00,46.02,46.06,46.01,46.05,14016.0,34.8841,34.9144,34.8765,34.9068,14016.0
2018-09-27 13:40:00,46.07,46.07,46.02,46.06,19608.0,34.922,34.922,34.8841,34.9144,19608.0
2018-09-27 13:50:00,46.07,46.08,46.03,46.03,9645.0,34.922,34.9296,34.8917,34.8917,9645.0
2018-09-27 14:00:00,46.03,46.05,46.01,46.05,20590.5,34.8917,34.9068,34.8765,34.9068,20590.5
2018-09-27 14:10:00,46.05,46.08,46.05,46.07,10068.0,34.9068,34.9296,34.9068,34.922,10068.0
2018-09-27 14:20:00,46.07,46.13,46.05,46.11,41362.5,34.922,34.9675,34.9068,34.9523,41362.5
2018-09-27 14:30:00,46.11,46.12,46.08,46.1,12963.0,34.9523,34.9599,34.9296,34.9447,12963.0
2018-09-27 14:40:00,46.1,46.11,46.09,46.1,18475.5,34.9447,34.9523,34.9372,34.9447,18475.5
2018-09-27 14:50:00,46.11,46.12,46.08,46.09,26917.5,34.9523,34.9599,34.9296,34.9372,26917.5
2018-09-27 15:00:00,46.09,46.13,46.07,46.07,17181.0,34.9372,34.9675,34.922,34.922,17181.0
2018-09-27 15:10:00,46.07,46.12,46.05,46.11,18667.5,34.922,34.9599,34.9068,34.9523,18667.5
2018-09-27 15:20:00,46.1,46.12,46.07,46.09,22662.0,34.9447,34.9599,34.922,34.9372,22662.0
2018-09-27 15:30:00,46.07,46.07,46.0,46.02,32850.0,34.922,34.922,34.8689,34.8841,32850.0
2018-09-27 15:40:00,46.01,46.07,46.0,46.03,45708.0,34.8765,34.922,34.8689,34.8917,45708.0
2018-09-27 15:50:00,46.03,46.1,46.02,46.04,149134.5,34.8917,34.9447,34.8841,34.8993,149134.5
2018-09-28 09:30:00,45.96,46.03,45.35,45.46,89620.5,34.8386,34.8917,34.3762,34.4596,89620.5
2018-09-28 09:40:00,45.47,45.53,45.31,45.41,75504.0,34.4672,34.5127,34.3459,34.4217,75504.0
2018-09-28 09:50:00,45.42,45.75,45.39,45.73,59178.0,34.4293,34.6794,34.4065,34.6643,59178.0
2018-09-28 10:00:00,45.73,45.79,45.57,45.58,31110.0,34.6643,34.7097,34.543,34.5506,31110.0
2018-09-28 10:10:00,45.58,45.71,45.58,45.67,89337.0,34.5506,34.6491,34.5506,34.6188,89337.0
2018-09-28 10:20:00,45.68,45.75,45.63,45.73,30400.5,34.6264,34.6794,34.5885,34.6643,30400.5
2018-09-28 10:30:00,45.74,45.75,45.67,45.74,116419.5,34.6718,34.6794,34.6188,34.6718,116419.5
2018-09-28 10:40:00,45.73,45.77,45.69,45.71,50026.5,34.6643,34.6946,34.6339,34.6491,50026.5
2018-09-28 10:50:00,45.7,45.7,45.59,45.59,25942.5,34.6415,34.6415,34.5581,34.5581,25942.5
2018-09-28 11:00:00,45.59,45.59,45.43,45.46,36438.0,34.5581,34.5581,34.4369,34.4596,36438.0
2018-09-28 11:10:00,45.46,45.51,45.45,45.47,29284.5,34.4596,34.4975,34.452,34.4672,29284.5
2018-09-28 11:20:00,45.48,45.5,45.45,45.46,19969.5,34.4748,34.4899,34.452,34.4596,19969.5
2018-09-28 11:30:00,45.45,45.55,45.45,45.55,30666.0,34.452,34.5278,34.452,34.5278,30666.0
2018-09-28 11:40:00,45.55,45.58,45.51,45.51,33877.5,34.5278,34.5506,34.4975,34.4975,33877.5
2018-09-28 11:50:00,45.52,45.57,45.51,45.54,42837.0,34.5051,34.543,34.4975,34.5202,42837.0
2018-09-28 12:00:00,45.54,45.55,45.52,45.55,14196.0,34.5202,34.5278,34.5051,34.5278,14196.0
2018-09-28 12:10:00,45.56,45.63,45.55,45.62,56097.0,34.5354,34.5885,34.5278,34.5809,56097.0
2018-09-28 12:20:00,45.61,45.67,45.61,45.67,16170.0,34.5733,34.6188,34.5733,34.6188,16170.0
2018-09-28 12:30:00,45.67,45.67,45.62,45.67,25369.5,34.6188,34.6188,34.5809,34.6188,25369.5
2018-09-28 12:40:00,45.67,45.68,45.55,45.56,25695.0,34.6188,34.6264,34.5278,34.5354,25695.0
2018-09-28 12:50:00,45.57,45.64,45.55,45.64,7432.5,34.543,34.596,34.5278,34.596,7432.5
2018-09-28 13:00:00,45.63,45.65,45.58,45.59,50481.0,34.5885,34.6036,34.5506,34.5581,50481.0
2018-09-28 13:10:00,45.59,45.61,45.55,45.56,146905.5,34.5581,34.5733,34.5278,34.5354,146905.5
2018-09-28 13:20:00,45.56,45.59,45.55,45.57,27880.5,34.5354,34.5581,34.5278,34.543,27880.5
2018-09-28 13:30:00,45.59,45.67,45.55,45.64,59335.5,34.5581,34.6188,34.5278,34.596,59335.5
2018-09-28 13:40:00,45.63,45.65,45.6,45.61,14104.5,34.5885,34.6036,34.5657,34.5733,14104.5
2018-09-28 13:50:00,45.61,45.64,45.59,45.6,10573.5,34.5733,34.596,34.5581,34.5657,10573.5
2018-09-28 14:00:00,45.59,45.59,45.48,45.52,18918.0,34.5581,34.5581,34.4748,34.5051,18918.0
2018-09-28 14:10:00,45.52,45.55,45.49,45.53,14202.0,34.5051,34.5278,34.4823,34.5127,14202.0
2018-09-28 14:20:00,45.52,45.57,45.49,45.51,17548.5,34.5051,34.543,34.4823,34.4975,17548.5
2018-09-28 14:30:00,45.5,45.51,45.49,45.49,12880.5,34.4899,34.4975,34.4823,34.4823,12880.5
2018-09-28 14:40:00,45.49,45.51,45.47,45.49,16546.5,34.4823,34.4975,34.4672,34.4823,16546.5
2018-09-28 14:50:00,45.49,45.52,45.49,45.49,22026.0,34.4823,34.5051,34.4823,34.4823,22026.0
2018-09-28 15:00:00,45.49,45.55,45.48,45.55,23791.5,34.4823,34.5278,34.4748,34.5278,23791.5
2018-09-28 15:10:00,45.55,45.56,45.48,45.48,49926.0,34.5278,34.5354,34.4748,34.4748,49926.0
2018-09-28 15:20:00,45.48,45.55,45.47,45.54,53872.5,34.4748,34.5278,34.4672,34.5202,53872.5
2018-09-28 15:30:00,45.54,45.55,45.47,45.49,74904.0,34.5202,34.5278,34.4672,34.4823,74904.0
2018-09-28 15:40:00,45.47,45.51,45.41,45.43,142414.5,34.4672,34.4975,34.4217,34.4369,142414.5
2018-09-28 15:50:00,45.43,45.47,45.39,45.45,196381.5,34.4369,34.4672,34.4065,34.452,196381.5
2018-10-01 09:30:00,45.84,46.29,45.72,46.03,119430.0,34.7476,35.0888,34.6567,34.8917,119430.0
2018-10-01 09:40:00,46.05,46.15,45.89,46.15,26431.5,34.9068,34.9826,34.7855,34.9826,26431.5
2018-10-01 09:50:00,46.15,46.27,46.09,46.27,32371.5,34.9826,35.0736,34.9372,35.0736,32371.5
2018-10-01 10:00:00,46.29,46.29,46.12,46.14,33736.5,35.0888,35.0888,34.9599,34.9751,33736.5
2018-10-01 10:10:00,46.12,46.17,45.95,46.07,38137.5,34.9599,34.9978,34.831,34.922,38137.5
2018-10-01 10:20:00,46.05,46.09,45.99,45.99,41052.0,34.9068,34.9372,34.8613,34.8613,41052.0
2018-10-01 10:30:00,46.01,46.08,46.01,46.05,20961.0,34.8765,34.9296,34.8765,34.9068,20961.0
2018-10-01 10:40:00,46.05,46.24,46.05,46.23,50523.0,34.9068,35.0509,34.9068,35.0433,50523.0
2018-10-01 10:50:00,46.23,46.3,46.2,46.3,33807.0,35.0433,35.0963,35.0205,35.0963,33807.0
2018-10-01 11:00:00,46.31,46.39,46.27,46.34,41529.0,35.1039,35.1646,35.0736,35.1267,41529.0
2018-10-01 11:10:00,46.34,46.37,46.27,46.29,46105.5,35.1267,35.1494,35.0736,35.0888,46105.5
2018-10-01 11:20:00,46.29,46.29,46.22,46.25,33867.0,35.0888,35.0888,35.0357,35.0584,33867.0
2018-10-01 11:30:00,46.24,46.24,46.19,46.2,18235.5,35.0509,35.0509,35.013,35.0205,18235.5
2018-10-01 11:40:00,46.2,46.21,46.15,46.17,22999.5,35.0205,35.0281,34.9826,34.9978,22999.5
2018-10-01 11:50:00,46.17,46.19,46.11,46.15,41988.0,34.9978,35.013,34.9523,34.9826,41988.0
2018-10-01 12:00:00,46.14,46.15,46.08,46.08,16785.0,34.9751,34.9826,34.9296,34.9296,16785.0
2018-10-01 12:10:00,46.07,46.09,45.99,46.0,52801.5,34.922,34.9372,34.8613,34.8689,52801.5
2018-10-01 12:20:00,46.0,46.01,45.91,45.93,32944.5,34.8689,34.8765,34.8007,34.8159,32944.5
2018-10-01 12:30:00,45.94,45.99,45.94,45.98,20103.0,34.8234,34.8613,34.8234,34.8538,20103.0
2018-10-01 12:40:00,45.97,46.03,45.95,45.96,26785.5,34.8462,34.8917,34.831,34.8386,26785.5
2018-10-01 12:50:00,45.96,45.99,45.93,45.98,22252.5,34.8386,34.8613,34.8159,34.8538,22252.5
2018-10-01 13:00:00,45.97,46.04,45.96,46.02,19705.5,34.8462,34.8993,34.8386,34.8841,19705.5
2018-10-01 13:10:00,46.02,46.05,45.97,46.01,28545.0,34.8841,34.9068,34.8462,34.8765,28545.0
2018-10-01 13:20:00,46.0,46.02,45.99,46.02,15430.5,34.8689,34.8841,34.8613,34.8841,15430.5
2018-10-01 13:30:00,46.02,46.05,45.99,46.04,28222.5,34.8841,34.9068,34.8613,34.8993,28222.5
2018-10-01 13:40:00,46.04,46.04,45.99,46.0,24093.0,34.8993,34.8993,34.8613,34.8689,24093.0
2018-10-01 13:50:00,45.99,45.99,45.91,45.91,29082.0,34.8613,34.8613,34.8007,34.8007,29082.0
2018-10-01 14:00:00,45.91,45.97,45.88,45.97,32188.5,34.8007,34.8462,34.778,34.8462,32188.5
2018-10-01 14:10:00,45.98,46.0,45.95,45.99,46395.0,34.8538,34.8689,34.831,34.8613,46395.0
2018-10-01 14:20:00,45.99,46.09,45.99,46.08,40999.5,34.8613,34.9372,34.8613,34.9296,40999.5
2018-10-01 14:30:00,46.07,46.11,46.06,46.11,44497.5,34.922,34.9523,34.9144,34.9523,44497.5
2018-10-01 14:40:00,46.1,46.14,46.09,46.13,38136.0,34.9447,34.9751,34.9372,34.9675,38136.0
2018-10-01 14:50:00,46.12,46.12,46.05,46.05,23823.0,34.9599,34.9599,34.9068,34.9068,23823.0
2018-10-01 15:00:00,46.06,46.11,46.04,46.06,37807.5,34.9144,34.9523,34.8993,34.9144,37807.5
2018-10-01 15:10:00,46.07,46.07,46.03,46.04,49950.0,34.922,34.922,34.8917,34.8993,49950.0
2018-10-01 15:20:00,46.03,46.04,45.89,45.92,42207.0,34.8917,34.8993,34.7855,34.8083,42207.0
2018-10-01 15:30:00,45.92,45.93,45.88,45.92,58329.0,34.8083,34.8159,34.778,34.8083,58329.0
2018-10-01 15:40:00,45.92,45.98,45.85,45.97,92304.0,34.8083,34.8538,34.7552,34.8462,92304.0
2018-10-01 15:50:00,45.97,46.03,45.95,45.99,267766.5,34.8462,34.8917,34.831,34.8613,267766.5
2018-10-02 09:30:00,45.96,46.56,45.96,46.15,48381.0,34.8386,35.2934,34.8386,34.9826,48381.0
2018-10-02 09:40:00,46.18,46.38,46.15,46.21,34429.5,35.0054,35.157,34.9826,35.0281,34429.5
2018-10-02 09:50:00,46.18,46.29,46.18,46.2,24855.0,35.0054,35.0888,35.0054,35.0205,24855.0
2018-10-02 10:00:00,46.2,46.21,46.13,46.16,29310.0,35.0205,35.0281,34.9675,34.9902,29310.0
2018-10-02 10:10:00,46.15,46.25,46.15,46.15,29827.5,34.9826,35.0584,34.9826,34.9826,29827.5
2018-10-02 10:20:00,46.15,46.17,46.07,46.13,34539.0,34.9826,34.9978,34.922,34.9675,34539.0
2018-10-02 10:30:00,46.13,46.15,45.89,45.93,37074.0,34.9675,34.9826,34.7855,34.8159,37074.0
2018-10-02 10:40:00,45.9,46.08,45.9,46.06,12409.5,34.7931,34.9296,34.7931,34.9144,12409.5
2018-10-02 10:50:00,46.07,46.17,46.07,46.13,12777.0,34.922,34.9978,34.922,34.9675,12777.0
2018-10-02 11:00:00,46.13,46.25,46.11,46.25,11709.0,34.9675,35.0584,34.9523,35.0584,11709.0
2018-10-02 11:10:00,46.25,46.29,46.21,46.26,11313.0,35.0584,35.0888,35.0281,35.066,11313.0
2018-10-02 11:20:00,46.25,46.29,46.21,46.25,15229.5,35.0584,35.0888,35.0281,35.0584,15229.5
2018-10-02 11:30:00,46.25,46.31,46.23,46.27,27276.0,35.0584,35.1039,35.0433,35.0736,27276.0
2018-10-02 11:40:00,46.27,46.35,46.25,46.31,18027.0,35.0736,35.1342,35.0584,35.1039,18027.0
2018-10-02 11:50:00,46.31,46.35,46.29,46.29,14340.0,35.1039,35.1342,35.0888,35.0888,14340.0
2018-10-02 12:00:00,46.29,46.32,46.28,46.31,15655.5,35.0888,35.1115,35.0812,35.1039,15655.5
2018-10-02 12:10:00,46.31,46.35,46.3,46.31,21132.0,35.1039,35.1342,35.0963,35.1039,21132.0
2018-10-02 12:20:00,46.3,46.31,46.27,46.29,9150.0,35.0963,35.1039,35.0736,35.0888,9150.0
2018-10-02 12:30:00,46.28,46.34,46.27,46.31,14803.5,35.0812,35.1267,35.0736,35.1039,14803.5
2018-10-02 12:40:00,46.31,46.32,46.28,46.3,14713.5,35.1039,35.1115,35.0812,35.0963,14713.5
2018-10-02 12:50:00,46.3,46.32,46.27,46.32,18111.0,35.0963,35.1115,35.0736,35.1115,18111.0
2018-10-02 13:00:00,46.31,46.36,46.31,46.34,21213.0,35.1039,35.1418,35.1039,35.1267,21213.0
2018-10-02 13:10:00,46.35,46.36,46.31,46.31,9225.0,35.1342,35.1418,35.1039,35.1039,9225.0
2018-10-02 13:20:00,46.31,46.32,46.27,46.27,11821.5,35.1039,35.1115,35.0736,35.0736,11821.5
2018-10-02 13:30:00,46.27,46.28,46.22,46.27,12834.0,35.0736,35.0812,35.0357,35.0736,12834.0
2018-10-02 13:40:00,46.27,46.34,46.25,46.34,25756.5,35.0736,35.1267,35.0584,35.1267,25756.5
2018-10-02 13:50:00,46.33,46.39,46.3,46.39,17652.0,35.1191,35.1646,35.0963,35.1646,17652.0
2018-10-02 14:00:00,46.39,46.41,46.38,46.41,15258.0,35.1646,35.1797,35.157,35.1797,15258.0
2018-10-02 14:10:00,46.41,46.58,46.4,46.53,85561.5,35.1797,35.3086,35.1721,35.2707,85561.5
2018-10-02 14:20:00,46.52,46.53,46.43,46.47,25659.0,35.2631,35.2707,35.1949,35.2252,25659.0
2018-10-02 14:30:00,46.47,46.57,46.47,46.51,42157.5,35.2252,35.301,35.2252,35.2555,42157.5
2018-10-02 14:40:00,46.51,46.53,46.47,46.47,21690.0,35.2555,35.2707,35.2252,35.2252,21690.0
2018-10-02 14:50:00,46.47,46.5,46.41,46.42,17403.0,35.2252,35.2479,35.1797,35.1873,17403.0
2018-10-02 15:00:00,46.42,46.47,46.41,46.46,33745.5,35.1873,35.2252,35.1797,35.2176,33745.5
2018-10-02 15:10:00,46.46,46.49,46.45,46.47,42876.0,35.2176,35.2404,35.21,35.2252,42876.0
2018-10-02 15:20:00,46.48,46.52,46.45,46.51,29646.0,35.2328,35.2631,35.21,35.2555,29646.0
2018-10-02 15:30:00,46.51,46.58,46.48,46.49,129492.0,35.2555,35.3086,35.2328,35.2404,129492.0
2018-10-02 15:40:00,46.49,46.53,46.46,46.47,109363.5,35.2404,35.2707,35.2176,35.2252,109363.5
2018-10-02 15:50:00,46.47,46.49,46.44,46.45,216037.5,35.2252,35.2404,35.2025,35.21,216037.5
2018-10-03 09:30:00,46.53,46.81,46.45,46.76,32911.5,35.2707,35.4829,35.21,35.445,32911.5
2018-10-03 09:40:00,46.78,46.87,46.6,46.66,28551.0,35.4602,35.5284,35.3237,35.3692,28551.0
2018-10-03 09:50:00,46.66,46.74,46.53,46.53,52695.0,35.3692,35.4299,35.2707,35.2707,52695.0
2018-10-03 10:00:00,46.51,46.72,46.5,46.71,14716.5,35.2555,35.4147,35.2479,35.4071,14716.5
2018-10-03 10:10:00,46.71,46.82,46.71,46.77,16033.5,35.4071,35.4905,35.4071,35.4526,16033.5
2018-10-03 10:20:00,46.76,46.8,46.69,46.74,15150.0,35.445,35.4753,35.392,35.4299,15150.0
2018-10-03 10:30:00,46.74,46.76,46.69,46.73,17071.5,35.4299,35.445,35.392,35.4223,17071.5
2018-10-03 10:40:00,46.73,46.75,46.63,46.73,28026.0,35.4223,35.4374,35.3465,35.4223,28026.0
2018-10-03 10:50:00,46.75,46.81,46.73,46.79,27705.0,35.4374,35.4829,35.4223,35.4678,27705.0
2018-10-03 11:00:00,46.79,46.85,46.73,46.84,42435.0,35.4678,35.5132,35.4223,35.5057,42435.0
2018-10-03 11:10:00,46.84,46.85,46.78,46.84,24346.5,35.5057,35.5132,35.4602,35.5057,24346.5
2018-10-03 11:20:00,46.85,46.94,46.85,46.94,16084.5,35.5132,35.5815,35.5132,35.5815,16084.5
2018-10-03 11:30:00,46.92,46.94,46.84,46.89,21540.0,35.5663,35.5815,35.5057,35.5436,21540.0
2018-10-03 11:40:00,46.87,46.93,46.84,46.91,38749.5,35.5284,35.5739,35.5057,35.5587,38749.5
2018-10-03 11:50:00,46.91,46.96,46.91,46.94,15579.0,35.5587,35.5966,35.5587,35.5815,15579.0
2018-10-03 12:00:00,46.93,46.97,46.92,46.92,17637.0,35.5739,35.6042,35.5663,35.5663,17637.0
2018-10-03 12:10:00,46.91,46.99,46.88,46.98,22516.5,35.5587,35.6194,35.536,35.6118,22516.5
2018-10-03 12:20:00,46.98,47.09,46.97,47.09,25408.5,35.6118,35.6952,35.6042,35.6952,25408.5
2018-10-03 12:30:00,47.08,47.12,47.07,47.07,30879.0,35.6876,35.7179,35.68,35.68,30879.0
2018-10-03 12:40:00,47.06,47.09,47.03,47.09,18127.5,35.6724,35.6952,35.6497,35.6952,18127.5
2018-10-03 12:50:00,47.09,47.12,47.08,47.1,39984.0,35.6952,35.7179,35.6876,35.7028,39984.0
2018-10-03 13:00:00,47.1,47.12,47.08,47.11,18006.0,35.7028,35.7179,35.6876,35.7103,18006.0
2018-10-03 13:10:00,47.11,47.15,47.09,47.13,32752.5,35.7103,35.7407,35.6952,35.7255,32752.5
2018-10-03 13:20:00,47.13,47.15,47.08,47.15,25027.5,35.7255,35.7407,35.6876,35.7407,25027.5
2018-10-03 13:30:00,47.15,47.17,47.11,47.13,23470.5,35.7407,35.7558,35.7103,35.7255,23470.5
2018-10-03 13:40:00,47.11,47.14,47.09,47.13,37015.5,35.7103,35.7331,35.6952,35.7255,37015.5
2018-10-03 13:50:00,47.13,47.15,47.08,47.12,29200.5,35.7255,35.7407,35.6876,35.7179,29200.5
2018-10-03 14:00:00,47.11,47.13,47.09,47.13,31212.0,35.7103,35.7255,35.6952,35.7255,31212.0
2018-10-03 14:10:00,47.13,47.17,47.11,47.12,23700.0,35.7255,35.7558,35.7103,35.7179,23700.0
2018-10-03 14:20:00,47.12,47.15,47.09,47.15,26718.0,35.7179,35.7407,35.6952,35.7407,26718.0
2018-10-03 14:30:00,47.15,47.17,47.0,47.06,46944.0,35.7407,35.7558,35.6269,35.6724,46944.0
2018-10-03 14:40:00,47.04,47.04,46.93,46.95,65016.0,35.6573,35.6573,35.5739,35.589,65016.0
2018-10-03 14:50:00,46.95,46.97,46.85,46.93,60586.5,35.589,35.6042,35.5132,35.5739,60586.5
2018-10-03 15:00:00,46.93,46.97,46.87,46.92,67672.5,35.5739,35.6042,35.5284,35.5663,67672.5
2018-10-03 15:10:00,46.93,46.94,46.75,46.77,70042.5,35.5739,35.5815,35.4374,35.4526,70042.5
2018-10-03 15:20:00,46.78,46.81,46.74,46.77,53287.5,35.4602,35.4829,35.4299,35.4526,53287.5
2018-10-03 15:30:00,46.77,46.81,46.75,46.77,51553.5,35.4526,35.4829,35.4374,35.4526,51553.5
2018-10-03 15:40:00,46.77,46.85,46.75,46.82,75916.5,35.4526,35.5132,35.4374,35.4905,75916.5
2018-10-03 15:50:00,46.82,46.84,46.81,46.82,148417.5,35.4905,35.5057,35.4829,35.4905,148417.5
2018-10-04 09:30:00,46.67,46.97,46.6,46.9,124989.0,35.3768,35.6042,35.3237,35.5511,124989.0
2018-10-04 09:40:00,46.81,46.99,46.75,46.97,89179.5,35.4829,35.6194,35.4374,35.6042,89179.5
2018-10-04 09:50:00,46.98,47.16,46.97,47.09,70102.5,35.6118,35.7482,35.6042,35.6952,70102.5
2018-10-04 10:00:00,47.08,47.13,46.91,46.91,32745.0,35.6876,35.7255,35.5587,35.5587,32745.0
2018-10-04 10:10:00,46.93,46.95,46.81,46.91,24189.0,35.5739,35.589,35.4829,35.5587,24189.0
2018-10-04 10:20:00,46.91,46.99,46.83,46.99,25647.0,35.5587,35.6194,35.4981,35.6194,25647.0
2018-10-04 10:30:00,46.97,47.0,46.86,46.9,35865.0,35.6042,35.6269,35.5208,35.5511,35865.0
2018-10-04 10:40:00,46.89,47.0,46.87,47.0,28129.5,35.5436,35.6269,35.5284,35.6269,28129.5
2018-10-04 10:50:00,46.99,47.03,46.93,46.93,19786.5,35.6194,35.6497,35.5739,35.5739,19786.5
2018-10-04 11:00:00,46.94,47.02,46.93,46.95,26493.0,35.5815,35.6421,35.5739,35.589,26493.0
2018-10-04 11:10:00,46.95,47.04,46.93,47.03,23172.0,35.589,35.6573,35.5739,35.6497,23172.0
2018-10-04 11:20:00,47.05,47.09,46.99,47.03,35173.5,35.6649,35.6952,35.6194,35.6497,35173.5
2018-10-04 11:30:00,47.05,47.11,47.03,47.07,28246.5,35.6649,35.7103,35.6497,35.68,28246.5
2018-10-04 11:40:00,47.05,47.07,46.99,47.01,20862.0,35.6649,35.68,35.6194,35.6345,20862.0
2018-10-04 11:50:00,47.01,47.03,46.91,46.91,26661.0,35.6345,35.6497,35.5587,35.5587,26661.0
2018-10-04 12:00:00,46.91,46.93,46.77,46.86,48040.5,35.5587,35.5739,35.4526,35.5208,48040.5
2018-10-04 12:10:00,46.86,46.86,46.68,46.69,49321.5,35.5208,35.5208,35.3844,35.392,49321.5
2018-10-04 12:20:00,46.69,46.74,46.65,46.73,55251.0,35.392,35.4299,35.3616,35.4223,55251.0
2018-10-04 12:30:00,46.7,46.77,46.67,46.71,31428.0,35.3995,35.4526,35.3768,35.4071,31428.0
2018-10-04 12:40:00,46.72,46.76,46.71,46.74,38760.0,35.4147,35.445,35.4071,35.4299,38760.0
2018-10-04 12:50:00,46.75,46.78,46.71,46.72,18306.0,35.4374,35.4602,35.4071,35.4147,18306.0
2018-10-04 13:00:00,46.71,46.71,46.6,46.61,21045.0,35.4071,35.4071,35.3237,35.3313,21045.0
2018-10-04 13:10:00,46.61,46.61,46.53,46.53,34056.0,35.3313,35.3313,35.2707,35.2707,34056.0
2018-10-04 13:20:00,46.51,46.57,46.45,46.55,18447.0,35.2555,35.301,35.21,35.2858,18447.0
2018-10-04 13:30:00,46.54,46.55,46.41,46.44,59230.5,35.2783,35.2858,35.1797,35.2025,59230.5
2018-10-04 13:40:00,46.43,46.65,46.42,46.51,95079.0,35.1949,35.3616,35.1873,35.2555,95079.0
2018-10-04 13:50:00,46.5,46.54,46.43,46.47,19213.5,35.2479,35.2783,35.1949,35.2252,19213.5
2018-10-04 14:00:00,46.5,46.5,46.44,46.46,21598.5,35.2479,35.2479,35.2025,35.2176,21598.5
2018-10-04 14:10:00,46.45,46.46,46.35,46.36,22557.0,35.21,35.2176,35.1342,35.1418,22557.0
2018-10-04 14:20:00,46.35,46.39,46.33,46.37,22968.0,35.1342,35.1646,35.1191,35.1494,22968.0
2018-10-04 14:30:00,46.37,46.48,46.36,46.48,14755.5,35.1494,35.2328,35.1418,35.2328,14755.5
2018-10-04 14:40:00,46.48,46.51,46.41,46.46,23613.0,35.2328,35.2555,35.1797,35.2176,23613.0
2018-10-04 14:50:00,46.47,46.57,46.47,46.57,34042.5,35.2252,35.301,35.2252,35.301,34042.5
2018-10-04 15:00:00,46.57,46.64,46.55,46.59,79159.5,35.301,35.3541,35.2858,35.3162,79159.5
2018-10-04 15:10:00,46.6,46.6,46.51,46.55,45778.5,35.3237,35.3237,35.2555,35.2858,45778.5
2018-10-04 15:20:00,46.54,46.54,46.47,46.47,44269.5,35.2783,35.2783,35.2252,35.2252,44269.5
2018-10-04 15:30:00,46.47,46.51,46.45,46.47,46014.0,35.2252,35.2555,35.21,35.2252,46014.0
2018-10-04 15:40:00,46.47,46.63,46.45,46.61,57160.5,35.2252,35.3465,35.21,35.3313,57160.5
2018-10-04 15:50:00,46.61,46.64,46.55,46.58,113676.0,35.3313,35.3541,35.2858,35.3086,113676.0
2018-10-05 09:30:00,46.13,46.51,46.05,46.43,65098.5,34.9675,35.2555,34.9068,35.1949,65098.5
2018-10-05 09:40:00,46.41,46.41,46.13,46.31,41262.0,35.1797,35.1797,34.9675,35.1039,41262.0
2018-10-05 09:50:00,46.29,46.43,46.23,46.31,29278.5,35.0888,35.1949,35.0433,35.1039,29278.5
2018-10-05 10:00:00,46.31,46.39,46.29,46.29,15703.5,35.1039,35.1646,35.0888,35.0888,15703.5
2018-10-05 10:10:00,46.29,46.29,46.03,46.03,28293.0,35.0888,35.0888,34.8917,34.8917,28293.0
2018-10-05 10:20:00,46.03,46.06,45.89,45.97,39196.5,34.8917,34.9144,34.7855,34.8462,39196.5
2018-10-05 10:30:00,45.96,46.03,45.93,45.93,34483.5,34.8386,34.8917,34.8159,34.8159,34483.5
2018-10-05 10:40:00,45.93,45.97,45.79,45.8,52954.5,34.8159,34.8462,34.7097,34.7173,52954.5
2018-10-05 10:50:00,45.8,45.96,45.8,45.9,18880.5,34.7173,34.8386,34.7173,34.7931,18880.5
2018-10-05 11:00:00,45.89,45.89,45.67,45.7,48400.5,34.7855,34.7855,34.6188,34.6415,48400.5
2018-10-05 11:10:00,45.68,45.75,45.65,45.66,37039.5,34.6264,34.6794,34.6036,34.6112,37039.5
2018-10-05 11:20:00,45.65,45.67,45.53,45.54,22654.5,34.6036,34.6188,34.5127,34.5202,22654.5
2018-10-05 11:30:00,45.51,45.57,45.48,45.53,18264.0,34.4975,34.543,34.4748,34.5127,18264.0
2018-10-05 11:40:00,45.54,45.54,45.33,45.37,30942.0,34.5202,34.5202,34.3611,34.3914,30942.0
2018-10-05 11:50:00,45.36,45.42,45.31,45.32,55531.5,34.3838,34.4293,34.3459,34.3535,55531.5
2018-10-05 12:00:00,45.33,45.42,45.33,45.39,35719.5,34.3611,34.4293,34.3611,34.4065,35719.5
2018-10-05 12:10:00,45.39,45.39,45.31,45.37,23541.0,34.4065,34.4065,34.3459,34.3914,23541.0
2018-10-05 12:20:00,45.38,45.4,45.33,45.36,37303.5,34.399,34.4141,34.3611,34.3838,37303.5
2018-10-05 12:30:00,45.33,45.33,45.22,45.27,43281.0,34.3611,34.3611,34.2777,34.3156,43281.0
2018-10-05 12:40:00,45.25,45.25,44.93,45.13,136650.0,34.3004,34.3004,34.0578,34.2095,136650.0
2018-10-05 12:50:00,45.13,45.29,45.13,45.28,60315.0,34.2095,34.3307,34.2095,34.3232,60315.0
2018-10-05 13:00:00,45.27,45.31,45.25,45.27,55479.0,34.3156,34.3459,34.3004,34.3156,55479.0
2018-10-05 13:10:00,45.27,45.34,45.25,45.29,28755.0,34.3156,34.3686,34.3004,34.3307,28755.0
2018-10-05 13:20:00,45.28,45.3,45.23,45.27,51199.5,34.3232,34.3383,34.2853,34.3156,51199.5
2018-10-05 13:30:00,45.27,45.33,45.21,45.25,36195.0,34.3156,34.3611,34.2701,34.3004,36195.0
2018-10-05 13:40:00,45.27,45.31,45.23,45.3,31620.0,34.3156,34.3459,34.2853,34.3383,31620.0
2018-10-05 13:50:00,45.31,45.36,45.29,45.31,38835.0,34.3459,34.3838,34.3307,34.3459,38835.0
2018-10-05 14:00:00,45.31,45.33,45.18,45.19,29565.0,34.3459,34.3611,34.2474,34.2549,29565.0
2018-10-05 14:10:00,45.19,45.25,45.16,45.23,37572.0,34.2549,34.3004,34.2322,34.2853,37572.0
2018-10-05 14:20:00,45.25,45.25,45.19,45.22,28660.5,34.3004,34.3004,34.2549,34.2777,28660.5
2018-10-05 14:30:00,45.23,45.29,45.23,45.25,29388.0,34.2853,34.3307,34.2853,34.3004,29388.0
2018-10-05 14:40:00,45.26,45.31,45.23,45.28,63825.0,34.308,34.3459,34.2853,34.3232,63825.0
2018-10-05 14:50:00,45.29,45.36,45.27,45.33,32842.5,34.3307,34.3838,34.3156,34.3611,32842.5
2018-10-05 15:00:00,45.34,45.49,45.31,45.46,117744.0,34.3686,34.4823,34.3459,34.4596,117744.0
2018-10-05 15:10:00,45.47,45.47,45.41,45.41,34128.0,34.4672,34.4672,34.4217,34.4217,34128.0
2018-10-05 15:20:00,45.4,45.47,45.39,45.41,39085.5,34.4141,34.4672,34.4065,34.4217,39085.5
2018-10-05 15:30:00,45.41,45.41,45.27,45.29,51879.0,34.4217,34.4217,34.3156,34.3307,51879.0
2018-10-05 15:40:00,45.29,45.43,45.27,45.41,132487.5,34.3307,34.4369,34.3156,34.4217,132487.5
2018-10-05 15:50:00,45.41,45.41,45.27,45.31,241764.0,34.4217,34.4217,34.3156,34.3459,241764.0
2018-10-08 09:30:00,45.13,45.27,45.05,45.16,97428.0,34.2095,34.3156,34.1488,34.2322,97428.0
2018-10-08 09:40:00,45.17,45.22,45.09,45.19,31392.0,34.2398,34.2777,34.1791,34.2549,31392.0
2018-10-08 09:50:00,45.21,45.28,45.11,45.13,34071.0,34.2701,34.3232,34.1943,34.2095,34071.0
2018-10-08 10:00:00,45.13,45.29,45.09,45.25,23103.0,34.2095,34.3307,34.1791,34.3004,23103.0
2018-10-08 10:10:00,45.26,45.29,45.13,45.15,21519.0,34.308,34.3307,34.2095,34.2246,21519.0
2018-10-08 10:20:00,45.14,45.25,45.14,45.23,14385.0,34.217,34.3004,34.217,34.2853,14385.0
2018-10-08 10:30:00,45.23,45.28,45.22,45.26,28842.0,34.2853,34.3232,34.2777,34.308,28842.0
2018-10-08 10:40:00,45.25,45.26,45.16,45.21,23005.5,34.3004,34.308,34.2322,34.2701,23005.5
2018-10-08 10:50:00,45.21,45.25,45.18,45.18,22449.0,34.2701,34.3004,34.2474,34.2474,22449.0
2018-10-08 11:00:00,45.17,45.19,45.09,45.11,18289.5,34.2398,34.2549,34.1791,34.1943,18289.5
2018-10-08 11:10:00,45.12,45.17,45.07,45.13,21250.5,34.2019,34.2398,34.164,34.2095,21250.5
2018-10-08 11:20:00,45.12,45.15,45.11,45.13,32608.5,34.2019,34.2246,34.1943,34.2095,32608.5
2018-10-08 11:30:00,45.13,45.13,45.03,45.07,52650.0,34.2095,34.2095,34.1337,34.164,52650.0
2018-10-08 11:40:00,45.07,45.13,44.95,44.97,123841.5,34.164,34.2095,34.073,34.0882,123841.5
2018-10-08 11:50:00,44.97,45.04,44.94,45.0,48982.5,34.0882,34.1412,34.0654,34.1109,48982.5
2018-10-08 12:00:00,45.01,45.1,44.99,45.08,24384.0,34.1185,34.1867,34.1033,34.1716,24384.0
2018-10-08 12:10:00,45.08,45.14,45.07,45.12,22299.0,34.1716,34.217,34.164,34.2019,22299.0
2018-10-08 12:20:00,45.11,45.3,45.11,45.28,34674.0,34.1943,34.3383,34.1943,34.3232,34674.0
2018-10-08 12:30:00,45.27,45.27,45.21,45.22,33136.5,34.3156,34.3156,34.2701,34.2777,33136.5
2018-10-08 12:40:00,45.22,45.24,45.16,45.21,43389.0,34.2777,34.2928,34.2322,34.2701,43389.0
2018-10-08 12:50:00,45.21,45.22,45.12,45.13,23454.0,34.2701,34.2777,34.2019,34.2095,23454.0
2018-10-08 13:00:00,45.11,45.19,45.09,45.19,30819.0,34.1943,34.2549,34.1791,34.2549,30819.0
2018-10-08 13:10:00,45.16,45.17,45.03,45.06,20430.0,34.2322,34.2398,34.1337,34.1564,20430.0
2018-10-08 13:20:00,45.05,45.07,45.01,45.07,20149.5,34.1488,34.164,34.1185,34.164,20149.5
2018-10-08 13:30:00,45.08,45.21,45.08,45.19,23913.0,34.1716,34.2701,34.1716,34.2549,23913.0
2018-10-08 13:40:00,45.19,45.21,45.1,45.12,23097.0,34.2549,34.2701,34.1867,34.2019,23097.0
2018-10-08 13:50:00,45.11,45.17,45.11,45.15,16384.5,34.1943,34.2398,34.1943,34.2246,16384.5
2018-10-08 14:00:00,45.14,45.31,45.12,45.3,34695.0,34.217,34.3459,34.2019,34.3383,34695.0
2018-10-08 14:10:00,45.29,45.32,45.24,45.28,39349.5,34.3307,34.3535,34.2928,34.3232,39349.5
2018-10-08 14:20:00,45.29,45.35,45.24,45.33,34621.5,34.3307,34.3762,34.2928,34.3611,34621.5
2018-10-08 14:30:00,45.33,45.41,45.33,45.37,33408.0,34.3611,34.4217,34.3611,34.3914,33408.0
2018-10-08 14:40:00,45.37,45.39,45.31,45.35,41548.5,34.3914,34.4065,34.3459,34.3762,41548.5
2018-10-08 14:50:00,45.33,45.37,45.3,45.35,39993.0,34.3611,34.3914,34.3383,34.3762,39993.0
2018-10-08 15:00:00,45.34,45.43,45.33,45.42,59485.5,34.3686,34.4369,34.3611,34.4293,59485.5
2018-10-08 15:10:00,45.42,45.45,45.37,45.39,48364.5,34.4293,34.452,34.3914,34.4065,48364.5
2018-10-08 15:20:00,45.39,45.41,45.35,45.38,47661.0,34.4065,34.4217,34.3762,34.399,47661.0
2018-10-08 15:30:00,45.38,45.47,45.37,45.42,233086.5,34.399,34.4672,34.3914,34.4293,233086.5
2018-10-08 15:40:00,45.43,45.45,45.4,45.44,95068.5,34.4369,34.452,34.4141,34.4444,95068.5
2018-10-08 15:50:00,45.44,45.46,45.4,45.41,224893.5,34.4444,34.4596,34.4141,34.4217,224893.5
2018-10-09 09:30:00,45.51,45.57,44.82,44.88,65682.0,34.4975,34.543,33.9745,34.0199,65682.0
2018-10-09 09:40:00,44.87,44.94,44.51,44.56,38617.5,34.0124,34.0654,33.7395,33.7774,38617.5
2018-10-09 09:50:00,44.57,44.86,44.48,44.86,39378.0,33.785,34.0048,33.7167,34.0048,39378.0
2018-10-09 10:00:00,44.83,44.93,44.77,44.83,30411.0,33.982,34.0578,33.9366,33.982,30411.0
2018-10-09 10:10:00,44.83,44.85,44.72,44.79,28569.0,33.982,33.9972,33.8987,33.9517,28569.0
2018-10-09 10:20:00,44.77,44.99,44.77,44.9,55039.5,33.9366,34.1033,33.9366,34.0351,55039.5
2018-10-09 10:30:00,44.91,45.0,44.87,44.89,40936.5,34.0427,34.1109,34.0124,34.0275,40936.5
2018-10-09 10:40:00,44.88,44.93,44.8,44.82,27466.5,34.0199,34.0578,33.9593,33.9745,27466.5
2018-10-09 10:50:00,44.83,44.83,44.57,44.59,39469.5,33.982,33.982,33.785,33.8001,39469.5
2018-10-09 11:00:00,44.59,44.64,44.5,44.5,29968.5,33.8001,33.838,33.7319,33.7319,29968.5
2018-10-09 11:10:00,44.5,44.65,44.5,44.53,39754.5,33.7319,33.8456,33.7319,33.7546,39754.5
2018-10-09 11:20:00,44.52,44.67,44.52,44.65,37176.0,33.7471,33.8608,33.7471,33.8456,37176.0
2018-10-09 11:30:00,44.64,44.65,44.55,44.57,44419.5,33.838,33.8456,33.7698,33.785,44419.5
2018-10-09 11:40:00,44.58,44.61,44.55,44.56,31368.0,33.7925,33.8153,33.7698,33.7774,31368.0
2018-10-09 11:50:00,44.57,44.67,44.57,44.66,16387.5,33.785,33.8608,33.785,33.8532,16387.5
2018-10-09 12:00:00,44.65,44.71,44.63,44.65,31024.5,33.8456,33.8911,33.8304,33.8456,31024.5
2018-10-09 12:10:00,44.65,44.67,44.49,44.51,63609.0,33.8456,33.8608,33.7243,33.7395,63609.0
2018-10-09 12:20:00,44.5,44.51,44.38,44.43,31302.0,33.7319,33.7395,33.6409,33.6788,31302.0
2018-10-09 12:30:00,44.43,44.45,44.37,44.44,37897.5,33.6788,33.694,33.6334,33.6864,37897.5
2018-10-09 12:40:00,44.44,44.45,44.29,44.4,42511.5,33.6864,33.694,33.5727,33.6561,42511.5
2018-10-09 12:50:00,44.4,44.43,44.38,44.38,19266.0,33.6561,33.6788,33.6409,33.6409,19266.0
2018-10-09 13:00:00,44.37,44.44,44.35,44.42,19683.0,33.6334,33.6864,33.6182,33.6713,19683.0
2018-10-09 13:10:00,44.42,44.44,44.38,44.39,20274.0,33.6713,33.6864,33.6409,33.6485,20274.0
2018-10-09 13:20:00,44.38,44.49,44.37,44.49,17871.0,33.6409,33.7243,33.6334,33.7243,17871.0
2018-10-09 13:30:00,44.48,44.5,44.45,44.47,23985.0,33.7167,33.7319,33.694,33.7092,23985.0
2018-10-09 13:40:00,44.46,44.48,44.41,44.45,21040.5,33.7016,33.7167,33.6637,33.694,21040.5
2018-10-09 13:50:00,44.44,44.47,44.37,44.45,19878.0,33.6864,33.7092,33.6334,33.694,19878.0
2018-10-09 14:00:00,44.45,44.45,44.35,44.39,20008.5,33.694,33.694,33.6182,33.6485,20008.5
2018-10-09 14:10:00,44.39,44.45,44.38,44.38,20887.5,33.6485,33.694,33.6409,33.6409,20887.5
2018-10-09 14:20:00,44.39,44.41,44.37,44.38,17725.5,33.6485,33.6637,33.6334,33.6409,17725.5
2018-10-09 14:30:00,44.39,44.41,44.33,44.41,39718.5,33.6485,33.6637,33.603,33.6637,39718.5
2018-10-09 14:40:00,44.41,44.42,44.33,44.34,25426.5,33.6637,33.6713,33.603,33.6106,25426.5
2018-10-09 14:50:00,44.35,44.47,44.33,44.47,70432.5,33.6182,33.7092,33.603,33.7092,70432.5
2018-10-09 15:00:00,44.47,44.55,44.46,44.53,29227.5,33.7092,33.7698,33.7016,33.7546,29227.5
2018-10-09 15:10:00,44.54,44.56,44.49,44.5,27082.5,33.7622,33.7774,33.7243,33.7319,27082.5
2018-10-09 15:20:00,44.5,44.5,44.37,44.43,52719.0,33.7319,33.7319,33.6334,33.6788,52719.0
2018-10-09 15:30:00,44.43,44.43,44.3,44.31,49011.0,33.6788,33.6788,33.5803,33.5879,49011.0
2018-10-09 15:40:00,44.3,44.37,44.29,44.35,95233.5,33.5803,33.6334,33.5727,33.6182,95233.5
2018-10-09 15:50:00,44.35,44.35,44.19,44.25,246738.0,33.6182,33.6182,33.4969,33.5424,246738.0
2018-10-10 09:30:00,44.21,44.3,43.83,43.95,75883.5,33.5121,33.5803,33.224,33.315,75883.5
2018-10-10 09:40:00,44.0,44.07,43.68,43.79,52992.0,33.3529,33.406,33.1103,33.1937,52992.0
2018-10-10 09:50:00,43.8,43.93,43.69,43.69,27663.0,33.2013,33.2998,33.1179,33.1179,27663.0
2018-10-10 10:00:00,43.72,43.83,43.65,43.8,37543.5,33.1406,33.224,33.0876,33.2013,37543.5
2018-10-10 10:10:00,43.83,43.83,43.57,43.67,53883.0,33.224,33.224,33.0269,33.1027,53883.0
2018-10-10 10:20:00,43.68,43.79,43.57,43.57,77778.0,33.1103,33.1937,33.0269,33.0269,77778.0
2018-10-10 10:30:00,43.57,43.69,43.49,43.51,68977.5,33.0269,33.1179,32.9663,32.9815,68977.5
2018-10-10 10:40:00,43.5,43.5,43.28,43.37,70369.5,32.9739,32.9739,32.8071,32.8753,70369.5
2018-10-10 10:50:00,43.38,43.51,43.23,43.27,43852.5,32.8829,32.9815,32.7692,32.7995,43852.5
2018-10-10 11:00:00,43.27,43.35,43.2,43.21,76165.5,32.7995,32.8602,32.7465,32.7541,76165.5
2018-10-10 11:10:00,43.22,43.29,43.15,43.19,43569.0,32.7616,32.8147,32.7086,32.7389,43569.0
2018-10-10 11:20:00,43.19,43.32,43.13,43.26,80017.5,32.7389,32.8374,32.6934,32.792,80017.5
2018-10-10 11:30:00,43.26,43.27,43.14,43.17,54204.0,32.792,32.7995,32.701,32.7237,54204.0
2018-10-10 11:40:00,43.17,43.39,43.16,43.33,38799.0,32.7237,32.8905,32.7162,32.845,38799.0
2018-10-10 11:50:00,43.35,43.43,43.29,43.31,58777.5,32.8602,32.9208,32.8147,32.8299,58777.5
2018-10-10 12:00:00,43.3,43.35,43.26,43.3,89899.5,32.8223,32.8602,32.792,32.8223,89899.5
2018-10-10 12:10:00,43.29,43.41,43.26,43.39,32272.5,32.8147,32.9057,32.792,32.8905,32272.5
2018-10-10 12:20:00,43.39,43.41,43.25,43.28,31549.5,32.8905,32.9057,32.7844,32.8071,31549.5
2018-10-10 12:30:00,43.27,43.33,43.22,43.22,47592.0,32.7995,32.845,32.7616,32.7616,47592.0
2018-10-10 12:40:00,43.22,43.22,43.13,43.17,52732.5,32.7616,32.7616,32.6934,32.7237,52732.5
2018-10-10 12:50:00,43.19,43.29,43.15,43.15,40408.5,32.7389,32.8147,32.7086,32.7086,40408.5
2018-10-10 13:00:00,43.15,43.15,43.03,43.11,33078.0,32.7086,32.7086,32.6176,32.6783,33078.0
2018-10-10 13:10:00,43.11,43.36,43.09,43.35,36745.5,32.6783,32.8678,32.6631,32.8602,36745.5
2018-10-10 13:20:00,43.36,43.4,43.29,43.34,18154.5,32.8678,32.8981,32.8147,32.8526,18154.5
2018-10-10 13:30:00,43.35,43.37,43.27,43.32,31053.0,32.8602,32.8753,32.7995,32.8374,31053.0
2018-10-10 13:40:00,43.33,43.5,43.27,43.45,33823.5,32.845,32.9739,32.7995,32.936,33823.5
2018-10-10 13:50:00,43.44,43.46,43.34,43.38,18936.0,32.9284,32.9436,32.8526,32.8829,18936.0
2018-10-10 14:00:00,43.42,43.43,43.19,43.19,35526.0,32.9132,32.9208,32.7389,32.7389,35526.0
2018-10-10 14:10:00,43.21,43.36,43.21,43.33,28146.0,32.7541,32.8678,32.7541,32.845,28146.0
2018-10-10 14:20:00,43.31,43.31,43.19,43.28,32973.0,32.8299,32.8299,32.7389,32.8071,32973.0
2018-10-10 14:30:00,43.27,43.37,43.21,43.23,40522.5,32.7995,32.8753,32.7541,32.7692,40522.5
2018-10-10 14:40:00,43.23,43.24,43.12,43.21,38680.5,32.7692,32.7768,32.6858,32.7541,38680.5
2018-10-10 14:50:00,43.17,43.32,43.17,43.27,31564.5,32.7237,32.8374,32.7237,32.7995,31564.5
2018-10-10 15:00:00,43.27,43.27,43.05,43.05,42462.0,32.7995,32.7995,32.6328,32.6328,42462.0
2018-10-10 15:10:00,43.06,43.07,42.89,42.96,59652.0,32.6404,32.6479,32.5115,32.5645,59652.0
2018-10-10 15:20:00,42.96,43.16,42.96,43.13,53734.5,32.5645,32.7162,32.5645,32.6934,53734.5
2018-10-10 15:30:00,43.13,43.14,42.85,42.85,80901.0,32.6934,32.701,32.4812,32.4812,80901.0
2018-10-10 15:40:00,42.85,42.94,42.67,42.91,192037.5,32.4812,32.5494,32.3447,32.5266,192037.5
2018-10-10 15:50:00,42.89,42.91,42.53,42.57,402663.0,32.5115,32.5266,32.2386,32.2689,402663.0
2018-10-11 09:30:00,42.47,42.65,42.23,42.41,89713.5,32.1931,32.3296,32.0112,32.1476,89713.5
2018-10-11 09:40:00,42.42,42.85,42.29,42.79,80889.0,32.1552,32.4812,32.0567,32.4357,80889.0
2018-10-11 09:50:00,42.78,43.13,42.77,43.08,108294.0,32.4281,32.6934,32.4205,32.6555,108294.0
2018-10-11 10:00:00,43.07,43.07,42.67,42.84,87363.0,32.6479,32.6479,32.3447,32.4736,87363.0
2018-10-11 10:10:00,42.87,42.92,42.54,42.59,62913.0,32.4963,32.5342,32.2462,32.2841,62913.0
2018-10-11 10:20:00,42.61,42.65,42.41,42.51,58849.5,32.2992,32.3296,32.1476,32.2234,58849.5
2018-10-11 10:30:00,42.5,42.7,42.48,42.48,53032.5,32.2159,32.3675,32.2007,32.2007,53032.5
2018-10-11 10:40:00,42.46,42.51,42.27,42.27,56350.5,32.1855,32.2234,32.0415,32.0415,56350.5
2018-10-11 10:50:00,42.27,42.44,42.27,42.3,68667.0,32.0415,32.1704,32.0415,32.0643,68667.0
2018-10-11 11:00:00,42.33,42.33,42.03,42.17,55867.5,32.087,32.087,31.8596,31.9657,55867.5
2018-10-11 11:10:00,42.15,42.21,41.96,42.1,61002.0,31.9506,31.996,31.8065,31.9127,61002.0
2018-10-11 11:20:00,42.1,42.29,42.1,42.19,61188.0,31.9127,32.0567,31.9127,31.9809,61188.0
2018-10-11 11:30:00,42.2,42.3,42.13,42.23,41845.5,31.9885,32.0643,31.9354,32.0112,41845.5
2018-10-11 11:40:00,42.26,42.47,42.25,42.45,32883.0,32.0339,32.1931,32.0264,32.178,32883.0
2018-10-11 11:50:00,42.44,42.57,42.39,42.55,53050.5,32.1704,32.2689,32.1325,32.2538,53050.5
2018-10-11 12:00:00,42.55,42.64,42.52,42.59,60930.0,32.2538,32.322,32.231,32.2841,60930.0
2018-10-11 12:10:00,42.61,42.69,42.6,42.65,20512.5,32.2992,32.3599,32.2917,32.3296,20512.5
2018-10-11 12:20:00,42.69,42.91,42.68,42.73,28093.5,32.3599,32.5266,32.3523,32.3902,28093.5
2018-10-11 12:30:00,42.72,42.76,42.53,42.55,44883.0,32.3826,32.4129,32.2386,32.2538,44883.0
2018-10-11 12:40:00,42.53,42.6,42.51,42.54,52852.5,32.2386,32.2917,32.2234,32.2462,52852.5
2018-10-11 12:50:00,42.56,42.63,42.51,42.59,37801.5,32.2613,32.3144,32.2234,32.2841,37801.5
2018-10-11 13:00:00,42.59,42.59,42.36,42.43,29112.0,32.2841,32.2841,32.1097,32.1628,29112.0
2018-10-11 13:10:00,42.41,42.64,42.33,42.55,38643.0,32.1476,32.322,32.087,32.2538,38643.0
2018-10-11 13:20:00,42.53,42.58,42.39,42.45,21048.0,32.2386,32.2765,32.1325,32.178,21048.0
2018-10-11 13:30:00,42.45,42.51,42.39,42.51,23325.0,32.178,32.2234,32.1325,32.2234,23325.0
2018-10-11 13:40:00,42.51,42.51,42.39,42.39,41695.5,32.2234,32.2234,32.1325,32.1325,41695.5
2018-10-11 13:50:00,42.39,42.51,42.29,42.5,72399.0,32.1325,32.2234,32.0567,32.2159,72399.0
2018-10-11 14:00:00,42.49,42.51,42.32,42.33,36387.0,32.2083,32.2234,32.0794,32.087,36387.0
2018-10-11 14:10:00,42.32,42.37,42.2,42.37,86484.0,32.0794,32.1173,31.9885,32.1173,86484.0
2018-10-11 14:20:00,42.35,42.45,42.25,42.29,43693.5,32.1022,32.178,32.0264,32.0567,43693.5
2018-10-11 14:30:00,42.28,42.29,42.05,42.08,33072.0,32.0491,32.0567,31.8747,31.8975,33072.0
2018-10-11 14:40:00,42.09,42.12,41.65,41.91,103264.5,31.9051,31.9278,31.5715,31.7686,103264.5
2018-10-11 14:50:00,41.91,42.09,41.84,42.05,58381.5,31.7686,31.9051,31.7156,31.8747,58381.5
2018-10-11 15:00:00,42.01,42.19,41.95,42.05,110037.0,31.8444,31.9809,31.7989,31.8747,110037.0
2018-10-11 15:10:00,42.04,42.5,41.94,42.45,54733.5,31.8672,32.2159,31.7914,32.178,54733.5
2018-10-11 15:20:00,42.47,42.53,42.33,42.36,62535.0,32.1931,32.2386,32.087,32.1097,62535.0
2018-10-11 15:30:00,42.33,42.41,42.07,42.23,94717.5,32.087,32.1476,31.8899,32.0112,94717.5
2018-10-11 15:40:00,42.23,42.23,41.87,41.87,153769.5,32.0112,32.0112,31.7383,31.7383,153769.5
2018-10-11 15:50:00,41.86,42.05,41.79,41.9,541408.5,31.7307,31.8747,31.6777,31.761,541408.5
2018-10-12 09:30:00,42.51,42.59,42.01,42.15,113761.5,32.2234,32.2841,31.8444,31.9506,113761.5
2018-10-12 09:40:00,42.17,42.28,41.94,41.99,57642.0,31.9657,32.0491,31.7914,31.8293,57642.0
2018-10-12 09:50:00,41.99,42.02,41.85,41.97,94201.5,31.8293,31.852,31.7231,31.8141,94201.5
2018-10-12 10:00:00,41.95,41.96,41.67,41.79,110452.5,31.7989,31.8065,31.5867,31.6777,110452.5
2018-10-12 10:10:00,41.79,41.8,41.35,41.45,125437.5,31.6777,31.6852,31.3441,31.4199,125437.5
2018-10-12 10:20:00,41.45,41.49,41.29,41.38,145860.0,31.4199,31.4503,31.2987,31.3669,145860.0
2018-10-12 10:30:00,41.36,41.55,41.28,41.49,52003.5,31.3517,31.4957,31.2911,31.4503,52003.5
2018-10-12 10:40:00,41.5,41.55,41.44,41.49,29766.0,31.4578,31.4957,31.4124,31.4503,29766.0
2018-10-12 10:50:00,41.47,41.69,41.47,41.63,44799.0,31.4351,31.6019,31.4351,31.5564,44799.0
2018-10-12 11:00:00,41.64,41.67,41.56,41.64,38523.0,31.564,31.5867,31.5033,31.564,38523.0
2018-10-12 11:10:00,41.66,41.78,41.57,41.62,61981.5,31.5791,31.6701,31.5109,31.5488,61981.5
2018-10-12 11:20:00,41.62,41.66,41.43,41.46,42810.0,31.5488,31.5791,31.4048,31.4275,42810.0
2018-10-12 11:30:00,41.46,41.49,41.36,41.39,31963.5,31.4275,31.4503,31.3517,31.3745,31963.5
2018-10-12 11:40:00,41.37,41.39,41.12,41.23,65230.5,31.3593,31.3745,31.1698,31.2532,65230.5
2018-10-12 11:50:00,41.24,41.31,41.19,41.23,73815.0,31.2608,31.3138,31.2229,31.2532,73815.0
2018-10-12 12:00:00,41.23,41.26,41.07,41.13,151567.5,31.2532,31.2759,31.1319,31.1774,151567.5
2018-10-12 12:10:00,41.14,41.17,41.03,41.05,46906.5,31.185,31.2077,31.1016,31.1167,46906.5
2018-10-12 12:20:00,41.02,41.15,41.01,41.13,35800.5,31.094,31.1925,31.0864,31.1774,35800.5
2018-10-12 12:30:00,41.1,41.16,41.0,41.01,29382.0,31.1546,31.2001,31.0788,31.0864,29382.0
2018-10-12 12:40:00,41.02,41.05,40.89,40.89,31854.0,31.094,31.1167,30.9954,30.9954,31854.0
2018-10-12 12:50:00,40.9,41.07,40.86,41.05,37114.5,31.003,31.1319,30.9727,31.1167,37114.5
2018-10-12 13:00:00,41.02,41.25,40.97,41.19,32284.5,31.094,31.2683,31.0561,31.2229,32284.5
2018-10-12 13:10:00,41.19,41.25,41.09,41.13,50719.5,31.2229,31.2683,31.1471,31.1774,50719.5
2018-10-12 13:20:00,41.13,41.24,41.11,41.15,37530.0,31.1774,31.2608,31.1622,31.1925,37530.0
2018-10-12 13:30:00,41.13,41.15,41.03,41.11,25716.0,31.1774,31.1925,31.1016,31.1622,25716.0
2018-10-12 13:40:00,41.11,41.22,41.01,41.17,90396.0,31.1622,31.2456,31.0864,31.2077,90396.0
2018-10-12 13:50:00,41.19,41.22,41.1,41.11,24781.5,31.2229,31.2456,31.1546,31.1622,24781.5
2018-10-12 14:00:00,41.13,41.15,41.02,41.07,32745.0,31.1774,31.1925,31.094,31.1319,32745.0
2018-10-12 14:10:00,41.06,41.06,40.9,41.01,64411.5,31.1243,31.1243,31.003,31.0864,64411.5
2018-10-12 14:20:00,41.03,41.08,40.92,41.0,72976.5,31.1016,31.1395,31.0182,31.0788,72976.5
2018-10-12 14:30:00,41.02,41.03,40.95,41.0,44509.5,31.094,31.1016,31.0409,31.0788,44509.5
2018-10-12 14:40:00,40.99,41.01,40.92,40.99,25645.5,31.0712,31.0864,31.0182,31.0712,25645.5
2018-10-12 14:50:00,40.99,41.07,40.98,41.02,153952.5,31.0712,31.1319,31.0637,31.094,153952.5
2018-10-12 15:00:00,41.02,41.08,40.94,41.02,166356.0,31.094,31.1395,31.0333,31.094,166356.0
2018-10-12 15:10:00,41.01,41.11,40.97,41.07,175399.5,31.0864,31.1622,31.0561,31.1319,175399.5
2018-10-12 15:20:00,41.07,41.4,41.07,41.35,60123.0,31.1319,31.382,31.1319,31.3441,60123.0
2018-10-12 15:30:00,41.37,41.41,41.27,41.29,85501.5,31.3593,31.3896,31.2835,31.2987,85501.5
2018-10-12 15:40:00,41.29,41.51,41.29,41.42,117190.5,31.2987,31.4654,31.2987,31.3972,117190.5
2018-10-12 15:50:00,41.42,41.59,41.41,41.41,394359.0,31.3972,31.5261,31.3896,31.3896,394359.0
2018-10-15 09:30:00,41.23,41.48,41.19,41.45,69519.0,31.2532,31.4427,31.2229,31.4199,69519.0
2018-10-15 09:40:00,41.46,41.61,41.43,41.53,108070.5,31.4275,31.5412,31.4048,31.4806,108070.5
2018-10-15 09:50:00,41.52,41.56,41.42,41.53,93955.5,31.473,31.5033,31.3972,31.4806,93955.5
2018-10-15 10:00:00,41.51,41.56,41.42,41.42,104221.5,31.4654,31.5033,31.3972,31.3972,104221.5
2018-10-15 10:10:00,41.44,41.51,41.42,41.49,44352.0,31.4124,31.4654,31.3972,31.4503,44352.0
2018-10-15 10:20:00,41.51,41.57,41.47,41.53,107727.0,31.4654,31.5109,31.4351,31.4806,107727.0
2018-10-15 10:30:00,41.52,41.61,41.49,41.58,65482.5,31.473,31.5412,31.4503,31.5185,65482.5
2018-10-15 10:40:00,41.59,41.59,41.4,41.4,44926.5,31.5261,31.5261,31.382,31.382,44926.5
2018-10-15 10:50:00,41.39,41.52,41.37,41.43,17301.0,31.3745,31.473,31.3593,31.4048,17301.0
2018-10-15 11:00:00,41.44,41.51,41.42,41.45,20229.0,31.4124,31.4654,31.3972,31.4199,20229.0
2018-10-15 11:10:00,41.43,41.43,41.3,41.39,35524.5,31.4048,31.4048,31.3062,31.3745,35524.5
2018-10-15 11:20:00,41.41,41.57,41.41,41.55,40629.0,31.3896,31.5109,31.3896,31.4957,40629.0
2018-10-15 11:30:00,41.55,41.55,41.46,41.51,22851.0,31.4957,31.4957,31.4275,31.4654,22851.0
2018-10-15 11:40:00,41.51,41.59,41.48,41.57,22131.0,31.4654,31.5261,31.4427,31.5109,22131.0
2018-10-15 11:50:00,41.57,41.6,41.42,41.44,25866.0,31.5109,31.5336,31.3972,31.4124,25866.0
2018-10-15 12:00:00,41.4,41.41,41.33,41.34,49857.0,31.382,31.3896,31.329,31.3366,49857.0
2018-10-15 12:10:00,41.33,41.38,41.27,41.38,23148.0,31.329,31.3669,31.2835,31.3669,23148.0
2018-10-15 12:20:00,41.38,41.4,41.36,41.37,65289.0,31.3669,31.382,31.3517,31.3593,65289.0
2018-10-15 12:30:00,41.38,41.41,41.37,41.37,118435.5,31.3669,31.3896,31.3593,31.3593,118435.5
2018-10-15 12:40:00,41.38,41.39,41.35,41.38,98401.5,31.3669,31.3745,31.3441,31.3669,98401.5
2018-10-15 12:50:00,41.38,41.4,41.36,41.37,92991.0,31.3669,31.382,31.3517,31.3593,92991.0
2018-10-15 13:00:00,41.38,41.55,41.34,41.54,82351.5,31.3669,31.4957,31.3366,31.4882,82351.5
2018-10-15 13:10:00,41.55,41.64,41.55,41.63,30256.5,31.4957,31.564,31.4957,31.5564,30256.5
2018-10-15 13:20:00,41.62,41.62,41.47,41.53,23274.0,31.5488,31.5488,31.4351,31.4806,23274.0
2018-10-15 13:30:00,41.53,41.61,41.5,41.58,16813.5,31.4806,31.5412,31.4578,31.5185,16813.5
2018-10-15 13:40:00,41.59,41.65,41.59,41.63,41220.0,31.5261,31.5715,31.5261,31.5564,41220.0
2018-10-15 13:50:00,41.63,41.63,41.57,41.59,22770.0,31.5564,31.5564,31.5109,31.5261,22770.0
2018-10-15 14:00:00,41.59,41.65,41.58,41.63,20925.0,31.5261,31.5715,31.5185,31.5564,20925.0
2018-10-15 14:10:00,41.63,41.63,41.47,41.47,23791.5,31.5564,31.5564,31.4351,31.4351,23791.5
2018-10-15 14:20:00,41.5,41.55,41.43,41.43,18708.0,31.4578,31.4957,31.4048,31.4048,18708.0
2018-10-15 14:30:00,41.43,41.51,41.42,41.51,20703.0,31.4048,31.4654,31.3972,31.4654,20703.0
2018-10-15 14:40:00,41.52,41.66,41.52,41.66,21384.0,31.473,31.5791,31.473,31.5791,21384.0
2018-10-15 14:50:00,41.66,41.74,41.65,41.72,22305.0,31.5791,31.6398,31.5715,31.6246,22305.0
2018-10-15 15:00:00,41.72,41.78,41.65,41.65,30040.5,31.6246,31.6701,31.5715,31.5715,30040.5
2018-10-15 15:10:00,41.66,41.66,41.54,41.55,46933.5,31.5791,31.5791,31.4882,31.4957,46933.5
2018-10-15 15:20:00,41.54,41.62,41.53,41.55,34101.0,31.4882,31.5488,31.4806,31.4957,34101.0
2018-10-15 15:30:00,41.55,41.57,41.49,41.55,43324.5,31.4957,31.5109,31.4503,31.4957,43324.5
2018-10-15 15:40:00,41.55,41.63,41.48,41.55,79105.5,31.4957,31.5564,31.4427,31.4957,79105.5
2018-10-15 15:50:00,41.55,41.57,41.39,41.39,183355.5,31.4957,31.5109,31.3745,31.3745,183355.5
2018-10-16 09:30:00,41.77,41.96,41.23,41.37,53556.0,31.6625,31.8065,31.2532,31.3593,53556.0
2018-10-16 09:40:00,41.4,41.43,41.16,41.21,60094.5,31.382,31.4048,31.2001,31.238,60094.5
2018-10-16 09:50:00,41.21,41.31,41.15,41.31,34254.0,31.238,31.3138,31.1925,31.3138,34254.0
2018-10-16 10:00:00,41.33,41.55,41.31,41.52,30573.0,31.329,31.4957,31.3138,31.473,30573.0
2018-10-16 10:10:00,41.51,41.61,41.47,41.59,27484.5,31.4654,31.5412,31.4351,31.5261,27484.5
2018-10-16 10:20:00,41.61,41.69,41.51,41.52,20733.0,31.5412,31.6019,31.4654,31.473,20733.0
2018-10-16 10:30:00,41.51,41.59,41.45,41.49,23154.0,31.4654,31.5261,31.4199,31.4503,23154.0
2018-10-16 10:40:00,41.49,41.7,41.46,41.7,76855.5,31.4503,31.6094,31.4275,31.6094,76855.5
2018-10-16 10:50:00,41.7,41.91,41.7,41.86,105517.5,31.6094,31.7686,31.6094,31.7307,105517.5
2018-10-16 11:00:00,41.85,41.93,41.82,41.87,243534.0,31.7231,31.7838,31.7004,31.7383,243534.0
2018-10-16 11:10:00,41.85,41.89,41.77,41.87,37704.0,31.7231,31.7535,31.6625,31.7383,37704.0
2018-10-16 11:20:00,41.88,41.92,41.83,41.85,26127.0,31.7459,31.7762,31.708,31.7231,26127.0
2018-10-16 11:30:00,41.83,41.88,41.75,41.75,23007.0,31.708,31.7459,31.6473,31.6473,23007.0
2018-10-16 11:40:00,41.75,41.75,41.68,41.69,24303.0,31.6473,31.6473,31.5943,31.6019,24303.0
2018-10-16 11:50:00,41.71,41.77,41.68,41.75,15237.0,31.617,31.6625,31.5943,31.6473,15237.0
2018-10-16 12:00:00,41.77,41.81,41.76,41.79,13998.0,31.6625,31.6928,31.6549,31.6777,13998.0
2018-10-16 12:10:00,41.79,41.82,41.73,41.75,42964.5,31.6777,31.7004,31.6322,31.6473,42964.5
2018-10-16 12:20:00,41.75,41.77,41.71,41.73,16473.0,31.6473,31.6625,31.617,31.6322,16473.0
2018-10-16 12:30:00,41.73,41.77,41.71,41.77,16465.5,31.6322,31.6625,31.617,31.6625,16465.5
2018-10-16 12:40:00,41.76,41.81,41.76,41.79,14530.5,31.6549,31.6928,31.6549,31.6777,14530.5
2018-10-16 12:50:00,41.8,41.83,41.78,41.79,13105.5,31.6852,31.708,31.6701,31.6777,13105.5
2018-10-16 13:00:00,41.78,41.8,41.68,41.68,11604.0,31.6701,31.6852,31.5943,31.5943,11604.0
2018-10-16 13:10:00,41.67,41.73,41.67,41.69,14760.0,31.5867,31.6322,31.5867,31.6019,14760.0
2018-10-16 13:20:00,41.69,41.71,41.63,41.69,50304.0,31.6019,31.617,31.5564,31.6019,50304.0
2018-10-16 13:30:00,41.68,41.77,41.67,41.73,35257.5,31.5943,31.6625,31.5867,31.6322,35257.5
2018-10-16 13:40:00,41.74,41.8,41.72,41.8,17643.0,31.6398,31.6852,31.6246,31.6852,17643.0
2018-10-16 13:50:00,41.8,41.82,41.73,41.75,25293.0,31.6852,31.7004,31.6322,31.6473,25293.0
2018-10-16 14:00:00,41.75,41.83,41.75,41.8,33900.0,31.6473,31.708,31.6473,31.6852,33900.0
2018-10-16 14:10:00,41.81,41.83,41.77,41.8,28182.0,31.6928,31.708,31.6625,31.6852,28182.0
2018-10-16 14:20:00,41.8,41.85,41.77,41.85,30802.5,31.6852,31.7231,31.6625,31.7231,30802.5
2018-10-16 14:30:00,41.85,41.91,41.84,41.89,31428.0,31.7231,31.7686,31.7156,31.7535,31428.0
2018-10-16 14:40:00,41.89,41.93,41.87,41.89,27391.5,31.7535,31.7838,31.7383,31.7535,27391.5
2018-10-16 14:50:00,41.89,41.89,41.83,41.84,29580.0,31.7535,31.7535,31.708,31.7156,29580.0
2018-10-16 15:00:00,41.83,41.84,41.76,41.81,32017.5,31.708,31.7156,31.6549,31.6928,32017.5
2018-10-16 15:10:00,41.81,41.85,41.76,41.84,32844.0,31.6928,31.7231,31.6549,31.7156,32844.0
2018-10-16 15:20:00,41.82,41.83,41.73,41.74,33487.5,31.7004,31.708,31.6322,31.6398,33487.5
2018-10-16 15:30:00,41.74,41.88,41.72,41.88,62010.0,31.6398,31.7459,31.6246,31.7459,62010.0
2018-10-16 15:40:00,41.88,41.99,41.87,41.99,106167.0,31.7459,31.8293,31.7383,31.8293,106167.0
2018-10-16 15:50:00,41.99,42.06,41.94,41.96,310023.0,31.8293,31.8823,31.7914,31.8065,310023.0
2018-10-17 09:30:00,41.91,41.98,41.69,41.74,84508.5,31.7686,31.8217,31.6019,31.6398,84508.5
2018-10-17 09:40:00,41.75,41.77,41.42,41.44,49293.0,31.6473,31.6625,31.3972,31.4124,49293.0
2018-10-17 09:50:00,41.44,41.54,41.33,41.33,55282.5,31.4124,31.4882,31.329,31.329,55282.5
2018-10-17 10:00:00,41.33,41.44,41.29,41.44,30084.0,31.329,31.4124,31.2987,31.4124,30084.0
2018-10-17 10:10:00,41.45,41.47,41.25,41.31,29509.5,31.4199,31.4351,31.2683,31.3138,29509.5
2018-10-17 10:20:00,41.29,41.33,41.23,41.26,33250.5,31.2987,31.329,31.2532,31.2759,33250.5
2018-10-17 10:30:00,41.25,41.28,41.01,41.05,38956.5,31.2683,31.2911,31.0864,31.1167,38956.5
2018-10-17 10:40:00,41.04,41.04,40.79,40.88,103486.5,31.1091,31.1091,30.9196,30.9879,103486.5
2018-10-17 10:50:00,40.88,40.95,40.82,40.86,72268.5,30.9879,31.0409,30.9424,30.9727,72268.5
2018-10-17 11:00:00,40.86,40.95,40.78,40.95,50488.5,30.9727,31.0409,30.9121,31.0409,50488.5
2018-10-17 11:10:00,40.93,40.95,40.87,40.9,39343.5,31.0258,31.0409,30.9803,31.003,39343.5
2018-10-17 11:20:00,40.89,40.95,40.89,40.95,66715.5,30.9954,31.0409,30.9954,31.0409,66715.5
2018-10-17 11:30:00,40.95,40.95,40.89,40.91,52696.5,31.0409,31.0409,30.9954,31.0106,52696.5
2018-10-17 11:40:00,40.91,41.17,40.91,41.12,69195.0,31.0106,31.2077,31.0106,31.1698,69195.0
2018-10-17 11:50:00,41.13,41.15,40.99,41.11,81543.0,31.1774,31.1925,31.0712,31.1622,81543.0
2018-10-17 12:00:00,41.11,41.18,41.09,41.17,25503.0,31.1622,31.2153,31.1471,31.2077,25503.0
2018-10-17 12:10:00,41.18,41.21,41.11,41.19,39003.0,31.2153,31.238,31.1622,31.2229,39003.0
2018-10-17 12:20:00,41.19,41.2,41.11,41.16,61984.5,31.2229,31.2304,31.1622,31.2001,61984.5
2018-10-17 12:30:00,41.16,41.21,41.13,41.21,19609.5,31.2001,31.238,31.1774,31.238,19609.5
2018-10-17 12:40:00,41.22,41.3,41.19,41.19,46950.0,31.2456,31.3062,31.2229,31.2229,46950.0
2018-10-17 12:50:00,41.21,41.33,41.17,41.32,17281.5,31.238,31.329,31.2077,31.3214,17281.5
2018-10-17 13:00:00,41.33,41.41,41.27,41.35,23941.5,31.329,31.3896,31.2835,31.3441,23941.5
2018-10-17 13:10:00,41.33,41.36,41.31,41.33,14274.0,31.329,31.3517,31.3138,31.329,14274.0
2018-10-17 13:20:00,41.33,41.39,41.3,41.32,10696.5,31.329,31.3745,31.3062,31.3214,10696.5
2018-10-17 13:30:00,41.32,41.35,41.27,41.32,15430.5,31.3214,31.3441,31.2835,31.3214,15430.5
2018-10-17 13:40:00,41.33,41.35,41.26,41.26,14367.0,31.329,31.3441,31.2759,31.2759,14367.0
2018-10-17 13:50:00,41.27,41.33,41.25,41.31,11857.5,31.2835,31.329,31.2683,31.3138,11857.5
2018-10-17 14:00:00,41.31,41.31,41.16,41.27,28150.5,31.3138,31.3138,31.2001,31.2835,28150.5
2018-10-17 14:10:00,41.25,41.25,41.11,41.13,14667.0,31.2683,31.2683,31.1622,31.1774,14667.0
2018-10-17 14:20:00,41.12,41.13,40.99,41.06,27933.0,31.1698,31.1774,31.0712,31.1243,27933.0
2018-10-17 14:30:00,41.03,41.08,40.98,41.04,29433.0,31.1016,31.1395,31.0637,31.1091,29433.0
2018-10-17 14:40:00,41.05,41.17,41.05,41.15,16050.0,31.1167,31.2077,31.1167,31.1925,16050.0
2018-10-17 14:50:00,41.15,41.27,41.15,41.22,25596.0,31.1925,31.2835,31.1925,31.2456,25596.0
2018-10-17 15:00:00,41.21,41.27,41.17,41.26,24567.0,31.238,31.2835,31.2077,31.2759,24567.0
2018-10-17 15:10:00,41.26,41.27,41.12,41.13,19887.0,31.2759,31.2835,31.1698,31.1774,19887.0
2018-10-17 15:20:00,41.13,41.23,41.12,41.2,32091.0,31.1774,31.2532,31.1698,31.2304,32091.0
2018-10-17 15:30:00,41.19,41.21,41.06,41.1,40012.5,31.2229,31.238,31.1243,31.1546,40012.5
2018-10-17 15:40:00,41.09,41.11,41.02,41.09,57789.0,31.1471,31.1622,31.094,31.1471,57789.0
2018-10-17 15:50:00,41.09,41.17,41.07,41.16,165514.5,31.1471,31.2077,31.1319,31.2001,165514.5
2018-10-18 09:30:00,41.05,41.15,40.55,40.67,149695.5,31.1167,31.1925,30.7377,30.8287,149695.5
2018-10-18 09:40:00,40.69,40.84,40.67,40.82,42217.5,30.8438,30.9575,30.8287,30.9424,42217.5
2018-10-18 09:50:00,40.81,40.84,40.61,40.63,41865.0,30.9348,30.9575,30.7832,30.7984,41865.0
2018-10-18 10:00:00,40.6,40.81,40.59,40.74,120396.0,30.7756,30.9348,30.768,30.8817,120396.0
2018-10-18 10:10:00,40.73,40.79,40.63,40.79,17274.0,30.8742,30.9196,30.7984,30.9196,17274.0
2018-10-18 10:20:00,40.77,40.87,40.75,40.79,65863.5,30.9045,30.9803,30.8893,30.9196,65863.5
2018-10-18 10:30:00,40.78,40.92,40.78,40.85,54253.5,30.9121,31.0182,30.9121,30.9651,54253.5
2018-10-18 10:40:00,40.87,40.92,40.81,40.82,32475.0,30.9803,31.0182,30.9348,30.9424,32475.0
2018-10-18 10:50:00,40.81,40.87,40.77,40.81,24774.0,30.9348,30.9803,30.9045,30.9348,24774.0
2018-10-18 11:00:00,40.83,40.85,40.66,40.66,80256.0,30.95,30.9651,30.8211,30.8211,80256.0
2018-10-18 11:10:00,40.68,40.73,40.63,40.7,33387.0,30.8363,30.8742,30.7984,30.8514,33387.0
2018-10-18 11:20:00,40.69,40.69,40.51,40.53,41128.5,30.8438,30.8438,30.7074,30.7226,41128.5
2018-10-18 11:30:00,40.52,40.53,40.33,40.39,50947.5,30.715,30.7226,30.571,30.6164,50947.5
2018-10-18 11:40:00,40.39,40.4,40.13,40.16,60090.0,30.6164,30.624,30.4194,30.4421,60090.0
2018-10-18 11:50:00,40.16,40.24,40.08,40.21,29796.0,30.4421,30.5027,30.3815,30.48,29796.0
2018-10-18 12:00:00,40.19,40.3,40.16,40.23,18897.0,30.4648,30.5482,30.4421,30.4952,18897.0
2018-10-18 12:10:00,40.23,40.27,40.16,40.18,18609.0,30.4952,30.5255,30.4421,30.4573,18609.0
2018-10-18 12:20:00,40.16,40.38,40.16,40.29,18250.5,30.4421,30.6089,30.4421,30.5406,18250.5
2018-10-18 12:30:00,40.3,40.4,40.24,40.35,26757.0,30.5482,30.624,30.5027,30.5861,26757.0
2018-10-18 12:40:00,40.36,40.45,40.35,40.35,17022.0,30.5937,30.6619,30.5861,30.5861,17022.0
2018-10-18 12:50:00,40.36,40.37,40.28,40.28,16522.5,30.5937,30.6013,30.5331,30.5331,16522.5
2018-10-18 13:00:00,40.3,40.35,40.21,40.23,17091.0,30.5482,30.5861,30.48,30.4952,17091.0
2018-10-18 13:10:00,40.22,40.26,40.12,40.13,22213.5,30.4876,30.5179,30.4118,30.4194,22213.5
2018-10-18 13:20:00,40.14,40.17,40.03,40.05,64686.0,30.4269,30.4497,30.3435,30.3587,64686.0
2018-10-18 13:30:00,40.05,40.05,39.92,40.03,79237.5,30.3587,30.3587,30.2602,30.3435,79237.5
2018-10-18 13:40:00,40.03,40.03,39.77,39.83,167667.0,30.3435,30.3435,30.1465,30.1919,167667.0
2018-10-18 13:50:00,39.83,39.83,39.77,39.81,91584.0,30.1919,30.1919,30.1465,30.1768,91584.0
2018-10-18 14:00:00,39.8,40.12,39.8,40.07,81670.5,30.1692,30.4118,30.1692,30.3739,81670.5
2018-10-18 14:10:00,40.05,40.13,40.02,40.05,47719.5,30.3587,30.4194,30.336,30.3587,47719.5
2018-10-18 14:20:00,40.05,40.25,40.01,40.15,45034.5,30.3587,30.5103,30.3284,30.4345,45034.5
2018-10-18 14:30:00,40.14,40.19,40.07,40.14,54628.5,30.4269,30.4648,30.3739,30.4269,54628.5
2018-10-18 14:40:00,40.13,40.23,40.12,40.19,226645.5,30.4194,30.4952,30.4118,30.4648,226645.5
2018-10-18 14:50:00,40.18,40.23,40.12,40.13,35407.5,30.4573,30.4952,30.4118,30.4194,35407.5
2018-10-18 15:00:00,40.14,40.15,40.03,40.08,45291.0,30.4269,30.4345,30.3435,30.3815,45291.0
2018-10-18 15:10:00,40.09,40.09,39.99,40.01,195276.0,30.389,30.389,30.3132,30.3284,195276.0
2018-10-18 15:20:00,40.01,40.24,40.01,40.19,259131.0,30.3284,30.5027,30.3284,30.4648,259131.0
2018-10-18 15:30:00,40.19,40.22,40.08,40.22,80646.0,30.4648,30.4876,30.3815,30.4876,80646.0
2018-10-18 15:40:00,40.23,40.28,40.17,40.18,166689.0,30.4952,30.5331,30.4497,30.4573,166689.0
2018-10-18 15:50:00,40.17,40.24,40.14,40.23,305919.0,30.4497,30.5027,30.4269,30.4952,305919.0
2018-10-19 09:30:00,40.06,40.33,40.01,40.13,272209.5,30.3663,30.571,30.3284,30.4194,272209.5
2018-10-19 09:40:00,40.13,40.37,40.09,40.37,37431.0,30.4194,30.6013,30.389,30.6013,37431.0
2018-10-19 09:50:00,40.4,40.53,40.4,40.45,67006.5,30.624,30.7226,30.624,30.6619,67006.5
2018-10-19 10:00:00,40.48,40.65,40.37,40.55,86997.0,30.6847,30.8135,30.6013,30.7377,86997.0
2018-10-19 10:10:00,40.54,40.61,40.44,40.59,72531.0,30.7301,30.7832,30.6543,30.768,72531.0
2018-10-19 10:20:00,40.59,40.62,40.43,40.48,258706.5,30.768,30.7908,30.6468,30.6847,258706.5
2018-10-19 10:30:00,40.46,40.47,40.36,40.36,49303.5,30.6695,30.6771,30.5937,30.5937,49303.5
2018-10-19 10:40:00,40.35,40.38,40.24,40.25,62754.0,30.5861,30.6089,30.5027,30.5103,62754.0
2018-10-19 10:50:00,40.23,40.3,40.13,40.3,39865.5,30.4952,30.5482,30.4194,30.5482,39865.5
2018-10-19 11:00:00,40.31,40.49,40.31,40.43,61261.5,30.5558,30.6922,30.5558,30.6468,61261.5
2018-10-19 11:10:00,40.45,40.49,40.31,40.31,35631.0,30.6619,30.6922,30.5558,30.5558,35631.0
2018-10-19 11:20:00,40.32,40.34,40.24,40.24,42687.0,30.5634,30.5785,30.5027,30.5027,42687.0
2018-10-19 11:30:00,40.23,40.25,40.15,40.21,40060.5,30.4952,30.5103,30.4345,30.48,40060.5
2018-10-19 11:40:00,40.2,40.26,40.17,40.25,22575.0,30.4724,30.5179,30.4497,30.5103,22575.0
2018-10-19 11:50:00,40.26,40.43,40.21,40.41,46180.5,30.5179,30.6468,30.48,30.6316,46180.5
2018-10-19 12:00:00,40.41,40.45,40.29,40.3,25170.0,30.6316,30.6619,30.5406,30.5482,25170.0
2018-10-19 12:10:00,40.29,40.29,40.14,40.17,47125.5,30.5406,30.5406,30.4269,30.4497,47125.5
2018-10-19 12:20:00,40.16,40.17,40.04,40.07,16828.5,30.4421,30.4497,30.3511,30.3739,16828.5
2018-10-19 12:30:00,40.05,40.11,39.99,40.04,31063.5,30.3587,30.4042,30.3132,30.3511,31063.5
2018-10-19 12:40:00,40.02,40.13,39.97,40.11,25132.5,30.336,30.4194,30.2981,30.4042,25132.5
2018-10-19 12:50:00,40.12,40.14,40.0,40.1,29413.5,30.4118,30.4269,30.3208,30.3966,29413.5
2018-10-19 13:00:00,40.08,40.08,39.99,40.03,27288.0,30.3815,30.3815,30.3132,30.3435,27288.0
2018-10-19 13:10:00,40.04,40.3,40.04,40.26,53883.0,30.3511,30.5482,30.3511,30.5179,53883.0
2018-10-19 13:20:00,40.27,40.27,40.18,40.27,25191.0,30.5255,30.5255,30.4573,30.5255,25191.0
2018-10-19 13:30:00,40.25,40.29,40.18,40.19,37000.5,30.5103,30.5406,30.4573,30.4648,37000.5
2018-10-19 13:40:00,40.18,40.27,40.17,40.25,18648.0,30.4573,30.5255,30.4497,30.5103,18648.0
2018-10-19 13:50:00,40.25,40.27,40.19,40.21,25321.5,30.5103,30.5255,30.4648,30.48,25321.5
2018-10-19 14:00:00,40.21,40.21,39.94,40.01,80382.0,30.48,30.48,30.2753,30.3284,80382.0
2018-10-19 14:10:00,40.01,40.13,40.01,40.11,26062.5,30.3284,30.4194,30.3284,30.4042,26062.5
2018-10-19 14:20:00,40.1,40.25,40.1,40.21,28294.5,30.3966,30.5103,30.3966,30.48,28294.5
2018-10-19 14:30:00,40.21,40.36,40.17,40.31,51664.5,30.48,30.5937,30.4497,30.5558,51664.5
2018-10-19 14:40:00,40.31,40.39,40.25,40.37,45141.0,30.5558,30.6164,30.5103,30.6013,45141.0
2018-10-19 14:50:00,40.37,40.38,40.26,40.26,48468.0,30.6013,30.6089,30.5179,30.5179,48468.0
2018-10-19 15:00:00,40.26,40.27,40.12,40.17,47806.5,30.5179,30.5255,30.4118,30.4497,47806.5
2018-10-19 15:10:00,40.16,40.22,40.11,40.22,44020.5,30.4421,30.4876,30.4042,30.4876,44020.5
2018-10-19 15:20:00,40.22,40.36,40.18,40.35,80068.5,30.4876,30.5937,30.4573,30.5861,80068.5
2018-10-19 15:30:00,40.34,40.34,40.17,40.19,187002.0,30.5785,30.5785,30.4497,30.4648,187002.0
2018-10-19 15:40:00,40.19,40.28,40.17,40.23,183009.0,30.4648,30.5331,30.4497,30.4952,183009.0
2018-10-19 15:50:00,40.23,40.31,40.14,40.16,317074.5,30.4952,30.5558,30.4269,30.4421,317074.5
2018-10-22 09:30:00,40.19,40.47,40.19,40.23,199255.5,30.4648,30.6771,30.4648,30.4952,199255.5
2018-10-22 09:40:00,40.24,40.38,40.1,40.19,318273.0,30.5027,30.6089,30.3966,30.4648,318273.0
2018-10-22 09:50:00,40.19,40.27,40.05,40.22,475945.5,30.4648,30.5255,30.3587,30.4876,475945.5
2018-10-22 10:00:00,40.23,40.41,40.16,40.25,143488.5,30.4952,30.6316,30.4421,30.5103,143488.5
2018-10-22 10:10:00,40.25,40.48,40.21,40.26,83290.5,30.5103,30.6847,30.48,30.5179,83290.5
2018-10-22 10:20:00,40.25,40.29,40.13,40.21,105777.0,30.5103,30.5406,30.4194,30.48,105777.0
2018-10-22 10:30:00,40.19,40.35,40.17,40.3,71304.0,30.4648,30.5861,30.4497,30.5482,71304.0
2018-10-22 10:40:00,40.3,40.45,40.29,40.41,87622.5,30.5482,30.6619,30.5406,30.6316,87622.5
2018-10-22 10:50:00,40.41,40.61,40.41,40.6,182269.5,30.6316,30.7832,30.6316,30.7756,182269.5
2018-10-22 11:00:00,40.6,40.63,40.52,40.54,130437.0,30.7756,30.7984,30.715,30.7301,130437.0
2018-10-22 11:10:00,40.53,40.54,40.39,40.45,130558.5,30.7226,30.7301,30.6164,30.6619,130558.5
2018-10-22 11:20:00,40.44,40.57,40.44,40.5,85675.5,30.6543,30.7529,30.6543,30.6998,85675.5
2018-10-22 11:30:00,40.51,40.57,40.4,40.42,111675.0,30.7074,30.7529,30.624,30.6392,111675.0
2018-10-22 11:40:00,40.43,40.52,40.35,40.49,69993.0,30.6468,30.715,30.5861,30.6922,69993.0
2018-10-22 11:50:00,40.49,40.49,40.34,40.4,50139.0,30.6922,30.6922,30.5785,30.624,50139.0
2018-10-22 12:00:00,40.41,40.63,40.39,40.59,134595.0,30.6316,30.7984,30.6164,30.768,134595.0
2018-10-22 12:10:00,40.6,40.6,40.34,40.39,205969.5,30.7756,30.7756,30.5785,30.6164,205969.5
2018-10-22 12:20:00,40.41,40.43,40.33,40.37,240162.0,30.6316,30.6468,30.571,30.6013,240162.0
2018-10-22 12:30:00,40.37,40.43,40.32,40.32,182886.0,30.6013,30.6468,30.5634,30.5634,182886.0
2018-10-22 12:40:00,40.33,40.49,40.33,40.45,91591.5,30.571,30.6922,30.571,30.6619,91591.5
2018-10-22 12:50:00,40.45,40.57,40.44,40.49,110577.0,30.6619,30.7529,30.6543,30.6922,110577.0
2018-10-22 13:00:00,40.49,40.62,40.47,40.6,60399.0,30.6922,30.7908,30.6771,30.7756,60399.0
2018-10-22 13:10:00,40.61,40.68,40.59,40.67,111444.0,30.7832,30.8363,30.768,30.8287,111444.0
2018-10-22 13:20:00,40.67,40.81,40.47,40.51,362832.0,30.8287,30.9348,30.6771,30.7074,362832.0
2018-10-22 13:30:00,40.51,40.65,40.5,40.57,95962.5,30.7074,30.8135,30.6998,30.7529,95962.5
2018-10-22 13:40:00,40.57,40.69,40.56,40.59,64713.0,30.7529,30.8438,30.7453,30.768,64713.0
2018-10-22 13:50:00,40.58,40.63,40.54,40.62,49170.0,30.7605,30.7984,30.7301,30.7908,49170.0
2018-10-22 14:00:00,40.61,40.64,40.53,40.54,66147.0,30.7832,30.8059,30.7226,30.7301,66147.0
2018-10-22 14:10:00,40.53,40.57,40.47,40.49,64729.5,30.7226,30.7529,30.6771,30.6922,64729.5
2018-10-22 14:20:00,40.49,40.5,40.43,40.47,60658.5,30.6922,30.6998,30.6468,30.6771,60658.5
2018-10-22 14:30:00,40.47,40.51,40.45,40.48,51319.5,30.6771,30.7074,30.6619,30.6847,51319.5
2018-10-22 14:40:00,40.48,40.64,40.43,40.62,117793.5,30.6847,30.8059,30.6468,30.7908,117793.5
2018-10-22 14:50:00,40.63,40.67,40.45,40.49,256237.5,30.7984,30.8287,30.6619,30.6922,256237.5
2018-10-22 15:00:00,40.48,40.58,40.46,40.54,82266.0,30.6847,30.7605,30.6695,30.7301,82266.0
2018-10-22 15:10:00,40.55,40.61,40.5,40.52,75441.0,30.7377,30.7832,30.6998,30.715,75441.0
2018-10-22 15:20:00,40.51,40.56,40.51,40.52,99760.5,30.7074,30.7453,30.7074,30.715,99760.5
2018-10-22 15:30:00,40.52,40.64,40.49,40.53,189387.0,30.715,30.8059,30.6922,30.7226,189387.0
2018-10-22 15:40:00,40.53,40.59,40.51,40.51,273172.5,30.7226,30.768,30.7074,30.7074,273172.5
2018-10-22 15:50:00,40.51,40.52,40.33,40.33,523434.0,30.7074,30.715,30.571,30.571,523434.0
2018-10-23 09:30:00,38.67,39.37,36.51,37.27,363042.0,29.3126,29.8433,27.6753,28.2514,363042.0
2018-10-23 09:40:00,37.26,37.39,36.91,37.15,257917.5,28.2438,28.3424,27.9785,28.1605,257917.5
2018-10-23 09:50:00,37.14,37.43,37.06,37.2,192808.5,28.1529,28.3727,28.0922,28.1984,192808.5
2018-10-23 10:00:00,37.21,37.33,36.85,37.07,239724.0,28.2059,28.2969,27.933,28.0998,239724.0
2018-10-23 10:10:00,37.05,37.2,36.84,37.03,220173.0,28.0846,28.1984,27.9255,28.0695,220173.0
2018-10-23 10:20:00,37.03,37.07,36.85,36.96,152247.0,28.0695,28.0998,27.933,28.0164,152247.0
2018-10-23 10:30:00,36.94,37.04,36.78,36.93,187590.0,28.0013,28.0771,27.88,27.9937,187590.0
2018-10-23 10:40:00,36.93,37.13,36.79,37.05,139768.5,27.9937,28.1453,27.8876,28.0846,139768.5
2018-10-23 10:50:00,37.05,37.08,36.93,36.97,130846.5,28.0846,28.1074,27.9937,28.024,130846.5
2018-10-23 11:00:00,36.97,37.33,36.91,37.21,97315.5,28.024,28.2969,27.9785,28.2059,97315.5
2018-10-23 11:10:00,37.21,37.38,37.2,37.35,129223.5,28.2059,28.3348,28.1984,28.3121,129223.5
2018-10-23 11:20:00,37.33,37.46,37.21,37.29,145326.0,28.2969,28.3954,28.2059,28.2666,145326.0
2018-10-23 11:30:00,37.29,37.35,37.09,37.09,258525.0,28.2666,28.3121,28.115,28.115,258525.0
2018-10-23 11:40:00,37.08,37.25,37.07,37.19,98841.0,28.1074,28.2363,28.0998,28.1908,98841.0
2018-10-23 11:50:00,37.17,37.21,37.07,37.18,92946.0,28.1756,28.2059,28.0998,28.1832,92946.0
2018-10-23 12:00:00,37.17,37.35,37.11,37.34,143335.5,28.1756,28.3121,28.1301,28.3045,143335.5
2018-10-23 12:10:00,37.34,37.63,37.3,37.6,131943.0,28.3045,28.5243,28.2742,28.5016,131943.0
2018-10-23 12:20:00,37.61,37.73,37.57,37.69,116419.5,28.5091,28.6001,28.4788,28.5698,116419.5
2018-10-23 12:30:00,37.69,37.72,37.67,37.69,326490.0,28.5698,28.5925,28.5546,28.5698,326490.0
2018-10-23 12:40:00,37.69,37.69,37.51,37.59,120688.5,28.5698,28.5698,28.4333,28.494,120688.5
2018-10-23 12:50:00,37.59,37.63,37.45,37.48,154836.0,28.494,28.5243,28.3879,28.4106,154836.0
2018-10-23 13:00:00,37.47,37.72,37.45,37.7,173529.0,28.403,28.5925,28.3879,28.5774,173529.0
2018-10-23 13:10:00,37.69,37.72,37.65,37.68,186565.5,28.5698,28.5925,28.5395,28.5622,186565.5
2018-10-23 13:20:00,37.68,37.7,37.57,37.65,118435.5,28.5622,28.5774,28.4788,28.5395,118435.5
2018-10-23 13:30:00,37.66,37.71,37.6,37.63,148854.0,28.547,28.5849,28.5016,28.5243,148854.0
2018-10-23 13:40:00,37.63,37.66,37.39,37.39,92452.5,28.5243,28.547,28.3424,28.3424,92452.5
2018-10-23 13:50:00,37.39,37.5,37.33,37.37,109932.0,28.3424,28.4258,28.2969,28.3272,109932.0
2018-10-23 14:00:00,37.37,37.53,37.37,37.5,65827.5,28.3272,28.4485,28.3272,28.4258,65827.5
2018-10-23 14:10:00,37.51,37.71,37.47,37.69,98404.5,28.4333,28.5849,28.403,28.5698,98404.5
2018-10-23 14:20:00,37.68,37.69,37.57,37.6,81460.5,28.5622,28.5698,28.4788,28.5016,81460.5
2018-10-23 14:30:00,37.6,37.71,37.59,37.69,154713.0,28.5016,28.5849,28.494,28.5698,154713.0
2018-10-23 14:40:00,37.69,37.91,37.68,37.91,196536.0,28.5698,28.7365,28.5622,28.7365,196536.0
2018-10-23 14:50:00,37.91,38.07,37.85,38.03,164184.0,28.7365,28.8578,28.6911,28.8275,164184.0
2018-10-23 15:00:00,38.03,38.21,38.02,38.18,163404.0,28.8275,28.964,28.8199,28.9412,163404.0
2018-10-23 15:10:00,38.19,38.24,38.16,38.23,139468.5,28.9488,28.9867,28.9261,28.9791,139468.5
2018-10-23 15:20:00,38.23,38.34,38.18,38.21,149673.0,28.9791,29.0625,28.9412,28.964,149673.0
2018-10-23 15:30:00,38.21,38.37,38.14,38.3,192261.0,28.964,29.0852,28.9109,29.0322,192261.0
2018-10-23 15:40:00,38.31,38.35,38.25,38.29,311533.5,29.0398,29.0701,28.9943,29.0246,311533.5
2018-10-23 15:50:00,38.29,38.36,38.18,38.27,516522.0,29.0246,29.0777,28.9412,29.0094,516522.0
2018-10-24 09:30:00,38.35,38.39,37.95,37.97,97326.0,29.0701,29.1004,28.7669,28.782,97326.0
2018-10-24 09:40:00,37.99,38.19,37.91,37.91,96246.0,28.7972,28.9488,28.7365,28.7365,96246.0
2018-10-24 09:50:00,37.91,38.08,37.82,37.86,108724.5,28.7365,28.8654,28.6683,28.6986,108724.5
2018-10-24 10:00:00,37.85,37.87,37.53,37.62,131754.0,28.6911,28.7062,28.4485,28.5167,131754.0
2018-10-24 10:10:00,37.62,37.67,37.38,37.46,95008.5,28.5167,28.5546,28.3348,28.3954,95008.5
2018-10-24 10:20:00,37.46,37.53,37.43,37.45,65686.5,28.3954,28.4485,28.3727,28.3879,65686.5
2018-10-24 10:30:00,37.45,37.5,37.35,37.35,70012.5,28.3879,28.4258,28.3121,28.3121,70012.5
2018-10-24 10:40:00,37.35,37.39,37.09,37.21,101437.5,28.3121,28.3424,28.115,28.2059,101437.5
2018-10-24 10:50:00,37.21,37.24,37.01,37.03,72432.0,28.2059,28.2287,28.0543,28.0695,72432.0
2018-10-24 11:00:00,37.02,37.07,36.74,36.77,122199.0,28.0619,28.0998,27.8497,27.8724,122199.0
2018-10-24 11:10:00,36.77,36.95,36.77,36.8,69478.5,27.8724,28.0088,27.8724,27.8951,69478.5
2018-10-24 11:20:00,36.8,36.87,36.69,36.71,80593.5,27.8951,27.9482,27.8118,27.8269,80593.5
2018-10-24 11:30:00,36.71,36.88,36.69,36.85,56475.0,27.8269,27.9558,27.8118,27.933,56475.0
2018-10-24 11:40:00,36.85,37.08,36.79,36.99,97420.5,27.933,28.1074,27.8876,28.0392,97420.5
2018-10-24 11:50:00,37.01,37.35,36.97,37.19,244057.5,28.0543,28.3121,28.024,28.1908,244057.5
2018-10-24 12:00:00,37.19,37.29,37.15,37.21,68896.5,28.1908,28.2666,28.1605,28.2059,68896.5
2018-10-24 12:10:00,37.21,37.27,37.14,37.21,62116.5,28.2059,28.2514,28.1529,28.2059,62116.5
2018-10-24 12:20:00,37.21,37.25,37.13,37.17,90832.5,28.2059,28.2363,28.1453,28.1756,90832.5
2018-10-24 12:30:00,37.17,37.19,36.95,36.95,327273.0,28.1756,28.1908,28.0088,28.0088,327273.0
2018-10-24 12:40:00,36.94,36.96,36.86,36.87,69442.5,28.0013,28.0164,27.9406,27.9482,69442.5
2018-10-24 12:50:00,36.88,37.07,36.85,37.0,55207.5,27.9558,28.0998,27.933,28.0467,55207.5
2018-10-24 13:00:00,36.99,36.99,36.82,36.93,83419.5,28.0392,28.0392,27.9103,27.9937,83419.5
2018-10-24 13:10:00,36.91,37.09,36.87,37.09,81963.0,27.9785,28.115,27.9482,28.115,81963.0
2018-10-24 13:20:00,37.09,37.09,36.95,36.98,65857.5,28.115,28.115,28.0088,28.0316,65857.5
2018-10-24 13:30:00,36.99,37.11,36.9,37.0,58959.0,28.0392,28.1301,27.9709,28.0467,58959.0
2018-10-24 13:40:00,37.0,37.13,36.97,37.09,73720.5,28.0467,28.1453,28.024,28.115,73720.5
2018-10-24 13:50:00,37.09,37.14,36.98,37.01,55810.5,28.115,28.1529,28.0316,28.0543,55810.5
2018-10-24 14:00:00,37.02,37.03,36.9,36.9,81238.5,28.0619,28.0695,27.9709,27.9709,81238.5
2018-10-24 14:10:00,36.91,37.09,36.91,37.09,107826.0,27.9785,28.115,27.9785,28.115,107826.0
2018-10-24 14:20:00,37.09,37.43,37.04,37.35,131908.5,28.115,28.3727,28.0771,28.3121,131908.5
2018-10-24 14:30:00,37.36,37.51,37.33,37.46,108420.0,28.3196,28.4333,28.2969,28.3954,108420.0
2018-10-24 14:40:00,37.46,37.47,37.23,37.3,80281.5,28.3954,28.403,28.2211,28.2742,80281.5
2018-10-24 14:50:00,37.29,37.35,37.23,37.27,115129.5,28.2666,28.3121,28.2211,28.2514,115129.5
2018-10-24 15:00:00,37.27,37.27,37.09,37.11,115615.5,28.2514,28.2514,28.115,28.1301,115615.5
2018-10-24 15:10:00,37.11,37.21,37.06,37.17,123532.5,28.1301,28.2059,28.0922,28.1756,123532.5
2018-10-24 15:20:00,37.17,37.21,36.99,37.01,192711.0,28.1756,28.2059,28.0392,28.0543,192711.0
2018-10-24 15:30:00,37.01,37.13,37.0,37.11,230130.0,28.0543,28.1453,28.0467,28.1301,230130.0
2018-10-24 15:40:00,37.1,37.15,36.95,37.01,280083.0,28.1225,28.1605,28.0088,28.0543,280083.0
2018-10-24 15:50:00,37.0,37.0,36.61,36.66,716070.0,28.0467,28.0467,27.7511,27.789,716070.0
2018-10-25 09:30:00,37.05,37.49,36.98,37.46,99963.0,28.0846,28.4182,28.0316,28.3954,99963.0
2018-10-25 09:40:00,37.46,37.53,37.17,37.21,53394.0,28.3954,28.4485,28.1756,28.2059,53394.0
2018-10-25 09:50:00,37.21,37.25,37.05,37.05,51393.0,28.2059,28.2363,28.0846,28.0846,51393.0
2018-10-25 10:00:00,37.04,37.2,37.01,37.15,98329.5,28.0771,28.1984,28.0543,28.1605,98329.5
2018-10-25 10:10:00,37.16,37.35,37.06,37.23,71701.5,28.168,28.3121,28.0922,28.2211,71701.5
2018-10-25 10:20:00,37.22,37.22,37.0,37.14,39535.5,28.2135,28.2135,28.0467,28.1529,39535.5
2018-10-25 10:30:00,37.16,37.25,37.07,37.11,36346.5,28.168,28.2363,28.0998,28.1301,36346.5
2018-10-25 10:40:00,37.09,37.31,37.08,37.27,79119.0,28.115,28.2817,28.1074,28.2514,79119.0
2018-10-25 10:50:00,37.26,37.35,37.21,37.23,57096.0,28.2438,28.3121,28.2059,28.2211,57096.0
2018-10-25 11:00:00,37.23,37.28,37.03,37.08,40044.0,28.2211,28.259,28.0695,28.1074,40044.0
2018-10-25 11:10:00,37.07,37.07,36.89,37.02,46465.5,28.0998,28.0998,27.9634,28.0619,46465.5
2018-10-25 11:20:00,37.02,37.23,37.02,37.23,34849.5,28.0619,28.2211,28.0619,28.2211,34849.5
2018-10-25 11:30:00,37.24,37.25,37.09,37.1,39957.0,28.2287,28.2363,28.115,28.1225,39957.0
2018-10-25 11:40:00,37.09,37.09,36.85,36.91,93565.5,28.115,28.115,27.933,27.9785,93565.5
2018-10-25 11:50:00,36.91,37.01,36.87,36.91,44740.5,27.9785,28.0543,27.9482,27.9785,44740.5
2018-10-25 12:00:00,36.91,36.95,36.82,36.88,38398.5,27.9785,28.0088,27.9103,27.9558,38398.5
2018-10-25 12:10:00,36.87,36.88,36.7,36.71,47574.0,27.9482,27.9558,27.8193,27.8269,47574.0
2018-10-25 12:20:00,36.7,36.77,36.67,36.69,48894.0,27.8193,27.8724,27.7966,27.8118,48894.0
2018-10-25 12:30:00,36.68,36.79,36.65,36.77,52806.0,27.8042,27.8876,27.7814,27.8724,52806.0
2018-10-25 12:40:00,36.77,36.83,36.71,36.82,28455.0,27.8724,27.9179,27.8269,27.9103,28455.0
2018-10-25 12:50:00,36.83,36.84,36.75,36.76,61543.5,27.9179,27.9255,27.8572,27.8648,61543.5
2018-10-25 13:00:00,36.77,36.81,36.57,36.57,63261.0,27.8724,27.9027,27.7208,27.7208,63261.0
2018-10-25 13:10:00,36.58,36.6,36.52,36.6,66570.0,27.7284,27.7435,27.6829,27.7435,66570.0
2018-10-25 13:20:00,36.59,36.79,36.59,36.78,78334.5,27.736,27.8876,27.736,27.88,78334.5
2018-10-25 13:30:00,36.79,36.97,36.79,36.91,52126.5,27.8876,28.024,27.8876,27.9785,52126.5
2018-10-25 13:40:00,36.92,37.01,36.91,36.98,50358.0,27.9861,28.0543,27.9785,28.0316,50358.0
2018-10-25 13:50:00,36.99,37.01,36.88,36.93,85447.5,28.0392,28.0543,27.9558,27.9937,85447.5
2018-10-25 14:00:00,36.94,37.05,36.86,37.04,49159.5,28.0013,28.0846,27.9406,28.0771,49159.5
2018-10-25 14:10:00,37.03,37.15,36.99,37.12,57094.5,28.0695,28.1605,28.0392,28.1377,57094.5
2018-10-25 14:20:00,37.13,37.24,37.11,37.2,55081.5,28.1453,28.2287,28.1301,28.1984,55081.5
2018-10-25 14:30:00,37.19,37.28,37.15,37.17,50038.5,28.1908,28.259,28.1605,28.1756,50038.5
2018-10-25 14:40:00,37.17,37.25,37.11,37.23,64252.5,28.1756,28.2363,28.1301,28.2211,64252.5
2018-10-25 14:50:00,37.23,37.23,37.11,37.15,146532.0,28.2211,28.2211,28.1301,28.1605,146532.0
2018-10-25 15:00:00,37.16,37.17,37.02,37.03,61674.0,28.168,28.1756,28.0619,28.0695,61674.0
2018-10-25 15:10:00,37.02,37.05,36.99,37.01,138351.0,28.0619,28.0846,28.0392,28.0543,138351.0
2018-10-25 15:20:00,37.01,37.01,36.85,36.86,128476.5,28.0543,28.0543,27.933,27.9406,128476.5
2018-10-25 15:30:00,36.86,37.01,36.85,36.95,179800.5,27.9406,28.0543,27.933,28.0088,179800.5
2018-10-25 15:40:00,36.95,36.97,36.79,36.83,229069.5,28.0088,28.024,27.8876,27.9179,229069.5
2018-10-25 15:50:00,36.83,36.88,36.74,36.83,417322.5,27.9179,27.9558,27.8497,27.9179,417322.5
2018-10-26 09:30:00,36.05,36.81,36.03,36.25,120303.0,27.3266,27.9027,27.3115,27.4782,120303.0
2018-10-26 09:40:00,36.22,36.41,36.15,36.37,69775.5,27.4555,27.5995,27.4024,27.5692,69775.5
2018-10-26 09:50:00,36.36,36.41,36.25,36.37,71985.0,27.5616,27.5995,27.4782,27.5692,71985.0
2018-10-26 10:00:00,36.35,36.35,35.97,36.08,90645.0,27.554,27.554,27.266,27.3494,90645.0
2018-10-26 10:10:00,36.14,36.31,36.11,36.31,44602.5,27.3949,27.5237,27.3721,27.5237,44602.5
2018-10-26 10:20:00,36.28,36.47,36.25,36.35,56304.0,27.501,27.645,27.4782,27.554,56304.0
2018-10-26 10:30:00,36.34,36.34,36.11,36.17,48835.5,27.5465,27.5465,27.3721,27.4176,48835.5
2018-10-26 10:40:00,36.16,36.25,36.06,36.15,56304.0,27.41,27.4782,27.3342,27.4024,56304.0
2018-10-26 10:50:00,36.13,36.19,36.03,36.09,39076.5,27.3873,27.4328,27.3115,27.3569,39076.5
2018-10-26 11:00:00,36.08,36.38,36.07,36.31,66718.5,27.3494,27.5768,27.3418,27.5237,66718.5
2018-10-26 11:10:00,36.3,36.53,36.29,36.47,50238.0,27.5161,27.6905,27.5086,27.645,50238.0
2018-10-26 11:20:00,36.51,36.72,36.46,36.67,51840.0,27.6753,27.8345,27.6374,27.7966,51840.0
2018-10-26 11:30:00,36.73,36.83,36.61,36.63,49230.0,27.8421,27.9179,27.7511,27.7663,49230.0
2018-10-26 11:40:00,36.65,36.71,36.59,36.63,39162.0,27.7814,27.8269,27.736,27.7663,39162.0
2018-10-26 11:50:00,36.63,36.79,36.63,36.67,48754.5,27.7663,27.8876,27.7663,27.7966,48754.5
2018-10-26 12:00:00,36.71,36.88,36.69,36.86,51855.0,27.8269,27.9558,27.8118,27.9406,51855.0
2018-10-26 12:10:00,36.88,36.95,36.81,36.95,82177.5,27.9558,28.0088,27.9027,28.0088,82177.5
2018-10-26 12:20:00,36.96,37.07,36.87,36.91,51922.5,28.0164,28.0998,27.9482,27.9785,51922.5
2018-10-26 12:30:00,36.91,36.99,36.83,36.91,87133.5,27.9785,28.0392,27.9179,27.9785,87133.5
2018-10-26 12:40:00,36.92,37.22,36.9,37.21,223084.5,27.9861,28.2135,27.9709,28.2059,223084.5
2018-10-26 12:50:00,37.19,37.21,37.05,37.14,45379.5,28.1908,28.2059,28.0846,28.1529,45379.5
2018-10-26 13:00:00,37.14,37.32,37.14,37.23,65577.0,28.1529,28.2893,28.1529,28.2211,65577.0
2018-10-26 13:10:00,37.23,37.3,37.16,37.26,73216.5,28.2211,28.2742,28.168,28.2438,73216.5
2018-10-26 13:20:00,37.26,37.33,37.19,37.21,54828.0,28.2438,28.2969,28.1908,28.2059,54828.0
2018-10-26 13:30:00,37.19,37.19,36.99,37.03,48462.0,28.1908,28.1908,28.0392,28.0695,48462.0
2018-10-26 13:40:00,37.03,37.19,37.03,37.11,38542.5,28.0695,28.1908,28.0695,28.1301,38542.5
2018-10-26 13:50:00,37.11,37.23,37.09,37.15,45223.5,28.1301,28.2211,28.115,28.1605,45223.5
2018-10-26 14:00:00,37.15,37.21,36.95,37.0,45253.5,28.1605,28.2059,28.0088,28.0467,45253.5
2018-10-26 14:10:00,36.99,37.07,36.86,36.91,49129.5,28.0392,28.0998,27.9406,27.9785,49129.5
2018-10-26 14:20:00,36.94,37.03,36.82,36.93,51141.0,28.0013,28.0695,27.9103,27.9937,51141.0
2018-10-26 14:30:00,36.93,37.04,36.89,36.99,42991.5,27.9937,28.0771,27.9634,28.0392,42991.5
2018-10-26 14:40:00,37.02,37.05,36.87,36.89,46380.0,28.0619,28.0846,27.9482,27.9634,46380.0
2018-10-26 14:50:00,36.89,36.91,36.73,36.77,42673.5,27.9634,27.9785,27.8421,27.8724,42673.5
2018-10-26 15:00:00,36.78,36.78,36.59,36.71,80325.0,27.88,27.88,27.736,27.8269,80325.0
2018-10-26 15:10:00,36.72,36.91,36.65,36.89,82561.5,27.8345,27.9785,27.7814,27.9634,82561.5
2018-10-26 15:20:00,36.89,37.02,36.85,36.91,73269.0,27.9634,28.0619,27.933,27.9785,73269.0
2018-10-26 15:30:00,36.91,37.0,36.75,36.96,120573.0,27.9785,28.0467,27.8572,28.0164,120573.0
2018-10-26 15:40:00,36.95,37.05,36.73,36.95,141292.5,28.0088,28.0846,27.8421,28.0088,141292.5
2018-10-26 15:50:00,36.98,37.12,36.77,36.86,311716.5,28.0316,28.1377,27.8724,27.9406,311716.5
2018-10-29 09:30:00,37.47,37.89,37.46,37.76,64042.5,28.403,28.7214,28.3954,28.6228,64042.5
2018-10-29 09:40:00,37.75,37.79,37.51,37.51,65923.5,28.6153,28.6456,28.4333,28.4333,65923.5
2018-10-29 09:50:00,37.5,37.71,37.4,37.68,49243.5,28.4258,28.5849,28.35,28.5622,49243.5
2018-10-29 10:00:00,37.72,37.97,37.72,37.96,51039.0,28.5925,28.782,28.5925,28.7744,51039.0
2018-10-29 10:10:00,37.98,38.01,37.86,37.93,35476.5,28.7896,28.8123,28.6986,28.7517,35476.5
2018-10-29 10:20:00,37.94,38.12,37.94,38.12,61440.0,28.7593,28.8957,28.7593,28.8957,61440.0
2018-10-29 10:30:00,38.14,38.17,37.89,37.94,28500.0,28.9109,28.9336,28.7214,28.7593,28500.0
2018-10-29 10:40:00,37.93,38.0,37.86,37.91,35623.5,28.7517,28.8048,28.6986,28.7365,35623.5
2018-10-29 10:50:00,37.91,38.07,37.91,37.95,38533.5,28.7365,28.8578,28.7365,28.7669,38533.5
2018-10-29 11:00:00,37.95,38.07,37.93,38.02,45249.0,28.7669,28.8578,28.7517,28.8199,45249.0
2018-10-29 11:10:00,38.01,38.03,37.84,37.91,57142.5,28.8123,28.8275,28.6835,28.7365,57142.5
2018-10-29 11:20:00,37.89,37.98,37.87,37.97,22729.5,28.7214,28.7896,28.7062,28.782,22729.5
2018-10-29 11:30:00,37.97,38.01,37.92,38.0,30024.0,28.782,28.8123,28.7441,28.8048,30024.0
2018-10-29 11:40:00,38.0,38.08,37.97,38.06,37150.5,28.8048,28.8654,28.782,28.8502,37150.5
2018-10-29 11:50:00,38.08,38.08,37.77,37.79,37893.0,28.8654,28.8654,28.6304,28.6456,37893.0
2018-10-29 12:00:00,37.79,37.87,37.77,37.82,89878.5,28.6456,28.7062,28.6304,28.6683,89878.5
2018-10-29 12:10:00,37.82,37.82,37.65,37.67,75543.0,28.6683,28.6683,28.5395,28.5546,75543.0
2018-10-29 12:20:00,37.69,37.69,37.49,37.67,80074.5,28.5698,28.5698,28.4182,28.5546,80074.5
2018-10-29 12:30:00,37.65,37.69,37.57,37.65,52225.5,28.5395,28.5698,28.4788,28.5395,52225.5
2018-10-29 12:40:00,37.64,37.78,37.64,37.69,75627.0,28.5319,28.638,28.5319,28.5698,75627.0
2018-10-29 12:50:00,37.69,37.73,37.55,37.63,30025.5,28.5698,28.6001,28.4637,28.5243,30025.5
2018-10-29 13:00:00,37.64,37.77,37.63,37.77,45310.5,28.5319,28.6304,28.5243,28.6304,45310.5
2018-10-29 13:10:00,37.77,37.77,37.67,37.7,26110.5,28.6304,28.6304,28.5546,28.5774,26110.5
2018-10-29 13:20:00,37.7,37.73,37.61,37.63,32037.0,28.5774,28.6001,28.5091,28.5243,32037.0
2018-10-29 13:30:00,37.65,37.75,37.62,37.71,44382.0,28.5395,28.6153,28.5167,28.5849,44382.0
2018-10-29 13:40:00,37.72,37.74,37.61,37.66,40162.5,28.5925,28.6077,28.5091,28.547,40162.5
2018-10-29 13:50:00,37.64,37.74,37.63,37.65,41617.5,28.5319,28.6077,28.5243,28.5395,41617.5
2018-10-29 14:00:00,37.63,37.64,37.49,37.53,32943.0,28.5243,28.5319,28.4182,28.4485,32943.0
2018-10-29 14:10:00,37.52,37.52,37.33,37.39,58275.0,28.4409,28.4409,28.2969,28.3424,58275.0
2018-10-29 14:20:00,37.41,37.47,37.35,37.39,33183.0,28.3575,28.403,28.3121,28.3424,33183.0
2018-10-29 14:30:00,37.38,37.41,37.3,37.31,53130.0,28.3348,28.3575,28.2742,28.2817,53130.0
2018-10-29 14:40:00,37.32,37.45,37.27,37.28,46426.5,28.2893,28.3879,28.2514,28.259,46426.5
2018-10-29 14:50:00,37.28,37.32,37.17,37.27,55968.0,28.259,28.2893,28.1756,28.2514,55968.0
2018-10-29 15:00:00,37.27,37.29,37.01,37.07,66301.5,28.2514,28.2666,28.0543,28.0998,66301.5
2018-10-29 15:10:00,37.09,37.1,36.85,37.02,98442.0,28.115,28.1225,27.933,28.0619,98442.0
2018-10-29 15:20:00,37.03,37.06,36.88,36.98,92553.0,28.0695,28.0922,27.9558,28.0316,92553.0
2018-10-29 15:30:00,36.96,36.99,36.76,36.83,155292.0,28.0164,28.0392,27.8648,27.9179,155292.0
2018-10-29 15:40:00,36.83,37.05,36.58,37.0,223596.0,27.9179,28.0846,27.7284,28.0467,223596.0
2018-10-29 15:50:00,37.0,37.21,36.99,37.21,413869.5,28.0467,28.2059,28.0392,28.2059,413869.5
2018-10-30 09:30:00,37.37,37.96,37.07,37.37,96373.5,28.3272,28.7744,28.0998,28.3272,96373.5
2018-10-30 09:40:00,37.35,37.87,37.34,37.87,75240.0,28.3121,28.7062,28.3045,28.7062,75240.0
2018-10-30 09:50:00,37.9,38.27,37.83,38.19,73638.0,28.729,29.0094,28.6759,28.9488,73638.0
2018-10-30 10:00:00,38.22,38.26,38.08,38.15,111010.5,28.9715,29.0019,28.8654,28.9185,111010.5
2018-10-30 10:10:00,38.15,38.29,38.0,38.13,123195.0,28.9185,29.0246,28.8048,28.9033,123195.0
2018-10-30 10:20:00,38.15,38.28,38.12,38.14,53806.5,28.9185,29.017,28.8957,28.9109,53806.5
2018-10-30 10:30:00,38.17,38.17,37.89,38.05,134491.5,28.9336,28.9336,28.7214,28.8427,134491.5
2018-10-30 10:40:00,38.05,38.15,37.91,38.11,80418.0,28.8427,28.9185,28.7365,28.8882,80418.0
2018-10-30 10:50:00,38.14,38.17,37.91,37.93,72504.0,28.9109,28.9336,28.7365,28.7517,72504.0
2018-10-30 11:00:00,37.94,37.98,37.79,37.97,45832.5,28.7593,28.7896,28.6456,28.782,45832.5
2018-10-30 11:10:00,37.97,38.01,37.83,37.86,45642.0,28.782,28.8123,28.6759,28.6986,45642.0
2018-10-30 11:20:00,37.88,38.03,37.77,37.99,45616.5,28.7138,28.8275,28.6304,28.7972,45616.5
2018-10-30 11:30:00,38.03,38.13,37.99,38.1,51561.0,28.8275,28.9033,28.7972,28.8806,51561.0
2018-10-30 11:40:00,38.1,38.22,38.07,38.19,43222.5,28.8806,28.9715,28.8578,28.9488,43222.5
2018-10-30 11:50:00,38.19,38.21,37.62,37.63,233182.5,28.9488,28.964,28.5167,28.5243,233182.5
2018-10-30 12:00:00,37.64,37.79,37.63,37.73,91312.5,28.5319,28.6456,28.5243,28.6001,91312.5
2018-10-30 12:10:00,37.73,37.79,37.59,37.63,60519.0,28.6001,28.6456,28.494,28.5243,60519.0
2018-10-30 12:20:00,37.63,37.63,37.52,37.53,68103.0,28.5243,28.5243,28.4409,28.4485,68103.0
2018-10-30 12:30:00,37.52,37.57,37.37,37.53,64239.0,28.4409,28.4788,28.3272,28.4485,64239.0
2018-10-30 12:40:00,37.53,37.57,37.43,37.47,49953.0,28.4485,28.4788,28.3727,28.403,49953.0
2018-10-30 12:50:00,37.47,37.51,37.19,37.23,49359.0,28.403,28.4333,28.1908,28.2211,49359.0
2018-10-30 13:00:00,37.21,37.24,37.13,37.23,55032.0,28.2059,28.2287,28.1453,28.2211,55032.0
2018-10-30 13:10:00,37.23,37.33,37.09,37.31,49050.0,28.2211,28.2969,28.115,28.2817,49050.0
2018-10-30 13:20:00,37.3,37.39,37.25,37.27,37525.5,28.2742,28.3424,28.2363,28.2514,37525.5
2018-10-30 13:30:00,37.24,37.35,37.22,37.35,37438.5,28.2287,28.3121,28.2135,28.3121,37438.5
2018-10-30 13:40:00,37.34,37.59,37.34,37.57,40078.5,28.3045,28.494,28.3045,28.4788,40078.5
2018-10-30 13:50:00,37.57,37.65,37.49,37.63,33493.5,28.4788,28.5395,28.4182,28.5243,33493.5
2018-10-30 14:00:00,37.63,37.69,37.47,37.48,39286.5,28.5243,28.5698,28.403,28.4106,39286.5
2018-10-30 14:10:00,37.46,37.53,37.42,37.45,84226.5,28.3954,28.4485,28.3651,28.3879,84226.5
2018-10-30 14:20:00,37.48,37.6,37.45,37.45,46678.5,28.4106,28.5016,28.3879,28.3879,46678.5
2018-10-30 14:30:00,37.47,37.55,37.39,37.55,42067.5,28.403,28.4637,28.3424,28.4637,42067.5
2018-10-30 14:40:00,37.55,37.55,37.43,37.55,60120.0,28.4637,28.4637,28.3727,28.4637,60120.0
2018-10-30 14:50:00,37.55,37.72,37.54,37.67,74868.0,28.4637,28.5925,28.4561,28.5546,74868.0
2018-10-30 15:00:00,37.67,37.67,37.51,37.61,83016.0,28.5546,28.5546,28.4333,28.5091,83016.0
2018-10-30 15:10:00,37.62,37.78,37.61,37.74,79141.5,28.5167,28.638,28.5091,28.6077,79141.5
2018-10-30 15:20:00,37.75,37.85,37.65,37.76,116208.0,28.6153,28.6911,28.5395,28.6228,116208.0
2018-10-30 15:30:00,37.77,37.83,37.6,37.62,292149.0,28.6304,28.6759,28.5016,28.5167,292149.0
2018-10-30 15:40:00,37.63,37.7,37.63,37.66,230536.5,28.5243,28.5774,28.5243,28.547,230536.5
2018-10-30 15:50:00,37.65,37.69,37.62,37.65,614982.0,28.5395,28.5698,28.5167,28.5395,614982.0
2018-10-31 09:30:00,38.07,38.32,37.79,37.9,99255.0,28.8578,29.0473,28.6456,28.729,99255.0
2018-10-31 09:40:00,37.9,38.17,37.9,37.91,35883.0,28.729,28.9336,28.729,28.7365,35883.0
2018-10-31 09:50:00,37.92,38.17,37.92,38.09,40641.0,28.7441,28.9336,28.7441,28.873,40641.0
2018-10-31 10:00:00,38.07,38.18,37.93,37.94,63058.5,28.8578,28.9412,28.7517,28.7593,63058.5
2018-10-31 10:10:00,37.97,37.99,37.81,37.95,36046.5,28.782,28.7972,28.6607,28.7669,36046.5
2018-10-31 10:20:00,37.98,38.21,37.94,38.18,33028.5,28.7896,28.964,28.7593,28.9412,33028.5
2018-10-31 10:30:00,38.18,38.24,38.11,38.21,27393.0,28.9412,28.9867,28.8882,28.964,27393.0
2018-10-31 10:40:00,38.23,38.29,38.11,38.13,40476.0,28.9791,29.0246,28.8882,28.9033,40476.0
2018-10-31 10:50:00,38.13,38.15,37.99,38.03,29472.0,28.9033,28.9185,28.7972,28.8275,29472.0
2018-10-31 11:00:00,38.06,38.09,37.95,37.95,39946.5,28.8502,28.873,28.7669,28.7669,39946.5
2018-10-31 11:10:00,37.95,38.07,37.93,37.97,45991.5,28.7669,28.8578,28.7517,28.782,45991.5
2018-10-31 11:20:00,37.99,38.14,37.96,38.11,46479.0,28.7972,28.9109,28.7744,28.8882,46479.0
2018-10-31 11:30:00,38.11,38.13,38.0,38.1,44947.5,28.8882,28.9033,28.8048,28.8806,44947.5
2018-10-31 11:40:00,38.1,38.11,37.95,38.01,60205.5,28.8806,28.8882,28.7669,28.8123,60205.5
2018-10-31 11:50:00,38.01,38.13,37.99,38.12,38533.5,28.8123,28.9033,28.7972,28.8957,38533.5
2018-10-31 12:00:00,38.12,38.15,37.98,38.06,48684.0,28.8957,28.9185,28.7896,28.8502,48684.0
2018-10-31 12:10:00,38.07,38.1,37.99,38.03,76014.0,28.8578,28.8806,28.7972,28.8275,76014.0
2018-10-31 12:20:00,38.03,38.17,38.02,38.13,61161.0,28.8275,28.9336,28.8199,28.9033,61161.0
2018-10-31 12:30:00,38.13,38.15,38.05,38.08,49029.0,28.9033,28.9185,28.8427,28.8654,49029.0
2018-10-31 12:40:00,38.09,38.14,38.05,38.05,42291.0,28.873,28.9109,28.8427,28.8427,42291.0
2018-10-31 12:50:00,38.05,38.14,37.99,38.12,32614.5,28.8427,28.9109,28.7972,28.8957,32614.5
2018-10-31 13:00:00,38.12,38.15,38.05,38.13,32538.0,28.8957,28.9185,28.8427,28.9033,32538.0
2018-10-31 13:10:00,38.13,38.25,38.13,38.14,42711.0,28.9033,28.9943,28.9033,28.9109,42711.0
2018-10-31 13:20:00,38.14,38.17,38.03,38.06,38835.0,28.9109,28.9336,28.8275,28.8502,38835.0
2018-10-31 13:30:00,38.07,38.09,37.97,37.99,27334.5,28.8578,28.873,28.782,28.7972,27334.5
2018-10-31 13:40:00,37.99,38.11,37.95,38.11,45391.5,28.7972,28.8882,28.7669,28.8882,45391.5
2018-10-31 13:50:00,38.11,38.12,38.06,38.09,34042.5,28.8882,28.8957,28.8502,28.873,34042.5
2018-10-31 14:00:00,38.09,38.15,38.01,38.1,47739.0,28.873,28.9185,28.8123,28.8806,47739.0
2018-10-31 14:10:00,38.11,38.19,38.1,38.14,47542.5,28.8882,28.9488,28.8806,28.9109,47542.5
2018-10-31 14:20:00,38.14,38.15,38.03,38.07,156486.0,28.9109,28.9185,28.8275,28.8578,156486.0
2018-10-31 14:30:00,38.08,38.2,38.06,38.13,112080.0,28.8654,28.9564,28.8502,28.9033,112080.0
2018-10-31 14:40:00,38.14,38.28,38.13,38.21,317086.5,28.9109,29.017,28.9033,28.964,317086.5
2018-10-31 14:50:00,38.22,38.29,38.17,38.24,109762.5,28.9715,29.0246,28.9336,28.9867,109762.5
2018-10-31 15:00:00,38.25,38.33,38.23,38.26,62047.5,28.9943,29.0549,28.9791,29.0019,62047.5
2018-10-31 15:10:00,38.25,38.46,38.25,38.39,61779.0,28.9943,29.1535,28.9943,29.1004,61779.0
2018-10-31 15:20:00,38.39,38.43,38.29,38.37,83070.0,29.1004,29.1307,29.0246,29.0852,83070.0
2018-10-31 15:30:00,38.37,38.39,38.25,38.25,83101.5,29.0852,29.1004,28.9943,28.9943,83101.5
2018-10-31 15:40:00,38.25,38.32,38.17,38.19,140104.5,28.9943,29.0473,28.9336,28.9488,140104.5
2018-10-31 15:50:00,38.19,38.23,38.11,38.13,516010.5,28.9488,28.9791,28.8882,28.9033,516010.5
2018-11-01 09:30:00,38.37,38.69,38.37,38.45,123045.0,29.0852,29.3278,29.0852,29.1459,123045.0
2018-11-01 09:40:00,38.43,38.55,38.35,38.42,58485.0,29.1307,29.2217,29.0701,29.1231,58485.0
2018-11-01 09:50:00,38.41,38.65,38.37,38.62,66957.0,29.1156,29.2975,29.0852,29.2747,66957.0
2018-11-01 10:00:00,38.59,38.84,38.54,38.83,85239.0,29.252,29.4415,29.2141,29.4339,85239.0
2018-11-01 10:10:00,38.85,39.09,38.85,39.0,44658.0,29.4491,29.631,29.4491,29.5628,44658.0
2018-11-01 10:20:00,38.99,39.22,38.93,39.22,83535.0,29.5552,29.7296,29.5097,29.7296,83535.0
2018-11-01 10:30:00,39.22,39.42,39.19,39.32,94795.5,29.7296,29.8812,29.7068,29.8054,94795.5
2018-11-01 10:40:00,39.31,39.35,39.19,39.34,43179.0,29.7978,29.8281,29.7068,29.8205,43179.0
2018-11-01 10:50:00,39.36,39.41,39.26,39.36,53572.5,29.8357,29.8736,29.7599,29.8357,53572.5
2018-11-01 11:00:00,39.38,39.4,39.24,39.29,40533.0,29.8508,29.866,29.7447,29.7826,40533.0
2018-11-01 11:10:00,39.3,39.45,39.23,39.37,94701.0,29.7902,29.9039,29.7371,29.8433,94701.0
2018-11-01 11:20:00,39.38,39.55,39.37,39.51,56650.5,29.8508,29.9797,29.8433,29.9494,56650.5
2018-11-01 11:30:00,39.51,39.56,39.43,39.54,70564.5,29.9494,29.9873,29.8887,29.9721,70564.5
2018-11-01 11:40:00,39.55,39.66,39.53,39.65,55429.5,29.9797,30.0631,29.9645,30.0555,55429.5
2018-11-01 11:50:00,39.67,39.67,39.53,39.54,44655.0,30.0707,30.0707,29.9645,29.9721,44655.0
2018-11-01 12:00:00,39.54,39.55,39.43,39.54,42480.0,29.9721,29.9797,29.8887,29.9721,42480.0
2018-11-01 12:10:00,39.55,39.59,39.41,39.43,137368.5,29.9797,30.01,29.8736,29.8887,137368.5
2018-11-01 12:20:00,39.44,39.45,39.33,39.41,41020.5,29.8963,29.9039,29.8129,29.8736,41020.5
2018-11-01 12:30:00,39.4,39.48,39.25,39.32,45964.5,29.866,29.9266,29.7523,29.8054,45964.5
2018-11-01 12:40:00,39.33,39.39,39.27,39.37,35254.5,29.8129,29.8584,29.7675,29.8433,35254.5
2018-11-01 12:50:00,39.37,39.5,39.37,39.5,46234.5,29.8433,29.9418,29.8433,29.9418,46234.5
2018-11-01 13:00:00,39.49,39.51,39.35,39.37,34162.5,29.9342,29.9494,29.8281,29.8433,34162.5
2018-11-01 13:10:00,39.39,39.55,39.39,39.51,37240.5,29.8584,29.9797,29.8584,29.9494,37240.5
2018-11-01 13:20:00,39.51,39.58,39.47,39.58,23571.0,29.9494,30.0024,29.9191,30.0024,23571.0
2018-11-01 13:30:00,39.58,39.59,39.43,39.46,50496.0,30.0024,30.01,29.8887,29.9115,50496.0
2018-11-01 13:40:00,39.45,39.58,39.45,39.47,53514.0,29.9039,30.0024,29.9039,29.9191,53514.0
2018-11-01 13:50:00,39.47,39.52,39.42,39.49,32296.5,29.9191,29.957,29.8812,29.9342,32296.5
2018-11-01 14:00:00,39.49,39.52,39.38,39.4,50710.5,29.9342,29.957,29.8508,29.866,50710.5
2018-11-01 14:10:00,39.39,39.47,39.35,39.43,29955.0,29.8584,29.9191,29.8281,29.8887,29955.0
2018-11-01 14:20:00,39.43,39.51,39.43,39.51,28528.5,29.8887,29.9494,29.8887,29.9494,28528.5
2018-11-01 14:30:00,39.5,39.56,39.47,39.49,64383.0,29.9418,29.9873,29.9191,29.9342,64383.0
2018-11-01 14:40:00,39.48,39.53,39.43,39.45,36562.5,29.9266,29.9645,29.8887,29.9039,36562.5
2018-11-01 14:50:00,39.46,39.53,39.43,39.51,35422.5,29.9115,29.9645,29.8887,29.9494,35422.5
2018-11-01 15:00:00,39.51,39.51,39.37,39.44,52885.5,29.9494,29.9494,29.8433,29.8963,52885.5
2018-11-01 15:10:00,39.44,39.53,39.41,39.51,48954.0,29.8963,29.9645,29.8736,29.9494,48954.0
2018-11-01 15:20:00,39.52,39.52,39.41,39.51,58416.0,29.957,29.957,29.8736,29.9494,58416.0
2018-11-01 15:30:00,39.51,39.53,39.46,39.51,67447.5,29.9494,29.9645,29.9115,29.9494,67447.5
2018-11-01 15:40:00,39.5,39.56,39.45,39.5,107229.0,29.9418,29.9873,29.9039,29.9418,107229.0
2018-11-01 15:50:00,39.48,39.53,39.41,39.43,276240.0,29.9266,29.9645,29.8736,29.8887,276240.0
2018-11-02 09:30:00,39.64,39.83,39.33,39.37,78379.5,30.0479,30.1919,29.8129,29.8433,78379.5
2018-11-02 09:40:00,39.39,39.6,39.37,39.53,48100.5,29.8584,30.0176,29.8433,29.9645,48100.5
2018-11-02 09:50:00,39.52,39.52,39.09,39.15,81334.5,29.957,29.957,29.631,29.6765,81334.5
2018-11-02 10:00:00,39.16,39.22,39.03,39.07,51018.0,29.6841,29.7296,29.5855,29.6158,51018.0
2018-11-02 10:10:00,39.08,39.23,39.03,39.16,58491.0,29.6234,29.7371,29.5855,29.6841,58491.0
2018-11-02 10:20:00,39.17,39.19,38.86,38.86,75654.0,29.6917,29.7068,29.4567,29.4567,75654.0
2018-11-02 10:30:00,38.89,38.95,38.76,38.81,47715.0,29.4794,29.5249,29.3809,29.4188,47715.0
2018-11-02 10:40:00,38.8,38.97,38.7,38.92,48202.5,29.4112,29.54,29.3354,29.5021,48202.5
2018-11-02 10:50:00,38.93,39.22,38.91,39.17,38397.0,29.5097,29.7296,29.4946,29.6917,38397.0
2018-11-02 11:00:00,39.18,39.21,39.0,39.15,39354.0,29.6992,29.722,29.5628,29.6765,39354.0
2018-11-02 11:10:00,39.15,39.2,38.87,38.9,65646.0,29.6765,29.7144,29.4642,29.487,65646.0
2018-11-02 11:20:00,38.89,38.97,38.8,38.88,47109.0,29.4794,29.54,29.4112,29.4718,47109.0
2018-11-02 11:30:00,38.89,39.01,38.79,38.94,40473.0,29.4794,29.5704,29.4036,29.5173,40473.0
2018-11-02 11:40:00,38.95,38.96,38.8,38.93,34456.5,29.5249,29.5325,29.4112,29.5097,34456.5
2018-11-02 11:50:00,38.93,39.02,38.91,38.99,26535.0,29.5097,29.5779,29.4946,29.5552,26535.0
2018-11-02 12:00:00,39.01,39.06,38.81,38.83,41170.5,29.5704,29.6083,29.4188,29.4339,41170.5
2018-11-02 12:10:00,38.85,38.89,38.79,38.89,37662.0,29.4491,29.4794,29.4036,29.4794,37662.0
2018-11-02 12:20:00,38.89,38.91,38.81,38.91,17103.0,29.4794,29.4946,29.4188,29.4946,17103.0
2018-11-02 12:30:00,38.91,38.93,38.6,38.68,59241.0,29.4946,29.5097,29.2596,29.3202,59241.0
2018-11-02 12:40:00,38.68,38.75,38.65,38.71,26008.5,29.3202,29.3733,29.2975,29.343,26008.5
2018-11-02 12:50:00,38.72,38.72,38.56,38.69,40914.0,29.3505,29.3505,29.2293,29.3278,40914.0
2018-11-02 13:00:00,38.67,38.7,38.57,38.7,21682.5,29.3126,29.3354,29.2368,29.3354,21682.5
2018-11-02 13:10:00,38.69,38.85,38.69,38.85,24940.5,29.3278,29.4491,29.3278,29.4491,24940.5
2018-11-02 13:20:00,38.84,38.85,38.71,38.75,24396.0,29.4415,29.4491,29.343,29.3733,24396.0
2018-11-02 13:30:00,38.74,38.75,38.65,38.69,21907.5,29.3657,29.3733,29.2975,29.3278,21907.5
2018-11-02 13:40:00,38.68,38.85,38.65,38.79,27894.0,29.3202,29.4491,29.2975,29.4036,27894.0
2018-11-02 13:50:00,38.81,38.81,38.66,38.68,44310.0,29.4188,29.4188,29.3051,29.3202,44310.0
2018-11-02 14:00:00,38.69,38.69,38.56,38.57,46237.5,29.3278,29.3278,29.2293,29.2368,46237.5
2018-11-02 14:10:00,38.58,38.6,38.51,38.59,22465.5,29.2444,29.2596,29.1914,29.252,22465.5
2018-11-02 14:20:00,38.59,39.07,38.56,39.03,55908.0,29.252,29.6158,29.2293,29.5855,55908.0
2018-11-02 14:30:00,38.99,39.05,38.87,38.88,34416.0,29.5552,29.6007,29.4642,29.4718,34416.0
2018-11-02 14:40:00,38.86,38.92,38.85,38.89,22644.0,29.4567,29.5021,29.4491,29.4794,22644.0
2018-11-02 14:50:00,38.89,38.93,38.82,38.82,39549.0,29.4794,29.5097,29.4263,29.4263,39549.0
2018-11-02 15:00:00,38.84,38.89,38.71,38.87,40338.0,29.4415,29.4794,29.343,29.4642,40338.0
2018-11-02 15:10:00,38.87,38.97,38.84,38.86,50317.5,29.4642,29.54,29.4415,29.4567,50317.5
2018-11-02 15:20:00,38.89,38.95,38.84,38.89,84703.5,29.4794,29.5249,29.4415,29.4794,84703.5
2018-11-02 15:30:00,38.89,39.03,38.86,39.03,91362.0,29.4794,29.5855,29.4567,29.5855,91362.0
2018-11-02 15:40:00,39.01,39.05,38.95,38.99,124315.5,29.5704,29.6007,29.5249,29.5552,124315.5
2018-11-02 15:50:00,38.99,39.02,38.83,38.87,268704.0,29.5552,29.5779,29.4339,29.4642,268704.0
2018-11-05 09:30:00,39.1,39.3,39.04,39.17,54472.5,29.6386,29.7902,29.5931,29.6917,54472.5
2018-11-05 09:40:00,39.19,39.19,38.87,38.95,47619.0,29.7068,29.7068,29.4642,29.5249,47619.0
2018-11-05 09:50:00,38.96,39.05,38.81,38.83,26554.5,29.5325,29.6007,29.4188,29.4339,26554.5
2018-11-05 10:00:00,38.87,38.93,38.77,38.83,25075.5,29.4642,29.5097,29.3884,29.4339,25075.5
2018-11-05 10:10:00,38.81,38.9,38.78,38.89,18978.0,29.4188,29.487,29.396,29.4794,18978.0
2018-11-05 10:20:00,38.89,38.95,38.8,38.94,17700.0,29.4794,29.5249,29.4112,29.5173,17700.0
2018-11-05 10:30:00,38.95,39.07,38.94,38.95,43914.0,29.5249,29.6158,29.5173,29.5249,43914.0
2018-11-05 10:40:00,38.95,39.0,38.89,38.93,31951.5,29.5249,29.5628,29.4794,29.5097,31951.5
2018-11-05 10:50:00,38.97,39.1,38.96,39.07,41386.5,29.54,29.6386,29.5325,29.6158,41386.5
2018-11-05 11:00:00,39.07,39.08,38.92,38.93,28869.0,29.6158,29.6234,29.5021,29.5097,28869.0
2018-11-05 11:10:00,38.93,38.97,38.87,38.91,26157.0,29.5097,29.54,29.4642,29.4946,26157.0
2018-11-05 11:20:00,38.91,38.91,38.73,38.73,30393.0,29.4946,29.4946,29.3581,29.3581,30393.0
2018-11-05 11:30:00,38.73,38.75,38.67,38.71,25881.0,29.3581,29.3733,29.3126,29.343,25881.0
2018-11-05 11:40:00,38.71,38.74,38.59,38.67,19828.5,29.343,29.3657,29.252,29.3126,19828.5
2018-11-05 11:50:00,38.69,38.93,38.69,38.93,28858.5,29.3278,29.5097,29.3278,29.5097,28858.5
2018-11-05 12:00:00,38.94,38.95,38.86,38.9,19390.5,29.5173,29.5249,29.4567,29.487,19390.5
2018-11-05 12:10:00,38.89,38.93,38.79,38.81,19426.5,29.4794,29.5097,29.4036,29.4188,19426.5
2018-11-05 12:20:00,38.81,38.83,38.77,38.81,15156.0,29.4188,29.4339,29.3884,29.4188,15156.0
2018-11-05 12:30:00,38.8,38.81,38.69,38.69,19344.0,29.4112,29.4188,29.3278,29.3278,19344.0
2018-11-05 12:40:00,38.69,38.74,38.67,38.74,13905.0,29.3278,29.3657,29.3126,29.3657,13905.0
2018-11-05 12:50:00,38.73,38.77,38.72,38.76,19098.0,29.3581,29.3884,29.3505,29.3809,19098.0
2018-11-05 13:00:00,38.76,38.79,38.75,38.79,15700.5,29.3809,29.4036,29.3733,29.4036,15700.5
2018-11-05 13:10:00,38.78,38.81,38.75,38.79,18148.5,29.396,29.4188,29.3733,29.4036,18148.5
2018-11-05 13:20:00,38.81,38.89,38.78,38.87,11790.0,29.4188,29.4794,29.396,29.4642,11790.0
2018-11-05 13:30:00,38.86,38.89,38.84,38.87,25090.5,29.4567,29.4794,29.4415,29.4642,25090.5
2018-11-05 13:40:00,38.87,38.87,38.79,38.83,28690.5,29.4642,29.4642,29.4036,29.4339,28690.5
2018-11-05 13:50:00,38.83,38.84,38.75,38.78,37618.5,29.4339,29.4415,29.3733,29.396,37618.5
2018-11-05 14:00:00,38.79,38.79,38.69,38.72,28437.0,29.4036,29.4036,29.3278,29.3505,28437.0
2018-11-05 14:10:00,38.72,38.82,38.67,38.81,51172.5,29.3505,29.4263,29.3126,29.4188,51172.5
2018-11-05 14:20:00,38.81,38.88,38.81,38.86,30895.5,29.4188,29.4718,29.4188,29.4567,30895.5
2018-11-05 14:30:00,38.86,38.91,38.83,38.9,46297.5,29.4567,29.4946,29.4339,29.487,46297.5
2018-11-05 14:40:00,38.9,39.09,38.9,39.07,43950.0,29.487,29.631,29.487,29.6158,43950.0
2018-11-05 14:50:00,39.07,39.13,39.06,39.08,39367.5,29.6158,29.6613,29.6083,29.6234,39367.5
2018-11-05 15:00:00,39.07,39.08,39.01,39.02,31035.0,29.6158,29.6234,29.5704,29.5779,31035.0
2018-11-05 15:10:00,39.02,39.1,39.02,39.06,35146.5,29.5779,29.6386,29.5779,29.6083,35146.5
2018-11-05 15:20:00,39.07,39.07,38.98,39.03,72265.5,29.6158,29.6158,29.5476,29.5855,72265.5
2018-11-05 15:30:00,39.03,39.03,38.95,38.99,66237.0,29.5855,29.5855,29.5249,29.5552,66237.0
2018-11-05 15:40:00,39.0,39.04,38.97,39.02,71287.5,29.5628,29.5931,29.54,29.5779,71287.5
2018-11-05 15:50:00,39.03,39.04,38.93,38.97,278667.0,29.5855,29.5931,29.5097,29.54,278667.0
2018-11-06 09:30:00,39.01,39.49,38.88,39.43,45504.0,29.5704,29.9342,29.4718,29.8887,45504.0
2018-11-06 09:40:00,39.43,39.45,39.32,39.33,49786.5,29.8887,29.9039,29.8054,29.8129,49786.5
2018-11-06 09:50:00,39.34,39.35,39.23,39.26,24795.0,29.8205,29.8281,29.7371,29.7599,24795.0
2018-11-06 10:00:00,39.27,39.27,39.13,39.19,21529.5,29.7675,29.7675,29.6613,29.7068,21529.5
2018-11-06 10:10:00,39.22,39.28,39.21,39.26,22993.5,29.7296,29.775,29.722,29.7599,22993.5
2018-11-06 10:20:00,39.27,39.45,39.27,39.41,30870.0,29.7675,29.9039,29.7675,29.8736,30870.0
2018-11-06 10:30:00,39.43,39.49,39.35,39.37,20388.0,29.8887,29.9342,29.8281,29.8433,20388.0
2018-11-06 10:40:00,39.39,39.58,39.32,39.53,31596.0,29.8584,30.0024,29.8054,29.9645,31596.0
2018-11-06 10:50:00,39.54,39.67,39.49,39.64,34948.5,29.9721,30.0707,29.9342,30.0479,34948.5
2018-11-06 11:00:00,39.63,39.63,39.44,39.46,17151.0,30.0403,30.0403,29.8963,29.9115,17151.0
2018-11-06 11:10:00,39.46,39.51,39.4,39.47,32578.5,29.9115,29.9494,29.866,29.9191,32578.5
2018-11-06 11:20:00,39.47,39.47,39.34,39.38,31018.5,29.9191,29.9191,29.8205,29.8508,31018.5
2018-11-06 11:30:00,39.37,39.44,39.29,39.43,21543.0,29.8433,29.8963,29.7826,29.8887,21543.0
2018-11-06 11:40:00,39.42,39.45,39.34,39.35,18825.0,29.8812,29.9039,29.8205,29.8281,18825.0
2018-11-06 11:50:00,39.34,39.44,39.32,39.35,24390.0,29.8205,29.8963,29.8054,29.8281,24390.0
2018-11-06 12:00:00,39.36,39.41,39.31,39.38,20488.5,29.8357,29.8736,29.7978,29.8508,20488.5
2018-11-06 12:10:00,39.38,39.4,39.32,39.4,18411.0,29.8508,29.866,29.8054,29.866,18411.0
2018-11-06 12:20:00,39.41,39.42,39.35,39.37,22294.5,29.8736,29.8812,29.8281,29.8433,22294.5
2018-11-06 12:30:00,39.37,39.48,39.37,39.46,19599.0,29.8433,29.9266,29.8433,29.9115,19599.0
2018-11-06 12:40:00,39.46,39.49,39.44,39.45,24528.0,29.9115,29.9342,29.8963,29.9039,24528.0
2018-11-06 12:50:00,39.45,39.45,39.34,39.37,21526.5,29.9039,29.9039,29.8205,29.8433,21526.5
2018-11-06 13:00:00,39.39,39.43,39.37,39.41,12448.5,29.8584,29.8887,29.8433,29.8736,12448.5
2018-11-06 13:10:00,39.41,39.51,39.38,39.51,15300.0,29.8736,29.9494,29.8508,29.9494,15300.0
2018-11-06 13:20:00,39.51,39.51,39.41,39.41,25252.5,29.9494,29.9494,29.8736,29.8736,25252.5
2018-11-06 13:30:00,39.41,39.47,39.4,39.43,22956.0,29.8736,29.9191,29.866,29.8887,22956.0
2018-11-06 13:40:00,39.43,39.52,39.43,39.52,20967.0,29.8887,29.957,29.8887,29.957,20967.0
2018-11-06 13:50:00,39.51,39.65,39.51,39.65,31495.5,29.9494,30.0555,29.9494,30.0555,31495.5
2018-11-06 14:00:00,39.65,39.67,39.58,39.62,39883.5,30.0555,30.0707,30.0024,30.0328,39883.5
2018-11-06 14:10:00,39.61,39.65,39.55,39.55,35934.0,30.0252,30.0555,29.9797,29.9797,35934.0
2018-11-06 14:20:00,39.54,39.54,39.38,39.39,32902.5,29.9721,29.9721,29.8508,29.8584,32902.5
2018-11-06 14:30:00,39.4,39.47,39.36,39.41,27967.5,29.866,29.9191,29.8357,29.8736,27967.5
2018-11-06 14:40:00,39.41,39.51,39.41,39.5,19959.0,29.8736,29.9494,29.8736,29.9418,19959.0
2018-11-06 14:50:00,39.51,39.53,39.45,39.49,31584.0,29.9494,29.9645,29.9039,29.9342,31584.0
2018-11-06 15:00:00,39.5,39.56,39.45,39.55,23209.5,29.9418,29.9873,29.9039,29.9797,23209.5
2018-11-06 15:10:00,39.54,39.61,39.53,39.59,28851.0,29.9721,30.0252,29.9645,30.01,28851.0
2018-11-06 15:20:00,39.59,39.63,39.52,39.58,32727.0,30.01,30.0403,29.957,30.0024,32727.0
2018-11-06 15:30:00,39.59,39.61,39.53,39.55,42655.5,30.01,30.0252,29.9645,29.9797,42655.5
2018-11-06 15:40:00,39.54,39.55,39.45,39.51,60061.5,29.9721,29.9797,29.9039,29.9494,60061.5
2018-11-06 15:50:00,39.52,39.61,39.52,39.57,255718.5,29.957,30.0252,29.957,29.9949,255718.5
2018-11-07 09:30:00,39.85,39.93,39.53,39.69,89505.0,30.2071,30.2677,29.9645,30.0858,89505.0
2018-11-07 09:40:00,39.71,39.71,39.15,39.23,72532.5,30.101,30.101,29.6765,29.7371,72532.5
2018-11-07 09:50:00,39.22,39.22,38.9,39.01,67884.0,29.7296,29.7296,29.487,29.5704,67884.0
2018-11-07 10:00:00,39.03,39.03,38.83,38.88,89433.0,29.5855,29.5855,29.4339,29.4718,89433.0
2018-11-07 10:10:00,38.89,39.09,38.85,38.96,82551.0,29.4794,29.631,29.4491,29.5325,82551.0
2018-11-07 10:20:00,38.94,39.08,38.89,38.98,93349.5,29.5173,29.6234,29.4794,29.5476,93349.5
2018-11-07 10:30:00,38.98,39.26,38.98,39.22,83223.0,29.5476,29.7599,29.5476,29.7296,83223.0
2018-11-07 10:40:00,39.25,39.29,39.11,39.12,52767.0,29.7523,29.7826,29.6462,29.6538,52767.0
2018-11-07 10:50:00,39.11,39.25,39.05,39.11,62442.0,29.6462,29.7523,29.6007,29.6462,62442.0
2018-11-07 11:00:00,39.11,39.23,39.05,39.17,83781.0,29.6462,29.7371,29.6007,29.6917,83781.0
2018-11-07 11:10:00,39.17,39.21,39.09,39.15,64683.0,29.6917,29.722,29.631,29.6765,64683.0
2018-11-07 11:20:00,39.13,39.22,39.13,39.2,52716.0,29.6613,29.7296,29.6613,29.7144,52716.0
2018-11-07 11:30:00,39.2,39.22,39.15,39.21,107257.5,29.7144,29.7296,29.6765,29.722,107257.5
2018-11-07 11:40:00,39.22,39.22,39.11,39.17,48660.0,29.7296,29.7296,29.6462,29.6917,48660.0
2018-11-07 11:50:00,39.17,39.33,39.15,39.31,85681.5,29.6917,29.8129,29.6765,29.7978,85681.5
2018-11-07 12:00:00,39.31,39.34,39.27,39.27,47611.5,29.7978,29.8205,29.7675,29.7675,47611.5
2018-11-07 12:10:00,39.27,39.33,39.25,39.29,42702.0,29.7675,29.8129,29.7523,29.7826,42702.0
2018-11-07 12:20:00,39.29,39.35,39.29,39.29,45916.5,29.7826,29.8281,29.7826,29.7826,45916.5
2018-11-07 12:30:00,39.29,39.33,39.2,39.21,50146.5,29.7826,29.8129,29.7144,29.722,50146.5
2018-11-07 12:40:00,39.23,39.33,39.21,39.31,34368.0,29.7371,29.8129,29.722,29.7978,34368.0
2018-11-07 12:50:00,39.31,39.37,39.3,39.36,27262.5,29.7978,29.8433,29.7902,29.8357,27262.5
2018-11-07 13:00:00,39.35,39.43,39.34,39.41,24502.5,29.8281,29.8887,29.8205,29.8736,24502.5
2018-11-07 13:10:00,39.41,39.43,39.36,39.4,22164.0,29.8736,29.8887,29.8357,29.866,22164.0
2018-11-07 13:20:00,39.4,39.44,39.37,39.42,33295.5,29.866,29.8963,29.8433,29.8812,33295.5
2018-11-07 13:30:00,39.42,39.46,39.39,39.39,20083.5,29.8812,29.9115,29.8584,29.8584,20083.5
2018-11-07 13:40:00,39.39,39.41,39.37,39.37,38596.5,29.8584,29.8736,29.8433,29.8433,38596.5
2018-11-07 13:50:00,39.37,39.38,39.31,39.32,29313.0,29.8433,29.8508,29.7978,29.8054,29313.0
2018-11-07 14:00:00,39.31,39.46,39.29,39.41,44431.5,29.7978,29.9115,29.7826,29.8736,44431.5
2018-11-07 14:10:00,39.42,39.49,39.41,39.44,24465.0,29.8812,29.9342,29.8736,29.8963,24465.0
2018-11-07 14:20:00,39.45,39.57,39.45,39.57,17745.0,29.9039,29.9949,29.9039,29.9949,17745.0
2018-11-07 14:30:00,39.56,39.66,39.53,39.61,32233.5,29.9873,30.0631,29.9645,30.0252,32233.5
2018-11-07 14:40:00,39.62,39.65,39.55,39.57,30970.5,30.0328,30.0555,29.9797,29.9949,30970.5
2018-11-07 14:50:00,39.57,39.58,39.47,39.51,59035.5,29.9949,30.0024,29.9191,29.9494,59035.5
2018-11-07 15:00:00,39.51,39.55,39.48,39.51,43317.0,29.9494,29.9797,29.9266,29.9494,43317.0
2018-11-07 15:10:00,39.51,39.63,39.51,39.58,39910.5,29.9494,30.0403,29.9494,30.0024,39910.5
2018-11-07 15:20:00,39.59,39.65,39.58,39.65,51106.5,30.01,30.0555,30.0024,30.0555,51106.5
2018-11-07 15:30:00,39.64,39.75,39.64,39.69,120957.0,30.0479,30.1313,30.0479,30.0858,120957.0
2018-11-07 15:40:00,39.69,39.84,39.69,39.8,164022.0,30.0858,30.1995,30.0858,30.1692,164022.0
2018-11-07 15:50:00,39.79,39.96,39.79,39.95,515689.5,30.1616,30.2905,30.1616,30.2829,515689.5
2018-11-08 09:30:00,39.75,40.18,39.75,40.17,46585.5,30.1313,30.4573,30.1313,30.4497,46585.5
2018-11-08 09:40:00,40.11,40.15,40.0,40.01,15223.5,30.4042,30.4345,30.3208,30.3284,15223.5
2018-11-08 09:50:00,40.0,40.07,39.84,39.86,38781.0,30.3208,30.3739,30.1995,30.2147,38781.0
2018-11-08 10:00:00,39.83,39.83,39.67,39.69,40756.5,30.1919,30.1919,30.0707,30.0858,40756.5
2018-11-08 10:10:00,39.7,39.73,39.58,39.6,72052.5,30.0934,30.1161,30.0024,30.0176,72052.5
2018-11-08 10:20:00,39.59,39.83,39.57,39.83,48532.5,30.01,30.1919,29.9949,30.1919,48532.5
2018-11-08 10:30:00,39.83,39.91,39.79,39.91,26691.0,30.1919,30.2526,30.1616,30.2526,26691.0
2018-11-08 10:40:00,39.91,39.91,39.82,39.88,20515.5,30.2526,30.2526,30.1844,30.2298,20515.5
2018-11-08 10:50:00,39.89,39.99,39.88,39.93,22093.5,30.2374,30.3132,30.2298,30.2677,22093.5
2018-11-08 11:00:00,39.94,40.05,39.92,40.03,24636.0,30.2753,30.3587,30.2602,30.3435,24636.0
2018-11-08 11:10:00,40.02,40.07,40.01,40.06,23683.5,30.336,30.3739,30.3284,30.3663,23683.5
2018-11-08 11:20:00,40.05,40.1,40.01,40.09,29073.0,30.3587,30.3966,30.3284,30.389,29073.0
2018-11-08 11:30:00,40.1,40.24,40.09,40.19,26229.0,30.3966,30.5027,30.389,30.4648,26229.0
2018-11-08 11:40:00,40.18,40.23,40.16,40.2,24319.5,30.4573,30.4952,30.4421,30.4724,24319.5
2018-11-08 11:50:00,40.2,40.2,40.14,40.15,20614.5,30.4724,30.4724,30.4269,30.4345,20614.5
2018-11-08 12:00:00,40.19,40.27,40.19,40.23,24726.0,30.4648,30.5255,30.4648,30.4952,24726.0
2018-11-08 12:10:00,40.23,40.35,40.23,40.29,20245.5,30.4952,30.5861,30.4952,30.5406,20245.5
2018-11-08 12:20:00,40.29,40.31,40.25,40.27,31254.0,30.5406,30.5558,30.5103,30.5255,31254.0
2018-11-08 12:30:00,40.27,40.3,40.24,40.27,27426.0,30.5255,30.5482,30.5027,30.5255,27426.0
2018-11-08 12:40:00,40.28,40.29,40.21,40.26,44949.0,30.5331,30.5406,30.48,30.5179,44949.0
2018-11-08 12:50:00,40.25,40.25,40.17,40.17,23973.0,30.5103,30.5103,30.4497,30.4497,23973.0
2018-11-08 13:00:00,40.17,40.2,40.13,40.18,16026.0,30.4497,30.4724,30.4194,30.4573,16026.0
2018-11-08 13:10:00,40.18,40.21,40.14,40.17,34000.5,30.4573,30.48,30.4269,30.4497,34000.5
2018-11-08 13:20:00,40.17,40.18,40.13,40.18,33310.5,30.4497,30.4573,30.4194,30.4573,33310.5
2018-11-08 13:30:00,40.16,40.17,40.11,40.13,26265.0,30.4421,30.4497,30.4042,30.4194,26265.0
2018-11-08 13:40:00,40.14,40.19,40.13,40.18,40087.5,30.4269,30.4648,30.4194,30.4573,40087.5
2018-11-08 13:50:00,40.18,40.19,40.12,40.13,84601.5,30.4573,30.4648,30.4118,30.4194,84601.5
2018-11-08 14:00:00,40.13,40.21,40.05,40.17,46726.5,30.4194,30.48,30.3587,30.4497,46726.5
2018-11-08 14:10:00,40.18,40.2,40.08,40.1,51880.5,30.4573,30.4724,30.3815,30.3966,51880.5
2018-11-08 14:20:00,40.1,40.14,40.04,40.05,49818.0,30.3966,30.4269,30.3511,30.3587,49818.0
2018-11-08 14:30:00,40.06,40.12,40.01,40.01,72567.0,30.3663,30.4118,30.3284,30.3284,72567.0
2018-11-08 14:40:00,40.0,40.1,39.99,40.09,92887.5,30.3208,30.3966,30.3132,30.389,92887.5
2018-11-08 14:50:00,40.09,40.1,40.04,40.07,51450.0,30.389,30.3966,30.3511,30.3739,51450.0
2018-11-08 15:00:00,40.07,40.08,40.0,40.05,99967.5,30.3739,30.3815,30.3208,30.3587,99967.5
2018-11-08 15:10:00,40.05,40.17,40.03,40.14,51631.5,30.3587,30.4497,30.3435,30.4269,51631.5
2018-11-08 15:20:00,40.15,40.15,40.03,40.04,42288.0,30.4345,30.4345,30.3435,30.3511,42288.0
2018-11-08 15:30:00,40.03,40.09,40.0,40.03,59223.0,30.3435,30.389,30.3208,30.3435,59223.0
2018-11-08 15:40:00,40.03,40.12,40.02,40.09,71736.0,30.3435,30.4118,30.336,30.389,71736.0
2018-11-08 15:50:00,40.09,40.11,40.03,40.1,194187.0,30.389,30.4042,30.3435,30.3966,194187.0
2018-11-09 09:30:00,39.55,39.93,39.53,39.75,86023.5,30.1235,30.413,30.1083,30.2759,86023.5
2018-11-09 09:40:00,39.71,39.73,39.47,39.47,40471.5,30.2454,30.2606,30.0626,30.0626,40471.5
2018-11-09 09:50:00,39.48,39.48,39.21,39.28,20349.0,30.0702,30.0702,29.8646,29.9179,20349.0
2018-11-09 10:00:00,39.31,39.31,39.13,39.13,24822.0,29.9407,29.9407,29.8036,29.8036,24822.0
2018-11-09 10:10:00,39.09,39.13,39.04,39.05,23875.5,29.7732,29.8036,29.7351,29.7427,23875.5
2018-11-09 10:20:00,39.04,39.21,38.96,39.19,47056.5,29.7351,29.8646,29.6742,29.8493,47056.5
2018-11-09 10:30:00,39.19,39.27,39.12,39.23,26428.5,29.8493,29.9103,29.796,29.8798,26428.5
2018-11-09 10:40:00,39.21,39.27,39.11,39.11,18364.5,29.8646,29.9103,29.7884,29.7884,18364.5
2018-11-09 10:50:00,39.1,39.1,38.97,39.05,23898.0,29.7808,29.7808,29.6818,29.7427,23898.0
2018-11-09 11:00:00,39.06,39.1,38.84,38.85,22548.0,29.7503,29.7808,29.5828,29.5904,22548.0
2018-11-09 11:10:00,38.84,38.94,38.8,38.92,29632.5,29.5828,29.6589,29.5523,29.6437,29632.5
2018-11-09 11:20:00,38.91,39.03,38.91,39.01,30109.5,29.6361,29.7275,29.6361,29.7122,30109.5
2018-11-09 11:30:00,38.99,39.04,38.89,39.0,32709.0,29.697,29.7351,29.6208,29.7046,32709.0
2018-11-09 11:40:00,39.0,39.0,38.86,38.89,21520.5,29.7046,29.7046,29.598,29.6208,21520.5
2018-11-09 11:50:00,38.89,38.94,38.82,38.85,34933.5,29.6208,29.6589,29.5675,29.5904,34933.5
2018-11-09 12:00:00,38.84,38.89,38.8,38.89,17146.5,29.5828,29.6208,29.5523,29.6208,17146.5
2018-11-09 12:10:00,38.87,38.9,38.79,38.86,27826.5,29.6056,29.6285,29.5447,29.598,27826.5
2018-11-09 12:20:00,38.86,38.99,38.82,38.97,30114.0,29.598,29.697,29.5675,29.6818,30114.0
2018-11-09 12:30:00,38.98,39.18,38.97,39.11,63039.0,29.6894,29.8417,29.6818,29.7884,63039.0
2018-11-09 12:40:00,39.09,39.15,39.07,39.11,16695.0,29.7732,29.8189,29.7579,29.7884,16695.0
2018-11-09 12:50:00,39.11,39.12,39.04,39.04,13830.0,29.7884,29.796,29.7351,29.7351,13830.0
2018-11-09 13:00:00,39.05,39.05,38.97,39.01,25869.0,29.7427,29.7427,29.6818,29.7122,25869.0
2018-11-09 13:10:00,39.03,39.03,38.92,38.95,10929.0,29.7275,29.7275,29.6437,29.6665,10929.0
2018-11-09 13:20:00,38.94,38.97,38.91,38.97,21364.5,29.6589,29.6818,29.6361,29.6818,21364.5
2018-11-09 13:30:00,38.98,38.98,38.91,38.91,18715.5,29.6894,29.6894,29.6361,29.6361,18715.5
2018-11-09 13:40:00,38.91,39.0,38.86,38.87,29052.0,29.6361,29.7046,29.598,29.6056,29052.0
2018-11-09 13:50:00,38.89,38.96,38.89,38.92,16827.0,29.6208,29.6742,29.6208,29.6437,16827.0
2018-11-09 14:00:00,38.91,39.01,38.91,38.93,15112.5,29.6361,29.7122,29.6361,29.6513,15112.5
2018-11-09 14:10:00,38.93,38.94,38.81,38.81,28782.0,29.6513,29.6589,29.5599,29.5599,28782.0
2018-11-09 14:20:00,38.81,38.88,38.8,38.83,26338.5,29.5599,29.6132,29.5523,29.5751,26338.5
2018-11-09 14:30:00,38.83,38.96,38.83,38.96,37065.0,29.5751,29.6742,29.5751,29.6742,37065.0
2018-11-09 14:40:00,38.96,39.03,38.9,38.92,27204.0,29.6742,29.7275,29.6285,29.6437,27204.0
2018-11-09 14:50:00,38.93,39.09,38.92,38.98,37611.0,29.6513,29.7732,29.6437,29.6894,37611.0
2018-11-09 15:00:00,38.99,39.01,38.93,38.99,47221.5,29.697,29.7122,29.6513,29.697,47221.5
2018-11-09 15:10:00,38.99,39.07,38.96,39.03,53853.0,29.697,29.7579,29.6742,29.7275,53853.0
2018-11-09 15:20:00,39.03,39.13,38.97,39.05,81399.0,29.7275,29.8036,29.6818,29.7427,81399.0
2018-11-09 15:30:00,39.05,39.1,39.03,39.07,96726.0,29.7427,29.7808,29.7275,29.7579,96726.0
2018-11-09 15:40:00,39.07,39.15,39.04,39.05,103969.5,29.7579,29.8189,29.7351,29.7427,103969.5
2018-11-09 15:50:00,39.04,39.11,38.89,38.9,354276.0,29.7351,29.7884,29.6208,29.6285,354276.0
2018-11-12 09:30:00,38.93,39.17,38.71,38.97,67321.5,29.6513,29.8341,29.4837,29.6818,67321.5
2018-11-12 09:40:00,39.01,39.06,38.89,38.89,27994.5,29.7122,29.7503,29.6208,29.6208,27994.5
2018-11-12 09:50:00,38.89,38.94,38.79,38.88,35185.5,29.6208,29.6589,29.5447,29.6132,35185.5
2018-11-12 10:00:00,38.87,39.08,38.74,39.05,30571.5,29.6056,29.7656,29.5066,29.7427,30571.5
2018-11-12 10:10:00,39.1,39.19,39.07,39.12,15474.0,29.7808,29.8493,29.7579,29.796,15474.0
2018-11-12 10:20:00,39.17,39.29,39.08,39.28,69843.0,29.8341,29.9255,29.7656,29.9179,69843.0
2018-11-12 10:30:00,39.27,39.27,39.07,39.23,44694.0,29.9103,29.9103,29.7579,29.8798,44694.0
2018-11-12 10:40:00,39.23,39.27,39.19,39.19,39006.0,29.8798,29.9103,29.8493,29.8493,39006.0
2018-11-12 10:50:00,39.21,39.29,39.18,39.26,35133.0,29.8646,29.9255,29.8417,29.9027,35133.0
2018-11-12 11:00:00,39.25,39.43,39.2,39.4,39732.0,29.895,30.0321,29.857,30.0093,39732.0
2018-11-12 11:10:00,39.39,39.39,39.07,39.09,38830.5,30.0017,30.0017,29.7579,29.7732,38830.5
2018-11-12 11:20:00,39.09,39.2,39.06,39.08,24870.0,29.7732,29.857,29.7503,29.7656,24870.0
2018-11-12 11:30:00,39.06,39.16,39.04,39.07,43138.5,29.7503,29.8265,29.7351,29.7579,43138.5
2018-11-12 11:40:00,39.05,39.18,39.05,39.17,29866.5,29.7427,29.8417,29.7427,29.8341,29866.5
2018-11-12 11:50:00,39.17,39.21,39.02,39.17,18423.0,29.8341,29.8646,29.7199,29.8341,18423.0
2018-11-12 12:00:00,39.17,39.25,39.11,39.23,22504.5,29.8341,29.895,29.7884,29.8798,22504.5
2018-11-12 12:10:00,39.23,39.25,39.17,39.21,12450.0,29.8798,29.895,29.8341,29.8646,12450.0
2018-11-12 12:20:00,39.21,39.25,39.17,39.25,15927.0,29.8646,29.895,29.8341,29.895,15927.0
2018-11-12 12:30:00,39.23,39.26,39.15,39.23,22723.5,29.8798,29.9027,29.8189,29.8798,22723.5
2018-11-12 12:40:00,39.24,39.26,39.21,39.25,18676.5,29.8874,29.9027,29.8646,29.895,18676.5
2018-11-12 12:50:00,39.25,39.27,39.15,39.15,17688.0,29.895,29.9103,29.8189,29.8189,17688.0
2018-11-12 13:00:00,39.15,39.17,38.99,39.01,44212.5,29.8189,29.8341,29.697,29.7122,44212.5
2018-11-12 13:10:00,39.01,39.08,38.99,39.01,16426.5,29.7122,29.7656,29.697,29.7122,16426.5
2018-11-12 13:20:00,39.01,39.1,38.98,39.06,29467.5,29.7122,29.7808,29.6894,29.7503,29467.5
2018-11-12 13:30:00,39.05,39.13,39.05,39.08,11578.5,29.7427,29.8036,29.7427,29.7656,11578.5
2018-11-12 13:40:00,39.08,39.1,39.0,39.09,13795.5,29.7656,29.7808,29.7046,29.7732,13795.5
2018-11-12 13:50:00,39.12,39.26,39.11,39.17,25341.0,29.796,29.9027,29.7884,29.8341,25341.0
2018-11-12 14:00:00,39.16,39.25,39.15,39.17,21847.5,29.8265,29.895,29.8189,29.8341,21847.5
2018-11-12 14:10:00,39.17,39.31,39.17,39.3,22731.0,29.8341,29.9407,29.8341,29.9331,22731.0
2018-11-12 14:20:00,39.3,39.3,39.21,39.21,27670.5,29.9331,29.9331,29.8646,29.8646,27670.5
2018-11-12 14:30:00,39.22,39.26,39.11,39.14,25338.0,29.8722,29.9027,29.7884,29.8113,25338.0
2018-11-12 14:40:00,39.15,39.31,39.15,39.26,28708.5,29.8189,29.9407,29.8189,29.9027,28708.5
2018-11-12 14:50:00,39.25,39.25,39.15,39.15,31338.0,29.895,29.895,29.8189,29.8189,31338.0
2018-11-12 15:00:00,39.14,39.2,39.11,39.15,34095.0,29.8113,29.857,29.7884,29.8189,34095.0
2018-11-12 15:10:00,39.15,39.25,39.09,39.25,59070.0,29.8189,29.895,29.7732,29.895,59070.0
2018-11-12 15:20:00,39.25,39.37,39.23,39.27,82179.0,29.895,29.9864,29.8798,29.9103,82179.0
2018-11-12 15:30:00,39.27,39.27,39.06,39.11,60874.5,29.9103,29.9103,29.7503,29.7884,60874.5
2018-11-12 15:40:00,39.1,39.13,39.0,39.01,115464.0,29.7808,29.8036,29.7046,29.7122,115464.0
2018-11-12 15:50:00,39.01,39.02,38.81,38.92,222642.0,29.7122,29.7199,29.5599,29.6437,222642.0
2018-11-13 09:30:00,39.26,39.43,39.13,39.42,37917.0,29.9027,30.0321,29.8036,30.0245,37917.0
2018-11-13 09:40:00,39.42,39.6,39.35,39.52,28998.0,30.0245,30.1616,29.9712,30.1007,28998.0
2018-11-13 09:50:00,39.52,39.55,39.09,39.17,150991.5,30.1007,30.1235,29.7732,29.8341,150991.5
2018-11-13 10:00:00,39.2,39.56,39.19,39.53,25848.0,29.857,30.1312,29.8493,30.1083,25848.0
2018-11-13 10:10:00,39.51,39.51,39.28,39.45,28089.0,30.0931,30.0931,29.9179,30.0474,28089.0
2018-11-13 10:20:00,39.44,39.44,39.2,39.2,41313.0,30.0398,30.0398,29.857,29.857,41313.0
2018-11-13 10:30:00,39.2,39.32,39.14,39.23,84213.0,29.857,29.9484,29.8113,29.8798,84213.0
2018-11-13 10:40:00,39.22,39.44,39.17,39.39,36967.5,29.8722,30.0398,29.8341,30.0017,36967.5
2018-11-13 10:50:00,39.38,39.57,39.31,39.54,11866.5,29.9941,30.1388,29.9407,30.1159,11866.5
2018-11-13 11:00:00,39.52,39.74,39.51,39.67,53784.0,30.1007,30.2683,30.0931,30.2149,53784.0
2018-11-13 11:10:00,39.68,40.03,39.68,39.98,93982.5,30.2226,30.4891,30.2226,30.451,93982.5
2018-11-13 11:20:00,39.97,39.97,39.83,39.87,22666.5,30.4434,30.4434,30.3368,30.3673,22666.5
2018-11-13 11:30:00,39.85,39.9,39.69,39.71,26581.5,30.352,30.3901,30.2302,30.2454,26581.5
2018-11-13 11:40:00,39.71,39.89,39.71,39.87,19050.0,30.2454,30.3825,30.2454,30.3673,19050.0
2018-11-13 11:50:00,39.86,39.89,39.79,39.88,24535.5,30.3596,30.3825,30.3063,30.3749,24535.5
2018-11-13 12:00:00,39.91,39.96,39.85,39.87,55213.5,30.3977,30.4358,30.352,30.3673,55213.5
2018-11-13 12:10:00,39.86,39.87,39.75,39.84,39378.0,30.3596,30.3673,30.2759,30.3444,39378.0
2018-11-13 12:20:00,39.85,39.95,39.82,39.89,29448.0,30.352,30.4282,30.3292,30.3825,29448.0
2018-11-13 12:30:00,39.87,39.9,39.71,39.73,31336.5,30.3673,30.3901,30.2454,30.2606,31336.5
2018-11-13 12:40:00,39.74,39.75,39.62,39.73,41272.5,30.2683,30.2759,30.1769,30.2606,41272.5
2018-11-13 12:50:00,39.75,39.77,39.56,39.57,38782.5,30.2759,30.2911,30.1312,30.1388,38782.5
2018-11-13 13:00:00,39.57,39.63,39.53,39.53,22773.0,30.1388,30.1845,30.1083,30.1083,22773.0
2018-11-13 13:10:00,39.51,39.55,39.41,39.5,22215.0,30.0931,30.1235,30.0169,30.0855,22215.0
2018-11-13 13:20:00,39.51,39.63,39.51,39.58,33088.5,30.0931,30.1845,30.0931,30.1464,33088.5
2018-11-13 13:30:00,39.59,39.66,39.57,39.66,27525.0,30.154,30.2073,30.1388,30.2073,27525.0
2018-11-13 13:40:00,39.65,39.67,39.54,39.56,17650.5,30.1997,30.2149,30.1159,30.1312,17650.5
2018-11-13 13:50:00,39.56,39.59,39.51,39.51,19362.0,30.1312,30.154,30.0931,30.0931,19362.0
2018-11-13 14:00:00,39.51,39.53,39.42,39.43,17931.0,30.0931,30.1083,30.0245,30.0321,17931.0
2018-11-13 14:10:00,39.43,39.47,39.29,39.32,20092.5,30.0321,30.0626,29.9255,29.9484,20092.5
2018-11-13 14:20:00,39.32,39.33,39.21,39.29,13407.0,29.9484,29.956,29.8646,29.9255,13407.0
2018-11-13 14:30:00,39.31,39.45,39.27,39.39,12753.0,29.9407,30.0474,29.9103,30.0017,12753.0
2018-11-13 14:40:00,39.37,39.38,39.17,39.27,20155.5,29.9864,29.9941,29.8341,29.9103,20155.5
2018-11-13 14:50:00,39.28,39.41,39.28,39.3,32299.5,29.9179,30.0169,29.9179,29.9331,32299.5
2018-11-13 15:00:00,39.3,39.43,39.28,39.37,25486.5,29.9331,30.0321,29.9179,29.9864,25486.5
2018-11-13 15:10:00,39.36,39.36,39.16,39.21,34885.5,29.9788,29.9788,29.8265,29.8646,34885.5
2018-11-13 15:20:00,39.21,39.27,39.15,39.23,32751.0,29.8646,29.9103,29.8189,29.8798,32751.0
2018-11-13 15:30:00,39.23,39.28,39.09,39.19,93799.5,29.8798,29.9179,29.7732,29.8493,93799.5
2018-11-13 15:40:00,39.19,39.29,39.14,39.28,115459.5,29.8493,29.9255,29.8113,29.9179,115459.5
2018-11-13 15:50:00,39.28,39.29,39.2,39.23,192205.5,29.9179,29.9255,29.857,29.8798,192205.5
2018-11-14 09:30:00,39.53,39.91,39.46,39.86,53515.5,30.1083,30.3977,30.055,30.3596,53515.5
2018-11-14 09:40:00,39.81,40.1,39.72,40.1,46323.0,30.3216,30.5424,30.253,30.5424,46323.0
2018-11-14 09:50:00,40.11,40.17,39.98,40.11,30589.5,30.5501,30.5958,30.451,30.5501,30589.5
2018-11-14 10:00:00,40.11,40.17,39.99,40.0,49860.0,30.5501,30.5958,30.4587,30.4663,49860.0
2018-11-14 10:10:00,40.0,40.04,39.87,39.98,37326.0,30.4663,30.4967,30.3673,30.451,37326.0
2018-11-14 10:20:00,39.98,40.09,39.93,39.95,35113.5,30.451,30.5348,30.413,30.4282,35113.5
2018-11-14 10:30:00,39.95,39.99,39.88,39.99,20623.5,30.4282,30.4587,30.3749,30.4587,20623.5
2018-11-14 10:40:00,39.96,40.02,39.89,39.95,30523.5,30.4358,30.4815,30.3825,30.4282,30523.5
2018-11-14 10:50:00,39.95,39.97,39.73,39.83,15955.5,30.4282,30.4434,30.2606,30.3368,15955.5
2018-11-14 11:00:00,39.82,39.82,39.69,39.73,24795.0,30.3292,30.3292,30.2302,30.2606,24795.0
2018-11-14 11:10:00,39.72,39.79,39.65,39.71,24177.0,30.253,30.3063,30.1997,30.2454,24177.0
2018-11-14 11:20:00,39.69,39.77,39.62,39.67,20262.0,30.2302,30.2911,30.1769,30.2149,20262.0
2018-11-14 11:30:00,39.67,39.71,39.53,39.54,31161.0,30.2149,30.2454,30.1083,30.1159,31161.0
2018-11-14 11:40:00,39.54,39.54,39.43,39.5,33909.0,30.1159,30.1159,30.0321,30.0855,33909.0
2018-11-14 11:50:00,39.5,39.74,39.49,39.73,26715.0,30.0855,30.2683,30.0778,30.2606,26715.0
2018-11-14 12:00:00,39.74,39.75,39.64,39.66,17206.5,30.2683,30.2759,30.1921,30.2073,17206.5
2018-11-14 12:10:00,39.63,39.67,39.58,39.66,21568.5,30.1845,30.2149,30.1464,30.2073,21568.5
2018-11-14 12:20:00,39.69,39.8,39.67,39.77,13290.0,30.2302,30.314,30.2149,30.2911,13290.0
2018-11-14 12:30:00,39.77,39.77,39.48,39.54,23224.5,30.2911,30.2911,30.0702,30.1159,23224.5
2018-11-14 12:40:00,39.55,39.6,39.48,39.59,23077.5,30.1235,30.1616,30.0702,30.154,23077.5
2018-11-14 12:50:00,39.6,39.7,39.5,39.54,25977.0,30.1616,30.2378,30.0855,30.1159,25977.0
2018-11-14 13:00:00,39.53,39.65,39.52,39.65,34924.5,30.1083,30.1997,30.1007,30.1997,34924.5
2018-11-14 13:10:00,39.63,39.74,39.51,39.73,31191.0,30.1845,30.2683,30.0931,30.2606,31191.0
2018-11-14 13:20:00,39.69,39.73,39.59,39.62,17683.5,30.2302,30.2606,30.154,30.1769,17683.5
2018-11-14 13:30:00,39.63,39.65,39.5,39.51,15583.5,30.1845,30.1997,30.0855,30.0931,15583.5
2018-11-14 13:40:00,39.49,39.5,39.38,39.4,15603.0,30.0778,30.0855,29.9941,30.0093,15603.0
2018-11-14 13:50:00,39.39,39.48,39.36,39.45,22315.5,30.0017,30.0702,29.9788,30.0474,22315.5
2018-11-14 14:00:00,39.44,39.44,39.25,39.34,40560.0,30.0398,30.0398,29.895,29.9636,40560.0
2018-11-14 14:10:00,39.37,39.77,39.34,39.68,65497.5,29.9864,30.2911,29.9636,30.2226,65497.5
2018-11-14 14:20:00,39.66,39.73,39.57,39.6,16221.0,30.2073,30.2606,30.1388,30.1616,16221.0
2018-11-14 14:30:00,39.56,39.69,39.55,39.64,24604.5,30.1312,30.2302,30.1235,30.1921,24604.5
2018-11-14 14:40:00,39.63,39.7,39.53,39.67,40810.5,30.1845,30.2378,30.1083,30.2149,40810.5
2018-11-14 14:50:00,39.69,39.97,39.66,39.95,75552.0,30.2302,30.4434,30.2073,30.4282,75552.0
2018-11-14 15:00:00,39.95,40.11,39.91,40.06,94101.0,30.4282,30.5501,30.3977,30.512,94101.0
2018-11-14 15:10:00,40.07,40.11,39.97,40.08,56337.0,30.5196,30.5501,30.4434,30.5272,56337.0
2018-11-14 15:20:00,40.08,40.08,39.94,39.98,74490.0,30.5272,30.5272,30.4206,30.451,74490.0
2018-11-14 15:30:00,39.97,40.03,39.86,39.88,98310.0,30.4434,30.4891,30.3596,30.3749,98310.0
2018-11-14 15:40:00,39.88,39.91,39.81,39.86,96478.5,30.3749,30.3977,30.3216,30.3596,96478.5
2018-11-14 15:50:00,39.85,39.88,39.69,39.79,269736.0,30.352,30.3749,30.2302,30.3063,269736.0
2018-11-15 09:30:00,39.45,39.54,39.19,39.48,51963.0,30.0474,30.1159,29.8493,30.0702,51963.0
2018-11-15 09:40:00,39.51,39.71,39.37,39.7,41649.0,30.0931,30.2454,29.9864,30.2378,41649.0
2018-11-15 09:50:00,39.69,39.73,39.53,39.6,27082.5,30.2302,30.2606,30.1083,30.1616,27082.5
2018-11-15 10:00:00,39.63,39.75,39.55,39.59,46152.0,30.1845,30.2759,30.1235,30.154,46152.0
2018-11-15 10:10:00,39.59,39.84,39.59,39.78,33292.5,30.154,30.3444,30.154,30.2987,33292.5
2018-11-15 10:20:00,39.77,39.79,39.69,39.77,17785.5,30.2911,30.3063,30.2302,30.2911,17785.5
2018-11-15 10:30:00,39.76,39.76,39.5,39.55,26091.0,30.2835,30.2835,30.0855,30.1235,26091.0
2018-11-15 10:40:00,39.58,39.72,39.49,39.71,22395.0,30.1464,30.253,30.0778,30.2454,22395.0
2018-11-15 10:50:00,39.69,39.78,39.65,39.69,13551.0,30.2302,30.2987,30.1997,30.2302,13551.0
2018-11-15 11:00:00,39.69,39.86,39.55,39.83,31419.0,30.2302,30.3596,30.1235,30.3368,31419.0
2018-11-15 11:10:00,39.82,39.9,39.79,39.83,15115.5,30.3292,30.3901,30.3063,30.3368,15115.5
2018-11-15 11:20:00,39.85,39.96,39.8,39.87,32497.5,30.352,30.4358,30.314,30.3673,32497.5
2018-11-15 11:30:00,39.86,40.0,39.81,39.97,49528.5,30.3596,30.4663,30.3216,30.4434,49528.5
2018-11-15 11:40:00,39.96,40.05,39.9,39.98,32604.0,30.4358,30.5044,30.3901,30.451,32604.0
2018-11-15 11:50:00,40.01,40.11,39.97,40.04,26695.5,30.4739,30.5501,30.4434,30.4967,26695.5
2018-11-15 12:00:00,40.06,40.13,39.99,40.01,25264.5,30.512,30.5653,30.4587,30.4739,25264.5
2018-11-15 12:10:00,40.0,40.02,39.85,39.94,68460.0,30.4663,30.4815,30.352,30.4206,68460.0
2018-11-15 12:20:00,39.96,40.09,39.96,40.09,25303.5,30.4358,30.5348,30.4358,30.5348,25303.5
2018-11-15 12:30:00,40.09,40.1,39.97,40.07,19065.0,30.5348,30.5424,30.4434,30.5196,19065.0
2018-11-15 12:40:00,40.07,40.07,39.95,40.01,19293.0,30.5196,30.5196,30.4282,30.4739,19293.0
2018-11-15 12:50:00,40.02,40.03,39.83,39.85,14586.0,30.4815,30.4891,30.3368,30.352,14586.0
2018-11-15 13:00:00,39.87,39.87,39.67,39.69,20686.5,30.3673,30.3673,30.2149,30.2302,20686.5
2018-11-15 13:10:00,39.69,39.95,39.69,39.91,30691.5,30.2302,30.4282,30.2302,30.3977,30691.5
2018-11-15 13:20:00,39.93,40.31,39.93,40.3,64560.0,30.413,30.7024,30.413,30.6948,64560.0
2018-11-15 13:30:00,40.32,40.35,40.19,40.21,44260.5,30.71,30.7329,30.611,30.6262,44260.5
2018-11-15 13:40:00,40.19,40.26,40.05,40.05,21306.0,30.611,30.6643,30.5044,30.5044,21306.0
2018-11-15 13:50:00,40.05,40.35,40.04,40.33,25258.5,30.5044,30.7329,30.4967,30.7176,25258.5
2018-11-15 14:00:00,40.31,40.37,40.27,40.36,23625.0,30.7024,30.7481,30.6719,30.7405,23625.0
2018-11-15 14:10:00,40.35,40.36,40.27,40.29,22507.5,30.7329,30.7405,30.6719,30.6872,22507.5
2018-11-15 14:20:00,40.29,40.47,40.28,40.47,26521.5,30.6872,30.8243,30.6795,30.8243,26521.5
2018-11-15 14:30:00,40.46,40.53,40.38,40.4,24043.5,30.8166,30.87,30.7557,30.7709,24043.5
2018-11-15 14:40:00,40.41,40.51,40.38,40.47,18139.5,30.7786,30.8547,30.7557,30.8243,18139.5
2018-11-15 14:50:00,40.47,40.48,40.33,40.4,37222.5,30.8243,30.8319,30.7176,30.7709,37222.5
2018-11-15 15:00:00,40.41,40.41,40.09,40.3,71052.0,30.7786,30.7786,30.5348,30.6948,71052.0
2018-11-15 15:10:00,40.31,40.45,40.25,40.25,65646.0,30.7024,30.809,30.6567,30.6567,65646.0
2018-11-15 15:20:00,40.25,40.28,40.15,40.16,72699.0,30.6567,30.6795,30.5805,30.5881,72699.0
2018-11-15 15:30:00,40.17,40.3,40.17,40.29,56818.5,30.5958,30.6948,30.5958,30.6872,56818.5
2018-11-15 15:40:00,40.29,40.31,40.17,40.21,71629.5,30.6872,30.7024,30.5958,30.6262,71629.5
2018-11-15 15:50:00,40.21,40.38,40.21,40.38,176686.5,30.6262,30.7557,30.6262,30.7557,176686.5
2018-11-16 09:30:00,40.09,40.35,40.09,40.33,131605.5,30.5348,30.7329,30.5348,30.7176,131605.5
2018-11-16 09:40:00,40.29,40.47,40.29,40.4,14563.5,30.6872,30.8243,30.6872,30.7709,14563.5
2018-11-16 09:50:00,40.33,40.43,40.27,40.35,14808.0,30.7176,30.7938,30.6719,30.7329,14808.0
2018-11-16 10:00:00,40.35,40.4,40.14,40.15,15021.0,30.7329,30.7709,30.5729,30.5805,15021.0
2018-11-16 10:10:00,40.16,40.31,40.13,40.18,17103.0,30.5881,30.7024,30.5653,30.6034,17103.0
2018-11-16 10:20:00,40.21,40.33,40.21,40.27,19047.0,30.6262,30.7176,30.6262,30.6719,19047.0
2018-11-16 10:30:00,40.29,40.45,40.27,40.39,9603.0,30.6872,30.809,30.6719,30.7633,9603.0
2018-11-16 10:40:00,40.43,40.44,40.34,40.38,11292.0,30.7938,30.8014,30.7252,30.7557,11292.0
2018-11-16 10:50:00,40.37,40.46,40.32,40.35,15027.0,30.7481,30.8166,30.71,30.7329,15027.0
2018-11-16 11:00:00,40.35,40.37,40.15,40.17,36316.5,30.7329,30.7481,30.5805,30.5958,36316.5
2018-11-16 11:10:00,40.17,40.19,40.11,40.18,20457.0,30.5958,30.611,30.5501,30.6034,20457.0
2018-11-16 11:20:00,40.13,40.21,40.07,40.14,16693.5,30.5653,30.6262,30.5196,30.5729,16693.5
2018-11-16 11:30:00,40.15,40.17,40.04,40.13,15447.0,30.5805,30.5958,30.4967,30.5653,15447.0
2018-11-16 11:40:00,40.13,40.13,40.02,40.07,13774.5,30.5653,30.5653,30.4815,30.5196,13774.5
2018-11-16 11:50:00,40.07,40.13,40.01,40.07,22863.0,30.5196,30.5653,30.4739,30.5196,22863.0
2018-11-16 12:00:00,40.1,40.18,40.03,40.18,23550.0,30.5424,30.6034,30.4891,30.6034,23550.0
2018-11-16 12:10:00,40.19,40.21,40.09,40.17,14029.5,30.611,30.6262,30.5348,30.5958,14029.5
2018-11-16 12:20:00,40.19,40.21,40.13,40.13,19074.0,30.611,30.6262,30.5653,30.5653,19074.0
2018-11-16 12:30:00,40.13,40.58,40.1,40.48,39870.0,30.5653,30.908,30.5424,30.8319,39870.0
2018-11-16 12:40:00,40.51,40.77,40.51,40.69,45462.0,30.8547,31.0528,30.8547,30.9918,45462.0
2018-11-16 12:50:00,40.71,40.72,40.46,40.5,32385.0,31.0071,31.0147,30.8166,30.8471,32385.0
2018-11-16 13:00:00,40.49,40.53,40.27,40.35,36045.0,30.8395,30.87,30.6719,30.7329,36045.0
2018-11-16 13:10:00,40.35,40.41,40.33,40.41,29757.0,30.7329,30.7786,30.7176,30.7786,29757.0
2018-11-16 13:20:00,40.41,40.51,40.4,40.47,40360.5,30.7786,30.8547,30.7709,30.8243,40360.5
2018-11-16 13:30:00,40.47,40.53,40.43,40.53,28629.0,30.8243,30.87,30.7938,30.87,28629.0
2018-11-16 13:40:00,40.53,40.53,40.4,40.46,42663.0,30.87,30.87,30.7709,30.8166,42663.0
2018-11-16 13:50:00,40.45,40.47,40.35,40.46,33972.0,30.809,30.8243,30.7329,30.8166,33972.0
2018-11-16 14:00:00,40.47,40.63,40.47,40.59,24156.0,30.8243,30.9461,30.8243,30.9157,24156.0
2018-11-16 14:10:00,40.62,40.64,40.52,40.61,21157.5,30.9385,30.9537,30.8623,30.9309,21157.5
2018-11-16 14:20:00,40.61,40.69,40.51,40.65,27786.0,30.9309,30.9918,30.8547,30.9614,27786.0
2018-11-16 14:30:00,40.68,40.7,40.61,40.67,23167.5,30.9842,30.9994,30.9309,30.9766,23167.5
2018-11-16 14:40:00,40.67,40.69,40.61,40.67,19527.0,30.9766,30.9918,30.9309,30.9766,19527.0
2018-11-16 14:50:00,40.68,40.69,40.61,40.68,23868.0,30.9842,30.9918,30.9309,30.9842,23868.0
2018-11-16 15:00:00,40.69,40.71,40.61,40.66,36711.0,30.9918,31.0071,30.9309,30.969,36711.0
2018-11-16 15:10:00,40.67,40.75,40.66,40.75,33828.0,30.9766,31.0375,30.969,31.0375,33828.0
2018-11-16 15:20:00,40.75,40.75,40.68,40.68,40036.5,31.0375,31.0375,30.9842,30.9842,40036.5
2018-11-16 15:30:00,40.67,40.67,40.61,40.65,49137.0,30.9766,30.9766,30.9309,30.9614,49137.0
2018-11-16 15:40:00,40.65,40.66,40.57,40.59,63357.0,30.9614,30.969,30.9004,30.9157,63357.0
2018-11-16 15:50:00,40.59,40.61,40.47,40.51,192216.0,30.9157,30.9309,30.8243,30.8547,192216.0
2018-11-19 09:30:00,40.32,40.67,40.26,40.54,67402.5,30.71,30.9766,30.6643,30.8776,67402.5
2018-11-19 09:40:00,40.54,40.75,40.54,40.67,22467.0,30.8776,31.0375,30.8776,30.9766,22467.0
2018-11-19 09:50:00,40.67,40.95,40.61,40.91,31582.5,30.9766,31.1899,30.9309,31.1594,31582.5
2018-11-19 10:00:00,40.88,40.88,40.63,40.63,28999.5,31.1365,31.1365,30.9461,30.9461,28999.5
2018-11-19 10:10:00,40.63,40.81,40.63,40.69,30756.0,30.9461,31.0832,30.9461,30.9918,30756.0
2018-11-19 10:20:00,40.68,40.69,40.54,40.59,22417.5,30.9842,30.9918,30.8776,30.9157,22417.5
2018-11-19 10:30:00,40.58,40.77,40.55,40.74,31993.5,30.908,31.0528,30.8852,31.0299,31993.5
2018-11-19 10:40:00,40.75,40.79,40.68,40.77,22309.5,31.0375,31.068,30.9842,31.0528,22309.5
2018-11-19 10:50:00,40.75,40.85,40.75,40.83,26184.0,31.0375,31.1137,31.0375,31.0985,26184.0
2018-11-19 11:00:00,40.82,40.89,40.74,40.74,22350.0,31.0908,31.1442,31.0299,31.0299,22350.0
2018-11-19 11:10:00,40.73,40.75,40.59,40.64,21003.0,31.0223,31.0375,30.9157,30.9537,21003.0
2018-11-19 11:20:00,40.64,40.66,40.52,40.54,17100.0,30.9537,30.969,30.8623,30.8776,17100.0
2018-11-19 11:30:00,40.52,40.55,40.47,40.51,24255.0,30.8623,30.8852,30.8243,30.8547,24255.0
2018-11-19 11:40:00,40.47,40.48,40.39,40.41,30852.0,30.8243,30.8319,30.7633,30.7786,30852.0
2018-11-19 11:50:00,40.4,40.4,40.19,40.31,51465.0,30.7709,30.7709,30.611,30.7024,51465.0
2018-11-19 12:00:00,40.32,40.35,40.17,40.25,40885.5,30.71,30.7329,30.5958,30.6567,40885.5
2018-11-19 12:10:00,40.24,40.31,40.17,40.26,29590.5,30.6491,30.7024,30.5958,30.6643,29590.5
2018-11-19 12:20:00,40.28,40.37,40.22,40.36,35952.0,30.6795,30.7481,30.6338,30.7405,35952.0
2018-11-19 12:30:00,40.35,40.45,40.26,40.43,54979.5,30.7329,30.809,30.6643,30.7938,54979.5
2018-11-19 12:40:00,40.45,40.51,40.41,40.41,34338.0,30.809,30.8547,30.7786,30.7786,34338.0
2018-11-19 12:50:00,40.41,40.46,40.34,40.42,59175.0,30.7786,30.8166,30.7252,30.7862,59175.0
2018-11-19 13:00:00,40.42,40.42,40.21,40.21,30979.5,30.7862,30.7862,30.6262,30.6262,30979.5
2018-11-19 13:10:00,40.23,40.33,40.19,40.29,25534.5,30.6415,30.7176,30.611,30.6872,25534.5
2018-11-19 13:20:00,40.31,40.33,40.18,40.21,29181.0,30.7024,30.7176,30.6034,30.6262,29181.0
2018-11-19 13:30:00,40.19,40.3,40.09,40.27,34477.5,30.611,30.6948,30.5348,30.6719,34477.5
2018-11-19 13:40:00,40.27,40.35,40.22,40.28,26676.0,30.6719,30.7329,30.6338,30.6795,26676.0
2018-11-19 13:50:00,40.27,40.36,40.27,40.31,26256.0,30.6719,30.7405,30.6719,30.7024,26256.0
2018-11-19 14:00:00,40.33,40.37,40.2,40.33,50188.5,30.7176,30.7481,30.6186,30.7176,50188.5
2018-11-19 14:10:00,40.32,40.33,40.19,40.29,37219.5,30.71,30.7176,30.611,30.6872,37219.5
2018-11-19 14:20:00,40.29,40.33,40.22,40.29,29596.5,30.6872,30.7176,30.6338,30.6872,29596.5
2018-11-19 14:30:00,40.28,40.35,40.2,40.35,21618.0,30.6795,30.7329,30.6186,30.7329,21618.0
2018-11-19 14:40:00,40.33,40.39,40.24,40.29,27672.0,30.7176,30.7633,30.6491,30.6872,27672.0
2018-11-19 14:50:00,40.3,40.36,40.27,40.34,23884.5,30.6948,30.7405,30.6719,30.7252,23884.5
2018-11-19 15:00:00,40.34,40.44,40.26,40.39,31557.0,30.7252,30.8014,30.6643,30.7633,31557.0
2018-11-19 15:10:00,40.38,40.51,40.36,40.45,31863.0,30.7557,30.8547,30.7405,30.809,31863.0
2018-11-19 15:20:00,40.45,40.5,40.41,40.44,39025.5,30.809,30.8471,30.7786,30.8014,39025.5
2018-11-19 15:30:00,40.48,40.49,40.37,40.41,63996.0,30.8319,30.8395,30.7481,30.7786,63996.0
2018-11-19 15:40:00,40.39,40.4,40.29,40.33,79918.5,30.7633,30.7709,30.6872,30.7176,79918.5
2018-11-19 15:50:00,40.33,40.34,40.25,40.33,136372.5,30.7176,30.7252,30.6567,30.7176,136372.5
2018-11-20 09:30:00,40.13,40.32,39.72,39.85,134208.0,30.5653,30.71,30.253,30.352,134208.0
2018-11-20 09:40:00,39.83,39.89,39.61,39.7,29716.5,30.3368,30.3825,30.1692,30.2378,29716.5
2018-11-20 09:50:00,39.69,39.74,39.57,39.72,44329.5,30.2302,30.2683,30.1388,30.253,44329.5
2018-11-20 10:00:00,39.76,39.83,39.59,39.72,37906.5,30.2835,30.3368,30.154,30.253,37906.5
2018-11-20 10:10:00,39.72,39.74,39.63,39.71,34692.0,30.253,30.2683,30.1845,30.2454,34692.0
2018-11-20 10:20:00,39.72,39.9,39.71,39.84,41845.5,30.253,30.3901,30.2454,30.3444,41845.5
2018-11-20 10:30:00,39.87,39.97,39.84,39.93,37890.0,30.3673,30.4434,30.3444,30.413,37890.0
2018-11-20 10:40:00,39.92,40.04,39.88,40.02,39591.0,30.4053,30.4967,30.3749,30.4815,39591.0
2018-11-20 10:50:00,39.99,40.11,39.97,40.03,46120.5,30.4587,30.5501,30.4434,30.4891,46120.5
2018-11-20 11:00:00,40.05,40.05,39.91,39.94,34513.5,30.5044,30.5044,30.3977,30.4206,34513.5
2018-11-20 11:10:00,39.94,39.98,39.67,39.7,41409.0,30.4206,30.451,30.2149,30.2378,41409.0
2018-11-20 11:20:00,39.7,39.77,39.59,39.59,38292.0,30.2378,30.2911,30.154,30.154,38292.0
2018-11-20 11:30:00,39.63,39.75,39.55,39.73,23973.0,30.1845,30.2759,30.1235,30.2606,23973.0
2018-11-20 11:40:00,39.75,39.85,39.73,39.77,69040.5,30.2759,30.352,30.2606,30.2911,69040.5
2018-11-20 11:50:00,39.77,39.8,39.67,39.73,28717.5,30.2911,30.314,30.2149,30.2606,28717.5
2018-11-20 12:00:00,39.75,39.87,39.7,39.74,24346.5,30.2759,30.3673,30.2378,30.2683,24346.5
2018-11-20 12:10:00,39.73,39.75,39.58,39.58,21060.0,30.2606,30.2759,30.1464,30.1464,21060.0
2018-11-20 12:20:00,39.57,39.7,39.51,39.63,56944.5,30.1388,30.2378,30.0931,30.1845,56944.5
2018-11-20 12:30:00,39.63,39.68,39.59,39.61,84745.5,30.1845,30.2226,30.154,30.1692,84745.5
2018-11-20 12:40:00,39.61,39.67,39.57,39.62,76852.5,30.1692,30.2149,30.1388,30.1769,76852.5
2018-11-20 12:50:00,39.61,39.65,39.55,39.6,65331.0,30.1692,30.1997,30.1235,30.1616,65331.0
2018-11-20 13:00:00,39.59,39.63,39.55,39.58,32461.5,30.154,30.1845,30.1235,30.1464,32461.5
2018-11-20 13:10:00,39.57,39.57,39.44,39.46,26329.5,30.1388,30.1388,30.0398,30.055,26329.5
2018-11-20 13:20:00,39.46,39.47,39.39,39.46,16654.5,30.055,30.0626,30.0017,30.055,16654.5
2018-11-20 13:30:00,39.46,39.5,39.43,39.49,23868.0,30.055,30.0855,30.0321,30.0778,23868.0
2018-11-20 13:40:00,39.48,39.61,39.47,39.55,27799.5,30.0702,30.1692,30.0626,30.1235,27799.5
2018-11-20 13:50:00,39.54,39.55,39.44,39.44,23700.0,30.1159,30.1235,30.0398,30.0398,23700.0
2018-11-20 14:00:00,39.43,39.45,39.33,39.39,62931.0,30.0321,30.0474,29.956,30.0017,62931.0
2018-11-20 14:10:00,39.37,39.56,39.37,39.54,48082.5,29.9864,30.1312,29.9864,30.1159,48082.5
2018-11-20 14:20:00,39.53,39.55,39.45,39.48,32089.5,30.1083,30.1235,30.0474,30.0702,32089.5
2018-11-20 14:30:00,39.48,39.71,39.48,39.67,26101.5,30.0702,30.2454,30.0702,30.2149,26101.5
2018-11-20 14:40:00,39.67,39.69,39.53,39.54,24417.0,30.2149,30.2302,30.1083,30.1159,24417.0
2018-11-20 14:50:00,39.54,39.61,39.49,39.54,36672.0,30.1159,30.1692,30.0778,30.1159,36672.0
2018-11-20 15:00:00,39.54,39.64,39.37,39.46,42225.0,30.1159,30.1921,29.9864,30.055,42225.0
2018-11-20 15:10:00,39.47,39.61,39.42,39.61,42097.5,30.0626,30.1692,30.0245,30.1692,42097.5
2018-11-20 15:20:00,39.61,39.74,39.55,39.72,50880.0,30.1692,30.2683,30.1235,30.253,50880.0
2018-11-20 15:30:00,39.72,39.78,39.65,39.78,87135.0,30.253,30.2987,30.1997,30.2987,87135.0
2018-11-20 15:40:00,39.77,39.77,39.56,39.57,101887.5,30.2911,30.2911,30.1312,30.1388,101887.5
2018-11-20 15:50:00,39.57,39.63,39.5,39.58,252673.5,30.1388,30.1845,30.0855,30.1464,252673.5
2018-11-21 09:30:00,39.84,40.09,39.68,40.02,61944.0,30.3444,30.5348,30.2226,30.4815,61944.0
2018-11-21 09:40:00,40.02,40.31,39.95,40.31,24271.5,30.4815,30.7024,30.4282,30.7024,24271.5
2018-11-21 09:50:00,40.33,40.33,40.01,40.03,31902.0,30.7176,30.7176,30.4739,30.4891,31902.0
2018-11-21 10:00:00,40.08,40.33,40.08,40.22,27889.5,30.5272,30.7176,30.5272,30.6338,27889.5
2018-11-21 10:10:00,40.23,40.38,40.13,40.38,24418.5,30.6415,30.7557,30.5653,30.7557,24418.5
2018-11-21 10:20:00,40.41,40.43,40.34,40.41,23691.0,30.7786,30.7938,30.7252,30.7786,23691.0
2018-11-21 10:30:00,40.41,40.51,40.37,40.49,29565.0,30.7786,30.8547,30.7481,30.8395,29565.0
2018-11-21 10:40:00,40.51,40.51,40.26,40.3,24939.0,30.8547,30.8547,30.6643,30.6948,24939.0
2018-11-21 10:50:00,40.28,40.31,40.25,40.31,32824.5,30.6795,30.7024,30.6567,30.7024,32824.5
2018-11-21 11:00:00,40.3,40.33,40.19,40.33,27177.0,30.6948,30.7176,30.611,30.7176,27177.0
2018-11-21 11:10:00,40.33,40.43,40.32,40.43,28221.0,30.7176,30.7938,30.71,30.7938,28221.0
2018-11-21 11:20:00,40.43,40.43,40.25,40.29,21232.5,30.7938,30.7938,30.6567,30.6872,21232.5
2018-11-21 11:30:00,40.3,40.37,40.29,40.31,21855.0,30.6948,30.7481,30.6872,30.7024,21855.0
2018-11-21 11:40:00,40.31,40.38,40.3,40.38,19473.0,30.7024,30.7557,30.6948,30.7557,19473.0
2018-11-21 11:50:00,40.38,40.39,40.21,40.21,31675.5,30.7557,30.7633,30.6262,30.6262,31675.5
2018-11-21 12:00:00,40.21,40.28,40.17,40.25,30058.5,30.6262,30.6795,30.5958,30.6567,30058.5
2018-11-21 12:10:00,40.25,40.25,40.18,40.2,13807.5,30.6567,30.6567,30.6034,30.6186,13807.5
2018-11-21 12:20:00,40.21,40.28,40.2,40.27,15991.5,30.6262,30.6795,30.6186,30.6719,15991.5
2018-11-21 12:30:00,40.27,40.27,40.19,40.2,16383.0,30.6719,30.6719,30.611,30.6186,16383.0
2018-11-21 12:40:00,40.19,40.25,40.15,40.23,41763.0,30.611,30.6567,30.5805,30.6415,41763.0
2018-11-21 12:50:00,40.23,40.25,40.21,40.23,17607.0,30.6415,30.6567,30.6262,30.6415,17607.0
2018-11-21 13:00:00,40.23,40.25,40.19,40.19,37435.5,30.6415,30.6567,30.611,30.611,37435.5
2018-11-21 13:10:00,40.19,40.27,40.19,40.25,40285.5,30.611,30.6719,30.611,30.6567,40285.5
2018-11-21 13:20:00,40.25,40.25,40.16,40.2,24691.5,30.6567,30.6567,30.5881,30.6186,24691.5
2018-11-21 13:30:00,40.21,40.29,40.2,40.24,16216.5,30.6262,30.6872,30.6186,30.6491,16216.5
2018-11-21 13:40:00,40.24,40.29,40.21,40.23,23392.5,30.6491,30.6872,30.6262,30.6415,23392.5
2018-11-21 13:50:00,40.23,40.24,40.19,40.21,11374.5,30.6415,30.6491,30.611,30.6262,11374.5
2018-11-21 14:00:00,40.21,40.22,40.16,40.17,17284.5,30.6262,30.6338,30.5881,30.5958,17284.5
2018-11-21 14:10:00,40.17,40.17,40.07,40.09,33753.0,30.5958,30.5958,30.5196,30.5348,33753.0
2018-11-21 14:20:00,40.09,40.18,40.09,40.16,13173.0,30.5348,30.6034,30.5348,30.5881,13173.0
2018-11-21 14:30:00,40.17,40.17,40.13,40.14,24268.5,30.5958,30.5958,30.5653,30.5729,24268.5
2018-11-21 14:40:00,40.14,40.17,40.12,40.17,22585.5,30.5729,30.5958,30.5577,30.5958,22585.5
2018-11-21 14:50:00,40.16,40.2,40.16,40.19,43753.5,30.5881,30.6186,30.5881,30.611,43753.5
2018-11-21 15:00:00,40.2,40.24,40.19,40.24,42016.5,30.6186,30.6491,30.611,30.6491,42016.5
2018-11-21 15:10:00,40.24,40.24,40.18,40.19,30325.5,30.6491,30.6491,30.6034,30.611,30325.5
2018-11-21 15:20:00,40.18,40.19,40.13,40.17,52446.0,30.6034,30.611,30.5653,30.5958,52446.0
2018-11-21 15:30:00,40.17,40.17,40.07,40.08,47410.5,30.5958,30.5958,30.5196,30.5272,47410.5
2018-11-21 15:40:00,40.07,40.08,40.02,40.05,67288.5,30.5196,30.5272,30.4815,30.5044,67288.5
2018-11-21 15:50:00,40.05,40.07,39.96,39.97,166263.0,30.5044,30.5196,30.4358,30.4434,166263.0
2018-11-23 09:30:00,39.57,39.81,39.31,39.71,38701.5,30.1388,30.3216,29.9407,30.2454,38701.5
2018-11-23 09:40:00,39.73,39.92,39.71,39.92,19570.5,30.2606,30.4053,30.2454,30.4053,19570.5
2018-11-23 09:50:00,39.92,40.02,39.87,39.97,23445.0,30.4053,30.4815,30.3673,30.4434,23445.0
2018-11-23 10:00:00,39.98,40.12,39.97,40.09,20221.5,30.451,30.5577,30.4434,30.5348,20221.5
2018-11-23 10:10:00,40.1,40.15,40.01,40.08,24417.0,30.5424,30.5805,30.4739,30.5272,24417.0
2018-11-23 10:20:00,40.09,40.09,39.88,39.91,42622.5,30.5348,30.5348,30.3749,30.3977,42622.5
2018-11-23 10:30:00,39.91,40.09,39.89,40.07,30619.5,30.3977,30.5348,30.3825,30.5196,30619.5
2018-11-23 10:40:00,40.07,40.11,39.98,40.07,14088.0,30.5196,30.5501,30.451,30.5196,14088.0
2018-11-23 10:50:00,40.06,40.15,40.01,40.01,18150.0,30.512,30.5805,30.4739,30.4739,18150.0
2018-11-23 11:00:00,40.03,40.22,40.03,40.19,19609.5,30.4891,30.6338,30.4891,30.611,19609.5
2018-11-23 11:10:00,40.2,40.31,40.2,40.25,15298.5,30.6186,30.7024,30.6186,30.6567,15298.5
2018-11-23 11:20:00,40.25,40.25,40.19,40.21,13029.0,30.6567,30.6567,30.611,30.6262,13029.0
2018-11-23 11:30:00,40.21,40.21,40.12,40.15,25312.5,30.6262,30.6262,30.5577,30.5805,25312.5
2018-11-23 11:40:00,40.15,40.29,40.13,40.29,21907.5,30.5805,30.6872,30.5653,30.6872,21907.5
2018-11-23 11:50:00,40.28,40.28,40.07,40.11,27405.0,30.6795,30.6795,30.5196,30.5501,27405.0
2018-11-23 12:00:00,40.09,40.13,40.09,40.11,28174.5,30.5348,30.5653,30.5348,30.5501,28174.5
2018-11-23 12:10:00,40.1,40.25,40.07,40.21,21702.0,30.5424,30.6567,30.5196,30.6262,21702.0
2018-11-23 12:20:00,40.21,40.27,40.21,40.24,19300.5,30.6262,30.6719,30.6262,30.6491,19300.5
2018-11-23 12:30:00,40.23,40.23,40.17,40.17,55369.5,30.6415,30.6415,30.5958,30.5958,55369.5
2018-11-23 12:40:00,40.17,40.19,40.12,40.14,52321.5,30.5958,30.611,30.5577,30.5729,52321.5
2018-11-23 12:50:00,40.15,40.15,40.01,40.04,51618.0,30.5805,30.5805,30.4739,30.4967,51618.0
2018-11-26 09:30:00,40.32,40.71,40.3,40.71,52833.0,30.71,31.0071,30.6948,31.0071,52833.0
2018-11-26 09:40:00,40.69,40.89,40.69,40.81,30138.0,30.9918,31.1442,30.9918,31.0832,30138.0
2018-11-26 09:50:00,40.83,40.83,40.66,40.75,20643.0,31.0985,31.0985,30.969,31.0375,20643.0
2018-11-26 10:00:00,40.74,40.81,40.64,40.79,28168.5,31.0299,31.0832,30.9537,31.068,28168.5
2018-11-26 10:10:00,40.82,40.82,40.68,40.71,23544.0,31.0908,31.0908,30.9842,31.0071,23544.0
2018-11-26 10:20:00,40.69,40.7,40.55,40.61,25326.0,30.9918,30.9994,30.8852,30.9309,25326.0
2018-11-26 10:30:00,40.63,40.66,40.51,40.56,26358.0,30.9461,30.969,30.8547,30.8928,26358.0
2018-11-26 10:40:00,40.55,40.61,40.47,40.57,26970.0,30.8852,30.9309,30.8243,30.9004,26970.0
2018-11-26 10:50:00,40.58,40.73,40.54,40.71,28867.5,30.908,31.0223,30.8776,31.0071,28867.5
2018-11-26 11:00:00,40.71,40.73,40.65,40.68,24319.5,31.0071,31.0223,30.9614,30.9842,24319.5
2018-11-26 11:10:00,40.68,40.77,40.63,40.65,31168.5,30.9842,31.0528,30.9461,30.9614,31168.5
2018-11-26 11:20:00,40.63,40.67,40.59,40.59,13971.0,30.9461,30.9766,30.9157,30.9157,13971.0
2018-11-26 11:30:00,40.59,40.63,40.53,40.56,16080.0,30.9157,30.9461,30.87,30.8928,16080.0
2018-11-26 11:40:00,40.55,40.56,40.35,40.35,36388.5,30.8852,30.8928,30.7329,30.7329,36388.5
2018-11-26 11:50:00,40.36,40.45,40.27,40.45,84244.5,30.7405,30.809,30.6719,30.809,84244.5
2018-11-26 12:00:00,40.45,40.59,40.45,40.59,22504.5,30.809,30.9157,30.809,30.9157,22504.5
2018-11-26 12:10:00,40.61,40.61,40.5,40.52,21892.5,30.9309,30.9309,30.8471,30.8623,21892.5
2018-11-26 12:20:00,40.51,40.51,40.41,40.43,9337.5,30.8547,30.8547,30.7786,30.7938,9337.5
2018-11-26 12:30:00,40.43,40.45,40.31,40.35,14325.0,30.7938,30.809,30.7024,30.7329,14325.0
2018-11-26 12:40:00,40.35,40.37,40.31,40.34,12633.0,30.7329,30.7481,30.7024,30.7252,12633.0
2018-11-26 12:50:00,40.32,40.37,40.32,40.36,9180.0,30.71,30.7481,30.71,30.7405,9180.0
2018-11-26 13:00:00,40.36,40.37,40.29,40.34,13131.0,30.7405,30.7481,30.6872,30.7252,13131.0
2018-11-26 13:10:00,40.35,40.38,40.33,40.34,14350.5,30.7329,30.7557,30.7176,30.7252,14350.5
2018-11-26 13:20:00,40.35,40.37,40.3,40.31,14161.5,30.7329,30.7481,30.6948,30.7024,14161.5
2018-11-26 13:30:00,40.31,40.33,40.28,40.31,13405.5,30.7024,30.7176,30.6795,30.7024,13405.5
2018-11-26 13:40:00,40.32,40.41,40.29,40.36,21393.0,30.71,30.7786,30.6872,30.7405,21393.0
2018-11-26 13:50:00,40.37,40.45,40.33,40.43,21126.0,30.7481,30.809,30.7176,30.7938,21126.0
2018-11-26 14:00:00,40.42,40.43,40.37,40.41,11239.5,30.7862,30.7938,30.7481,30.7786,11239.5
2018-11-26 14:10:00,40.42,40.51,40.41,40.51,13957.5,30.7862,30.8547,30.7786,30.8547,13957.5
2018-11-26 14:20:00,40.51,40.53,40.47,40.5,33799.5,30.8547,30.87,30.8243,30.8471,33799.5
2018-11-26 14:30:00,40.5,40.57,40.47,40.49,32041.5,30.8471,30.9004,30.8243,30.8395,32041.5
2018-11-26 14:40:00,40.49,40.5,40.42,40.45,24237.0,30.8395,30.8471,30.7862,30.809,24237.0
2018-11-26 14:50:00,40.45,40.45,40.41,40.43,30000.0,30.809,30.809,30.7786,30.7938,30000.0
2018-11-26 15:00:00,40.42,40.47,40.39,40.43,78811.5,30.7862,30.8243,30.7633,30.7938,78811.5
2018-11-26 15:10:00,40.43,40.52,40.41,40.5,17470.5,30.7938,30.8623,30.7786,30.8471,17470.5
2018-11-26 15:20:00,40.49,40.51,40.44,40.46,24720.0,30.8395,30.8547,30.8014,30.8166,24720.0
2018-11-26 15:30:00,40.46,40.49,40.42,40.44,47295.0,30.8166,30.8395,30.7862,30.8014,47295.0
2018-11-26 15:40:00,40.44,40.51,40.44,40.49,42013.5,30.8014,30.8547,30.8014,30.8395,42013.5
2018-11-26 15:50:00,40.49,40.49,40.43,40.45,159708.0,30.8395,30.8395,30.7938,30.809,159708.0
2018-11-27 09:30:00,40.32,40.42,40.17,40.17,50160.0,30.71,30.7862,30.5958,30.5958,50160.0
2018-11-27 09:40:00,40.18,40.2,40.06,40.1,24754.5,30.6034,30.6186,30.512,30.5424,24754.5
2018-11-27 09:50:00,40.07,40.1,39.98,40.1,20670.0,30.5196,30.5424,30.451,30.5424,20670.0
2018-11-27 10:00:00,40.09,40.13,40.01,40.07,16206.0,30.5348,30.5653,30.4739,30.5196,16206.0
2018-11-27 10:10:00,40.08,40.27,40.08,40.21,24730.5,30.5272,30.6719,30.5272,30.6262,24730.5
2018-11-27 10:20:00,40.23,40.23,40.11,40.15,17760.0,30.6415,30.6415,30.5501,30.5805,17760.0
2018-11-27 10:30:00,40.14,40.25,40.07,40.08,19978.5,30.5729,30.6567,30.5196,30.5272,19978.5
2018-11-27 10:40:00,40.09,40.25,40.08,40.23,41914.5,30.5348,30.6567,30.5272,30.6415,41914.5
2018-11-27 10:50:00,40.25,40.38,40.25,40.35,36498.0,30.6567,30.7557,30.6567,30.7329,36498.0
2018-11-27 11:00:00,40.33,40.39,40.31,40.34,87363.0,30.7176,30.7633,30.7024,30.7252,87363.0
2018-11-27 11:10:00,40.33,40.35,40.27,40.28,37881.0,30.7176,30.7329,30.6719,30.6795,37881.0
2018-11-27 11:20:00,40.29,40.31,40.19,40.23,43410.0,30.6872,30.7024,30.611,30.6415,43410.0
2018-11-27 11:30:00,40.21,40.26,40.17,40.21,30595.5,30.6262,30.6643,30.5958,30.6262,30595.5
2018-11-27 11:40:00,40.21,40.25,40.14,40.2,24030.0,30.6262,30.6567,30.5729,30.6186,24030.0
2018-11-27 11:50:00,40.2,40.35,40.2,40.31,20565.0,30.6186,30.7329,30.6186,30.7024,20565.0
2018-11-27 12:00:00,40.32,40.34,40.27,40.34,22290.0,30.71,30.7252,30.6719,30.7252,22290.0
2018-11-27 12:10:00,40.33,40.34,40.23,40.25,34633.5,30.7176,30.7252,30.6415,30.6567,34633.5
2018-11-27 12:20:00,40.25,40.27,40.09,40.1,24268.5,30.6567,30.6719,30.5348,30.5424,24268.5
2018-11-27 12:30:00,40.09,40.23,40.05,40.23,18597.0,30.5348,30.6415,30.5044,30.6415,18597.0
2018-11-27 12:40:00,40.25,40.31,40.21,40.21,21141.0,30.6567,30.7024,30.6262,30.6262,21141.0
2018-11-27 12:50:00,40.2,40.2,40.13,40.15,62862.0,30.6186,30.6186,30.5653,30.5805,62862.0
2018-11-27 13:00:00,40.15,40.21,40.09,40.11,45372.0,30.5805,30.6262,30.5348,30.5501,45372.0
2018-11-27 13:10:00,40.11,40.29,40.09,40.15,93462.0,30.5501,30.6872,30.5348,30.5805,93462.0
2018-11-27 13:20:00,40.17,40.2,40.13,40.17,40543.5,30.5958,30.6186,30.5653,30.5958,40543.5
2018-11-27 13:30:00,40.19,40.23,40.15,40.15,82095.0,30.611,30.6415,30.5805,30.5805,82095.0
2018-11-27 13:40:00,40.15,40.22,40.13,40.18,35466.0,30.5805,30.6338,30.5653,30.6034,35466.0
2018-11-27 13:50:00,40.17,40.3,40.17,40.29,32551.5,30.5958,30.6948,30.5958,30.6872,32551.5
2018-11-27 14:00:00,40.3,40.41,40.29,40.37,37368.0,30.6948,30.7786,30.6872,30.7481,37368.0
2018-11-27 14:10:00,40.37,40.43,40.33,40.38,67540.5,30.7481,30.7938,30.7176,30.7557,67540.5
2018-11-27 14:20:00,40.39,40.41,40.33,40.4,37243.5,30.7633,30.7786,30.7176,30.7709,37243.5
2018-11-27 14:30:00,40.4,40.47,40.39,40.39,22981.5,30.7709,30.8243,30.7633,30.7633,22981.5
2018-11-27 14:40:00,40.4,40.45,40.39,40.44,28191.0,30.7709,30.809,30.7633,30.8014,28191.0
2018-11-27 14:50:00,40.44,40.48,40.41,40.46,34759.5,30.8014,30.8319,30.7786,30.8166,34759.5
2018-11-27 15:00:00,40.46,40.49,40.43,40.45,38871.0,30.8166,30.8395,30.7938,30.809,38871.0
2018-11-27 15:10:00,40.46,40.49,40.45,40.45,33163.5,30.8166,30.8395,30.809,30.809,33163.5
2018-11-27 15:20:00,40.46,40.48,40.44,40.46,38595.0,30.8166,30.8319,30.8014,30.8166,38595.0
2018-11-27 15:30:00,40.47,40.51,40.39,40.49,70258.5,30.8243,30.8547,30.7633,30.8395,70258.5
2018-11-27 15:40:00,40.49,40.51,40.48,40.49,89574.0,30.8395,30.8547,30.8319,30.8395,89574.0
2018-11-27 15:50:00,40.49,40.49,40.35,40.37,254394.0,30.8395,30.8395,30.7329,30.7481,254394.0
2018-11-28 09:30:00,40.47,40.67,40.3,40.49,58401.0,30.8243,30.9766,30.6948,30.8395,58401.0
2018-11-28 09:40:00,40.53,40.57,40.32,40.45,26673.0,30.87,30.9004,30.71,30.809,26673.0
2018-11-28 09:50:00,40.45,40.51,40.25,40.33,34924.5,30.809,30.8547,30.6567,30.7176,34924.5
2018-11-28 10:00:00,40.35,40.39,40.26,40.34,23013.0,30.7329,30.7633,30.6643,30.7252,23013.0
2018-11-28 10:10:00,40.35,40.35,40.2,40.24,34192.5,30.7329,30.7329,30.6186,30.6491,34192.5
2018-11-28 10:20:00,40.23,40.24,40.11,40.11,29436.0,30.6415,30.6491,30.5501,30.5501,29436.0
2018-11-28 10:30:00,40.1,40.22,40.05,40.15,31305.0,30.5424,30.6338,30.5044,30.5805,31305.0
2018-11-28 10:40:00,40.14,40.17,40.03,40.15,38965.5,30.5729,30.5958,30.4891,30.5805,38965.5
2018-11-28 10:50:00,40.17,40.28,40.15,40.22,24066.0,30.5958,30.6795,30.5805,30.6338,24066.0
2018-11-28 11:00:00,40.21,40.45,40.19,40.45,40363.5,30.6262,30.809,30.611,30.809,40363.5
2018-11-28 11:10:00,40.49,40.49,40.38,40.45,73480.5,30.8395,30.8395,30.7557,30.809,73480.5
2018-11-28 11:20:00,40.46,40.51,40.4,40.51,34473.0,30.8166,30.8547,30.7709,30.8547,34473.0
2018-11-28 11:30:00,40.51,40.52,40.45,40.49,43554.0,30.8547,30.8623,30.809,30.8395,43554.0
2018-11-28 11:40:00,40.49,40.49,40.38,40.41,36724.5,30.8395,30.8395,30.7557,30.7786,36724.5
2018-11-28 11:50:00,40.41,40.49,40.36,40.41,35478.0,30.7786,30.8395,30.7405,30.7786,35478.0
2018-11-28 12:00:00,40.41,40.91,40.41,40.9,114112.5,30.7786,31.1594,30.7786,31.1518,114112.5
2018-11-28 12:10:00,40.89,40.93,40.8,40.85,35419.5,31.1442,31.1746,31.0756,31.1137,35419.5
2018-11-28 12:20:00,40.87,40.99,40.85,40.95,29941.5,31.1289,31.2203,31.1137,31.1899,29941.5
2018-11-28 12:30:00,40.95,40.95,40.85,40.91,23403.0,31.1899,31.1899,31.1137,31.1594,23403.0
2018-11-28 12:40:00,40.91,40.95,40.85,40.92,33466.5,31.1594,31.1899,31.1137,31.167,33466.5
2018-11-28 12:50:00,40.92,40.93,40.7,40.72,123717.0,31.167,31.1746,30.9994,31.0147,123717.0
2018-11-28 13:00:00,40.73,40.78,40.62,40.71,50173.5,31.0223,31.0604,30.9385,31.0071,50173.5
2018-11-28 13:10:00,40.73,40.89,40.73,40.87,23871.0,31.0223,31.1442,31.0223,31.1289,23871.0
2018-11-28 13:20:00,40.87,40.93,40.85,40.91,28251.0,31.1289,31.1746,31.1137,31.1594,28251.0
2018-11-28 13:30:00,40.91,40.98,40.87,40.97,21757.5,31.1594,31.2127,31.1289,31.2051,21757.5
2018-11-28 13:40:00,40.98,41.03,40.95,41.01,31761.0,31.2127,31.2508,31.1899,31.2356,31761.0
2018-11-28 13:50:00,41.02,41.04,40.98,40.99,26296.5,31.2432,31.2584,31.2127,31.2203,26296.5
2018-11-28 14:00:00,40.99,41.06,40.96,40.97,33181.5,31.2203,31.2736,31.1975,31.2051,33181.5
2018-11-28 14:10:00,40.98,41.02,40.93,40.99,25279.5,31.2127,31.2432,31.1746,31.2203,25279.5
2018-11-28 14:20:00,40.98,41.01,40.91,40.97,31093.5,31.2127,31.2356,31.1594,31.2051,31093.5
2018-11-28 14:30:00,40.97,41.02,40.95,40.97,22485.0,31.2051,31.2432,31.1899,31.2051,22485.0
2018-11-28 14:40:00,40.98,41.05,40.98,41.03,33363.0,31.2127,31.266,31.2127,31.2508,33363.0
2018-11-28 14:50:00,41.03,41.05,40.96,40.96,26994.0,31.2508,31.266,31.1975,31.1975,26994.0
2018-11-28 15:00:00,40.96,41.01,40.91,40.97,30118.5,31.1975,31.2356,31.1594,31.2051,30118.5
2018-11-28 15:10:00,40.97,41.03,40.96,41.03,25279.5,31.2051,31.2508,31.1975,31.2508,25279.5
2018-11-28 15:20:00,41.03,41.14,41.03,41.14,69906.0,31.2508,31.3346,31.2508,31.3346,69906.0
2018-11-28 15:30:00,41.14,41.24,41.1,41.21,93628.5,31.3346,31.4107,31.3041,31.3879,93628.5
2018-11-28 15:40:00,41.21,41.31,41.21,41.3,67966.5,31.3879,31.4641,31.3879,31.4564,67966.5
2018-11-28 15:50:00,41.29,41.39,41.27,41.37,409416.0,31.4488,31.525,31.4336,31.5098,409416.0
2018-11-29 09:30:00,41.13,41.33,41.13,41.25,36468.0,31.327,31.4793,31.327,31.4184,36468.0
2018-11-29 09:40:00,41.31,41.37,41.15,41.16,20034.0,31.4641,31.5098,31.3422,31.3498,20034.0
2018-11-29 09:50:00,41.15,41.16,40.95,40.95,20484.0,31.3422,31.3498,31.1899,31.1899,20484.0
2018-11-29 10:00:00,40.97,40.98,40.8,40.87,67015.5,31.2051,31.2127,31.0756,31.1289,67015.5
2018-11-29 10:10:00,40.87,41.05,40.87,40.94,21373.5,31.1289,31.266,31.1289,31.1822,21373.5
2018-11-29 10:20:00,40.93,40.97,40.9,40.9,17013.0,31.1746,31.2051,31.1518,31.1518,17013.0
2018-11-29 10:30:00,40.89,41.16,40.89,40.97,33736.5,31.1442,31.3498,31.1442,31.2051,33736.5
2018-11-29 10:40:00,40.96,41.01,40.85,40.85,36717.0,31.1975,31.2356,31.1137,31.1137,36717.0
2018-11-29 10:50:00,40.83,40.9,40.75,40.87,26158.5,31.0985,31.1518,31.0375,31.1289,26158.5
2018-11-29 11:00:00,40.87,40.95,40.85,40.92,25719.0,31.1289,31.1899,31.1137,31.167,25719.0
2018-11-29 11:10:00,40.91,40.96,40.84,40.93,21424.5,31.1594,31.1975,31.1061,31.1746,21424.5
2018-11-29 11:20:00,40.94,41.07,40.93,41.05,28170.0,31.1822,31.2813,31.1746,31.266,28170.0
2018-11-29 11:30:00,41.06,41.06,40.95,41.03,18568.5,31.2736,31.2736,31.1899,31.2508,18568.5
2018-11-29 11:40:00,41.03,41.07,40.95,40.95,24900.0,31.2508,31.2813,31.1899,31.1899,24900.0
2018-11-29 11:50:00,40.95,41.01,40.91,40.99,35248.5,31.1899,31.2356,31.1594,31.2203,35248.5
2018-11-29 12:00:00,41.0,41.03,40.95,40.99,19140.0,31.2279,31.2508,31.1899,31.2203,19140.0
2018-11-29 12:10:00,40.99,41.0,40.87,40.88,33790.5,31.2203,31.2279,31.1289,31.1365,33790.5
2018-11-29 12:20:00,40.89,40.89,40.86,40.89,21927.0,31.1442,31.1442,31.1213,31.1442,21927.0
2018-11-29 12:30:00,40.89,40.96,40.85,40.86,26962.5,31.1442,31.1975,31.1137,31.1213,26962.5
2018-11-29 12:40:00,40.87,40.91,40.85,40.88,21424.5,31.1289,31.1594,31.1137,31.1365,21424.5
2018-11-29 12:50:00,40.88,40.93,40.86,40.91,29062.5,31.1365,31.1746,31.1213,31.1594,29062.5
2018-11-29 13:00:00,40.91,40.95,40.9,40.91,20932.5,31.1594,31.1899,31.1518,31.1594,20932.5
2018-11-29 13:10:00,40.91,40.93,40.89,40.89,18072.0,31.1594,31.1746,31.1442,31.1442,18072.0
2018-11-29 13:20:00,40.91,40.92,40.83,40.83,24919.5,31.1594,31.167,31.0985,31.0985,24919.5
2018-11-29 13:30:00,40.84,40.91,40.83,40.87,18100.5,31.1061,31.1594,31.0985,31.1289,18100.5
2018-11-29 13:40:00,40.88,40.95,40.85,40.93,23389.5,31.1365,31.1899,31.1137,31.1746,23389.5
2018-11-29 13:50:00,40.94,40.94,40.88,40.89,21672.0,31.1822,31.1822,31.1365,31.1442,21672.0
2018-11-29 14:00:00,40.89,40.93,40.8,40.85,40950.0,31.1442,31.1746,31.0756,31.1137,40950.0
2018-11-29 14:10:00,40.86,40.96,40.85,40.94,36201.0,31.1213,31.1975,31.1137,31.1822,36201.0
2018-11-29 14:20:00,40.95,41.02,40.94,41.01,44868.0,31.1899,31.2432,31.1822,31.2356,44868.0
2018-11-29 14:30:00,41.0,41.07,40.99,41.01,15607.5,31.2279,31.2813,31.2203,31.2356,15607.5
2018-11-29 14:40:00,41.03,41.13,41.03,41.13,37959.0,31.2508,31.327,31.2508,31.327,37959.0
2018-11-29 14:50:00,41.13,41.18,41.09,41.13,62334.0,31.327,31.365,31.2965,31.327,62334.0
2018-11-29 15:00:00,41.13,41.13,41.02,41.04,46804.5,31.327,31.327,31.2432,31.2584,46804.5
2018-11-29 15:10:00,41.05,41.05,41.01,41.01,21829.5,31.266,31.266,31.2356,31.2356,21829.5
2018-11-29 15:20:00,41.02,41.06,40.99,41.05,28885.5,31.2432,31.2736,31.2203,31.266,28885.5
2018-11-29 15:30:00,41.05,41.05,41.0,41.02,31791.0,31.266,31.266,31.2279,31.2432,31791.0
2018-11-29 15:40:00,41.01,41.05,40.92,40.95,65188.5,31.2356,31.266,31.167,31.1899,65188.5
2018-11-29 15:50:00,40.95,40.97,40.83,40.87,128682.0,31.1899,31.2051,31.0985,31.1289,128682.0
2018-11-30 09:30:00,40.92,41.07,40.79,40.91,37810.5,31.167,31.2813,31.068,31.1594,37810.5
2018-11-30 09:40:00,40.93,40.95,40.76,40.85,20928.0,31.1746,31.1899,31.0451,31.1137,20928.0
2018-11-30 09:50:00,40.83,41.0,40.81,41.0,27639.0,31.0985,31.2279,31.0832,31.2279,27639.0
2018-11-30 10:00:00,41.0,41.12,40.94,41.11,69352.5,31.2279,31.3193,31.1822,31.3117,69352.5
2018-11-30 10:10:00,41.12,41.13,41.06,41.09,27919.5,31.3193,31.327,31.2736,31.2965,27919.5
2018-11-30 10:20:00,41.09,41.2,41.09,41.11,27045.0,31.2965,31.3803,31.2965,31.3117,27045.0
2018-11-30 10:30:00,41.13,41.27,41.13,41.16,33046.5,31.327,31.4336,31.327,31.3498,33046.5
2018-11-30 10:40:00,41.17,41.23,41.1,41.13,22276.5,31.3574,31.4031,31.3041,31.327,22276.5
2018-11-30 10:50:00,41.15,41.19,41.08,41.13,21127.5,31.3422,31.3727,31.2889,31.327,21127.5
2018-11-30 11:00:00,41.13,41.15,41.07,41.15,23643.0,31.327,31.3422,31.2813,31.3422,23643.0
2018-11-30 11:10:00,41.16,41.17,41.1,41.11,49354.5,31.3498,31.3574,31.3041,31.3117,49354.5
2018-11-30 11:20:00,41.11,41.18,41.09,41.13,38299.5,31.3117,31.365,31.2965,31.327,38299.5
2018-11-30 11:30:00,41.13,41.15,41.05,41.12,35160.0,31.327,31.3422,31.266,31.3193,35160.0
2018-11-30 11:40:00,41.14,41.17,41.13,41.17,39001.5,31.3346,31.3574,31.327,31.3574,39001.5
2018-11-30 11:50:00,41.18,41.27,41.17,41.25,57006.0,31.365,31.4336,31.3574,31.4184,57006.0
2018-11-30 12:00:00,41.27,41.32,41.24,41.32,58135.5,31.4336,31.4717,31.4107,31.4717,58135.5
2018-11-30 12:10:00,41.32,41.41,41.31,41.4,66840.0,31.4717,31.5402,31.4641,31.5326,66840.0
2018-11-30 12:20:00,41.39,41.43,41.28,41.29,49348.5,31.525,31.5555,31.4412,31.4488,49348.5
2018-11-30 12:30:00,41.29,41.31,41.28,41.29,34536.0,31.4488,31.4641,31.4412,31.4488,34536.0
2018-11-30 12:40:00,41.28,41.28,41.13,41.14,56224.5,31.4412,31.4412,31.327,31.3346,56224.5
2018-11-30 12:50:00,41.14,41.17,41.09,41.09,35073.0,31.3346,31.3574,31.2965,31.2965,35073.0
2018-11-30 13:00:00,41.09,41.11,41.08,41.09,25086.0,31.2965,31.3117,31.2889,31.2965,25086.0
2018-11-30 13:10:00,41.08,41.11,41.07,41.11,32410.5,31.2889,31.3117,31.2813,31.3117,32410.5
2018-11-30 13:20:00,41.11,41.17,41.11,41.17,21214.5,31.3117,31.3574,31.3117,31.3574,21214.5
2018-11-30 13:30:00,41.16,41.21,41.12,41.19,61686.0,31.3498,31.3879,31.3193,31.3727,61686.0
2018-11-30 13:40:00,41.2,41.25,41.17,41.25,34264.5,31.3803,31.4184,31.3574,31.4184,34264.5
2018-11-30 13:50:00,41.26,41.32,41.24,41.29,41028.0,31.426,31.4717,31.4107,31.4488,41028.0
2018-11-30 14:00:00,41.3,41.3,41.23,41.27,25048.5,31.4564,31.4564,31.4031,31.4336,25048.5
2018-11-30 14:10:00,41.26,41.31,41.25,41.25,33105.0,31.426,31.4641,31.4184,31.4184,33105.0
2018-11-30 14:20:00,41.26,41.27,41.24,41.25,35094.0,31.426,31.4336,31.4107,31.4184,35094.0
2018-11-30 14:30:00,41.26,41.29,41.25,41.27,38779.5,31.426,31.4488,31.4184,31.4336,38779.5
2018-11-30 14:40:00,41.27,41.35,41.27,41.34,42178.5,31.4336,31.4945,31.4336,31.4869,42178.5
2018-11-30 14:50:00,41.34,41.38,41.32,41.37,60204.0,31.4869,31.5174,31.4717,31.5098,60204.0
2018-11-30 15:00:00,41.38,41.47,41.35,41.45,64449.0,31.5174,31.5859,31.4945,31.5707,64449.0
2018-11-30 15:10:00,41.45,41.5,41.4,41.49,214170.0,31.5707,31.6088,31.5326,31.6012,214170.0
2018-11-30 15:20:00,41.49,41.49,41.4,41.41,95322.0,31.6012,31.6012,31.5326,31.5402,95322.0
2018-11-30 15:30:00,41.41,41.43,41.35,41.43,67942.5,31.5402,31.5555,31.4945,31.5555,67942.5
2018-11-30 15:40:00,41.43,41.45,41.41,41.42,90202.5,31.5555,31.5707,31.5402,31.5478,90202.5
2018-11-30 15:50:00,41.42,41.53,41.31,41.48,739138.5,31.5478,31.6316,31.4641,31.5935,739138.5
2018-12-03 09:30:00,42.07,42.27,41.96,41.97,142684.5,32.0429,32.1952,31.9591,31.9667,142684.5
2018-12-03 09:40:00,42.01,42.21,41.99,42.15,93217.5,31.9972,32.1495,31.982,32.1038,93217.5
2018-12-03 09:50:00,42.13,42.15,41.78,41.81,62584.5,32.0886,32.1038,31.822,31.8449,62584.5
2018-12-03 10:00:00,41.81,41.85,41.58,41.67,96738.0,31.8449,31.8753,31.6697,31.7382,96738.0
2018-12-03 10:10:00,41.68,41.68,41.49,41.52,86110.5,31.7459,31.7459,31.6012,31.624,86110.5
2018-12-03 10:20:00,41.53,41.59,41.35,41.58,153262.5,31.6316,31.6773,31.4945,31.6697,153262.5
2018-12-03 10:30:00,41.59,41.66,41.49,41.5,61705.5,31.6773,31.7306,31.6012,31.6088,61705.5
2018-12-03 10:40:00,41.5,41.5,41.28,41.38,63027.0,31.6088,31.6088,31.4412,31.5174,63027.0
2018-12-03 10:50:00,41.39,41.43,41.27,41.31,48892.5,31.525,31.5555,31.4336,31.4641,48892.5
2018-12-03 11:00:00,41.32,41.32,41.15,41.25,110119.5,31.4717,31.4717,31.3422,31.4184,110119.5
2018-12-03 11:10:00,41.25,41.25,41.14,41.15,139579.5,31.4184,31.4184,31.3346,31.3422,139579.5
2018-12-03 11:20:00,41.15,41.24,41.03,41.12,85461.0,31.3422,31.4107,31.2508,31.3193,85461.0
2018-12-03 11:30:00,41.12,41.15,41.03,41.05,35350.5,31.3193,31.3422,31.2508,31.266,35350.5
2018-12-03 11:40:00,41.04,41.07,40.93,40.98,36921.0,31.2584,31.2813,31.1746,31.2127,36921.0
2018-12-03 11:50:00,40.99,41.01,40.9,40.97,49668.0,31.2203,31.2356,31.1518,31.2051,49668.0
2018-12-03 12:00:00,40.98,40.99,40.88,40.93,82869.0,31.2127,31.2203,31.1365,31.1746,82869.0
2018-12-03 12:10:00,40.93,40.97,40.8,40.85,118059.0,31.1746,31.2051,31.0756,31.1137,118059.0
2018-12-03 12:20:00,40.84,40.93,40.82,40.93,62307.0,31.1061,31.1746,31.0908,31.1746,62307.0
2018-12-03 12:30:00,40.92,41.03,40.91,40.91,52195.5,31.167,31.2508,31.1594,31.1594,52195.5
2018-12-03 12:40:00,40.91,40.97,40.8,40.81,47829.0,31.1594,31.2051,31.0756,31.0832,47829.0
2018-12-03 12:50:00,40.81,40.85,40.73,40.76,66991.5,31.0832,31.1137,31.0223,31.0451,66991.5
2018-12-03 13:00:00,40.77,40.88,40.76,40.86,44902.5,31.0528,31.1365,31.0451,31.1213,44902.5
2018-12-03 13:10:00,40.86,40.91,40.85,40.86,103042.5,31.1213,31.1594,31.1137,31.1213,103042.5
2018-12-03 13:20:00,40.86,40.99,40.85,40.98,171868.5,31.1213,31.2203,31.1137,31.2127,171868.5
2018-12-03 13:30:00,40.99,41.0,40.9,40.93,70176.0,31.2203,31.2279,31.1518,31.1746,70176.0
2018-12-03 13:40:00,40.93,40.99,40.81,40.81,53724.0,31.1746,31.2203,31.0832,31.0832,53724.0
2018-12-03 13:50:00,40.81,40.81,40.71,40.75,50277.0,31.0832,31.0832,31.0071,31.0375,50277.0
2018-12-03 14:00:00,40.75,40.84,40.69,40.76,64839.0,31.0375,31.1061,30.9918,31.0451,64839.0
2018-12-03 14:10:00,40.76,40.88,40.74,40.85,49471.5,31.0451,31.1365,31.0299,31.1137,49471.5
2018-12-03 14:20:00,40.85,40.97,40.85,40.95,38529.0,31.1137,31.2051,31.1137,31.1899,38529.0
2018-12-03 14:30:00,40.97,41.01,40.93,40.95,39082.5,31.2051,31.2356,31.1746,31.1899,39082.5
2018-12-03 14:40:00,40.95,40.98,40.85,40.87,61551.0,31.1899,31.2127,31.1137,31.1289,61551.0
2018-12-03 14:50:00,40.87,40.89,40.8,40.83,90252.0,31.1289,31.1442,31.0756,31.0985,90252.0
2018-12-03 15:00:00,40.82,40.85,40.74,40.75,71784.0,31.0908,31.1137,31.0299,31.0375,71784.0
2018-12-03 15:10:00,40.75,40.87,40.75,40.8,57046.5,31.0375,31.1289,31.0375,31.0756,57046.5
2018-12-03 15:20:00,40.8,40.86,40.79,40.83,75178.5,31.0756,31.1213,31.068,31.0985,75178.5
2018-12-03 15:30:00,40.83,40.91,40.81,40.87,88233.0,31.0985,31.1594,31.0832,31.1289,88233.0
2018-12-03 15:40:00,40.87,40.87,40.77,40.77,132787.5,31.1289,31.1289,31.0528,31.0528,132787.5
2018-12-03 15:50:00,40.77,40.78,40.71,40.74,332152.5,31.0528,31.0604,31.0071,31.0299,332152.5
2018-12-04 09:30:00,40.55,40.67,40.44,40.5,50781.0,30.8852,30.9766,30.8014,30.8471,50781.0
2018-12-04 09:40:00,40.48,40.52,40.01,40.1,44961.0,30.8319,30.8623,30.4739,30.5424,44961.0
2018-12-04 09:50:00,40.09,40.09,39.93,39.99,59682.0,30.5348,30.5348,30.413,30.4587,59682.0
2018-12-04 10:00:00,40.0,40.11,39.95,40.09,71878.5,30.4663,30.5501,30.4282,30.5348,71878.5
2018-12-04 10:10:00,40.09,40.11,39.93,39.94,94818.0,30.5348,30.5501,30.413,30.4206,94818.0
2018-12-04 10:20:00,39.95,40.1,39.93,40.05,325329.0,30.4282,30.5424,30.413,30.5044,325329.0
2018-12-04 10:30:00,40.05,40.27,39.97,40.21,296628.0,30.5044,30.6719,30.4434,30.6262,296628.0
2018-12-04 10:40:00,40.23,40.33,40.17,40.24,81241.5,30.6415,30.7176,30.5958,30.6491,81241.5
2018-12-04 10:50:00,40.23,40.23,40.0,40.0,29979.0,30.6415,30.6415,30.4663,30.4663,29979.0
2018-12-04 11:00:00,39.99,40.09,39.92,40.03,42943.5,30.4587,30.5348,30.4053,30.4891,42943.5
2018-12-04 11:10:00,40.02,40.06,39.98,40.04,37059.0,30.4815,30.512,30.451,30.4967,37059.0
2018-12-04 11:20:00,40.04,40.13,39.98,40.07,86010.0,30.4967,30.5653,30.451,30.5196,86010.0
2018-12-04 11:30:00,40.07,40.11,40.06,40.07,25270.5,30.5196,30.5501,30.512,30.5196,25270.5
2018-12-04 11:40:00,40.09,40.15,40.0,40.01,45195.0,30.5348,30.5805,30.4663,30.4739,45195.0
2018-12-04 11:50:00,40.01,40.01,39.85,39.85,95955.0,30.4739,30.4739,30.352,30.352,95955.0
2018-12-04 12:00:00,39.85,39.93,39.55,39.71,93897.0,30.352,30.413,30.1235,30.2454,93897.0
2018-12-04 12:10:00,39.71,39.8,39.56,39.79,70335.0,30.2454,30.314,30.1312,30.3063,70335.0
2018-12-04 12:20:00,39.77,39.79,39.64,39.67,79854.0,30.2911,30.3063,30.1921,30.2149,79854.0
2018-12-04 12:30:00,39.65,39.75,39.48,39.72,45565.5,30.1997,30.2759,30.0702,30.253,45565.5
2018-12-04 12:40:00,39.71,39.79,39.71,39.77,18646.5,30.2454,30.3063,30.2454,30.2911,18646.5
2018-12-04 12:50:00,39.77,39.77,39.64,39.68,35400.0,30.2911,30.2911,30.1921,30.2226,35400.0
2018-12-04 13:00:00,39.67,39.67,39.57,39.63,184885.5,30.2149,30.2149,30.1388,30.1845,184885.5
2018-12-04 13:10:00,39.63,39.65,39.51,39.6,58341.0,30.1845,30.1997,30.0931,30.1616,58341.0
2018-12-04 13:20:00,39.59,39.6,39.37,39.46,45130.5,30.154,30.1616,29.9864,30.055,45130.5
2018-12-04 13:30:00,39.47,39.53,39.33,39.33,35838.0,30.0626,30.1083,29.956,29.956,35838.0
2018-12-04 13:40:00,39.31,39.61,39.27,39.56,39982.5,29.9407,30.1692,29.9103,30.1312,39982.5
2018-12-04 13:50:00,39.57,39.9,39.57,39.86,341689.5,30.1388,30.3901,30.1388,30.3596,341689.5
2018-12-04 14:00:00,39.86,39.91,39.71,39.91,117042.0,30.3596,30.3977,30.2454,30.3977,117042.0
2018-12-04 14:10:00,39.91,39.99,39.86,39.93,70564.5,30.3977,30.4587,30.3596,30.413,70564.5
2018-12-04 14:20:00,39.92,39.98,39.75,39.83,140856.0,30.4053,30.451,30.2759,30.3368,140856.0
2018-12-04 14:30:00,39.84,39.97,39.84,39.94,74886.0,30.3444,30.4434,30.3444,30.4206,74886.0
2018-12-04 14:40:00,39.93,40.17,39.93,40.15,108334.5,30.413,30.5958,30.413,30.5805,108334.5
2018-12-04 14:50:00,40.15,40.15,39.99,40.03,110793.0,30.5805,30.5805,30.4587,30.4891,110793.0
2018-12-04 15:00:00,40.01,40.01,39.91,39.95,132550.5,30.4739,30.4739,30.3977,30.4282,132550.5
2018-12-04 15:10:00,39.95,39.99,39.78,39.79,375354.0,30.4282,30.4587,30.2987,30.3063,375354.0
2018-12-04 15:20:00,39.8,39.85,39.72,39.76,162075.0,30.314,30.352,30.253,30.2835,162075.0
2018-12-04 15:30:00,39.76,39.83,39.65,39.66,234883.5,30.2835,30.3368,30.1997,30.2073,234883.5
2018-12-04 15:40:00,39.66,39.66,39.55,39.61,252322.5,30.2073,30.2073,30.1235,30.1692,252322.5
2018-12-04 15:50:00,39.61,39.66,39.41,39.55,664392.0,30.1692,30.2073,30.0169,30.1235,664392.0
2018-12-06 09:30:00,38.8,38.8,38.17,38.23,370956.0,29.5523,29.5523,29.0724,29.1181,370956.0
2018-12-06 09:40:00,38.19,38.25,37.84,37.95,308626.5,29.0877,29.1334,28.8211,28.9049,308626.5
2018-12-06 09:50:00,37.95,38.01,37.7,37.96,161964.0,28.9049,28.9506,28.7145,28.9125,161964.0
2018-12-06 10:00:00,37.96,38.3,37.91,38.29,113857.5,28.9125,29.1715,28.8744,29.1638,113857.5
2018-12-06 10:10:00,38.29,38.3,38.1,38.15,301450.5,29.1638,29.1715,29.0191,29.0572,301450.5
2018-12-06 10:20:00,38.15,38.25,37.92,37.97,104773.5,29.0572,29.1334,28.882,28.9201,104773.5
2018-12-06 10:30:00,37.96,38.01,37.81,37.94,112188.0,28.9125,28.9506,28.7983,28.8973,112188.0
2018-12-06 10:40:00,37.95,38.01,37.76,37.8,85939.5,28.9049,28.9506,28.7602,28.7906,85939.5
2018-12-06 10:50:00,37.82,37.95,37.59,37.68,115957.5,28.8059,28.9049,28.6307,28.6992,115957.5
2018-12-06 11:00:00,37.69,37.71,37.58,37.62,112377.0,28.7069,28.7221,28.6231,28.6535,112377.0
2018-12-06 11:10:00,37.62,37.71,37.53,37.63,92886.0,28.6535,28.7221,28.585,28.6612,92886.0
2018-12-06 11:20:00,37.63,37.63,37.41,37.5,108771.0,28.6612,28.6612,28.4936,28.5621,108771.0
2018-12-06 11:30:00,37.49,37.67,37.48,37.54,95499.0,28.5545,28.6916,28.5469,28.5926,95499.0
2018-12-06 11:40:00,37.54,37.75,37.52,37.64,99838.5,28.5926,28.7526,28.5774,28.6688,99838.5
2018-12-06 11:50:00,37.65,37.78,37.61,37.67,71259.0,28.6764,28.7754,28.6459,28.6916,71259.0
2018-12-06 12:00:00,37.67,37.76,37.63,37.73,71139.0,28.6916,28.7602,28.6612,28.7373,71139.0
2018-12-06 12:10:00,37.73,37.83,37.71,37.75,192091.5,28.7373,28.8135,28.7221,28.7526,192091.5
2018-12-06 12:20:00,37.75,38.02,37.72,37.99,60913.5,28.7526,28.9582,28.7297,28.9354,60913.5
2018-12-06 12:30:00,37.98,38.07,37.95,37.98,68262.0,28.9277,28.9963,28.9049,28.9277,68262.0
2018-12-06 12:40:00,37.98,38.15,37.97,38.13,95367.0,28.9277,29.0572,28.9201,29.042,95367.0
2018-12-06 12:50:00,38.12,38.3,38.07,38.23,106363.5,29.0344,29.1715,28.9963,29.1181,106363.5
2018-12-06 13:00:00,38.23,38.23,38.01,38.05,65412.0,29.1181,29.1181,28.9506,28.9811,65412.0
2018-12-06 13:10:00,38.03,38.09,37.99,38.01,92422.5,28.9658,29.0115,28.9354,28.9506,92422.5
2018-12-06 13:20:00,38.01,38.13,37.98,38.07,74406.0,28.9506,29.042,28.9277,28.9963,74406.0
2018-12-06 13:30:00,38.07,38.19,37.99,38.17,92346.0,28.9963,29.0877,28.9354,29.0724,92346.0
2018-12-06 13:40:00,38.17,38.35,38.17,38.35,64290.0,29.0724,29.2095,29.0724,29.2095,64290.0
2018-12-06 13:50:00,38.35,38.49,38.32,38.49,71917.5,29.2095,29.3162,29.1867,29.3162,71917.5
2018-12-06 14:00:00,38.5,38.61,38.47,38.49,154728.0,29.3238,29.4076,29.3009,29.3162,154728.0
2018-12-06 14:10:00,38.49,38.52,38.34,38.36,226803.0,29.3162,29.339,29.2019,29.2172,226803.0
2018-12-06 14:20:00,38.37,38.59,38.35,38.57,97936.5,29.2248,29.3923,29.2095,29.3771,97936.5
2018-12-06 14:30:00,38.57,38.6,38.41,38.44,70033.5,29.3771,29.4,29.2552,29.2781,70033.5
2018-12-06 14:40:00,38.46,38.57,38.35,38.39,85548.0,29.2933,29.3771,29.2095,29.24,85548.0
2018-12-06 14:50:00,38.4,38.65,38.4,38.62,88984.5,29.2476,29.438,29.2476,29.4152,88984.5
2018-12-06 15:00:00,38.62,38.72,38.47,38.55,105553.5,29.4152,29.4914,29.3009,29.3619,105553.5
2018-12-06 15:10:00,38.54,38.62,38.47,38.51,121051.5,29.3543,29.4152,29.3009,29.3314,121051.5
2018-12-06 15:20:00,38.51,38.67,38.47,38.62,156276.0,29.3314,29.4533,29.3009,29.4152,156276.0
2018-12-06 15:30:00,38.61,38.82,38.59,38.8,191101.5,29.4076,29.5675,29.3923,29.5523,191101.5
2018-12-06 15:40:00,38.8,38.99,38.71,38.99,201948.0,29.5523,29.697,29.4837,29.697,201948.0
2018-12-06 15:50:00,38.99,39.08,38.95,39.06,586936.5,29.697,29.7656,29.6665,29.7503,586936.5
2018-12-07 09:30:00,38.88,39.19,38.85,39.18,54642.0,29.6132,29.8493,29.5904,29.8417,54642.0
2018-12-07 09:40:00,39.15,39.42,39.15,39.32,66111.0,29.8189,30.0245,29.8189,29.9484,66111.0
2018-12-07 09:50:00,39.31,39.39,39.23,39.23,55437.0,29.9407,30.0017,29.8798,29.8798,55437.0
2018-12-07 10:00:00,39.23,39.29,39.03,39.04,97759.5,29.8798,29.9255,29.7275,29.7351,97759.5
2018-12-07 10:10:00,39.03,39.07,38.76,38.8,39030.0,29.7275,29.7579,29.5218,29.5523,39030.0
2018-12-07 10:20:00,38.76,38.81,38.63,38.75,70354.5,29.5218,29.5599,29.4228,29.5142,70354.5
2018-12-07 10:30:00,38.81,38.82,38.53,38.63,42051.0,29.5599,29.5675,29.3466,29.4228,42051.0
2018-12-07 10:40:00,38.63,38.73,38.58,38.63,26893.5,29.4228,29.499,29.3847,29.4228,26893.5
2018-12-07 10:50:00,38.61,38.83,38.59,38.81,20640.0,29.4076,29.5751,29.3923,29.5599,20640.0
2018-12-07 11:00:00,38.81,38.89,38.57,38.64,45334.5,29.5599,29.6208,29.3771,29.4304,45334.5
2018-12-07 11:10:00,38.65,38.67,38.49,38.55,60748.5,29.438,29.4533,29.3162,29.3619,60748.5
2018-12-07 11:20:00,38.55,38.55,38.37,38.54,43678.5,29.3619,29.3619,29.2248,29.3543,43678.5
2018-12-07 11:30:00,38.54,38.61,38.48,38.54,47487.0,29.3543,29.4076,29.3086,29.3543,47487.0
2018-12-07 11:40:00,38.55,38.61,38.46,38.56,49261.5,29.3619,29.4076,29.2933,29.3695,49261.5
2018-12-07 11:50:00,38.54,38.55,38.41,38.43,67791.0,29.3543,29.3619,29.2552,29.2705,67791.0
2018-12-07 12:00:00,38.42,38.57,38.41,38.47,39420.0,29.2629,29.3771,29.2552,29.3009,39420.0
2018-12-07 12:10:00,38.45,38.57,38.35,38.39,56340.0,29.2857,29.3771,29.2095,29.24,56340.0
2018-12-07 12:20:00,38.39,38.5,38.32,38.35,60052.5,29.24,29.3238,29.1867,29.2095,60052.5
2018-12-07 12:30:00,38.34,38.35,38.21,38.23,33792.0,29.2019,29.2095,29.1029,29.1181,33792.0
2018-12-07 12:40:00,38.28,38.34,38.2,38.23,32586.0,29.1562,29.2019,29.0953,29.1181,32586.0
2018-12-07 12:50:00,38.23,38.51,38.22,38.45,52876.5,29.1181,29.3314,29.1105,29.2857,52876.5
2018-12-07 13:00:00,38.43,38.56,38.33,38.33,69937.5,29.2705,29.3695,29.1943,29.1943,69937.5
2018-12-07 13:10:00,38.34,38.37,38.13,38.13,67437.0,29.2019,29.2248,29.042,29.042,67437.0
2018-12-07 13:20:00,38.14,38.31,38.13,38.27,38902.5,29.0496,29.1791,29.042,29.1486,38902.5
2018-12-07 13:30:00,38.26,38.27,38.17,38.2,67270.5,29.141,29.1486,29.0724,29.0953,67270.5
2018-12-07 13:40:00,38.2,38.27,38.19,38.19,24598.5,29.0953,29.1486,29.0877,29.0877,24598.5
2018-12-07 13:50:00,38.18,38.19,38.11,38.13,49494.0,29.0801,29.0877,29.0268,29.042,49494.0
2018-12-07 14:00:00,38.11,38.11,37.98,37.99,67546.5,29.0268,29.0268,28.9277,28.9354,67546.5
2018-12-07 14:10:00,37.99,38.23,37.95,38.21,52780.5,28.9354,29.1181,28.9049,29.1029,52780.5
2018-12-07 14:20:00,38.24,38.29,38.12,38.21,35223.0,29.1258,29.1638,29.0344,29.1029,35223.0
2018-12-07 14:30:00,38.21,38.23,38.09,38.11,49012.5,29.1029,29.1181,29.0115,29.0268,49012.5
2018-12-07 14:40:00,38.1,38.15,37.96,38.11,59754.0,29.0191,29.0572,28.9125,29.0268,59754.0
2018-12-07 14:50:00,38.12,38.19,37.97,37.99,42277.5,29.0344,29.0877,28.9201,28.9354,42277.5
2018-12-07 15:00:00,37.99,38.05,37.91,38.03,101758.5,28.9354,28.9811,28.8744,28.9658,101758.5
2018-12-07 15:10:00,38.04,38.12,37.95,38.05,59257.5,28.9734,29.0344,28.9049,28.9811,59257.5
2018-12-07 15:20:00,38.04,38.15,37.97,38.11,69633.0,28.9734,29.0572,28.9201,29.0268,69633.0
2018-12-07 15:30:00,38.1,38.31,38.06,38.12,117831.0,29.0191,29.1791,28.9887,29.0344,117831.0
2018-12-07 15:40:00,38.11,38.13,37.96,37.96,122122.5,29.0268,29.042,28.9125,28.9125,122122.5
2018-12-07 15:50:00,37.96,38.13,37.95,38.07,348595.5,28.9125,29.042,28.9049,28.9963,348595.5
2018-12-10 09:30:00,38.07,38.33,37.99,38.09,135633.0,28.9963,29.1943,28.9354,29.0115,135633.0
2018-12-10 09:40:00,38.1,38.17,37.91,37.92,61143.0,29.0191,29.0724,28.8744,28.882,61143.0
2018-12-10 09:50:00,37.91,37.96,37.68,37.88,75300.0,28.8744,28.9125,28.6992,28.8516,75300.0
2018-12-10 10:00:00,37.87,37.87,37.65,37.71,71913.0,28.844,28.844,28.6764,28.7221,71913.0
2018-12-10 10:10:00,37.69,37.88,37.65,37.84,78505.5,28.7069,28.8516,28.6764,28.8211,78505.5
2018-12-10 10:20:00,37.84,37.92,37.78,37.85,74520.0,28.8211,28.882,28.7754,28.8287,74520.0
2018-12-10 10:30:00,37.85,37.91,37.69,37.69,75967.5,28.8287,28.8744,28.7069,28.7069,75967.5
2018-12-10 10:40:00,37.69,37.79,37.67,37.73,63915.0,28.7069,28.783,28.6916,28.7373,63915.0
2018-12-10 10:50:00,37.73,37.73,37.53,37.57,37114.5,28.7373,28.7373,28.585,28.6155,37114.5
2018-12-10 11:00:00,37.6,37.61,37.33,37.37,79066.5,28.6383,28.6459,28.4327,28.4631,79066.5
2018-12-10 11:10:00,37.37,37.5,37.34,37.45,63903.0,28.4631,28.5621,28.4403,28.5241,63903.0
2018-12-10 11:20:00,37.44,37.59,37.39,37.59,45369.0,28.5164,28.6307,28.4784,28.6307,45369.0
2018-12-10 11:30:00,37.56,37.8,37.48,37.74,50373.0,28.6078,28.7906,28.5469,28.7449,50373.0
2018-12-10 11:40:00,37.75,37.79,37.61,37.72,49744.5,28.7526,28.783,28.6459,28.7297,49744.5
2018-12-10 11:50:00,37.74,37.76,37.53,37.57,37050.0,28.7449,28.7602,28.585,28.6155,37050.0
2018-12-10 12:00:00,37.56,37.79,37.55,37.73,71850.0,28.6078,28.783,28.6002,28.7373,71850.0
2018-12-10 12:10:00,37.73,37.84,37.67,37.73,66751.5,28.7373,28.8211,28.6916,28.7373,66751.5
2018-12-10 12:20:00,37.74,37.84,37.71,37.79,59763.0,28.7449,28.8211,28.7221,28.783,59763.0
2018-12-10 12:30:00,37.81,38.05,37.79,38.01,24952.5,28.7983,28.9811,28.783,28.9506,24952.5
2018-12-10 12:40:00,38.04,38.23,38.04,38.23,39972.0,28.9734,29.1181,28.9734,29.1181,39972.0
2018-12-10 12:50:00,38.22,38.29,38.21,38.23,61104.0,29.1105,29.1638,29.1029,29.1181,61104.0
2018-12-10 13:00:00,38.25,38.3,38.16,38.25,45064.5,29.1334,29.1715,29.0648,29.1334,45064.5
2018-12-10 13:10:00,38.27,38.37,38.21,38.23,70956.0,29.1486,29.2248,29.1029,29.1181,70956.0
2018-12-10 13:20:00,38.23,38.24,37.99,38.07,86689.5,29.1181,29.1258,28.9354,28.9963,86689.5
2018-12-10 13:30:00,38.07,38.25,38.05,38.21,20604.0,28.9963,29.1334,28.9811,29.1029,20604.0
2018-12-10 13:40:00,38.2,38.29,38.15,38.27,68122.5,29.0953,29.1638,29.0572,29.1486,68122.5
2018-12-10 13:50:00,38.28,38.39,38.21,38.23,43998.0,29.1562,29.24,29.1029,29.1181,43998.0
2018-12-10 14:00:00,38.23,38.25,38.14,38.19,58152.0,29.1181,29.1334,29.0496,29.0877,58152.0
2018-12-10 14:10:00,38.19,38.19,37.98,38.03,86191.5,29.0877,29.0877,28.9277,28.9658,86191.5
2018-12-10 14:20:00,38.03,38.11,37.95,38.03,85488.0,28.9658,29.0268,28.9049,28.9658,85488.0
2018-12-10 14:30:00,38.05,38.24,38.05,38.21,74205.0,28.9811,29.1258,28.9811,29.1029,74205.0
2018-12-10 14:40:00,38.21,38.32,38.15,38.26,111043.5,29.1029,29.1867,29.0572,29.141,111043.5
2018-12-10 14:50:00,38.25,38.32,38.07,38.09,109270.5,29.1334,29.1867,28.9963,29.0115,109270.5
2018-12-10 15:00:00,38.09,38.15,38.03,38.13,87069.0,29.0115,29.0572,28.9658,29.042,87069.0
2018-12-10 15:10:00,38.14,38.14,38.03,38.05,65103.0,29.0496,29.0496,28.9658,28.9811,65103.0
2018-12-10 15:20:00,38.07,38.21,38.05,38.21,74932.5,28.9963,29.1029,28.9811,29.1029,74932.5
2018-12-10 15:30:00,38.21,38.47,38.21,38.42,161097.0,29.1029,29.3009,29.1029,29.2629,161097.0
2018-12-10 15:40:00,38.41,38.46,38.38,38.41,218871.0,29.2552,29.2933,29.2324,29.2552,218871.0
2018-12-10 15:50:00,38.41,38.46,38.37,38.38,386170.5,29.2552,29.2933,29.2248,29.2324,386170.5
2018-12-11 09:30:00,38.95,39.18,38.79,38.81,138340.5,29.6665,29.8417,29.5447,29.5599,138340.5
2018-12-11 09:40:00,38.81,39.03,38.79,38.89,57561.0,29.5599,29.7275,29.5447,29.6208,57561.0
2018-12-11 09:50:00,38.89,38.94,38.81,38.81,37761.0,29.6208,29.6589,29.5599,29.5599,37761.0
2018-12-11 10:00:00,38.82,39.07,38.8,39.03,38448.0,29.5675,29.7579,29.5523,29.7275,38448.0
2018-12-11 10:10:00,39.03,39.03,38.67,38.72,45369.0,29.7275,29.7275,29.4533,29.4914,45369.0
2018-12-11 10:20:00,38.7,38.96,38.7,38.93,44062.5,29.4761,29.6742,29.4761,29.6513,44062.5
2018-12-11 10:30:00,38.94,38.98,38.77,38.82,58531.5,29.6589,29.6894,29.5294,29.5675,58531.5
2018-12-11 10:40:00,38.83,38.91,38.67,38.69,40254.0,29.5751,29.6361,29.4533,29.4685,40254.0
2018-12-11 10:50:00,38.7,38.79,38.68,38.79,22959.0,29.4761,29.5447,29.4609,29.5447,22959.0
2018-12-11 11:00:00,38.79,38.87,38.69,38.87,72297.0,29.5447,29.6056,29.4685,29.6056,72297.0
2018-12-11 11:10:00,38.89,38.89,38.71,38.82,67269.0,29.6208,29.6208,29.4837,29.5675,67269.0
2018-12-11 11:20:00,38.83,38.87,38.73,38.81,88027.5,29.5751,29.6056,29.499,29.5599,88027.5
2018-12-11 11:30:00,38.81,38.94,38.73,38.93,63078.0,29.5599,29.6589,29.499,29.6513,63078.0
2018-12-11 11:40:00,38.93,38.93,38.82,38.9,41739.0,29.6513,29.6513,29.5675,29.6285,41739.0
2018-12-11 11:50:00,38.92,38.94,38.83,38.89,138654.0,29.6437,29.6589,29.5751,29.6208,138654.0
2018-12-11 12:00:00,38.85,38.85,38.68,38.76,112686.0,29.5904,29.5904,29.4609,29.5218,112686.0
2018-12-11 12:10:00,38.75,38.75,38.51,38.62,91522.5,29.5142,29.5142,29.3314,29.4152,91522.5
2018-12-11 12:20:00,38.62,38.67,38.59,38.63,153112.5,29.4152,29.4533,29.3923,29.4228,153112.5
2018-12-11 12:30:00,38.62,38.63,38.48,38.53,56625.0,29.4152,29.4228,29.3086,29.3466,56625.0
2018-12-11 12:40:00,38.53,38.65,38.49,38.61,52608.0,29.3466,29.438,29.3162,29.4076,52608.0
2018-12-11 12:50:00,38.59,38.59,38.54,38.57,47140.5,29.3923,29.3923,29.3543,29.3771,47140.5
2018-12-11 13:00:00,38.57,38.63,38.51,38.59,66048.0,29.3771,29.4228,29.3314,29.3923,66048.0
2018-12-11 13:10:00,38.59,38.69,38.53,38.67,64819.5,29.3923,29.4685,29.3466,29.4533,64819.5
2018-12-11 13:20:00,38.67,38.73,38.52,38.55,45037.5,29.4533,29.499,29.339,29.3619,45037.5
2018-12-11 13:30:00,38.55,38.6,38.47,38.6,44968.5,29.3619,29.4,29.3009,29.4,44968.5
2018-12-11 13:40:00,38.58,38.58,38.37,38.38,74029.5,29.3847,29.3847,29.2248,29.2324,74029.5
2018-12-11 13:50:00,38.37,38.43,38.34,38.41,82404.0,29.2248,29.2705,29.2019,29.2552,82404.0
2018-12-11 14:00:00,38.41,38.47,38.32,38.35,62419.5,29.2552,29.3009,29.1867,29.2095,62419.5
2018-12-11 14:10:00,38.33,38.46,38.26,38.45,76549.5,29.1943,29.2933,29.141,29.2857,76549.5
2018-12-11 14:20:00,38.45,38.8,38.4,38.75,178395.0,29.2857,29.5523,29.2476,29.5142,178395.0
2018-12-11 14:30:00,38.74,38.8,38.6,38.64,75451.5,29.5066,29.5523,29.4,29.4304,75451.5
2018-12-11 14:40:00,38.65,38.8,38.63,38.64,63682.5,29.438,29.5523,29.4228,29.4304,63682.5
2018-12-11 14:50:00,38.65,38.69,38.55,38.59,86230.5,29.438,29.4685,29.3619,29.3923,86230.5
2018-12-11 15:00:00,38.59,38.6,38.45,38.59,83070.0,29.3923,29.4,29.2857,29.3923,83070.0
2018-12-11 15:10:00,38.59,38.74,38.57,38.61,632487.0,29.3923,29.5066,29.3771,29.4076,632487.0
2018-12-11 15:20:00,38.61,38.69,38.6,38.65,132712.5,29.4076,29.4685,29.4,29.438,132712.5
2018-12-11 15:30:00,38.65,38.79,38.57,38.64,153306.0,29.438,29.5447,29.3771,29.4304,153306.0
2018-12-11 15:40:00,38.62,38.65,38.53,38.53,197238.0,29.4152,29.438,29.3466,29.3466,197238.0
2018-12-11 15:50:00,38.53,38.59,38.49,38.54,393049.5,29.3466,29.3923,29.3162,29.3543,393049.5
2018-12-12 09:30:00,39.13,39.4,39.13,39.33,63732.0,29.8036,30.0093,29.8036,29.956,63732.0
2018-12-12 09:40:00,39.34,39.37,39.2,39.35,40380.0,29.9636,29.9864,29.857,29.9712,40380.0
2018-12-12 09:50:00,39.39,39.5,39.29,39.43,55572.0,30.0017,30.0855,29.9255,30.0321,55572.0
2018-12-12 10:00:00,39.43,39.55,39.35,39.53,70554.0,30.0321,30.1235,29.9712,30.1083,70554.0
2018-12-12 10:10:00,39.56,39.84,39.52,39.82,103506.0,30.1312,30.3444,30.1007,30.3292,103506.0
2018-12-12 10:20:00,39.82,39.83,39.65,39.73,71622.0,30.3292,30.3368,30.1997,30.2606,71622.0
2018-12-12 10:30:00,39.71,39.77,39.47,39.49,61995.0,30.2454,30.2911,30.0626,30.0778,61995.0
2018-12-12 10:40:00,39.49,39.59,39.42,39.59,25827.0,30.0778,30.154,30.0245,30.154,25827.0
2018-12-12 10:50:00,39.62,39.77,39.58,39.7,57820.5,30.1769,30.2911,30.1464,30.2378,57820.5
2018-12-12 11:00:00,39.71,39.75,39.61,39.68,56397.0,30.2454,30.2759,30.1692,30.2226,56397.0
2018-12-12 11:10:00,39.69,39.81,39.63,39.75,30388.5,30.2302,30.3216,30.1845,30.2759,30388.5
2018-12-12 11:20:00,39.71,39.82,39.71,39.72,21106.5,30.2454,30.3292,30.2454,30.253,21106.5
2018-12-12 11:30:00,39.74,39.74,39.65,39.67,23322.0,30.2683,30.2683,30.1997,30.2149,23322.0
2018-12-12 11:40:00,39.67,39.76,39.65,39.75,21469.5,30.2149,30.2835,30.1997,30.2759,21469.5
2018-12-12 11:50:00,39.75,39.8,39.64,39.74,23428.5,30.2759,30.314,30.1921,30.2683,23428.5
2018-12-12 12:00:00,39.75,39.8,39.71,39.79,25917.0,30.2759,30.314,30.2454,30.3063,25917.0
2018-12-12 12:10:00,39.79,39.92,39.73,39.91,43899.0,30.3063,30.4053,30.2606,30.3977,43899.0
2018-12-12 12:20:00,39.91,39.95,39.84,39.93,54189.0,30.3977,30.4282,30.3444,30.413,54189.0
2018-12-12 12:30:00,39.94,39.94,39.69,39.69,54145.5,30.4206,30.4206,30.2302,30.2302,54145.5
2018-12-12 12:40:00,39.69,39.75,39.69,39.71,54562.5,30.2302,30.2759,30.2302,30.2454,54562.5
2018-12-12 12:50:00,39.71,39.77,39.67,39.67,45516.0,30.2454,30.2911,30.2149,30.2149,45516.0
2018-12-12 13:00:00,39.68,39.72,39.63,39.68,65661.0,30.2226,30.253,30.1845,30.2226,65661.0
2018-12-12 13:10:00,39.68,39.73,39.63,39.64,70663.5,30.2226,30.2606,30.1845,30.1921,70663.5
2018-12-12 13:20:00,39.64,39.67,39.57,39.66,71553.0,30.1921,30.2149,30.1388,30.2073,71553.0
2018-12-12 13:30:00,39.65,39.66,39.49,39.5,49821.0,30.1997,30.2073,30.0778,30.0855,49821.0
2018-12-12 13:40:00,39.5,39.51,39.38,39.47,85158.0,30.0855,30.0931,29.9941,30.0626,85158.0
2018-12-12 13:50:00,39.47,39.49,39.37,39.47,82300.5,30.0626,30.0778,29.9864,30.0626,82300.5
2018-12-12 14:00:00,39.48,39.53,39.43,39.47,73944.0,30.0702,30.1083,30.0321,30.0626,73944.0
2018-12-12 14:10:00,39.47,39.55,39.45,39.55,98182.5,30.0626,30.1235,30.0474,30.1235,98182.5
2018-12-12 14:20:00,39.57,39.58,39.41,39.45,115519.5,30.1388,30.1464,30.0169,30.0474,115519.5
2018-12-12 14:30:00,39.45,39.45,39.31,39.35,80230.5,30.0474,30.0474,29.9407,29.9712,80230.5
2018-12-12 14:40:00,39.35,39.37,39.23,39.23,67708.5,29.9712,29.9864,29.8798,29.8798,67708.5
2018-12-12 14:50:00,39.23,39.25,39.11,39.13,139959.0,29.8798,29.895,29.7884,29.8036,139959.0
2018-12-12 15:00:00,39.13,39.2,39.05,39.11,175960.5,29.8036,29.857,29.7427,29.7884,175960.5
2018-12-12 15:10:00,39.11,39.2,39.07,39.11,124399.5,29.7884,29.857,29.7579,29.7884,124399.5
2018-12-12 15:20:00,39.12,39.13,38.92,38.93,94296.0,29.796,29.8036,29.6437,29.6513,94296.0
2018-12-12 15:30:00,38.93,39.15,38.92,39.15,72675.0,29.6513,29.8189,29.6437,29.8189,72675.0
2018-12-12 15:40:00,39.15,39.17,38.95,39.02,109261.5,29.8189,29.8341,29.6665,29.7199,109261.5
2018-12-12 15:50:00,39.03,39.03,38.91,38.94,239785.5,29.7275,29.7275,29.6361,29.6589,239785.5
2018-12-13 09:30:00,37.92,38.21,37.78,38.04,102103.5,29.89,30.1185,29.7796,29.9845,102103.5
2018-12-13 09:40:00,38.0,38.09,37.87,38.01,110241.0,29.953,30.024,29.8505,29.9609,110241.0
2018-12-13 09:50:00,38.03,38.06,37.87,37.88,64962.0,29.9767,30.0003,29.8505,29.8584,64962.0
2018-12-13 10:00:00,37.88,38.13,37.87,38.09,47124.0,29.8584,30.0555,29.8505,30.024,47124.0
2018-12-13 10:10:00,38.09,38.25,38.04,38.07,28806.0,30.024,30.1501,29.9845,30.0082,28806.0
2018-12-13 10:20:00,38.06,38.23,38.03,38.09,38313.0,30.0003,30.1343,29.9767,30.024,38313.0
2018-12-13 10:30:00,38.1,38.25,38.04,38.17,26817.0,30.0318,30.1501,29.9845,30.087,26817.0
2018-12-13 10:40:00,38.18,38.22,38.07,38.11,36478.5,30.0949,30.1264,30.0082,30.0397,36478.5
2018-12-13 10:50:00,38.11,38.14,38.0,38.12,22923.0,30.0397,30.0634,29.953,30.0476,22923.0
2018-12-13 11:00:00,38.05,38.09,37.97,38.05,29751.0,29.9924,30.024,29.9294,29.9924,29751.0
2018-12-13 11:10:00,38.05,38.05,37.88,37.93,51300.0,29.9924,29.9924,29.8584,29.8978,51300.0
2018-12-13 11:20:00,37.92,38.07,37.89,38.0,54123.0,29.89,30.0082,29.8663,29.953,54123.0
2018-12-13 11:30:00,37.99,38.07,37.96,38.01,36655.5,29.9451,30.0082,29.9215,29.9609,36655.5
2018-12-13 11:40:00,38.01,38.15,37.98,38.09,36231.0,29.9609,30.0713,29.9373,30.024,36231.0
2018-12-13 11:50:00,38.07,38.13,38.04,38.06,44992.5,30.0082,30.0555,29.9845,30.0003,44992.5
2018-12-13 12:00:00,38.05,38.11,37.96,38.0,88692.0,29.9924,30.0397,29.9215,29.953,88692.0
2018-12-13 12:10:00,37.98,38.11,37.96,38.04,170394.0,29.9373,30.0397,29.9215,29.9845,170394.0
2018-12-13 12:20:00,38.03,38.06,37.99,38.01,53145.0,29.9767,30.0003,29.9451,29.9609,53145.0
2018-12-13 12:30:00,38.02,38.07,37.92,38.05,85897.5,29.9688,30.0082,29.89,29.9924,85897.5
2018-12-13 12:40:00,38.05,38.05,37.91,37.94,66109.5,29.9924,29.9924,29.8821,29.9057,66109.5
2018-12-13 12:50:00,37.94,38.1,37.94,38.05,144562.5,29.9057,30.0318,29.9057,29.9924,144562.5
2018-12-13 13:00:00,38.05,38.08,37.95,38.03,56106.0,29.9924,30.0161,29.9136,29.9767,56106.0
2018-12-13 13:10:00,38.04,38.11,38.0,38.03,42985.5,29.9845,30.0397,29.953,29.9767,42985.5
2018-12-13 13:20:00,38.04,38.11,38.0,38.07,54798.0,29.9845,30.0397,29.953,30.0082,54798.0
2018-12-13 13:30:00,38.05,38.15,38.04,38.11,31875.0,29.9924,30.0713,29.9845,30.0397,31875.0
2018-12-13 13:40:00,38.14,38.16,37.99,38.0,58186.5,30.0634,30.0791,29.9451,29.953,58186.5
2018-12-13 13:50:00,37.99,38.03,37.87,37.92,183211.5,29.9451,29.9767,29.8505,29.89,183211.5
2018-12-13 14:00:00,37.93,38.0,37.9,37.95,94044.0,29.8978,29.953,29.8742,29.9136,94044.0
2018-12-13 14:10:00,37.93,37.97,37.87,37.93,64267.5,29.8978,29.9294,29.8505,29.8978,64267.5
2018-12-13 14:20:00,37.94,37.99,37.88,37.97,73933.5,29.9057,29.9451,29.8584,29.9294,73933.5
2018-12-13 14:30:00,37.97,38.03,37.93,38.01,84777.0,29.9294,29.9767,29.8978,29.9609,84777.0
2018-12-13 14:40:00,38.01,38.06,37.99,38.02,63780.0,29.9609,30.0003,29.9451,29.9688,63780.0
2018-12-13 14:50:00,38.03,38.17,38.03,38.13,87138.0,29.9767,30.087,29.9767,30.0555,87138.0
2018-12-13 15:00:00,38.14,38.16,38.1,38.11,57741.0,30.0634,30.0791,30.0318,30.0397,57741.0
2018-12-13 15:10:00,38.11,38.26,38.09,38.24,62710.5,30.0397,30.158,30.024,30.1422,62710.5
2018-12-13 15:20:00,38.25,38.25,38.09,38.13,110547.0,30.1501,30.1501,30.024,30.0555,110547.0
2018-12-13 15:30:00,38.12,38.19,38.07,38.14,108867.0,30.0476,30.1028,30.0082,30.0634,108867.0
2018-12-13 15:40:00,38.13,38.31,38.13,38.19,162868.5,30.0555,30.1974,30.0555,30.1028,162868.5
2018-12-13 15:50:00,38.18,38.26,38.12,38.21,454026.0,30.0949,30.158,30.0476,30.1185,454026.0
2018-12-14 09:30:00,37.82,38.17,37.78,38.17,51834.0,29.8111,30.087,29.7796,30.087,51834.0
2018-12-14 09:40:00,38.16,38.31,38.14,38.24,23106.0,30.0791,30.1974,30.0634,30.1422,23106.0
2018-12-14 09:50:00,38.23,38.25,38.15,38.23,37414.5,30.1343,30.1501,30.0713,30.1343,37414.5
2018-12-14 10:00:00,38.23,38.23,38.13,38.21,92454.0,30.1343,30.1343,30.0555,30.1185,92454.0
2018-12-14 10:10:00,38.22,38.3,38.17,38.28,84024.0,30.1264,30.1895,30.087,30.1737,84024.0
2018-12-14 10:20:00,38.29,38.31,38.15,38.18,34146.0,30.1816,30.1974,30.0713,30.0949,34146.0
2018-12-14 10:30:00,38.17,38.17,37.97,38.12,98197.5,30.087,30.087,29.9294,30.0476,98197.5
2018-12-14 10:40:00,38.11,38.17,38.03,38.1,21913.5,30.0397,30.087,29.9767,30.0318,21913.5
2018-12-14 10:50:00,38.09,38.11,37.92,37.92,34351.5,30.024,30.0397,29.89,29.89,34351.5
2018-12-14 11:00:00,37.91,38.05,37.91,38.01,33786.0,29.8821,29.9924,29.8821,29.9609,33786.0
2018-12-14 11:10:00,38.01,38.03,37.91,38.01,30165.0,29.9609,29.9767,29.8821,29.9609,30165.0
2018-12-14 11:20:00,38.01,38.03,37.89,37.97,40162.5,29.9609,29.9767,29.8663,29.9294,40162.5
2018-12-14 11:30:00,37.98,38.09,37.98,38.03,18486.0,29.9373,30.024,29.9373,29.9767,18486.0
2018-12-14 11:40:00,38.03,38.03,37.79,37.81,26277.0,29.9767,29.9767,29.7875,29.8033,26277.0
2018-12-14 11:50:00,37.81,37.85,37.74,37.79,27750.0,29.8033,29.8348,29.7481,29.7875,27750.0
2018-12-14 12:00:00,37.81,37.83,37.77,37.79,44221.5,29.8033,29.819,29.7717,29.7875,44221.5
2018-12-14 12:10:00,37.79,37.95,37.77,37.93,35331.0,29.7875,29.9136,29.7717,29.8978,35331.0
2018-12-14 12:20:00,37.94,37.96,37.87,37.91,22561.5,29.9057,29.9215,29.8505,29.8821,22561.5
2018-12-14 12:30:00,37.9,37.99,37.9,37.95,47695.5,29.8742,29.9451,29.8742,29.9136,47695.5
2018-12-14 12:40:00,37.93,37.96,37.89,37.89,28117.5,29.8978,29.9215,29.8663,29.8663,28117.5
2018-12-14 12:50:00,37.9,37.91,37.87,37.9,18451.5,29.8742,29.8821,29.8505,29.8742,18451.5
2018-12-14 13:00:00,37.89,37.93,37.82,37.93,34035.0,29.8663,29.8978,29.8111,29.8978,34035.0
2018-12-14 13:10:00,37.93,37.96,37.89,37.89,20841.0,29.8978,29.9215,29.8663,29.8663,20841.0
2018-12-14 13:20:00,37.89,37.93,37.86,37.89,31209.0,29.8663,29.8978,29.8427,29.8663,31209.0
2018-12-14 13:30:00,37.88,37.9,37.79,37.86,30924.0,29.8584,29.8742,29.7875,29.8427,30924.0
2018-12-14 13:40:00,37.87,37.93,37.85,37.87,32340.0,29.8505,29.8978,29.8348,29.8505,32340.0
2018-12-14 13:50:00,37.87,37.89,37.81,37.81,20244.0,29.8505,29.8663,29.8033,29.8033,20244.0
2018-12-14 14:00:00,37.81,37.87,37.78,37.83,30924.0,29.8033,29.8505,29.7796,29.819,30924.0
2018-12-14 14:10:00,37.83,37.85,37.76,37.81,44797.5,29.819,29.8348,29.7638,29.8033,44797.5
2018-12-14 14:20:00,37.81,37.91,37.81,37.89,61603.5,29.8033,29.8821,29.8033,29.8663,61603.5
2018-12-14 14:30:00,37.89,37.89,37.71,37.72,81357.0,29.8663,29.8663,29.7244,29.7323,81357.0
2018-12-14 14:40:00,37.73,37.79,37.69,37.72,37389.0,29.7402,29.7875,29.7087,29.7323,37389.0
2018-12-14 14:50:00,37.73,37.85,37.69,37.85,47725.5,29.7402,29.8348,29.7087,29.8348,47725.5
2018-12-14 15:00:00,37.84,37.91,37.8,37.81,40923.0,29.8269,29.8821,29.7954,29.8033,40923.0
2018-12-14 15:10:00,37.82,37.97,37.82,37.94,56985.0,29.8111,29.9294,29.8111,29.9057,56985.0
2018-12-14 15:20:00,37.94,37.94,37.82,37.82,64122.0,29.9057,29.9057,29.8111,29.8111,64122.0
2018-12-14 15:30:00,37.82,37.83,37.73,37.75,67501.5,29.8111,29.819,29.7402,29.756,67501.5
2018-12-14 15:40:00,37.75,37.78,37.69,37.73,111750.0,29.756,29.7796,29.7087,29.7402,111750.0
2018-12-14 15:50:00,37.73,37.79,37.68,37.71,256696.5,29.7402,29.7875,29.7008,29.7244,256696.5
2018-12-17 09:30:00,37.68,37.94,37.51,37.79,71628.0,29.7008,29.9057,29.5668,29.7875,71628.0
2018-12-17 09:40:00,37.75,37.8,37.55,37.63,27831.0,29.756,29.7954,29.5983,29.6614,27831.0
2018-12-17 09:50:00,37.63,37.81,37.55,37.81,45351.0,29.6614,29.8033,29.5983,29.8033,45351.0
2018-12-17 10:00:00,37.81,37.88,37.71,37.78,41731.5,29.8033,29.8584,29.7244,29.7796,41731.5
2018-12-17 10:10:00,37.75,37.9,37.75,37.83,22576.5,29.756,29.8742,29.756,29.819,22576.5
2018-12-17 10:20:00,37.83,37.89,37.77,37.83,19395.0,29.819,29.8663,29.7717,29.819,19395.0
2018-12-17 10:30:00,37.82,37.86,37.7,37.74,24612.0,29.8111,29.8427,29.7165,29.7481,24612.0
2018-12-17 10:40:00,37.73,37.96,37.73,37.95,29193.0,29.7402,29.9215,29.7402,29.9136,29193.0
2018-12-17 10:50:00,37.95,38.21,37.93,38.2,107388.0,29.9136,30.1185,29.8978,30.1107,107388.0
2018-12-17 11:00:00,38.2,38.28,38.15,38.28,35082.0,30.1107,30.1737,30.0713,30.1737,35082.0
2018-12-17 11:10:00,38.28,38.35,38.25,38.29,25564.5,30.1737,30.2289,30.1501,30.1816,25564.5
2018-12-17 11:20:00,38.3,38.37,38.29,38.3,24049.5,30.1895,30.2447,30.1816,30.1895,24049.5
2018-12-17 11:30:00,38.31,38.31,38.16,38.26,24034.5,30.1974,30.1974,30.0791,30.158,24034.5
2018-12-17 11:40:00,38.26,38.26,38.15,38.21,28002.0,30.158,30.158,30.0713,30.1185,28002.0
2018-12-17 11:50:00,38.23,38.29,38.17,38.26,32110.5,30.1343,30.1816,30.087,30.158,32110.5
2018-12-17 12:00:00,38.27,38.31,38.21,38.22,16938.0,30.1658,30.1974,30.1185,30.1264,16938.0
2018-12-17 12:10:00,38.22,38.24,38.18,38.22,46780.5,30.1264,30.1422,30.0949,30.1264,46780.5
2018-12-17 12:20:00,38.22,38.27,38.16,38.26,50560.5,30.1264,30.1658,30.0791,30.158,50560.5
2018-12-17 12:30:00,38.25,38.27,38.09,38.09,50487.0,30.1501,30.1658,30.024,30.024,50487.0
2018-12-17 12:40:00,38.09,38.11,37.98,38.05,30046.5,30.024,30.0397,29.9373,29.9924,30046.5
2018-12-17 12:50:00,38.05,38.08,37.93,37.94,30379.5,29.9924,30.0161,29.8978,29.9057,30379.5
2018-12-17 13:00:00,37.95,38.0,37.9,37.96,61152.0,29.9136,29.953,29.8742,29.9215,61152.0
2018-12-17 13:10:00,37.96,37.99,37.87,37.89,79365.0,29.9215,29.9451,29.8505,29.8663,79365.0
2018-12-17 13:20:00,37.87,37.95,37.79,37.87,50328.0,29.8505,29.9136,29.7875,29.8505,50328.0
2018-12-17 13:30:00,37.87,37.93,37.73,37.77,34479.0,29.8505,29.8978,29.7402,29.7717,34479.0
2018-12-17 13:40:00,37.79,37.83,37.68,37.7,67531.5,29.7875,29.819,29.7008,29.7165,67531.5
2018-12-17 13:50:00,37.71,37.79,37.69,37.69,41023.5,29.7244,29.7875,29.7087,29.7087,41023.5
2018-12-17 14:00:00,37.69,37.69,37.55,37.59,49969.5,29.7087,29.7087,29.5983,29.6298,49969.5
2018-12-17 14:10:00,37.59,37.61,37.51,37.57,81933.0,29.6298,29.6456,29.5668,29.6141,81933.0
2018-12-17 14:20:00,37.57,37.67,37.54,37.57,43924.5,29.6141,29.6929,29.5904,29.6141,43924.5
2018-12-17 14:30:00,37.57,37.66,37.56,37.64,24402.0,29.6141,29.685,29.6062,29.6693,24402.0
2018-12-17 14:40:00,37.65,37.71,37.6,37.61,30367.5,29.6771,29.7244,29.6377,29.6456,30367.5
2018-12-17 14:50:00,37.61,37.62,37.43,37.48,42775.5,29.6456,29.6535,29.5037,29.5431,42775.5
2018-12-17 15:00:00,37.47,37.53,37.39,37.4,55525.5,29.5353,29.5825,29.4722,29.4801,55525.5
2018-12-17 15:10:00,37.38,37.53,37.38,37.47,91068.0,29.4643,29.5825,29.4643,29.5353,91068.0
2018-12-17 15:20:00,37.47,37.49,37.33,37.35,80073.0,29.5353,29.551,29.4249,29.4407,80073.0
2018-12-17 15:30:00,37.36,37.37,37.19,37.23,89269.5,29.4485,29.4564,29.3145,29.3461,89269.5
2018-12-17 15:40:00,37.23,37.26,37.09,37.15,91146.0,29.3461,29.3697,29.2357,29.283,91146.0
2018-12-17 15:50:00,37.16,37.45,37.15,37.42,448771.5,29.2909,29.5195,29.283,29.4958,448771.5
2018-12-18 09:30:00,37.71,38.07,37.64,37.82,115813.5,29.7244,30.0082,29.6693,29.8111,115813.5
2018-12-18 09:40:00,37.85,37.99,37.71,37.98,42295.5,29.8348,29.9451,29.7244,29.9373,42295.5
2018-12-18 09:50:00,37.98,38.15,37.97,38.15,51474.0,29.9373,30.0713,29.9294,30.0713,51474.0
2018-12-18 10:00:00,38.11,38.15,38.04,38.05,75886.5,30.0397,30.0713,29.9845,29.9924,75886.5
2018-12-18 10:10:00,38.05,38.17,37.98,38.17,48927.0,29.9924,30.087,29.9373,30.087,48927.0
2018-12-18 10:20:00,38.17,38.18,37.85,37.92,64201.5,30.087,30.0949,29.8348,29.89,64201.5
2018-12-18 10:30:00,37.9,38.02,37.89,38.0,29364.0,29.8742,29.9688,29.8663,29.953,29364.0
2018-12-18 10:40:00,37.99,38.01,37.81,37.84,38068.5,29.9451,29.9609,29.8033,29.8269,38068.5
2018-12-18 10:50:00,37.84,38.0,37.82,37.93,101067.0,29.8269,29.953,29.8111,29.8978,101067.0
2018-12-18 11:00:00,37.94,37.95,37.74,37.77,47743.5,29.9057,29.9136,29.7481,29.7717,47743.5
2018-12-18 11:10:00,37.76,37.79,37.65,37.73,33126.0,29.7638,29.7875,29.6771,29.7402,33126.0
2018-12-18 11:20:00,37.75,37.82,37.67,37.81,20679.0,29.756,29.8111,29.6929,29.8033,20679.0
2018-12-18 11:30:00,37.81,37.96,37.77,37.96,33466.5,29.8033,29.9215,29.7717,29.9215,33466.5
2018-12-18 11:40:00,37.97,37.97,37.69,37.85,40773.0,29.9294,29.9294,29.7087,29.8348,40773.0
2018-12-18 11:50:00,37.85,37.87,37.79,37.83,41496.0,29.8348,29.8505,29.7875,29.819,41496.0
2018-12-18 12:00:00,37.83,37.94,37.79,37.92,27759.0,29.819,29.9057,29.7875,29.89,27759.0
2018-12-18 12:10:00,37.94,38.01,37.85,37.88,54882.0,29.9057,29.9609,29.8348,29.8584,54882.0
2018-12-18 12:20:00,37.89,37.89,37.79,37.81,22323.0,29.8663,29.8663,29.7875,29.8033,22323.0
2018-12-18 12:30:00,37.81,37.87,37.78,37.78,17571.0,29.8033,29.8505,29.7796,29.7796,17571.0
2018-12-18 12:40:00,37.79,37.81,37.71,37.79,46321.5,29.7875,29.8033,29.7244,29.7875,46321.5
2018-12-18 12:50:00,37.79,37.9,37.76,37.9,36060.0,29.7875,29.8742,29.7638,29.8742,36060.0
2018-12-18 13:00:00,37.89,37.97,37.89,37.92,42844.5,29.8663,29.9294,29.8663,29.89,42844.5
2018-12-18 13:10:00,37.94,37.99,37.93,37.97,47185.5,29.9057,29.9451,29.8978,29.9294,47185.5
2018-12-18 13:20:00,37.97,37.99,37.9,37.93,42948.0,29.9294,29.9451,29.8742,29.8978,42948.0
2018-12-18 13:30:00,37.92,37.93,37.89,37.91,46420.5,29.89,29.8978,29.8663,29.8821,46420.5
2018-12-18 13:40:00,37.91,37.95,37.89,37.95,31680.0,29.8821,29.9136,29.8663,29.9136,31680.0
2018-12-18 13:50:00,37.95,37.95,37.75,37.78,51309.0,29.9136,29.9136,29.756,29.7796,51309.0
2018-12-18 14:00:00,37.78,37.81,37.7,37.8,56634.0,29.7796,29.8033,29.7165,29.7954,56634.0
2018-12-18 14:10:00,37.8,37.83,37.67,37.71,49191.0,29.7954,29.819,29.6929,29.7244,49191.0
2018-12-18 14:20:00,37.7,37.72,37.63,37.69,43596.0,29.7165,29.7323,29.6614,29.7087,43596.0
2018-12-18 14:30:00,37.7,37.71,37.52,37.6,39693.0,29.7165,29.7244,29.5747,29.6377,39693.0
2018-12-18 14:40:00,37.61,37.62,37.44,37.52,62608.5,29.6456,29.6535,29.5116,29.5747,62608.5
2018-12-18 14:50:00,37.52,37.55,37.36,37.37,45909.0,29.5747,29.5983,29.4485,29.4564,45909.0
2018-12-18 15:00:00,37.37,37.47,37.31,37.37,78396.0,29.4564,29.5353,29.4091,29.4564,78396.0
2018-12-18 15:10:00,37.37,37.47,37.34,37.43,61818.0,29.4564,29.5353,29.4328,29.5037,61818.0
2018-12-18 15:20:00,37.42,37.43,37.27,37.33,76947.0,29.4958,29.5037,29.3776,29.4249,76947.0
2018-12-18 15:30:00,37.34,37.47,37.34,37.42,79290.0,29.4328,29.5353,29.4328,29.4958,79290.0
2018-12-18 15:40:00,37.43,37.67,37.42,37.66,127257.0,29.5037,29.6929,29.4958,29.685,127257.0
2018-12-18 15:50:00,37.67,37.67,37.44,37.45,281445.0,29.6929,29.6929,29.5116,29.5195,281445.0
2018-12-19 09:30:00,37.58,37.84,37.25,37.67,49875.0,29.622,29.8269,29.3618,29.6929,49875.0
2018-12-19 09:40:00,37.67,37.91,37.67,37.85,30241.5,29.6929,29.8821,29.6929,29.8348,30241.5
2018-12-19 09:50:00,37.87,37.99,37.67,37.67,40282.5,29.8505,29.9451,29.6929,29.6929,40282.5
2018-12-19 10:00:00,37.71,37.98,37.71,37.97,53103.0,29.7244,29.9373,29.7244,29.9294,53103.0
2018-12-19 10:10:00,37.95,38.09,37.92,38.05,86946.0,29.9136,30.024,29.89,29.9924,86946.0
2018-12-19 10:20:00,38.06,38.07,37.94,37.97,28788.0,30.0003,30.0082,29.9057,29.9294,28788.0
2018-12-19 10:30:00,37.97,38.05,37.93,37.97,26461.5,29.9294,29.9924,29.8978,29.9294,26461.5
2018-12-19 10:40:00,37.97,37.99,37.77,37.87,43858.5,29.9294,29.9451,29.7717,29.8505,43858.5
2018-12-19 10:50:00,37.87,37.93,37.79,37.86,69192.0,29.8505,29.8978,29.7875,29.8427,69192.0
2018-12-19 11:00:00,37.87,37.87,37.77,37.79,29533.5,29.8505,29.8505,29.7717,29.7875,29533.5
2018-12-19 11:10:00,37.79,37.79,37.64,37.7,42777.0,29.7875,29.7875,29.6693,29.7165,42777.0
2018-12-19 11:20:00,37.7,37.76,37.69,37.7,34146.0,29.7165,29.7638,29.7087,29.7165,34146.0
2018-12-19 11:30:00,37.69,37.69,37.63,37.67,33579.0,29.7087,29.7087,29.6614,29.6929,33579.0
2018-12-19 11:40:00,37.68,37.73,37.66,37.69,17919.0,29.7008,29.7402,29.685,29.7087,17919.0
2018-12-19 11:50:00,37.7,37.73,37.66,37.71,29356.5,29.7165,29.7402,29.685,29.7244,29356.5
2018-12-19 12:00:00,37.71,37.83,37.67,37.82,41280.0,29.7244,29.819,29.6929,29.8111,41280.0
2018-12-19 12:10:00,37.8,37.89,37.77,37.89,13585.5,29.7954,29.8663,29.7717,29.8663,13585.5
2018-12-19 12:20:00,37.89,37.89,37.81,37.81,23785.5,29.8663,29.8663,29.8033,29.8033,23785.5
2018-12-19 12:30:00,37.82,37.83,37.77,37.81,35878.5,29.8111,29.819,29.7717,29.8033,35878.5
2018-12-19 12:40:00,37.83,37.88,37.79,37.88,24286.5,29.819,29.8584,29.7875,29.8584,24286.5
2018-12-19 12:50:00,37.87,37.87,37.75,37.75,47157.0,29.8505,29.8505,29.756,29.756,47157.0
2018-12-19 13:00:00,37.73,37.77,37.69,37.7,29007.0,29.7402,29.7717,29.7087,29.7165,29007.0
2018-12-19 13:10:00,37.7,37.75,37.68,37.73,26323.5,29.7165,29.756,29.7008,29.7402,26323.5
2018-12-19 13:20:00,37.74,37.77,37.66,37.72,24139.5,29.7481,29.7717,29.685,29.7323,24139.5
2018-12-19 13:30:00,37.73,37.76,37.7,37.75,18672.0,29.7402,29.7638,29.7165,29.756,18672.0
2018-12-19 13:40:00,37.75,37.83,37.75,37.83,37630.5,29.756,29.819,29.756,29.819,37630.5
2018-12-19 13:50:00,37.82,37.92,37.78,37.87,101842.5,29.8111,29.89,29.7796,29.8505,101842.5
2018-12-19 14:00:00,38.01,38.03,37.23,37.29,57792.0,29.9609,29.9767,29.3461,29.3934,57792.0
2018-12-19 14:10:00,37.33,37.45,37.05,37.38,78643.5,29.4249,29.5195,29.2042,29.4643,78643.5
2018-12-19 14:20:00,37.36,37.57,37.28,37.55,36195.0,29.4485,29.6141,29.3855,29.5983,36195.0
2018-12-19 14:30:00,37.53,37.65,37.47,37.54,30433.5,29.5825,29.6771,29.5353,29.5904,30433.5
2018-12-19 14:40:00,37.52,37.53,37.05,37.23,53079.0,29.5747,29.5825,29.2042,29.3461,53079.0
2018-12-19 14:50:00,37.21,37.23,36.73,36.85,77872.5,29.3303,29.3461,28.952,29.0465,77872.5
2018-12-19 15:00:00,36.84,36.85,36.41,36.63,110827.5,29.0387,29.0465,28.6997,28.8731,110827.5
2018-12-19 15:10:00,36.64,36.8,36.49,36.61,83322.0,28.881,29.0071,28.7628,28.8574,83322.0
2018-12-19 15:20:00,36.6,36.87,36.45,36.51,100354.5,28.8495,29.0623,28.7312,28.7785,100354.5
2018-12-19 15:30:00,36.52,36.65,36.5,36.54,84927.0,28.7864,28.8889,28.7707,28.8022,84927.0
2018-12-19 15:40:00,36.54,36.63,36.45,36.61,143322.0,28.8022,28.8731,28.7312,28.8574,143322.0
2018-12-19 15:50:00,36.61,36.69,36.58,36.58,210178.5,28.8574,28.9204,28.8337,28.8337,210178.5
2018-12-20 09:30:00,36.51,36.86,36.36,36.8,76006.5,28.7785,29.0544,28.6603,29.0071,76006.5
2018-12-20 09:40:00,36.77,36.96,36.67,36.85,77196.0,28.9835,29.1333,28.9047,29.0465,77196.0
2018-12-20 09:50:00,36.8,37.07,36.78,37.07,57271.5,29.0071,29.22,28.9914,29.22,57271.5
2018-12-20 10:00:00,37.06,37.25,36.98,37.17,45501.0,29.2121,29.3618,29.149,29.2988,45501.0
2018-12-20 10:10:00,37.17,37.19,37.02,37.02,29172.0,29.2988,29.3145,29.1805,29.1805,29172.0
2018-12-20 10:20:00,37.01,37.11,36.97,36.97,44895.0,29.1727,29.2515,29.1411,29.1411,44895.0
2018-12-20 10:30:00,36.97,37.19,36.96,37.15,61305.0,29.1411,29.3145,29.1333,29.283,61305.0
2018-12-20 10:40:00,37.13,37.27,37.11,37.13,40434.0,29.2673,29.3776,29.2515,29.2673,40434.0
2018-12-20 10:50:00,37.13,37.26,37.09,37.23,80061.0,29.2673,29.3697,29.2357,29.3461,80061.0
2018-12-20 11:00:00,37.21,37.28,37.11,37.21,45402.0,29.3303,29.3855,29.2515,29.3303,45402.0
2018-12-20 11:10:00,37.19,37.24,37.11,37.13,76215.0,29.3145,29.354,29.2515,29.2673,76215.0
2018-12-20 11:20:00,37.13,37.14,36.96,37.03,57867.0,29.2673,29.2751,29.1333,29.1884,57867.0
2018-12-20 11:30:00,37.02,37.12,36.99,37.01,71650.5,29.1805,29.2594,29.1569,29.1727,71650.5
2018-12-20 11:40:00,37.01,37.09,36.93,36.95,75120.0,29.1727,29.2357,29.1096,29.1254,75120.0
2018-12-20 11:50:00,36.97,37.12,36.81,36.95,105657.0,29.1411,29.2594,29.015,29.1254,105657.0
2018-12-20 12:00:00,36.95,37.04,36.87,36.89,36912.0,29.1254,29.1963,29.0623,29.0781,36912.0
2018-12-20 12:10:00,36.91,37.02,36.83,37.01,41772.0,29.0938,29.1805,29.0308,29.1727,41772.0
2018-12-20 12:20:00,37.01,37.13,36.99,37.11,38511.0,29.1727,29.2673,29.1569,29.2515,38511.0
2018-12-20 12:30:00,37.09,37.11,36.85,36.87,40909.5,29.2357,29.2515,29.0465,29.0623,40909.5
2018-12-20 12:40:00,36.85,36.93,36.79,36.86,51405.0,29.0465,29.1096,28.9993,29.0544,51405.0
2018-12-20 12:50:00,36.87,36.91,36.7,36.79,58116.0,29.0623,29.0938,28.9283,28.9993,58116.0
2018-12-20 13:00:00,36.79,36.79,36.57,36.61,78093.0,28.9993,28.9993,28.8258,28.8574,78093.0
2018-12-20 13:10:00,36.59,36.81,36.58,36.79,49014.0,28.8416,29.015,28.8337,28.9993,49014.0
2018-12-20 13:20:00,36.78,36.86,36.69,36.76,43699.5,28.9914,29.0544,28.9204,28.9756,43699.5
2018-12-20 13:30:00,36.75,36.79,36.69,36.73,38361.0,28.9677,28.9993,28.9204,28.952,38361.0
2018-12-20 13:40:00,36.72,36.75,36.59,36.73,44214.0,28.9441,28.9677,28.8416,28.952,44214.0
2018-12-20 13:50:00,36.71,36.72,36.64,36.67,36331.5,28.9362,28.9441,28.881,28.9047,36331.5
2018-12-20 14:00:00,36.68,36.71,36.43,36.53,61783.5,28.9125,28.9362,28.7155,28.7943,61783.5
2018-12-20 14:10:00,36.52,36.52,36.34,36.41,58234.5,28.7864,28.7864,28.6445,28.6997,58234.5
2018-12-20 14:20:00,36.41,36.75,36.41,36.74,55794.0,28.6997,28.9677,28.6997,28.9598,55794.0
2018-12-20 14:30:00,36.72,36.91,36.66,36.77,47140.5,28.9441,29.0938,28.8968,28.9835,47140.5
2018-12-20 14:40:00,36.77,37.07,36.77,37.07,115984.5,28.9835,29.22,28.9835,29.22,115984.5
2018-12-20 14:50:00,37.05,37.06,36.75,36.84,110274.0,29.2042,29.2121,28.9677,29.0387,110274.0
2018-12-20 15:00:00,36.84,36.84,36.61,36.79,85627.5,29.0387,29.0387,28.8574,28.9993,85627.5
2018-12-20 15:10:00,36.8,36.97,36.79,36.89,58672.5,29.0071,29.1411,28.9993,29.0781,58672.5
2018-12-20 15:20:00,36.9,37.1,36.89,36.92,91381.5,29.086,29.2436,29.0781,29.1017,91381.5
2018-12-20 15:30:00,36.92,37.13,36.91,37.08,130081.5,29.1017,29.2673,29.0938,29.2278,130081.5
2018-12-20 15:40:00,37.07,37.09,36.79,36.87,129849.0,29.22,29.2357,28.9993,29.0623,129849.0
2018-12-20 15:50:00,36.85,36.97,36.77,36.96,455374.5,29.0465,29.1411,28.9835,29.1333,455374.5
2018-12-21 09:30:00,37.19,37.65,37.18,37.29,1008885.0,29.3145,29.6771,29.3067,29.3934,1008885.0
2018-12-21 09:40:00,37.33,37.38,37.08,37.31,57177.0,29.4249,29.4643,29.2278,29.4091,57177.0
2018-12-21 09:50:00,37.29,37.53,37.23,37.48,41229.0,29.3934,29.5825,29.3461,29.5431,41229.0
2018-12-21 10:00:00,37.47,37.63,37.44,37.62,92346.0,29.5353,29.6614,29.5116,29.6535,92346.0
2018-12-21 10:10:00,37.63,37.94,37.61,37.86,129139.5,29.6614,29.9057,29.6456,29.8427,129139.5
2018-12-21 10:20:00,37.86,37.93,37.71,37.75,54117.0,29.8427,29.8978,29.7244,29.756,54117.0
2018-12-21 10:30:00,37.75,37.77,37.55,37.55,43198.5,29.756,29.7717,29.5983,29.5983,43198.5
2018-12-21 10:40:00,37.55,37.61,37.45,37.45,40218.0,29.5983,29.6456,29.5195,29.5195,40218.0
2018-12-21 10:50:00,37.43,37.47,37.33,37.33,35820.0,29.5037,29.5353,29.4249,29.4249,35820.0
2018-12-21 11:00:00,37.33,37.35,37.09,37.09,63649.5,29.4249,29.4407,29.2357,29.2357,63649.5
2018-12-21 11:10:00,37.09,37.23,37.07,37.19,30081.0,29.2357,29.3461,29.22,29.3145,30081.0
2018-12-21 11:20:00,37.2,37.37,37.2,37.37,28905.0,29.3224,29.4564,29.3224,29.4564,28905.0
2018-12-21 11:30:00,37.4,37.45,37.33,37.37,29845.5,29.4801,29.5195,29.4249,29.4564,29845.5
2018-12-21 11:40:00,37.35,37.38,37.21,37.23,24648.0,29.4407,29.4643,29.3303,29.3461,24648.0
2018-12-21 11:50:00,37.22,37.35,37.14,37.17,25662.0,29.3382,29.4407,29.2751,29.2988,25662.0
2018-12-21 12:00:00,37.19,37.26,37.11,37.19,23962.5,29.3145,29.3697,29.2515,29.3145,23962.5
2018-12-21 12:10:00,37.19,37.19,36.99,37.03,65923.5,29.3145,29.3145,29.1569,29.1884,65923.5
2018-12-21 12:20:00,37.03,37.08,36.9,36.93,87207.0,29.1884,29.2278,29.086,29.1096,87207.0
2018-12-21 12:30:00,36.92,36.99,36.81,36.99,62475.0,29.1017,29.1569,29.015,29.1569,62475.0
2018-12-21 12:40:00,36.98,37.07,36.94,36.99,30879.0,29.149,29.22,29.1175,29.1569,30879.0
2018-12-21 12:50:00,36.99,36.99,36.83,36.86,24954.0,29.1569,29.1569,29.0308,29.0544,24954.0
2018-12-21 13:00:00,36.88,36.96,36.85,36.94,21972.0,29.0702,29.1333,29.0465,29.1175,21972.0
2018-12-21 13:10:00,36.95,36.99,36.86,36.91,22758.0,29.1254,29.1569,29.0544,29.0938,22758.0
2018-12-21 13:20:00,36.91,37.08,36.88,36.99,23418.0,29.0938,29.2278,29.0702,29.1569,23418.0
2018-12-21 13:30:00,36.99,37.14,36.99,37.11,27844.5,29.1569,29.2751,29.1569,29.2515,27844.5
2018-12-21 13:40:00,37.11,37.13,37.01,37.03,27727.5,29.2515,29.2673,29.1727,29.1884,27727.5
2018-12-21 13:50:00,37.01,37.05,36.9,36.92,34669.5,29.1727,29.2042,29.086,29.1017,34669.5
2018-12-21 14:00:00,36.92,36.95,36.86,36.93,38179.5,29.1017,29.1254,29.0544,29.1096,38179.5
2018-12-21 14:10:00,36.93,37.02,36.86,37.01,42057.0,29.1096,29.1805,29.0544,29.1727,42057.0
2018-12-21 14:20:00,37.03,37.11,36.97,37.03,31363.5,29.1884,29.2515,29.1411,29.1884,31363.5
2018-12-21 14:30:00,37.02,37.09,36.99,37.01,39664.5,29.1805,29.2357,29.1569,29.1727,39664.5
2018-12-21 14:40:00,37.0,37.03,36.93,37.01,77689.5,29.1648,29.1884,29.1096,29.1727,77689.5
2018-12-21 14:50:00,37.01,37.13,36.9,36.98,33309.0,29.1727,29.2673,29.086,29.149,33309.0
2018-12-21 15:00:00,37.0,37.06,36.97,37.01,39619.5,29.1648,29.2121,29.1411,29.1727,39619.5
2018-12-21 15:10:00,37.01,37.01,36.77,36.79,60846.0,29.1727,29.1727,28.9835,28.9993,60846.0
2018-12-21 15:20:00,36.79,36.85,36.65,36.66,135808.5,28.9993,29.0465,28.8889,28.8968,135808.5
2018-12-21 15:30:00,36.65,36.8,36.49,36.49,192316.5,28.8889,29.0071,28.7628,28.7628,192316.5
2018-12-21 15:40:00,36.49,36.78,36.48,36.65,182982.0,28.7628,28.9914,28.7549,28.8889,182982.0
2018-12-21 15:50:00,36.66,36.68,36.54,36.59,181771.5,28.8968,28.9125,28.8022,28.8416,181771.5
2018-12-24 09:30:00,36.34,36.57,36.16,36.19,68217.0,28.6445,28.8258,28.5027,28.5263,68217.0
2018-12-24 09:40:00,36.16,36.16,35.87,35.93,50961.0,28.5027,28.5027,28.2741,28.3214,50961.0
2018-12-24 09:50:00,35.97,36.06,35.71,35.95,52522.5,28.3529,28.4238,28.148,28.3371,52522.5
2018-12-24 10:00:00,35.95,36.03,35.67,35.72,52552.5,28.3371,28.4002,28.1164,28.1558,52552.5
2018-12-24 10:10:00,35.72,36.12,35.71,35.91,45600.0,28.1558,28.4711,28.148,28.3056,45600.0
2018-12-24 10:20:00,35.91,36.01,35.86,35.93,46683.0,28.3056,28.3844,28.2662,28.3214,46683.0
2018-12-24 10:30:00,35.96,36.24,35.96,36.23,28641.0,28.345,28.5657,28.345,28.5578,28641.0
2018-12-24 10:40:00,36.23,36.47,36.23,36.37,42778.5,28.5578,28.747,28.5578,28.6682,42778.5
2018-12-24 10:50:00,36.35,36.35,36.2,36.29,36117.0,28.6524,28.6524,28.5342,28.6051,36117.0
2018-12-24 11:00:00,36.29,36.39,36.15,36.32,69516.0,28.6051,28.684,28.4948,28.6288,69516.0
2018-12-24 11:10:00,36.31,36.41,36.23,36.33,58618.5,28.6209,28.6997,28.5578,28.6367,58618.5
2018-12-24 11:20:00,36.33,36.39,36.26,36.33,51607.5,28.6367,28.684,28.5815,28.6367,51607.5
2018-12-24 11:30:00,36.29,36.4,36.25,36.32,44431.5,28.6051,28.6918,28.5736,28.6288,44431.5
2018-12-24 11:40:00,36.32,36.41,36.15,36.17,60118.5,28.6288,28.6997,28.4948,28.5105,60118.5
2018-12-24 11:50:00,36.15,36.23,36.05,36.05,42543.0,28.4948,28.5578,28.416,28.416,42543.0
2018-12-24 12:00:00,36.07,36.19,35.99,35.99,47179.5,28.4317,28.5263,28.3687,28.3687,47179.5
2018-12-24 12:10:00,35.98,36.05,35.91,36.01,39382.5,28.3608,28.416,28.3056,28.3844,39382.5
2018-12-24 12:20:00,35.98,36.17,35.93,36.09,44593.5,28.3608,28.5105,28.3214,28.4475,44593.5
2018-12-24 12:30:00,36.1,36.18,36.03,36.05,40956.0,28.4554,28.5184,28.4002,28.416,40956.0
2018-12-24 12:40:00,36.05,36.09,36.01,36.03,62263.5,28.416,28.4475,28.3844,28.4002,62263.5
2018-12-24 12:50:00,36.03,36.03,35.73,35.78,172546.5,28.4002,28.4002,28.1637,28.2031,172546.5
2018-12-26 09:30:00,35.98,36.24,35.91,36.01,68859.0,28.3608,28.5657,28.3056,28.3844,68859.0
2018-12-26 09:40:00,36.05,36.05,35.87,36.03,40152.0,28.416,28.416,28.2741,28.4002,40152.0
2018-12-26 09:50:00,36.0,36.02,35.91,35.93,30205.5,28.3765,28.3923,28.3056,28.3214,30205.5
2018-12-26 10:00:00,35.92,35.97,35.75,35.82,36231.0,28.3135,28.3529,28.1795,28.2347,36231.0
2018-12-26 10:10:00,35.83,35.85,35.62,35.63,35746.5,28.2425,28.2583,28.077,28.0849,35746.5
2018-12-26 10:20:00,35.63,35.94,35.63,35.8,40456.5,28.0849,28.3292,28.0849,28.2189,40456.5
2018-12-26 10:30:00,35.81,35.89,35.7,35.75,43441.5,28.2268,28.2898,28.1401,28.1795,43441.5
2018-12-26 10:40:00,35.75,35.82,35.73,35.81,39951.0,28.1795,28.2347,28.1637,28.2268,39951.0
2018-12-26 10:50:00,35.81,35.89,35.66,35.67,42693.0,28.2268,28.2898,28.1085,28.1164,42693.0
2018-12-26 11:00:00,35.67,35.89,35.67,35.83,27118.5,28.1164,28.2898,28.1164,28.2425,27118.5
2018-12-26 11:10:00,35.86,36.05,35.83,36.01,31780.5,28.2662,28.416,28.2425,28.3844,31780.5
2018-12-26 11:20:00,36.0,36.11,36.0,36.09,31975.5,28.3765,28.4632,28.3765,28.4475,31975.5
2018-12-26 11:30:00,36.09,36.16,36.04,36.11,31165.5,28.4475,28.5027,28.4081,28.4632,31165.5
2018-12-26 11:40:00,36.11,36.24,36.09,36.23,32062.5,28.4632,28.5657,28.4475,28.5578,32062.5
2018-12-26 11:50:00,36.23,36.26,36.15,36.26,56743.5,28.5578,28.5815,28.4948,28.5815,56743.5
2018-12-26 12:00:00,36.27,36.41,36.27,36.41,39514.5,28.5894,28.6997,28.5894,28.6997,39514.5
2018-12-26 12:10:00,36.41,36.57,36.38,36.44,52155.0,28.6997,28.8258,28.6761,28.7234,52155.0
2018-12-26 12:20:00,36.44,36.6,36.44,36.54,91393.5,28.7234,28.8495,28.7234,28.8022,91393.5
2018-12-26 12:30:00,36.55,36.61,36.49,36.57,31293.0,28.8101,28.8574,28.7628,28.8258,31293.0
2018-12-26 12:40:00,36.58,36.61,36.45,36.45,102502.5,28.8337,28.8574,28.7312,28.7312,102502.5
2018-12-26 12:50:00,36.47,36.53,36.45,36.49,31542.0,28.747,28.7943,28.7312,28.7628,31542.0
2018-12-26 13:00:00,36.5,36.51,36.35,36.37,33708.0,28.7707,28.7785,28.6524,28.6682,33708.0
2018-12-26 13:10:00,36.38,36.4,36.16,36.17,43017.0,28.6761,28.6918,28.5027,28.5105,43017.0
2018-12-26 13:20:00,36.14,36.21,36.11,36.11,46020.0,28.4869,28.5421,28.4632,28.4632,46020.0
2018-12-26 13:30:00,36.13,36.2,36.09,36.19,48742.5,28.479,28.5342,28.4475,28.5263,48742.5
2018-12-26 13:40:00,36.19,36.32,36.17,36.31,152424.0,28.5263,28.6288,28.5105,28.6209,152424.0
2018-12-26 13:50:00,36.31,36.56,36.31,36.55,71277.0,28.6209,28.818,28.6209,28.8101,71277.0
2018-12-26 14:00:00,36.56,36.59,36.5,36.57,50283.0,28.818,28.8416,28.7707,28.8258,50283.0
2018-12-26 14:10:00,36.56,36.69,36.52,36.55,78483.0,28.818,28.9204,28.7864,28.8101,78483.0
2018-12-26 14:20:00,36.56,36.62,36.51,36.6,51876.0,28.818,28.8652,28.7785,28.8495,51876.0
2018-12-26 14:30:00,36.61,36.74,36.61,36.71,44928.0,28.8574,28.9598,28.8574,28.9362,44928.0
2018-12-26 14:40:00,36.71,36.72,36.61,36.66,72840.0,28.9362,28.9441,28.8574,28.8968,72840.0
2018-12-26 14:50:00,36.66,36.84,36.65,36.83,63763.5,28.8968,29.0387,28.8889,29.0308,63763.5
2018-12-26 15:00:00,36.81,36.93,36.75,36.88,54790.5,29.015,29.1096,28.9677,29.0702,54790.5
2018-12-26 15:10:00,36.87,37.0,36.87,36.88,68421.0,29.0623,29.1648,29.0623,29.0702,68421.0
2018-12-26 15:20:00,36.88,37.09,36.87,37.07,92994.0,29.0702,29.2357,29.0623,29.22,92994.0
2018-12-26 15:30:00,37.07,37.31,37.07,37.31,84907.5,29.22,29.4091,29.22,29.4091,84907.5
2018-12-26 15:40:00,37.3,37.53,37.26,37.35,152761.5,29.4013,29.5825,29.3697,29.4407,152761.5
2018-12-26 15:50:00,37.35,37.67,37.34,37.65,446265.0,29.4407,29.6929,29.4328,29.6771,446265.0
2018-12-27 09:30:00,37.03,37.26,36.91,37.04,74728.5,29.1884,29.3697,29.0938,29.1963,74728.5
2018-12-27 09:40:00,37.09,37.11,36.73,36.74,66945.0,29.2357,29.2515,28.952,28.9598,66945.0
2018-12-27 09:50:00,36.73,37.09,36.71,37.03,34980.0,28.952,29.2357,28.9362,29.1884,34980.0
2018-12-27 10:00:00,37.05,37.16,36.96,36.97,43977.0,29.2042,29.2909,29.1333,29.1411,43977.0
2018-12-27 10:10:00,36.97,37.22,36.97,37.08,41083.5,29.1411,29.3382,29.1411,29.2278,41083.5
2018-12-27 10:20:00,37.08,37.21,37.03,37.16,29568.0,29.2278,29.3303,29.1884,29.2909,29568.0
2018-12-27 10:30:00,37.15,37.36,37.07,37.22,39591.0,29.283,29.4485,29.22,29.3382,39591.0
2018-12-27 10:40:00,37.22,37.44,37.22,37.38,33546.0,29.3382,29.5116,29.3382,29.4643,33546.0
2018-12-27 10:50:00,37.35,37.37,37.19,37.2,29808.0,29.4407,29.4564,29.3145,29.3224,29808.0
2018-12-27 11:00:00,37.19,37.3,37.17,37.27,45783.0,29.3145,29.4013,29.2988,29.3776,45783.0
2018-12-27 11:10:00,37.26,37.45,37.22,37.43,49146.0,29.3697,29.5195,29.3382,29.5037,49146.0
2018-12-27 11:20:00,37.42,37.64,37.38,37.61,45780.0,29.4958,29.6693,29.4643,29.6456,45780.0
2018-12-27 11:30:00,37.61,37.74,37.53,37.61,63361.5,29.6456,29.7481,29.5825,29.6456,63361.5
2018-12-27 11:40:00,37.58,37.58,37.45,37.49,27564.0,29.622,29.622,29.5195,29.551,27564.0
2018-12-27 11:50:00,37.49,37.65,37.49,37.63,23220.0,29.551,29.6771,29.551,29.6614,23220.0
2018-12-27 12:00:00,37.6,37.61,37.49,37.57,25078.5,29.6377,29.6456,29.551,29.6141,25078.5
2018-12-27 12:10:00,37.59,37.73,37.55,37.71,34524.0,29.6298,29.7402,29.5983,29.7244,34524.0
2018-12-27 12:20:00,37.71,37.71,37.45,37.49,48772.5,29.7244,29.7244,29.5195,29.551,48772.5
2018-12-27 12:30:00,37.45,37.51,37.41,37.46,46834.5,29.5195,29.5668,29.488,29.5274,46834.5
2018-12-27 12:40:00,37.45,37.5,37.43,37.45,36085.5,29.5195,29.5589,29.5037,29.5195,36085.5
2018-12-27 12:50:00,37.44,37.47,37.35,37.46,69556.5,29.5116,29.5353,29.4407,29.5274,69556.5
2018-12-27 13:00:00,37.45,37.53,37.43,37.51,38917.5,29.5195,29.5825,29.5037,29.5668,38917.5
2018-12-27 13:10:00,37.51,37.55,37.4,37.4,32979.0,29.5668,29.5983,29.4801,29.4801,32979.0
2018-12-27 13:20:00,37.41,37.45,37.35,37.37,46618.5,29.488,29.5195,29.4407,29.4564,46618.5
2018-12-27 13:30:00,37.37,37.41,37.3,37.3,58005.0,29.4564,29.488,29.4013,29.4013,58005.0
2018-12-27 13:40:00,37.3,37.35,37.14,37.15,37018.5,29.4013,29.4407,29.2751,29.283,37018.5
2018-12-27 13:50:00,37.13,37.15,37.05,37.12,30034.5,29.2673,29.283,29.2042,29.2594,30034.5
2018-12-27 14:00:00,37.11,37.19,37.03,37.07,50059.5,29.2515,29.3145,29.1884,29.22,50059.5
2018-12-27 14:10:00,37.05,37.13,36.98,37.04,55696.5,29.2042,29.2673,29.149,29.1963,55696.5
2018-12-27 14:20:00,37.04,37.14,37.02,37.13,28185.0,29.1963,29.2751,29.1805,29.2673,28185.0
2018-12-27 14:30:00,37.14,37.22,37.1,37.19,32938.5,29.2751,29.3382,29.2436,29.3145,32938.5
2018-12-27 14:40:00,37.19,37.46,37.19,37.36,38740.5,29.3145,29.5274,29.3145,29.4485,38740.5
2018-12-27 14:50:00,37.36,37.54,37.33,37.53,41706.0,29.4485,29.5904,29.4249,29.5825,41706.0
2018-12-27 15:00:00,37.54,37.55,37.35,37.46,57840.0,29.5904,29.5983,29.4407,29.5274,57840.0
2018-12-27 15:10:00,37.46,37.63,37.4,37.51,74263.5,29.5274,29.6614,29.4801,29.5668,74263.5
2018-12-27 15:20:00,37.52,37.85,37.52,37.83,80970.0,29.5747,29.8348,29.5747,29.819,80970.0
2018-12-27 15:30:00,37.83,38.03,37.72,37.97,67405.5,29.819,29.9767,29.7323,29.9294,67405.5
2018-12-27 15:40:00,37.99,38.27,37.97,38.15,137575.5,29.9451,30.1658,29.9294,30.0713,137575.5
2018-12-27 15:50:00,38.15,38.35,37.98,38.35,227608.5,30.0713,30.2289,29.9373,30.2289,227608.5
2018-12-28 09:30:00,38.51,38.65,38.13,38.21,98379.0,30.355,30.4654,30.0555,30.1185,98379.0
2018-12-28 09:40:00,38.19,38.5,38.19,38.34,36826.5,30.1028,30.3471,30.1028,30.221,36826.5
2018-12-28 09:50:00,38.38,38.52,38.26,38.35,34362.0,30.2525,30.3629,30.158,30.2289,34362.0
2018-12-28 10:00:00,38.35,38.38,38.2,38.31,43213.5,30.2289,30.2525,30.1107,30.1974,43213.5
2018-12-28 10:10:00,38.3,38.35,38.21,38.29,31258.5,30.1895,30.2289,30.1185,30.1816,31258.5
2018-12-28 10:20:00,38.28,38.33,37.99,38.05,59602.5,30.1737,30.2131,29.9451,29.9924,59602.5
2018-12-28 10:30:00,38.03,38.07,37.84,37.9,21828.0,29.9767,30.0082,29.8269,29.8742,21828.0
2018-12-28 10:40:00,37.92,38.05,37.92,38.01,19251.0,29.89,29.9924,29.89,29.9609,19251.0
2018-12-28 10:50:00,38.03,38.12,37.95,37.95,21444.0,29.9767,30.0476,29.9136,29.9136,21444.0
2018-12-28 11:00:00,37.94,37.99,37.85,37.99,24547.5,29.9057,29.9451,29.8348,29.9451,24547.5
2018-12-28 11:10:00,37.98,38.11,37.98,37.99,34017.0,29.9373,30.0397,29.9373,29.9451,34017.0
2018-12-28 11:20:00,37.99,38.0,37.9,38.0,46266.0,29.9451,29.953,29.8742,29.953,46266.0
2018-12-28 11:30:00,37.99,38.19,37.98,38.15,18349.5,29.9451,30.1028,29.9373,30.0713,18349.5
2018-12-28 11:40:00,38.15,38.16,38.01,38.03,14017.5,30.0713,30.0791,29.9609,29.9767,14017.5
2018-12-28 11:50:00,38.04,38.13,38.01,38.11,19270.5,29.9845,30.0555,29.9609,30.0397,19270.5
2018-12-28 12:00:00,38.12,38.33,38.1,38.28,33286.5,30.0476,30.2131,30.0318,30.1737,33286.5
2018-12-28 12:10:00,38.29,38.31,38.21,38.22,81127.5,30.1816,30.1974,30.1185,30.1264,81127.5
2018-12-28 12:20:00,38.24,38.42,38.23,38.37,60450.0,30.1422,30.2841,30.1343,30.2447,60450.0
2018-12-28 12:30:00,38.38,38.42,38.24,38.27,49362.0,30.2525,30.2841,30.1422,30.1658,49362.0
2018-12-28 12:40:00,38.31,38.34,38.22,38.24,32583.0,30.1974,30.221,30.1264,30.1422,32583.0
2018-12-28 12:50:00,38.25,38.26,38.09,38.11,22258.5,30.1501,30.158,30.024,30.0397,22258.5
2018-12-28 13:00:00,38.12,38.16,38.05,38.16,34917.0,30.0476,30.0791,29.9924,30.0791,34917.0
2018-12-28 13:10:00,38.18,38.27,38.16,38.17,41517.0,30.0949,30.1658,30.0791,30.087,41517.0
2018-12-28 13:20:00,38.17,38.17,38.01,38.02,25152.0,30.087,30.087,29.9609,29.9688,25152.0
2018-12-28 13:30:00,38.04,38.05,37.93,37.99,41937.0,29.9845,29.9924,29.8978,29.9451,41937.0
2018-12-28 13:40:00,37.99,38.11,37.94,38.11,30505.5,29.9451,30.0397,29.9057,30.0397,30505.5
2018-12-28 13:50:00,38.11,38.19,38.05,38.15,32725.5,30.0397,30.1028,29.9924,30.0713,32725.5
2018-12-28 14:00:00,38.17,38.33,38.17,38.33,21556.5,30.087,30.2131,30.087,30.2131,21556.5
2018-12-28 14:10:00,38.33,38.47,38.28,38.38,19020.0,30.2131,30.3235,30.1737,30.2525,19020.0
2018-12-28 14:20:00,38.38,38.45,38.33,38.35,23317.5,30.2525,30.3077,30.2131,30.2289,23317.5
2018-12-28 14:30:00,38.37,38.56,38.33,38.56,26574.0,30.2447,30.3944,30.2131,30.3944,26574.0
2018-12-28 14:40:00,38.55,38.63,38.5,38.61,48952.5,30.3865,30.4496,30.3471,30.4338,48952.5
2018-12-28 14:50:00,38.61,38.69,38.57,38.61,56871.0,30.4338,30.4969,30.4023,30.4338,56871.0
2018-12-28 15:00:00,38.61,38.67,38.37,38.42,74713.5,30.4338,30.4811,30.2447,30.2841,74713.5
2018-12-28 15:10:00,38.41,38.47,38.29,38.31,39685.5,30.2762,30.3235,30.1816,30.1974,39685.5
2018-12-28 15:20:00,38.29,38.29,38.03,38.13,75171.0,30.1816,30.1816,29.9767,30.0555,75171.0
2018-12-28 15:30:00,38.11,38.15,37.97,37.97,104472.0,30.0397,30.0713,29.9294,29.9294,104472.0
2018-12-28 15:40:00,37.97,38.08,37.96,38.08,112384.5,29.9294,30.0161,29.9215,30.0161,112384.5
2018-12-28 15:50:00,38.07,38.13,37.95,38.05,227676.0,30.0082,30.0555,29.9136,29.9924,227676.0
2018-12-31 09:30:00,38.26,38.41,38.17,38.28,54856.5,30.158,30.2762,30.087,30.1737,54856.5
2018-12-31 09:40:00,38.27,38.29,38.11,38.17,28726.5,30.1658,30.1816,30.0397,30.087,28726.5
2018-12-31 09:50:00,38.15,38.15,38.03,38.1,53406.0,30.0713,30.0713,29.9767,30.0318,53406.0
2018-12-31 10:00:00,38.13,38.31,38.11,38.11,45649.5,30.0555,30.1974,30.0397,30.0397,45649.5
2018-12-31 10:10:00,38.11,38.17,38.08,38.13,41289.0,30.0397,30.087,30.0161,30.0555,41289.0
2018-12-31 10:20:00,38.13,38.15,38.01,38.01,31558.5,30.0555,30.0713,29.9609,29.9609,31558.5
2018-12-31 10:30:00,38.0,38.05,37.92,38.0,53560.5,29.953,29.9924,29.89,29.953,53560.5
2018-12-31 10:40:00,38.0,38.11,37.99,38.05,31152.0,29.953,30.0397,29.9451,29.9924,31152.0
2018-12-31 10:50:00,38.05,38.07,37.96,37.99,38995.5,29.9924,30.0082,29.9215,29.9451,38995.5
2018-12-31 11:00:00,38.01,38.01,37.84,37.85,24046.5,29.9609,29.9609,29.8269,29.8348,24046.5
2018-12-31 11:10:00,37.85,37.88,37.8,37.83,33055.5,29.8348,29.8584,29.7954,29.819,33055.5
2018-12-31 11:20:00,37.85,38.03,37.81,38.02,26638.5,29.8348,29.9767,29.8033,29.9688,26638.5
2018-12-31 11:30:00,38.02,38.02,37.79,37.86,28932.0,29.9688,29.9688,29.7875,29.8427,28932.0
2018-12-31 11:40:00,37.86,37.94,37.79,37.94,40770.0,29.8427,29.9057,29.7875,29.9057,40770.0
2018-12-31 11:50:00,37.93,37.97,37.87,37.97,24639.0,29.8978,29.9294,29.8505,29.9294,24639.0
2018-12-31 12:00:00,37.97,38.01,37.93,38.01,25182.0,29.9294,29.9609,29.8978,29.9609,25182.0
2018-12-31 12:10:00,37.99,38.05,37.91,37.95,44373.0,29.9451,29.9924,29.8821,29.9136,44373.0
2018-12-31 12:20:00,37.95,38.06,37.95,38.06,29464.5,29.9136,30.0003,29.9136,30.0003,29464.5
2018-12-31 12:30:00,38.07,38.1,38.03,38.1,21129.0,30.0082,30.0318,29.9767,30.0318,21129.0
2018-12-31 12:40:00,38.09,38.09,38.01,38.06,18999.0,30.024,30.024,29.9609,30.0003,18999.0
2018-12-31 12:50:00,38.06,38.07,37.99,38.02,36199.5,30.0003,30.0082,29.9451,29.9688,36199.5
2018-12-31 13:00:00,38.02,38.03,37.95,37.97,37063.5,29.9688,29.9767,29.9136,29.9294,37063.5
2018-12-31 13:10:00,37.97,38.01,37.94,37.99,31068.0,29.9294,29.9609,29.9057,29.9451,31068.0
2018-12-31 13:20:00,38.0,38.05,38.0,38.05,13669.5,29.953,29.9924,29.953,29.9924,13669.5
2018-12-31 13:30:00,38.05,38.05,37.98,37.99,20563.5,29.9924,29.9924,29.9373,29.9451,20563.5
2018-12-31 13:40:00,37.99,38.02,37.93,37.95,20245.5,29.9451,29.9688,29.8978,29.9136,20245.5
2018-12-31 13:50:00,37.94,37.97,37.86,37.87,22705.5,29.9057,29.9294,29.8427,29.8505,22705.5
2018-12-31 14:00:00,37.87,37.9,37.77,37.9,32560.5,29.8505,29.8742,29.7717,29.8742,32560.5
2018-12-31 14:10:00,37.89,37.97,37.84,37.97,39378.0,29.8663,29.9294,29.8269,29.9294,39378.0
2018-12-31 14:20:00,37.97,38.01,37.83,37.85,48184.5,29.9294,29.9609,29.819,29.8348,48184.5
2018-12-31 14:30:00,37.83,37.85,37.75,37.79,36445.5,29.819,29.8348,29.756,29.7875,36445.5
2018-12-31 14:40:00,37.79,37.89,37.79,37.88,15550.5,29.7875,29.8663,29.7875,29.8584,15550.5
2018-12-31 14:50:00,37.89,37.97,37.84,37.85,23677.5,29.8663,29.9294,29.8269,29.8348,23677.5
2018-12-31 15:00:00,37.84,37.95,37.84,37.87,39109.5,29.8269,29.9136,29.8269,29.8505,39109.5
2018-12-31 15:10:00,37.85,37.92,37.84,37.92,26034.0,29.8348,29.89,29.8269,29.89,26034.0
2018-12-31 15:20:00,37.94,37.99,37.85,37.95,42630.0,29.9057,29.9451,29.8348,29.9136,42630.0
2018-12-31 15:30:00,37.94,38.05,37.93,38.04,62668.5,29.9057,29.9924,29.8978,29.9845,62668.5
2018-12-31 15:40:00,38.04,38.14,37.99,38.01,104050.5,29.9845,30.0634,29.9451,29.9609,104050.5
2018-12-31 15:50:00,38.0,38.11,37.86,38.11,254736.0,29.953,30.0397,29.8427,30.0397,254736.0
2019-01-02 09:30:00,37.51,37.63,37.23,37.55,89602.5,29.5668,29.6614,29.3461,29.5983,89602.5
2019-01-02 09:40:00,37.49,37.69,37.41,37.65,54090.0,29.551,29.7087,29.488,29.6771,54090.0
2019-01-02 09:50:00,37.67,37.78,37.56,37.75,34872.0,29.6929,29.7796,29.6062,29.756,34872.0
2019-01-02 10:00:00,37.73,37.87,37.59,37.84,38328.0,29.7402,29.8505,29.6298,29.8269,38328.0
2019-01-02 10:10:00,37.85,37.97,37.83,37.95,20119.5,29.8348,29.9294,29.819,29.9136,20119.5
2019-01-02 10:20:00,37.97,38.09,37.93,37.98,22300.5,29.9294,30.024,29.8978,29.9373,22300.5
2019-01-02 10:30:00,37.97,37.98,37.88,37.93,22459.5,29.9294,29.9373,29.8584,29.8978,22459.5
2019-01-02 10:40:00,37.96,38.15,37.96,38.09,38488.5,29.9215,30.0713,29.9215,30.024,38488.5
2019-01-02 10:50:00,38.11,38.24,38.08,38.17,21984.0,30.0397,30.1422,30.0161,30.087,21984.0
2019-01-02 11:00:00,38.18,38.3,38.13,38.29,31323.0,30.0949,30.1895,30.0555,30.1816,31323.0
2019-01-02 11:10:00,38.3,38.44,38.29,38.44,55296.0,30.1895,30.2998,30.1816,30.2998,55296.0
2019-01-02 11:20:00,38.47,38.47,38.34,38.35,41112.0,30.3235,30.3235,30.221,30.2289,41112.0
2019-01-02 11:30:00,38.35,38.38,38.27,38.27,28398.0,30.2289,30.2525,30.1658,30.1658,28398.0
2019-01-02 11:40:00,38.28,38.47,38.27,38.43,17181.0,30.1737,30.3235,30.1658,30.292,17181.0
2019-01-02 11:50:00,38.44,38.44,38.24,38.24,21213.0,30.2998,30.2998,30.1422,30.1422,21213.0
2019-01-02 12:00:00,38.22,38.31,38.21,38.27,40366.5,30.1264,30.1974,30.1185,30.1658,40366.5
2019-01-02 12:10:00,38.27,38.3,38.23,38.26,18739.5,30.1658,30.1895,30.1343,30.158,18739.5
2019-01-02 12:20:00,38.23,38.27,38.21,38.25,14931.0,30.1343,30.1658,30.1185,30.1501,14931.0
2019-01-02 12:30:00,38.26,38.38,38.21,38.36,40341.0,30.158,30.2525,30.1185,30.2368,40341.0
2019-01-02 12:40:00,38.37,38.39,38.34,38.34,15855.0,30.2447,30.2604,30.221,30.221,15855.0
2019-01-02 12:50:00,38.35,38.41,38.33,38.39,15312.0,30.2289,30.2762,30.2131,30.2604,15312.0
2019-01-02 13:00:00,38.39,38.57,38.38,38.53,21496.5,30.2604,30.4023,30.2525,30.3708,21496.5
2019-01-02 13:10:00,38.54,38.55,38.47,38.53,23250.0,30.3787,30.3865,30.3235,30.3708,23250.0
2019-01-02 13:20:00,38.53,38.57,38.49,38.53,25755.0,30.3708,30.4023,30.3393,30.3708,25755.0
2019-01-02 13:30:00,38.53,38.6,38.46,38.46,29182.5,30.3708,30.426,30.3156,30.3156,29182.5
2019-01-02 13:40:00,38.46,38.56,38.43,38.53,17197.5,30.3156,30.3944,30.292,30.3708,17197.5
2019-01-02 13:50:00,38.53,38.63,38.52,38.62,28375.5,30.3708,30.4496,30.3629,30.4417,28375.5
2019-01-02 14:00:00,38.61,38.61,38.49,38.49,57793.5,30.4338,30.4338,30.3393,30.3393,57793.5
2019-01-02 14:10:00,38.5,38.5,38.39,38.43,32851.5,30.3471,30.3471,30.2604,30.292,32851.5
2019-01-02 14:20:00,38.43,38.61,38.42,38.51,75217.5,30.292,30.4338,30.2841,30.355,75217.5
2019-01-02 14:30:00,38.51,38.63,38.51,38.56,69295.5,30.355,30.4496,30.355,30.3944,69295.5
2019-01-02 14:40:00,38.57,38.58,38.48,38.57,32818.5,30.4023,30.4102,30.3314,30.4023,32818.5
2019-01-02 14:50:00,38.57,38.59,38.44,38.45,36889.5,30.4023,30.4181,30.2998,30.3077,36889.5
2019-01-02 15:00:00,38.45,38.51,38.36,38.38,51228.0,30.3077,30.355,30.2368,30.2525,51228.0
2019-01-02 15:10:00,38.37,38.42,38.27,38.31,61332.0,30.2447,30.2841,30.1658,30.1974,61332.0
2019-01-02 15:20:00,38.31,38.44,38.29,38.35,74577.0,30.1974,30.2998,30.1816,30.2289,74577.0
2019-01-02 15:30:00,38.35,38.37,38.26,38.27,57421.5,30.2289,30.2447,30.158,30.1658,57421.5
2019-01-02 15:40:00,38.27,38.36,38.23,38.31,112527.0,30.1658,30.2368,30.1343,30.1974,112527.0
2019-01-02 15:50:00,38.31,38.61,38.29,38.58,338763.0,30.1974,30.4338,30.1816,30.4102,338763.0
2019-01-03 09:30:00,38.31,38.39,38.11,38.19,76864.5,30.1974,30.2604,30.0397,30.1028,76864.5
2019-01-03 09:40:00,38.18,38.32,38.08,38.08,35782.5,30.0949,30.2053,30.0161,30.0161,35782.5
2019-01-03 09:50:00,38.1,38.16,37.99,38.16,44332.5,30.0318,30.0791,29.9451,30.0791,44332.5
2019-01-03 10:00:00,38.11,38.13,37.71,37.75,75202.5,30.0397,30.0555,29.7244,29.756,75202.5
2019-01-03 10:10:00,37.69,37.73,37.54,37.72,37234.5,29.7087,29.7402,29.5904,29.7323,37234.5
2019-01-03 10:20:00,37.73,37.79,37.63,37.63,43333.5,29.7402,29.7875,29.6614,29.6614,43333.5
2019-01-03 10:30:00,37.64,37.64,37.41,37.47,84723.0,29.6693,29.6693,29.488,29.5353,84723.0
2019-01-03 10:40:00,37.48,37.71,37.48,37.59,45336.0,29.5431,29.7244,29.5431,29.6298,45336.0
2019-01-03 10:50:00,37.59,37.76,37.59,37.75,35422.5,29.6298,29.7638,29.6298,29.756,35422.5
2019-01-03 11:00:00,37.76,37.77,37.55,37.55,40237.5,29.7638,29.7717,29.5983,29.5983,40237.5
2019-01-03 11:10:00,37.57,37.87,37.57,37.83,52026.0,29.6141,29.8505,29.6141,29.819,52026.0
2019-01-03 11:20:00,37.85,37.93,37.79,37.81,32848.5,29.8348,29.8978,29.7875,29.8033,32848.5
2019-01-03 11:30:00,37.83,38.08,37.79,38.07,37884.0,29.819,30.0161,29.7875,30.0082,37884.0
2019-01-03 11:40:00,38.08,38.29,38.08,38.19,36070.5,30.0161,30.1816,30.0161,30.1028,36070.5
2019-01-03 11:50:00,38.2,38.25,38.13,38.17,33885.0,30.1107,30.1501,30.0555,30.087,33885.0
2019-01-03 12:00:00,38.15,38.19,38.02,38.05,32751.0,30.0713,30.1028,29.9688,29.9924,32751.0
2019-01-03 12:10:00,38.04,38.23,38.04,38.13,46200.0,29.9845,30.1343,29.9845,30.0555,46200.0
2019-01-03 12:20:00,38.14,38.21,38.06,38.1,37423.5,30.0634,30.1185,30.0003,30.0318,37423.5
2019-01-03 12:30:00,38.11,38.2,38.06,38.09,26055.0,30.0397,30.1107,30.0003,30.024,26055.0
2019-01-03 12:40:00,38.09,38.18,38.04,38.13,36316.5,30.024,30.0949,29.9845,30.0555,36316.5
2019-01-03 12:50:00,38.13,38.19,38.11,38.17,33829.5,30.0555,30.1028,30.0397,30.087,33829.5
2019-01-03 13:00:00,38.16,38.16,37.97,37.97,43873.5,30.0791,30.0791,29.9294,29.9294,43873.5
2019-01-03 13:10:00,37.97,38.01,37.77,37.81,51549.0,29.9294,29.9609,29.7717,29.8033,51549.0
2019-01-03 13:20:00,37.81,37.89,37.8,37.88,27060.0,29.8033,29.8663,29.7954,29.8584,27060.0
2019-01-03 13:30:00,37.85,38.0,37.83,38.0,29002.5,29.8348,29.953,29.819,29.953,29002.5
2019-01-03 13:40:00,37.97,38.09,37.97,37.99,23424.0,29.9294,30.024,29.9294,29.9451,23424.0
2019-01-03 13:50:00,37.98,37.98,37.81,37.85,43048.5,29.9373,29.9373,29.8033,29.8348,43048.5
2019-01-03 14:00:00,37.84,37.91,37.81,37.89,35530.5,29.8269,29.8821,29.8033,29.8663,35530.5
2019-01-03 14:10:00,37.88,37.94,37.82,37.9,41595.0,29.8584,29.9057,29.8111,29.8742,41595.0
2019-01-03 14:20:00,37.9,37.97,37.8,37.96,42201.0,29.8742,29.9294,29.7954,29.9215,42201.0
2019-01-03 14:30:00,37.97,38.04,37.84,37.91,40858.5,29.9294,29.9845,29.8269,29.8821,40858.5
2019-01-03 14:40:00,37.91,37.95,37.76,37.79,49795.5,29.8821,29.9136,29.7638,29.7875,49795.5
2019-01-03 14:50:00,37.79,37.81,37.67,37.71,48177.0,29.7875,29.8033,29.6929,29.7244,48177.0
2019-01-03 15:00:00,37.72,37.73,37.61,37.67,50788.5,29.7323,29.7402,29.6456,29.6929,50788.5
2019-01-03 15:10:00,37.67,37.72,37.58,37.7,75543.0,29.6929,29.7323,29.622,29.7165,75543.0
2019-01-03 15:20:00,37.7,37.78,37.67,37.7,62505.0,29.7165,29.7796,29.6929,29.7165,62505.0
2019-01-03 15:30:00,37.69,37.85,37.69,37.69,73383.0,29.7087,29.8348,29.7087,29.7087,73383.0
2019-01-03 15:40:00,37.69,37.8,37.65,37.7,94623.0,29.7087,29.7954,29.6771,29.7165,94623.0
2019-01-03 15:50:00,37.69,37.75,37.6,37.68,307498.5,29.7087,29.756,29.6377,29.7008,307498.5
2019-01-04 09:30:00,38.13,38.27,38.0,38.08,191283.0,30.0555,30.1658,29.953,30.0161,191283.0
2019-01-04 09:40:00,38.06,38.31,38.05,38.25,29403.0,30.0003,30.1974,29.9924,30.1501,29403.0
2019-01-04 09:50:00,38.27,38.37,38.21,38.32,100852.5,30.1658,30.2447,30.1185,30.2053,100852.5
2019-01-04 10:00:00,38.33,38.37,38.27,38.32,13924.5,30.2131,30.2447,30.1658,30.2053,13924.5
2019-01-04 10:10:00,38.37,38.37,38.16,38.23,41041.5,30.2447,30.2447,30.0791,30.1343,41041.5
2019-01-04 10:20:00,38.19,38.7,38.13,38.7,74757.0,30.1028,30.5048,30.0555,30.5048,74757.0
2019-01-04 10:30:00,38.69,38.72,38.53,38.55,58297.5,30.4969,30.5205,30.3708,30.3865,58297.5
2019-01-04 10:40:00,38.55,38.58,38.44,38.5,65721.0,30.3865,30.4102,30.2998,30.3471,65721.0
2019-01-04 10:50:00,38.51,38.65,38.51,38.65,74103.0,30.355,30.4654,30.355,30.4654,74103.0
2019-01-04 11:00:00,38.64,38.79,38.61,38.79,75637.5,30.4575,30.5757,30.4338,30.5757,75637.5
2019-01-04 11:10:00,38.79,38.86,38.65,38.77,33322.5,30.5757,30.6309,30.4654,30.56,33322.5
2019-01-04 11:20:00,38.77,38.8,38.65,38.73,43540.5,30.56,30.5836,30.4654,30.5284,43540.5
2019-01-04 11:30:00,38.72,38.76,38.63,38.67,60372.0,30.5205,30.5521,30.4496,30.4811,60372.0
2019-01-04 11:40:00,38.67,38.87,38.67,38.83,37116.0,30.4811,30.6388,30.4811,30.6073,37116.0
2019-01-04 11:50:00,38.87,38.89,38.77,38.83,42117.0,30.6388,30.6545,30.56,30.6073,42117.0
2019-01-04 12:00:00,38.81,38.83,38.67,38.77,46849.5,30.5915,30.6073,30.4811,30.56,46849.5
2019-01-04 12:10:00,38.76,38.92,38.75,38.91,65251.5,30.5521,30.6782,30.5442,30.6703,65251.5
2019-01-04 12:20:00,38.89,38.91,38.81,38.83,78654.0,30.6545,30.6703,30.5915,30.6073,78654.0
2019-01-04 12:30:00,38.84,38.89,38.77,38.89,40048.5,30.6151,30.6545,30.56,30.6545,40048.5
2019-01-04 12:40:00,38.89,38.99,38.88,38.99,40210.5,30.6545,30.7334,30.6467,30.7334,40210.5
2019-01-04 12:50:00,38.99,39.08,38.97,39.02,44337.0,30.7334,30.8043,30.7176,30.757,44337.0
2019-01-04 13:00:00,39.03,39.23,39.03,39.23,56238.0,30.7649,30.9225,30.7649,30.9225,56238.0
2019-01-04 13:10:00,39.23,39.23,39.14,39.2,80116.5,30.9225,30.9225,30.8516,30.8989,80116.5
2019-01-04 13:20:00,39.19,39.21,39.1,39.15,52839.0,30.891,30.9068,30.8201,30.8595,52839.0
2019-01-04 13:30:00,39.17,39.25,39.11,39.13,73677.0,30.8753,30.9383,30.828,30.8437,73677.0
2019-01-04 13:40:00,39.13,39.13,38.99,39.07,76167.0,30.8437,30.8437,30.7334,30.7964,76167.0
2019-01-04 13:50:00,39.06,39.09,38.98,39.05,68506.5,30.7885,30.8122,30.7255,30.7807,68506.5
2019-01-04 14:00:00,39.05,39.05,38.88,38.91,59896.5,30.7807,30.7807,30.6467,30.6703,59896.5
2019-01-04 14:10:00,38.91,38.99,38.89,38.95,69426.0,30.6703,30.7334,30.6545,30.7018,69426.0
2019-01-04 14:20:00,38.96,39.2,38.96,39.2,53590.5,30.7097,30.8989,30.7097,30.8989,53590.5
2019-01-04 14:30:00,39.2,39.3,39.17,39.29,66792.0,30.8989,30.9777,30.8753,30.9698,66792.0
2019-01-04 14:40:00,39.29,39.36,39.14,39.21,89362.5,30.9698,31.025,30.8516,30.9068,89362.5
2019-01-04 14:50:00,39.2,39.23,39.09,39.1,67510.5,30.8989,30.9225,30.8122,30.8201,67510.5
2019-01-04 15:00:00,39.09,39.29,39.09,39.19,61497.0,30.8122,30.9698,30.8122,30.891,61497.0
2019-01-04 15:10:00,39.19,39.3,39.16,39.24,59151.0,30.891,30.9777,30.8674,30.9304,59151.0
2019-01-04 15:20:00,39.24,39.25,39.11,39.19,82548.0,30.9304,30.9383,30.828,30.891,82548.0
2019-01-04 15:30:00,39.19,39.28,39.17,39.21,104335.5,30.891,30.962,30.8753,30.9068,104335.5
2019-01-04 15:40:00,39.21,39.36,39.19,39.32,151014.0,30.9068,31.025,30.891,30.9935,151014.0
2019-01-04 15:50:00,39.31,39.37,39.27,39.35,344086.5,30.9856,31.0329,30.9541,31.0171,344086.5
2019-01-07 09:30:00,39.17,39.23,38.61,38.67,155626.5,30.8753,30.9225,30.4338,30.4811,155626.5
2019-01-07 09:40:00,38.69,38.73,38.55,38.62,92974.5,30.4969,30.5284,30.3865,30.4417,92974.5
2019-01-07 09:50:00,38.59,38.83,38.55,38.81,33769.5,30.4181,30.6073,30.3865,30.5915,33769.5
2019-01-07 10:00:00,38.79,38.99,38.73,38.85,45748.5,30.5757,30.7334,30.5284,30.623,45748.5
2019-01-07 10:10:00,38.89,38.95,38.68,38.95,118911.0,30.6545,30.7018,30.489,30.7018,118911.0
2019-01-07 10:20:00,38.95,38.99,38.85,38.91,38571.0,30.7018,30.7334,30.623,30.6703,38571.0
2019-01-07 10:30:00,38.92,39.19,38.91,39.12,80200.5,30.6782,30.891,30.6703,30.8358,80200.5
2019-01-07 10:40:00,39.11,39.31,39.1,39.3,95863.5,30.828,30.9856,30.8201,30.9777,95863.5
2019-01-07 10:50:00,39.31,39.41,39.27,39.39,125647.5,30.9856,31.0644,30.9541,31.0487,125647.5
2019-01-07 11:00:00,39.37,39.56,39.36,39.51,87315.0,31.0329,31.1827,31.025,31.1433,87315.0
2019-01-07 11:10:00,39.51,39.59,39.35,39.39,162880.5,31.1433,31.2063,31.0171,31.0487,162880.5
2019-01-07 11:20:00,39.39,39.55,39.37,39.53,81703.5,31.0487,31.1748,31.0329,31.159,81703.5
2019-01-07 11:30:00,39.53,39.7,39.49,39.7,96793.5,31.159,31.293,31.1275,31.293,96793.5
2019-01-07 11:40:00,39.71,39.77,39.68,39.73,73728.0,31.3009,31.3482,31.2773,31.3167,73728.0
2019-01-07 11:50:00,39.73,39.8,39.73,39.8,48250.5,31.3167,31.3718,31.3167,31.3718,48250.5
2019-01-07 12:00:00,39.8,39.82,39.61,39.64,77958.0,31.3718,31.3876,31.2221,31.2457,77958.0
2019-01-07 12:10:00,39.63,39.63,39.51,39.57,115177.5,31.2378,31.2378,31.1433,31.1905,115177.5
2019-01-07 12:20:00,39.59,39.64,39.53,39.62,73252.5,31.2063,31.2457,31.159,31.23,73252.5
2019-01-07 12:30:00,39.62,39.73,39.6,39.73,86400.0,31.23,31.3167,31.2142,31.3167,86400.0
2019-01-07 12:40:00,39.73,39.82,39.69,39.78,89506.5,31.3167,31.3876,31.2851,31.3561,89506.5
2019-01-07 12:50:00,39.78,39.78,39.67,39.67,38274.0,31.3561,31.3561,31.2694,31.2694,38274.0
2019-01-07 13:00:00,39.67,39.75,39.65,39.68,78976.5,31.2694,31.3324,31.2536,31.2773,78976.5
2019-01-07 13:10:00,39.68,39.73,39.63,39.63,48310.5,31.2773,31.3167,31.2378,31.2378,48310.5
2019-01-07 13:20:00,39.64,39.68,39.59,39.61,75409.5,31.2457,31.2773,31.2063,31.2221,75409.5
2019-01-07 13:30:00,39.61,39.73,39.58,39.71,96045.0,31.2221,31.3167,31.1984,31.3009,96045.0
2019-01-07 13:40:00,39.71,39.73,39.55,39.55,82237.5,31.3009,31.3167,31.1748,31.1748,82237.5
2019-01-07 13:50:00,39.54,39.54,39.47,39.49,100882.5,31.1669,31.1669,31.1117,31.1275,100882.5
2019-01-07 14:00:00,39.49,39.54,39.47,39.51,53418.0,31.1275,31.1669,31.1117,31.1433,53418.0
2019-01-07 14:10:00,39.51,39.52,39.45,39.5,68952.0,31.1433,31.1511,31.096,31.1354,68952.0
2019-01-07 14:20:00,39.5,39.55,39.49,39.51,77884.5,31.1354,31.1748,31.1275,31.1433,77884.5
2019-01-07 14:30:00,39.51,39.59,39.49,39.58,117501.0,31.1433,31.2063,31.1275,31.1984,117501.0
2019-01-07 14:40:00,39.59,39.65,39.56,39.57,80430.0,31.2063,31.2536,31.1827,31.1905,80430.0
2019-01-07 14:50:00,39.57,39.57,39.41,39.47,71176.5,31.1905,31.1905,31.0644,31.1117,71176.5
2019-01-07 15:00:00,39.47,39.53,39.45,39.53,68613.0,31.1117,31.159,31.096,31.159,68613.0
2019-01-07 15:10:00,39.53,39.56,39.48,39.56,68800.5,31.159,31.1827,31.1196,31.1827,68800.5
2019-01-07 15:20:00,39.55,39.6,39.51,39.55,62944.5,31.1748,31.2142,31.1433,31.1748,62944.5
2019-01-07 15:30:00,39.55,39.56,39.44,39.44,80793.0,31.1748,31.1827,31.0881,31.0881,80793.0
2019-01-07 15:40:00,39.44,39.46,39.35,39.42,118761.0,31.0881,31.1038,31.0171,31.0723,118761.0
2019-01-07 15:50:00,39.41,39.42,39.29,39.3,273174.0,31.0644,31.0723,30.9698,30.9777,273174.0
2019-01-08 09:30:00,39.67,40.05,39.39,39.92,118753.5,31.2694,31.5689,31.0487,31.4664,118753.5
2019-01-08 09:40:00,39.87,40.13,39.79,40.04,121975.5,31.427,31.632,31.364,31.561,121975.5
2019-01-08 09:50:00,40.02,40.04,39.7,39.9,86853.0,31.5453,31.561,31.293,31.4507,86853.0
2019-01-08 10:00:00,39.91,40.09,39.9,39.97,53785.5,31.4586,31.6004,31.4507,31.5058,53785.5
2019-01-08 10:10:00,39.98,39.98,39.66,39.67,168616.5,31.5137,31.5137,31.2615,31.2694,168616.5
2019-01-08 10:20:00,39.67,39.8,39.63,39.73,84391.5,31.2694,31.3718,31.2378,31.3167,84391.5
2019-01-08 10:30:00,39.73,39.77,39.63,39.76,43522.5,31.3167,31.3482,31.2378,31.3403,43522.5
2019-01-08 10:40:00,39.75,39.75,39.56,39.69,94977.0,31.3324,31.3324,31.1827,31.2851,94977.0
2019-01-08 10:50:00,39.68,39.71,39.57,39.61,44253.0,31.2773,31.3009,31.1905,31.2221,44253.0
2019-01-08 11:00:00,39.62,39.78,39.6,39.77,71478.0,31.23,31.3561,31.2142,31.3482,71478.0
2019-01-08 11:10:00,39.77,39.84,39.68,39.82,68655.0,31.3482,31.4034,31.2773,31.3876,68655.0
2019-01-08 11:20:00,39.83,39.84,39.71,39.75,47292.0,31.3955,31.4034,31.3009,31.3324,47292.0
2019-01-08 11:30:00,39.7,39.7,39.53,39.61,48792.0,31.293,31.293,31.159,31.2221,48792.0
2019-01-08 11:40:00,39.61,39.63,39.57,39.62,28257.0,31.2221,31.2378,31.1905,31.23,28257.0
2019-01-08 11:50:00,39.61,39.75,39.55,39.75,40348.5,31.2221,31.3324,31.1748,31.3324,40348.5
2019-01-08 12:00:00,39.74,39.77,39.68,39.71,32100.0,31.3246,31.3482,31.2773,31.3009,32100.0
2019-01-08 12:10:00,39.71,39.9,39.69,39.89,46909.5,31.3009,31.4507,31.2851,31.4428,46909.5
2019-01-08 12:20:00,39.9,40.05,39.89,39.99,49398.0,31.4507,31.5689,31.4428,31.5216,49398.0
2019-01-08 12:30:00,39.99,40.03,39.85,39.86,36354.0,31.5216,31.5531,31.4113,31.4191,36354.0
2019-01-08 12:40:00,39.86,39.95,39.71,39.73,40056.0,31.4191,31.4901,31.3009,31.3167,40056.0
2019-01-08 12:50:00,39.71,39.81,39.69,39.75,29934.0,31.3009,31.3797,31.2851,31.3324,29934.0
2019-01-08 13:00:00,39.75,39.81,39.73,39.75,34803.0,31.3324,31.3797,31.3167,31.3324,34803.0
2019-01-08 13:10:00,39.76,39.85,39.73,39.79,42022.5,31.3403,31.4113,31.3167,31.364,42022.5
2019-01-08 13:20:00,39.79,39.81,39.76,39.78,42505.5,31.364,31.3797,31.3403,31.3561,42505.5
2019-01-08 13:30:00,39.79,39.85,39.78,39.81,75130.5,31.364,31.4113,31.3561,31.3797,75130.5
2019-01-08 13:40:00,39.81,39.81,39.67,39.71,64911.0,31.3797,31.3797,31.2694,31.3009,64911.0
2019-01-08 13:50:00,39.73,39.86,39.72,39.72,104370.0,31.3167,31.4191,31.3088,31.3088,104370.0
2019-01-08 14:00:00,39.7,39.72,39.61,39.67,130674.0,31.293,31.3088,31.2221,31.2694,130674.0
2019-01-08 14:10:00,39.68,39.71,39.61,39.63,63561.0,31.2773,31.3009,31.2221,31.2378,63561.0
2019-01-08 14:20:00,39.62,39.63,39.51,39.51,67387.5,31.23,31.2378,31.1433,31.1433,67387.5
2019-01-08 14:30:00,39.51,39.52,39.45,39.46,119793.0,31.1433,31.1511,31.096,31.1038,119793.0
2019-01-08 14:40:00,39.46,39.46,39.39,39.41,92967.0,31.1038,31.1038,31.0487,31.0644,92967.0
2019-01-08 14:50:00,39.41,39.42,39.32,39.39,95067.0,31.0644,31.0723,30.9935,31.0487,95067.0
2019-01-08 15:00:00,39.39,39.47,39.35,39.42,82974.0,31.0487,31.1117,31.0171,31.0723,82974.0
2019-01-08 15:10:00,39.43,39.52,39.43,39.51,53466.0,31.0802,31.1511,31.0802,31.1433,53466.0
2019-01-08 15:20:00,39.51,39.57,39.47,39.57,168114.0,31.1433,31.1905,31.1117,31.1905,168114.0
2019-01-08 15:30:00,39.57,39.66,39.57,39.61,84463.5,31.1905,31.2615,31.1905,31.2221,84463.5
2019-01-08 15:40:00,39.61,39.65,39.57,39.57,109020.0,31.2221,31.2536,31.1905,31.1905,109020.0
2019-01-08 15:50:00,39.57,39.71,39.55,39.69,307140.0,31.1905,31.3009,31.1748,31.2851,307140.0
2019-01-09 09:30:00,39.87,40.11,39.59,40.03,104847.0,31.427,31.6162,31.2063,31.5531,104847.0
2019-01-09 09:40:00,39.98,40.05,39.88,39.92,71994.0,31.5137,31.5689,31.4349,31.4664,71994.0
2019-01-09 09:50:00,39.91,39.99,39.79,39.83,95283.0,31.4586,31.5216,31.364,31.3955,95283.0
2019-01-09 10:00:00,39.83,39.91,39.58,39.63,586122.0,31.3955,31.4586,31.1984,31.2378,586122.0
2019-01-09 10:10:00,39.64,39.7,39.45,39.5,163989.0,31.2457,31.293,31.096,31.1354,163989.0
2019-01-09 10:20:00,39.49,39.61,39.4,39.42,117430.5,31.1275,31.2221,31.0565,31.0723,117430.5
2019-01-09 10:30:00,39.41,39.41,39.2,39.23,139779.0,31.0644,31.0644,30.8989,30.9225,139779.0
2019-01-09 10:40:00,39.21,39.23,39.01,39.02,103681.5,30.9068,30.9225,30.7491,30.757,103681.5
2019-01-09 10:50:00,39.02,39.03,38.87,38.93,193573.5,30.757,30.7649,30.6388,30.6861,193573.5
2019-01-09 11:00:00,38.93,39.09,38.91,39.01,184570.5,30.6861,30.8122,30.6703,30.7491,184570.5
2019-01-09 11:10:00,39.01,39.09,38.94,38.97,93837.0,30.7491,30.8122,30.694,30.7176,93837.0
2019-01-09 11:20:00,38.97,39.23,38.91,39.23,106798.5,30.7176,30.9225,30.6703,30.9225,106798.5
2019-01-09 11:30:00,39.23,39.29,39.18,39.21,151108.5,30.9225,30.9698,30.8831,30.9068,151108.5
2019-01-09 11:40:00,39.21,39.35,39.15,39.34,68685.0,30.9068,31.0171,30.8595,31.0093,68685.0
2019-01-09 11:50:00,39.34,39.37,39.21,39.23,62964.0,31.0093,31.0329,30.9068,30.9225,62964.0
2019-01-09 12:00:00,39.23,39.28,39.17,39.23,52986.0,30.9225,30.962,30.8753,30.9225,52986.0
2019-01-09 12:10:00,39.25,39.29,39.16,39.21,64992.0,30.9383,30.9698,30.8674,30.9068,64992.0
2019-01-09 12:20:00,39.21,39.23,39.12,39.13,66799.5,30.9068,30.9225,30.8358,30.8437,66799.5
2019-01-09 12:30:00,39.13,39.15,39.07,39.09,74164.5,30.8437,30.8595,30.7964,30.8122,74164.5
2019-01-09 12:40:00,39.09,39.17,39.07,39.15,82836.0,30.8122,30.8753,30.7964,30.8595,82836.0
2019-01-09 12:50:00,39.15,39.28,39.12,39.25,78340.5,30.8595,30.962,30.8358,30.9383,78340.5
2019-01-09 13:00:00,39.25,39.26,39.15,39.16,75456.0,30.9383,30.9462,30.8595,30.8674,75456.0
2019-01-09 13:10:00,39.17,39.22,39.11,39.17,114955.5,30.8753,30.9147,30.828,30.8753,114955.5
2019-01-09 13:20:00,39.17,39.29,39.17,39.25,68733.0,30.8753,30.9698,30.8753,30.9383,68733.0
2019-01-09 13:30:00,39.25,39.27,39.2,39.21,42409.5,30.9383,30.9541,30.8989,30.9068,42409.5
2019-01-09 13:40:00,39.2,39.23,39.18,39.19,49119.0,30.8989,30.9225,30.8831,30.891,49119.0
2019-01-09 13:50:00,39.19,39.19,39.09,39.12,48595.5,30.891,30.891,30.8122,30.8358,48595.5
2019-01-09 14:00:00,39.13,39.26,39.13,39.25,74161.5,30.8437,30.9462,30.8437,30.9383,74161.5
2019-01-09 14:10:00,39.25,39.25,39.03,39.03,71802.0,30.9383,30.9383,30.7649,30.7649,71802.0
2019-01-09 14:20:00,39.02,39.05,38.97,39.03,75565.5,30.757,30.7807,30.7176,30.7649,75565.5
2019-01-09 14:30:00,39.03,39.11,38.98,39.11,82534.5,30.7649,30.828,30.7255,30.828,82534.5
2019-01-09 14:40:00,39.11,39.2,39.07,39.2,61458.0,30.828,30.8989,30.7964,30.8989,61458.0
2019-01-09 14:50:00,39.21,39.23,39.14,39.17,72048.0,30.9068,30.9225,30.8516,30.8753,72048.0
2019-01-09 15:00:00,39.17,39.21,39.14,39.18,69754.5,30.8753,30.9068,30.8516,30.8831,69754.5
2019-01-09 15:10:00,39.18,39.23,39.17,39.21,66700.5,30.8831,30.9225,30.8753,30.9068,66700.5
2019-01-09 15:20:00,39.21,39.23,39.09,39.11,136113.0,30.9068,30.9225,30.8122,30.828,136113.0
2019-01-09 15:30:00,39.11,39.15,39.06,39.07,109251.0,30.828,30.8595,30.7885,30.7964,109251.0
2019-01-09 15:40:00,39.07,39.08,38.96,38.99,137757.0,30.7964,30.8043,30.7097,30.7334,137757.0
2019-01-09 15:50:00,38.98,39.11,38.92,39.11,492283.5,30.7255,30.828,30.6782,30.828,492283.5
2019-01-10 09:30:00,38.55,38.95,38.38,38.73,157569.0,30.3865,30.7018,30.2525,30.5284,157569.0
2019-01-10 09:40:00,38.74,39.06,38.72,38.91,73279.5,30.5363,30.7885,30.5205,30.6703,73279.5
2019-01-10 09:50:00,38.9,39.07,38.9,39.05,58995.0,30.6624,30.7964,30.6624,30.7807,58995.0
2019-01-10 10:00:00,39.05,39.31,39.04,39.27,105307.5,30.7807,30.9856,30.7728,30.9541,105307.5
2019-01-10 10:10:00,39.27,39.33,39.09,39.2,62770.5,30.9541,31.0014,30.8122,30.8989,62770.5
2019-01-10 10:20:00,39.19,39.31,39.18,39.29,60622.5,30.891,30.9856,30.8831,30.9698,60622.5
2019-01-10 10:30:00,39.3,39.3,39.21,39.27,48178.5,30.9777,30.9777,30.9068,30.9541,48178.5
2019-01-10 10:40:00,39.27,39.3,39.18,39.23,43561.5,30.9541,30.9777,30.8831,30.9225,43561.5
2019-01-10 10:50:00,39.21,39.24,39.18,39.22,64243.5,30.9068,30.9304,30.8831,30.9147,64243.5
2019-01-10 11:00:00,39.21,39.27,39.19,39.27,52570.5,30.9068,30.9541,30.891,30.9541,52570.5
2019-01-10 11:10:00,39.27,39.37,39.26,39.33,54748.5,30.9541,31.0329,30.9462,31.0014,54748.5
2019-01-10 11:20:00,39.33,39.36,39.25,39.25,53656.5,31.0014,31.025,30.9383,30.9383,53656.5
2019-01-10 11:30:00,39.25,39.43,39.25,39.4,89886.0,30.9383,31.0802,30.9383,31.0565,89886.0
2019-01-10 11:40:00,39.4,39.45,39.39,39.42,47089.5,31.0565,31.096,31.0487,31.0723,47089.5
2019-01-10 11:50:00,39.42,39.43,39.38,39.41,38814.0,31.0723,31.0802,31.0408,31.0644,38814.0
2019-01-10 12:00:00,39.41,39.49,39.39,39.39,67461.0,31.0644,31.1275,31.0487,31.0487,67461.0
2019-01-10 12:10:00,39.39,39.48,39.39,39.48,58425.0,31.0487,31.1196,31.0487,31.1196,58425.0
2019-01-10 12:20:00,39.47,39.61,39.46,39.6,90837.0,31.1117,31.2221,31.1038,31.2142,90837.0
2019-01-10 12:30:00,39.6,39.67,39.6,39.63,62860.5,31.2142,31.2694,31.2142,31.2378,62860.5
2019-01-10 12:40:00,39.63,39.76,39.6,39.73,99316.5,31.2378,31.3403,31.2142,31.3167,99316.5
2019-01-10 12:50:00,39.73,39.75,39.63,39.67,41077.5,31.3167,31.3324,31.2378,31.2694,41077.5
2019-01-10 13:00:00,39.67,39.68,39.52,39.53,109516.5,31.2694,31.2773,31.1511,31.159,109516.5
2019-01-10 13:10:00,39.53,39.55,39.42,39.49,85852.5,31.159,31.1748,31.0723,31.1275,85852.5
2019-01-10 13:20:00,39.48,39.48,39.42,39.44,36246.0,31.1196,31.1196,31.0723,31.0881,36246.0
2019-01-10 13:30:00,39.45,39.46,39.36,39.38,43986.0,31.096,31.1038,31.025,31.0408,43986.0
2019-01-10 13:40:00,39.38,39.38,39.24,39.26,56854.5,31.0408,31.0408,30.9304,30.9462,56854.5
2019-01-10 13:50:00,39.27,39.37,39.25,39.37,65374.5,30.9541,31.0329,30.9383,31.0329,65374.5
2019-01-10 14:00:00,39.36,39.49,39.36,39.49,66040.5,31.025,31.1275,31.025,31.1275,66040.5
2019-01-10 14:10:00,39.49,39.51,39.46,39.51,53080.5,31.1275,31.1433,31.1038,31.1433,53080.5
2019-01-10 14:20:00,39.51,39.57,39.47,39.49,57115.5,31.1433,31.1905,31.1117,31.1275,57115.5
2019-01-10 14:30:00,39.49,39.51,39.45,39.49,47839.5,31.1275,31.1433,31.096,31.1275,47839.5
2019-01-10 14:40:00,39.49,39.56,39.46,39.47,87714.0,31.1275,31.1827,31.1038,31.1117,87714.0
2019-01-10 14:50:00,39.47,39.47,39.41,39.47,59836.5,31.1117,31.1117,31.0644,31.1117,59836.5
2019-01-10 15:00:00,39.47,39.5,39.45,39.45,92812.5,31.1117,31.1354,31.096,31.096,92812.5
2019-01-10 15:10:00,39.44,39.47,39.41,39.44,83905.5,31.0881,31.1117,31.0644,31.0881,83905.5
2019-01-10 15:20:00,39.45,39.47,39.41,39.47,90235.5,31.096,31.1117,31.0644,31.1117,90235.5
2019-01-10 15:30:00,39.46,39.49,39.42,39.46,74776.5,31.1038,31.1275,31.0723,31.1038,74776.5
2019-01-10 15:40:00,39.47,39.5,39.45,39.47,123505.5,31.1117,31.1354,31.096,31.1117,123505.5
2019-01-10 15:50:00,39.47,39.51,39.43,39.45,394659.0,31.1117,31.1433,31.0802,31.096,394659.0
2019-01-11 09:30:00,39.37,39.37,39.05,39.07,66529.5,31.0329,31.0329,30.7807,30.7964,66529.5
2019-01-11 09:40:00,39.08,39.15,38.95,39.09,86997.0,30.8043,30.8595,30.7018,30.8122,86997.0
2019-01-11 09:50:00,39.08,39.15,38.99,39.13,24066.0,30.8043,30.8595,30.7334,30.8437,24066.0
2019-01-11 10:00:00,39.11,39.19,39.06,39.15,52744.5,30.828,30.891,30.7885,30.8595,52744.5
2019-01-11 10:10:00,39.15,39.2,39.1,39.19,31791.0,30.8595,30.8989,30.8201,30.891,31791.0
2019-01-11 10:20:00,39.19,39.2,39.03,39.04,38526.0,30.891,30.8989,30.7649,30.7728,38526.0
2019-01-11 10:30:00,39.02,39.11,39.0,39.08,40633.5,30.757,30.828,30.7413,30.8043,40633.5
2019-01-11 10:40:00,39.09,39.12,39.03,39.05,32106.0,30.8122,30.8358,30.7649,30.7807,32106.0
2019-01-11 10:50:00,39.05,39.15,38.98,39.15,51978.0,30.7807,30.8595,30.7255,30.8595,51978.0
2019-01-11 11:00:00,39.16,39.19,39.12,39.17,45486.0,30.8674,30.891,30.8358,30.8753,45486.0
2019-01-11 11:10:00,39.17,39.2,39.09,39.2,43815.0,30.8753,30.8989,30.8122,30.8989,43815.0
2019-01-11 11:20:00,39.19,39.25,39.15,39.25,35158.5,30.891,30.9383,30.8595,30.9383,35158.5
2019-01-11 11:30:00,39.25,39.29,39.22,39.26,43770.0,30.9383,30.9698,30.9147,30.9462,43770.0
2019-01-11 11:40:00,39.27,39.36,39.25,39.35,44127.0,30.9541,31.025,30.9383,31.0171,44127.0
2019-01-11 11:50:00,39.36,39.37,39.32,39.37,60696.0,31.025,31.0329,30.9935,31.0329,60696.0
2019-01-11 12:00:00,39.37,39.43,39.36,39.41,34180.5,31.0329,31.0802,31.025,31.0644,34180.5
2019-01-11 12:10:00,39.4,39.44,39.37,39.42,30940.5,31.0565,31.0881,31.0329,31.0723,30940.5
2019-01-11 12:20:00,39.42,39.51,39.39,39.51,34876.5,31.0723,31.1433,31.0487,31.1433,34876.5
2019-01-11 12:30:00,39.51,39.65,39.51,39.64,67455.0,31.1433,31.2536,31.1433,31.2457,67455.0
2019-01-11 12:40:00,39.65,39.69,39.58,39.65,115495.5,31.2536,31.2851,31.1984,31.2536,115495.5
2019-01-11 12:50:00,39.65,39.76,39.65,39.73,90204.0,31.2536,31.3403,31.2536,31.3167,90204.0
2019-01-11 13:00:00,39.73,39.81,39.69,39.78,123528.0,31.3167,31.3797,31.2851,31.3561,123528.0
2019-01-11 13:10:00,39.79,39.8,39.67,39.69,66283.5,31.364,31.3718,31.2694,31.2851,66283.5
2019-01-11 13:20:00,39.7,39.7,39.53,39.56,61236.0,31.293,31.293,31.159,31.1827,61236.0
2019-01-11 13:30:00,39.55,39.59,39.49,39.59,90880.5,31.1748,31.2063,31.1275,31.2063,90880.5
2019-01-11 13:40:00,39.59,39.66,39.5,39.5,71424.0,31.2063,31.2615,31.1354,31.1354,71424.0
2019-01-11 13:50:00,39.49,39.61,39.49,39.55,58321.5,31.1275,31.2221,31.1275,31.1748,58321.5
2019-01-11 14:00:00,39.55,39.57,39.49,39.56,49387.5,31.1748,31.1905,31.1275,31.1827,49387.5
2019-01-11 14:10:00,39.56,39.66,39.55,39.65,39280.5,31.1827,31.2615,31.1748,31.2536,39280.5
2019-01-11 14:20:00,39.64,39.67,39.61,39.67,32262.0,31.2457,31.2694,31.2221,31.2694,32262.0
2019-01-11 14:30:00,39.67,39.72,39.63,39.7,38592.0,31.2694,31.3088,31.2378,31.293,38592.0
2019-01-11 14:40:00,39.69,39.73,39.65,39.66,44265.0,31.2851,31.3167,31.2536,31.2615,44265.0
2019-01-11 14:50:00,39.67,39.71,39.57,39.58,28669.5,31.2694,31.3009,31.1905,31.1984,28669.5
2019-01-11 15:00:00,39.57,39.65,39.55,39.6,19254.0,31.1905,31.2536,31.1748,31.2142,19254.0
2019-01-11 15:10:00,39.6,39.63,39.55,39.6,21310.5,31.2142,31.2378,31.1748,31.2142,21310.5
2019-01-11 15:20:00,39.6,39.63,39.55,39.57,39786.0,31.2142,31.2378,31.1748,31.1905,39786.0
2019-01-11 15:30:00,39.56,39.63,39.56,39.61,35125.5,31.1827,31.2378,31.1827,31.2221,35125.5
2019-01-11 15:40:00,39.61,39.61,39.58,39.61,46900.5,31.2221,31.2221,31.1984,31.2221,46900.5
2019-01-11 15:50:00,39.61,39.63,39.59,39.63,182122.5,31.2221,31.2378,31.2063,31.2378,182122.5
2019-01-14 09:30:00,39.41,39.45,39.11,39.28,57193.5,31.0644,31.096,30.828,30.962,57193.5
2019-01-14 09:40:00,39.25,39.41,39.22,39.39,65316.0,30.9383,31.0644,30.9147,31.0487,65316.0
2019-01-14 09:50:00,39.42,39.53,39.37,39.43,53194.5,31.0723,31.159,31.0329,31.0802,53194.5
2019-01-14 10:00:00,39.45,39.65,39.43,39.65,75241.5,31.096,31.2536,31.0802,31.2536,75241.5
2019-01-14 10:10:00,39.66,39.72,39.55,39.65,47838.0,31.2615,31.3088,31.1748,31.2536,47838.0
2019-01-14 10:20:00,39.65,39.67,39.57,39.61,34836.0,31.2536,31.2694,31.1905,31.2221,34836.0
2019-01-14 10:30:00,39.59,39.61,39.51,39.57,41128.5,31.2063,31.2221,31.1433,31.1905,41128.5
2019-01-14 10:40:00,39.57,39.67,39.57,39.62,56466.0,31.1905,31.2694,31.1905,31.23,56466.0
2019-01-14 10:50:00,39.62,39.7,39.6,39.67,34066.5,31.23,31.293,31.2142,31.2694,34066.5
2019-01-14 11:00:00,39.67,39.69,39.6,39.65,66276.0,31.2694,31.2851,31.2142,31.2536,66276.0
2019-01-14 11:10:00,39.64,39.66,39.52,39.54,44907.0,31.2457,31.2615,31.1511,31.1669,44907.0
2019-01-14 11:20:00,39.53,39.65,39.51,39.63,27393.0,31.159,31.2536,31.1433,31.2378,27393.0
2019-01-14 11:30:00,39.62,39.69,39.59,39.69,43515.0,31.23,31.2851,31.2063,31.2851,43515.0
2019-01-14 11:40:00,39.69,39.77,39.68,39.74,35941.5,31.2851,31.3482,31.2773,31.3246,35941.5
2019-01-14 11:50:00,39.74,39.77,39.69,39.71,39933.0,31.3246,31.3482,31.2851,31.3009,39933.0
2019-01-14 12:00:00,39.73,39.74,39.68,39.72,32992.5,31.3167,31.3246,31.2773,31.3088,32992.5
2019-01-14 12:10:00,39.72,39.81,39.71,39.8,28983.0,31.3088,31.3797,31.3009,31.3718,28983.0
2019-01-14 12:20:00,39.79,39.82,39.75,39.82,30679.5,31.364,31.3876,31.3324,31.3876,30679.5
2019-01-14 12:30:00,39.81,39.82,39.73,39.79,31663.5,31.3797,31.3876,31.3167,31.364,31663.5
2019-01-14 12:40:00,39.79,39.81,39.75,39.76,28848.0,31.364,31.3797,31.3324,31.3403,28848.0
2019-01-14 12:50:00,39.77,39.84,39.75,39.83,49008.0,31.3482,31.4034,31.3324,31.3955,49008.0
2019-01-14 13:00:00,39.83,39.83,39.75,39.8,23250.0,31.3955,31.3955,31.3324,31.3718,23250.0
2019-01-14 13:10:00,39.8,39.89,39.79,39.88,37380.0,31.3718,31.4428,31.364,31.4349,37380.0
2019-01-14 13:20:00,39.88,39.91,39.87,39.87,32334.0,31.4349,31.4586,31.427,31.427,32334.0
2019-01-14 13:30:00,39.88,39.93,39.87,39.88,57616.5,31.4349,31.4743,31.427,31.4349,57616.5
2019-01-14 13:40:00,39.88,40.08,39.88,40.07,146874.0,31.4349,31.5926,31.4349,31.5847,146874.0
2019-01-14 13:50:00,40.07,40.08,39.99,40.07,57679.5,31.5847,31.5926,31.5216,31.5847,57679.5
2019-01-14 14:00:00,40.08,40.19,40.0,40.05,297709.5,31.5926,31.6793,31.5295,31.5689,297709.5
2019-01-14 14:10:00,40.05,40.13,40.05,40.13,69643.5,31.5689,31.632,31.5689,31.632,69643.5
2019-01-14 14:20:00,40.13,40.21,40.09,40.13,90772.5,31.632,31.695,31.6004,31.632,90772.5
2019-01-14 14:30:00,40.13,40.22,40.13,40.15,39952.5,31.632,31.7029,31.632,31.6477,39952.5
2019-01-14 14:40:00,40.16,40.17,40.12,40.17,40809.0,31.6556,31.6635,31.6241,31.6635,40809.0
2019-01-14 14:50:00,40.17,40.2,40.16,40.19,40210.5,31.6635,31.6871,31.6556,31.6793,40210.5
2019-01-14 15:00:00,40.19,40.2,40.14,40.15,39018.0,31.6793,31.6871,31.6398,31.6477,39018.0
2019-01-14 15:10:00,40.15,40.15,40.09,40.09,45760.5,31.6477,31.6477,31.6004,31.6004,45760.5
2019-01-14 15:20:00,40.1,40.11,40.07,40.07,54960.0,31.6083,31.6162,31.5847,31.5847,54960.0
2019-01-14 15:30:00,40.07,40.1,40.02,40.03,56004.0,31.5847,31.6083,31.5453,31.5531,56004.0
2019-01-14 15:40:00,40.03,40.03,39.97,39.99,109086.0,31.5531,31.5531,31.5058,31.5216,109086.0
2019-01-14 15:50:00,39.99,40.05,39.94,39.98,196624.5,31.5216,31.5689,31.4822,31.5137,196624.5
2019-01-15 09:30:00,40.01,40.13,39.97,40.08,32271.0,31.5374,31.632,31.5058,31.5926,32271.0
2019-01-15 09:40:00,40.05,40.05,39.78,39.78,19671.0,31.5689,31.5689,31.3561,31.3561,19671.0
2019-01-15 09:50:00,39.77,39.83,39.66,39.67,17631.0,31.3482,31.3955,31.2615,31.2694,17631.0
2019-01-15 10:00:00,39.69,39.9,39.69,39.79,25290.0,31.2851,31.4507,31.2851,31.364,25290.0
2019-01-15 10:10:00,39.79,39.8,39.56,39.61,55347.0,31.364,31.3718,31.1827,31.2221,55347.0
2019-01-15 10:20:00,39.61,39.69,39.57,39.65,31420.5,31.2221,31.2851,31.1905,31.2536,31420.5
2019-01-15 10:30:00,39.65,39.7,39.63,39.68,21396.0,31.2536,31.293,31.2378,31.2773,21396.0
2019-01-15 10:40:00,39.68,39.74,39.63,39.65,19552.5,31.2773,31.3246,31.2378,31.2536,19552.5
2019-01-15 10:50:00,39.67,39.73,39.65,39.73,18592.5,31.2694,31.3167,31.2536,31.3167,18592.5
2019-01-15 11:00:00,39.75,39.75,39.66,39.68,17062.5,31.3324,31.3324,31.2615,31.2773,17062.5
2019-01-15 11:10:00,39.67,39.67,39.59,39.66,14671.5,31.2694,31.2694,31.2063,31.2615,14671.5
2019-01-15 11:20:00,39.65,39.7,39.61,39.69,31611.0,31.2536,31.293,31.2221,31.2851,31611.0
2019-01-15 11:30:00,39.69,39.71,39.63,39.69,23152.5,31.2851,31.3009,31.2378,31.2851,23152.5
2019-01-15 11:40:00,39.69,39.75,39.67,39.73,69858.0,31.2851,31.3324,31.2694,31.3167,69858.0
2019-01-15 11:50:00,39.74,39.83,39.72,39.79,45103.5,31.3246,31.3955,31.3088,31.364,45103.5
2019-01-15 12:00:00,39.79,39.9,39.77,39.83,32322.0,31.364,31.4507,31.3482,31.3955,32322.0
2019-01-15 12:10:00,39.83,39.88,39.83,39.86,86368.5,31.3955,31.4349,31.3955,31.4191,86368.5
2019-01-15 12:20:00,39.87,39.92,39.87,39.89,36912.0,31.427,31.4664,31.427,31.4428,36912.0
2019-01-15 12:30:00,39.89,39.91,39.85,39.89,30453.0,31.4428,31.4586,31.4113,31.4428,30453.0
2019-01-15 12:40:00,39.89,39.9,39.85,39.87,26994.0,31.4428,31.4507,31.4113,31.427,26994.0
2019-01-15 12:50:00,39.86,39.87,39.77,39.77,42864.0,31.4191,31.427,31.3482,31.3482,42864.0
2019-01-15 13:00:00,39.77,39.77,39.71,39.77,106627.5,31.3482,31.3482,31.3009,31.3482,106627.5
2019-01-15 13:10:00,39.78,39.81,39.74,39.75,45690.0,31.3561,31.3797,31.3246,31.3324,45690.0
2019-01-15 13:20:00,39.75,39.79,39.71,39.75,85846.5,31.3324,31.364,31.3009,31.3324,85846.5
2019-01-15 13:30:00,39.75,39.77,39.63,39.65,64372.5,31.3324,31.3482,31.2378,31.2536,64372.5
2019-01-15 13:40:00,39.65,39.68,39.62,39.68,46056.0,31.2536,31.2773,31.23,31.2773,46056.0
2019-01-15 13:50:00,39.69,39.78,39.68,39.74,55390.5,31.2851,31.3561,31.2773,31.3246,55390.5
2019-01-15 14:00:00,39.75,39.81,39.73,39.74,15375.0,31.3324,31.3797,31.3167,31.3246,15375.0
2019-01-15 14:10:00,39.75,39.79,39.73,39.77,12513.0,31.3324,31.364,31.3167,31.3482,12513.0
2019-01-15 14:20:00,39.77,39.77,39.6,39.6,26322.0,31.3482,31.3482,31.2142,31.2142,26322.0
2019-01-15 14:30:00,39.59,39.62,39.52,39.58,31024.5,31.2063,31.23,31.1511,31.1984,31024.5
2019-01-15 14:40:00,39.57,39.65,39.57,39.62,23632.5,31.1905,31.2536,31.1905,31.23,23632.5
2019-01-15 14:50:00,39.63,39.68,39.61,39.65,37399.5,31.2378,31.2773,31.2221,31.2536,37399.5
2019-01-15 15:00:00,39.63,39.69,39.62,39.68,22335.0,31.2378,31.2851,31.23,31.2773,22335.0
2019-01-15 15:10:00,39.68,39.69,39.65,39.65,34410.0,31.2773,31.2851,31.2536,31.2536,34410.0
2019-01-15 15:20:00,39.65,39.66,39.62,39.65,35065.5,31.2536,31.2615,31.23,31.2536,35065.5
2019-01-15 15:30:00,39.65,39.69,39.62,39.64,56385.0,31.2536,31.2851,31.23,31.2457,56385.0
2019-01-15 15:40:00,39.63,39.71,39.63,39.69,75939.0,31.2378,31.3009,31.2378,31.2851,75939.0
2019-01-15 15:50:00,39.69,39.71,39.66,39.71,131134.5,31.2851,31.3009,31.2615,31.3009,131134.5
2019-01-16 09:30:00,39.79,40.03,39.64,39.99,52270.5,31.364,31.5531,31.2457,31.5216,52270.5
2019-01-16 09:40:00,39.99,40.11,39.8,39.99,33666.0,31.5216,31.6162,31.3718,31.5216,33666.0
2019-01-16 09:50:00,39.96,40.03,39.93,40.02,18022.5,31.498,31.5531,31.4743,31.5453,18022.5
2019-01-16 10:00:00,40.05,40.11,40.01,40.05,35109.0,31.5689,31.6162,31.5374,31.5689,35109.0
2019-01-16 10:10:00,40.07,40.13,40.03,40.11,24714.0,31.5847,31.632,31.5531,31.6162,24714.0
2019-01-16 10:20:00,40.11,40.15,40.07,40.12,33244.5,31.6162,31.6477,31.5847,31.6241,33244.5
2019-01-16 10:30:00,40.11,40.15,40.06,40.08,30630.0,31.6162,31.6477,31.5768,31.5926,30630.0
2019-01-16 10:40:00,40.08,40.09,39.97,40.09,17598.0,31.5926,31.6004,31.5058,31.6004,17598.0
2019-01-16 10:50:00,40.12,40.21,40.11,40.2,25201.5,31.6241,31.695,31.6162,31.6871,25201.5
2019-01-16 11:00:00,40.21,40.21,40.09,40.16,23256.0,31.695,31.695,31.6004,31.6556,23256.0
2019-01-16 11:10:00,40.17,40.23,40.12,40.21,25096.5,31.6635,31.7108,31.6241,31.695,25096.5
2019-01-16 11:20:00,40.21,40.25,40.17,40.23,18742.5,31.695,31.7266,31.6635,31.7108,18742.5
2019-01-16 11:30:00,40.23,40.27,40.18,40.18,15567.0,31.7108,31.7423,31.6714,31.6714,15567.0
2019-01-16 11:40:00,40.17,40.17,40.03,40.03,18960.0,31.6635,31.6635,31.5531,31.5531,18960.0
2019-01-16 11:50:00,40.04,40.05,39.99,40.03,26653.5,31.561,31.5689,31.5216,31.5531,26653.5
2019-01-16 12:00:00,40.04,40.08,40.03,40.05,21985.5,31.561,31.5926,31.5531,31.5689,21985.5
2019-01-16 12:10:00,40.05,40.12,40.03,40.12,30829.5,31.5689,31.6241,31.5531,31.6241,30829.5
2019-01-16 12:20:00,40.12,40.15,40.07,40.13,13120.5,31.6241,31.6477,31.5847,31.632,13120.5
2019-01-16 12:30:00,40.13,40.18,40.08,40.1,17749.5,31.632,31.6714,31.5926,31.6083,17749.5
2019-01-16 12:40:00,40.11,40.17,40.1,40.13,27144.0,31.6162,31.6635,31.6083,31.632,27144.0
2019-01-16 12:50:00,40.13,40.25,40.12,40.19,106233.0,31.632,31.7266,31.6241,31.6793,106233.0
2019-01-16 13:00:00,40.18,40.18,40.04,40.09,19743.0,31.6714,31.6714,31.561,31.6004,19743.0
2019-01-16 13:10:00,40.09,40.09,40.01,40.09,17851.5,31.6004,31.6004,31.5374,31.6004,17851.5
2019-01-16 13:20:00,40.09,40.13,40.06,40.12,18490.5,31.6004,31.632,31.5768,31.6241,18490.5
2019-01-16 13:30:00,40.12,40.16,40.12,40.14,14589.0,31.6241,31.6556,31.6241,31.6398,14589.0
2019-01-16 13:40:00,40.15,40.15,40.09,40.1,18358.5,31.6477,31.6477,31.6004,31.6083,18358.5
2019-01-16 13:50:00,40.1,40.13,40.09,40.13,12897.0,31.6083,31.632,31.6004,31.632,12897.0
2019-01-16 14:00:00,40.13,40.16,40.12,40.15,19524.0,31.632,31.6556,31.6241,31.6477,19524.0
2019-01-16 14:10:00,40.15,40.18,40.13,40.17,13225.5,31.6477,31.6714,31.632,31.6635,13225.5
2019-01-16 14:20:00,40.18,40.21,40.17,40.2,25147.5,31.6714,31.695,31.6635,31.6871,25147.5
2019-01-16 14:30:00,40.2,40.26,40.19,40.21,20532.0,31.6871,31.7344,31.6793,31.695,20532.0
2019-01-16 14:40:00,40.21,40.23,40.18,40.2,16050.0,31.695,31.7108,31.6714,31.6871,16050.0
2019-01-16 14:50:00,40.21,40.21,40.11,40.12,34008.0,31.695,31.695,31.6162,31.6241,34008.0
2019-01-16 15:00:00,40.11,40.16,40.07,40.07,64929.0,31.6162,31.6556,31.5847,31.5847,64929.0
2019-01-16 15:10:00,40.07,40.08,40.01,40.08,47763.0,31.5847,31.5926,31.5374,31.5926,47763.0
2019-01-16 15:20:00,40.08,40.09,40.05,40.07,36564.0,31.5926,31.6004,31.5689,31.5847,36564.0
2019-01-16 15:30:00,40.08,40.09,40.0,40.02,43824.0,31.5926,31.6004,31.5295,31.5453,43824.0
2019-01-16 15:40:00,40.02,40.04,39.99,40.02,76170.0,31.5453,31.561,31.5216,31.5453,76170.0
2019-01-16 15:50:00,40.03,40.09,40.01,40.03,189405.0,31.5531,31.6004,31.5374,31.5531,189405.0
2019-01-17 09:30:00,39.87,40.27,39.77,40.07,51181.5,31.427,31.7423,31.3482,31.5847,51181.5
2019-01-17 09:40:00,40.08,40.2,40.05,40.19,19884.0,31.5926,31.6871,31.5689,31.6793,19884.0
2019-01-17 09:50:00,40.18,40.27,40.1,40.23,32065.5,31.6714,31.7423,31.6083,31.7108,32065.5
2019-01-17 10:00:00,40.22,40.26,40.13,40.25,20287.5,31.7029,31.7344,31.632,31.7266,20287.5
2019-01-17 10:10:00,40.26,40.37,40.26,40.3,24367.5,31.7344,31.8211,31.7344,31.766,24367.5
2019-01-17 10:20:00,40.31,40.4,40.25,40.37,30684.0,31.7738,31.8448,31.7266,31.8211,30684.0
2019-01-17 10:30:00,40.37,40.37,40.32,40.35,17461.5,31.8211,31.8211,31.7817,31.8054,17461.5
2019-01-17 10:40:00,40.35,40.4,40.32,40.38,95361.0,31.8054,31.8448,31.7817,31.829,95361.0
2019-01-17 10:50:00,40.39,40.44,40.31,40.35,312891.0,31.8369,31.8763,31.7738,31.8054,312891.0
2019-01-17 11:00:00,40.36,40.39,40.31,40.37,51396.0,31.8133,31.8369,31.7738,31.8211,51396.0
2019-01-17 11:10:00,40.37,40.39,40.29,40.31,41529.0,31.8211,31.8369,31.7581,31.7738,41529.0
2019-01-17 11:20:00,40.31,40.33,40.24,40.28,30130.5,31.7738,31.7896,31.7187,31.7502,30130.5
2019-01-17 11:30:00,40.27,40.27,40.22,40.22,105717.0,31.7423,31.7423,31.7029,31.7029,105717.0
2019-01-17 11:40:00,40.21,40.29,40.16,40.29,43746.0,31.695,31.7581,31.6556,31.7581,43746.0
2019-01-17 11:50:00,40.3,40.35,40.29,40.3,21211.5,31.766,31.8054,31.7581,31.766,21211.5
2019-01-17 12:00:00,40.3,40.33,40.28,40.31,22500.0,31.766,31.7896,31.7502,31.7738,22500.0
2019-01-17 12:10:00,40.33,40.43,40.3,40.41,336861.0,31.7896,31.8684,31.766,31.8527,336861.0
2019-01-17 12:20:00,40.41,40.43,40.39,40.41,25072.5,31.8527,31.8684,31.8369,31.8527,25072.5
2019-01-17 12:30:00,40.41,40.41,40.35,40.36,18624.0,31.8527,31.8527,31.8054,31.8133,18624.0
2019-01-17 12:40:00,40.36,40.39,40.35,40.39,56817.0,31.8133,31.8369,31.8054,31.8369,56817.0
2019-01-17 12:50:00,40.39,40.41,40.37,40.41,32821.5,31.8369,31.8527,31.8211,31.8527,32821.5
2019-01-17 13:00:00,40.41,40.44,40.41,40.44,36300.0,31.8527,31.8763,31.8527,31.8763,36300.0
2019-01-17 13:10:00,40.43,40.51,40.43,40.48,51283.5,31.8684,31.9315,31.8684,31.9078,51283.5
2019-01-17 13:20:00,40.48,40.56,40.48,40.55,35727.0,31.9078,31.9709,31.9078,31.963,35727.0
2019-01-17 13:30:00,40.56,40.59,40.55,40.58,28989.0,31.9709,31.9946,31.963,31.9867,28989.0
2019-01-17 13:40:00,40.58,40.59,40.55,40.57,30295.5,31.9867,31.9946,31.963,31.9788,30295.5
2019-01-17 13:50:00,40.58,40.63,40.56,40.63,62490.0,31.9867,32.0261,31.9709,32.0261,62490.0
2019-01-17 14:00:00,40.63,40.63,40.56,40.59,28984.5,32.0261,32.0261,31.9709,31.9946,28984.5
2019-01-17 14:10:00,40.59,40.64,40.59,40.63,40326.0,31.9946,32.034,31.9946,32.0261,40326.0
2019-01-17 14:20:00,40.63,40.63,40.59,40.62,72990.0,32.0261,32.0261,31.9946,32.0182,72990.0
2019-01-17 14:30:00,40.62,40.81,40.62,40.78,97065.0,32.0182,32.168,32.0182,32.1443,97065.0
2019-01-17 14:40:00,40.79,41.24,40.79,41.21,141865.5,32.1522,32.5069,32.1522,32.4833,141865.5
2019-01-17 14:50:00,41.22,41.25,40.85,40.91,120490.5,32.4911,32.5148,32.1995,32.2468,120490.5
2019-01-17 15:00:00,40.92,40.93,40.75,40.81,56376.0,32.2547,32.2626,32.1207,32.168,56376.0
2019-01-17 15:10:00,40.81,40.85,40.77,40.85,41923.5,32.168,32.1995,32.1364,32.1995,41923.5
2019-01-17 15:20:00,40.86,40.95,40.84,40.95,48081.0,32.2074,32.2783,32.1916,32.2783,48081.0
2019-01-17 15:30:00,40.95,40.99,40.9,40.9,56887.5,32.2783,32.3098,32.2389,32.2389,56887.5
2019-01-17 15:40:00,40.91,40.92,40.81,40.82,199092.0,32.2468,32.2547,32.168,32.1758,199092.0
2019-01-17 15:50:00,40.83,40.93,40.75,40.9,243964.5,32.1837,32.2626,32.1207,32.2389,243964.5
2019-01-18 09:30:00,41.13,41.38,40.95,41.27,347274.0,32.4202,32.6173,32.2783,32.5306,347274.0
2019-01-18 09:40:00,41.25,41.35,41.09,41.27,43423.5,32.5148,32.5936,32.3887,32.5306,43423.5
2019-01-18 09:50:00,41.26,41.32,41.19,41.31,40216.5,32.5227,32.57,32.4675,32.5621,40216.5
2019-01-18 10:00:00,41.29,41.31,41.15,41.23,63571.5,32.5463,32.5621,32.436,32.499,63571.5
2019-01-18 10:10:00,41.25,41.57,41.25,41.51,54141.0,32.5148,32.767,32.5148,32.7197,54141.0
2019-01-18 10:20:00,41.53,41.55,41.35,41.39,45240.0,32.7355,32.7513,32.5936,32.6251,45240.0
2019-01-18 10:30:00,41.39,41.54,41.39,41.5,32229.0,32.6251,32.7434,32.6251,32.7118,32229.0
2019-01-18 10:40:00,41.5,41.65,41.49,41.62,76905.0,32.7118,32.8301,32.704,32.8064,76905.0
2019-01-18 10:50:00,41.63,41.8,41.61,41.72,80665.5,32.8143,32.9483,32.7986,32.8853,80665.5
2019-01-18 11:00:00,41.71,41.86,41.69,41.83,39423.0,32.8774,32.9956,32.8616,32.972,39423.0
2019-01-18 11:10:00,41.84,41.86,41.76,41.77,40230.0,32.9798,32.9956,32.9168,32.9247,40230.0
2019-01-18 11:20:00,41.77,41.93,41.77,41.9,42777.0,32.9247,33.0508,32.9247,33.0271,42777.0
2019-01-18 11:30:00,41.89,41.94,41.83,41.94,51711.0,33.0193,33.0587,32.972,33.0587,51711.0
2019-01-18 11:40:00,41.94,41.94,41.84,41.87,38022.0,33.0587,33.0587,32.9798,33.0035,38022.0
2019-01-18 11:50:00,41.87,41.93,41.83,41.93,35751.0,33.0035,33.0508,32.972,33.0508,35751.0
2019-01-18 12:00:00,41.94,41.99,41.83,41.91,56626.5,33.0587,33.0981,32.972,33.035,56626.5
2019-01-18 12:10:00,41.92,42.01,41.9,41.99,27702.0,33.0429,33.1138,33.0271,33.0981,27702.0
2019-01-18 12:20:00,41.99,42.05,41.91,42.04,41193.0,33.0981,33.1454,33.035,33.1375,41193.0
2019-01-18 12:30:00,42.03,42.05,41.97,41.97,24280.5,33.1296,33.1454,33.0823,33.0823,24280.5
2019-01-18 12:40:00,41.97,42.03,41.95,41.97,24897.0,33.0823,33.1296,33.0666,33.0823,24897.0
2019-01-18 12:50:00,41.98,42.03,41.96,42.01,35742.0,33.0902,33.1296,33.0744,33.1138,35742.0
2019-01-18 13:00:00,42.03,42.07,41.99,42.03,39583.5,33.1296,33.1611,33.0981,33.1296,39583.5
2019-01-18 13:10:00,42.04,42.05,41.93,41.96,34179.0,33.1375,33.1454,33.0508,33.0744,34179.0
2019-01-18 13:20:00,41.97,42.05,41.92,41.93,102285.0,33.0823,33.1454,33.0429,33.0508,102285.0
2019-01-18 13:30:00,41.94,41.95,41.87,41.89,39244.5,33.0587,33.0666,33.0035,33.0193,39244.5
2019-01-18 13:40:00,41.88,41.99,41.87,41.99,36010.5,33.0114,33.0981,33.0035,33.0981,36010.5
2019-01-18 13:50:00,41.99,42.05,41.99,42.05,26985.0,33.0981,33.1454,33.0981,33.1454,26985.0
2019-01-18 14:00:00,42.05,42.09,42.02,42.09,55413.0,33.1454,33.1769,33.1217,33.1769,55413.0
2019-01-18 14:10:00,42.09,42.11,42.03,42.05,65344.5,33.1769,33.1927,33.1296,33.1454,65344.5
2019-01-18 14:20:00,42.05,42.1,42.02,42.07,74284.5,33.1454,33.1848,33.1217,33.1611,74284.5
2019-01-18 14:30:00,42.07,42.09,42.03,42.05,88167.0,33.1611,33.1769,33.1296,33.1454,88167.0
2019-01-18 14:40:00,42.05,42.09,41.99,42.09,64474.5,33.1454,33.1769,33.0981,33.1769,64474.5
2019-01-18 14:50:00,42.09,42.09,42.02,42.02,64405.5,33.1769,33.1769,33.1217,33.1217,64405.5
2019-01-18 15:00:00,42.02,42.02,41.87,41.87,35398.5,33.1217,33.1217,33.0035,33.0035,35398.5
2019-01-18 15:10:00,41.88,41.93,41.85,41.93,44340.0,33.0114,33.0508,32.9877,33.0508,44340.0
2019-01-18 15:20:00,41.93,41.94,41.87,41.91,65917.5,33.0508,33.0587,33.0035,33.035,65917.5
2019-01-18 15:30:00,41.91,41.97,41.91,41.95,65787.0,33.035,33.0823,33.035,33.0666,65787.0
2019-01-18 15:40:00,41.95,41.99,41.87,41.87,122341.5,33.0666,33.0981,33.0035,33.0035,122341.5
2019-01-18 15:50:00,41.87,42.0,41.85,41.99,293566.5,33.0035,33.106,32.9877,33.0981,293566.5
2019-01-22 09:30:00,41.59,41.72,41.35,41.58,67993.5,32.7828,32.8853,32.5936,32.7749,67993.5
2019-01-22 09:40:00,41.61,41.65,41.35,41.35,41103.0,32.7986,32.8301,32.5936,32.5936,41103.0
2019-01-22 09:50:00,41.34,41.55,41.29,41.53,59973.0,32.5857,32.7513,32.5463,32.7355,59973.0
2019-01-22 10:00:00,41.47,41.49,41.31,41.39,34188.0,32.6882,32.704,32.5621,32.6251,34188.0
2019-01-22 10:10:00,41.4,41.43,41.34,41.35,32683.5,32.633,32.6567,32.5857,32.5936,32683.5
2019-01-22 10:20:00,41.35,41.43,41.32,41.33,48684.0,32.5936,32.6567,32.57,32.5778,48684.0
2019-01-22 10:30:00,41.32,41.45,41.31,41.38,26781.0,32.57,32.6724,32.5621,32.6173,26781.0
2019-01-22 10:40:00,41.37,41.43,41.29,41.33,30660.0,32.6094,32.6567,32.5463,32.5778,30660.0
2019-01-22 10:50:00,41.33,41.42,41.28,41.29,23953.5,32.5778,32.6488,32.5384,32.5463,23953.5
2019-01-22 11:00:00,41.29,41.38,41.25,41.35,18423.0,32.5463,32.6173,32.5148,32.5936,18423.0
2019-01-22 11:10:00,41.32,41.41,41.31,41.39,22155.0,32.57,32.6409,32.5621,32.6251,22155.0
2019-01-22 11:20:00,41.38,41.41,41.31,41.33,26014.5,32.6173,32.6409,32.5621,32.5778,26014.5
2019-01-22 11:30:00,41.33,41.36,41.28,41.29,34486.5,32.5778,32.6015,32.5384,32.5463,34486.5
2019-01-22 11:40:00,41.28,41.28,41.13,41.21,68139.0,32.5384,32.5384,32.4202,32.4833,68139.0
2019-01-22 11:50:00,41.21,41.22,41.12,41.14,52335.0,32.4833,32.4911,32.4123,32.4281,52335.0
2019-01-22 12:00:00,41.15,41.23,41.08,41.21,38146.5,32.436,32.499,32.3808,32.4833,38146.5
2019-01-22 12:10:00,41.23,41.27,41.21,41.23,20278.5,32.499,32.5306,32.4833,32.499,20278.5
2019-01-22 12:20:00,41.24,41.26,41.18,41.25,29260.5,32.5069,32.5227,32.4596,32.5148,29260.5
2019-01-22 12:30:00,41.25,41.29,41.23,41.27,20853.0,32.5148,32.5463,32.499,32.5306,20853.0
2019-01-22 12:40:00,41.27,41.29,41.25,41.27,25812.0,32.5306,32.5463,32.5148,32.5306,25812.0
2019-01-22 12:50:00,41.27,41.27,41.17,41.21,48834.0,32.5306,32.5306,32.4517,32.4833,48834.0
2019-01-22 13:00:00,41.2,41.2,41.06,41.08,52168.5,32.4754,32.4754,32.365,32.3808,52168.5
2019-01-22 13:10:00,41.08,41.08,40.95,40.98,69106.5,32.3808,32.3808,32.2783,32.302,69106.5
2019-01-22 13:20:00,40.99,41.13,40.99,41.11,58246.5,32.3098,32.4202,32.3098,32.4044,58246.5
2019-01-22 13:30:00,41.11,41.2,41.07,41.18,31396.5,32.4044,32.4754,32.3729,32.4596,31396.5
2019-01-22 13:40:00,41.18,41.23,41.14,41.21,47403.0,32.4596,32.499,32.4281,32.4833,47403.0
2019-01-22 13:50:00,41.21,41.23,41.16,41.16,46302.0,32.4833,32.499,32.4438,32.4438,46302.0
2019-01-22 14:00:00,41.16,41.22,41.14,41.2,59847.0,32.4438,32.4911,32.4281,32.4754,59847.0
2019-01-22 14:10:00,41.21,41.32,41.2,41.29,48609.0,32.4833,32.57,32.4754,32.5463,48609.0
2019-01-22 14:20:00,41.29,41.29,41.23,41.26,39381.0,32.5463,32.5463,32.499,32.5227,39381.0
2019-01-22 14:30:00,41.26,41.27,41.15,41.17,41359.5,32.5227,32.5306,32.436,32.4517,41359.5
2019-01-22 14:40:00,41.17,41.22,41.11,41.14,43426.5,32.4517,32.4911,32.4044,32.4281,43426.5
2019-01-22 14:50:00,41.13,41.28,41.12,41.28,90739.5,32.4202,32.5384,32.4123,32.5384,90739.5
2019-01-22 15:00:00,41.28,41.31,41.2,41.21,118104.0,32.5384,32.5621,32.4754,32.4833,118104.0
2019-01-22 15:10:00,41.21,41.32,41.2,41.31,131374.5,32.4833,32.57,32.4754,32.5621,131374.5
2019-01-22 15:20:00,41.31,41.41,41.31,41.4,164674.5,32.5621,32.6409,32.5621,32.633,164674.5
2019-01-22 15:30:00,41.4,41.41,41.21,41.41,118968.0,32.633,32.6409,32.4833,32.6409,118968.0
2019-01-22 15:40:00,41.43,41.48,41.24,41.25,98785.5,32.6567,32.6961,32.5069,32.5148,98785.5
2019-01-22 15:50:00,41.25,41.39,41.17,41.38,269994.0,32.5148,32.6251,32.4517,32.6173,269994.0
2019-01-23 09:30:00,41.69,41.69,41.31,41.5,99600.0,32.8616,32.8616,32.5621,32.7118,99600.0
2019-01-23 09:40:00,41.45,41.51,41.41,41.47,16531.5,32.6724,32.7197,32.6409,32.6882,16531.5
2019-01-23 09:50:00,41.47,41.56,41.4,41.43,26869.5,32.6882,32.7591,32.633,32.6567,26869.5
2019-01-23 10:00:00,41.41,41.41,41.3,41.35,16332.0,32.6409,32.6409,32.5542,32.5936,16332.0
2019-01-23 10:10:00,41.36,41.39,41.25,41.27,10626.0,32.6015,32.6251,32.5148,32.5306,10626.0
2019-01-23 10:20:00,41.29,41.33,41.18,41.19,21678.0,32.5463,32.5778,32.4596,32.4675,21678.0
2019-01-23 10:30:00,41.19,41.27,41.16,41.21,17805.0,32.4675,32.5306,32.4438,32.4833,17805.0
2019-01-23 10:40:00,41.21,41.25,41.14,41.23,80673.0,32.4833,32.5148,32.4281,32.499,80673.0
2019-01-23 10:50:00,41.23,41.23,41.14,41.17,22233.0,32.499,32.499,32.4281,32.4517,22233.0
2019-01-23 11:00:00,41.17,41.22,41.14,41.21,19567.5,32.4517,32.4911,32.4281,32.4833,19567.5
2019-01-23 11:10:00,41.2,41.31,41.19,41.22,33882.0,32.4754,32.5621,32.4675,32.4911,33882.0
2019-01-23 11:20:00,41.21,41.21,41.12,41.17,25473.0,32.4833,32.4833,32.4123,32.4517,25473.0
2019-01-23 11:30:00,41.17,41.23,41.15,41.2,26572.5,32.4517,32.499,32.436,32.4754,26572.5
2019-01-23 11:40:00,41.17,41.21,41.05,41.05,23493.0,32.4517,32.4833,32.3571,32.3571,23493.0
2019-01-23 11:50:00,41.05,41.08,41.01,41.03,25332.0,32.3571,32.3808,32.3256,32.3414,25332.0
2019-01-23 12:00:00,41.04,41.09,40.91,40.95,48703.5,32.3493,32.3887,32.2468,32.2783,48703.5
2019-01-23 12:10:00,40.95,40.97,40.83,40.86,83011.5,32.2783,32.2941,32.1837,32.2074,83011.5
2019-01-23 12:20:00,40.86,40.95,40.81,40.95,63483.0,32.2074,32.2783,32.168,32.2783,63483.0
2019-01-23 12:30:00,40.95,40.97,40.9,40.92,26961.0,32.2783,32.2941,32.2389,32.2547,26961.0
2019-01-23 12:40:00,40.91,41.0,40.89,41.0,25183.5,32.2468,32.3177,32.231,32.3177,25183.5
2019-01-23 12:50:00,40.99,41.07,40.98,41.03,35439.0,32.3098,32.3729,32.302,32.3414,35439.0
2019-01-23 13:00:00,41.03,41.03,40.89,40.97,45259.5,32.3414,32.3414,32.231,32.2941,45259.5
2019-01-23 13:10:00,40.97,41.03,40.92,41.0,35004.0,32.2941,32.3414,32.2547,32.3177,35004.0
2019-01-23 13:20:00,41.01,41.02,40.91,40.95,64116.0,32.3256,32.3335,32.2468,32.2783,64116.0
2019-01-23 13:30:00,40.94,41.02,40.93,41.01,59247.0,32.2704,32.3335,32.2626,32.3256,59247.0
2019-01-23 13:40:00,41.01,41.11,40.99,41.03,86166.0,32.3256,32.4044,32.3098,32.3414,86166.0
2019-01-23 13:50:00,41.02,41.04,40.98,41.01,37311.0,32.3335,32.3493,32.302,32.3256,37311.0
2019-01-23 14:00:00,41.01,41.12,41.01,41.09,37908.0,32.3256,32.4123,32.3256,32.3887,37908.0
2019-01-23 14:10:00,41.1,41.12,41.01,41.01,27826.5,32.3966,32.4123,32.3256,32.3256,27826.5
2019-01-23 14:20:00,41.02,41.1,41.01,41.1,35730.0,32.3335,32.3966,32.3256,32.3966,35730.0
2019-01-23 14:30:00,41.09,41.13,41.04,41.06,64614.0,32.3887,32.4202,32.3493,32.365,64614.0
2019-01-23 14:40:00,41.05,41.05,40.99,41.04,45453.0,32.3571,32.3571,32.3098,32.3493,45453.0
2019-01-23 14:50:00,41.04,41.1,41.04,41.07,56719.5,32.3493,32.3966,32.3493,32.3729,56719.5
2019-01-23 15:00:00,41.07,41.13,41.05,41.09,56179.5,32.3729,32.4202,32.3571,32.3887,56179.5
2019-01-23 15:10:00,41.09,41.22,41.05,41.19,62017.5,32.3887,32.4911,32.3571,32.4675,62017.5
2019-01-23 15:20:00,41.19,41.22,41.15,41.2,61182.0,32.4675,32.4911,32.436,32.4754,61182.0
2019-01-23 15:30:00,41.19,41.19,41.09,41.09,73351.5,32.4675,32.4675,32.3887,32.3887,73351.5
2019-01-23 15:40:00,41.1,41.15,41.09,41.15,143652.0,32.3966,32.436,32.3887,32.436,143652.0
2019-01-23 15:50:00,41.15,41.15,41.05,41.08,335049.0,32.436,32.436,32.3571,32.3808,335049.0
2019-01-24 09:30:00,40.77,40.93,40.69,40.8,194685.0,32.1364,32.2626,32.0734,32.1601,194685.0
2019-01-24 09:40:00,40.81,41.03,40.74,40.95,71748.0,32.168,32.3414,32.1128,32.2783,71748.0
2019-01-24 09:50:00,40.93,40.99,40.85,40.93,38295.0,32.2626,32.3098,32.1995,32.2626,38295.0
2019-01-24 10:00:00,40.92,41.07,40.86,41.05,132021.0,32.2547,32.3729,32.2074,32.3571,132021.0
2019-01-24 10:10:00,41.04,41.17,40.99,41.17,44929.5,32.3493,32.4517,32.3098,32.4517,44929.5
2019-01-24 10:20:00,41.17,41.17,41.03,41.12,54915.0,32.4517,32.4517,32.3414,32.4123,54915.0
2019-01-24 10:30:00,41.1,41.15,41.05,41.13,40206.0,32.3966,32.436,32.3571,32.4202,40206.0
2019-01-24 10:40:00,41.13,41.16,41.05,41.05,26427.0,32.4202,32.4438,32.3571,32.3571,26427.0
2019-01-24 10:50:00,41.05,41.09,40.98,41.01,61438.5,32.3571,32.3887,32.302,32.3256,61438.5
2019-01-24 11:00:00,40.99,41.09,40.96,41.09,44872.5,32.3098,32.3887,32.2862,32.3887,44872.5
2019-01-24 11:10:00,41.09,41.1,40.91,40.93,76572.0,32.3887,32.3966,32.2468,32.2626,76572.0
2019-01-24 11:20:00,40.93,41.05,40.89,41.01,84258.0,32.2626,32.3571,32.231,32.3256,84258.0
2019-01-24 11:30:00,41.01,41.07,40.94,41.05,99928.5,32.3256,32.3729,32.2704,32.3571,99928.5
2019-01-24 11:40:00,41.05,41.19,41.05,41.18,64960.5,32.3571,32.4675,32.3571,32.4596,64960.5
2019-01-24 11:50:00,41.17,41.23,41.09,41.2,25378.5,32.4517,32.499,32.3887,32.4754,25378.5
2019-01-24 12:00:00,41.2,41.21,41.09,41.11,22101.0,32.4754,32.4833,32.3887,32.4044,22101.0
2019-01-24 12:10:00,41.09,41.14,41.09,41.09,27321.0,32.3887,32.4281,32.3887,32.3887,27321.0
2019-01-24 12:20:00,41.09,41.12,41.03,41.05,39568.5,32.3887,32.4123,32.3414,32.3571,39568.5
2019-01-24 12:30:00,41.04,41.07,40.97,41.02,33954.0,32.3493,32.3729,32.2941,32.3335,33954.0
2019-01-24 12:40:00,41.02,41.07,41.01,41.03,28938.0,32.3335,32.3729,32.3256,32.3414,28938.0
2019-01-24 12:50:00,41.03,41.03,40.95,41.0,24462.0,32.3414,32.3414,32.2783,32.3177,24462.0
2019-01-24 13:00:00,41.0,41.01,40.91,40.93,43725.0,32.3177,32.3256,32.2468,32.2626,43725.0
2019-01-24 13:10:00,40.93,40.93,40.79,40.89,43959.0,32.2626,32.2626,32.1522,32.231,43959.0
2019-01-24 13:20:00,40.89,40.92,40.79,40.8,49849.5,32.231,32.2547,32.1522,32.1601,49849.5
2019-01-24 13:30:00,40.8,40.95,40.79,40.92,45822.0,32.1601,32.2783,32.1522,32.2547,45822.0
2019-01-24 13:40:00,40.93,40.94,40.87,40.91,26878.5,32.2626,32.2704,32.2153,32.2468,26878.5
2019-01-24 13:50:00,40.92,40.95,40.91,40.93,28669.5,32.2547,32.2783,32.2468,32.2626,28669.5
2019-01-24 14:00:00,40.93,40.97,40.9,40.93,38490.0,32.2626,32.2941,32.2389,32.2626,38490.0
2019-01-24 14:10:00,40.94,41.03,40.94,41.02,42340.5,32.2704,32.3414,32.2704,32.3335,42340.5
2019-01-24 14:20:00,41.02,41.09,41.02,41.09,42364.5,32.3335,32.3887,32.3335,32.3887,42364.5
2019-01-24 14:30:00,41.09,41.13,41.03,41.12,47634.0,32.3887,32.4202,32.3414,32.4123,47634.0
2019-01-24 14:40:00,41.12,41.15,41.1,41.15,53157.0,32.4123,32.436,32.3966,32.436,53157.0
2019-01-24 14:50:00,41.15,41.2,41.14,41.19,59764.5,32.436,32.4754,32.4281,32.4675,59764.5
2019-01-24 15:00:00,41.19,41.25,41.19,41.25,54738.0,32.4675,32.5148,32.4675,32.5148,54738.0
2019-01-24 15:10:00,41.24,41.29,41.21,41.21,41602.5,32.5069,32.5463,32.4833,32.4833,41602.5
2019-01-24 15:20:00,41.21,41.29,41.2,41.25,61138.5,32.4833,32.5463,32.4754,32.5148,61138.5
2019-01-24 15:30:00,41.24,41.25,41.17,41.21,73795.5,32.5069,32.5148,32.4517,32.4833,73795.5
2019-01-24 15:40:00,41.21,41.27,41.21,41.21,117361.5,32.4833,32.5306,32.4833,32.4833,117361.5
2019-01-24 15:50:00,41.22,41.23,41.18,41.2,277767.0,32.4911,32.499,32.4596,32.4754,277767.0
2019-01-25 09:30:00,41.71,42.02,41.69,41.73,63730.5,32.8774,33.1217,32.8616,32.8931,63730.5
2019-01-25 09:40:00,41.69,41.89,41.69,41.79,53386.5,32.8616,33.0193,32.8616,32.9404,53386.5
2019-01-25 09:50:00,41.85,41.91,41.75,41.78,29989.5,32.9877,33.035,32.9089,32.9326,29989.5
2019-01-25 10:00:00,41.79,41.9,41.79,41.9,22083.0,32.9404,33.0271,32.9404,33.0271,22083.0
2019-01-25 10:10:00,41.91,41.95,41.88,41.91,49311.0,33.035,33.0666,33.0114,33.035,49311.0
2019-01-25 10:20:00,41.89,41.89,41.75,41.85,23433.0,33.0193,33.0193,32.9089,32.9877,23433.0
2019-01-25 10:30:00,41.85,41.91,41.73,41.87,39330.0,32.9877,33.035,32.8931,33.0035,39330.0
2019-01-25 10:40:00,41.85,41.95,41.85,41.93,30391.5,32.9877,33.0666,32.9877,33.0508,30391.5
2019-01-25 10:50:00,41.94,41.94,41.87,41.92,38232.0,33.0587,33.0587,33.0035,33.0429,38232.0
2019-01-25 11:00:00,41.92,42.02,41.92,41.99,48694.5,33.0429,33.1217,33.0429,33.0981,48694.5
2019-01-25 11:10:00,41.99,41.99,41.87,41.87,28674.0,33.0981,33.0981,33.0035,33.0035,28674.0
2019-01-25 11:20:00,41.86,41.91,41.81,41.91,34414.5,32.9956,33.035,32.9562,33.035,34414.5
2019-01-25 11:30:00,41.93,41.99,41.89,41.98,29683.5,33.0508,33.0981,33.0193,33.0902,29683.5
2019-01-25 11:40:00,41.99,42.05,41.98,42.05,28660.5,33.0981,33.1454,33.0902,33.1454,28660.5
2019-01-25 11:50:00,42.05,42.07,42.02,42.03,45415.5,33.1454,33.1611,33.1217,33.1296,45415.5
2019-01-25 12:00:00,42.03,42.07,41.99,42.02,41977.5,33.1296,33.1611,33.0981,33.1217,41977.5
2019-01-25 12:10:00,42.02,42.1,42.0,42.07,45132.0,33.1217,33.1848,33.106,33.1611,45132.0
2019-01-25 12:20:00,42.07,42.18,42.03,42.16,52951.5,33.1611,33.2478,33.1296,33.2321,52951.5
2019-01-25 12:30:00,42.16,42.17,42.11,42.17,38548.5,33.2321,33.24,33.1927,33.24,38548.5
2019-01-25 12:40:00,42.18,42.18,41.99,42.02,59398.5,33.2478,33.2478,33.0981,33.1217,59398.5
2019-01-25 12:50:00,42.02,42.07,41.91,42.06,81975.0,33.1217,33.1611,33.035,33.1533,81975.0
2019-01-25 13:00:00,42.05,42.09,41.98,42.01,26370.0,33.1454,33.1769,33.0902,33.1138,26370.0
2019-01-25 13:10:00,42.01,42.04,41.97,42.01,24150.0,33.1138,33.1375,33.0823,33.1138,24150.0
2019-01-25 13:20:00,42.0,42.09,41.99,42.06,24060.0,33.106,33.1769,33.0981,33.1533,24060.0
2019-01-25 13:30:00,42.05,42.06,41.94,41.98,28500.0,33.1454,33.1533,33.0587,33.0902,28500.0
2019-01-25 13:40:00,41.99,42.01,41.97,41.99,40771.5,33.0981,33.1138,33.0823,33.0981,40771.5
2019-01-25 13:50:00,41.98,42.01,41.97,42.01,34261.5,33.0902,33.1138,33.0823,33.1138,34261.5
2019-01-25 14:00:00,42.01,42.01,41.96,42.0,42342.0,33.1138,33.1138,33.0744,33.106,42342.0
2019-01-25 14:10:00,41.99,41.99,41.82,41.87,253977.0,33.0981,33.0981,32.9641,33.0035,253977.0
2019-01-25 14:20:00,41.87,41.87,41.73,41.77,82726.5,33.0035,33.0035,32.8931,32.9247,82726.5
2019-01-25 14:30:00,41.78,41.8,41.73,41.79,39450.0,32.9326,32.9483,32.8931,32.9404,39450.0
2019-01-25 14:40:00,41.8,41.86,41.79,41.85,40053.0,32.9483,32.9956,32.9404,32.9877,40053.0
2019-01-25 14:50:00,41.83,41.89,41.82,41.83,48153.0,32.972,33.0193,32.9641,32.972,48153.0
2019-01-25 15:00:00,41.84,41.88,41.77,41.77,178402.5,32.9798,33.0114,32.9247,32.9247,178402.5
2019-01-25 15:10:00,41.77,41.84,41.77,41.8,93583.5,32.9247,32.9798,32.9247,32.9483,93583.5
2019-01-25 15:20:00,41.8,41.81,41.67,41.69,229639.5,32.9483,32.9562,32.8458,32.8616,229639.5
2019-01-25 15:30:00,41.69,41.75,41.61,41.75,134917.5,32.8616,32.9089,32.7986,32.9089,134917.5
2019-01-25 15:40:00,41.75,41.83,41.73,41.8,96570.0,32.9089,32.972,32.8931,32.9483,96570.0
2019-01-25 15:50:00,41.8,41.81,41.73,41.79,346306.5,32.9483,32.9562,32.8931,32.9404,346306.5
2019-01-28 09:30:00,41.18,41.21,40.77,40.81,123205.5,32.4596,32.4833,32.1364,32.168,123205.5
2019-01-28 09:40:00,40.79,40.97,40.75,40.87,188671.5,32.1522,32.2941,32.1207,32.2153,188671.5
2019-01-28 09:50:00,40.86,41.22,40.83,41.21,187783.5,32.2074,32.4911,32.1837,32.4833,187783.5
2019-01-28 10:00:00,41.2,41.2,41.09,41.1,81754.5,32.4754,32.4754,32.3887,32.3966,81754.5
2019-01-28 10:10:00,41.09,41.09,40.97,41.01,53589.0,32.3887,32.3887,32.2941,32.3256,53589.0
2019-01-28 10:20:00,41.01,41.17,40.99,41.01,279111.0,32.3256,32.4517,32.3098,32.3256,279111.0
2019-01-28 10:30:00,41.0,41.08,40.98,41.04,54624.0,32.3177,32.3808,32.302,32.3493,54624.0
2019-01-28 10:40:00,41.04,41.23,41.04,41.15,229021.5,32.3493,32.499,32.3493,32.436,229021.5
2019-01-28 10:50:00,41.13,41.17,41.06,41.06,68559.0,32.4202,32.4517,32.365,32.365,68559.0
2019-01-28 11:00:00,41.04,41.08,40.93,40.98,44656.5,32.3493,32.3808,32.2626,32.302,44656.5
2019-01-28 11:10:00,40.98,41.09,40.95,41.01,34882.5,32.302,32.3887,32.2783,32.3256,34882.5
2019-01-28 11:20:00,41.0,41.07,40.99,41.01,44623.5,32.3177,32.3729,32.3098,32.3256,44623.5
2019-01-28 11:30:00,41.01,41.05,40.93,40.93,223791.0,32.3256,32.3571,32.2626,32.2626,223791.0
2019-01-28 11:40:00,40.93,40.93,40.69,40.75,113581.5,32.2626,32.2626,32.0734,32.1207,113581.5
2019-01-28 11:50:00,40.75,40.85,40.71,40.73,84357.0,32.1207,32.1995,32.0891,32.1049,84357.0
2019-01-28 12:00:00,40.73,40.79,40.64,40.76,69919.5,32.1049,32.1522,32.034,32.1286,69919.5
2019-01-28 12:10:00,40.75,40.89,40.73,40.87,127939.5,32.1207,32.231,32.1049,32.2153,127939.5
2019-01-28 12:20:00,40.87,40.97,40.81,40.91,176101.5,32.2153,32.2941,32.168,32.2468,176101.5
2019-01-28 12:30:00,40.93,40.97,40.89,40.96,31752.0,32.2626,32.2941,32.231,32.2862,31752.0
2019-01-28 12:40:00,40.96,40.97,40.91,40.96,237076.5,32.2862,32.2941,32.2468,32.2862,237076.5
2019-01-28 12:50:00,40.97,40.99,40.85,40.85,39789.0,32.2941,32.3098,32.1995,32.1995,39789.0
2019-01-28 13:00:00,40.83,40.92,40.79,40.92,50319.0,32.1837,32.2547,32.1522,32.2547,50319.0
2019-01-28 13:10:00,40.92,40.99,40.91,40.95,81670.5,32.2547,32.3098,32.2468,32.2783,81670.5
2019-01-28 13:20:00,40.95,41.04,40.93,40.96,312304.5,32.2783,32.3493,32.2626,32.2862,312304.5
2019-01-28 13:30:00,40.96,41.03,40.96,40.99,61590.0,32.2862,32.3414,32.2862,32.3098,61590.0
2019-01-28 13:40:00,41.01,41.08,41.0,41.02,42349.5,32.3256,32.3808,32.3177,32.3335,42349.5
2019-01-28 13:50:00,41.01,41.03,40.97,41.01,81619.5,32.3256,32.3414,32.2941,32.3256,81619.5
2019-01-28 14:00:00,41.02,41.02,40.95,41.01,39882.0,32.3335,32.3335,32.2783,32.3256,39882.0
2019-01-28 14:10:00,41.01,41.01,40.93,40.97,73485.0,32.3256,32.3256,32.2626,32.2941,73485.0
2019-01-28 14:20:00,40.97,40.97,40.85,40.93,105598.5,32.2941,32.2941,32.1995,32.2626,105598.5
2019-01-28 14:30:00,40.95,40.97,40.93,40.96,106794.0,32.2783,32.2941,32.2626,32.2862,106794.0
2019-01-28 14:40:00,40.97,40.97,40.91,40.96,336838.5,32.2941,32.2941,32.2468,32.2862,336838.5
2019-01-28 14:50:00,40.97,40.98,40.92,40.94,146020.5,32.2941,32.302,32.2547,32.2704,146020.5
2019-01-28 15:00:00,40.94,40.96,40.88,40.89,215986.5,32.2704,32.2862,32.2231,32.231,215986.5
2019-01-28 15:10:00,40.89,40.97,40.87,40.97,89274.0,32.231,32.2941,32.2153,32.2941,89274.0
2019-01-28 15:20:00,40.97,41.04,40.93,40.94,352474.5,32.2941,32.3493,32.2626,32.2704,352474.5
2019-01-28 15:30:00,40.95,40.99,40.93,40.95,149230.5,32.2783,32.3098,32.2626,32.2783,149230.5
2019-01-28 15:40:00,40.96,41.01,40.92,40.94,318456.0,32.2862,32.3256,32.2547,32.2704,318456.0
2019-01-28 15:50:00,40.94,40.94,40.81,40.86,488920.5,32.2704,32.2704,32.168,32.2074,488920.5
2019-01-29 09:30:00,42.51,42.57,41.6,42.23,272974.5,33.508,33.5553,32.7907,33.2873,272974.5
2019-01-29 09:40:00,42.23,42.67,42.08,42.44,450226.5,33.2873,33.6341,33.169,33.4528,450226.5
2019-01-29 09:50:00,42.45,42.96,42.43,42.77,375406.5,33.4607,33.8627,33.4449,33.7129,375406.5
2019-01-29 10:00:00,42.78,42.94,42.77,42.91,156895.5,33.7208,33.8469,33.7129,33.8233,156895.5
2019-01-29 10:10:00,42.91,43.07,42.67,42.76,149905.5,33.8233,33.9494,33.6341,33.705,149905.5
2019-01-29 10:20:00,42.75,42.76,42.37,42.52,164749.5,33.6971,33.705,33.3976,33.5158,164749.5
2019-01-29 10:30:00,42.51,42.75,42.49,42.68,66153.0,33.508,33.6971,33.4922,33.642,66153.0
2019-01-29 10:40:00,42.67,42.77,42.55,42.64,69597.0,33.6341,33.7129,33.5395,33.6104,69597.0
2019-01-29 10:50:00,42.64,42.87,42.61,42.68,92718.0,33.6104,33.7917,33.5868,33.642,92718.0
2019-01-29 11:00:00,42.67,42.69,42.42,42.43,101191.5,33.6341,33.6499,33.437,33.4449,101191.5
2019-01-29 11:10:00,42.43,42.47,42.27,42.37,87756.0,33.4449,33.4764,33.3188,33.3976,87756.0
2019-01-29 11:20:00,42.37,42.59,42.36,42.51,78910.5,33.3976,33.571,33.3897,33.508,78910.5
2019-01-29 11:30:00,42.53,42.63,42.5,42.52,65017.5,33.5237,33.6026,33.5001,33.5158,65017.5
2019-01-29 11:40:00,42.52,42.63,42.52,42.58,54003.0,33.5158,33.6026,33.5158,33.5631,54003.0
2019-01-29 11:50:00,42.58,42.74,42.52,42.68,52918.5,33.5631,33.6893,33.5158,33.642,52918.5
2019-01-29 12:00:00,42.68,43.0,42.61,42.84,209674.5,33.642,33.8942,33.5868,33.7681,209674.5
2019-01-29 12:10:00,42.83,42.93,42.79,42.91,72618.0,33.7602,33.839,33.7287,33.8233,72618.0
2019-01-29 12:20:00,42.89,42.95,42.7,42.82,113406.0,33.8075,33.8548,33.6577,33.7523,113406.0
2019-01-29 12:30:00,42.81,42.82,42.53,42.74,162187.5,33.7444,33.7523,33.5237,33.6893,162187.5
2019-01-29 12:40:00,42.75,42.76,42.63,42.64,50589.0,33.6971,33.705,33.6026,33.6104,50589.0
2019-01-29 12:50:00,42.64,42.68,42.55,42.59,53784.0,33.6104,33.642,33.5395,33.571,53784.0
2019-01-29 13:00:00,42.58,42.58,42.44,42.51,64159.5,33.5631,33.5631,33.4528,33.508,64159.5
2019-01-29 13:10:00,42.52,42.54,42.45,42.53,42570.0,33.5158,33.5316,33.4607,33.5237,42570.0
2019-01-29 13:20:00,42.53,42.65,42.51,42.64,63078.0,33.5237,33.6183,33.508,33.6104,63078.0
2019-01-29 13:30:00,42.65,42.69,42.61,42.67,78328.5,33.6183,33.6499,33.5868,33.6341,78328.5
2019-01-29 13:40:00,42.67,42.84,42.65,42.78,60187.5,33.6341,33.7681,33.6183,33.7208,60187.5
2019-01-29 13:50:00,42.79,42.89,42.75,42.87,49588.5,33.7287,33.8075,33.6971,33.7917,49588.5
2019-01-29 14:00:00,42.85,42.89,42.79,42.87,54418.5,33.776,33.8075,33.7287,33.7917,54418.5
2019-01-29 14:10:00,42.88,42.97,42.87,42.94,57018.0,33.7996,33.8706,33.7917,33.8469,57018.0
2019-01-29 14:20:00,42.94,43.05,42.89,42.98,86419.5,33.8469,33.9336,33.8075,33.8784,86419.5
2019-01-29 14:30:00,42.99,43.05,42.97,43.04,73653.0,33.8863,33.9336,33.8706,33.9257,73653.0
2019-01-29 14:40:00,43.04,43.09,43.0,43.01,79381.5,33.9257,33.9651,33.8942,33.9021,79381.5
2019-01-29 14:50:00,43.01,43.12,42.95,43.08,88729.5,33.9021,33.9888,33.8548,33.9573,88729.5
2019-01-29 15:00:00,43.08,43.11,42.99,43.0,92169.0,33.9573,33.9809,33.8863,33.8942,92169.0
2019-01-29 15:10:00,43.01,43.17,43.0,43.12,107065.5,33.9021,34.0282,33.8942,33.9888,107065.5
2019-01-29 15:20:00,43.13,43.21,43.11,43.21,90417.0,33.9967,34.0597,33.9809,34.0597,90417.0
2019-01-29 15:30:00,43.22,43.29,43.21,43.24,112210.5,34.0676,34.1228,34.0597,34.0834,112210.5
2019-01-29 15:40:00,43.24,43.31,43.15,43.17,186459.0,34.0834,34.1386,34.0124,34.0282,186459.0
2019-01-29 15:50:00,43.16,43.27,43.11,43.25,565482.0,34.0203,34.107,33.9809,34.0913,565482.0
2019-01-30 09:30:00,43.33,43.33,42.7,42.89,101574.0,34.1543,34.1543,33.6577,33.8075,101574.0
2019-01-30 09:40:00,42.89,43.0,42.5,42.56,87138.0,33.8075,33.8942,33.5001,33.5474,87138.0
2019-01-30 09:50:00,42.53,42.68,42.49,42.65,85119.0,33.5237,33.642,33.4922,33.6183,85119.0
2019-01-30 10:00:00,42.65,42.71,42.5,42.55,83239.5,33.6183,33.6656,33.5001,33.5395,83239.5
2019-01-30 10:10:00,42.56,42.64,42.42,42.5,116956.5,33.5474,33.6104,33.437,33.5001,116956.5
2019-01-30 10:20:00,42.53,42.62,42.52,42.59,55563.0,33.5237,33.5947,33.5158,33.571,55563.0
2019-01-30 10:30:00,42.6,42.65,42.49,42.65,90895.5,33.5789,33.6183,33.4922,33.6183,90895.5
2019-01-30 10:40:00,42.65,42.66,42.5,42.57,76443.0,33.6183,33.6262,33.5001,33.5553,76443.0
2019-01-30 10:50:00,42.56,42.63,42.5,42.56,65029.5,33.5474,33.6026,33.5001,33.5474,65029.5
2019-01-30 11:00:00,42.56,42.79,42.53,42.75,86329.5,33.5474,33.7287,33.5237,33.6971,86329.5
2019-01-30 11:10:00,42.75,42.89,42.73,42.85,65316.0,33.6971,33.8075,33.6814,33.776,65316.0
2019-01-30 11:20:00,42.85,42.91,42.8,42.89,47703.0,33.776,33.8233,33.7366,33.8075,47703.0
2019-01-30 11:30:00,42.89,42.9,42.78,42.78,43914.0,33.8075,33.8154,33.7208,33.7208,43914.0
2019-01-30 11:40:00,42.78,43.01,42.78,43.01,42537.0,33.7208,33.9021,33.7208,33.9021,42537.0
2019-01-30 11:50:00,43.01,43.01,42.93,42.97,35493.0,33.9021,33.9021,33.839,33.8706,35493.0
2019-01-30 12:00:00,42.98,43.03,42.9,43.0,37008.0,33.8784,33.9179,33.8154,33.8942,37008.0
2019-01-30 12:10:00,43.0,43.11,42.98,43.06,37675.5,33.8942,33.9809,33.8784,33.9415,37675.5
2019-01-30 12:20:00,43.07,43.09,43.01,43.03,46281.0,33.9494,33.9651,33.9021,33.9179,46281.0
2019-01-30 12:30:00,43.03,43.08,43.01,43.03,37870.5,33.9179,33.9573,33.9021,33.9179,37870.5
2019-01-30 12:40:00,43.03,43.04,42.93,43.03,100455.0,33.9179,33.9257,33.839,33.9179,100455.0
2019-01-30 12:50:00,43.04,43.11,43.03,43.07,66573.0,33.9257,33.9809,33.9179,33.9494,66573.0
2019-01-30 13:00:00,43.08,43.15,43.05,43.13,57057.0,33.9573,34.0124,33.9336,33.9967,57057.0
2019-01-30 13:10:00,43.13,43.19,43.09,43.14,62931.0,33.9967,34.044,33.9651,34.0046,62931.0
2019-01-30 13:20:00,43.13,43.16,43.07,43.13,54552.0,33.9967,34.0203,33.9494,33.9967,54552.0
2019-01-30 13:30:00,43.14,43.19,43.13,43.14,51682.5,34.0046,34.044,33.9967,34.0046,51682.5
2019-01-30 13:40:00,43.15,43.15,43.0,43.01,51088.5,34.0124,34.0124,33.8942,33.9021,51088.5
2019-01-30 13:50:00,43.01,43.08,42.99,43.06,53793.0,33.9021,33.9573,33.8863,33.9415,53793.0
2019-01-30 14:00:00,43.07,43.33,43.03,43.24,129526.5,33.9494,34.1543,33.9179,34.0834,129526.5
2019-01-30 14:10:00,43.24,43.33,43.23,43.33,79932.0,34.0834,34.1543,34.0755,34.1543,79932.0
2019-01-30 14:20:00,43.33,43.46,43.23,43.24,141880.5,34.1543,34.2568,34.0755,34.0834,141880.5
2019-01-30 14:30:00,43.25,43.31,43.19,43.29,97959.0,34.0913,34.1386,34.044,34.1228,97959.0
2019-01-30 14:40:00,43.29,43.32,43.23,43.3,61285.5,34.1228,34.1464,34.0755,34.1307,61285.5
2019-01-30 14:50:00,43.31,43.45,43.23,43.43,67842.0,34.1386,34.2489,34.0755,34.2331,67842.0
2019-01-30 15:00:00,43.43,43.43,43.29,43.29,63912.0,34.2331,34.2331,34.1228,34.1228,63912.0
2019-01-30 15:10:00,43.29,43.3,43.21,43.25,81675.0,34.1228,34.1307,34.0597,34.0913,81675.0
2019-01-30 15:20:00,43.25,43.3,43.21,43.22,85083.0,34.0913,34.1307,34.0597,34.0676,85083.0
2019-01-30 15:30:00,43.21,43.21,43.11,43.16,107239.5,34.0597,34.0597,33.9809,34.0203,107239.5
2019-01-30 15:40:00,43.15,43.19,43.09,43.14,184590.0,34.0124,34.044,33.9651,34.0046,184590.0
2019-01-30 15:50:00,43.15,43.21,43.07,43.17,372237.0,34.0124,34.0597,33.9494,34.0282,372237.0
2019-01-31 09:30:00,43.1,43.1,42.79,42.92,69459.0,33.973,33.973,33.7287,33.8311,69459.0
2019-01-31 09:40:00,43.01,43.01,42.83,42.87,41076.0,33.9021,33.9021,33.7602,33.7917,41076.0
2019-01-31 09:50:00,42.88,42.9,42.77,42.87,31191.0,33.7996,33.8154,33.7129,33.7917,31191.0
2019-01-31 10:00:00,42.84,42.97,42.81,42.94,26544.0,33.7681,33.8706,33.7444,33.8469,26544.0
2019-01-31 10:10:00,42.95,43.15,42.95,43.11,40854.0,33.8548,34.0124,33.8548,33.9809,40854.0
2019-01-31 10:20:00,43.12,43.17,43.01,43.15,33880.5,33.9888,34.0282,33.9021,34.0124,33880.5
2019-01-31 10:30:00,43.14,43.21,43.12,43.2,32505.0,34.0046,34.0597,33.9888,34.0519,32505.0
2019-01-31 10:40:00,43.21,43.33,43.19,43.29,34353.0,34.0597,34.1543,34.044,34.1228,34353.0
2019-01-31 10:50:00,43.28,43.33,43.28,43.3,52242.0,34.1149,34.1543,34.1149,34.1307,52242.0
2019-01-31 11:00:00,43.31,43.48,43.27,43.27,214657.5,34.1386,34.2726,34.107,34.107,214657.5
2019-01-31 11:10:00,43.26,43.35,43.13,43.19,73605.0,34.0991,34.1701,33.9967,34.044,73605.0
2019-01-31 11:20:00,43.21,43.25,43.15,43.25,31680.0,34.0597,34.0913,34.0124,34.0913,31680.0
2019-01-31 11:30:00,43.25,43.35,43.25,43.29,42706.5,34.0913,34.1701,34.0913,34.1228,42706.5
2019-01-31 11:40:00,43.29,43.39,43.26,43.37,44085.0,34.1228,34.2016,34.0991,34.1859,44085.0
2019-01-31 11:50:00,43.37,43.44,43.32,43.44,26122.5,34.1859,34.241,34.1464,34.241,26122.5
2019-01-31 12:00:00,43.44,43.47,43.42,43.42,50802.0,34.241,34.2647,34.2253,34.2253,50802.0
2019-01-31 12:10:00,43.41,43.41,43.32,43.41,27976.5,34.2174,34.2174,34.1464,34.2174,27976.5
2019-01-31 12:20:00,43.41,43.44,43.33,43.38,47202.0,34.2174,34.241,34.1543,34.1937,47202.0
2019-01-31 12:30:00,43.39,43.46,43.34,43.43,34152.0,34.2016,34.2568,34.1622,34.2331,34152.0
2019-01-31 12:40:00,43.44,43.47,43.33,43.34,45099.0,34.241,34.2647,34.1543,34.1622,45099.0
2019-01-31 12:50:00,43.34,43.38,43.3,43.33,59965.5,34.1622,34.1937,34.1307,34.1543,59965.5
2019-01-31 13:00:00,43.33,43.41,43.31,43.37,26854.5,34.1543,34.2174,34.1386,34.1859,26854.5
2019-01-31 13:10:00,43.38,43.39,43.33,43.35,25362.0,34.1937,34.2016,34.1543,34.1701,25362.0
2019-01-31 13:20:00,43.36,43.41,43.35,43.37,26503.5,34.178,34.2174,34.1701,34.1859,26503.5
2019-01-31 13:30:00,43.37,43.39,43.32,43.37,30255.0,34.1859,34.2016,34.1464,34.1859,30255.0
2019-01-31 13:40:00,43.37,43.37,43.31,43.31,62049.0,34.1859,34.1859,34.1386,34.1386,62049.0
2019-01-31 13:50:00,43.32,43.35,43.31,43.35,22776.0,34.1464,34.1701,34.1386,34.1701,22776.0
2019-01-31 14:00:00,43.35,43.43,43.33,43.43,32358.0,34.1701,34.2331,34.1543,34.2331,32358.0
2019-01-31 14:10:00,43.43,43.44,43.35,43.37,24406.5,34.2331,34.241,34.1701,34.1859,24406.5
2019-01-31 14:20:00,43.37,43.41,43.36,43.39,31333.5,34.1859,34.2174,34.178,34.2016,31333.5
2019-01-31 14:30:00,43.4,43.4,43.33,43.33,25903.5,34.2095,34.2095,34.1543,34.1543,25903.5
2019-01-31 14:40:00,43.33,43.35,43.31,43.33,35808.0,34.1543,34.1701,34.1386,34.1543,35808.0
2019-01-31 14:50:00,43.33,43.38,43.31,43.37,40528.5,34.1543,34.1937,34.1386,34.1859,40528.5
2019-01-31 15:00:00,43.37,43.39,43.33,43.37,39277.5,34.1859,34.2016,34.1543,34.1859,39277.5
2019-01-31 15:10:00,43.37,43.37,43.29,43.29,55798.5,34.1859,34.1859,34.1228,34.1228,55798.5
2019-01-31 15:20:00,43.29,43.31,43.27,43.3,64852.5,34.1228,34.1386,34.107,34.1307,64852.5
2019-01-31 15:30:00,43.29,43.4,43.28,43.4,90708.0,34.1228,34.2095,34.1149,34.2095,90708.0
2019-01-31 15:40:00,43.39,43.49,43.39,43.49,100794.0,34.2016,34.2804,34.2016,34.2804,100794.0
2019-01-31 15:50:00,43.49,43.71,43.48,43.69,530302.5,34.2804,34.4539,34.2726,34.4381,530302.5
2019-02-01 09:30:00,43.67,43.77,43.41,43.75,61246.5,34.4223,34.5011,34.2174,34.4854,61246.5
2019-02-01 09:40:00,43.75,43.82,43.48,43.48,46003.5,34.4854,34.5406,34.2726,34.2726,46003.5
2019-02-01 09:50:00,43.47,43.53,43.38,43.38,29053.5,34.2647,34.312,34.1937,34.1937,29053.5
2019-02-01 10:00:00,43.41,43.86,43.38,43.86,57405.0,34.2174,34.5721,34.1937,34.5721,57405.0
2019-02-01 10:10:00,43.88,43.92,43.73,43.8,30793.5,34.5879,34.6194,34.4696,34.5248,30793.5
2019-02-01 10:20:00,43.79,43.87,43.77,43.81,19086.0,34.5169,34.58,34.5011,34.5327,19086.0
2019-02-01 10:30:00,43.83,43.85,43.77,43.83,27502.5,34.5484,34.5642,34.5011,34.5484,27502.5
2019-02-01 10:40:00,43.82,43.86,43.67,43.69,21730.5,34.5406,34.5721,34.4223,34.4381,21730.5
2019-02-01 10:50:00,43.68,43.71,43.53,43.55,27733.5,34.4302,34.4539,34.312,34.3277,27733.5
2019-02-01 11:00:00,43.54,43.65,43.5,43.63,105516.0,34.3199,34.4066,34.2883,34.3908,105516.0
2019-02-01 11:10:00,43.64,43.74,43.59,43.71,32062.5,34.3987,34.4775,34.3593,34.4539,32062.5
2019-02-01 11:20:00,43.69,43.82,43.68,43.77,29013.0,34.4381,34.5406,34.4302,34.5011,29013.0
2019-02-01 11:30:00,43.76,43.79,43.73,43.77,20485.5,34.4933,34.5169,34.4696,34.5011,20485.5
2019-02-01 11:40:00,43.77,43.8,43.73,43.75,20310.0,34.5011,34.5248,34.4696,34.4854,20310.0
2019-02-01 11:50:00,43.75,43.83,43.75,43.82,26592.0,34.4854,34.5484,34.4854,34.5406,26592.0
2019-02-01 12:00:00,43.82,43.83,43.71,43.71,35028.0,34.5406,34.5484,34.4539,34.4539,35028.0
2019-02-01 12:10:00,43.72,43.73,43.69,43.69,23404.5,34.4617,34.4696,34.4381,34.4381,23404.5
2019-02-01 12:20:00,43.69,43.7,43.57,43.63,35227.5,34.4381,34.446,34.3435,34.3908,35227.5
2019-02-01 12:30:00,43.63,43.64,43.54,43.54,24831.0,34.3908,34.3987,34.3199,34.3199,24831.0
2019-02-01 12:40:00,43.54,43.65,43.54,43.64,28726.5,34.3199,34.4066,34.3199,34.3987,28726.5
2019-02-01 12:50:00,43.64,43.69,43.63,43.66,20736.0,34.3987,34.4381,34.3908,34.4144,20736.0
2019-02-01 13:00:00,43.67,43.69,43.64,43.65,22575.0,34.4223,34.4381,34.3987,34.4066,22575.0
2019-02-01 13:10:00,43.65,43.66,43.57,43.59,26106.0,34.4066,34.4144,34.3435,34.3593,26106.0
2019-02-01 13:20:00,43.59,43.59,43.55,43.59,20587.5,34.3593,34.3593,34.3277,34.3593,20587.5
2019-02-01 13:30:00,43.59,43.62,43.58,43.61,21021.0,34.3593,34.3829,34.3514,34.375,21021.0
2019-02-01 13:40:00,43.6,43.61,43.47,43.53,58639.5,34.3671,34.375,34.2647,34.312,58639.5
2019-02-01 13:50:00,43.53,43.58,43.53,43.55,27396.0,34.312,34.3514,34.312,34.3277,27396.0
2019-02-01 14:00:00,43.56,43.56,43.4,43.42,74167.5,34.3356,34.3356,34.2095,34.2253,74167.5
2019-02-01 14:10:00,43.42,43.44,43.36,43.36,49207.5,34.2253,34.241,34.178,34.178,49207.5
2019-02-01 14:20:00,43.37,43.39,43.21,43.25,158265.0,34.1859,34.2016,34.0597,34.0913,158265.0
2019-02-01 14:30:00,43.25,43.37,43.25,43.35,53374.5,34.0913,34.1859,34.0913,34.1701,53374.5
2019-02-01 14:40:00,43.34,43.37,43.31,43.33,46743.0,34.1622,34.1859,34.1386,34.1543,46743.0
2019-02-01 14:50:00,43.33,43.33,43.25,43.29,37443.0,34.1543,34.1543,34.0913,34.1228,37443.0
2019-02-01 15:00:00,43.28,43.29,43.19,43.19,71386.5,34.1149,34.1228,34.044,34.044,71386.5
2019-02-01 15:10:00,43.19,43.28,43.17,43.25,84676.5,34.044,34.1149,34.0282,34.0913,84676.5
2019-02-01 15:20:00,43.26,43.31,43.24,43.31,72697.5,34.0991,34.1386,34.0834,34.1386,72697.5
2019-02-01 15:30:00,43.3,43.39,43.29,43.37,90429.0,34.1307,34.2016,34.1228,34.1859,90429.0
2019-02-01 15:40:00,43.37,43.41,43.33,43.35,92322.0,34.1859,34.2174,34.1543,34.1701,92322.0
2019-02-01 15:50:00,43.35,43.37,43.25,43.29,351118.5,34.1701,34.1859,34.0913,34.1228,351118.5
2019-02-04 09:30:00,43.26,43.4,42.96,42.99,66735.0,34.0991,34.2095,33.8627,33.8863,66735.0
2019-02-04 09:40:00,42.99,43.11,42.99,43.08,57100.5,33.8863,33.9809,33.8863,33.9573,57100.5
2019-02-04 09:50:00,43.09,43.09,42.95,42.96,61567.5,33.9651,33.9651,33.8548,33.8627,61567.5
2019-02-04 10:00:00,42.96,42.96,42.86,42.88,53637.0,33.8627,33.8627,33.7839,33.7996,53637.0
2019-02-04 10:10:00,42.89,43.01,42.87,42.88,50622.0,33.8075,33.9021,33.7917,33.7996,50622.0
2019-02-04 10:20:00,42.87,42.88,42.79,42.84,49536.0,33.7917,33.7996,33.7287,33.7681,49536.0
2019-02-04 10:30:00,42.83,43.05,42.83,42.97,43854.0,33.7602,33.9336,33.7602,33.8706,43854.0
2019-02-04 10:40:00,42.97,42.99,42.92,42.95,36078.0,33.8706,33.8863,33.8311,33.8548,36078.0
2019-02-04 10:50:00,42.95,42.97,42.88,42.89,28896.0,33.8548,33.8706,33.7996,33.8075,28896.0
2019-02-04 11:00:00,42.88,42.93,42.85,42.9,64059.0,33.7996,33.839,33.776,33.8154,64059.0
2019-02-04 11:10:00,42.9,42.96,42.87,42.94,37764.0,33.8154,33.8627,33.7917,33.8469,37764.0
2019-02-04 11:20:00,42.94,42.94,42.87,42.89,46983.0,33.8469,33.8469,33.7917,33.8075,46983.0
2019-02-04 11:30:00,42.89,42.93,42.87,42.93,31200.0,33.8075,33.839,33.7917,33.839,31200.0
2019-02-04 11:40:00,42.94,42.98,42.93,42.96,27550.5,33.8469,33.8784,33.839,33.8627,27550.5
2019-02-04 11:50:00,42.97,43.03,42.95,43.03,76876.5,33.8706,33.9179,33.8548,33.9179,76876.5
2019-02-04 12:00:00,43.03,43.08,43.0,43.08,53935.5,33.9179,33.9573,33.8942,33.9573,53935.5
2019-02-04 12:10:00,43.08,43.11,43.06,43.07,23935.5,33.9573,33.9809,33.9415,33.9494,23935.5
2019-02-04 12:20:00,43.07,43.09,43.05,43.05,22041.0,33.9494,33.9651,33.9336,33.9336,22041.0
2019-02-04 12:30:00,43.05,43.07,43.0,43.06,20140.5,33.9336,33.9494,33.8942,33.9415,20140.5
2019-02-04 12:40:00,43.05,43.09,43.05,43.07,24799.5,33.9336,33.9651,33.9336,33.9494,24799.5
2019-02-04 12:50:00,43.07,43.14,43.06,43.13,31669.5,33.9494,34.0046,33.9415,33.9967,31669.5
2019-02-04 13:00:00,43.13,43.17,43.1,43.17,28791.0,33.9967,34.0282,33.973,34.0282,28791.0
2019-02-04 13:10:00,43.17,43.18,43.14,43.18,24003.0,34.0282,34.0361,34.0046,34.0361,24003.0
2019-02-04 13:20:00,43.18,43.23,43.17,43.21,30717.0,34.0361,34.0755,34.0282,34.0597,30717.0
2019-02-04 13:30:00,43.2,43.23,43.19,43.23,20850.0,34.0519,34.0755,34.044,34.0755,20850.0
2019-02-04 13:40:00,43.23,43.31,43.21,43.3,30864.0,34.0755,34.1386,34.0597,34.1307,30864.0
2019-02-04 13:50:00,43.3,43.39,43.3,43.37,72859.5,34.1307,34.2016,34.1307,34.1859,72859.5
2019-02-04 14:00:00,43.37,43.42,43.35,43.42,53259.0,34.1859,34.2253,34.1701,34.2253,53259.0
2019-02-04 14:10:00,43.42,43.46,43.38,43.39,58953.0,34.2253,34.2568,34.1937,34.2016,58953.0
2019-02-04 14:20:00,43.39,43.47,43.38,43.46,58579.5,34.2016,34.2647,34.1937,34.2568,58579.5
2019-02-04 14:30:00,43.45,43.49,43.38,43.38,62661.0,34.2489,34.2804,34.1937,34.1937,62661.0
2019-02-04 14:40:00,43.39,43.41,43.33,43.33,56688.0,34.2016,34.2174,34.1543,34.1543,56688.0
2019-02-04 14:50:00,43.34,43.37,43.33,43.35,60901.5,34.1622,34.1859,34.1543,34.1701,60901.5
2019-02-04 15:00:00,43.35,43.43,43.32,43.41,170404.5,34.1701,34.2331,34.1464,34.2174,170404.5
2019-02-04 15:10:00,43.41,43.41,43.37,43.4,69076.5,34.2174,34.2174,34.1859,34.2095,69076.5
2019-02-04 15:20:00,43.4,43.42,43.35,43.36,86160.0,34.2095,34.2253,34.1701,34.178,86160.0
2019-02-04 15:30:00,43.36,43.39,43.35,43.39,111988.5,34.178,34.2016,34.1701,34.2016,111988.5
2019-02-04 15:40:00,43.39,43.43,43.36,43.37,113805.0,34.2016,34.2331,34.178,34.1859,113805.0
2019-02-04 15:50:00,43.37,43.51,43.36,43.51,298164.0,34.1859,34.2962,34.178,34.2962,298164.0
2019-02-05 09:30:00,43.57,43.67,43.32,43.4,52035.0,34.3435,34.4223,34.1464,34.2095,52035.0
2019-02-05 09:40:00,43.41,43.47,43.25,43.26,39435.0,34.2174,34.2647,34.0913,34.0991,39435.0
2019-02-05 09:50:00,43.26,43.45,43.19,43.42,40360.5,34.0991,34.2489,34.044,34.2253,40360.5
2019-02-05 10:00:00,43.42,43.52,43.38,43.48,41052.0,34.2253,34.3041,34.1937,34.2726,41052.0
2019-02-05 10:10:00,43.47,43.51,43.41,43.41,47245.5,34.2647,34.2962,34.2174,34.2174,47245.5
2019-02-05 10:20:00,43.42,43.45,43.39,43.43,38100.0,34.2253,34.2489,34.2016,34.2331,38100.0
2019-02-05 10:30:00,43.44,43.55,43.43,43.48,34509.0,34.241,34.3277,34.2331,34.2726,34509.0
2019-02-05 10:40:00,43.49,43.54,43.46,43.47,34047.0,34.2804,34.3199,34.2568,34.2647,34047.0
2019-02-05 10:50:00,43.47,43.51,43.43,43.46,55611.0,34.2647,34.2962,34.2331,34.2568,55611.0
2019-02-05 11:00:00,43.46,43.47,43.42,43.44,51816.0,34.2568,34.2647,34.2253,34.241,51816.0
2019-02-05 11:10:00,43.44,43.45,43.32,43.37,67093.5,34.241,34.2489,34.1464,34.1859,67093.5
2019-02-05 11:20:00,43.37,43.38,43.32,43.33,52528.5,34.1859,34.1937,34.1464,34.1543,52528.5
2019-02-05 11:30:00,43.33,43.34,43.31,43.31,69789.0,34.1543,34.1622,34.1386,34.1386,69789.0
2019-02-05 11:40:00,43.31,43.33,43.25,43.26,41065.5,34.1386,34.1543,34.0913,34.0991,41065.5
2019-02-05 11:50:00,43.26,43.34,43.15,43.3,65070.0,34.0991,34.1622,34.0124,34.1307,65070.0
2019-02-05 12:00:00,43.32,43.35,43.29,43.3,29230.5,34.1464,34.1701,34.1228,34.1307,29230.5
2019-02-05 12:10:00,43.3,43.32,43.27,43.27,54921.0,34.1307,34.1464,34.107,34.107,54921.0
2019-02-05 12:20:00,43.25,43.31,43.25,43.31,31587.0,34.0913,34.1386,34.0913,34.1386,31587.0
2019-02-05 12:30:00,43.31,43.35,43.28,43.34,32197.5,34.1386,34.1701,34.1149,34.1622,32197.5
2019-02-05 12:40:00,43.34,43.38,43.33,43.37,22804.5,34.1622,34.1937,34.1543,34.1859,22804.5
2019-02-05 12:50:00,43.37,43.39,43.33,43.34,34204.5,34.1859,34.2016,34.1543,34.1622,34204.5
2019-02-05 13:00:00,43.34,43.36,43.33,43.33,24063.0,34.1622,34.178,34.1543,34.1543,24063.0
2019-02-05 13:10:00,43.33,43.37,43.33,43.37,20131.5,34.1543,34.1859,34.1543,34.1859,20131.5
2019-02-05 13:20:00,43.37,43.44,43.37,43.43,24526.5,34.1859,34.241,34.1859,34.2331,24526.5
2019-02-05 13:30:00,43.41,43.43,43.39,43.41,26175.0,34.2174,34.2331,34.2016,34.2174,26175.0
2019-02-05 13:40:00,43.41,43.43,43.39,43.42,23556.0,34.2174,34.2331,34.2016,34.2253,23556.0
2019-02-05 13:50:00,43.42,43.46,43.41,43.45,20934.0,34.2253,34.2568,34.2174,34.2489,20934.0
2019-02-05 14:00:00,43.45,43.53,43.44,43.52,29172.0,34.2489,34.312,34.241,34.3041,29172.0
2019-02-05 14:10:00,43.52,43.54,43.48,43.51,37348.5,34.3041,34.3199,34.2726,34.2962,37348.5
2019-02-05 14:20:00,43.51,43.52,43.45,43.45,40080.0,34.2962,34.3041,34.2489,34.2489,40080.0
2019-02-05 14:30:00,43.46,43.5,43.46,43.49,29175.0,34.2568,34.2883,34.2568,34.2804,29175.0
2019-02-05 14:40:00,43.49,43.54,43.47,43.54,30699.0,34.2804,34.3199,34.2647,34.3199,30699.0
2019-02-05 14:50:00,43.53,43.55,43.52,43.55,33529.5,34.312,34.3277,34.3041,34.3277,33529.5
2019-02-05 15:00:00,43.56,43.57,43.53,43.57,48799.5,34.3356,34.3435,34.312,34.3435,48799.5
2019-02-05 15:10:00,43.57,43.58,43.53,43.57,54343.5,34.3435,34.3514,34.312,34.3435,54343.5
2019-02-05 15:20:00,43.56,43.6,43.55,43.56,81433.5,34.3356,34.3671,34.3277,34.3356,81433.5
2019-02-05 15:30:00,43.56,43.57,43.51,43.54,79338.0,34.3356,34.3435,34.2962,34.3199,79338.0
2019-02-05 15:40:00,43.54,43.58,43.53,43.58,95334.0,34.3199,34.3514,34.312,34.3514,95334.0
2019-02-05 15:50:00,43.57,43.74,43.57,43.72,523536.0,34.3435,34.4775,34.3435,34.4617,523536.0
2019-02-06 09:30:00,43.3,43.41,43.01,43.03,120406.5,34.1307,34.2174,33.9021,33.9179,120406.5
2019-02-06 09:40:00,43.03,43.36,42.97,43.29,66057.0,33.9179,34.178,33.8706,34.1228,66057.0
2019-02-06 09:50:00,43.31,43.55,43.25,43.53,31984.5,34.1386,34.3277,34.0913,34.312,31984.5
2019-02-06 10:00:00,43.54,43.61,43.46,43.5,72433.5,34.3199,34.375,34.2568,34.2883,72433.5
2019-02-06 10:10:00,43.48,43.48,43.35,43.4,90777.0,34.2726,34.2726,34.1701,34.2095,90777.0
2019-02-06 10:20:00,43.41,43.56,43.4,43.52,77524.5,34.2174,34.3356,34.2095,34.3041,77524.5
2019-02-06 10:30:00,43.51,43.68,43.47,43.66,41073.0,34.2962,34.4302,34.2647,34.4144,41073.0
2019-02-06 10:40:00,43.65,43.8,43.59,43.77,47379.0,34.4066,34.5248,34.3593,34.5011,47379.0
2019-02-06 10:50:00,43.77,43.85,43.74,43.84,46335.0,34.5011,34.5642,34.4775,34.5563,46335.0
2019-02-06 11:00:00,43.84,43.92,43.82,43.89,39970.5,34.5563,34.6194,34.5406,34.5957,39970.5
2019-02-06 11:10:00,43.89,43.9,43.7,43.71,57451.5,34.5957,34.6036,34.446,34.4539,57451.5
2019-02-06 11:20:00,43.71,43.75,43.66,43.74,105148.5,34.4539,34.4854,34.4144,34.4775,105148.5
2019-02-06 11:30:00,43.76,43.77,43.67,43.75,34273.5,34.4933,34.5011,34.4223,34.4854,34273.5
2019-02-06 11:40:00,43.74,43.83,43.7,43.76,29046.0,34.4775,34.5484,34.446,34.4933,29046.0
2019-02-06 11:50:00,43.75,43.78,43.71,43.77,36733.5,34.4854,34.509,34.4539,34.5011,36733.5
2019-02-06 12:00:00,43.76,43.81,43.72,43.72,25224.0,34.4933,34.5327,34.4617,34.4617,25224.0
2019-02-06 12:10:00,43.73,43.75,43.69,43.73,75819.0,34.4696,34.4854,34.4381,34.4696,75819.0
2019-02-06 12:20:00,43.73,43.82,43.73,43.79,28834.5,34.4696,34.5406,34.4696,34.5169,28834.5
2019-02-06 12:30:00,43.78,43.87,43.77,43.79,143490.0,34.509,34.58,34.5011,34.5169,143490.0
2019-02-06 12:40:00,43.79,43.83,43.75,43.79,35461.5,34.5169,34.5484,34.4854,34.5169,35461.5
2019-02-06 12:50:00,43.79,43.81,43.75,43.77,39955.5,34.5169,34.5327,34.4854,34.5011,39955.5
2019-02-06 13:00:00,43.77,43.81,43.76,43.77,18705.0,34.5011,34.5327,34.4933,34.5011,18705.0
2019-02-06 13:10:00,43.77,43.79,43.75,43.78,45121.5,34.5011,34.5169,34.4854,34.509,45121.5
2019-02-06 13:20:00,43.78,43.81,43.77,43.8,24682.5,34.509,34.5327,34.5011,34.5248,24682.5
2019-02-06 13:30:00,43.8,43.84,43.79,43.8,45922.5,34.5248,34.5563,34.5169,34.5248,45922.5
2019-02-06 13:40:00,43.8,43.83,43.79,43.81,28306.5,34.5248,34.5484,34.5169,34.5327,28306.5
2019-02-06 13:50:00,43.82,43.83,43.73,43.73,43888.5,34.5406,34.5484,34.4696,34.4696,43888.5
2019-02-06 14:00:00,43.73,43.77,43.69,43.75,55603.5,34.4696,34.5011,34.4381,34.4854,55603.5
2019-02-06 14:10:00,43.75,43.78,43.73,43.75,34815.0,34.4854,34.509,34.4696,34.4854,34815.0
2019-02-06 14:20:00,43.75,43.79,43.75,43.78,41809.5,34.4854,34.5169,34.4854,34.509,41809.5
2019-02-06 14:30:00,43.78,43.81,43.77,43.79,32554.5,34.509,34.5327,34.5011,34.5169,32554.5
2019-02-06 14:40:00,43.79,43.83,43.77,43.82,42225.0,34.5169,34.5484,34.5011,34.5406,42225.0
2019-02-06 14:50:00,43.82,43.85,43.81,43.83,27720.0,34.5406,34.5642,34.5327,34.5484,27720.0
2019-02-06 15:00:00,43.84,43.88,43.83,43.87,34606.5,34.5563,34.5879,34.5484,34.58,34606.5
2019-02-06 15:10:00,43.88,43.89,43.81,43.83,95992.5,34.5879,34.5957,34.5327,34.5484,95992.5
2019-02-06 15:20:00,43.83,43.89,43.83,43.86,80473.5,34.5484,34.5957,34.5484,34.5721,80473.5
2019-02-06 15:30:00,43.86,43.87,43.78,43.81,60694.5,34.5721,34.58,34.509,34.5327,60694.5
2019-02-06 15:40:00,43.8,43.81,43.73,43.78,83335.5,34.5248,34.5327,34.4696,34.509,83335.5
2019-02-06 15:50:00,43.78,43.79,43.69,43.72,178621.5,34.509,34.5169,34.4381,34.4617,178621.5
2019-02-07 09:30:00,43.82,43.82,43.41,43.53,72166.5,34.5406,34.5406,34.2174,34.312,72166.5
2019-02-07 09:40:00,43.53,43.67,43.49,43.65,37914.0,34.312,34.4223,34.2804,34.4066,37914.0
2019-02-07 09:50:00,43.66,43.81,43.66,43.79,60322.5,34.4144,34.5327,34.4144,34.5169,60322.5
2019-02-07 10:00:00,43.8,43.8,43.59,43.67,96594.0,34.5248,34.5248,34.3593,34.4223,96594.0
2019-02-07 10:10:00,43.71,43.91,43.7,43.87,37105.5,34.4539,34.6115,34.446,34.58,37105.5
2019-02-07 10:20:00,43.87,44.01,43.87,43.99,159729.0,34.58,34.6903,34.58,34.6746,159729.0
2019-02-07 10:30:00,43.99,44.0,43.92,43.97,155124.0,34.6746,34.6824,34.6194,34.6588,155124.0
2019-02-07 10:40:00,43.96,44.05,43.95,44.03,62482.5,34.6509,34.7219,34.643,34.7061,62482.5
2019-02-07 10:50:00,44.03,44.03,43.81,43.85,158985.0,34.7061,34.7061,34.5327,34.5642,158985.0
2019-02-07 11:00:00,43.85,43.86,43.72,43.73,74377.5,34.5642,34.5721,34.4617,34.4696,74377.5
2019-02-07 11:10:00,43.72,43.75,43.68,43.69,31759.5,34.4617,34.4854,34.4302,34.4381,31759.5
2019-02-07 11:20:00,43.68,43.75,43.63,43.74,65200.5,34.4302,34.4854,34.3908,34.4775,65200.5
2019-02-07 11:30:00,43.74,43.74,43.52,43.67,119739.0,34.4775,34.4775,34.3041,34.4223,119739.0
2019-02-07 11:40:00,43.66,43.72,43.61,43.61,110694.0,34.4144,34.4617,34.375,34.375,110694.0
2019-02-07 11:50:00,43.6,43.65,43.53,43.57,34156.5,34.3671,34.4066,34.312,34.3435,34156.5
2019-02-07 12:00:00,43.56,43.65,43.52,43.65,128704.5,34.3356,34.4066,34.3041,34.4066,128704.5
2019-02-07 12:10:00,43.64,43.69,43.59,43.63,44779.5,34.3987,34.4381,34.3593,34.3908,44779.5
2019-02-07 12:20:00,43.63,43.65,43.57,43.57,39211.5,34.3908,34.4066,34.3435,34.3435,39211.5
2019-02-07 12:30:00,43.57,43.67,43.57,43.67,36798.0,34.3435,34.4223,34.3435,34.4223,36798.0
2019-02-07 12:40:00,43.67,43.67,43.55,43.59,27822.0,34.4223,34.4223,34.3277,34.3593,27822.0
2019-02-07 12:50:00,43.59,43.64,43.56,43.62,38119.5,34.3593,34.3987,34.3356,34.3829,38119.5
2019-02-07 13:00:00,43.63,43.85,43.63,43.83,45210.0,34.3908,34.5642,34.3908,34.5484,45210.0
2019-02-07 13:10:00,43.83,43.84,43.77,43.8,30661.5,34.5484,34.5563,34.5011,34.5248,30661.5
2019-02-07 13:20:00,43.81,43.87,43.79,43.85,31054.5,34.5327,34.58,34.5169,34.5642,31054.5
2019-02-07 13:30:00,43.85,43.91,43.83,43.89,30435.0,34.5642,34.6115,34.5484,34.5957,30435.0
2019-02-07 13:40:00,43.89,43.89,43.77,43.79,34224.0,34.5957,34.5957,34.5011,34.5169,34224.0
2019-02-07 13:50:00,43.78,43.8,43.75,43.75,53089.5,34.509,34.5248,34.4854,34.4854,53089.5
2019-02-07 14:00:00,43.75,43.75,43.69,43.73,59169.0,34.4854,34.4854,34.4381,34.4696,59169.0
2019-02-07 14:10:00,43.73,43.74,43.65,43.71,79726.5,34.4696,34.4775,34.4066,34.4539,79726.5
2019-02-07 14:20:00,43.71,43.89,43.7,43.89,53653.5,34.4539,34.5957,34.446,34.5957,53653.5
2019-02-07 14:30:00,43.89,43.9,43.81,43.84,47856.0,34.5957,34.6036,34.5327,34.5563,47856.0
2019-02-07 14:40:00,43.83,43.83,43.75,43.77,40273.5,34.5484,34.5484,34.4854,34.5011,40273.5
2019-02-07 14:50:00,43.76,43.83,43.75,43.79,40944.0,34.4933,34.5484,34.4854,34.5169,40944.0
2019-02-07 15:00:00,43.79,43.85,43.77,43.79,62836.5,34.5169,34.5642,34.5011,34.5169,62836.5
2019-02-07 15:10:00,43.8,43.84,43.76,43.77,73341.0,34.5248,34.5563,34.4933,34.5011,73341.0
2019-02-07 15:20:00,43.77,43.85,43.72,43.85,73711.5,34.5011,34.5642,34.4617,34.5642,73711.5
2019-02-07 15:30:00,43.85,43.85,43.73,43.79,82200.0,34.5642,34.5642,34.4696,34.5169,82200.0
2019-02-07 15:40:00,43.8,43.9,43.8,43.87,108735.0,34.5248,34.6036,34.5248,34.58,108735.0
2019-02-07 15:50:00,43.87,43.95,43.87,43.95,273061.5,34.58,34.643,34.58,34.643,273061.5
2019-02-08 09:30:00,43.75,43.91,43.74,43.75,57424.5,34.4854,34.6115,34.4775,34.4854,57424.5
2019-02-08 09:40:00,43.83,43.91,43.55,43.6,61021.5,34.5484,34.6115,34.3277,34.3671,61021.5
2019-02-08 09:50:00,43.59,43.73,43.53,43.54,31720.5,34.3593,34.4696,34.312,34.3199,31720.5
2019-02-08 10:00:00,43.53,43.6,43.49,43.53,25986.0,34.312,34.3671,34.2804,34.312,25986.0
2019-02-08 10:10:00,43.5,43.52,43.34,43.34,35035.5,34.2883,34.3041,34.1622,34.1622,35035.5
2019-02-08 10:20:00,43.33,43.46,43.3,43.43,42003.0,34.1543,34.2568,34.1307,34.2331,42003.0
2019-02-08 10:30:00,43.43,43.55,43.42,43.47,23053.5,34.2331,34.3277,34.2253,34.2647,23053.5
2019-02-08 10:40:00,43.5,43.59,43.5,43.51,13611.0,34.2883,34.3593,34.2883,34.2962,13611.0
2019-02-08 10:50:00,43.53,43.55,43.4,43.5,20889.0,34.312,34.3277,34.2095,34.2883,20889.0
2019-02-08 11:00:00,43.5,43.51,43.41,43.45,26719.5,34.2883,34.2962,34.2174,34.2489,26719.5
2019-02-08 11:10:00,43.46,43.51,43.41,43.45,15352.5,34.2568,34.2962,34.2174,34.2489,15352.5
2019-02-08 11:20:00,43.46,43.56,43.45,43.51,11017.5,34.2568,34.3356,34.2489,34.2962,11017.5
2019-02-08 11:30:00,43.51,43.53,43.45,43.49,22110.0,34.2962,34.312,34.2489,34.2804,22110.0
2019-02-08 11:40:00,43.49,43.55,43.43,43.47,34387.5,34.2804,34.3277,34.2331,34.2647,34387.5
2019-02-08 11:50:00,43.5,43.6,43.46,43.59,17545.5,34.2883,34.3671,34.2568,34.3593,17545.5
2019-02-08 12:00:00,43.61,43.63,43.57,43.57,16200.0,34.375,34.3908,34.3435,34.3435,16200.0
2019-02-08 12:10:00,43.56,43.6,43.54,43.59,15150.0,34.3356,34.3671,34.3199,34.3593,15150.0
2019-02-08 12:20:00,43.58,43.63,43.57,43.61,26526.0,34.3514,34.3908,34.3435,34.375,26526.0
2019-02-08 12:30:00,43.61,43.68,43.61,43.66,34770.0,34.375,34.4302,34.375,34.4144,34770.0
2019-02-08 12:40:00,43.67,43.77,43.67,43.75,28890.0,34.4223,34.5011,34.4223,34.4854,28890.0
2019-02-08 12:50:00,43.75,43.75,43.67,43.67,40726.5,34.4854,34.4854,34.4223,34.4223,40726.5
2019-02-08 13:00:00,43.68,43.71,43.66,43.68,16050.0,34.4302,34.4539,34.4144,34.4302,16050.0
2019-02-08 13:10:00,43.7,43.77,43.7,43.73,25881.0,34.446,34.5011,34.446,34.4696,25881.0
2019-02-08 13:20:00,43.73,43.75,43.72,43.72,24291.0,34.4696,34.4854,34.4617,34.4617,24291.0
2019-02-08 13:30:00,43.72,43.75,43.69,43.72,22048.5,34.4617,34.4854,34.4381,34.4617,22048.5
2019-02-08 13:40:00,43.72,43.75,43.72,43.74,12183.0,34.4617,34.4854,34.4617,34.4775,12183.0
2019-02-08 13:50:00,43.74,43.79,43.71,43.78,26781.0,34.4775,34.5169,34.4539,34.509,26781.0
2019-02-08 14:00:00,43.79,43.81,43.76,43.8,26493.0,34.5169,34.5327,34.4933,34.5248,26493.0
2019-02-08 14:10:00,43.8,43.9,43.8,43.84,53167.5,34.5248,34.6036,34.5248,34.5563,53167.5
2019-02-08 14:20:00,43.84,43.89,43.82,43.89,29139.0,34.5563,34.5957,34.5406,34.5957,29139.0
2019-02-08 14:30:00,43.89,43.89,43.81,43.81,22789.5,34.5957,34.5957,34.5327,34.5327,22789.5
2019-02-08 14:40:00,43.82,43.87,43.81,43.85,19441.5,34.5406,34.58,34.5327,34.5642,19441.5
2019-02-08 14:50:00,43.85,43.87,43.83,43.83,25975.5,34.5642,34.58,34.5484,34.5484,25975.5
2019-02-08 15:00:00,43.83,43.85,43.79,43.79,26088.0,34.5484,34.5642,34.5169,34.5169,26088.0
2019-02-08 15:10:00,43.79,43.89,43.79,43.89,29919.0,34.5169,34.5957,34.5169,34.5957,29919.0
2019-02-08 15:20:00,43.89,43.9,43.84,43.87,38977.5,34.5957,34.6036,34.5563,34.58,38977.5
2019-02-08 15:30:00,43.87,43.9,43.84,43.87,73954.5,34.58,34.6036,34.5563,34.58,73954.5
2019-02-08 15:40:00,43.87,43.89,43.84,43.87,78252.0,34.58,34.5957,34.5563,34.58,78252.0
2019-02-08 15:50:00,43.88,43.98,43.87,43.97,167655.0,34.5879,34.6667,34.58,34.6588,167655.0
2019-02-11 09:30:00,43.9,44.13,43.87,43.97,101236.5,34.773,34.9552,34.7493,34.8285,101236.5
2019-02-11 09:40:00,43.95,43.95,43.8,43.84,10405.5,34.8126,34.8126,34.6938,34.7255,10405.5
2019-02-11 09:50:00,43.82,43.94,43.79,43.94,10206.0,34.7097,34.8047,34.6859,34.8047,10206.0
2019-02-11 10:00:00,43.93,44.01,43.91,43.97,17037.0,34.7968,34.8602,34.781,34.8285,17037.0
2019-02-11 10:10:00,43.98,43.99,43.76,43.86,22618.5,34.8364,34.8443,34.6621,34.7414,22618.5
2019-02-11 10:20:00,43.86,43.86,43.67,43.67,25797.0,34.7414,34.7414,34.5909,34.5909,25797.0
2019-02-11 10:30:00,43.68,43.73,43.65,43.69,13290.0,34.5988,34.6384,34.575,34.6067,13290.0
2019-02-11 10:40:00,43.69,43.83,43.69,43.77,14557.5,34.6067,34.7176,34.6067,34.6701,14557.5
2019-02-11 10:50:00,43.77,43.81,43.72,43.72,11775.0,34.6701,34.7017,34.6305,34.6305,11775.0
2019-02-11 11:00:00,43.73,43.77,43.65,43.65,16212.0,34.6384,34.6701,34.575,34.575,16212.0
2019-02-11 11:10:00,43.64,43.73,43.64,43.71,13282.5,34.5671,34.6384,34.5671,34.6225,13282.5
2019-02-11 11:20:00,43.71,43.77,43.7,43.72,15289.5,34.6225,34.6701,34.6146,34.6305,15289.5
2019-02-11 11:30:00,43.71,43.74,43.69,43.69,21892.5,34.6225,34.6463,34.6067,34.6067,21892.5
2019-02-11 11:40:00,43.69,43.71,43.67,43.71,12471.0,34.6067,34.6225,34.5909,34.6225,12471.0
2019-02-11 11:50:00,43.71,43.71,43.65,43.65,10983.0,34.6225,34.6225,34.575,34.575,10983.0
2019-02-11 12:00:00,43.68,43.77,43.68,43.76,10419.0,34.5988,34.6701,34.5988,34.6621,10419.0
2019-02-11 12:10:00,43.75,43.83,43.71,43.77,37527.0,34.6542,34.7176,34.6225,34.6701,37527.0
2019-02-11 12:20:00,43.75,43.82,43.75,43.81,13912.5,34.6542,34.7097,34.6542,34.7017,13912.5
2019-02-11 12:30:00,43.81,43.85,43.77,43.79,9229.5,34.7017,34.7334,34.6701,34.6859,9229.5
2019-02-11 12:40:00,43.78,43.85,43.78,43.83,7513.5,34.678,34.7334,34.678,34.7176,7513.5
2019-02-11 12:50:00,43.82,43.84,43.8,43.81,11919.0,34.7097,34.7255,34.6938,34.7017,11919.0
2019-02-11 13:00:00,43.81,43.83,43.8,43.8,7839.0,34.7017,34.7176,34.6938,34.6938,7839.0
2019-02-11 13:10:00,43.81,43.81,43.75,43.77,16603.5,34.7017,34.7017,34.6542,34.6701,16603.5
2019-02-11 13:20:00,43.77,43.79,43.73,43.75,21126.0,34.6701,34.6859,34.6384,34.6542,21126.0
2019-02-11 13:30:00,43.75,43.77,43.73,43.76,6300.0,34.6542,34.6701,34.6384,34.6621,6300.0
2019-02-11 13:40:00,43.75,43.76,43.73,43.74,15819.0,34.6542,34.6621,34.6384,34.6463,15819.0
2019-02-11 13:50:00,43.74,43.75,43.73,43.74,13197.0,34.6463,34.6542,34.6384,34.6463,13197.0
2019-02-11 14:00:00,43.73,43.75,43.71,43.73,15105.0,34.6384,34.6542,34.6225,34.6384,15105.0
2019-02-11 14:10:00,43.73,43.75,43.68,43.69,22180.5,34.6384,34.6542,34.5988,34.6067,22180.5
2019-02-11 14:20:00,43.68,43.69,43.65,43.67,17968.5,34.5988,34.6067,34.575,34.5909,17968.5
2019-02-11 14:30:00,43.67,43.69,43.66,43.66,13104.0,34.5909,34.6067,34.5829,34.5829,13104.0
2019-02-11 14:40:00,43.67,43.7,43.62,43.62,22273.5,34.5909,34.6146,34.5512,34.5512,22273.5
2019-02-11 14:50:00,43.61,43.68,43.61,43.68,13218.0,34.5433,34.5988,34.5433,34.5988,13218.0
2019-02-11 15:00:00,43.69,43.73,43.69,43.73,19629.0,34.6067,34.6384,34.6067,34.6384,19629.0
2019-02-11 15:10:00,43.73,43.74,43.68,43.68,33496.5,34.6384,34.6463,34.5988,34.5988,33496.5
2019-02-11 15:20:00,43.68,43.73,43.68,43.71,15144.0,34.5988,34.6384,34.5988,34.6225,15144.0
2019-02-11 15:30:00,43.71,43.71,43.63,43.64,35442.0,34.6225,34.6225,34.5592,34.5671,35442.0
2019-02-11 15:40:00,43.63,43.64,43.57,43.58,101398.5,34.5592,34.5671,34.5116,34.5196,101398.5
2019-02-11 15:50:00,43.59,43.61,43.55,43.58,196849.5,34.5275,34.5433,34.4958,34.5196,196849.5
2019-02-12 09:30:00,44.03,44.19,43.92,44.17,91455.0,34.876,35.0027,34.7889,34.9869,91455.0
2019-02-12 09:40:00,44.17,44.21,44.11,44.13,26493.0,34.9869,35.0186,34.9394,34.9552,26493.0
2019-02-12 09:50:00,44.12,44.21,44.09,44.17,27240.0,34.9473,35.0186,34.9235,34.9869,27240.0
2019-02-12 10:00:00,44.18,44.19,43.99,44.0,27309.0,34.9948,35.0027,34.8443,34.8522,27309.0
2019-02-12 10:10:00,44.0,44.08,43.99,44.01,32601.0,34.8522,34.9156,34.8443,34.8602,32601.0
2019-02-12 10:20:00,44.03,44.11,43.99,44.07,28674.0,34.876,34.9394,34.8443,34.9077,28674.0
2019-02-12 10:30:00,44.09,44.13,44.05,44.08,52363.5,34.9235,34.9552,34.8918,34.9156,52363.5
2019-02-12 10:40:00,44.07,44.19,44.07,44.19,43773.0,34.9077,35.0027,34.9077,35.0027,43773.0
2019-02-12 10:50:00,44.19,44.4,44.19,44.36,35176.5,35.0027,35.1691,35.0027,35.1374,35176.5
2019-02-12 11:00:00,44.35,44.47,44.35,44.46,33537.0,35.1295,35.2245,35.1295,35.2166,33537.0
2019-02-12 11:10:00,44.47,44.54,44.41,44.53,63819.0,35.2245,35.28,35.177,35.2721,63819.0
2019-02-12 11:20:00,44.52,44.63,44.52,44.63,27021.0,35.2641,35.3513,35.2641,35.3513,27021.0
2019-02-12 11:30:00,44.64,44.64,44.56,44.58,24829.5,35.3592,35.3592,35.2958,35.3117,24829.5
2019-02-12 11:40:00,44.57,44.62,44.56,44.6,30334.5,35.3037,35.3433,35.2958,35.3275,30334.5
2019-02-12 11:50:00,44.61,44.67,44.59,44.61,45435.0,35.3354,35.3829,35.3196,35.3354,45435.0
2019-02-12 12:00:00,44.62,44.63,44.52,44.54,17649.0,35.3433,35.3513,35.2641,35.28,17649.0
2019-02-12 12:10:00,44.55,44.55,44.44,44.44,27268.5,35.2879,35.2879,35.2008,35.2008,27268.5
2019-02-12 12:20:00,44.45,44.55,44.45,44.52,17959.5,35.2087,35.2879,35.2087,35.2641,17959.5
2019-02-12 12:30:00,44.52,44.54,44.49,44.51,27652.5,35.2641,35.28,35.2404,35.2562,27652.5
2019-02-12 12:40:00,44.51,44.53,44.45,44.47,16134.0,35.2562,35.2721,35.2087,35.2245,16134.0
2019-02-12 12:50:00,44.47,44.51,44.45,44.49,29136.0,35.2245,35.2562,35.2087,35.2404,29136.0
2019-02-12 13:00:00,44.49,44.53,44.47,44.53,19201.5,35.2404,35.2721,35.2245,35.2721,19201.5
2019-02-12 13:10:00,44.53,44.53,44.48,44.49,25794.0,35.2721,35.2721,35.2325,35.2404,25794.0
2019-02-12 13:20:00,44.49,44.54,44.49,44.53,25902.0,35.2404,35.28,35.2404,35.2721,25902.0
2019-02-12 13:30:00,44.53,44.57,44.52,44.56,27850.5,35.2721,35.3037,35.2641,35.2958,27850.5
2019-02-12 13:40:00,44.56,44.62,44.51,44.62,39667.5,35.2958,35.3433,35.2562,35.3433,39667.5
2019-02-12 13:50:00,44.63,44.67,44.61,44.67,30859.5,35.3513,35.3829,35.3354,35.3829,30859.5
2019-02-12 14:00:00,44.67,44.68,44.63,44.66,64842.0,35.3829,35.3909,35.3513,35.375,64842.0
2019-02-12 14:10:00,44.66,44.66,44.57,44.57,47581.5,35.375,35.375,35.3037,35.3037,47581.5
2019-02-12 14:20:00,44.57,44.59,44.53,44.53,30376.5,35.3037,35.3196,35.2721,35.2721,30376.5
2019-02-12 14:30:00,44.53,44.53,44.49,44.49,24931.5,35.2721,35.2721,35.2404,35.2404,24931.5
2019-02-12 14:40:00,44.5,44.55,44.48,44.53,40492.5,35.2483,35.2879,35.2325,35.2721,40492.5
2019-02-12 14:50:00,44.53,44.55,44.48,44.52,28701.0,35.2721,35.2879,35.2325,35.2641,28701.0
2019-02-12 15:00:00,44.52,44.56,44.49,44.56,35164.5,35.2641,35.2958,35.2404,35.2958,35164.5
2019-02-12 15:10:00,44.56,44.56,44.5,44.51,35026.5,35.2958,35.2958,35.2483,35.2562,35026.5
2019-02-12 15:20:00,44.52,44.54,44.51,44.53,44874.0,35.2641,35.28,35.2562,35.2721,44874.0
2019-02-12 15:30:00,44.53,44.54,44.45,44.45,53050.5,35.2721,35.28,35.2087,35.2087,53050.5
2019-02-12 15:40:00,44.46,44.46,44.35,44.41,109972.5,35.2166,35.2166,35.1295,35.177,109972.5
2019-02-12 15:50:00,44.41,44.53,44.4,44.5,306630.0,35.177,35.2721,35.1691,35.2483,306630.0
2019-02-13 09:30:00,44.78,44.78,44.54,44.63,35118.0,35.4701,35.4701,35.28,35.3513,35118.0
2019-02-13 09:40:00,44.7,44.87,44.65,44.78,19548.0,35.4067,35.5414,35.3671,35.4701,19548.0
2019-02-13 09:50:00,44.77,44.8,44.71,44.79,15429.0,35.4622,35.4859,35.4146,35.478,15429.0
2019-02-13 10:00:00,44.75,44.85,44.75,44.81,17958.0,35.4463,35.5255,35.4463,35.4938,17958.0
2019-02-13 10:10:00,44.82,44.93,44.82,44.92,20298.0,35.5018,35.5889,35.5018,35.581,20298.0
2019-02-13 10:20:00,44.91,44.98,44.89,44.91,30961.5,35.5731,35.6285,35.5572,35.5731,30961.5
2019-02-13 10:30:00,44.91,44.97,44.89,44.96,18210.0,35.5731,35.6206,35.5572,35.6127,18210.0
2019-02-13 10:40:00,44.95,45.02,44.95,44.99,26331.0,35.6047,35.6602,35.6047,35.6364,26331.0
2019-02-13 10:50:00,44.99,45.04,44.94,45.01,24925.5,35.6364,35.676,35.5968,35.6523,24925.5
2019-02-13 11:00:00,45.01,45.05,44.97,45.01,19179.0,35.6523,35.6839,35.6206,35.6523,19179.0
2019-02-13 11:10:00,45.01,45.02,44.89,44.89,26347.5,35.6523,35.6602,35.5572,35.5572,26347.5
2019-02-13 11:20:00,44.89,44.93,44.88,44.93,20680.5,35.5572,35.5889,35.5493,35.5889,20680.5
2019-02-13 11:30:00,44.92,44.92,44.81,44.82,28120.5,35.581,35.581,35.4938,35.5018,28120.5
2019-02-13 11:40:00,44.81,44.81,44.78,44.8,34081.5,35.4938,35.4938,35.4701,35.4859,34081.5
2019-02-13 11:50:00,44.81,44.9,44.81,44.89,39372.0,35.4938,35.5651,35.4938,35.5572,39372.0
2019-02-13 12:00:00,44.88,44.9,44.81,44.81,37615.5,35.5493,35.5651,35.4938,35.4938,37615.5
2019-02-13 12:10:00,44.82,44.83,44.79,44.81,33253.5,35.5018,35.5097,35.478,35.4938,33253.5
2019-02-13 12:20:00,44.8,44.87,44.8,44.87,17260.5,35.4859,35.5414,35.4859,35.5414,17260.5
2019-02-13 12:30:00,44.84,44.87,44.82,44.85,11268.0,35.5176,35.5414,35.5018,35.5255,11268.0
2019-02-13 12:40:00,44.84,44.86,44.81,44.85,15810.0,35.5176,35.5334,35.4938,35.5255,15810.0
2019-02-13 12:50:00,44.85,44.86,44.78,44.81,9390.0,35.5255,35.5334,35.4701,35.4938,9390.0
2019-02-13 13:00:00,44.81,44.85,44.8,44.85,12406.5,35.4938,35.5255,35.4859,35.5255,12406.5
2019-02-13 13:10:00,44.84,44.85,44.83,44.84,12711.0,35.5176,35.5255,35.5097,35.5176,12711.0
2019-02-13 13:20:00,44.84,44.87,44.82,44.86,57057.0,35.5176,35.5414,35.5018,35.5334,57057.0
2019-02-13 13:30:00,44.85,44.89,44.83,44.88,40818.0,35.5255,35.5572,35.5097,35.5493,40818.0
2019-02-13 13:40:00,44.87,44.89,44.85,44.88,15649.5,35.5414,35.5572,35.5255,35.5493,15649.5
2019-02-13 13:50:00,44.88,44.91,44.87,44.89,10317.0,35.5493,35.5731,35.5414,35.5572,10317.0
2019-02-13 14:00:00,44.89,44.93,44.89,44.91,14851.5,35.5572,35.5889,35.5572,35.5731,14851.5
2019-02-13 14:10:00,44.89,44.9,44.87,44.9,13447.5,35.5572,35.5651,35.5414,35.5651,13447.5
2019-02-13 14:20:00,44.9,44.91,44.87,44.89,14551.5,35.5651,35.5731,35.5414,35.5572,14551.5
2019-02-13 14:30:00,44.9,44.93,44.89,44.9,8250.0,35.5651,35.5889,35.5572,35.5651,8250.0
2019-02-13 14:40:00,44.89,45.03,44.89,45.03,63783.0,35.5572,35.6681,35.5572,35.6681,63783.0
2019-02-13 14:50:00,45.02,45.05,45.0,45.04,12133.5,35.6602,35.6839,35.6443,35.676,12133.5
2019-02-13 15:00:00,45.03,45.04,45.0,45.01,11746.5,35.6681,35.676,35.6443,35.6523,11746.5
2019-02-13 15:10:00,45.01,45.05,45.0,45.05,32941.5,35.6523,35.6839,35.6443,35.6839,32941.5
2019-02-13 15:20:00,45.05,45.09,45.03,45.08,25938.0,35.6839,35.7156,35.6681,35.7077,25938.0
2019-02-13 15:30:00,45.08,45.13,45.08,45.11,37467.0,35.7077,35.7473,35.7077,35.7315,37467.0
2019-02-13 15:40:00,45.12,45.12,44.98,45.0,61002.0,35.7394,35.7394,35.6285,35.6443,61002.0
2019-02-13 15:50:00,44.99,45.01,44.94,44.95,108367.5,35.6364,35.6523,35.5968,35.6047,108367.5
2019-02-14 09:30:00,44.62,44.77,44.45,44.45,35928.0,35.3433,35.4622,35.2087,35.2087,35928.0
2019-02-14 09:40:00,44.49,44.69,44.47,44.65,22404.0,35.2404,35.3988,35.2245,35.3671,22404.0
2019-02-14 09:50:00,44.63,44.85,44.61,44.79,37444.5,35.3513,35.5255,35.3354,35.478,37444.5
2019-02-14 10:00:00,44.75,44.82,44.67,44.76,17524.5,35.4463,35.5018,35.3829,35.4542,17524.5
2019-02-14 10:10:00,44.77,44.92,44.76,44.92,14137.5,35.4622,35.581,35.4542,35.581,14137.5
2019-02-14 10:20:00,44.93,44.97,44.86,44.97,15786.0,35.5889,35.6206,35.5334,35.6206,15786.0
2019-02-14 10:30:00,44.97,45.03,44.77,44.84,44221.5,35.6206,35.6681,35.4622,35.5176,44221.5
2019-02-14 10:40:00,44.84,45.04,44.84,45.0,51195.0,35.5176,35.676,35.5176,35.6443,51195.0
2019-02-14 10:50:00,45.01,45.02,44.91,44.94,45693.0,35.6523,35.6602,35.5731,35.5968,45693.0
2019-02-14 11:00:00,44.95,44.99,44.87,44.93,60450.0,35.6047,35.6364,35.5414,35.5889,60450.0
2019-02-14 11:10:00,44.94,44.97,44.8,44.84,50944.5,35.5968,35.6206,35.4859,35.5176,50944.5
2019-02-14 11:20:00,44.82,44.89,44.81,44.83,35314.5,35.5018,35.5572,35.4938,35.5097,35314.5
2019-02-14 11:30:00,44.83,44.83,44.74,44.81,26043.0,35.5097,35.5097,35.4384,35.4938,26043.0
2019-02-14 11:40:00,44.81,44.89,44.79,44.85,31204.5,35.4938,35.5572,35.478,35.5255,31204.5
2019-02-14 11:50:00,44.87,44.91,44.85,44.85,28480.5,35.5414,35.5731,35.5255,35.5255,28480.5
2019-02-14 12:00:00,44.86,44.87,44.81,44.83,32643.0,35.5334,35.5414,35.4938,35.5097,32643.0
2019-02-14 12:10:00,44.83,44.85,44.77,44.85,22300.5,35.5097,35.5255,35.4622,35.5255,22300.5
2019-02-14 12:20:00,44.85,44.98,44.85,44.93,35259.0,35.5255,35.6285,35.5255,35.5889,35259.0
2019-02-14 12:30:00,44.94,44.94,44.82,44.84,23283.0,35.5968,35.5968,35.5018,35.5176,23283.0
2019-02-14 12:40:00,44.84,44.86,44.79,44.79,25468.5,35.5176,35.5334,35.478,35.478,25468.5
2019-02-14 12:50:00,44.79,44.83,44.77,44.82,66577.5,35.478,35.5097,35.4622,35.5018,66577.5
2019-02-14 13:00:00,44.82,44.85,44.77,44.78,57219.0,35.5018,35.5255,35.4622,35.4701,57219.0
2019-02-14 13:10:00,44.78,44.81,44.77,44.77,25854.0,35.4701,35.4938,35.4622,35.4622,25854.0
2019-02-14 13:20:00,44.77,44.83,44.74,44.81,19965.0,35.4622,35.5097,35.4384,35.4938,19965.0
2019-02-14 13:30:00,44.82,44.87,44.82,44.84,15783.0,35.5018,35.5414,35.5018,35.5176,15783.0
2019-02-14 13:40:00,44.83,44.84,44.8,44.82,19237.5,35.5097,35.5176,35.4859,35.5018,19237.5
2019-02-14 13:50:00,44.82,44.83,44.77,44.79,25063.5,35.5018,35.5097,35.4622,35.478,25063.5
2019-02-14 14:00:00,44.79,44.81,44.75,44.81,23922.0,35.478,35.4938,35.4463,35.4938,23922.0
2019-02-14 14:10:00,44.81,44.81,44.79,44.79,26965.5,35.4938,35.4938,35.478,35.478,26965.5
2019-02-14 14:20:00,44.79,44.83,44.78,44.81,28167.0,35.478,35.5097,35.4701,35.4938,28167.0
2019-02-14 14:30:00,44.81,44.86,44.76,44.83,73939.5,35.4938,35.5334,35.4542,35.5097,73939.5
2019-02-14 14:40:00,44.83,44.85,44.79,44.79,29413.5,35.5097,35.5255,35.478,35.478,29413.5
2019-02-14 14:50:00,44.79,44.82,44.73,44.74,33819.0,35.478,35.5018,35.4305,35.4384,33819.0
2019-02-14 15:00:00,44.75,44.89,44.75,44.76,41736.0,35.4463,35.5572,35.4463,35.4542,41736.0
2019-02-14 15:10:00,44.75,44.8,44.71,44.78,42768.0,35.4463,35.4859,35.4146,35.4701,42768.0
2019-02-14 15:20:00,44.77,44.81,44.73,44.74,34200.0,35.4622,35.4938,35.4305,35.4384,34200.0
2019-02-14 15:30:00,44.73,44.84,44.73,44.81,75312.0,35.4305,35.5176,35.4305,35.4938,75312.0
2019-02-14 15:40:00,44.81,44.81,44.64,44.64,132604.5,35.4938,35.4938,35.3592,35.3592,132604.5
2019-02-14 15:50:00,44.64,44.69,44.55,44.58,269115.0,35.3592,35.3988,35.2879,35.3117,269115.0
2019-02-15 09:30:00,45.01,45.01,44.67,44.97,248992.5,35.6523,35.6523,35.3829,35.6206,248992.5
2019-02-15 09:40:00,44.99,45.07,44.97,45.04,35392.5,35.6364,35.6998,35.6206,35.676,35392.5
2019-02-15 09:50:00,45.05,45.11,44.97,45.1,52732.5,35.6839,35.7315,35.6206,35.7236,52732.5
2019-02-15 10:00:00,45.11,45.11,45.01,45.1,24811.5,35.7315,35.7315,35.6523,35.7236,24811.5
2019-02-15 10:10:00,45.11,45.17,45.05,45.14,124876.5,35.7315,35.779,35.6839,35.7552,124876.5
2019-02-15 10:20:00,45.15,45.27,45.14,45.21,82287.0,35.7632,35.8582,35.7552,35.8107,82287.0
2019-02-15 10:30:00,45.23,45.27,45.19,45.27,71686.5,35.8265,35.8582,35.7948,35.8582,71686.5
2019-02-15 10:40:00,45.26,45.4,45.25,45.35,254475.0,35.8503,35.9612,35.8424,35.9216,254475.0
2019-02-15 10:50:00,45.34,45.34,45.2,45.21,35910.0,35.9137,35.9137,35.8028,35.8107,35910.0
2019-02-15 11:00:00,45.21,45.33,45.17,45.2,30900.0,35.8107,35.9057,35.779,35.8028,30900.0
2019-02-15 11:10:00,45.17,45.19,45.05,45.07,39247.5,35.779,35.7948,35.6839,35.6998,39247.5
2019-02-15 11:20:00,45.08,45.13,45.03,45.03,53101.5,35.7077,35.7473,35.6681,35.6681,53101.5
2019-02-15 11:30:00,45.04,45.11,45.02,45.04,30748.5,35.676,35.7315,35.6602,35.676,30748.5
2019-02-15 11:40:00,45.05,45.07,44.99,45.04,33663.0,35.6839,35.6998,35.6364,35.676,33663.0
2019-02-15 11:50:00,45.05,45.11,45.03,45.06,50422.5,35.6839,35.7315,35.6681,35.6919,50422.5
2019-02-15 12:00:00,45.07,45.07,45.01,45.04,26412.0,35.6998,35.6998,35.6523,35.676,26412.0
2019-02-15 12:10:00,45.03,45.12,45.03,45.1,32688.0,35.6681,35.7394,35.6681,35.7236,32688.0
2019-02-15 12:20:00,45.11,45.21,45.1,45.18,50742.0,35.7315,35.8107,35.7236,35.7869,50742.0
2019-02-15 12:30:00,45.19,45.19,45.13,45.16,23313.0,35.7948,35.7948,35.7473,35.7711,23313.0
2019-02-15 12:40:00,45.16,45.25,45.15,45.21,35308.5,35.7711,35.8424,35.7632,35.8107,35308.5
2019-02-15 12:50:00,45.2,45.31,45.19,45.3,41500.5,35.8028,35.8899,35.7948,35.882,41500.5
2019-02-15 13:00:00,45.31,45.34,45.27,45.27,56920.5,35.8899,35.9137,35.8582,35.8582,56920.5
2019-02-15 13:10:00,45.28,45.35,45.25,45.32,49237.5,35.8661,35.9216,35.8424,35.8978,49237.5
2019-02-15 13:20:00,45.33,45.34,45.25,45.25,20358.0,35.9057,35.9137,35.8424,35.8424,20358.0
2019-02-15 13:30:00,45.26,45.29,45.24,45.26,13500.0,35.8503,35.874,35.8344,35.8503,13500.0
2019-02-15 13:40:00,45.27,45.27,45.19,45.23,35319.0,35.8582,35.8582,35.7948,35.8265,35319.0
2019-02-15 13:50:00,45.23,45.29,45.23,45.26,13989.0,35.8265,35.874,35.8265,35.8503,13989.0
2019-02-15 14:00:00,45.27,45.31,45.24,45.27,18456.0,35.8582,35.8899,35.8344,35.8582,18456.0
2019-02-15 14:10:00,45.27,45.32,45.25,45.29,17037.0,35.8582,35.8978,35.8424,35.874,17037.0
2019-02-15 14:20:00,45.28,45.29,45.23,45.23,17217.0,35.8661,35.874,35.8265,35.8265,17217.0
2019-02-15 14:30:00,45.25,45.31,45.25,45.31,16002.0,35.8424,35.8899,35.8424,35.8899,16002.0
2019-02-15 14:40:00,45.29,45.33,45.29,45.31,17775.0,35.874,35.9057,35.874,35.8899,17775.0
2019-02-15 14:50:00,45.31,45.37,45.31,45.35,26311.5,35.8899,35.9374,35.8899,35.9216,26311.5
2019-02-15 15:00:00,45.34,45.36,45.31,45.35,21340.5,35.9137,35.9295,35.8899,35.9216,21340.5
2019-02-15 15:10:00,45.35,45.35,45.27,45.28,23805.0,35.9216,35.9216,35.8582,35.8661,23805.0
2019-02-15 15:20:00,45.28,45.37,45.27,45.37,23982.0,35.8661,35.9374,35.8582,35.9374,23982.0
2019-02-15 15:30:00,45.37,45.43,45.36,45.41,33913.5,35.9374,35.9849,35.9295,35.9691,33913.5
2019-02-15 15:40:00,45.41,45.49,45.4,45.49,79053.0,35.9691,36.0325,35.9612,36.0325,79053.0
2019-02-15 15:50:00,45.49,45.49,45.37,45.41,262924.5,36.0325,36.0325,35.9374,35.9691,262924.5
2019-02-19 09:30:00,45.32,45.53,45.13,45.28,66673.5,35.8978,36.0642,35.7473,35.8661,66673.5
2019-02-19 09:40:00,45.26,45.42,45.21,45.42,72838.5,35.8503,35.977,35.8107,35.977,72838.5
2019-02-19 09:50:00,45.42,45.42,45.33,45.37,62017.5,35.977,35.977,35.9057,35.9374,62017.5
2019-02-19 10:00:00,45.35,45.43,45.33,45.35,28968.0,35.9216,35.9849,35.9057,35.9216,28968.0
2019-02-19 10:10:00,45.35,45.5,45.35,45.48,25222.5,35.9216,36.0404,35.9216,36.0245,25222.5
2019-02-19 10:20:00,45.49,45.49,45.39,45.41,26359.5,36.0325,36.0325,35.9533,35.9691,26359.5
2019-02-19 10:30:00,45.43,45.43,45.3,45.32,15783.0,35.9849,35.9849,35.882,35.8978,15783.0
2019-02-19 10:40:00,45.33,45.35,45.23,45.23,20170.5,35.9057,35.9216,35.8265,35.8265,20170.5
2019-02-19 10:50:00,45.24,45.27,45.21,45.21,58807.5,35.8344,35.8582,35.8107,35.8107,58807.5
2019-02-19 11:00:00,45.22,45.39,45.22,45.37,29493.0,35.8186,35.9533,35.8186,35.9374,29493.0
2019-02-19 11:10:00,45.38,45.39,45.33,45.38,28741.5,35.9453,35.9533,35.9057,35.9453,28741.5
2019-02-19 11:20:00,45.37,45.42,45.34,45.38,46680.0,35.9374,35.977,35.9137,35.9453,46680.0
2019-02-19 11:30:00,45.37,45.47,45.37,45.47,27432.0,35.9374,36.0166,35.9374,36.0166,27432.0
2019-02-19 11:40:00,45.47,45.54,45.45,45.52,26989.5,36.0166,36.0721,36.0008,36.0562,26989.5
2019-02-19 11:50:00,45.51,45.57,45.5,45.57,27616.5,36.0483,36.0958,36.0404,36.0958,27616.5
2019-02-19 12:00:00,45.57,45.57,45.51,45.52,18877.5,36.0958,36.0958,36.0483,36.0562,18877.5
2019-02-19 12:10:00,45.53,45.54,45.51,45.53,20050.5,36.0642,36.0721,36.0483,36.0642,20050.5
2019-02-19 12:20:00,45.53,45.55,45.51,45.51,22431.0,36.0642,36.08,36.0483,36.0483,22431.0
2019-02-19 12:30:00,45.5,45.5,45.45,45.46,25014.0,36.0404,36.0404,36.0008,36.0087,25014.0
2019-02-19 12:40:00,45.45,45.5,45.45,45.47,35038.5,36.0008,36.0404,36.0008,36.0166,35038.5
2019-02-19 12:50:00,45.47,45.57,45.47,45.56,68044.5,36.0166,36.0958,36.0166,36.0879,68044.5
2019-02-19 13:00:00,45.57,45.57,45.49,45.51,20575.5,36.0958,36.0958,36.0325,36.0483,20575.5
2019-02-19 13:10:00,45.51,45.52,45.49,45.5,20316.0,36.0483,36.0562,36.0325,36.0404,20316.0
2019-02-19 13:20:00,45.5,45.52,45.49,45.52,19396.5,36.0404,36.0562,36.0325,36.0562,19396.5
2019-02-19 13:30:00,45.52,45.52,45.46,45.49,18466.5,36.0562,36.0562,36.0087,36.0325,18466.5
2019-02-19 13:40:00,45.49,45.55,45.49,45.54,13281.0,36.0325,36.08,36.0325,36.0721,13281.0
2019-02-19 13:50:00,45.54,45.56,45.48,45.54,23374.5,36.0721,36.0879,36.0245,36.0721,23374.5
2019-02-19 14:00:00,45.54,45.56,45.53,45.55,18498.0,36.0721,36.0879,36.0642,36.08,18498.0
2019-02-19 14:10:00,45.56,45.6,45.55,45.6,21339.0,36.0879,36.1196,36.08,36.1196,21339.0
2019-02-19 14:20:00,45.6,45.65,45.6,45.64,24370.5,36.1196,36.1592,36.1196,36.1513,24370.5
2019-02-19 14:30:00,45.65,45.7,45.65,45.69,38365.5,36.1592,36.1988,36.1592,36.1909,38365.5
2019-02-19 14:40:00,45.69,45.71,45.67,45.69,30756.0,36.1909,36.2067,36.175,36.1909,30756.0
2019-02-19 14:50:00,45.69,45.7,45.67,45.69,23077.5,36.1909,36.1988,36.175,36.1909,23077.5
2019-02-19 15:00:00,45.69,45.69,45.63,45.65,37219.5,36.1909,36.1909,36.1434,36.1592,37219.5
2019-02-19 15:10:00,45.65,45.69,45.63,45.67,44128.5,36.1592,36.1909,36.1434,36.175,44128.5
2019-02-19 15:20:00,45.67,45.67,45.59,45.61,36409.5,36.175,36.175,36.1117,36.1275,36409.5
2019-02-19 15:30:00,45.6,45.64,45.58,45.58,45351.0,36.1196,36.1513,36.1038,36.1038,45351.0
2019-02-19 15:40:00,45.58,45.63,45.56,45.56,66046.5,36.1038,36.1434,36.0879,36.0879,66046.5
2019-02-19 15:50:00,45.56,45.57,45.43,45.48,176446.5,36.0879,36.0958,35.9849,36.0245,176446.5
2019-02-20 09:30:00,45.54,45.58,45.33,45.51,32404.5,36.0721,36.1038,35.9057,36.0483,32404.5
2019-02-20 09:40:00,45.58,45.69,45.57,45.63,19443.0,36.1038,36.1909,36.0958,36.1434,19443.0
2019-02-20 09:50:00,45.63,45.72,45.61,45.67,8784.0,36.1434,36.2147,36.1275,36.175,8784.0
2019-02-20 10:00:00,45.66,45.69,45.62,45.69,6615.0,36.1671,36.1909,36.1354,36.1909,6615.0
2019-02-20 10:10:00,45.68,45.74,45.66,45.72,12442.5,36.183,36.2305,36.1671,36.2147,12442.5
2019-02-20 10:20:00,45.71,45.79,45.69,45.76,12324.0,36.2067,36.2701,36.1909,36.2463,12324.0
2019-02-20 10:30:00,45.79,45.85,45.71,45.84,65052.0,36.2701,36.3176,36.2067,36.3097,65052.0
2019-02-20 10:40:00,45.85,45.9,45.83,45.85,43026.0,36.3176,36.3572,36.3018,36.3176,43026.0
2019-02-20 10:50:00,45.85,45.85,45.75,45.75,95236.5,36.3176,36.3176,36.2384,36.2384,95236.5
2019-02-20 11:00:00,45.75,45.81,45.75,45.81,16036.5,36.2384,36.2859,36.2384,36.2859,16036.5
2019-02-20 11:10:00,45.81,45.83,45.79,45.83,15906.0,36.2859,36.3018,36.2701,36.3018,15906.0
2019-02-20 11:20:00,45.83,45.84,45.78,45.8,18018.0,36.3018,36.3097,36.2622,36.278,18018.0
2019-02-20 11:30:00,45.82,45.82,45.75,45.81,38343.0,36.2939,36.2939,36.2384,36.2859,38343.0
2019-02-20 11:40:00,45.8,45.87,45.79,45.85,11550.0,36.278,36.3335,36.2701,36.3176,11550.0
2019-02-20 11:50:00,45.85,45.89,45.84,45.87,11209.5,36.3176,36.3493,36.3097,36.3335,11209.5
2019-02-20 12:00:00,45.89,45.9,45.77,45.83,23283.0,36.3493,36.3572,36.2543,36.3018,23283.0
2019-02-20 12:10:00,45.83,45.89,45.83,45.87,27909.0,36.3018,36.3493,36.3018,36.3335,27909.0
2019-02-20 12:20:00,45.87,45.89,45.75,45.76,19644.0,36.3335,36.3493,36.2384,36.2463,19644.0
2019-02-20 12:30:00,45.77,45.82,45.73,45.82,17352.0,36.2543,36.2939,36.2226,36.2939,17352.0
2019-02-20 12:40:00,45.83,45.86,45.8,45.83,15645.0,36.3018,36.3255,36.278,36.3018,15645.0
2019-02-20 12:50:00,45.85,45.87,45.79,45.79,25689.0,36.3176,36.3335,36.2701,36.2701,25689.0
2019-02-20 13:00:00,45.79,45.87,45.79,45.87,11046.0,36.2701,36.3335,36.2701,36.3335,11046.0
2019-02-20 13:10:00,45.87,45.95,45.87,45.95,9900.0,36.3335,36.3968,36.3335,36.3968,9900.0
2019-02-20 13:20:00,45.93,45.97,45.93,45.94,13737.0,36.381,36.4127,36.381,36.3889,13737.0
2019-02-20 13:30:00,45.94,45.96,45.91,45.93,12244.5,36.3889,36.4048,36.3651,36.381,12244.5
2019-02-20 13:40:00,45.94,45.99,45.94,45.97,13950.0,36.3889,36.4285,36.3889,36.4127,13950.0
2019-02-20 13:50:00,45.96,46.0,45.93,45.96,19888.5,36.4048,36.4364,36.381,36.4048,19888.5
2019-02-20 14:00:00,45.97,46.01,45.85,45.87,57079.5,36.4127,36.4444,36.3176,36.3335,57079.5
2019-02-20 14:10:00,45.87,45.95,45.81,45.85,30766.5,36.3335,36.3968,36.2859,36.3176,30766.5
2019-02-20 14:20:00,45.84,45.86,45.73,45.86,20067.0,36.3097,36.3255,36.2226,36.3255,20067.0
2019-02-20 14:30:00,45.87,45.98,45.87,45.95,33795.0,36.3335,36.4206,36.3335,36.3968,33795.0
2019-02-20 14:40:00,45.96,45.98,45.93,45.97,29128.5,36.4048,36.4206,36.381,36.4127,29128.5
2019-02-20 14:50:00,45.97,46.03,45.97,45.99,15979.5,36.4127,36.4602,36.4127,36.4285,15979.5
2019-02-20 15:00:00,45.99,46.01,45.95,46.01,28735.5,36.4285,36.4444,36.3968,36.4444,28735.5
2019-02-20 15:10:00,46.01,46.04,45.98,46.0,19741.5,36.4444,36.4681,36.4206,36.4364,19741.5
2019-02-20 15:20:00,46.0,46.05,45.99,46.01,21862.5,36.4364,36.476,36.4285,36.4444,21862.5
2019-02-20 15:30:00,46.0,46.03,45.98,46.01,32565.0,36.4364,36.4602,36.4206,36.4444,32565.0
2019-02-20 15:40:00,46.01,46.02,45.96,45.99,70444.5,36.4444,36.4523,36.4048,36.4285,70444.5
2019-02-20 15:50:00,45.99,46.03,45.97,46.03,142809.0,36.4285,36.4602,36.4127,36.4602,142809.0
2019-02-21 09:30:00,45.88,46.17,45.75,46.05,68062.5,36.3414,36.5711,36.2384,36.476,68062.5
2019-02-21 09:40:00,46.07,46.19,46.03,46.03,24810.0,36.4919,36.5869,36.4602,36.4602,24810.0
2019-02-21 09:50:00,46.04,46.19,46.03,46.15,25242.0,36.4681,36.5869,36.4602,36.5553,25242.0
2019-02-21 10:00:00,46.15,46.22,46.09,46.18,69274.5,36.5553,36.6107,36.5077,36.579,69274.5
2019-02-21 10:10:00,46.17,46.23,46.07,46.21,38904.0,36.5711,36.6186,36.4919,36.6028,38904.0
2019-02-21 10:20:00,46.25,46.29,46.17,46.18,46686.0,36.6345,36.6661,36.5711,36.579,46686.0
2019-02-21 10:30:00,46.19,46.24,46.19,46.23,28738.5,36.5869,36.6265,36.5869,36.6186,28738.5
2019-02-21 10:40:00,46.22,46.3,46.19,46.24,37203.0,36.6107,36.6741,36.5869,36.6265,37203.0
2019-02-21 10:50:00,46.24,46.25,46.11,46.11,52395.0,36.6265,36.6345,36.5236,36.5236,52395.0
2019-02-21 11:00:00,46.11,46.23,46.09,46.15,35940.0,36.5236,36.6186,36.5077,36.5553,35940.0
2019-02-21 11:10:00,46.15,46.2,46.13,46.15,36564.0,36.5553,36.5949,36.5394,36.5553,36564.0
2019-02-21 11:20:00,46.15,46.15,46.07,46.1,36046.5,36.5553,36.5553,36.4919,36.5156,36046.5
2019-02-21 11:30:00,46.1,46.15,46.1,46.13,33498.0,36.5156,36.5553,36.5156,36.5394,33498.0
2019-02-21 11:40:00,46.13,46.15,46.11,46.14,30445.5,36.5394,36.5553,36.5236,36.5473,30445.5
2019-02-21 11:50:00,46.15,46.27,46.13,46.21,87343.5,36.5553,36.6503,36.5394,36.6028,87343.5
2019-02-21 12:00:00,46.21,46.23,46.13,46.14,30486.0,36.6028,36.6186,36.5394,36.5473,30486.0
2019-02-21 12:10:00,46.13,46.15,46.11,46.13,32523.0,36.5394,36.5553,36.5236,36.5394,32523.0
2019-02-21 12:20:00,46.12,46.15,46.11,46.13,18343.5,36.5315,36.5553,36.5236,36.5394,18343.5
2019-02-21 12:30:00,46.14,46.22,46.14,46.18,33960.0,36.5473,36.6107,36.5473,36.579,33960.0
2019-02-21 12:40:00,46.18,46.2,46.13,46.15,33997.5,36.579,36.5949,36.5394,36.5553,33997.5
2019-02-21 12:50:00,46.15,46.23,46.15,46.23,16855.5,36.5553,36.6186,36.5553,36.6186,16855.5
2019-02-21 13:00:00,46.23,46.24,46.19,46.21,19776.0,36.6186,36.6265,36.5869,36.6028,19776.0
2019-02-21 13:10:00,46.22,46.22,46.17,46.17,23677.5,36.6107,36.6107,36.5711,36.5711,23677.5
2019-02-21 13:20:00,46.18,46.19,46.09,46.1,39499.5,36.579,36.5869,36.5077,36.5156,39499.5
2019-02-21 13:30:00,46.11,46.13,46.09,46.1,21726.0,36.5236,36.5394,36.5077,36.5156,21726.0
2019-02-21 13:40:00,46.11,46.11,46.07,46.09,42304.5,36.5236,36.5236,36.4919,36.5077,42304.5
2019-02-21 13:50:00,46.1,46.15,46.07,46.13,36180.0,36.5156,36.5553,36.4919,36.5394,36180.0
2019-02-21 14:00:00,46.13,46.16,46.12,46.15,34614.0,36.5394,36.5632,36.5315,36.5553,34614.0
2019-02-21 14:10:00,46.15,46.17,46.09,46.11,56085.0,36.5553,36.5711,36.5077,36.5236,56085.0
2019-02-21 14:20:00,46.11,46.12,46.03,46.06,77820.0,36.5236,36.5315,36.4602,36.484,77820.0
2019-02-21 14:30:00,46.07,46.11,46.06,46.06,44985.0,36.4919,36.5236,36.484,36.484,44985.0
2019-02-21 14:40:00,46.06,46.11,45.99,46.01,32427.0,36.484,36.5236,36.4285,36.4444,32427.0
2019-02-21 14:50:00,46.0,46.03,45.95,46.02,45468.0,36.4364,36.4602,36.3968,36.4523,45468.0
2019-02-21 15:00:00,46.02,46.11,46.0,46.1,31164.0,36.4523,36.5236,36.4364,36.5156,31164.0
2019-02-21 15:10:00,46.11,46.13,46.01,46.03,44671.5,36.5236,36.5394,36.4444,36.4602,44671.5
2019-02-21 15:20:00,46.03,46.09,46.01,46.02,51060.0,36.4602,36.5077,36.4444,36.4523,51060.0
2019-02-21 15:30:00,46.03,46.03,45.93,45.97,55141.5,36.4602,36.4602,36.381,36.4127,55141.5
2019-02-21 15:40:00,45.97,46.04,45.95,46.02,67050.0,36.4127,36.4681,36.3968,36.4523,67050.0
2019-02-21 15:50:00,46.02,46.15,46.02,46.11,156507.0,36.4523,36.5553,36.4523,36.5236,156507.0
2019-02-22 09:30:00,46.29,46.63,46.27,46.51,88293.0,36.6661,36.9355,36.6503,36.8404,88293.0
2019-02-22 09:40:00,46.5,46.52,46.31,46.31,44952.0,36.8325,36.8483,36.682,36.682,44952.0
2019-02-22 09:50:00,46.31,46.44,46.29,46.38,21691.5,36.682,36.785,36.6661,36.7374,21691.5
2019-02-22 10:00:00,46.39,46.57,46.33,46.55,49044.0,36.7454,36.8879,36.6978,36.8721,49044.0
2019-02-22 10:10:00,46.54,46.67,46.53,46.58,94381.5,36.8642,36.9671,36.8562,36.8959,94381.5
2019-02-22 10:20:00,46.59,46.6,46.51,46.54,38193.0,36.9038,36.9117,36.8404,36.8642,38193.0
2019-02-22 10:30:00,46.55,46.61,46.54,46.54,32512.5,36.8721,36.9196,36.8642,36.8642,32512.5
2019-02-22 10:40:00,46.55,46.58,46.53,46.56,34684.5,36.8721,36.8959,36.8562,36.88,34684.5
2019-02-22 10:50:00,46.56,46.65,46.53,46.6,49000.5,36.88,36.9513,36.8562,36.9117,49000.5
2019-02-22 11:00:00,46.6,46.65,46.53,46.63,46204.5,36.9117,36.9513,36.8562,36.9355,46204.5
2019-02-22 11:10:00,46.61,46.64,46.57,46.63,35409.0,36.9196,36.9434,36.8879,36.9355,35409.0
2019-02-22 11:20:00,46.63,46.65,46.6,46.61,30319.5,36.9355,36.9513,36.9117,36.9196,30319.5
2019-02-22 11:30:00,46.62,46.67,46.62,46.67,97389.0,36.9275,36.9671,36.9275,36.9671,97389.0
2019-02-22 11:40:00,46.67,46.82,46.59,46.61,316587.0,36.9671,37.086,36.9038,36.9196,316587.0
2019-02-22 11:50:00,46.61,46.63,46.55,46.61,29215.5,36.9196,36.9355,36.8721,36.9196,29215.5
2019-02-22 12:00:00,46.61,46.67,46.6,46.64,18424.5,36.9196,36.9671,36.9117,36.9434,18424.5
2019-02-22 12:10:00,46.63,46.65,46.61,46.61,18349.5,36.9355,36.9513,36.9196,36.9196,18349.5
2019-02-22 12:20:00,46.6,46.61,46.54,46.55,21487.5,36.9117,36.9196,36.8642,36.8721,21487.5
2019-02-22 12:30:00,46.55,46.59,46.55,46.55,18978.0,36.8721,36.9038,36.8721,36.8721,18978.0
2019-02-22 12:40:00,46.56,46.57,46.5,46.51,19743.0,36.88,36.8879,36.8325,36.8404,19743.0
2019-02-22 12:50:00,46.51,46.53,46.45,46.51,23466.0,36.8404,36.8562,36.7929,36.8404,23466.0
2019-02-22 13:00:00,46.51,46.55,46.48,46.49,19608.0,36.8404,36.8721,36.8166,36.8246,19608.0
2019-02-22 13:10:00,46.49,46.49,46.42,46.47,22621.5,36.8246,36.8246,36.7691,36.8087,22621.5
2019-02-22 13:20:00,46.47,46.53,46.45,46.53,19822.5,36.8087,36.8562,36.7929,36.8562,19822.5
2019-02-22 13:30:00,46.53,46.55,46.5,46.52,28689.0,36.8562,36.8721,36.8325,36.8483,28689.0
2019-02-22 13:40:00,46.53,46.54,46.51,46.54,12316.5,36.8562,36.8642,36.8404,36.8642,12316.5
2019-02-22 13:50:00,46.53,46.53,46.48,46.49,23476.5,36.8562,36.8562,36.8166,36.8246,23476.5
2019-02-22 14:00:00,46.5,46.52,46.47,46.52,24987.0,36.8325,36.8483,36.8087,36.8483,24987.0
2019-02-22 14:10:00,46.51,46.55,46.48,46.49,27171.0,36.8404,36.8721,36.8166,36.8246,27171.0
2019-02-22 14:20:00,46.48,46.48,46.45,46.48,15337.5,36.8166,36.8166,36.7929,36.8166,15337.5
2019-02-22 14:30:00,46.48,46.5,46.4,46.42,39282.0,36.8166,36.8325,36.7533,36.7691,39282.0
2019-02-22 14:40:00,46.41,46.41,46.33,46.37,32781.0,36.7612,36.7612,36.6978,36.7295,32781.0
2019-02-22 14:50:00,46.37,46.41,46.35,46.37,97453.5,36.7295,36.7612,36.7137,36.7295,97453.5
2019-02-22 15:00:00,46.36,46.43,46.35,46.38,21027.0,36.7216,36.777,36.7137,36.7374,21027.0
2019-02-22 15:10:00,46.38,46.43,46.38,46.43,26511.0,36.7374,36.777,36.7374,36.777,26511.0
2019-02-22 15:20:00,46.43,46.47,46.41,46.47,44353.5,36.777,36.8087,36.7612,36.8087,44353.5
2019-02-22 15:30:00,46.47,46.51,46.44,46.45,32763.0,36.8087,36.8404,36.785,36.7929,32763.0
2019-02-22 15:40:00,46.45,46.54,46.45,46.52,57852.0,36.7929,36.8642,36.7929,36.8483,57852.0
2019-02-22 15:50:00,46.52,46.63,46.52,46.59,193188.0,36.8483,36.9355,36.8483,36.9038,193188.0
2019-02-25 09:30:00,46.88,46.9,46.67,46.75,59332.5,37.1335,37.1493,36.9671,37.0305,59332.5
2019-02-25 09:40:00,46.72,46.72,46.46,46.53,46353.0,37.0067,37.0067,36.8008,36.8562,46353.0
2019-02-25 09:50:00,46.52,46.59,46.45,46.56,49792.5,36.8483,36.9038,36.7929,36.88,49792.5
2019-02-25 10:00:00,46.56,46.57,46.49,46.55,25137.0,36.88,36.8879,36.8246,36.8721,25137.0
2019-02-25 10:10:00,46.55,46.56,46.47,46.55,38010.0,36.8721,36.88,36.8087,36.8721,38010.0
2019-02-25 10:20:00,46.55,46.58,46.37,46.39,83122.5,36.8721,36.8959,36.7295,36.7454,83122.5
2019-02-25 10:30:00,46.39,46.39,46.28,46.38,35205.0,36.7454,36.7454,36.6582,36.7374,35205.0
2019-02-25 10:40:00,46.38,46.43,46.32,46.41,34774.5,36.7374,36.777,36.6899,36.7612,34774.5
2019-02-25 10:50:00,46.41,46.54,46.39,46.48,49887.0,36.7612,36.8642,36.7454,36.8166,49887.0
2019-02-25 11:00:00,46.49,46.49,46.41,46.44,48204.0,36.8246,36.8246,36.7612,36.785,48204.0
2019-02-25 11:10:00,46.43,46.53,46.43,46.51,22150.5,36.777,36.8562,36.777,36.8404,22150.5
2019-02-25 11:20:00,46.51,46.52,46.46,46.46,27496.5,36.8404,36.8483,36.8008,36.8008,27496.5
2019-02-25 11:30:00,46.46,46.52,46.44,46.5,23098.5,36.8008,36.8483,36.785,36.8325,23098.5
2019-02-25 11:40:00,46.49,46.52,46.46,46.49,35080.5,36.8246,36.8483,36.8008,36.8246,35080.5
2019-02-25 11:50:00,46.48,46.49,46.39,46.49,31428.0,36.8166,36.8246,36.7454,36.8246,31428.0
2019-02-25 12:00:00,46.47,46.53,46.47,46.52,18768.0,36.8087,36.8562,36.8087,36.8483,18768.0
2019-02-25 12:10:00,46.51,46.56,46.51,46.54,17599.5,36.8404,36.88,36.8404,36.8642,17599.5
2019-02-25 12:20:00,46.54,46.55,46.51,46.52,24328.5,36.8642,36.8721,36.8404,36.8483,24328.5
2019-02-25 12:30:00,46.52,46.57,46.52,46.56,27201.0,36.8483,36.8879,36.8483,36.88,27201.0
2019-02-25 12:40:00,46.55,46.61,46.55,46.58,27094.5,36.8721,36.9196,36.8721,36.8959,27094.5
2019-02-25 12:50:00,46.59,46.61,46.53,46.53,11412.0,36.9038,36.9196,36.8562,36.8562,11412.0
2019-02-25 13:00:00,46.52,46.59,46.51,46.56,37666.5,36.8483,36.9038,36.8404,36.88,37666.5
2019-02-25 13:10:00,46.57,46.59,46.5,46.52,14887.5,36.8879,36.9038,36.8325,36.8483,14887.5
2019-02-25 13:20:00,46.52,46.52,46.5,46.51,10950.0,36.8483,36.8483,36.8325,36.8404,10950.0
2019-02-25 13:30:00,46.51,46.51,46.41,46.43,21829.5,36.8404,36.8404,36.7612,36.777,21829.5
2019-02-25 13:40:00,46.43,46.48,46.43,46.47,10936.5,36.777,36.8166,36.777,36.8087,10936.5
2019-02-25 13:50:00,46.47,46.5,46.47,46.49,10441.5,36.8087,36.8325,36.8087,36.8246,10441.5
2019-02-25 14:00:00,46.49,46.51,46.47,46.5,18963.0,36.8246,36.8404,36.8087,36.8325,18963.0
2019-02-25 14:10:00,46.5,46.55,46.5,46.54,14175.0,36.8325,36.8721,36.8325,36.8642,14175.0
2019-02-25 14:20:00,46.54,46.54,46.49,46.5,21738.0,36.8642,36.8642,36.8246,36.8325,21738.0
2019-02-25 14:30:00,46.5,46.51,46.45,46.47,17925.0,36.8325,36.8404,36.7929,36.8087,17925.0
2019-02-25 14:40:00,46.46,46.49,46.46,46.46,16089.0,36.8008,36.8246,36.8008,36.8008,16089.0
2019-02-25 14:50:00,46.46,46.46,46.38,46.39,19762.5,36.8008,36.8008,36.7374,36.7454,19762.5
2019-02-25 15:00:00,46.39,46.41,46.36,46.37,36039.0,36.7454,36.7612,36.7216,36.7295,36039.0
2019-02-25 15:10:00,46.37,46.41,46.33,46.39,43683.0,36.7295,36.7612,36.6978,36.7454,43683.0
2019-02-25 15:20:00,46.4,46.4,46.29,46.31,33030.0,36.7533,36.7533,36.6661,36.682,33030.0
2019-02-25 15:30:00,46.31,46.39,46.31,46.37,37300.5,36.682,36.7454,36.682,36.7295,37300.5
2019-02-25 15:40:00,46.38,46.39,46.35,46.37,51687.0,36.7374,36.7454,36.7137,36.7295,51687.0
2019-02-25 15:50:00,46.36,46.38,46.31,46.33,157588.5,36.7216,36.7374,36.682,36.6978,157588.5
2019-02-26 09:30:00,46.11,46.33,45.93,46.25,52636.5,36.5236,36.6978,36.381,36.6345,52636.5
2019-02-26 09:40:00,46.23,46.3,46.17,46.25,17194.5,36.6186,36.6741,36.5711,36.6345,17194.5
2019-02-26 09:50:00,46.24,46.38,46.19,46.33,23137.5,36.6265,36.7374,36.5869,36.6978,23137.5
2019-02-26 10:00:00,46.32,46.48,46.3,46.3,33894.0,36.6899,36.8166,36.6741,36.6741,33894.0
2019-02-26 10:10:00,46.33,46.43,46.31,46.41,22848.0,36.6978,36.777,36.682,36.7612,22848.0
2019-02-26 10:20:00,46.41,46.47,46.41,46.45,15271.5,36.7612,36.8087,36.7612,36.7929,15271.5
2019-02-26 10:30:00,46.45,46.53,46.43,46.5,18208.5,36.7929,36.8562,36.777,36.8325,18208.5
2019-02-26 10:40:00,46.5,46.52,46.44,46.46,19066.5,36.8325,36.8483,36.785,36.8008,19066.5
2019-02-26 10:50:00,46.45,46.45,46.33,46.33,12390.0,36.7929,36.7929,36.6978,36.6978,12390.0
2019-02-26 11:00:00,46.33,46.43,46.29,46.39,28639.5,36.6978,36.777,36.6661,36.7454,28639.5
2019-02-26 11:10:00,46.39,46.55,46.39,46.51,21013.5,36.7454,36.8721,36.7454,36.8404,21013.5
2019-02-26 11:20:00,46.49,46.51,46.45,46.49,14995.5,36.8246,36.8404,36.7929,36.8246,14995.5
2019-02-26 11:30:00,46.51,46.55,46.48,46.53,22095.0,36.8404,36.8721,36.8166,36.8562,22095.0
2019-02-26 11:40:00,46.53,46.59,46.52,46.57,10849.5,36.8562,36.9038,36.8483,36.8879,10849.5
2019-02-26 11:50:00,46.57,46.58,46.51,46.51,15814.5,36.8879,36.8959,36.8404,36.8404,15814.5
2019-02-26 12:00:00,46.51,46.52,46.43,46.44,36249.0,36.8404,36.8483,36.777,36.785,36249.0
2019-02-26 12:10:00,46.43,46.53,46.42,46.53,16264.5,36.777,36.8562,36.7691,36.8562,16264.5
2019-02-26 12:20:00,46.52,46.55,46.51,46.55,11655.0,36.8483,36.8721,36.8404,36.8721,11655.0
2019-02-26 12:30:00,46.55,46.57,46.44,46.45,22816.5,36.8721,36.8879,36.785,36.7929,22816.5
2019-02-26 12:40:00,46.44,46.46,46.39,46.41,22516.5,36.785,36.8008,36.7454,36.7612,22516.5
2019-02-26 12:50:00,46.41,46.41,46.37,46.4,17323.5,36.7612,36.7612,36.7295,36.7533,17323.5
2019-02-26 13:00:00,46.4,46.46,46.4,46.43,17649.0,36.7533,36.8008,36.7533,36.777,17649.0
2019-02-26 13:10:00,46.43,46.43,46.39,46.42,19428.0,36.777,36.777,36.7454,36.7691,19428.0
2019-02-26 13:20:00,46.43,46.43,46.41,46.41,13635.0,36.777,36.777,36.7612,36.7612,13635.0
2019-02-26 13:30:00,46.41,46.41,46.35,46.36,19539.0,36.7612,36.7612,36.7137,36.7216,19539.0
2019-02-26 13:40:00,46.37,46.41,46.35,46.39,13789.5,36.7295,36.7612,36.7137,36.7454,13789.5
2019-02-26 13:50:00,46.39,46.43,46.37,46.41,22659.0,36.7454,36.777,36.7295,36.7612,22659.0
2019-02-26 14:00:00,46.42,46.46,46.4,46.41,22728.0,36.7691,36.8008,36.7533,36.7612,22728.0
2019-02-26 14:10:00,46.41,46.42,46.39,46.41,23700.0,36.7612,36.7691,36.7454,36.7612,23700.0
2019-02-26 14:20:00,46.42,46.44,46.39,46.43,14451.0,36.7691,36.785,36.7454,36.777,14451.0
2019-02-26 14:30:00,46.43,46.48,46.42,46.48,52249.5,36.777,36.8166,36.7691,36.8166,52249.5
2019-02-26 14:40:00,46.48,46.49,46.47,46.48,20974.5,36.8166,36.8246,36.8087,36.8166,20974.5
2019-02-26 14:50:00,46.49,46.49,46.41,46.43,26596.5,36.8246,36.8246,36.7612,36.777,26596.5
2019-02-26 15:00:00,46.43,46.5,46.42,46.43,41071.5,36.777,36.8325,36.7691,36.777,41071.5
2019-02-26 15:10:00,46.43,46.43,46.36,46.38,48696.0,36.777,36.777,36.7216,36.7374,48696.0
2019-02-26 15:20:00,46.38,46.39,46.32,46.32,49602.0,36.7374,36.7454,36.6899,36.6899,49602.0
2019-02-26 15:30:00,46.31,46.39,46.29,46.3,62457.0,36.682,36.7454,36.6661,36.6741,62457.0
2019-02-26 15:40:00,46.31,46.33,46.24,46.24,84598.5,36.682,36.6978,36.6265,36.6265,84598.5
2019-02-26 15:50:00,46.25,46.31,46.19,46.22,252705.0,36.6345,36.682,36.5869,36.6107,252705.0
2019-02-27 09:30:00,46.03,46.03,45.58,45.93,82302.0,36.4602,36.4602,36.1038,36.381,82302.0
2019-02-27 09:40:00,46.01,46.01,45.8,45.83,34162.5,36.4444,36.4444,36.278,36.3018,34162.5
2019-02-27 09:50:00,45.84,45.85,45.59,45.65,46759.5,36.3097,36.3176,36.1117,36.1592,46759.5
2019-02-27 10:00:00,45.65,45.67,45.54,45.58,78489.0,36.1592,36.175,36.0721,36.1038,78489.0
2019-02-27 10:10:00,45.58,45.58,45.25,45.47,128838.0,36.1038,36.1038,35.8424,36.0166,128838.0
2019-02-27 10:20:00,45.47,45.47,45.29,45.37,91833.0,36.0166,36.0166,35.874,35.9374,91833.0
2019-02-27 10:30:00,45.37,45.51,45.36,45.51,46707.0,35.9374,36.0483,35.9295,36.0483,46707.0
2019-02-27 10:40:00,45.53,45.54,45.41,45.44,42919.5,36.0642,36.0721,35.9691,35.9929,42919.5
2019-02-27 10:50:00,45.44,45.45,45.35,45.39,33970.5,35.9929,36.0008,35.9216,35.9533,33970.5
2019-02-27 11:00:00,45.39,45.44,45.35,45.43,65862.0,35.9533,35.9929,35.9216,35.9849,65862.0
2019-02-27 11:10:00,45.43,45.43,45.39,45.42,34395.0,35.9849,35.9849,35.9533,35.977,34395.0
2019-02-27 11:20:00,45.42,45.45,45.4,45.44,44899.5,35.977,36.0008,35.9612,35.9929,44899.5
2019-02-27 11:30:00,45.43,45.43,45.35,45.37,67257.0,35.9849,35.9849,35.9216,35.9374,67257.0
2019-02-27 11:40:00,45.38,45.43,45.38,45.41,27102.0,35.9453,35.9849,35.9453,35.9691,27102.0
2019-02-27 11:50:00,45.41,45.46,45.41,45.41,29742.0,35.9691,36.0087,35.9691,35.9691,29742.0
2019-02-27 12:00:00,45.41,45.47,45.39,45.47,22144.5,35.9691,36.0166,35.9533,36.0166,22144.5
2019-02-27 12:10:00,45.47,45.47,45.39,45.41,44428.5,36.0166,36.0166,35.9533,35.9691,44428.5
2019-02-27 12:20:00,45.42,45.45,45.41,45.45,25632.0,35.977,36.0008,35.9691,36.0008,25632.0
2019-02-27 12:30:00,45.45,45.45,45.39,45.41,42255.0,36.0008,36.0008,35.9533,35.9691,42255.0
2019-02-27 12:40:00,45.41,45.69,45.41,45.69,71350.5,35.9691,36.1909,35.9691,36.1909,71350.5
2019-02-27 12:50:00,45.7,45.73,45.65,45.67,36847.5,36.1988,36.2226,36.1592,36.175,36847.5
2019-02-27 13:00:00,45.67,45.73,45.66,45.66,43366.5,36.175,36.2226,36.1671,36.1671,43366.5
2019-02-27 13:10:00,45.66,45.7,45.66,45.67,45436.5,36.1671,36.1988,36.1671,36.175,45436.5
2019-02-27 13:20:00,45.67,45.69,45.63,45.63,53655.0,36.175,36.1909,36.1434,36.1434,53655.0
2019-02-27 13:30:00,45.63,45.63,45.58,45.58,24229.5,36.1434,36.1434,36.1038,36.1038,24229.5
2019-02-27 13:40:00,45.59,45.65,45.57,45.64,23034.0,36.1117,36.1592,36.0958,36.1513,23034.0
2019-02-27 13:50:00,45.63,45.64,45.6,45.61,25896.0,36.1434,36.1513,36.1196,36.1275,25896.0
2019-02-27 14:00:00,45.61,45.63,45.6,45.6,38755.5,36.1275,36.1434,36.1196,36.1196,38755.5
2019-02-27 14:10:00,45.61,45.68,45.61,45.67,36139.5,36.1275,36.183,36.1275,36.175,36139.5
2019-02-27 14:20:00,45.67,45.67,45.63,45.64,32806.5,36.175,36.175,36.1434,36.1513,32806.5
2019-02-27 14:30:00,45.64,45.7,45.63,45.66,34776.0,36.1513,36.1988,36.1434,36.1671,34776.0
2019-02-27 14:40:00,45.67,45.67,45.59,45.61,42817.5,36.175,36.175,36.1117,36.1275,42817.5
2019-02-27 14:50:00,45.61,45.63,45.59,45.61,43153.5,36.1275,36.1434,36.1117,36.1275,43153.5
2019-02-27 15:00:00,45.61,45.62,45.57,45.61,37224.0,36.1275,36.1354,36.0958,36.1275,37224.0
2019-02-27 15:10:00,45.61,45.65,45.61,45.62,45190.5,36.1275,36.1592,36.1275,36.1354,45190.5
2019-02-27 15:20:00,45.62,45.63,45.57,45.57,57778.5,36.1354,36.1434,36.0958,36.0958,57778.5
2019-02-27 15:30:00,45.56,45.62,45.55,45.61,92025.0,36.0879,36.1354,36.08,36.1275,92025.0
2019-02-27 15:40:00,45.61,45.61,45.56,45.6,109180.5,36.1275,36.1275,36.0879,36.1196,109180.5
2019-02-27 15:50:00,45.6,45.65,45.57,45.61,275542.5,36.1196,36.1592,36.0958,36.1275,275542.5
2019-02-28 09:30:00,45.6,45.6,45.21,45.25,79734.0,36.1196,36.1196,35.8107,35.8424,79734.0
2019-02-28 09:40:00,45.26,45.41,45.25,45.32,33430.5,35.8503,35.9691,35.8424,35.8978,33430.5
2019-02-28 09:50:00,45.33,45.39,45.3,45.38,31500.0,35.9057,35.9533,35.882,35.9453,31500.0
2019-02-28 10:00:00,45.37,45.42,45.34,45.39,42171.0,35.9374,35.977,35.9137,35.9533,42171.0
2019-02-28 10:10:00,45.39,45.5,45.39,45.49,41185.5,35.9533,36.0404,35.9533,36.0325,41185.5
2019-02-28 10:20:00,45.49,45.49,45.37,45.43,35430.0,36.0325,36.0325,35.9374,35.9849,35430.0
2019-02-28 10:30:00,45.44,45.47,45.41,45.44,24313.5,35.9929,36.0166,35.9691,35.9929,24313.5
2019-02-28 10:40:00,45.45,45.45,45.31,45.32,63891.0,36.0008,36.0008,35.8899,35.8978,63891.0
2019-02-28 10:50:00,45.32,45.32,45.25,45.25,43669.5,35.8978,35.8978,35.8424,35.8424,43669.5
2019-02-28 11:00:00,45.25,45.27,45.12,45.14,58641.0,35.8424,35.8582,35.7394,35.7552,58641.0
2019-02-28 11:10:00,45.15,45.21,45.13,45.18,68362.5,35.7632,35.8107,35.7473,35.7869,68362.5
2019-02-28 11:20:00,45.18,45.21,45.13,45.15,58159.5,35.7869,35.8107,35.7473,35.7632,58159.5
2019-02-28 11:30:00,45.15,45.17,45.08,45.13,76243.5,35.7632,35.779,35.7077,35.7473,76243.5
2019-02-28 11:40:00,45.13,45.13,45.07,45.08,38182.5,35.7473,35.7473,35.6998,35.7077,38182.5
2019-02-28 11:50:00,45.08,45.09,44.97,44.99,58230.0,35.7077,35.7156,35.6206,35.6364,58230.0
2019-02-28 12:00:00,44.99,45.03,44.95,44.96,49713.0,35.6364,35.6681,35.6047,35.6127,49713.0
2019-02-28 12:10:00,44.95,45.03,44.94,45.03,34188.0,35.6047,35.6681,35.5968,35.6681,34188.0
2019-02-28 12:20:00,45.03,45.07,45.0,45.04,40932.0,35.6681,35.6998,35.6443,35.676,40932.0
2019-02-28 12:30:00,45.04,45.05,44.98,45.05,72147.0,35.676,35.6839,35.6285,35.6839,72147.0
2019-02-28 12:40:00,45.06,45.08,45.03,45.04,42978.0,35.6919,35.7077,35.6681,35.676,42978.0
2019-02-28 12:50:00,45.04,45.15,45.02,45.15,43575.0,35.676,35.7632,35.6602,35.7632,43575.0
2019-02-28 13:00:00,45.15,45.19,45.13,45.15,24673.5,35.7632,35.7948,35.7473,35.7632,24673.5
2019-02-28 13:10:00,45.14,45.15,45.11,45.15,27787.5,35.7552,35.7632,35.7315,35.7632,27787.5
2019-02-28 13:20:00,45.14,45.15,45.11,45.14,29250.0,35.7552,35.7632,35.7315,35.7552,29250.0
2019-02-28 13:30:00,45.15,45.21,45.13,45.21,34374.0,35.7632,35.8107,35.7473,35.8107,34374.0
2019-02-28 13:40:00,45.21,45.21,45.13,45.15,36085.5,35.8107,35.8107,35.7473,35.7632,36085.5
2019-02-28 13:50:00,45.16,45.2,45.15,45.18,39090.0,35.7711,35.8028,35.7632,35.7869,39090.0
2019-02-28 14:00:00,45.18,45.19,45.15,45.17,34045.5,35.7869,35.7948,35.7632,35.779,34045.5
2019-02-28 14:10:00,45.17,45.19,45.16,45.17,41097.0,35.779,35.7948,35.7711,35.779,41097.0
2019-02-28 14:20:00,45.17,45.25,45.17,45.25,39411.0,35.779,35.8424,35.779,35.8424,39411.0
2019-02-28 14:30:00,45.25,45.25,45.15,45.21,31981.5,35.8424,35.8424,35.7632,35.8107,31981.5
2019-02-28 14:40:00,45.19,45.2,45.1,45.11,56065.5,35.7948,35.8028,35.7236,35.7315,56065.5
2019-02-28 14:50:00,45.13,45.17,45.11,45.13,38694.0,35.7473,35.779,35.7315,35.7473,38694.0
2019-02-28 15:00:00,45.13,45.18,45.13,45.17,49591.5,35.7473,35.7869,35.7473,35.779,49591.5
2019-02-28 15:10:00,45.18,45.19,45.13,45.18,59896.5,35.7869,35.7948,35.7473,35.7869,59896.5
2019-02-28 15:20:00,45.18,45.2,45.13,45.17,56149.5,35.7869,35.8028,35.7473,35.779,56149.5
2019-02-28 15:30:00,45.17,45.26,45.16,45.19,85168.5,35.779,35.8503,35.7711,35.7948,85168.5
2019-02-28 15:40:00,45.19,45.22,45.15,45.19,124942.5,35.7948,35.8186,35.7632,35.7948,124942.5
2019-02-28 15:50:00,45.2,45.21,45.15,45.19,331672.5,35.8028,35.8107,35.7632,35.7948,331672.5
2019-03-01 09:30:00,45.5,45.71,45.33,45.59,109272.0,36.0404,36.2067,35.9057,36.1117,109272.0
2019-03-01 09:40:00,45.59,45.61,45.42,45.48,34395.0,36.1117,36.1275,35.977,36.0245,34395.0
2019-03-01 09:50:00,45.48,45.48,45.27,45.32,41374.5,36.0245,36.0245,35.8582,35.8978,41374.5
2019-03-01 10:00:00,45.31,45.34,45.23,45.23,53230.5,35.8899,35.9137,35.8265,35.8265,53230.5
2019-03-01 10:10:00,45.21,45.26,45.14,45.15,40981.5,35.8107,35.8503,35.7552,35.7632,40981.5
2019-03-01 10:20:00,45.15,45.15,45.02,45.09,38577.0,35.7632,35.7632,35.6602,35.7156,38577.0
2019-03-01 10:30:00,45.09,45.09,44.97,44.98,41473.5,35.7156,35.7156,35.6206,35.6285,41473.5
2019-03-01 10:40:00,44.98,45.13,44.95,45.12,33189.0,35.6285,35.7473,35.6047,35.7394,33189.0
2019-03-01 10:50:00,45.13,45.13,45.06,45.09,48688.5,35.7473,35.7473,35.6919,35.7156,48688.5
2019-03-01 11:00:00,45.09,45.17,45.03,45.06,37353.0,35.7156,35.779,35.6681,35.6919,37353.0
2019-03-01 11:10:00,45.06,45.1,44.99,45.05,38461.5,35.6919,35.7236,35.6364,35.6839,38461.5
2019-03-01 11:20:00,45.05,45.05,44.97,45.02,35944.5,35.6839,35.6839,35.6206,35.6602,35944.5
2019-03-01 11:30:00,45.03,45.05,45.0,45.02,40056.0,35.6681,35.6839,35.6443,35.6602,40056.0
2019-03-01 11:40:00,45.01,45.03,44.91,44.91,37911.0,35.6523,35.6681,35.5731,35.5731,37911.0
2019-03-01 11:50:00,44.9,44.91,44.81,44.86,34171.5,35.5651,35.5731,35.4938,35.5334,34171.5
2019-03-01 12:00:00,44.87,44.89,44.85,44.89,32439.0,35.5414,35.5572,35.5255,35.5572,32439.0
2019-03-01 12:10:00,44.89,44.91,44.86,44.91,36139.5,35.5572,35.5731,35.5334,35.5731,36139.5
2019-03-01 12:20:00,44.91,44.99,44.89,44.97,50796.0,35.5731,35.6364,35.5572,35.6206,50796.0
2019-03-01 12:30:00,44.97,44.99,44.94,44.99,33250.5,35.6206,35.6364,35.5968,35.6364,33250.5
2019-03-01 12:40:00,44.99,45.03,44.96,45.03,28809.0,35.6364,35.6681,35.6127,35.6681,28809.0
2019-03-01 12:50:00,45.03,45.11,45.02,45.07,56953.5,35.6681,35.7315,35.6602,35.6998,56953.5
2019-03-01 13:00:00,45.07,45.09,45.03,45.03,28531.5,35.6998,35.7156,35.6681,35.6681,28531.5
2019-03-01 13:10:00,45.04,45.07,45.02,45.04,24963.0,35.676,35.6998,35.6602,35.676,24963.0
2019-03-01 13:20:00,45.04,45.05,45.03,45.03,26982.0,35.676,35.6839,35.6681,35.6681,26982.0
2019-03-01 13:30:00,45.03,45.09,45.03,45.06,31504.5,35.6681,35.7156,35.6681,35.6919,31504.5
2019-03-01 13:40:00,45.05,45.09,45.05,45.08,29497.5,35.6839,35.7156,35.6839,35.7077,29497.5
2019-03-01 13:50:00,45.08,45.08,45.03,45.05,34914.0,35.7077,35.7077,35.6681,35.6839,34914.0
2019-03-01 14:00:00,45.04,45.07,45.01,45.05,45040.5,35.676,35.6998,35.6523,35.6839,45040.5
2019-03-01 14:10:00,45.05,45.07,45.03,45.03,104104.5,35.6839,35.6998,35.6681,35.6681,104104.5
2019-03-01 14:20:00,45.03,45.08,45.03,45.08,62772.0,35.6681,35.7077,35.6681,35.7077,62772.0
2019-03-01 14:30:00,45.08,45.08,45.03,45.03,56419.5,35.7077,35.7077,35.6681,35.6681,56419.5
2019-03-01 14:40:00,45.04,45.05,44.99,45.0,59103.0,35.676,35.6839,35.6364,35.6443,59103.0
2019-03-01 14:50:00,45.0,45.03,44.97,44.99,61120.5,35.6443,35.6681,35.6206,35.6364,61120.5
2019-03-01 15:00:00,44.99,45.03,44.96,45.01,46422.0,35.6364,35.6681,35.6127,35.6523,46422.0
2019-03-01 15:10:00,45.01,45.03,44.99,45.02,48237.0,35.6523,35.6681,35.6364,35.6602,48237.0
2019-03-01 15:20:00,45.02,45.03,44.99,45.02,51748.5,35.6602,35.6681,35.6364,35.6602,51748.5
2019-03-01 15:30:00,45.03,45.11,45.01,45.11,77448.0,35.6681,35.7315,35.6523,35.7315,77448.0
2019-03-01 15:40:00,45.11,45.2,45.09,45.19,125385.0,35.7315,35.8028,35.7156,35.7948,125385.0
2019-03-01 15:50:00,45.19,45.27,45.13,45.17,425431.5,35.7948,35.8582,35.7473,35.779,425431.5
2019-03-04 09:30:00,45.41,45.55,45.33,45.54,68539.5,35.9691,36.08,35.9057,36.0721,68539.5
2019-03-04 09:40:00,45.53,45.62,45.49,45.53,45297.0,36.0642,36.1354,36.0325,36.0642,45297.0
2019-03-04 09:50:00,45.51,45.55,45.45,45.45,45705.0,36.0483,36.08,36.0008,36.0008,45705.0
2019-03-04 10:00:00,45.43,45.52,45.4,45.43,39333.0,35.9849,36.0562,35.9612,35.9849,39333.0
2019-03-04 10:10:00,45.43,45.57,45.39,45.56,33721.5,35.9849,36.0958,35.9533,36.0879,33721.5
2019-03-04 10:20:00,45.55,45.57,45.51,45.55,26529.0,36.08,36.0958,36.0483,36.08,26529.0
2019-03-04 10:30:00,45.56,45.57,45.47,45.47,36561.0,36.0879,36.0958,36.0166,36.0166,36561.0
2019-03-04 10:40:00,45.45,45.46,45.39,45.41,40009.5,36.0008,36.0087,35.9533,35.9691,40009.5
2019-03-04 10:50:00,45.4,45.4,45.28,45.29,87274.5,35.9612,35.9612,35.8661,35.874,87274.5
2019-03-04 11:00:00,45.29,45.31,45.19,45.24,84015.0,35.874,35.8899,35.7948,35.8344,84015.0
2019-03-04 11:10:00,45.23,45.31,45.2,45.31,37479.0,35.8265,35.8899,35.8028,35.8899,37479.0
2019-03-04 11:20:00,45.31,45.32,45.15,45.15,49189.5,35.8899,35.8978,35.7632,35.7632,49189.5
2019-03-04 11:30:00,45.13,45.16,45.0,45.02,80856.0,35.7473,35.7711,35.6443,35.6602,80856.0
2019-03-04 11:40:00,45.02,45.08,44.97,45.01,94626.0,35.6602,35.7077,35.6206,35.6523,94626.0
2019-03-04 11:50:00,45.01,45.02,44.79,44.85,79269.0,35.6523,35.6602,35.478,35.5255,79269.0
2019-03-04 12:00:00,44.85,44.93,44.81,44.9,51402.0,35.5255,35.5889,35.4938,35.5651,51402.0
2019-03-04 12:10:00,44.89,44.89,44.63,44.64,90579.0,35.5572,35.5572,35.3513,35.3592,90579.0
2019-03-04 12:20:00,44.64,44.75,44.64,44.72,60996.0,35.3592,35.4463,35.3592,35.4226,60996.0
2019-03-04 12:30:00,44.73,44.79,44.71,44.74,45681.0,35.4305,35.478,35.4146,35.4384,45681.0
2019-03-04 12:40:00,44.73,44.76,44.61,44.63,54352.5,35.4305,35.4542,35.3354,35.3513,54352.5
2019-03-04 12:50:00,44.62,44.69,44.61,44.65,42993.0,35.3433,35.3988,35.3354,35.3671,42993.0
2019-03-04 13:00:00,44.65,44.65,44.47,44.47,102237.0,35.3671,35.3671,35.2245,35.2245,102237.0
2019-03-04 13:10:00,44.46,44.55,44.44,44.54,92998.5,35.2166,35.2879,35.2008,35.28,92998.5
2019-03-04 13:20:00,44.55,44.7,44.55,44.7,36489.0,35.2879,35.4067,35.2879,35.4067,36489.0
2019-03-04 13:30:00,44.69,44.71,44.67,44.69,43854.0,35.3988,35.4146,35.3829,35.3988,43854.0
2019-03-04 13:40:00,44.69,44.79,44.68,44.79,70623.0,35.3988,35.478,35.3909,35.478,70623.0
2019-03-04 13:50:00,44.79,44.83,44.75,44.81,37291.5,35.478,35.5097,35.4463,35.4938,37291.5
2019-03-04 14:00:00,44.81,44.89,44.77,44.85,56376.0,35.4938,35.5572,35.4622,35.5255,56376.0
2019-03-04 14:10:00,44.85,44.92,44.83,44.92,70369.5,35.5255,35.581,35.5097,35.581,70369.5
2019-03-04 14:20:00,44.92,45.0,44.89,44.99,66322.5,35.581,35.6443,35.5572,35.6364,66322.5
2019-03-04 14:30:00,45.0,45.0,44.93,44.95,106050.0,35.6443,35.6443,35.5889,35.6047,106050.0
2019-03-04 14:40:00,44.95,44.98,44.92,44.93,51447.0,35.6047,35.6285,35.581,35.5889,51447.0
2019-03-04 14:50:00,44.93,45.01,44.93,44.95,50040.0,35.5889,35.6523,35.5889,35.6047,50040.0
2019-03-04 15:00:00,44.94,44.95,44.85,44.87,43261.5,35.5968,35.6047,35.5255,35.5414,43261.5
2019-03-04 15:10:00,44.87,44.94,44.86,44.94,51708.0,35.5414,35.5968,35.5334,35.5968,51708.0
2019-03-04 15:20:00,44.93,44.99,44.91,44.97,63379.5,35.5889,35.6364,35.5731,35.6206,63379.5
2019-03-04 15:30:00,44.97,45.02,44.93,44.99,83221.5,35.6206,35.6602,35.5889,35.6364,83221.5
2019-03-04 15:40:00,44.99,45.05,44.97,45.01,106168.5,35.6364,35.6839,35.6206,35.6523,106168.5
2019-03-04 15:50:00,45.01,45.01,44.93,44.99,255085.5,35.6523,35.6523,35.5889,35.6364,255085.5
2019-03-05 09:30:00,45.09,45.21,44.89,44.95,113914.5,35.7156,35.8107,35.5572,35.6047,113914.5
2019-03-05 09:40:00,44.95,45.01,44.9,44.97,50788.5,35.6047,35.6523,35.5651,35.6206,50788.5
2019-03-05 09:50:00,44.97,45.12,44.95,45.09,56193.0,35.6206,35.7394,35.6047,35.7156,56193.0
2019-03-05 10:00:00,45.09,45.34,45.09,45.29,163162.5,35.7156,35.9137,35.7156,35.874,163162.5
2019-03-05 10:10:00,45.29,45.3,45.16,45.16,73725.0,35.874,35.882,35.7711,35.7711,73725.0
2019-03-05 10:20:00,45.16,45.28,45.15,45.19,43369.5,35.7711,35.8661,35.7632,35.7948,43369.5
2019-03-05 10:30:00,45.19,45.3,45.07,45.11,62416.5,35.7948,35.882,35.6998,35.7315,62416.5
2019-03-05 10:40:00,45.13,45.15,45.05,45.05,51282.0,35.7473,35.7632,35.6839,35.6839,51282.0
2019-03-05 10:50:00,45.05,45.09,45.03,45.06,30544.5,35.6839,35.7156,35.6681,35.6919,30544.5
2019-03-05 11:00:00,45.05,45.09,45.03,45.09,35559.0,35.6839,35.7156,35.6681,35.7156,35559.0
2019-03-05 11:10:00,45.09,45.13,45.09,45.13,12882.0,35.7156,35.7473,35.7156,35.7473,12882.0
2019-03-05 11:20:00,45.13,45.15,45.11,45.11,27168.0,35.7473,35.7632,35.7315,35.7315,27168.0
2019-03-05 11:30:00,45.11,45.24,45.1,45.24,39756.0,35.7315,35.8344,35.7236,35.8344,39756.0
2019-03-05 11:40:00,45.23,45.27,45.22,45.23,20472.0,35.8265,35.8582,35.8186,35.8265,20472.0
2019-03-05 11:50:00,45.23,45.23,45.16,45.19,52863.0,35.8265,35.8265,35.7711,35.7948,52863.0
2019-03-05 12:00:00,45.18,45.28,45.17,45.27,48885.0,35.7869,35.8661,35.779,35.8582,48885.0
2019-03-05 12:10:00,45.27,45.28,45.22,45.23,32677.5,35.8582,35.8661,35.8186,35.8265,32677.5
2019-03-05 12:20:00,45.22,45.27,45.22,45.27,29355.0,35.8186,35.8582,35.8186,35.8582,29355.0
2019-03-05 12:30:00,45.27,45.28,45.25,45.27,38871.0,35.8582,35.8661,35.8424,35.8582,38871.0
2019-03-05 12:40:00,45.28,45.32,45.26,45.29,53821.5,35.8661,35.8978,35.8503,35.874,53821.5
2019-03-05 12:50:00,45.29,45.4,45.29,45.39,53758.5,35.874,35.9612,35.874,35.9533,53758.5
2019-03-05 13:00:00,45.4,45.43,45.37,45.37,44926.5,35.9612,35.9849,35.9374,35.9374,44926.5
2019-03-05 13:10:00,45.38,45.41,45.37,45.37,24216.0,35.9453,35.9691,35.9374,35.9374,24216.0
2019-03-05 13:20:00,45.37,45.38,45.24,45.25,37470.0,35.9374,35.9453,35.8344,35.8424,37470.0
2019-03-05 13:30:00,45.25,45.26,45.23,45.25,22675.5,35.8424,35.8503,35.8265,35.8424,22675.5
2019-03-05 13:40:00,45.25,45.25,45.17,45.24,57459.0,35.8424,35.8424,35.779,35.8344,57459.0
2019-03-05 13:50:00,45.25,45.29,45.25,45.27,37899.0,35.8424,35.874,35.8424,35.8582,37899.0
2019-03-05 14:00:00,45.27,45.34,45.27,45.3,36826.5,35.8582,35.9137,35.8582,35.882,36826.5
2019-03-05 14:10:00,45.29,45.31,45.28,45.31,31375.5,35.874,35.8899,35.8661,35.8899,31375.5
2019-03-05 14:20:00,45.31,45.33,45.22,45.28,107547.0,35.8899,35.9057,35.8186,35.8661,107547.0
2019-03-05 14:30:00,45.29,45.31,45.24,45.27,35385.0,35.874,35.8899,35.8344,35.8582,35385.0
2019-03-05 14:40:00,45.26,45.29,45.25,45.27,41212.5,35.8503,35.874,35.8424,35.8582,41212.5
2019-03-05 14:50:00,45.27,45.32,45.27,45.31,30706.5,35.8582,35.8978,35.8582,35.8899,30706.5
2019-03-05 15:00:00,45.31,45.32,45.29,45.31,39862.5,35.8899,35.8978,35.874,35.8899,39862.5
2019-03-05 15:10:00,45.31,45.33,45.28,45.29,42157.5,35.8899,35.9057,35.8661,35.874,42157.5
2019-03-05 15:20:00,45.29,45.3,45.24,45.26,77503.5,35.874,35.882,35.8344,35.8503,77503.5
2019-03-05 15:30:00,45.25,45.26,45.19,45.24,109542.0,35.8424,35.8503,35.7948,35.8344,109542.0
2019-03-05 15:40:00,45.24,45.31,45.23,45.28,101502.0,35.8344,35.8899,35.8265,35.8661,101502.0
2019-03-05 15:50:00,45.28,45.33,45.18,45.19,368223.0,35.8661,35.9057,35.7869,35.7948,368223.0
2019-03-06 09:30:00,45.22,45.27,44.98,45.02,113787.0,35.8186,35.8582,35.6285,35.6602,113787.0
2019-03-06 09:40:00,45.01,45.08,45.01,45.03,49093.5,35.6523,35.7077,35.6523,35.6681,49093.5
2019-03-06 09:50:00,45.01,45.03,44.87,45.01,47857.5,35.6523,35.6681,35.5414,35.6523,47857.5
2019-03-06 10:00:00,45.01,45.13,44.95,45.13,104265.0,35.6523,35.7473,35.6047,35.7473,104265.0
2019-03-06 10:10:00,45.12,45.12,45.01,45.07,38187.0,35.7394,35.7394,35.6523,35.6998,38187.0
2019-03-06 10:20:00,45.06,45.15,45.06,45.09,31528.5,35.6919,35.7632,35.6919,35.7156,31528.5
2019-03-06 10:30:00,45.09,45.14,45.05,45.12,40569.0,35.7156,35.7552,35.6839,35.7394,40569.0
2019-03-06 10:40:00,45.11,45.11,45.06,45.1,41905.5,35.7315,35.7315,35.6919,35.7236,41905.5
2019-03-06 10:50:00,45.09,45.12,45.07,45.08,26850.0,35.7156,35.7394,35.6998,35.7077,26850.0
2019-03-06 11:00:00,45.07,45.17,45.07,45.16,40878.0,35.6998,35.779,35.6998,35.7711,40878.0
2019-03-06 11:10:00,45.17,45.2,45.15,45.17,26674.5,35.779,35.8028,35.7632,35.779,26674.5
2019-03-06 11:20:00,45.17,45.17,45.09,45.13,39255.0,35.779,35.779,35.7156,35.7473,39255.0
2019-03-06 11:30:00,45.13,45.16,45.08,45.11,26836.5,35.7473,35.7711,35.7077,35.7315,26836.5
2019-03-06 11:40:00,45.1,45.13,45.01,45.01,42144.0,35.7236,35.7473,35.6523,35.6523,42144.0
2019-03-06 11:50:00,45.01,45.06,44.99,45.03,66585.0,35.6523,35.6919,35.6364,35.6681,66585.0
2019-03-06 12:00:00,45.03,45.09,45.01,45.07,35583.0,35.6681,35.7156,35.6523,35.6998,35583.0
2019-03-06 12:10:00,45.07,45.08,44.98,44.99,56029.5,35.6998,35.7077,35.6285,35.6364,56029.5
2019-03-06 12:20:00,44.98,45.05,44.98,45.01,101146.5,35.6285,35.6839,35.6285,35.6523,101146.5
2019-03-06 12:30:00,45.01,45.06,45.01,45.04,38829.0,35.6523,35.6919,35.6523,35.676,38829.0
2019-03-06 12:40:00,45.03,45.04,44.99,45.01,147823.5,35.6681,35.676,35.6364,35.6523,147823.5
2019-03-06 12:50:00,45.02,45.07,44.99,45.03,138465.0,35.6602,35.6998,35.6364,35.6681,138465.0
2019-03-06 13:00:00,45.03,45.04,44.87,44.87,274866.0,35.6681,35.676,35.5414,35.5414,274866.0
2019-03-06 13:10:00,44.88,45.03,44.88,45.02,85162.5,35.5493,35.6681,35.5493,35.6602,85162.5
2019-03-06 13:20:00,45.02,45.02,44.97,44.99,74631.0,35.6602,35.6602,35.6206,35.6364,74631.0
2019-03-06 13:30:00,45.0,45.08,45.0,45.08,34099.5,35.6443,35.7077,35.6443,35.7077,34099.5
2019-03-06 13:40:00,45.09,45.09,44.94,44.98,37318.5,35.7156,35.7156,35.5968,35.6285,37318.5
2019-03-06 13:50:00,44.98,45.05,44.95,45.03,27723.0,35.6285,35.6839,35.6047,35.6681,27723.0
2019-03-06 14:00:00,45.01,45.05,44.96,44.96,25908.0,35.6523,35.6839,35.6127,35.6127,25908.0
2019-03-06 14:10:00,44.97,44.99,44.91,44.91,32769.0,35.6206,35.6364,35.5731,35.5731,32769.0
2019-03-06 14:20:00,44.91,44.96,44.87,44.93,86446.5,35.5731,35.6127,35.5414,35.5889,86446.5
2019-03-06 14:30:00,44.93,44.93,44.83,44.87,136939.5,35.5889,35.5889,35.5097,35.5414,136939.5
2019-03-06 14:40:00,44.87,44.89,44.84,44.85,71670.0,35.5414,35.5572,35.5176,35.5255,71670.0
2019-03-06 14:50:00,44.85,44.89,44.83,44.87,61609.5,35.5255,35.5572,35.5097,35.5414,61609.5
2019-03-06 15:00:00,44.86,44.91,44.83,44.86,61731.0,35.5334,35.5731,35.5097,35.5334,61731.0
2019-03-06 15:10:00,44.86,44.87,44.81,44.85,61749.0,35.5334,35.5414,35.4938,35.5255,61749.0
2019-03-06 15:20:00,44.86,44.91,44.85,44.91,71680.5,35.5334,35.5731,35.5255,35.5731,71680.5
2019-03-06 15:30:00,44.92,44.96,44.91,44.94,54750.0,35.581,35.6127,35.5731,35.5968,54750.0
2019-03-06 15:40:00,44.93,44.99,44.93,44.95,78169.5,35.5889,35.6364,35.5889,35.6047,78169.5
2019-03-06 15:50:00,44.95,44.96,44.83,44.85,391951.5,35.6047,35.6127,35.5097,35.5255,391951.5
2019-03-07 09:30:00,44.69,44.83,44.32,44.33,75645.0,35.3988,35.5097,35.1057,35.1136,75645.0
2019-03-07 09:40:00,44.32,44.37,44.16,44.22,117822.0,35.1057,35.1453,34.979,35.0265,117822.0
2019-03-07 09:50:00,44.23,44.27,43.95,44.21,162655.5,35.0344,35.0661,34.8126,35.0186,162655.5
2019-03-07 10:00:00,44.2,44.27,44.11,44.19,53847.0,35.0107,35.0661,34.9394,35.0027,53847.0
2019-03-07 10:10:00,44.19,44.25,44.15,44.17,49419.0,35.0027,35.0503,34.9711,34.9869,49419.0
2019-03-07 10:20:00,44.16,44.35,44.15,44.35,29706.0,34.979,35.1295,34.9711,35.1295,29706.0
2019-03-07 10:30:00,44.34,44.41,44.31,44.41,20455.5,35.1216,35.177,35.0978,35.177,20455.5
2019-03-07 10:40:00,44.4,44.47,44.36,44.47,40201.5,35.1691,35.2245,35.1374,35.2245,40201.5
2019-03-07 10:50:00,44.47,44.55,44.42,44.5,72468.0,35.2245,35.2879,35.1849,35.2483,72468.0
2019-03-07 11:00:00,44.49,44.54,44.42,44.49,89281.5,35.2404,35.28,35.1849,35.2404,89281.5
2019-03-07 11:10:00,44.49,44.5,44.38,44.41,36079.5,35.2404,35.2483,35.1532,35.177,36079.5
2019-03-07 11:20:00,44.41,44.52,44.39,44.5,35466.0,35.177,35.2641,35.1612,35.2483,35466.0
2019-03-07 11:30:00,44.5,44.58,44.5,44.55,34141.5,35.2483,35.3117,35.2483,35.2879,34141.5
2019-03-07 11:40:00,44.55,44.61,44.5,44.5,36738.0,35.2879,35.3354,35.2483,35.2483,36738.0
2019-03-07 11:50:00,44.51,44.53,44.45,44.46,23809.5,35.2562,35.2721,35.2087,35.2166,23809.5
2019-03-07 12:00:00,44.45,44.45,44.38,44.43,21933.0,35.2087,35.2087,35.1532,35.1928,21933.0
2019-03-07 12:10:00,44.43,44.52,44.41,44.47,74974.5,35.1928,35.2641,35.177,35.2245,74974.5
2019-03-07 12:20:00,44.47,44.49,44.36,44.47,45171.0,35.2245,35.2404,35.1374,35.2245,45171.0
2019-03-07 12:30:00,44.49,44.57,44.43,44.51,37078.5,35.2404,35.3037,35.1928,35.2562,37078.5
2019-03-07 12:40:00,44.51,44.55,44.51,44.52,22923.0,35.2562,35.2879,35.2562,35.2641,22923.0
2019-03-07 12:50:00,44.52,44.61,44.5,44.59,23731.5,35.2641,35.3354,35.2483,35.3196,23731.5
2019-03-07 13:00:00,44.58,44.6,44.55,44.57,17379.0,35.3117,35.3275,35.2879,35.3037,17379.0
2019-03-07 13:10:00,44.58,44.59,44.55,44.58,19254.0,35.3117,35.3196,35.2879,35.3117,19254.0
2019-03-07 13:20:00,44.59,44.63,44.58,44.63,23386.5,35.3196,35.3513,35.3117,35.3513,23386.5
2019-03-07 13:30:00,44.63,44.63,44.53,44.55,21040.5,35.3513,35.3513,35.2721,35.2879,21040.5
2019-03-07 13:40:00,44.55,44.61,44.55,44.59,27609.0,35.2879,35.3354,35.2879,35.3196,27609.0
2019-03-07 13:50:00,44.6,44.62,44.53,44.53,33765.0,35.3275,35.3433,35.2721,35.2721,33765.0
2019-03-07 14:00:00,44.53,44.55,44.49,44.53,28071.0,35.2721,35.2879,35.2404,35.2721,28071.0
2019-03-07 14:10:00,44.52,44.52,44.45,44.51,51909.0,35.2641,35.2641,35.2087,35.2562,51909.0
2019-03-07 14:20:00,44.52,44.57,44.51,44.57,34573.5,35.2641,35.3037,35.2562,35.3037,34573.5
2019-03-07 14:30:00,44.57,44.58,44.47,44.5,34777.5,35.3037,35.3117,35.2245,35.2483,34777.5
2019-03-07 14:40:00,44.52,44.54,44.43,44.47,59158.5,35.2641,35.28,35.1928,35.2245,59158.5
2019-03-07 14:50:00,44.46,44.54,44.46,44.51,45405.0,35.2166,35.28,35.2166,35.2562,45405.0
2019-03-07 15:00:00,44.51,44.52,44.42,44.47,58558.5,35.2562,35.2641,35.1849,35.2245,58558.5
2019-03-07 15:10:00,44.46,44.59,44.45,44.59,43104.0,35.2166,35.3196,35.2087,35.3196,43104.0
2019-03-07 15:20:00,44.6,44.62,44.54,44.55,53319.0,35.3275,35.3433,35.28,35.2879,53319.0
2019-03-07 15:30:00,44.55,44.65,44.53,44.65,91074.0,35.2879,35.3671,35.2721,35.3671,91074.0
2019-03-07 15:40:00,44.65,44.72,44.63,44.69,137338.5,35.3671,35.4226,35.3513,35.3988,137338.5
2019-03-07 15:50:00,44.69,44.79,44.67,44.75,349893.0,35.3988,35.478,35.3829,35.4463,349893.0
2019-03-08 09:30:00,44.33,44.52,44.13,44.5,128388.0,35.1136,35.2641,34.9552,35.2483,128388.0
2019-03-08 09:40:00,44.5,44.5,44.35,44.41,105367.5,35.2483,35.2483,35.1295,35.177,105367.5
2019-03-08 09:50:00,44.39,44.48,44.31,44.37,128752.5,35.1612,35.2325,35.0978,35.1453,128752.5
2019-03-08 10:00:00,44.37,44.53,44.35,44.53,78640.5,35.1453,35.2721,35.1295,35.2721,78640.5
2019-03-08 10:10:00,44.53,44.61,44.37,44.37,56361.0,35.2721,35.3354,35.1453,35.1453,56361.0
2019-03-08 10:20:00,44.37,44.5,44.34,44.49,32035.5,35.1453,35.2483,35.1216,35.2404,32035.5
2019-03-08 10:30:00,44.49,44.58,44.47,44.51,41877.0,35.2404,35.3117,35.2245,35.2562,41877.0
2019-03-08 10:40:00,44.52,44.75,44.49,44.75,55183.5,35.2641,35.4463,35.2404,35.4463,55183.5
2019-03-08 10:50:00,44.75,44.77,44.69,44.71,106099.5,35.4463,35.4622,35.3988,35.4146,106099.5
2019-03-08 11:00:00,44.7,44.75,44.65,44.7,39183.0,35.4067,35.4463,35.3671,35.4067,39183.0
2019-03-08 11:10:00,44.7,44.77,44.68,44.72,37771.5,35.4067,35.4622,35.3909,35.4226,37771.5
2019-03-08 11:20:00,44.73,44.82,44.69,44.77,20794.5,35.4305,35.5018,35.3988,35.4622,20794.5
2019-03-08 11:30:00,44.77,44.8,44.66,44.68,33931.5,35.4622,35.4859,35.375,35.3909,33931.5
2019-03-08 11:40:00,44.68,44.75,44.66,44.71,55617.0,35.3909,35.4463,35.375,35.4146,55617.0
2019-03-08 11:50:00,44.7,44.74,44.65,44.65,71536.5,35.4067,35.4384,35.3671,35.3671,71536.5
2019-03-08 12:00:00,44.64,44.67,44.62,44.63,49543.5,35.3592,35.3829,35.3433,35.3513,49543.5
2019-03-08 12:10:00,44.63,44.71,44.62,44.65,28348.5,35.3513,35.4146,35.3433,35.3671,28348.5
2019-03-08 12:20:00,44.65,44.7,44.63,44.68,17982.0,35.3671,35.4067,35.3513,35.3909,17982.0
2019-03-08 12:30:00,44.67,44.68,44.61,44.61,28071.0,35.3829,35.3909,35.3354,35.3354,28071.0
2019-03-08 12:40:00,44.61,44.64,44.57,44.58,22482.0,35.3354,35.3592,35.3037,35.3117,22482.0
2019-03-08 12:50:00,44.59,44.59,44.52,44.53,24256.5,35.3196,35.3196,35.2641,35.2721,24256.5
2019-03-08 13:00:00,44.53,44.57,44.51,44.52,18607.5,35.2721,35.3037,35.2562,35.2641,18607.5
2019-03-08 13:10:00,44.52,44.57,44.51,44.53,17587.5,35.2641,35.3037,35.2562,35.2721,17587.5
2019-03-08 13:20:00,44.53,44.57,44.5,44.56,26028.0,35.2721,35.3037,35.2483,35.2958,26028.0
2019-03-08 13:30:00,44.56,44.65,44.53,44.62,61570.5,35.2958,35.3671,35.2721,35.3433,61570.5
2019-03-08 13:40:00,44.62,44.69,44.61,44.67,26667.0,35.3433,35.3988,35.3354,35.3829,26667.0
2019-03-08 13:50:00,44.67,44.69,44.65,44.69,15058.5,35.3829,35.3988,35.3671,35.3988,15058.5
2019-03-08 14:00:00,44.68,44.68,44.61,44.67,13225.5,35.3909,35.3909,35.3354,35.3829,13225.5
2019-03-08 14:10:00,44.68,44.73,44.67,44.72,28410.0,35.3909,35.4305,35.3829,35.4226,28410.0
2019-03-08 14:20:00,44.72,44.77,44.71,44.76,24408.0,35.4226,35.4622,35.4146,35.4542,24408.0
2019-03-08 14:30:00,44.77,44.83,44.73,44.75,40929.0,35.4622,35.5097,35.4305,35.4463,40929.0
2019-03-08 14:40:00,44.75,44.82,44.75,44.78,47658.0,35.4463,35.5018,35.4463,35.4701,47658.0
2019-03-08 14:50:00,44.78,44.89,44.78,44.8,36847.5,35.4701,35.5572,35.4701,35.4859,36847.5
2019-03-08 15:00:00,44.79,44.85,44.77,44.83,38158.5,35.478,35.5255,35.4622,35.5097,38158.5
2019-03-08 15:10:00,44.82,44.82,44.69,44.71,46861.5,35.5018,35.5018,35.3988,35.4146,46861.5
2019-03-08 15:20:00,44.72,44.74,44.69,44.7,46873.5,35.4226,35.4384,35.3988,35.4067,46873.5
2019-03-08 15:30:00,44.69,44.79,44.67,44.77,104778.0,35.3988,35.478,35.3829,35.4622,104778.0
2019-03-08 15:40:00,44.77,44.81,44.76,44.77,92121.0,35.4622,35.4938,35.4542,35.4622,92121.0
2019-03-08 15:50:00,44.77,44.91,44.77,44.87,199959.0,35.4622,35.5731,35.4622,35.5414,199959.0
2019-03-11 09:30:00,44.93,44.99,44.77,44.98,81030.0,35.5889,35.6364,35.4622,35.6285,81030.0
2019-03-11 09:40:00,45.03,45.14,45.01,45.05,24114.0,35.6681,35.7552,35.6523,35.6839,24114.0
2019-03-11 09:50:00,45.05,45.2,45.04,45.17,18208.5,35.6839,35.8028,35.676,35.779,18208.5
2019-03-11 10:00:00,45.16,45.22,45.13,45.19,32293.5,35.7711,35.8186,35.7473,35.7948,32293.5
2019-03-11 10:10:00,45.2,45.24,45.15,45.2,39240.0,35.8028,35.8344,35.7632,35.8028,39240.0
2019-03-11 10:20:00,45.21,45.23,45.16,45.19,14560.5,35.8107,35.8265,35.7711,35.7948,14560.5
2019-03-11 10:30:00,45.19,45.22,45.14,45.22,25239.0,35.7948,35.8186,35.7552,35.8186,25239.0
2019-03-11 10:40:00,45.22,45.34,45.22,45.34,20160.0,35.8186,35.9137,35.8186,35.9137,20160.0
2019-03-11 10:50:00,45.33,45.35,45.22,45.22,24000.0,35.9057,35.9216,35.8186,35.8186,24000.0
2019-03-11 11:00:00,45.24,45.27,45.17,45.26,21292.5,35.8344,35.8582,35.779,35.8503,21292.5
2019-03-11 11:10:00,45.26,45.33,45.2,45.27,54081.0,35.8503,35.9057,35.8028,35.8582,54081.0
2019-03-11 11:20:00,45.27,45.33,45.27,45.31,31006.5,35.8582,35.9057,35.8582,35.8899,31006.5
2019-03-11 11:30:00,45.31,45.32,45.26,45.29,30325.5,35.8899,35.8978,35.8503,35.874,30325.5
2019-03-11 11:40:00,45.29,45.35,45.2,45.21,26934.0,35.874,35.9216,35.8028,35.8107,26934.0
2019-03-11 11:50:00,45.21,45.3,45.21,45.29,24375.0,35.8107,35.882,35.8107,35.874,24375.0
2019-03-11 12:00:00,45.27,45.33,45.25,45.27,25201.5,35.8582,35.9057,35.8424,35.8582,25201.5
2019-03-11 12:10:00,45.27,45.27,45.23,45.26,13782.0,35.8582,35.8582,35.8265,35.8503,13782.0
2019-03-11 12:20:00,45.26,45.32,45.23,45.29,46012.5,35.8503,35.8978,35.8265,35.874,46012.5
2019-03-11 12:30:00,45.29,45.33,45.28,45.28,16438.5,35.874,35.9057,35.8661,35.8661,16438.5
2019-03-11 12:40:00,45.28,45.31,45.27,45.29,23991.0,35.8661,35.8899,35.8582,35.874,23991.0
2019-03-11 12:50:00,45.28,45.31,45.28,45.28,13417.5,35.8661,35.8899,35.8661,35.8661,13417.5
2019-03-11 13:00:00,45.28,45.36,45.28,45.36,32020.5,35.8661,35.9295,35.8661,35.9295,32020.5
2019-03-11 13:10:00,45.35,45.43,45.35,45.41,23187.0,35.9216,35.9849,35.9216,35.9691,23187.0
2019-03-11 13:20:00,45.41,45.41,45.37,45.37,21766.5,35.9691,35.9691,35.9374,35.9374,21766.5
2019-03-11 13:30:00,45.38,45.42,45.38,45.4,20476.5,35.9453,35.977,35.9453,35.9612,20476.5
2019-03-11 13:40:00,45.39,45.39,45.34,45.35,23257.5,35.9533,35.9533,35.9137,35.9216,23257.5
2019-03-11 13:50:00,45.35,45.37,45.34,45.36,29160.0,35.9216,35.9374,35.9137,35.9295,29160.0
2019-03-11 14:00:00,45.37,45.4,45.34,45.37,21612.0,35.9374,35.9612,35.9137,35.9374,21612.0
2019-03-11 14:10:00,45.36,45.37,45.34,45.37,27565.5,35.9295,35.9374,35.9137,35.9374,27565.5
2019-03-11 14:20:00,45.37,45.41,45.36,45.39,17140.5,35.9374,35.9691,35.9295,35.9533,17140.5
2019-03-11 14:30:00,45.39,45.39,45.35,45.36,19522.5,35.9533,35.9533,35.9216,35.9295,19522.5
2019-03-11 14:40:00,45.36,45.36,45.27,45.27,17752.5,35.9295,35.9295,35.8582,35.8582,17752.5
2019-03-11 14:50:00,45.27,45.3,45.23,45.29,37542.0,35.8582,35.882,35.8265,35.874,37542.0
2019-03-11 15:00:00,45.29,45.33,45.27,45.32,36738.0,35.874,35.9057,35.8582,35.8978,36738.0
2019-03-11 15:10:00,45.32,45.33,45.26,45.29,42544.5,35.8978,35.9057,35.8503,35.874,42544.5
2019-03-11 15:20:00,45.29,45.37,45.29,45.33,48858.0,35.874,35.9374,35.874,35.9057,48858.0
2019-03-11 15:30:00,45.33,45.39,45.32,45.35,60019.5,35.9057,35.9533,35.8978,35.9216,60019.5
2019-03-11 15:40:00,45.35,45.38,45.32,45.37,80823.0,35.9216,35.9453,35.8978,35.9374,80823.0
2019-03-11 15:50:00,45.37,45.48,45.33,45.43,464625.0,35.9374,36.0245,35.9057,35.9849,464625.0
2019-03-12 09:30:00,45.49,45.54,45.34,45.48,52434.0,36.0325,36.0721,35.9137,36.0245,52434.0
2019-03-12 09:40:00,45.49,45.49,45.32,45.33,37794.0,36.0325,36.0325,35.8978,35.9057,37794.0
2019-03-12 09:50:00,45.33,45.41,45.28,45.37,14817.0,35.9057,35.9691,35.8661,35.9374,14817.0
2019-03-12 10:00:00,45.34,45.39,45.29,45.35,99747.0,35.9137,35.9533,35.874,35.9216,99747.0
2019-03-12 10:10:00,45.35,45.47,45.34,45.47,25237.5,35.9216,36.0166,35.9137,36.0166,25237.5
2019-03-12 10:20:00,45.47,45.47,45.35,45.39,275175.0,36.0166,36.0166,35.9216,35.9533,275175.0
2019-03-12 10:30:00,45.4,45.44,45.36,45.39,22194.0,35.9612,35.9929,35.9295,35.9533,22194.0
2019-03-12 10:40:00,45.39,45.41,45.29,45.4,65160.0,35.9533,35.9691,35.874,35.9612,65160.0
2019-03-12 10:50:00,45.41,45.42,45.35,45.37,58248.0,35.9691,35.977,35.9216,35.9374,58248.0
2019-03-12 11:00:00,45.36,45.4,45.28,45.37,264952.5,35.9295,35.9612,35.8661,35.9374,264952.5
2019-03-12 11:10:00,45.36,45.37,45.26,45.28,24880.5,35.9295,35.9374,35.8503,35.8661,24880.5
2019-03-12 11:20:00,45.29,45.37,45.29,45.3,44671.5,35.874,35.9374,35.874,35.882,44671.5
2019-03-12 11:30:00,45.31,45.47,45.29,45.47,107895.0,35.8899,36.0166,35.874,36.0166,107895.0
2019-03-12 11:40:00,45.46,45.51,45.43,45.47,50667.0,36.0087,36.0483,35.9849,36.0166,50667.0
2019-03-12 11:50:00,45.46,45.53,45.45,45.51,24802.5,36.0087,36.0642,36.0008,36.0483,24802.5
2019-03-12 12:00:00,45.51,45.51,45.42,45.43,74698.5,36.0483,36.0483,35.977,35.9849,74698.5
2019-03-12 12:10:00,45.43,45.47,45.35,45.35,51136.5,35.9849,36.0166,35.9216,35.9216,51136.5
2019-03-12 12:20:00,45.34,45.34,45.25,45.29,38235.0,35.9137,35.9137,35.8424,35.874,38235.0
2019-03-12 12:30:00,45.3,45.33,45.29,45.33,23638.5,35.882,35.9057,35.874,35.9057,23638.5
2019-03-12 12:40:00,45.33,45.37,45.33,45.35,23247.0,35.9057,35.9374,35.9057,35.9216,23247.0
2019-03-12 12:50:00,45.35,45.36,45.31,45.35,33955.5,35.9216,35.9295,35.8899,35.9216,33955.5
2019-03-12 13:00:00,45.35,45.37,45.33,45.35,17784.0,35.9216,35.9374,35.9057,35.9216,17784.0
2019-03-12 13:10:00,45.36,45.38,45.29,45.29,61290.0,35.9295,35.9453,35.874,35.874,61290.0
2019-03-12 13:20:00,45.3,45.38,45.3,45.36,49338.0,35.882,35.9453,35.882,35.9295,49338.0
2019-03-12 13:30:00,45.36,45.37,45.33,45.37,20842.5,35.9295,35.9374,35.9057,35.9374,20842.5
2019-03-12 13:40:00,45.37,45.47,45.37,45.47,22092.0,35.9374,36.0166,35.9374,36.0166,22092.0
2019-03-12 13:50:00,45.46,45.48,45.44,45.46,15054.0,36.0087,36.0245,35.9929,36.0087,15054.0
2019-03-12 14:00:00,45.45,45.47,45.38,45.41,36378.0,36.0008,36.0166,35.9453,35.9691,36378.0
2019-03-12 14:10:00,45.41,45.45,45.39,45.44,30526.5,35.9691,36.0008,35.9533,35.9929,30526.5
2019-03-12 14:20:00,45.43,45.47,45.39,45.44,83607.0,35.9849,36.0166,35.9533,35.9929,83607.0
2019-03-12 14:30:00,45.44,45.45,45.41,45.41,25234.5,35.9929,36.0008,35.9691,35.9691,25234.5
2019-03-12 14:40:00,45.4,45.43,45.37,45.39,31275.0,35.9612,35.9849,35.9374,35.9533,31275.0
2019-03-12 14:50:00,45.4,45.43,45.37,45.43,33696.0,35.9612,35.9849,35.9374,35.9849,33696.0
2019-03-12 15:00:00,45.43,45.48,45.41,45.47,26239.5,35.9849,36.0245,35.9691,36.0166,26239.5
2019-03-12 15:10:00,45.47,45.47,45.41,45.41,50886.0,36.0166,36.0166,35.9691,35.9691,50886.0
2019-03-12 15:20:00,45.41,45.47,45.38,45.45,47355.0,35.9691,36.0166,35.9453,36.0008,47355.0
2019-03-12 15:30:00,45.45,45.48,45.42,45.47,71311.5,36.0008,36.0245,35.977,36.0166,71311.5
2019-03-12 15:40:00,45.47,45.52,45.42,45.45,116287.5,36.0166,36.0562,35.977,36.0008,116287.5
2019-03-12 15:50:00,45.46,45.51,45.41,45.49,342747.0,36.0087,36.0483,35.9691,36.0325,342747.0
2019-03-13 09:30:00,45.73,45.79,45.47,45.58,48333.0,36.2226,36.2701,36.0166,36.1038,48333.0
2019-03-13 09:40:00,45.59,45.69,45.49,45.56,43491.0,36.1117,36.1909,36.0325,36.0879,43491.0
2019-03-13 09:50:00,45.58,45.77,45.58,45.73,55018.5,36.1038,36.2543,36.1038,36.2226,55018.5
2019-03-13 10:00:00,45.75,45.77,45.67,45.71,73230.0,36.2384,36.2543,36.175,36.2067,73230.0
2019-03-13 10:10:00,45.71,45.78,45.65,45.65,80380.5,36.2067,36.2622,36.1592,36.1592,80380.5
2019-03-13 10:20:00,45.65,45.69,45.62,45.65,38148.0,36.1592,36.1909,36.1354,36.1592,38148.0
2019-03-13 10:30:00,45.65,45.7,45.56,45.59,166723.5,36.1592,36.1988,36.0879,36.1117,166723.5
2019-03-13 10:40:00,45.58,45.6,45.52,45.53,29622.0,36.1038,36.1196,36.0562,36.0642,29622.0
2019-03-13 10:50:00,45.53,45.67,45.53,45.66,76648.5,36.0642,36.175,36.0642,36.1671,76648.5
2019-03-13 11:00:00,45.66,45.8,45.63,45.8,41274.0,36.1671,36.278,36.1434,36.278,41274.0
2019-03-13 11:10:00,45.81,45.93,45.81,45.88,56257.5,36.2859,36.381,36.2859,36.3414,56257.5
2019-03-13 11:20:00,45.89,45.91,45.79,45.81,167899.5,36.3493,36.3651,36.2701,36.2859,167899.5
2019-03-13 11:30:00,45.82,45.87,45.78,45.8,111940.5,36.2939,36.3335,36.2622,36.278,111940.5
2019-03-13 11:40:00,45.8,45.83,45.78,45.8,69559.5,36.278,36.3018,36.2622,36.278,69559.5
2019-03-13 11:50:00,45.8,45.83,45.77,45.78,63424.5,36.278,36.3018,36.2543,36.2622,63424.5
2019-03-13 12:00:00,45.78,45.85,45.75,45.8,78754.5,36.2622,36.3176,36.2384,36.278,78754.5
2019-03-13 12:10:00,45.79,45.83,45.77,45.79,130341.0,36.2701,36.3018,36.2543,36.2701,130341.0
2019-03-13 12:20:00,45.78,45.81,45.69,45.72,111496.5,36.2622,36.2859,36.1909,36.2147,111496.5
2019-03-13 12:30:00,45.72,45.78,45.71,45.73,64906.5,36.2147,36.2622,36.2067,36.2226,64906.5
2019-03-13 12:40:00,45.73,45.81,45.73,45.81,74745.0,36.2226,36.2859,36.2226,36.2859,74745.0
2019-03-13 12:50:00,45.81,45.85,45.79,45.81,39295.5,36.2859,36.3176,36.2701,36.2859,39295.5
2019-03-13 13:00:00,45.82,45.87,45.81,45.85,21613.5,36.2939,36.3335,36.2859,36.3176,21613.5
2019-03-13 13:10:00,45.85,45.89,45.85,45.87,29679.0,36.3176,36.3493,36.3176,36.3335,29679.0
2019-03-13 13:20:00,45.87,45.89,45.85,45.87,24321.0,36.3335,36.3493,36.3176,36.3335,24321.0
2019-03-13 13:30:00,45.87,45.93,45.85,45.92,32439.0,36.3335,36.381,36.3176,36.3731,32439.0
2019-03-13 13:40:00,45.92,45.93,45.84,45.87,50881.5,36.3731,36.381,36.3097,36.3335,50881.5
2019-03-13 13:50:00,45.87,45.88,45.83,45.88,39240.0,36.3335,36.3414,36.3018,36.3414,39240.0
2019-03-13 14:00:00,45.89,45.99,45.87,45.97,67492.5,36.3493,36.4285,36.3335,36.4127,67492.5
2019-03-13 14:10:00,45.97,45.99,45.93,45.96,62835.0,36.4127,36.4285,36.381,36.4048,62835.0
2019-03-13 14:20:00,45.96,46.01,45.95,45.99,56388.0,36.4048,36.4444,36.3968,36.4285,56388.0
2019-03-13 14:30:00,45.98,46.01,45.94,45.99,145189.5,36.4206,36.4444,36.3889,36.4285,145189.5
2019-03-13 14:40:00,45.99,45.99,45.84,45.85,154177.5,36.4285,36.4285,36.3097,36.3176,154177.5
2019-03-13 14:50:00,45.85,45.85,45.77,45.82,58327.5,36.3176,36.3176,36.2543,36.2939,58327.5
2019-03-13 15:00:00,45.81,45.88,45.77,45.77,84640.5,36.2859,36.3414,36.2543,36.2543,84640.5
2019-03-13 15:10:00,45.77,45.79,45.71,45.75,82519.5,36.2543,36.2701,36.2067,36.2384,82519.5
2019-03-13 15:20:00,45.73,45.81,45.71,45.75,73606.5,36.2226,36.2859,36.2067,36.2384,73606.5
2019-03-13 15:30:00,45.74,45.87,45.74,45.85,78084.0,36.2305,36.3335,36.2305,36.3176,78084.0
2019-03-13 15:40:00,45.84,45.84,45.73,45.73,82684.5,36.3097,36.3097,36.2226,36.2226,82684.5
2019-03-13 15:50:00,45.74,45.86,45.74,45.83,250422.0,36.2305,36.3255,36.2305,36.3018,250422.0
2019-03-14 09:30:00,45.71,45.82,45.64,45.75,92182.5,36.2067,36.2939,36.1513,36.2384,92182.5
2019-03-14 09:40:00,45.75,45.79,45.62,45.7,138444.0,36.2384,36.2701,36.1354,36.1988,138444.0
2019-03-14 09:50:00,45.69,45.75,45.64,45.67,147565.5,36.1909,36.2384,36.1513,36.175,147565.5
2019-03-14 10:00:00,45.66,45.7,45.56,45.59,241156.5,36.1671,36.1988,36.0879,36.1117,241156.5
2019-03-14 10:10:00,45.59,45.67,45.57,45.63,123235.5,36.1117,36.175,36.0958,36.1434,123235.5
2019-03-14 10:20:00,45.63,45.69,45.52,45.53,74242.5,36.1434,36.1909,36.0562,36.0642,74242.5
2019-03-14 10:30:00,45.52,45.55,45.43,45.49,57525.0,36.0562,36.08,35.9849,36.0325,57525.0
2019-03-14 10:40:00,45.51,45.52,45.41,45.43,24070.5,36.0483,36.0562,35.9691,35.9849,24070.5
2019-03-14 10:50:00,45.43,45.49,45.39,45.47,56946.0,35.9849,36.0325,35.9533,36.0166,56946.0
2019-03-14 11:00:00,45.47,45.53,45.43,45.49,47121.0,36.0166,36.0642,35.9849,36.0325,47121.0
2019-03-14 11:10:00,45.49,45.59,45.49,45.57,34635.0,36.0325,36.1117,36.0325,36.0958,34635.0
2019-03-14 11:20:00,45.57,45.57,45.48,45.51,31039.5,36.0958,36.0958,36.0245,36.0483,31039.5
2019-03-14 11:30:00,45.51,45.53,45.47,45.51,30787.5,36.0483,36.0642,36.0166,36.0483,30787.5
2019-03-14 11:40:00,45.52,45.54,45.47,45.52,32737.5,36.0562,36.0721,36.0166,36.0562,32737.5
2019-03-14 11:50:00,45.52,45.55,45.51,45.55,65473.5,36.0562,36.08,36.0483,36.08,65473.5
2019-03-14 12:00:00,45.54,45.56,45.52,45.53,35127.0,36.0721,36.0879,36.0562,36.0642,35127.0
2019-03-14 12:10:00,45.54,45.56,45.53,45.54,36862.5,36.0721,36.0879,36.0642,36.0721,36862.5
2019-03-14 12:20:00,45.55,45.55,45.49,45.52,52642.5,36.08,36.08,36.0325,36.0562,52642.5
2019-03-14 12:30:00,45.52,45.55,45.51,45.55,46390.5,36.0562,36.08,36.0483,36.08,46390.5
2019-03-14 12:40:00,45.55,45.58,45.55,45.56,41989.5,36.08,36.1038,36.08,36.0879,41989.5
2019-03-14 12:50:00,45.56,45.59,45.55,45.59,45835.5,36.0879,36.1117,36.08,36.1117,45835.5
2019-03-14 13:00:00,45.59,45.61,45.57,45.57,37918.5,36.1117,36.1275,36.0958,36.0958,37918.5
2019-03-14 13:10:00,45.57,45.59,45.54,45.54,50541.0,36.0958,36.1117,36.0721,36.0721,50541.0
2019-03-14 13:20:00,45.55,45.55,45.51,45.53,43122.0,36.08,36.08,36.0483,36.0642,43122.0
2019-03-14 13:30:00,45.53,45.55,45.51,45.53,35616.0,36.0642,36.08,36.0483,36.0642,35616.0
2019-03-14 13:40:00,45.53,45.58,45.5,45.56,79975.5,36.0642,36.1038,36.0404,36.0879,79975.5
2019-03-14 13:50:00,45.56,45.61,45.53,45.61,47395.5,36.0879,36.1275,36.0642,36.1275,47395.5
2019-03-14 14:00:00,45.61,45.61,45.53,45.53,32628.0,36.1275,36.1275,36.0642,36.0642,32628.0
2019-03-14 14:10:00,45.53,45.53,45.43,45.51,57756.0,36.0642,36.0642,35.9849,36.0483,57756.0
2019-03-14 14:20:00,45.51,45.54,45.49,45.53,31200.0,36.0483,36.0721,36.0325,36.0642,31200.0
2019-03-14 14:30:00,45.52,45.53,45.45,45.45,35716.5,36.0562,36.0642,36.0008,36.0008,35716.5
2019-03-14 14:40:00,45.45,45.5,45.44,45.47,52240.5,36.0008,36.0404,35.9929,36.0166,52240.5
2019-03-14 14:50:00,45.46,45.53,45.45,45.52,41850.0,36.0087,36.0642,36.0008,36.0562,41850.0
2019-03-14 15:00:00,45.53,45.57,45.51,45.56,50623.5,36.0642,36.0958,36.0483,36.0879,50623.5
2019-03-14 15:10:00,45.56,45.58,45.51,45.54,57771.0,36.0879,36.1038,36.0483,36.0721,57771.0
2019-03-14 15:20:00,45.54,45.62,45.53,45.61,66273.0,36.0721,36.1354,36.0642,36.1275,66273.0
2019-03-14 15:30:00,45.61,45.68,45.59,45.67,114367.5,36.1275,36.183,36.1117,36.175,114367.5
2019-03-14 15:40:00,45.67,45.7,45.63,45.65,127749.0,36.175,36.1988,36.1434,36.1592,127749.0
2019-03-14 15:50:00,45.65,45.71,45.6,45.63,270598.5,36.1592,36.2067,36.1196,36.1434,270598.5
2019-03-15 09:30:00,45.64,45.8,45.58,45.67,902398.5,36.1513,36.278,36.1038,36.175,902398.5
2019-03-15 09:40:00,45.67,45.81,45.65,45.79,37740.0,36.175,36.2859,36.1592,36.2701,37740.0
2019-03-15 09:50:00,45.81,45.91,45.79,45.84,43069.5,36.2859,36.3651,36.2701,36.3097,43069.5
2019-03-15 10:00:00,45.83,45.83,45.66,45.7,55117.5,36.3018,36.3018,36.1671,36.1988,55117.5
2019-03-15 10:10:00,45.69,45.69,45.55,45.56,22783.5,36.1909,36.1909,36.08,36.0879,22783.5
2019-03-15 10:20:00,45.55,45.59,45.51,45.59,47346.0,36.08,36.1117,36.0483,36.1117,47346.0
2019-03-15 10:30:00,45.62,45.62,45.5,45.51,44577.0,36.1354,36.1354,36.0404,36.0483,44577.0
2019-03-15 10:40:00,45.51,45.57,45.49,45.49,21934.5,36.0483,36.0958,36.0325,36.0325,21934.5
2019-03-15 10:50:00,45.49,45.54,45.49,45.51,17451.0,36.0325,36.0721,36.0325,36.0483,17451.0
2019-03-15 11:00:00,45.5,45.61,45.49,45.59,27319.5,36.0404,36.1275,36.0325,36.1117,27319.5
2019-03-15 11:10:00,45.59,45.6,45.52,45.59,20284.5,36.1117,36.1196,36.0562,36.1117,20284.5
2019-03-15 11:20:00,45.6,45.6,45.51,45.53,15208.5,36.1196,36.1196,36.0483,36.0642,15208.5
2019-03-15 11:30:00,45.53,45.54,45.45,45.47,18538.5,36.0642,36.0721,36.0008,36.0166,18538.5
2019-03-15 11:40:00,45.46,45.58,45.44,45.58,29239.5,36.0087,36.1038,35.9929,36.1038,29239.5
2019-03-15 11:50:00,45.57,45.57,45.49,45.51,13429.5,36.0958,36.0958,36.0325,36.0483,13429.5
2019-03-15 12:00:00,45.51,45.51,45.46,45.51,133846.5,36.0483,36.0483,36.0087,36.0483,133846.5
2019-03-15 12:10:00,45.51,45.53,45.5,45.53,41275.5,36.0483,36.0642,36.0404,36.0642,41275.5
2019-03-15 12:20:00,45.54,45.59,45.53,45.55,33238.5,36.0721,36.1117,36.0642,36.08,33238.5
2019-03-15 12:30:00,45.55,45.6,45.55,45.6,27066.0,36.08,36.1196,36.08,36.1196,27066.0
2019-03-15 12:40:00,45.6,45.66,45.58,45.64,30840.0,36.1196,36.1671,36.1038,36.1513,30840.0
2019-03-15 12:50:00,45.64,45.67,45.6,45.61,18492.0,36.1513,36.175,36.1196,36.1275,18492.0
2019-03-15 13:00:00,45.63,45.64,45.61,45.63,15529.5,36.1434,36.1513,36.1275,36.1434,15529.5
2019-03-15 13:10:00,45.63,45.64,45.59,45.6,23857.5,36.1434,36.1513,36.1117,36.1196,23857.5
2019-03-15 13:20:00,45.59,45.6,45.55,45.55,20797.5,36.1117,36.1196,36.08,36.08,20797.5
2019-03-15 13:30:00,45.55,45.55,45.51,45.51,16524.0,36.08,36.08,36.0483,36.0483,16524.0
2019-03-15 13:40:00,45.51,45.53,45.49,45.5,30075.0,36.0483,36.0642,36.0325,36.0404,30075.0
2019-03-15 13:50:00,45.5,45.51,45.43,45.47,94831.5,36.0404,36.0483,35.9849,36.0166,94831.5
2019-03-15 14:00:00,45.48,45.51,45.47,45.47,39619.5,36.0245,36.0483,36.0166,36.0166,39619.5
2019-03-15 14:10:00,45.47,45.47,45.39,45.41,36858.0,36.0166,36.0166,35.9533,35.9691,36858.0
2019-03-15 14:20:00,45.41,45.41,45.3,45.3,24846.0,35.9691,35.9691,35.882,35.882,24846.0
2019-03-15 14:30:00,45.3,45.32,45.28,45.31,18784.5,35.882,35.8978,35.8661,35.8899,18784.5
2019-03-15 14:40:00,45.31,45.35,45.28,45.29,21268.5,35.8899,35.9216,35.8661,35.874,21268.5
2019-03-15 14:50:00,45.29,45.29,45.23,45.23,26152.5,35.874,35.874,35.8265,35.8265,26152.5
2019-03-15 15:00:00,45.24,45.25,45.17,45.19,29088.0,35.8344,35.8424,35.779,35.7948,29088.0
2019-03-15 15:10:00,45.17,45.18,45.13,45.17,48060.0,35.779,35.7869,35.7473,35.779,48060.0
2019-03-15 15:20:00,45.17,45.25,45.15,45.21,44434.5,35.779,35.8424,35.7632,35.8107,44434.5
2019-03-15 15:30:00,45.21,45.23,45.11,45.11,87085.5,35.8107,35.8265,35.7315,35.7315,87085.5
2019-03-15 15:40:00,45.12,45.19,45.1,45.13,85401.0,35.7394,35.7948,35.7236,35.7473,85401.0
2019-03-15 15:50:00,45.13,45.13,45.05,45.1,298896.0,35.7473,35.7473,35.6839,35.7236,298896.0
2019-03-18 09:30:00,45.05,45.3,45.05,45.2,36549.0,35.6839,35.882,35.6839,35.8028,36549.0
2019-03-18 09:40:00,45.21,45.27,45.11,45.25,25084.5,35.8107,35.8582,35.7315,35.8424,25084.5
2019-03-18 09:50:00,45.25,45.33,45.22,45.25,31102.5,35.8424,35.9057,35.8186,35.8424,31102.5
2019-03-18 10:00:00,45.24,45.31,45.24,45.27,48021.0,35.8344,35.8899,35.8344,35.8582,48021.0
2019-03-18 10:10:00,45.27,45.31,45.19,45.21,17020.5,35.8582,35.8899,35.7948,35.8107,17020.5
2019-03-18 10:20:00,45.21,45.21,45.13,45.15,26143.5,35.8107,35.8107,35.7473,35.7632,26143.5
2019-03-18 10:30:00,45.15,45.18,45.13,45.15,32581.5,35.7632,35.7869,35.7473,35.7632,32581.5
2019-03-18 10:40:00,45.15,45.19,45.13,45.19,24447.0,35.7632,35.7948,35.7473,35.7948,24447.0
2019-03-18 10:50:00,45.19,45.25,45.19,45.23,32436.0,35.7948,35.8424,35.7948,35.8265,32436.0
2019-03-18 11:00:00,45.23,45.24,45.2,45.22,41728.5,35.8265,35.8344,35.8028,35.8186,41728.5
2019-03-18 11:10:00,45.22,45.22,45.12,45.12,29467.5,35.8186,35.8186,35.7394,35.7394,29467.5
2019-03-18 11:20:00,45.11,45.11,45.03,45.05,32634.0,35.7315,35.7315,35.6681,35.6839,32634.0
2019-03-18 11:30:00,45.05,45.07,45.01,45.04,35920.5,35.6839,35.6998,35.6523,35.676,35920.5
2019-03-18 11:40:00,45.04,45.05,44.99,45.01,18415.5,35.676,35.6839,35.6364,35.6523,18415.5
2019-03-18 11:50:00,45.01,45.09,45.01,45.07,27373.5,35.6523,35.7156,35.6523,35.6998,27373.5
2019-03-18 12:00:00,45.08,45.08,45.01,45.04,25179.0,35.7077,35.7077,35.6523,35.676,25179.0
2019-03-18 12:10:00,45.04,45.05,45.02,45.03,36268.5,35.676,35.6839,35.6602,35.6681,36268.5
2019-03-18 12:20:00,45.04,45.09,45.03,45.07,25491.0,35.676,35.7156,35.6681,35.6998,25491.0
2019-03-18 12:30:00,45.06,45.14,45.05,45.11,26181.0,35.6919,35.7552,35.6839,35.7315,26181.0
2019-03-18 12:40:00,45.12,45.17,45.11,45.15,16561.5,35.7394,35.779,35.7315,35.7632,16561.5
2019-03-18 12:50:00,45.15,45.23,45.15,45.2,16524.0,35.7632,35.8265,35.7632,35.8028,16524.0
2019-03-18 13:00:00,45.2,45.2,45.15,45.17,34044.0,35.8028,35.8028,35.7632,35.779,34044.0
2019-03-18 13:10:00,45.17,45.19,45.15,45.17,64416.0,35.779,35.7948,35.7632,35.779,64416.0
2019-03-18 13:20:00,45.17,45.21,45.16,45.2,78892.5,35.779,35.8107,35.7711,35.8028,78892.5
2019-03-18 13:30:00,45.19,45.23,45.17,45.23,29430.0,35.7948,35.8265,35.779,35.8265,29430.0
2019-03-18 13:40:00,45.23,45.33,45.23,45.3,30051.0,35.8265,35.9057,35.8265,35.882,30051.0
2019-03-18 13:50:00,45.31,45.36,45.25,45.27,46372.5,35.8899,35.9295,35.8424,35.8582,46372.5
2019-03-18 14:00:00,45.26,45.33,45.25,45.32,86634.0,35.8503,35.9057,35.8424,35.8978,86634.0
2019-03-18 14:10:00,45.33,45.33,45.25,45.27,71038.5,35.9057,35.9057,35.8424,35.8582,71038.5
2019-03-18 14:20:00,45.27,45.33,45.25,45.31,50409.0,35.8582,35.9057,35.8424,35.8899,50409.0
2019-03-18 14:30:00,45.31,45.33,45.29,45.32,47161.5,35.8899,35.9057,35.874,35.8978,47161.5
2019-03-18 14:40:00,45.33,45.39,45.32,45.38,20895.0,35.9057,35.9533,35.8978,35.9453,20895.0
2019-03-18 14:50:00,45.38,45.41,45.37,45.41,28596.0,35.9453,35.9691,35.9374,35.9691,28596.0
2019-03-18 15:00:00,45.41,45.43,45.4,45.43,29869.5,35.9691,35.9849,35.9612,35.9849,29869.5
2019-03-18 15:10:00,45.42,45.48,45.37,45.47,35095.5,35.977,36.0245,35.9374,36.0166,35095.5
2019-03-18 15:20:00,45.48,45.51,45.45,45.48,42636.0,36.0245,36.0483,36.0008,36.0245,42636.0
2019-03-18 15:30:00,45.48,45.51,45.47,45.51,62295.0,36.0245,36.0483,36.0166,36.0483,62295.0
2019-03-18 15:40:00,45.51,45.59,45.51,45.55,76930.5,36.0483,36.1117,36.0483,36.08,76930.5
2019-03-18 15:50:00,45.56,45.65,45.53,45.61,316030.5,36.0879,36.1592,36.0642,36.1275,316030.5
2019-03-19 09:30:00,45.84,45.93,45.77,45.91,53023.5,36.3097,36.381,36.2543,36.3651,53023.5
2019-03-19 09:40:00,45.89,45.99,45.81,45.99,35280.0,36.3493,36.4285,36.2859,36.4285,35280.0
2019-03-19 09:50:00,45.99,45.99,45.81,45.84,22509.0,36.4285,36.4285,36.2859,36.3097,22509.0
2019-03-19 10:00:00,45.86,45.91,45.85,45.87,25948.5,36.3255,36.3651,36.3176,36.3335,25948.5
2019-03-19 10:10:00,45.87,45.87,45.77,45.84,42630.0,36.3335,36.3335,36.2543,36.3097,42630.0
2019-03-19 10:20:00,45.84,45.84,45.72,45.74,29917.5,36.3097,36.3097,36.2147,36.2305,29917.5
2019-03-19 10:30:00,45.74,45.77,45.68,45.77,21262.5,36.2305,36.2543,36.183,36.2543,21262.5
2019-03-19 10:40:00,45.76,45.82,45.75,45.81,42178.5,36.2463,36.2939,36.2384,36.2859,42178.5
2019-03-19 10:50:00,45.81,45.83,45.73,45.73,22279.5,36.2859,36.3018,36.2226,36.2226,22279.5
2019-03-19 11:00:00,45.75,45.77,45.72,45.73,21204.0,36.2384,36.2543,36.2147,36.2226,21204.0
2019-03-19 11:10:00,45.72,45.79,45.71,45.74,33855.0,36.2147,36.2701,36.2067,36.2305,33855.0
2019-03-19 11:20:00,45.73,45.81,45.73,45.76,11583.0,36.2226,36.2859,36.2226,36.2463,11583.0
2019-03-19 11:30:00,45.76,45.84,45.75,45.82,20194.5,36.2463,36.3097,36.2384,36.2939,20194.5
2019-03-19 11:40:00,45.81,45.83,45.79,45.83,16933.5,36.2859,36.3018,36.2701,36.3018,16933.5
2019-03-19 11:50:00,45.83,45.96,45.82,45.94,68013.0,36.3018,36.4048,36.2939,36.3889,68013.0
2019-03-19 12:00:00,45.95,45.99,45.94,45.96,24468.0,36.3968,36.4285,36.3889,36.4048,24468.0
2019-03-19 12:10:00,45.95,45.99,45.92,45.92,23796.0,36.3968,36.4285,36.3731,36.3731,23796.0
2019-03-19 12:20:00,45.91,45.91,45.83,45.84,16875.0,36.3651,36.3651,36.3018,36.3097,16875.0
2019-03-19 12:30:00,45.84,45.85,45.79,45.79,14124.0,36.3097,36.3176,36.2701,36.2701,14124.0
2019-03-19 12:40:00,45.79,45.81,45.54,45.54,60282.0,36.2701,36.2859,36.0721,36.0721,60282.0
2019-03-19 12:50:00,45.53,45.71,45.53,45.71,35661.0,36.0642,36.2067,36.0642,36.2067,35661.0
2019-03-19 13:00:00,45.71,45.73,45.63,45.63,21402.0,36.2067,36.2226,36.1434,36.1434,21402.0
2019-03-19 13:10:00,45.61,45.69,45.6,45.65,19912.5,36.1275,36.1909,36.1196,36.1592,19912.5
2019-03-19 13:20:00,45.64,45.65,45.59,45.59,19177.5,36.1513,36.1592,36.1117,36.1117,19177.5
2019-03-19 13:30:00,45.59,45.61,45.57,45.57,20121.0,36.1117,36.1275,36.0958,36.0958,20121.0
2019-03-19 13:40:00,45.57,45.57,45.53,45.54,16621.5,36.0958,36.0958,36.0642,36.0721,16621.5
2019-03-19 13:50:00,45.54,45.54,45.49,45.49,19530.0,36.0721,36.0721,36.0325,36.0325,19530.0
2019-03-19 14:00:00,45.49,45.54,45.49,45.5,20179.5,36.0325,36.0721,36.0325,36.0404,20179.5
2019-03-19 14:10:00,45.5,45.5,45.43,45.49,27871.5,36.0404,36.0404,35.9849,36.0325,27871.5
2019-03-19 14:20:00,45.48,45.51,45.47,45.49,21874.5,36.0245,36.0483,36.0166,36.0325,21874.5
2019-03-19 14:30:00,45.5,45.53,45.47,45.49,37132.5,36.0404,36.0642,36.0166,36.0325,37132.5
2019-03-19 14:40:00,45.5,45.54,45.49,45.51,22528.5,36.0404,36.0721,36.0325,36.0483,22528.5
2019-03-19 14:50:00,45.51,45.56,45.48,45.5,49873.5,36.0483,36.0879,36.0245,36.0404,49873.5
2019-03-19 15:00:00,45.51,45.54,45.45,45.49,26260.5,36.0483,36.0721,36.0008,36.0325,26260.5
2019-03-19 15:10:00,45.49,45.49,45.41,45.41,28170.0,36.0325,36.0325,35.9691,35.9691,28170.0
2019-03-19 15:20:00,45.42,45.42,45.34,45.39,30285.0,35.977,35.977,35.9137,35.9533,30285.0
2019-03-19 15:30:00,45.39,45.43,45.32,45.33,73768.5,35.9533,35.9849,35.8978,35.9057,73768.5
2019-03-19 15:40:00,45.32,45.34,45.22,45.34,64009.5,35.8978,35.9137,35.8186,35.9137,64009.5
2019-03-19 15:50:00,45.34,45.41,45.29,45.41,154306.5,35.9137,35.9691,35.874,35.9691,154306.5
2019-03-20 09:30:00,45.29,45.56,45.21,45.21,36030.0,35.874,36.0879,35.8107,35.8107,36030.0
2019-03-20 09:40:00,45.23,45.29,45.22,45.29,22977.0,35.8265,35.874,35.8186,35.874,22977.0
2019-03-20 09:50:00,45.28,45.31,45.15,45.19,74770.5,35.8661,35.8899,35.7632,35.7948,74770.5
2019-03-20 10:00:00,45.21,45.27,45.16,45.25,15885.0,35.8107,35.8582,35.7711,35.8424,15885.0
2019-03-20 10:10:00,45.27,45.28,45.24,45.26,15294.0,35.8582,35.8661,35.8344,35.8503,15294.0
2019-03-20 10:20:00,45.26,45.27,45.19,45.21,28906.5,35.8503,35.8582,35.7948,35.8107,28906.5
2019-03-20 10:30:00,45.23,45.25,45.12,45.13,26098.5,35.8265,35.8424,35.7394,35.7473,26098.5
2019-03-20 10:40:00,45.15,45.26,45.11,45.26,21874.5,35.7632,35.8503,35.7315,35.8503,21874.5
2019-03-20 10:50:00,45.25,45.33,45.25,45.33,12403.5,35.8424,35.9057,35.8424,35.9057,12403.5
2019-03-20 11:00:00,45.33,45.41,45.33,45.38,16849.5,35.9057,35.9691,35.9057,35.9453,16849.5
2019-03-20 11:10:00,45.39,45.4,45.35,45.4,14625.0,35.9533,35.9612,35.9216,35.9612,14625.0
2019-03-20 11:20:00,45.39,45.39,45.35,45.36,18103.5,35.9533,35.9533,35.9216,35.9295,18103.5
2019-03-20 11:30:00,45.37,45.39,45.31,45.32,33579.0,35.9374,35.9533,35.8899,35.8978,33579.0
2019-03-20 11:40:00,45.32,45.33,45.21,45.22,27505.5,35.8978,35.9057,35.8107,35.8186,27505.5
2019-03-20 11:50:00,45.23,45.24,45.09,45.12,31338.0,35.8265,35.8344,35.7156,35.7394,31338.0
2019-03-20 12:00:00,45.13,45.16,45.11,45.13,23161.5,35.7473,35.7711,35.7315,35.7473,23161.5
2019-03-20 12:10:00,45.13,45.15,45.11,45.14,28873.5,35.7473,35.7632,35.7315,35.7552,28873.5
2019-03-20 12:20:00,45.13,45.14,45.07,45.11,25804.5,35.7473,35.7552,35.6998,35.7315,25804.5
2019-03-20 12:30:00,45.11,45.11,44.95,45.01,57445.5,35.7315,35.7315,35.6047,35.6523,57445.5
2019-03-20 12:40:00,45.02,45.07,45.01,45.03,21376.5,35.6602,35.6998,35.6523,35.6681,21376.5
2019-03-20 12:50:00,45.03,45.09,45.03,45.09,14442.0,35.6681,35.7156,35.6681,35.7156,14442.0
2019-03-20 13:00:00,45.08,45.15,45.07,45.11,18069.0,35.7077,35.7632,35.6998,35.7315,18069.0
2019-03-20 13:10:00,45.11,45.15,45.1,45.11,14590.5,35.7315,35.7632,35.7236,35.7315,14590.5
2019-03-20 13:20:00,45.11,45.13,45.1,45.11,14194.5,35.7315,35.7473,35.7236,35.7315,14194.5
2019-03-20 13:30:00,45.11,45.18,45.11,45.17,13362.0,35.7315,35.7869,35.7315,35.779,13362.0
2019-03-20 13:40:00,45.18,45.19,45.15,45.18,7876.5,35.7869,35.7948,35.7632,35.7869,7876.5
2019-03-20 13:50:00,45.17,45.21,45.15,45.21,15229.5,35.779,35.8107,35.7632,35.8107,15229.5
2019-03-20 14:00:00,45.25,45.61,45.25,45.54,67203.0,35.8424,36.1275,35.8424,36.0721,67203.0
2019-03-20 14:10:00,45.55,45.61,45.47,45.48,22401.0,36.08,36.1275,36.0166,36.0245,22401.0
2019-03-20 14:20:00,45.49,45.55,45.42,45.53,55303.5,36.0325,36.08,35.977,36.0642,55303.5
2019-03-20 14:30:00,45.51,45.55,45.46,45.53,45199.5,36.0483,36.08,36.0087,36.0642,45199.5
2019-03-20 14:40:00,45.53,45.57,45.47,45.54,44568.0,36.0642,36.0958,36.0166,36.0721,44568.0
2019-03-20 14:50:00,45.54,45.56,45.45,45.48,27328.5,36.0721,36.0879,36.0008,36.0245,27328.5
2019-03-20 15:00:00,45.49,45.53,45.39,45.44,38325.0,36.0325,36.0642,35.9533,35.9929,38325.0
2019-03-20 15:10:00,45.44,45.47,45.38,45.43,24865.5,35.9929,36.0166,35.9453,35.9849,24865.5
2019-03-20 15:20:00,45.45,45.45,45.38,45.39,50424.0,36.0008,36.0008,35.9453,35.9533,50424.0
2019-03-20 15:30:00,45.39,45.39,45.2,45.23,63345.0,35.9533,35.9533,35.8028,35.8265,63345.0
2019-03-20 15:40:00,45.23,45.29,45.17,45.25,72510.0,35.8265,35.874,35.779,35.8424,72510.0
2019-03-20 15:50:00,45.25,45.25,45.14,45.15,186154.5,35.8424,35.8424,35.7552,35.7632,186154.5
2019-03-21 09:30:00,44.89,45.09,44.89,45.03,77265.0,35.5572,35.7156,35.5572,35.6681,77265.0
2019-03-21 09:40:00,45.03,45.11,45.0,45.07,44926.5,35.6681,35.7315,35.6443,35.6998,44926.5
2019-03-21 09:50:00,45.06,45.23,45.03,45.17,36333.0,35.6919,35.8265,35.6681,35.779,36333.0
2019-03-21 10:00:00,45.17,45.27,45.17,45.19,33367.5,35.779,35.8582,35.779,35.7948,33367.5
2019-03-21 10:10:00,45.19,45.21,45.13,45.15,36342.0,35.7948,35.8107,35.7473,35.7632,36342.0
2019-03-21 10:20:00,45.16,45.27,45.16,45.26,15321.0,35.7711,35.8582,35.7711,35.8503,15321.0
2019-03-21 10:30:00,45.27,45.32,45.25,45.3,16951.5,35.8582,35.8978,35.8424,35.882,16951.5
2019-03-21 10:40:00,45.31,45.35,45.27,45.32,18360.0,35.8899,35.9216,35.8582,35.8978,18360.0
2019-03-21 10:50:00,45.33,45.39,45.31,45.35,23926.5,35.9057,35.9533,35.8899,35.9216,23926.5
2019-03-21 11:00:00,45.34,45.43,45.32,45.37,42831.0,35.9137,35.9849,35.8978,35.9374,42831.0
2019-03-21 11:10:00,45.37,45.39,45.35,45.38,23193.0,35.9374,35.9533,35.9216,35.9453,23193.0
2019-03-21 11:20:00,45.39,45.43,45.35,45.39,24750.0,35.9533,35.9849,35.9216,35.9533,24750.0
2019-03-21 11:30:00,45.39,45.43,45.36,45.37,29560.5,35.9533,35.9849,35.9295,35.9374,29560.5
2019-03-21 11:40:00,45.36,45.47,45.35,45.45,21156.0,35.9295,36.0166,35.9216,36.0008,21156.0
2019-03-21 11:50:00,45.47,45.54,45.45,45.53,20131.5,36.0166,36.0721,36.0008,36.0642,20131.5
2019-03-21 12:00:00,45.53,45.53,45.49,45.5,10734.0,36.0642,36.0642,36.0325,36.0404,10734.0
2019-03-21 12:10:00,45.5,45.53,45.47,45.48,14701.5,36.0404,36.0642,36.0166,36.0245,14701.5
2019-03-21 12:20:00,45.47,45.47,45.38,45.38,15501.0,36.0166,36.0166,35.9453,35.9453,15501.0
2019-03-21 12:30:00,45.39,45.39,45.33,45.35,17034.0,35.9533,35.9533,35.9057,35.9216,17034.0
2019-03-21 12:40:00,45.35,45.39,45.34,45.36,13050.0,35.9216,35.9533,35.9137,35.9295,13050.0
2019-03-21 12:50:00,45.37,45.41,45.33,45.39,13278.0,35.9374,35.9691,35.9057,35.9533,13278.0
2019-03-21 13:00:00,45.39,45.44,45.37,45.43,18330.0,35.9533,35.9929,35.9374,35.9849,18330.0
2019-03-21 13:10:00,45.43,45.44,45.39,45.4,15298.5,35.9849,35.9929,35.9533,35.9612,15298.5
2019-03-21 13:20:00,45.4,45.44,45.36,45.44,26415.0,35.9612,35.9929,35.9295,35.9929,26415.0
2019-03-21 13:30:00,45.43,45.45,45.35,45.35,17925.0,35.9849,36.0008,35.9216,35.9216,17925.0
2019-03-21 13:40:00,45.35,45.39,45.33,45.39,20041.5,35.9216,35.9533,35.9057,35.9533,20041.5
2019-03-21 13:50:00,45.4,45.43,45.3,45.32,16348.5,35.9612,35.9849,35.882,35.8978,16348.5
2019-03-21 14:00:00,45.32,45.38,45.32,45.37,25275.0,35.8978,35.9453,35.8978,35.9374,25275.0
2019-03-21 14:10:00,45.36,45.4,45.33,45.35,36507.0,35.9295,35.9612,35.9057,35.9216,36507.0
2019-03-21 14:20:00,45.35,45.45,45.34,45.45,24897.0,35.9216,36.0008,35.9137,36.0008,24897.0
2019-03-21 14:30:00,45.44,45.51,45.43,45.51,23682.0,35.9929,36.0483,35.9849,36.0483,23682.0
2019-03-21 14:40:00,45.51,45.55,45.5,45.54,23845.5,36.0483,36.08,36.0404,36.0721,23845.5
2019-03-21 14:50:00,45.55,45.55,45.44,45.46,58767.0,36.08,36.08,35.9929,36.0087,58767.0
2019-03-21 15:00:00,45.47,45.55,45.44,45.51,30603.0,36.0166,36.08,35.9929,36.0483,30603.0
2019-03-21 15:10:00,45.49,45.49,45.41,45.47,38488.5,36.0325,36.0325,35.9691,36.0166,38488.5
2019-03-21 15:20:00,45.47,45.54,45.45,45.5,29116.5,36.0166,36.0721,36.0008,36.0404,29116.5
2019-03-21 15:30:00,45.51,45.52,45.46,45.51,44841.0,36.0483,36.0562,36.0087,36.0483,44841.0
2019-03-21 15:40:00,45.49,45.54,45.45,45.46,57064.5,36.0325,36.0721,36.0008,36.0087,57064.5
2019-03-21 15:50:00,45.46,45.51,45.41,45.46,235467.0,36.0087,36.0483,35.9691,36.0087,235467.0
2019-03-22 09:30:00,45.19,45.39,45.17,45.19,68509.5,35.7948,35.9533,35.779,35.7948,68509.5
2019-03-22 09:40:00,45.18,45.19,44.97,44.99,43582.5,35.7869,35.7948,35.6206,35.6364,43582.5
2019-03-22 09:50:00,44.99,44.99,44.81,44.85,91653.0,35.6364,35.6364,35.4938,35.5255,91653.0
2019-03-22 10:00:00,44.85,44.93,44.81,44.9,58422.0,35.5255,35.5889,35.4938,35.5651,58422.0
2019-03-22 10:10:00,44.89,44.97,44.85,44.96,91402.5,35.5572,35.6206,35.5255,35.6127,91402.5
2019-03-22 10:20:00,44.96,45.03,44.94,44.97,57721.5,35.6127,35.6681,35.5968,35.6206,57721.5
2019-03-22 10:30:00,44.98,45.05,44.97,45.05,64933.5,35.6285,35.6839,35.6206,35.6839,64933.5
2019-03-22 10:40:00,45.05,45.05,44.93,44.96,51808.5,35.6839,35.6839,35.5889,35.6127,51808.5
2019-03-22 10:50:00,44.95,44.98,44.85,44.85,58021.5,35.6047,35.6285,35.5255,35.5255,58021.5
2019-03-22 11:00:00,44.85,44.85,44.79,44.81,78808.5,35.5255,35.5255,35.478,35.4938,78808.5
2019-03-22 11:10:00,44.81,44.9,44.75,44.89,46095.0,35.4938,35.5651,35.4463,35.5572,46095.0
2019-03-22 11:20:00,44.89,44.89,44.81,44.82,42346.5,35.5572,35.5572,35.4938,35.5018,42346.5
2019-03-22 11:30:00,44.81,44.84,44.69,44.71,58048.5,35.4938,35.5176,35.3988,35.4146,58048.5
2019-03-22 11:40:00,44.69,44.72,44.63,44.65,40992.0,35.3988,35.4226,35.3513,35.3671,40992.0
2019-03-22 11:50:00,44.64,44.67,44.57,44.61,70396.5,35.3592,35.3829,35.3037,35.3354,70396.5
2019-03-22 12:00:00,44.62,44.73,44.6,44.73,41313.0,35.3433,35.4305,35.3275,35.4305,41313.0
2019-03-22 12:10:00,44.73,44.75,44.67,44.69,25734.0,35.4305,35.4463,35.3829,35.3988,25734.0
2019-03-22 12:20:00,44.69,44.75,44.65,44.67,38175.0,35.3988,35.4463,35.3671,35.3829,38175.0
2019-03-22 12:30:00,44.65,44.76,44.65,44.71,27310.5,35.3671,35.4542,35.3671,35.4146,27310.5
2019-03-22 12:40:00,44.7,44.7,44.6,44.64,47311.5,35.4067,35.4067,35.3275,35.3592,47311.5
2019-03-22 12:50:00,44.64,44.77,44.63,44.72,38725.5,35.3592,35.4622,35.3513,35.4226,38725.5
2019-03-22 13:00:00,44.73,44.89,44.7,44.89,30805.5,35.4305,35.5572,35.4067,35.5572,30805.5
2019-03-22 13:10:00,44.89,44.89,44.79,44.81,30132.0,35.5572,35.5572,35.478,35.4938,30132.0
2019-03-22 13:20:00,44.81,44.81,44.74,44.77,18054.0,35.4938,35.4938,35.4384,35.4622,18054.0
2019-03-22 13:30:00,44.78,44.87,44.76,44.77,24229.5,35.4701,35.5414,35.4542,35.4622,24229.5
2019-03-22 13:40:00,44.79,44.85,44.79,44.79,22287.0,35.478,35.5255,35.478,35.478,22287.0
2019-03-22 13:50:00,44.78,44.81,44.72,44.75,28516.5,35.4701,35.4938,35.4226,35.4463,28516.5
2019-03-22 14:00:00,44.75,44.92,44.75,44.91,29383.5,35.4463,35.581,35.4463,35.5731,29383.5
2019-03-22 14:10:00,44.91,45.05,44.9,45.03,35242.5,35.5731,35.6839,35.5651,35.6681,35242.5
2019-03-22 14:20:00,45.03,45.05,45.0,45.01,34335.0,35.6681,35.6839,35.6443,35.6523,34335.0
2019-03-22 14:30:00,45.01,45.02,44.94,44.98,47515.5,35.6523,35.6602,35.5968,35.6285,47515.5
2019-03-22 14:40:00,44.97,45.07,44.97,45.05,26821.5,35.6206,35.6998,35.6206,35.6839,26821.5
2019-03-22 14:50:00,45.05,45.11,45.04,45.04,27172.5,35.6839,35.7315,35.676,35.676,27172.5
2019-03-22 15:00:00,45.04,45.11,45.01,45.04,31398.0,35.676,35.7315,35.6523,35.676,31398.0
2019-03-22 15:10:00,45.04,45.05,44.93,44.95,50964.0,35.676,35.6839,35.5889,35.6047,50964.0
2019-03-22 15:20:00,44.95,44.99,44.89,44.89,50439.0,35.6047,35.6364,35.5572,35.5572,50439.0
2019-03-22 15:30:00,44.89,44.91,44.77,44.77,72280.5,35.5572,35.5731,35.4622,35.4622,72280.5
2019-03-22 15:40:00,44.77,44.84,44.74,44.83,103650.0,35.4622,35.5176,35.4384,35.5097,103650.0
2019-03-22 15:50:00,44.82,44.83,44.67,44.69,394903.5,35.5018,35.5097,35.3829,35.3988,394903.5
2019-03-25 09:30:00,44.78,45.14,44.75,45.14,36267.0,35.4701,35.7552,35.4463,35.7552,36267.0
2019-03-25 09:40:00,45.09,45.09,44.85,44.87,25197.0,35.7156,35.7156,35.5255,35.5414,25197.0
2019-03-25 09:50:00,44.89,44.99,44.86,44.87,18759.0,35.5572,35.6364,35.5334,35.5414,18759.0
2019-03-25 10:00:00,44.88,44.93,44.81,44.89,23241.0,35.5493,35.5889,35.4938,35.5572,23241.0
2019-03-25 10:10:00,44.87,44.87,44.75,44.83,96511.5,35.5414,35.5414,35.4463,35.5097,96511.5
2019-03-25 10:20:00,44.81,44.97,44.81,44.93,17592.0,35.4938,35.6206,35.4938,35.5889,17592.0
2019-03-25 10:30:00,44.93,45.01,44.93,44.94,12667.5,35.5889,35.6523,35.5889,35.5968,12667.5
2019-03-25 10:40:00,44.93,44.97,44.89,44.97,33051.0,35.5889,35.6206,35.5572,35.6206,33051.0
2019-03-25 10:50:00,44.99,45.11,44.99,45.09,42483.0,35.6364,35.7315,35.6364,35.7156,42483.0
2019-03-25 11:00:00,45.09,45.11,45.04,45.11,27450.0,35.7156,35.7315,35.676,35.7315,27450.0
2019-03-25 11:10:00,45.11,45.19,45.06,45.17,18154.5,35.7315,35.7948,35.6919,35.779,18154.5
2019-03-25 11:20:00,45.17,45.21,45.14,45.21,20010.0,35.779,35.8107,35.7552,35.8107,20010.0
2019-03-25 11:30:00,45.21,45.21,45.03,45.03,97467.0,35.8107,35.8107,35.6681,35.6681,97467.0
2019-03-25 11:40:00,45.03,45.03,44.99,45.01,21649.5,35.6681,35.6681,35.6364,35.6523,21649.5
2019-03-25 11:50:00,45.01,45.06,44.99,44.99,18817.5,35.6523,35.6919,35.6364,35.6364,18817.5
2019-03-25 12:00:00,45.0,45.03,44.98,44.99,49153.5,35.6443,35.6681,35.6285,35.6364,49153.5
2019-03-25 12:10:00,44.99,44.99,44.89,44.95,18129.0,35.6364,35.6364,35.5572,35.6047,18129.0
2019-03-25 12:20:00,44.96,45.0,44.94,44.95,18133.5,35.6127,35.6443,35.5968,35.6047,18133.5
2019-03-25 12:30:00,44.95,44.95,44.81,44.81,20703.0,35.6047,35.6047,35.4938,35.4938,20703.0
2019-03-25 12:40:00,44.81,44.83,44.73,44.83,26443.5,35.4938,35.5097,35.4305,35.5097,26443.5
2019-03-25 12:50:00,44.83,44.93,44.83,44.93,15885.0,35.5097,35.5889,35.5097,35.5889,15885.0
2019-03-25 13:00:00,44.93,44.93,44.82,44.85,19327.5,35.5889,35.5889,35.5018,35.5255,19327.5
2019-03-25 13:10:00,44.85,44.99,44.84,44.93,22182.0,35.5255,35.6364,35.5176,35.5889,22182.0
2019-03-25 13:20:00,44.93,44.94,44.83,44.89,32233.5,35.5889,35.5968,35.5097,35.5572,32233.5
2019-03-25 13:30:00,44.88,44.94,44.87,44.92,16047.0,35.5493,35.5968,35.5414,35.581,16047.0
2019-03-25 13:40:00,44.91,44.92,44.79,44.81,17977.5,35.5731,35.581,35.478,35.4938,17977.5
2019-03-25 13:50:00,44.81,44.83,44.78,44.81,17667.0,35.4938,35.5097,35.4701,35.4938,17667.0
2019-03-25 14:00:00,44.8,44.85,44.76,44.77,23895.0,35.4859,35.5255,35.4542,35.4622,23895.0
2019-03-25 14:10:00,44.77,44.84,44.77,44.77,27099.0,35.4622,35.5176,35.4622,35.4622,27099.0
2019-03-25 14:20:00,44.78,44.8,44.75,44.8,23845.5,35.4701,35.4859,35.4463,35.4859,23845.5
2019-03-25 14:30:00,44.81,44.94,44.81,44.93,26707.5,35.4938,35.5968,35.4938,35.5889,26707.5
2019-03-25 14:40:00,44.93,44.96,44.92,44.96,25315.5,35.5889,35.6127,35.581,35.6127,25315.5
2019-03-25 14:50:00,44.95,44.99,44.91,44.97,24963.0,35.6047,35.6364,35.5731,35.6206,24963.0
2019-03-25 15:00:00,44.99,45.0,44.95,44.98,26191.5,35.6364,35.6443,35.6047,35.6285,26191.5
2019-03-25 15:10:00,44.98,45.05,44.97,44.99,25251.0,35.6285,35.6839,35.6206,35.6364,25251.0
2019-03-25 15:20:00,44.98,45.05,44.97,44.99,31729.5,35.6285,35.6839,35.6206,35.6364,31729.5
2019-03-25 15:30:00,44.99,45.0,44.95,44.96,43210.5,35.6364,35.6443,35.6047,35.6127,43210.5
2019-03-25 15:40:00,44.95,45.0,44.91,44.92,60232.5,35.6047,35.6443,35.5731,35.581,60232.5
2019-03-25 15:50:00,44.92,44.97,44.88,44.94,158913.0,35.581,35.6206,35.5493,35.5968,158913.0
2019-03-26 09:30:00,45.2,45.34,45.07,45.29,34536.0,35.8028,35.9137,35.6998,35.874,34536.0
2019-03-26 09:40:00,45.31,45.43,45.17,45.17,25815.0,35.8899,35.9849,35.779,35.779,25815.0
2019-03-26 09:50:00,45.17,45.22,45.11,45.15,13636.5,35.779,35.8186,35.7315,35.7632,13636.5
2019-03-26 10:00:00,45.13,45.17,44.99,44.99,14728.5,35.7473,35.779,35.6364,35.6364,14728.5
2019-03-26 10:10:00,45.01,45.09,44.99,45.07,22623.0,35.6523,35.7156,35.6364,35.6998,22623.0
2019-03-26 10:20:00,45.07,45.13,45.04,45.11,14742.0,35.6998,35.7473,35.676,35.7315,14742.0
2019-03-26 10:30:00,45.11,45.11,45.02,45.08,15678.0,35.7315,35.7315,35.6602,35.7077,15678.0
2019-03-26 10:40:00,45.08,45.19,45.05,45.19,14044.5,35.7077,35.7948,35.6839,35.7948,14044.5
2019-03-26 10:50:00,45.19,45.23,45.16,45.18,19197.0,35.7948,35.8265,35.7711,35.7869,19197.0
2019-03-26 11:00:00,45.17,45.17,45.1,45.11,24619.5,35.779,35.779,35.7236,35.7315,24619.5
2019-03-26 11:10:00,45.11,45.12,45.04,45.04,14973.0,35.7315,35.7394,35.676,35.676,14973.0
2019-03-26 11:20:00,45.05,45.06,44.99,45.01,15819.0,35.6839,35.6919,35.6364,35.6523,15819.0
2019-03-26 11:30:00,45.01,45.05,44.95,45.04,20424.0,35.6523,35.6839,35.6047,35.676,20424.0
2019-03-26 11:40:00,45.04,45.07,44.95,44.98,17787.0,35.676,35.6998,35.6047,35.6285,17787.0
2019-03-26 11:50:00,44.99,45.01,44.89,44.99,17659.5,35.6364,35.6523,35.5572,35.6364,17659.5
2019-03-26 12:00:00,45.01,45.03,44.9,44.94,59625.0,35.6523,35.6681,35.5651,35.5968,59625.0
2019-03-26 12:10:00,44.93,45.0,44.93,45.0,34429.5,35.5889,35.6443,35.5889,35.6443,34429.5
2019-03-26 12:20:00,45.0,45.01,44.93,44.97,27417.0,35.6443,35.6523,35.5889,35.6206,27417.0
2019-03-26 12:30:00,44.97,44.99,44.95,44.95,17250.0,35.6206,35.6364,35.6047,35.6047,17250.0
2019-03-26 12:40:00,44.95,44.95,44.87,44.87,24657.0,35.6047,35.6047,35.5414,35.5414,24657.0
2019-03-26 12:50:00,44.88,44.98,44.88,44.96,30603.0,35.5493,35.6285,35.5493,35.6127,30603.0
2019-03-26 13:00:00,44.97,45.01,44.97,44.99,19528.5,35.6206,35.6523,35.6206,35.6364,19528.5
2019-03-26 13:10:00,45.0,45.03,45.0,45.02,10506.0,35.6443,35.6681,35.6443,35.6602,10506.0
2019-03-26 13:20:00,45.02,45.03,44.96,44.96,16974.0,35.6602,35.6681,35.6127,35.6127,16974.0
2019-03-26 13:30:00,44.97,44.97,44.86,44.89,13134.0,35.6206,35.6206,35.5334,35.5572,13134.0
2019-03-26 13:40:00,44.89,44.95,44.89,44.93,17497.5,35.5572,35.6047,35.5572,35.5889,17497.5
2019-03-26 13:50:00,44.93,44.93,44.85,44.85,17281.5,35.5889,35.5889,35.5255,35.5255,17281.5
2019-03-26 14:00:00,44.86,44.88,44.83,44.83,24276.0,35.5334,35.5493,35.5097,35.5097,24276.0
2019-03-26 14:10:00,44.83,44.87,44.79,44.86,60634.5,35.5097,35.5414,35.478,35.5334,60634.5
2019-03-26 14:20:00,44.85,44.87,44.81,44.81,33360.0,35.5255,35.5414,35.4938,35.4938,33360.0
2019-03-26 14:30:00,44.81,44.87,44.77,44.87,19714.5,35.4938,35.5414,35.4622,35.5414,19714.5
2019-03-26 14:40:00,44.87,44.91,44.87,44.91,20524.5,35.5414,35.5731,35.5414,35.5731,20524.5
2019-03-26 14:50:00,44.91,44.98,44.87,44.97,42195.0,35.5731,35.6285,35.5414,35.6206,42195.0
2019-03-26 15:00:00,44.97,45.01,44.93,44.95,29736.0,35.6206,35.6523,35.5889,35.6047,29736.0
2019-03-26 15:10:00,44.95,44.99,44.91,44.91,28636.5,35.6047,35.6364,35.5731,35.5731,28636.5
2019-03-26 15:20:00,44.92,44.94,44.89,44.9,24390.0,35.581,35.5968,35.5572,35.5651,24390.0
2019-03-26 15:30:00,44.89,44.99,44.88,44.93,81532.5,35.5572,35.6364,35.5493,35.5889,81532.5
2019-03-26 15:40:00,44.93,44.95,44.87,44.87,118840.5,35.5889,35.6047,35.5414,35.5414,118840.5
2019-03-26 15:50:00,44.87,44.98,44.85,44.95,274023.0,35.5414,35.6285,35.5255,35.6047,274023.0
2019-03-27 09:30:00,45.0,45.17,44.99,45.11,40071.0,35.6443,35.779,35.6364,35.7315,40071.0
2019-03-27 09:40:00,45.13,45.2,45.11,45.13,28228.5,35.7473,35.8028,35.7315,35.7473,28228.5
2019-03-27 09:50:00,45.14,45.19,45.08,45.08,10950.0,35.7552,35.7948,35.7077,35.7077,10950.0
2019-03-27 10:00:00,45.08,45.19,45.08,45.15,17527.5,35.7077,35.7948,35.7077,35.7632,17527.5
2019-03-27 10:10:00,45.18,45.3,45.18,45.3,22216.5,35.7869,35.882,35.7869,35.882,22216.5
2019-03-27 10:20:00,45.3,45.37,45.28,45.33,23020.5,35.882,35.9374,35.8661,35.9057,23020.5
2019-03-27 10:30:00,45.32,45.33,45.23,45.23,15721.5,35.8978,35.9057,35.8265,35.8265,15721.5
2019-03-27 10:40:00,45.21,45.22,45.1,45.12,32613.0,35.8107,35.8186,35.7236,35.7394,32613.0
2019-03-27 10:50:00,45.11,45.11,45.05,45.09,20625.0,35.7315,35.7315,35.6839,35.7156,20625.0
2019-03-27 11:00:00,45.09,45.13,45.03,45.11,19824.0,35.7156,35.7473,35.6681,35.7315,19824.0
2019-03-27 11:10:00,45.11,45.12,45.03,45.05,21331.5,35.7315,35.7394,35.6681,35.6839,21331.5
2019-03-27 11:20:00,45.05,45.1,45.02,45.03,16456.5,35.6839,35.7236,35.6602,35.6681,16456.5
2019-03-27 11:30:00,45.01,45.08,44.97,45.01,26899.5,35.6523,35.7077,35.6206,35.6523,26899.5
2019-03-27 11:40:00,45.03,45.03,44.93,44.95,23320.5,35.6681,35.6681,35.5889,35.6047,23320.5
2019-03-27 11:50:00,44.95,45.0,44.91,44.99,20037.0,35.6047,35.6443,35.5731,35.6364,20037.0
2019-03-27 12:00:00,44.99,45.09,44.97,45.06,12520.5,35.6364,35.7156,35.6206,35.6919,12520.5
2019-03-27 12:10:00,45.05,45.07,45.02,45.05,10590.0,35.6839,35.6998,35.6602,35.6839,10590.0
2019-03-27 12:20:00,45.05,45.13,45.05,45.13,14470.5,35.6839,35.7473,35.6839,35.7473,14470.5
2019-03-27 12:30:00,45.13,45.16,45.11,45.13,15412.5,35.7473,35.7711,35.7315,35.7473,15412.5
2019-03-27 12:40:00,45.12,45.17,45.11,45.14,9864.0,35.7394,35.779,35.7315,35.7552,9864.0
2019-03-27 12:50:00,45.13,45.17,45.11,45.13,8467.5,35.7473,35.779,35.7315,35.7473,8467.5
2019-03-27 13:00:00,45.13,45.14,45.1,45.1,10650.0,35.7473,35.7552,35.7236,35.7236,10650.0
2019-03-27 13:10:00,45.09,45.29,45.09,45.24,22531.5,35.7156,35.874,35.7156,35.8344,22531.5
2019-03-27 13:20:00,45.23,45.29,45.22,45.25,14136.0,35.8265,35.874,35.8186,35.8424,14136.0
2019-03-27 13:30:00,45.26,45.28,45.21,45.23,13005.0,35.8503,35.8661,35.8107,35.8265,13005.0
2019-03-27 13:40:00,45.22,45.29,45.22,45.26,15237.0,35.8186,35.874,35.8186,35.8503,15237.0
2019-03-27 13:50:00,45.25,45.29,45.23,45.24,35848.5,35.8424,35.874,35.8265,35.8344,35848.5
2019-03-27 14:00:00,45.25,45.27,45.21,45.23,27790.5,35.8424,35.8582,35.8107,35.8265,27790.5
2019-03-27 14:10:00,45.23,45.27,45.19,45.21,30208.5,35.8265,35.8582,35.7948,35.8107,30208.5
2019-03-27 14:20:00,45.21,45.21,45.13,45.17,28837.5,35.8107,35.8107,35.7473,35.779,28837.5
2019-03-27 14:30:00,45.15,45.21,45.08,45.08,30819.0,35.7632,35.8107,35.7077,35.7077,30819.0
2019-03-27 14:40:00,45.09,45.13,45.07,45.12,25774.5,35.7156,35.7473,35.6998,35.7394,25774.5
2019-03-27 14:50:00,45.12,45.17,45.11,45.11,18127.5,35.7394,35.779,35.7315,35.7315,18127.5
2019-03-27 15:00:00,45.13,45.14,45.07,45.1,21048.0,35.7473,35.7552,35.6998,35.7236,21048.0
2019-03-27 15:10:00,45.11,45.15,45.11,45.15,19939.5,35.7315,35.7632,35.7315,35.7632,19939.5
2019-03-27 15:20:00,45.16,45.21,45.15,45.21,29215.5,35.7711,35.8107,35.7632,35.8107,29215.5
2019-03-27 15:30:00,45.21,45.25,45.21,45.22,41641.5,35.8107,35.8424,35.8107,35.8186,41641.5
2019-03-27 15:40:00,45.23,45.23,45.19,45.23,35766.0,35.8265,35.8265,35.7948,35.8265,35766.0
2019-03-27 15:50:00,45.23,45.25,45.17,45.21,152524.5,35.8265,35.8424,35.779,35.8107,152524.5
2019-03-28 09:30:00,45.29,45.56,45.19,45.39,62341.5,35.874,36.0879,35.7948,35.9533,62341.5
2019-03-28 09:40:00,45.39,45.59,45.39,45.49,12660.0,35.9533,36.1117,35.9533,36.0325,12660.0
2019-03-28 09:50:00,45.49,45.57,45.39,45.55,49251.0,36.0325,36.0958,35.9533,36.08,49251.0
2019-03-28 10:00:00,45.57,45.67,45.57,45.64,51690.0,36.0958,36.175,36.0958,36.1513,51690.0
2019-03-28 10:10:00,45.64,45.66,45.58,45.63,23080.5,36.1513,36.1671,36.1038,36.1434,23080.5
2019-03-28 10:20:00,45.64,45.65,45.62,45.64,17080.5,36.1513,36.1592,36.1354,36.1513,17080.5
2019-03-28 10:30:00,45.65,45.91,45.65,45.75,124455.0,36.1592,36.3651,36.1592,36.2384,124455.0
2019-03-28 10:40:00,45.75,45.84,45.67,45.69,24211.5,36.2384,36.3097,36.175,36.1909,24211.5
2019-03-28 10:50:00,45.69,45.69,45.59,45.6,38982.0,36.1909,36.1909,36.1117,36.1196,38982.0
2019-03-28 11:00:00,45.59,45.59,45.48,45.48,19770.0,36.1117,36.1117,36.0245,36.0245,19770.0
2019-03-28 11:10:00,45.49,45.5,45.39,45.39,11080.5,36.0325,36.0404,35.9533,35.9533,11080.5
2019-03-28 11:20:00,45.37,45.4,45.29,45.29,18396.0,35.9374,35.9612,35.874,35.874,18396.0
2019-03-28 11:30:00,45.28,45.32,45.27,45.32,20469.0,35.8661,35.8978,35.8582,35.8978,20469.0
2019-03-28 11:40:00,45.31,45.34,45.24,45.32,21798.0,35.8899,35.9137,35.8344,35.8978,21798.0
2019-03-28 11:50:00,45.34,45.35,45.22,45.27,36621.0,35.9137,35.9216,35.8186,35.8582,36621.0
2019-03-28 12:00:00,45.26,45.26,45.19,45.21,13401.0,35.8503,35.8503,35.7948,35.8107,13401.0
2019-03-28 12:10:00,45.2,45.2,45.14,45.15,13734.0,35.8028,35.8028,35.7552,35.7632,13734.0
2019-03-28 12:20:00,45.16,45.25,45.16,45.25,16885.5,35.7711,35.8424,35.7711,35.8424,16885.5
2019-03-28 12:30:00,45.26,45.3,45.25,45.29,13779.0,35.8503,35.882,35.8424,35.874,13779.0
2019-03-28 12:40:00,45.29,45.3,45.25,45.29,13441.5,35.874,35.882,35.8424,35.874,13441.5
2019-03-28 12:50:00,45.29,45.36,45.29,45.36,12699.0,35.874,35.9295,35.874,35.9295,12699.0
2019-03-28 13:00:00,45.36,45.4,45.33,45.37,24244.5,35.9295,35.9612,35.9057,35.9374,24244.5
2019-03-28 13:10:00,45.37,45.41,45.36,45.41,14889.0,35.9374,35.9691,35.9295,35.9691,14889.0
2019-03-28 13:20:00,45.41,45.49,45.41,45.49,37110.0,35.9691,36.0325,35.9691,36.0325,37110.0
2019-03-28 13:30:00,45.49,45.5,45.45,45.47,27915.0,36.0325,36.0404,36.0008,36.0166,27915.0
2019-03-28 13:40:00,45.46,45.46,45.42,45.45,12955.5,36.0087,36.0087,35.977,36.0008,12955.5
2019-03-28 13:50:00,45.45,45.51,45.44,45.5,18190.5,36.0008,36.0483,35.9929,36.0404,18190.5
2019-03-28 14:00:00,45.51,45.53,45.48,45.52,17086.5,36.0483,36.0642,36.0245,36.0562,17086.5
2019-03-28 14:10:00,45.51,45.51,45.48,45.48,11475.0,36.0483,36.0483,36.0245,36.0245,11475.0
2019-03-28 14:20:00,45.48,45.49,45.46,45.47,15936.0,36.0245,36.0325,36.0087,36.0166,15936.0
2019-03-28 14:30:00,45.47,45.48,45.43,45.45,10491.0,36.0166,36.0245,35.9849,36.0008,10491.0
2019-03-28 14:40:00,45.44,45.45,45.42,45.42,10018.5,35.9929,36.0008,35.977,35.977,10018.5
2019-03-28 14:50:00,45.41,45.43,45.4,45.43,18151.5,35.9691,35.9849,35.9612,35.9849,18151.5
2019-03-28 15:00:00,45.42,45.5,45.42,45.47,22057.5,35.977,36.0404,35.977,36.0166,22057.5
2019-03-28 15:10:00,45.47,45.57,45.47,45.54,39682.5,36.0166,36.0958,36.0166,36.0721,39682.5
2019-03-28 15:20:00,45.54,45.59,45.51,45.54,33597.0,36.0721,36.1117,36.0483,36.0721,33597.0
2019-03-28 15:30:00,45.55,45.57,45.53,45.55,41283.0,36.08,36.0958,36.0642,36.08,41283.0
2019-03-28 15:40:00,45.56,45.6,45.53,45.54,54031.5,36.0879,36.1196,36.0642,36.0721,54031.5
2019-03-28 15:50:00,45.54,45.57,45.49,45.51,243945.0,36.0721,36.0958,36.0325,36.0483,243945.0
2019-03-29 09:30:00,45.86,45.97,45.76,45.83,90310.5,36.3255,36.4127,36.2463,36.3018,90310.5
2019-03-29 09:40:00,45.85,45.9,45.81,45.81,14184.0,36.3176,36.3572,36.2859,36.2859,14184.0
2019-03-29 09:50:00,45.83,45.87,45.79,45.81,45919.5,36.3018,36.3335,36.2701,36.2859,45919.5
2019-03-29 10:00:00,45.8,45.83,45.74,45.81,66507.0,36.278,36.3018,36.2305,36.2859,66507.0
2019-03-29 10:10:00,45.81,45.81,45.73,45.75,39337.5,36.2859,36.2859,36.2226,36.2384,39337.5
2019-03-29 10:20:00,45.75,45.75,45.61,45.72,34320.0,36.2384,36.2384,36.1275,36.2147,34320.0
2019-03-29 10:30:00,45.73,45.74,45.67,45.71,31464.0,36.2226,36.2305,36.175,36.2067,31464.0
2019-03-29 10:40:00,45.71,45.71,45.56,45.59,32896.5,36.2067,36.2067,36.0879,36.1117,32896.5
2019-03-29 10:50:00,45.57,45.6,45.51,45.56,57309.0,36.0958,36.1196,36.0483,36.0879,57309.0
2019-03-29 11:00:00,45.58,45.69,45.58,45.68,23400.0,36.1038,36.1909,36.1038,36.183,23400.0
2019-03-29 11:10:00,45.68,45.73,45.66,45.71,27436.5,36.183,36.2226,36.1671,36.2067,27436.5
2019-03-29 11:20:00,45.71,45.71,45.63,45.65,13288.5,36.2067,36.2067,36.1434,36.1592,13288.5
2019-03-29 11:30:00,45.66,45.7,45.64,45.65,30567.0,36.1671,36.1988,36.1513,36.1592,30567.0
2019-03-29 11:40:00,45.66,45.75,45.65,45.74,25620.0,36.1671,36.2384,36.1592,36.2305,25620.0
2019-03-29 11:50:00,45.74,45.74,45.65,45.66,22078.5,36.2305,36.2305,36.1592,36.1671,22078.5
2019-03-29 12:00:00,45.66,45.66,45.53,45.56,24660.0,36.1671,36.1671,36.0642,36.0879,24660.0
2019-03-29 12:10:00,45.55,45.58,45.49,45.54,31897.5,36.08,36.1038,36.0325,36.0721,31897.5
2019-03-29 12:20:00,45.55,45.59,45.54,45.55,19432.5,36.08,36.1117,36.0721,36.08,19432.5
2019-03-29 12:30:00,45.56,45.62,45.56,45.62,18733.5,36.0879,36.1354,36.0879,36.1354,18733.5
2019-03-29 12:40:00,45.62,45.63,45.56,45.59,18102.0,36.1354,36.1434,36.0879,36.1117,18102.0
2019-03-29 12:50:00,45.6,45.62,45.55,45.61,13777.5,36.1196,36.1354,36.08,36.1275,13777.5
2019-03-29 13:00:00,45.62,45.65,45.52,45.54,55876.5,36.1354,36.1592,36.0562,36.0721,55876.5
2019-03-29 13:10:00,45.55,45.56,45.51,45.55,14380.5,36.08,36.0879,36.0483,36.08,14380.5
2019-03-29 13:20:00,45.55,45.63,45.52,45.59,26934.0,36.08,36.1434,36.0562,36.1117,26934.0
2019-03-29 13:30:00,45.59,45.59,45.53,45.53,28776.0,36.1117,36.1117,36.0642,36.0642,28776.0
2019-03-29 13:40:00,45.53,45.54,45.49,45.51,47104.5,36.0642,36.0721,36.0325,36.0483,47104.5
2019-03-29 13:50:00,45.5,45.51,45.45,45.45,19363.5,36.0404,36.0483,36.0008,36.0008,19363.5
2019-03-29 14:00:00,45.45,45.52,45.45,45.52,19512.0,36.0008,36.0562,36.0008,36.0562,19512.0
2019-03-29 14:10:00,45.52,45.57,45.52,45.54,13570.5,36.0562,36.0958,36.0562,36.0721,13570.5
2019-03-29 14:20:00,45.53,45.54,45.52,45.52,24730.5,36.0642,36.0721,36.0562,36.0562,24730.5
2019-03-29 14:30:00,45.52,45.56,45.51,45.51,32514.0,36.0562,36.0879,36.0483,36.0483,32514.0
2019-03-29 14:40:00,45.51,45.53,45.47,45.53,74238.0,36.0483,36.0642,36.0166,36.0642,74238.0
2019-03-29 14:50:00,45.53,45.6,45.53,45.56,65379.0,36.0642,36.1196,36.0642,36.0879,65379.0
2019-03-29 15:00:00,45.56,45.6,45.51,45.51,62178.0,36.0879,36.1196,36.0483,36.0483,62178.0
2019-03-29 15:10:00,45.51,45.56,45.49,45.53,76605.0,36.0483,36.0879,36.0325,36.0642,76605.0
2019-03-29 15:20:00,45.53,45.53,45.45,45.48,72724.5,36.0642,36.0642,36.0008,36.0245,72724.5
2019-03-29 15:30:00,45.48,45.49,45.42,45.47,164982.0,36.0245,36.0325,35.977,36.0166,164982.0
2019-03-29 15:40:00,45.47,45.48,45.39,45.39,210388.5,36.0166,36.0245,35.9533,35.9533,210388.5
2019-03-29 15:50:00,45.39,45.45,45.35,45.43,517162.5,35.9533,36.0008,35.9216,35.9849,517162.5
2019-04-01 09:30:00,45.87,46.0,45.63,45.77,92904.0,36.3335,36.4364,36.1434,36.2543,92904.0
2019-04-01 09:40:00,45.78,45.81,45.59,45.59,65511.0,36.2622,36.2859,36.1117,36.1117,65511.0
2019-04-01 09:50:00,45.61,45.78,45.56,45.64,73131.0,36.1275,36.2622,36.0879,36.1513,73131.0
2019-04-01 10:00:00,45.65,46.0,45.65,45.91,182320.5,36.1592,36.4364,36.1592,36.3651,182320.5
2019-04-01 10:10:00,45.91,45.99,45.85,45.93,92595.0,36.3651,36.4285,36.3176,36.381,92595.0
2019-04-01 10:20:00,45.93,46.05,45.87,46.01,102078.0,36.381,36.476,36.3335,36.4444,102078.0
2019-04-01 10:30:00,46.03,46.05,45.91,45.98,85513.5,36.4602,36.476,36.3651,36.4206,85513.5
2019-04-01 10:40:00,45.99,45.99,45.9,45.93,76767.0,36.4285,36.4285,36.3572,36.381,76767.0
2019-04-01 10:50:00,45.93,45.94,45.83,45.84,45517.5,36.381,36.3889,36.3018,36.3097,45517.5
2019-04-01 11:00:00,45.85,45.99,45.77,45.99,121134.0,36.3176,36.4285,36.2543,36.4285,121134.0
2019-04-01 11:10:00,45.99,46.02,45.89,45.93,77845.5,36.4285,36.4523,36.3493,36.381,77845.5
2019-04-01 11:20:00,45.93,45.97,45.88,45.93,36435.0,36.381,36.4127,36.3414,36.381,36435.0
2019-04-01 11:30:00,45.93,45.93,45.87,45.87,65065.5,36.381,36.381,36.3335,36.3335,65065.5
2019-04-01 11:40:00,45.87,45.88,45.77,45.77,47715.0,36.3335,36.3414,36.2543,36.2543,47715.0
2019-04-01 11:50:00,45.77,45.83,45.77,45.79,43930.5,36.2543,36.3018,36.2543,36.2701,43930.5
2019-04-01 12:00:00,45.79,45.8,45.71,45.76,78900.0,36.2701,36.278,36.2067,36.2463,78900.0
2019-04-01 12:10:00,45.76,45.9,45.75,45.9,86869.5,36.2463,36.3572,36.2384,36.3572,86869.5
2019-04-01 12:20:00,45.89,45.91,45.87,45.89,23125.5,36.3493,36.3651,36.3335,36.3493,23125.5
2019-04-01 12:30:00,45.89,45.91,45.87,45.87,26256.0,36.3493,36.3651,36.3335,36.3335,26256.0
2019-04-01 12:40:00,45.87,45.92,45.86,45.91,69504.0,36.3335,36.3731,36.3255,36.3651,69504.0
2019-04-01 12:50:00,45.9,45.94,45.89,45.93,34899.0,36.3572,36.3889,36.3493,36.381,34899.0
2019-04-01 13:00:00,45.94,45.95,45.92,45.94,47973.0,36.3889,36.3968,36.3731,36.3889,47973.0
2019-04-01 13:10:00,45.94,45.95,45.89,45.91,26263.5,36.3889,36.3968,36.3493,36.3651,26263.5
2019-04-01 13:20:00,45.9,45.9,45.87,45.89,28563.0,36.3572,36.3572,36.3335,36.3493,28563.0
2019-04-01 13:30:00,45.88,45.89,45.85,45.89,28771.5,36.3414,36.3493,36.3176,36.3493,28771.5
2019-04-01 13:40:00,45.89,45.91,45.85,45.91,37053.0,36.3493,36.3651,36.3176,36.3651,37053.0
2019-04-01 13:50:00,45.92,45.93,45.89,45.91,30576.0,36.3731,36.381,36.3493,36.3651,30576.0
2019-04-01 14:00:00,45.91,45.92,45.89,45.91,49786.5,36.3651,36.3731,36.3493,36.3651,49786.5
2019-04-01 14:10:00,45.91,46.08,45.91,46.08,162718.5,36.3651,36.4998,36.3651,36.4998,162718.5
2019-04-01 14:20:00,46.08,46.16,46.03,46.09,212413.5,36.4998,36.5632,36.4602,36.5077,212413.5
2019-04-01 14:30:00,46.1,46.14,46.08,46.09,49971.0,36.5156,36.5473,36.4998,36.5077,49971.0
2019-04-01 14:40:00,46.09,46.09,45.94,45.95,84616.5,36.5077,36.5077,36.3889,36.3968,84616.5
2019-04-01 14:50:00,45.95,45.99,45.93,45.98,44947.5,36.3968,36.4285,36.381,36.4206,44947.5
2019-04-01 15:00:00,45.97,46.01,45.95,45.97,33973.5,36.4127,36.4444,36.3968,36.4127,33973.5
2019-04-01 15:10:00,45.96,46.01,45.95,46.01,81247.5,36.4048,36.4444,36.3968,36.4444,81247.5
2019-04-01 15:20:00,46.01,46.03,45.98,46.03,65556.0,36.4444,36.4602,36.4206,36.4602,65556.0
2019-04-01 15:30:00,46.03,46.06,46.01,46.05,82231.5,36.4602,36.484,36.4444,36.476,82231.5
2019-04-01 15:40:00,46.05,46.07,46.01,46.04,130488.0,36.476,36.4919,36.4444,36.4681,130488.0
2019-04-01 15:50:00,46.04,46.08,46.0,46.03,243481.5,36.4681,36.4998,36.4364,36.4602,243481.5
2019-04-02 09:30:00,46.07,46.07,45.61,45.64,138024.0,36.4919,36.4919,36.1275,36.1513,138024.0
2019-04-02 09:40:00,45.63,45.69,45.62,45.68,132849.0,36.1434,36.1909,36.1354,36.183,132849.0
2019-04-02 09:50:00,45.69,45.75,45.63,45.67,361014.0,36.1909,36.2384,36.1434,36.175,361014.0
2019-04-02 10:00:00,45.67,45.68,45.61,45.65,217260.0,36.175,36.183,36.1275,36.1592,217260.0
2019-04-02 10:10:00,45.65,45.65,45.58,45.59,95782.5,36.1592,36.1592,36.1038,36.1117,95782.5
2019-04-02 10:20:00,45.6,45.65,45.56,45.63,432034.5,36.1196,36.1592,36.0879,36.1434,432034.5
2019-04-02 10:30:00,45.63,45.63,45.54,45.54,60831.0,36.1434,36.1434,36.0721,36.0721,60831.0
2019-04-02 10:40:00,45.54,45.54,45.49,45.49,51601.5,36.0721,36.0721,36.0325,36.0325,51601.5
2019-04-02 10:50:00,45.49,45.54,45.47,45.48,80520.0,36.0325,36.0721,36.0166,36.0245,80520.0
2019-04-02 11:00:00,45.48,45.53,45.47,45.52,160776.0,36.0245,36.0642,36.0166,36.0562,160776.0
2019-04-02 11:10:00,45.51,45.61,45.48,45.59,217869.0,36.0483,36.1275,36.0245,36.1117,217869.0
2019-04-02 11:20:00,45.59,45.63,45.55,45.63,79626.0,36.1117,36.1434,36.08,36.1434,79626.0
2019-04-02 11:30:00,45.63,45.63,45.56,45.57,105745.5,36.1434,36.1434,36.0879,36.0958,105745.5
2019-04-02 11:40:00,45.57,45.6,45.55,45.6,47811.0,36.0958,36.1196,36.08,36.1196,47811.0
2019-04-02 11:50:00,45.6,45.61,45.56,45.59,51402.0,36.1196,36.1275,36.0879,36.1117,51402.0
2019-04-02 12:00:00,45.58,45.6,45.57,45.59,33058.5,36.1038,36.1196,36.0958,36.1117,33058.5
2019-04-02 12:10:00,45.58,45.6,45.57,45.57,25519.5,36.1038,36.1196,36.0958,36.0958,25519.5
2019-04-02 12:20:00,45.57,45.59,45.55,45.58,49099.5,36.0958,36.1117,36.08,36.1038,49099.5
2019-04-02 12:30:00,45.58,45.59,45.55,45.58,21466.5,36.1038,36.1117,36.08,36.1038,21466.5
2019-04-02 12:40:00,45.58,45.59,45.57,45.59,20017.5,36.1038,36.1117,36.0958,36.1117,20017.5
2019-04-02 12:50:00,45.59,45.6,45.56,45.59,37231.5,36.1117,36.1196,36.0879,36.1117,37231.5
2019-04-02 13:00:00,45.59,45.62,45.57,45.61,243040.5,36.1117,36.1354,36.0958,36.1275,243040.5
2019-04-02 13:10:00,45.61,45.64,45.61,45.63,41101.5,36.1275,36.1513,36.1275,36.1434,41101.5
2019-04-02 13:20:00,45.62,45.62,45.58,45.59,44599.5,36.1354,36.1354,36.1038,36.1117,44599.5
2019-04-02 13:30:00,45.59,45.63,45.57,45.62,66147.0,36.1117,36.1434,36.0958,36.1354,66147.0
2019-04-02 13:40:00,45.62,45.63,45.61,45.62,44761.5,36.1354,36.1434,36.1275,36.1354,44761.5
2019-04-02 13:50:00,45.62,45.63,45.61,45.61,77929.5,36.1354,36.1434,36.1275,36.1275,77929.5
2019-04-02 14:00:00,45.61,45.61,45.56,45.59,232320.0,36.1275,36.1275,36.0879,36.1117,232320.0
2019-04-02 14:10:00,45.6,45.62,45.57,45.57,66060.0,36.1196,36.1354,36.0958,36.0958,66060.0
2019-04-02 14:20:00,45.58,45.59,45.54,45.59,39744.0,36.1038,36.1117,36.0721,36.1117,39744.0
2019-04-02 14:30:00,45.59,45.61,45.57,45.6,78571.5,36.1117,36.1275,36.0958,36.1196,78571.5
2019-04-02 14:40:00,45.6,45.63,45.59,45.6,155251.5,36.1196,36.1434,36.1117,36.1196,155251.5
2019-04-02 14:50:00,45.6,45.62,45.59,45.62,253867.5,36.1196,36.1354,36.1117,36.1354,253867.5
2019-04-02 15:00:00,45.62,45.63,45.6,45.62,119211.0,36.1354,36.1434,36.1196,36.1354,119211.0
2019-04-02 15:10:00,45.61,45.63,45.61,45.61,92706.0,36.1275,36.1434,36.1275,36.1275,92706.0
2019-04-02 15:20:00,45.61,45.63,45.59,45.61,310776.0,36.1275,36.1434,36.1117,36.1275,310776.0
2019-04-02 15:30:00,45.61,45.64,45.6,45.63,191838.0,36.1275,36.1513,36.1196,36.1434,191838.0
2019-04-02 15:40:00,45.63,45.63,45.58,45.62,335701.5,36.1434,36.1434,36.1038,36.1354,335701.5
2019-04-02 15:50:00,45.62,45.74,45.58,45.61,1080501.0,36.1354,36.2305,36.1038,36.1275,1080501.0
2019-04-03 09:30:00,45.78,45.97,45.69,45.76,80782.5,36.2622,36.4127,36.1909,36.2463,80782.5
2019-04-03 09:40:00,45.77,45.8,45.49,45.61,121152.0,36.2543,36.278,36.0325,36.1275,121152.0
2019-04-03 09:50:00,45.6,45.61,45.48,45.49,64246.5,36.1196,36.1275,36.0245,36.0325,64246.5
2019-04-03 10:00:00,45.47,45.57,45.38,45.38,66234.0,36.0166,36.0958,35.9453,35.9453,66234.0
2019-04-03 10:10:00,45.38,45.53,45.35,45.53,64068.0,35.9453,36.0642,35.9216,36.0642,64068.0
2019-04-03 10:20:00,45.53,45.53,45.41,45.46,65008.5,36.0642,36.0642,35.9691,36.0087,65008.5
2019-04-03 10:30:00,45.46,45.49,45.39,45.47,68308.5,36.0087,36.0325,35.9533,36.0166,68308.5
2019-04-03 10:40:00,45.47,45.5,45.37,45.39,63834.0,36.0166,36.0404,35.9374,35.9533,63834.0
2019-04-03 10:50:00,45.38,45.51,45.38,45.48,89428.5,35.9453,36.0483,35.9453,36.0245,89428.5
2019-04-03 11:00:00,45.49,45.55,45.49,45.49,72925.5,36.0325,36.08,36.0325,36.0325,72925.5
2019-04-03 11:10:00,45.49,45.57,45.44,45.55,38914.5,36.0325,36.0958,35.9929,36.08,38914.5
2019-04-03 11:20:00,45.56,45.6,45.54,45.59,30574.5,36.0879,36.1196,36.0721,36.1117,30574.5
2019-04-03 11:30:00,45.59,45.61,45.53,45.54,69318.0,36.1117,36.1275,36.0642,36.0721,69318.0
2019-04-03 11:40:00,45.55,45.59,45.53,45.59,52617.0,36.08,36.1117,36.0642,36.1117,52617.0
2019-04-03 11:50:00,45.6,45.6,45.54,45.57,75571.5,36.1196,36.1196,36.0721,36.0958,75571.5
2019-04-03 12:00:00,45.57,45.6,45.55,45.6,279075.0,36.0958,36.1196,36.08,36.1196,279075.0
2019-04-03 12:10:00,45.6,45.61,45.58,45.6,44635.5,36.1196,36.1275,36.1038,36.1196,44635.5
2019-04-03 12:20:00,45.59,45.6,45.59,45.59,46468.5,36.1117,36.1196,36.1117,36.1117,46468.5
2019-04-03 12:30:00,45.59,45.61,45.58,45.59,41046.0,36.1117,36.1275,36.1038,36.1117,41046.0
2019-04-03 12:40:00,45.59,45.61,45.56,45.57,39349.5,36.1117,36.1275,36.0879,36.0958,39349.5
2019-04-03 12:50:00,45.56,45.6,45.54,45.6,27001.5,36.0879,36.1196,36.0721,36.1196,27001.5
2019-04-03 13:00:00,45.6,45.61,45.57,45.59,55353.0,36.1196,36.1275,36.0958,36.1117,55353.0
2019-04-03 13:10:00,45.59,45.59,45.55,45.57,44830.5,36.1117,36.1117,36.08,36.0958,44830.5
2019-04-03 13:20:00,45.57,45.59,45.57,45.58,32919.0,36.0958,36.1117,36.0958,36.1038,32919.0
2019-04-03 13:30:00,45.58,45.59,45.57,45.57,25744.5,36.1038,36.1117,36.0958,36.0958,25744.5
2019-04-03 13:40:00,45.56,45.59,45.53,45.58,45475.5,36.0879,36.1117,36.0642,36.1038,45475.5
2019-04-03 13:50:00,45.58,45.58,45.53,45.56,39345.0,36.1038,36.1038,36.0642,36.0879,39345.0
2019-04-03 14:00:00,45.56,45.56,45.5,45.51,43635.0,36.0879,36.0879,36.0404,36.0483,43635.0
2019-04-03 14:10:00,45.52,45.53,45.5,45.51,24631.5,36.0562,36.0642,36.0404,36.0483,24631.5
2019-04-03 14:20:00,45.52,45.59,45.52,45.59,22374.0,36.0562,36.1117,36.0562,36.1117,22374.0
2019-04-03 14:30:00,45.59,45.59,45.54,45.54,37143.0,36.1117,36.1117,36.0721,36.0721,37143.0
2019-04-03 14:40:00,45.54,45.55,45.49,45.55,62719.5,36.0721,36.08,36.0325,36.08,62719.5
2019-04-03 14:50:00,45.55,45.59,45.54,45.55,76653.0,36.08,36.1117,36.0721,36.08,76653.0
2019-04-03 15:00:00,45.55,45.59,45.53,45.55,29829.0,36.08,36.1117,36.0642,36.08,29829.0
2019-04-03 15:10:00,45.55,45.55,45.49,45.51,30340.5,36.08,36.08,36.0325,36.0483,30340.5
2019-04-03 15:20:00,45.51,45.59,45.49,45.57,65875.5,36.0483,36.1117,36.0325,36.0958,65875.5
2019-04-03 15:30:00,45.57,45.59,45.53,45.55,273919.5,36.0958,36.1117,36.0642,36.08,273919.5
2019-04-03 15:40:00,45.56,45.57,45.51,45.53,101050.5,36.0879,36.0958,36.0483,36.0642,101050.5
2019-04-03 15:50:00,45.53,45.63,45.51,45.55,405573.0,36.0642,36.1434,36.0483,36.08,405573.0
2019-04-04 09:30:00,45.5,45.62,45.34,45.59,69708.0,36.0404,36.1354,35.9137,36.1117,69708.0
2019-04-04 09:40:00,45.6,45.66,45.54,45.61,97572.0,36.1196,36.1671,36.0721,36.1275,97572.0
2019-04-04 09:50:00,45.61,45.72,45.56,45.72,143251.5,36.1275,36.2147,36.0879,36.2147,143251.5
2019-04-04 10:00:00,45.73,45.73,45.62,45.68,294991.5,36.2226,36.2226,36.1354,36.183,294991.5
2019-04-04 10:10:00,45.69,45.74,45.66,45.73,270067.5,36.1909,36.2305,36.1671,36.2226,270067.5
2019-04-04 10:20:00,45.73,45.74,45.64,45.67,161020.5,36.2226,36.2305,36.1513,36.175,161020.5
2019-04-04 10:30:00,45.67,45.67,45.63,45.65,89850.0,36.175,36.175,36.1434,36.1592,89850.0
2019-04-04 10:40:00,45.65,45.68,45.65,45.68,387504.0,36.1592,36.183,36.1592,36.183,387504.0
2019-04-04 10:50:00,45.67,45.73,45.63,45.7,550866.0,36.175,36.2226,36.1434,36.1988,550866.0
2019-04-04 11:00:00,45.71,46.0,45.67,45.99,454510.5,36.2067,36.4364,36.175,36.4285,454510.5
2019-04-04 11:10:00,45.98,46.07,45.93,45.93,84315.0,36.4206,36.4919,36.381,36.381,84315.0
2019-04-04 11:20:00,45.91,46.0,45.86,45.99,190980.0,36.3651,36.4364,36.3255,36.4285,190980.0
2019-04-04 11:30:00,45.99,46.03,45.95,46.03,51612.0,36.4285,36.4602,36.3968,36.4602,51612.0
2019-04-04 11:40:00,46.03,46.06,45.98,46.03,40315.5,36.4602,36.484,36.4206,36.4602,40315.5
2019-04-04 11:50:00,46.03,46.11,46.01,46.07,71764.5,36.4602,36.5236,36.4444,36.4919,71764.5
2019-04-04 12:00:00,46.07,46.21,46.07,46.18,65484.0,36.4919,36.6028,36.4919,36.579,65484.0
2019-04-04 12:10:00,46.18,46.2,46.09,46.11,40438.5,36.579,36.5949,36.5077,36.5236,40438.5
2019-04-04 12:20:00,46.11,46.22,46.11,46.21,53055.0,36.5236,36.6107,36.5236,36.6028,53055.0
2019-04-04 12:30:00,46.2,46.28,46.19,46.25,69652.5,36.5949,36.6582,36.5869,36.6345,69652.5
2019-04-04 12:40:00,46.25,46.27,46.23,46.25,35650.5,36.6345,36.6503,36.6186,36.6345,35650.5
2019-04-04 12:50:00,46.25,46.27,46.23,46.24,41821.5,36.6345,36.6503,36.6186,36.6265,41821.5
2019-04-04 13:00:00,46.24,46.24,46.18,46.19,34554.0,36.6265,36.6265,36.579,36.5869,34554.0
2019-04-04 13:10:00,46.2,46.2,46.15,46.17,22494.0,36.5949,36.5949,36.5553,36.5711,22494.0
2019-04-04 13:20:00,46.17,46.17,46.05,46.09,68719.5,36.5711,36.5711,36.476,36.5077,68719.5
2019-04-04 13:30:00,46.09,46.11,45.99,46.01,63309.0,36.5077,36.5236,36.4285,36.4444,63309.0
2019-04-04 13:40:00,46.02,46.03,45.87,45.89,71364.0,36.4523,36.4602,36.3335,36.3493,71364.0
2019-04-04 13:50:00,45.89,45.99,45.89,45.97,37422.0,36.3493,36.4285,36.3493,36.4127,37422.0
2019-04-04 14:00:00,45.97,45.97,45.95,45.95,36426.0,36.4127,36.4127,36.3968,36.3968,36426.0
2019-04-04 14:10:00,45.95,45.97,45.91,45.93,46113.0,36.3968,36.4127,36.3651,36.381,46113.0
2019-04-04 14:20:00,45.93,45.93,45.89,45.91,34774.5,36.381,36.381,36.3493,36.3651,34774.5
2019-04-04 14:30:00,45.91,45.93,45.89,45.89,23637.0,36.3651,36.381,36.3493,36.3493,23637.0
2019-04-04 14:40:00,45.89,45.9,45.87,45.89,47079.0,36.3493,36.3572,36.3335,36.3493,47079.0
2019-04-04 14:50:00,45.9,45.9,45.89,45.89,45741.0,36.3572,36.3572,36.3493,36.3493,45741.0
2019-04-04 15:00:00,45.89,45.9,45.87,45.88,48762.0,36.3493,36.3572,36.3335,36.3414,48762.0
2019-04-04 15:10:00,45.88,45.95,45.88,45.93,193356.0,36.3414,36.3968,36.3414,36.381,193356.0
2019-04-04 15:20:00,45.93,45.97,45.91,45.92,76129.5,36.381,36.4127,36.3651,36.3731,76129.5
2019-04-04 15:30:00,45.93,46.03,45.92,46.02,69465.0,36.381,36.4602,36.3731,36.4523,69465.0
2019-04-04 15:40:00,46.02,46.05,45.99,46.05,74367.0,36.4523,36.476,36.4285,36.476,74367.0
2019-04-04 15:50:00,46.05,46.06,45.99,46.01,274924.5,36.476,36.484,36.4285,36.4444,274924.5
2019-04-05 09:30:00,46.21,46.29,46.09,46.1,60990.0,36.6028,36.6661,36.5077,36.5156,60990.0
2019-04-05 09:40:00,46.09,46.17,46.07,46.12,37048.5,36.5077,36.5711,36.4919,36.5315,37048.5
2019-04-05 09:50:00,46.12,46.21,46.11,46.15,25593.0,36.5315,36.6028,36.5236,36.5553,25593.0
2019-04-05 10:00:00,46.15,46.15,46.03,46.1,28827.0,36.5553,36.5553,36.4602,36.5156,28827.0
2019-04-05 10:10:00,46.11,46.15,46.11,46.11,31603.5,36.5236,36.5553,36.5236,36.5236,31603.5
2019-04-05 10:20:00,46.13,46.14,46.02,46.02,11235.0,36.5394,36.5473,36.4523,36.4523,11235.0
2019-04-05 10:30:00,46.03,46.07,46.01,46.04,11004.0,36.4602,36.4919,36.4444,36.4681,11004.0
2019-04-05 10:40:00,46.07,46.11,46.04,46.07,40783.5,36.4919,36.5236,36.4681,36.4919,40783.5
2019-04-05 10:50:00,46.09,46.15,46.09,46.14,48543.0,36.5077,36.5553,36.5077,36.5473,48543.0
2019-04-05 11:00:00,46.15,46.19,46.12,46.15,24514.5,36.5553,36.5869,36.5315,36.5553,24514.5
2019-04-05 11:10:00,46.15,46.19,46.15,46.16,14106.0,36.5553,36.5869,36.5553,36.5632,14106.0
2019-04-05 11:20:00,46.16,46.17,46.09,46.13,24346.5,36.5632,36.5711,36.5077,36.5394,24346.5
2019-04-05 11:30:00,46.12,46.13,46.04,46.07,27282.0,36.5315,36.5394,36.4681,36.4919,27282.0
2019-04-05 11:40:00,46.09,46.13,46.05,46.05,15154.5,36.5077,36.5394,36.476,36.476,15154.5
2019-04-05 11:50:00,46.05,46.09,46.04,46.04,12870.0,36.476,36.5077,36.4681,36.4681,12870.0
2019-04-05 12:00:00,46.03,46.12,46.03,46.11,12322.5,36.4602,36.5315,36.4602,36.5236,12322.5
2019-04-05 12:10:00,46.11,46.12,46.06,46.06,14398.5,36.5236,36.5315,36.484,36.484,14398.5
2019-04-05 12:20:00,46.07,46.08,46.03,46.07,17889.0,36.4919,36.4998,36.4602,36.4919,17889.0
2019-04-05 12:30:00,46.07,46.07,45.97,45.97,17175.0,36.4919,36.4919,36.4127,36.4127,17175.0
2019-04-05 12:40:00,45.97,45.99,45.95,45.99,16798.5,36.4127,36.4285,36.3968,36.4285,16798.5
2019-04-05 12:50:00,45.99,45.99,45.95,45.98,13426.5,36.4285,36.4285,36.3968,36.4206,13426.5
2019-04-05 13:00:00,45.97,46.01,45.93,46.0,37069.5,36.4127,36.4444,36.381,36.4364,37069.5
2019-04-05 13:10:00,46.01,46.05,46.0,46.04,7818.0,36.4444,36.476,36.4364,36.4681,7818.0
2019-04-05 13:20:00,46.04,46.05,45.99,45.99,16656.0,36.4681,36.476,36.4285,36.4285,16656.0
2019-04-05 13:30:00,45.99,46.05,45.99,46.05,59400.0,36.4285,36.476,36.4285,36.476,59400.0
2019-04-05 13:40:00,46.04,46.05,46.02,46.03,20832.0,36.4681,36.476,36.4523,36.4602,20832.0
2019-04-05 13:50:00,46.03,46.05,46.0,46.05,21351.0,36.4602,36.476,36.4364,36.476,21351.0
2019-04-05 14:00:00,46.05,46.05,46.01,46.02,13051.5,36.476,36.476,36.4444,36.4523,13051.5
2019-04-05 14:10:00,46.02,46.03,45.99,46.01,22483.5,36.4523,36.4602,36.4285,36.4444,22483.5
2019-04-05 14:20:00,46.01,46.03,45.99,46.01,10792.5,36.4444,36.4602,36.4285,36.4444,10792.5
2019-04-05 14:30:00,46.0,46.07,45.99,46.07,36243.0,36.4364,36.4919,36.4285,36.4919,36243.0
2019-04-05 14:40:00,46.06,46.07,46.03,46.06,31422.0,36.484,36.4919,36.4602,36.484,31422.0
2019-04-05 14:50:00,46.06,46.09,46.05,46.08,55668.0,36.484,36.5077,36.476,36.4998,55668.0
2019-04-05 15:00:00,46.08,46.1,46.06,46.08,27211.5,36.4998,36.5156,36.484,36.4998,27211.5
2019-04-05 15:10:00,46.08,46.1,46.07,46.09,32353.5,36.4998,36.5156,36.4919,36.5077,32353.5
2019-04-05 15:20:00,46.09,46.12,46.09,46.11,25086.0,36.5077,36.5315,36.5077,36.5236,25086.0
2019-04-05 15:30:00,46.11,46.14,46.08,46.09,61770.0,36.5236,36.5473,36.4998,36.5077,61770.0
2019-04-05 15:40:00,46.09,46.11,46.03,46.04,63427.5,36.5077,36.5236,36.4602,36.4681,63427.5
2019-04-05 15:50:00,46.04,46.05,45.89,46.03,184341.0,36.4681,36.476,36.3493,36.4602,184341.0
2019-04-08 09:30:00,45.89,45.99,45.66,45.81,40594.5,36.3493,36.4285,36.1671,36.2859,40594.5
2019-04-08 09:40:00,45.84,46.03,45.84,45.97,27811.5,36.3097,36.4602,36.3097,36.4127,27811.5
2019-04-08 09:50:00,45.97,46.0,45.87,45.88,17536.5,36.4127,36.4364,36.3335,36.3414,17536.5
2019-04-08 10:00:00,45.87,45.92,45.83,45.85,9459.0,36.3335,36.3731,36.3018,36.3176,9459.0
2019-04-08 10:10:00,45.88,45.97,45.85,45.95,21010.5,36.3414,36.4127,36.3176,36.3968,21010.5
2019-04-08 10:20:00,45.96,45.99,45.93,45.97,10036.5,36.4048,36.4285,36.381,36.4127,10036.5
2019-04-08 10:30:00,45.95,45.99,45.94,45.96,15471.0,36.3968,36.4285,36.3889,36.4048,15471.0
2019-04-08 10:40:00,45.96,45.97,45.92,45.93,8973.0,36.4048,36.4127,36.3731,36.381,8973.0
2019-04-08 10:50:00,45.93,45.99,45.9,45.92,17173.5,36.381,36.4285,36.3572,36.3731,17173.5
2019-04-08 11:00:00,45.93,46.01,45.92,45.98,17323.5,36.381,36.4444,36.3731,36.4206,17323.5
2019-04-08 11:10:00,45.97,46.0,45.9,45.95,28374.0,36.4127,36.4364,36.3572,36.3968,28374.0
2019-04-08 11:20:00,45.95,45.95,45.9,45.93,10944.0,36.3968,36.3968,36.3572,36.381,10944.0
2019-04-08 11:30:00,45.94,46.06,45.93,46.03,35797.5,36.3889,36.484,36.381,36.4602,35797.5
2019-04-08 11:40:00,46.04,46.04,45.98,46.01,16084.5,36.4681,36.4681,36.4206,36.4444,16084.5
2019-04-08 11:50:00,45.99,46.01,45.99,46.01,11920.5,36.4285,36.4444,36.4285,36.4444,11920.5
2019-04-08 12:00:00,46.02,46.02,45.93,45.95,13500.0,36.4523,36.4523,36.381,36.3968,13500.0
2019-04-08 12:10:00,45.95,45.99,45.95,45.95,9375.0,36.3968,36.4285,36.3968,36.3968,9375.0
2019-04-08 12:20:00,45.95,45.98,45.92,45.98,9427.5,36.3968,36.4206,36.3731,36.4206,9427.5
2019-04-08 12:30:00,45.97,45.97,45.92,45.95,11016.0,36.4127,36.4127,36.3731,36.3968,11016.0
2019-04-08 12:40:00,45.95,45.97,45.89,45.9,16050.0,36.3968,36.4127,36.3493,36.3572,16050.0
2019-04-08 12:50:00,45.91,45.91,45.87,45.88,8146.5,36.3651,36.3651,36.3335,36.3414,8146.5
2019-04-08 13:00:00,45.88,45.88,45.83,45.87,14400.0,36.3414,36.3414,36.3018,36.3335,14400.0
2019-04-08 13:10:00,45.87,45.89,45.85,45.87,14977.5,36.3335,36.3493,36.3176,36.3335,14977.5
2019-04-08 13:20:00,45.88,45.91,45.88,45.88,11911.5,36.3414,36.3651,36.3414,36.3414,11911.5
2019-04-08 13:30:00,45.88,45.88,45.83,45.84,15789.0,36.3414,36.3414,36.3018,36.3097,15789.0
2019-04-08 13:40:00,45.85,45.87,45.83,45.86,20947.5,36.3176,36.3335,36.3018,36.3255,20947.5
2019-04-08 13:50:00,45.86,45.92,45.85,45.91,21105.0,36.3255,36.3731,36.3176,36.3651,21105.0
2019-04-08 14:00:00,45.91,45.94,45.87,45.94,30075.0,36.3651,36.3889,36.3335,36.3889,30075.0
2019-04-08 14:10:00,45.94,46.02,45.93,45.99,30892.5,36.3889,36.4523,36.381,36.4285,30892.5
2019-04-08 14:20:00,45.99,45.99,45.95,45.98,13911.0,36.4285,36.4285,36.3968,36.4206,13911.0
2019-04-08 14:30:00,45.97,46.01,45.96,45.99,18009.0,36.4127,36.4444,36.4048,36.4285,18009.0
2019-04-08 14:40:00,45.99,45.99,45.95,45.96,13024.5,36.4285,36.4285,36.3968,36.4048,13024.5
2019-04-08 14:50:00,45.96,45.98,45.95,45.97,25173.0,36.4048,36.4206,36.3968,36.4127,25173.0
2019-04-08 15:00:00,45.97,45.99,45.96,45.96,21862.5,36.4127,36.4285,36.4048,36.4048,21862.5
2019-04-08 15:10:00,45.96,45.97,45.95,45.97,22735.5,36.4048,36.4127,36.3968,36.4127,22735.5
2019-04-08 15:20:00,45.98,45.99,45.91,45.94,36219.0,36.4206,36.4285,36.3651,36.3889,36219.0
2019-04-08 15:30:00,45.94,45.95,45.89,45.92,47325.0,36.3889,36.3968,36.3493,36.3731,47325.0
2019-04-08 15:40:00,45.92,45.95,45.91,45.93,61869.0,36.3731,36.3968,36.3651,36.381,61869.0
2019-04-08 15:50:00,45.93,45.99,45.9,45.95,246862.5,36.381,36.4285,36.3572,36.3968,246862.5
2019-04-09 09:30:00,45.68,45.68,45.39,45.4,67219.5,36.183,36.183,35.9533,35.9612,67219.5
2019-04-09 09:40:00,45.41,45.48,45.3,45.47,40395.0,35.9691,36.0245,35.882,36.0166,40395.0
2019-04-09 09:50:00,45.47,45.65,45.47,45.62,37618.5,36.0166,36.1592,36.0166,36.1354,37618.5
2019-04-09 10:00:00,45.63,45.7,45.57,45.67,55594.5,36.1434,36.1988,36.0958,36.175,55594.5
2019-04-09 10:10:00,45.66,45.71,45.64,45.71,31189.5,36.1671,36.2067,36.1513,36.2067,31189.5
2019-04-09 10:20:00,45.7,45.75,45.7,45.72,18651.0,36.1988,36.2384,36.1988,36.2147,18651.0
2019-04-09 10:30:00,45.73,45.8,45.7,45.75,33159.0,36.2226,36.278,36.1988,36.2384,33159.0
2019-04-09 10:40:00,45.75,45.77,45.68,45.69,22924.5,36.2384,36.2543,36.183,36.1909,22924.5
2019-04-09 10:50:00,45.69,45.77,45.68,45.76,31579.5,36.1909,36.2543,36.183,36.2463,31579.5
2019-04-09 11:00:00,45.76,45.83,45.75,45.79,18325.5,36.2463,36.3018,36.2384,36.2701,18325.5
2019-04-09 11:10:00,45.79,45.81,45.72,45.75,24598.5,36.2701,36.2859,36.2147,36.2384,24598.5
2019-04-09 11:20:00,45.75,45.76,45.67,45.71,18141.0,36.2384,36.2463,36.175,36.2067,18141.0
2019-04-09 11:30:00,45.73,45.75,45.69,45.73,22528.5,36.2226,36.2384,36.1909,36.2226,22528.5
2019-04-09 11:40:00,45.72,45.75,45.7,45.74,30439.5,36.2147,36.2384,36.1988,36.2305,30439.5
2019-04-09 11:50:00,45.75,45.77,45.69,45.75,24325.5,36.2384,36.2543,36.1909,36.2384,24325.5
2019-04-09 12:00:00,45.75,45.78,45.74,45.78,11025.0,36.2384,36.2622,36.2305,36.2622,11025.0
2019-04-09 12:10:00,45.78,45.83,45.77,45.82,22407.0,36.2622,36.3018,36.2543,36.2939,22407.0
2019-04-09 12:20:00,45.83,45.85,45.79,45.8,14932.5,36.3018,36.3176,36.2701,36.278,14932.5
2019-04-09 12:30:00,45.8,45.82,45.77,45.78,19252.5,36.278,36.2939,36.2543,36.2622,19252.5
2019-04-09 12:40:00,45.77,45.77,45.72,45.73,15828.0,36.2543,36.2543,36.2147,36.2226,15828.0
2019-04-09 12:50:00,45.74,45.77,45.73,45.75,25656.0,36.2305,36.2543,36.2226,36.2384,25656.0
2019-04-09 13:00:00,45.74,45.74,45.69,45.71,15193.5,36.2305,36.2305,36.1909,36.2067,15193.5
2019-04-09 13:10:00,45.71,45.74,45.7,45.71,21877.5,36.2067,36.2305,36.1988,36.2067,21877.5
2019-04-09 13:20:00,45.71,45.73,45.7,45.72,15469.5,36.2067,36.2226,36.1988,36.2147,15469.5
2019-04-09 13:30:00,45.72,45.77,45.72,45.76,15963.0,36.2147,36.2543,36.2147,36.2463,15963.0
2019-04-09 13:40:00,45.76,45.79,45.73,45.73,26677.5,36.2463,36.2701,36.2226,36.2226,26677.5
2019-04-09 13:50:00,45.72,45.75,45.7,45.73,31213.5,36.2147,36.2384,36.1988,36.2226,31213.5
2019-04-09 14:00:00,45.73,45.73,45.67,45.69,59490.0,36.2226,36.2226,36.175,36.1909,59490.0
2019-04-09 14:10:00,45.69,45.73,45.67,45.71,25686.0,36.1909,36.2226,36.175,36.2067,25686.0
2019-04-09 14:20:00,45.72,45.73,45.65,45.65,39138.0,36.2147,36.2226,36.1592,36.1592,39138.0
2019-04-09 14:30:00,45.65,45.69,45.65,45.68,24658.5,36.1592,36.1909,36.1592,36.183,24658.5
2019-04-09 14:40:00,45.69,45.69,45.56,45.58,27646.5,36.1909,36.1909,36.0879,36.1038,27646.5
2019-04-09 14:50:00,45.59,45.6,45.56,45.57,23044.5,36.1117,36.1196,36.0879,36.0958,23044.5
2019-04-09 15:00:00,45.57,45.61,45.57,45.61,26178.0,36.0958,36.1275,36.0958,36.1275,26178.0
2019-04-09 15:10:00,45.6,45.64,45.6,45.63,23698.5,36.1196,36.1513,36.1196,36.1434,23698.5
2019-04-09 15:20:00,45.63,45.63,45.53,45.57,46579.5,36.1434,36.1434,36.0642,36.0958,46579.5
2019-04-09 15:30:00,45.57,45.64,45.57,45.64,54637.5,36.0958,36.1513,36.0958,36.1513,54637.5
2019-04-09 15:40:00,45.64,45.64,45.61,45.63,69550.5,36.1513,36.1513,36.1275,36.1434,69550.5
2019-04-09 15:50:00,45.63,45.63,45.54,45.59,217843.5,36.1434,36.1434,36.0721,36.1117,217843.5
2019-04-10 09:30:00,45.71,45.9,45.7,45.8,46426.5,36.2067,36.3572,36.1988,36.278,46426.5
2019-04-10 09:40:00,45.8,45.85,45.69,45.74,44118.0,36.278,36.3176,36.1909,36.2305,44118.0
2019-04-10 09:50:00,45.75,45.75,45.67,45.69,39301.5,36.2384,36.2384,36.175,36.1909,39301.5
2019-04-10 10:00:00,45.69,45.72,45.53,45.55,24712.5,36.1909,36.2147,36.0642,36.08,24712.5
2019-04-10 10:10:00,45.54,45.56,45.45,45.53,30454.5,36.0721,36.0879,36.0008,36.0642,30454.5
2019-04-10 10:20:00,45.55,45.56,45.45,45.51,20904.0,36.08,36.0879,36.0008,36.0483,20904.0
2019-04-10 10:30:00,45.49,45.55,45.48,45.54,18430.5,36.0325,36.08,36.0245,36.0721,18430.5
2019-04-10 10:40:00,45.54,45.58,45.52,45.55,11617.5,36.0721,36.1038,36.0562,36.08,11617.5
2019-04-10 10:50:00,45.55,45.6,45.53,45.6,18940.5,36.08,36.1196,36.0642,36.1196,18940.5
2019-04-10 11:00:00,45.6,45.67,45.59,45.6,22627.5,36.1196,36.175,36.1117,36.1196,22627.5
2019-04-10 11:10:00,45.61,45.65,45.59,45.62,12151.5,36.1275,36.1592,36.1117,36.1354,12151.5
2019-04-10 11:20:00,45.61,45.66,45.59,45.61,19204.5,36.1275,36.1671,36.1117,36.1275,19204.5
2019-04-10 11:30:00,45.61,45.67,45.61,45.65,16143.0,36.1275,36.175,36.1275,36.1592,16143.0
2019-04-10 11:40:00,45.65,45.67,45.6,45.6,34270.5,36.1592,36.175,36.1196,36.1196,34270.5
2019-04-10 11:50:00,45.6,45.6,45.56,45.59,19047.0,36.1196,36.1196,36.0879,36.1117,19047.0
2019-04-10 12:00:00,45.59,45.68,45.59,45.65,10509.0,36.1117,36.183,36.1117,36.1592,10509.0
2019-04-10 12:10:00,45.63,45.69,45.63,45.69,12879.0,36.1434,36.1909,36.1434,36.1909,12879.0
2019-04-10 12:20:00,45.69,45.74,45.68,45.73,43045.5,36.1909,36.2305,36.183,36.2226,43045.5
2019-04-10 12:30:00,45.72,45.79,45.72,45.77,11193.0,36.2147,36.2701,36.2147,36.2543,11193.0
2019-04-10 12:40:00,45.77,45.78,45.74,45.76,7950.0,36.2543,36.2622,36.2305,36.2463,7950.0
2019-04-10 12:50:00,45.77,45.77,45.71,45.72,8700.0,36.2543,36.2543,36.2067,36.2147,8700.0
2019-04-10 13:00:00,45.73,45.78,45.73,45.78,9900.0,36.2226,36.2622,36.2226,36.2622,9900.0
2019-04-10 13:10:00,45.79,45.79,45.74,45.79,9610.5,36.2701,36.2701,36.2305,36.2701,9610.5
2019-04-10 13:20:00,45.8,45.81,45.77,45.79,8856.0,36.278,36.2859,36.2543,36.2701,8856.0
2019-04-10 13:30:00,45.78,45.8,45.77,45.79,9969.0,36.2622,36.278,36.2543,36.2701,9969.0
2019-04-10 13:40:00,45.79,45.81,45.77,45.8,10129.5,36.2701,36.2859,36.2543,36.278,10129.5
2019-04-10 13:50:00,45.8,45.81,45.77,45.79,13819.5,36.278,36.2859,36.2543,36.2701,13819.5
2019-04-10 14:00:00,45.8,45.8,45.75,45.75,10947.0,36.278,36.278,36.2384,36.2384,10947.0
2019-04-10 14:10:00,45.75,45.81,45.71,45.8,17719.5,36.2384,36.2859,36.2067,36.278,17719.5
2019-04-10 14:20:00,45.8,45.81,45.75,45.8,29320.5,36.278,36.2859,36.2384,36.278,29320.5
2019-04-10 14:30:00,45.8,45.81,45.78,45.8,13897.5,36.278,36.2859,36.2622,36.278,13897.5
2019-04-10 14:40:00,45.81,45.84,45.81,45.84,15049.5,36.2859,36.3097,36.2859,36.3097,15049.5
2019-04-10 14:50:00,45.84,45.89,45.83,45.89,21681.0,36.3097,36.3493,36.3018,36.3493,21681.0
2019-04-10 15:00:00,45.89,45.93,45.87,45.93,33190.5,36.3493,36.381,36.3335,36.381,33190.5
2019-04-10 15:10:00,45.93,45.94,45.91,45.93,18990.0,36.381,36.3889,36.3651,36.381,18990.0
2019-04-10 15:20:00,45.93,45.94,45.89,45.91,35385.0,36.381,36.3889,36.3493,36.3651,35385.0
2019-04-10 15:30:00,45.91,45.93,45.89,45.89,35038.5,36.3651,36.381,36.3493,36.3493,35038.5
2019-04-10 15:40:00,45.89,45.89,45.85,45.87,77172.0,36.3493,36.3493,36.3176,36.3335,77172.0
2019-04-10 15:50:00,45.86,45.86,45.82,45.85,147792.0,36.3255,36.3255,36.2939,36.3176,147792.0
2019-04-11 09:30:00,45.91,45.98,45.75,45.94,52908.0,36.3651,36.4206,36.2384,36.3889,52908.0
2019-04-11 09:40:00,45.95,46.18,45.93,46.18,46390.5,36.3968,36.579,36.381,36.579,46390.5
2019-04-11 09:50:00,46.18,46.39,46.18,46.31,140065.5,36.579,36.7454,36.579,36.682,140065.5
2019-04-11 10:00:00,46.3,46.31,46.17,46.21,34887.0,36.6741,36.682,36.5711,36.6028,34887.0
2019-04-11 10:10:00,46.21,46.36,46.17,46.36,17601.0,36.6028,36.7216,36.5711,36.7216,17601.0
2019-04-11 10:20:00,46.37,46.41,46.35,46.36,22888.5,36.7295,36.7612,36.7137,36.7216,22888.5
2019-04-11 10:30:00,46.35,46.42,46.34,46.39,19528.5,36.7137,36.7691,36.7058,36.7454,19528.5
2019-04-11 10:40:00,46.4,46.45,46.37,46.43,21411.0,36.7533,36.7929,36.7295,36.777,21411.0
2019-04-11 10:50:00,46.43,46.47,46.4,46.43,38500.5,36.777,36.8087,36.7533,36.777,38500.5
2019-04-11 11:00:00,46.43,46.45,46.38,46.43,27406.5,36.777,36.7929,36.7374,36.777,27406.5
2019-04-11 11:10:00,46.42,46.46,46.39,46.4,37578.0,36.7691,36.8008,36.7454,36.7533,37578.0
2019-04-11 11:20:00,46.39,46.42,46.37,46.41,38131.5,36.7454,36.7691,36.7295,36.7612,38131.5
2019-04-11 11:30:00,46.41,46.41,46.22,46.22,29667.0,36.7612,36.7612,36.6107,36.6107,29667.0
2019-04-11 11:40:00,46.21,46.24,46.14,46.23,25360.5,36.6028,36.6265,36.5473,36.6186,25360.5
2019-04-11 11:50:00,46.23,46.31,46.23,46.31,15516.0,36.6186,36.682,36.6186,36.682,15516.0
2019-04-11 12:00:00,46.31,46.33,46.3,46.32,13206.0,36.682,36.6978,36.6741,36.6899,13206.0
2019-04-11 12:10:00,46.33,46.35,46.31,46.33,26844.0,36.6978,36.7137,36.682,36.6978,26844.0
2019-04-11 12:20:00,46.33,46.36,46.31,46.34,11215.5,36.6978,36.7216,36.682,36.7058,11215.5
2019-04-11 12:30:00,46.35,46.37,46.33,46.36,16026.0,36.7137,36.7295,36.6978,36.7216,16026.0
2019-04-11 12:40:00,46.35,46.36,46.33,46.33,16729.5,36.7137,36.7216,36.6978,36.6978,16729.5
2019-04-11 12:50:00,46.33,46.36,46.31,46.35,12279.0,36.6978,36.7216,36.682,36.7137,12279.0
2019-04-11 13:00:00,46.36,46.41,46.35,46.41,23511.0,36.7216,36.7612,36.7137,36.7612,23511.0
2019-04-11 13:10:00,46.41,46.41,46.38,46.39,15262.5,36.7612,36.7612,36.7374,36.7454,15262.5
2019-04-11 13:20:00,46.39,46.43,46.39,46.43,13042.5,36.7454,36.777,36.7454,36.777,13042.5
2019-04-11 13:30:00,46.43,46.43,46.38,46.39,15859.5,36.777,36.777,36.7374,36.7454,15859.5
2019-04-11 13:40:00,46.39,46.41,46.34,46.41,17449.5,36.7454,36.7612,36.7058,36.7612,17449.5
2019-04-11 13:50:00,46.41,46.43,46.39,46.39,14524.5,36.7612,36.777,36.7454,36.7454,14524.5
2019-04-11 14:00:00,46.4,46.44,46.39,46.4,16137.0,36.7533,36.785,36.7454,36.7533,16137.0
2019-04-11 14:10:00,46.4,46.43,46.39,46.41,21829.5,36.7533,36.777,36.7454,36.7612,21829.5
2019-04-11 14:20:00,46.41,46.41,46.37,46.37,22563.0,36.7612,36.7612,36.7295,36.7295,22563.0
2019-04-11 14:30:00,46.37,46.4,46.37,46.37,21318.0,36.7295,36.7533,36.7295,36.7295,21318.0
2019-04-11 14:40:00,46.37,46.42,46.37,46.37,25867.5,36.7295,36.7691,36.7295,36.7295,25867.5
2019-04-11 14:50:00,46.37,46.37,46.32,46.35,30181.5,36.7295,36.7295,36.6899,36.7137,30181.5
2019-04-11 15:00:00,46.35,46.37,46.34,46.34,31239.0,36.7137,36.7295,36.7058,36.7058,31239.0
2019-04-11 15:10:00,46.34,46.37,46.33,46.37,35254.5,36.7058,36.7295,36.6978,36.7295,35254.5
2019-04-11 15:20:00,46.38,46.38,46.33,46.37,35418.0,36.7374,36.7374,36.6978,36.7295,35418.0
2019-04-11 15:30:00,46.37,46.4,46.36,46.38,50151.0,36.7295,36.7533,36.7216,36.7374,50151.0
2019-04-11 15:40:00,46.39,46.43,46.38,46.43,49747.5,36.7454,36.777,36.7374,36.777,49747.5
2019-04-11 15:50:00,46.43,46.51,46.42,46.47,221580.0,36.777,36.8404,36.7691,36.8087,221580.0
2019-04-12 09:30:00,46.75,47.05,46.53,47.01,187300.5,37.0305,37.2681,36.8562,37.2365,187300.5
2019-04-12 09:40:00,47.02,47.15,46.99,47.13,38556.0,37.2444,37.3473,37.2206,37.3315,38556.0
2019-04-12 09:50:00,47.13,47.13,46.99,47.03,44847.0,37.3315,37.3315,37.2206,37.2523,44847.0
2019-04-12 10:00:00,47.02,47.03,46.88,46.89,22551.0,37.2444,37.2523,37.1335,37.1414,22551.0
2019-04-12 10:10:00,46.9,46.95,46.8,46.84,23299.5,37.1493,37.1889,37.0701,37.1018,23299.5
2019-04-12 10:20:00,46.85,46.95,46.84,46.92,19758.0,37.1097,37.1889,37.1018,37.1652,19758.0
2019-04-12 10:30:00,46.93,46.97,46.79,46.79,18772.5,37.1731,37.2048,37.0622,37.0622,18772.5
2019-04-12 10:40:00,46.79,46.8,46.75,46.79,20599.5,37.0622,37.0701,37.0305,37.0622,20599.5
2019-04-12 10:50:00,46.79,46.83,46.77,46.79,17916.0,37.0622,37.0939,37.0464,37.0622,17916.0
2019-04-12 11:00:00,46.77,46.81,46.74,46.78,24429.0,37.0464,37.078,37.0226,37.0543,24429.0
2019-04-12 11:10:00,46.78,46.84,46.73,46.75,33592.5,37.0543,37.1018,37.0147,37.0305,33592.5
2019-04-12 11:20:00,46.75,46.79,46.73,46.78,27108.0,37.0305,37.0622,37.0147,37.0543,27108.0
2019-04-12 11:30:00,46.77,46.8,46.76,46.76,19681.5,37.0464,37.0701,37.0384,37.0384,19681.5
2019-04-12 11:40:00,46.77,46.77,46.67,46.68,15994.5,37.0464,37.0464,36.9671,36.9751,15994.5
2019-04-12 11:50:00,46.69,46.77,46.67,46.74,16885.5,36.983,37.0464,36.9671,37.0226,16885.5
2019-04-12 12:00:00,46.73,46.78,46.71,46.77,11496.0,37.0147,37.0543,36.9988,37.0464,11496.0
2019-04-12 12:10:00,46.76,46.85,46.76,46.84,13701.0,37.0384,37.1097,37.0384,37.1018,13701.0
2019-04-12 12:20:00,46.85,46.89,46.83,46.88,27232.5,37.1097,37.1414,37.0939,37.1335,27232.5
2019-04-12 12:30:00,46.89,46.89,46.86,46.87,7284.0,37.1414,37.1414,37.1176,37.1256,7284.0
2019-04-12 12:40:00,46.85,46.9,46.83,46.89,34995.0,37.1097,37.1493,37.0939,37.1414,34995.0
2019-04-12 12:50:00,46.89,46.92,46.88,46.92,18858.0,37.1414,37.1652,37.1335,37.1652,18858.0
2019-04-12 13:00:00,46.92,46.95,46.9,46.93,20124.0,37.1652,37.1889,37.1493,37.1731,20124.0
2019-04-12 13:10:00,46.94,46.97,46.93,46.94,19968.0,37.181,37.2048,37.1731,37.181,19968.0
2019-04-12 13:20:00,46.94,46.95,46.91,46.93,10725.0,37.181,37.1889,37.1572,37.1731,10725.0
2019-04-12 13:30:00,46.93,46.95,46.9,46.93,13717.5,37.1731,37.1889,37.1493,37.1731,13717.5
2019-04-12 13:40:00,46.93,46.93,46.9,46.9,17458.5,37.1731,37.1731,37.1493,37.1493,17458.5
2019-04-12 13:50:00,46.9,46.91,46.85,46.87,31074.0,37.1493,37.1572,37.1097,37.1256,31074.0
2019-04-12 14:00:00,46.87,46.91,46.85,46.87,36382.5,37.1256,37.1572,37.1097,37.1256,36382.5
2019-04-12 14:10:00,46.86,46.91,46.86,46.91,23065.5,37.1176,37.1572,37.1176,37.1572,23065.5
2019-04-12 14:20:00,46.91,46.95,46.91,46.93,23695.5,37.1572,37.1889,37.1572,37.1731,23695.5
2019-04-12 14:30:00,46.93,46.95,46.92,46.94,24675.0,37.1731,37.1889,37.1652,37.181,24675.0
2019-04-12 14:40:00,46.93,46.96,46.89,46.89,47364.0,37.1731,37.1969,37.1414,37.1414,47364.0
2019-04-12 14:50:00,46.89,46.93,46.87,46.92,31621.5,37.1414,37.1731,37.1256,37.1652,31621.5
2019-04-12 15:00:00,46.93,46.95,46.9,46.95,25530.0,37.1731,37.1889,37.1493,37.1889,25530.0
2019-04-12 15:10:00,46.95,47.0,46.94,46.98,34719.0,37.1889,37.2285,37.181,37.2127,34719.0
2019-04-12 15:20:00,46.97,46.99,46.93,46.95,67981.5,37.2048,37.2206,37.1731,37.1889,67981.5
2019-04-12 15:30:00,46.95,47.04,46.95,47.03,83190.0,37.1889,37.2602,37.1889,37.2523,83190.0
2019-04-12 15:40:00,47.04,47.05,47.01,47.05,59860.5,37.2602,37.2681,37.2365,37.2681,59860.5
2019-04-12 15:50:00,47.04,47.04,46.97,47.0,125230.5,37.2602,37.2602,37.2048,37.2285,125230.5
2019-04-15 09:30:00,47.06,47.19,46.93,46.98,42955.5,37.2761,37.379,37.1731,37.2127,42955.5
2019-04-15 09:40:00,46.98,47.05,46.9,46.96,39121.5,37.2127,37.2681,37.1493,37.1969,39121.5
2019-04-15 09:50:00,46.95,47.11,46.95,47.1,47382.0,37.1889,37.3157,37.1889,37.3077,47382.0
2019-04-15 10:00:00,47.1,47.23,47.09,47.17,76198.5,37.3077,37.4107,37.2998,37.3632,76198.5
2019-04-15 10:10:00,47.17,47.2,47.09,47.17,40369.5,37.3632,37.387,37.2998,37.3632,40369.5
2019-04-15 10:20:00,47.18,47.19,47.12,47.13,30475.5,37.3711,37.379,37.3236,37.3315,30475.5
2019-04-15 10:30:00,47.12,47.13,47.06,47.09,47830.5,37.3236,37.3315,37.2761,37.2998,47830.5
2019-04-15 10:40:00,47.1,47.12,46.95,46.95,65665.5,37.3077,37.3236,37.1889,37.1889,65665.5
2019-04-15 10:50:00,46.95,47.05,46.91,46.97,39063.0,37.1889,37.2681,37.1572,37.2048,39063.0
2019-04-15 11:00:00,46.99,47.0,46.93,46.94,21310.5,37.2206,37.2285,37.1731,37.181,21310.5
2019-04-15 11:10:00,46.95,47.04,46.95,47.0,19227.0,37.1889,37.2602,37.1889,37.2285,19227.0
2019-04-15 11:20:00,47.01,47.01,46.93,46.97,19707.0,37.2365,37.2365,37.1731,37.2048,19707.0
2019-04-15 11:30:00,46.95,46.95,46.85,46.87,14821.5,37.1889,37.1889,37.1097,37.1256,14821.5
2019-04-15 11:40:00,46.87,46.93,46.8,46.93,52228.5,37.1256,37.1731,37.0701,37.1731,52228.5
2019-04-15 11:50:00,46.95,46.98,46.87,46.87,13900.5,37.1889,37.2127,37.1256,37.1256,13900.5
2019-04-15 12:00:00,46.87,46.91,46.85,46.86,17781.0,37.1256,37.1572,37.1097,37.1176,17781.0
2019-04-15 12:10:00,46.87,46.91,46.84,46.89,19744.5,37.1256,37.1572,37.1018,37.1414,19744.5
2019-04-15 12:20:00,46.89,46.91,46.85,46.85,12003.0,37.1414,37.1572,37.1097,37.1097,12003.0
2019-04-15 12:30:00,46.86,46.89,46.85,46.89,16500.0,37.1176,37.1414,37.1097,37.1414,16500.0
2019-04-15 12:40:00,46.89,46.89,46.85,46.86,13842.0,37.1414,37.1414,37.1097,37.1176,13842.0
2019-04-15 12:50:00,46.87,46.89,46.85,46.87,18321.0,37.1256,37.1414,37.1097,37.1256,18321.0
2019-04-15 13:00:00,46.87,46.93,46.86,46.92,20622.0,37.1256,37.1731,37.1176,37.1652,20622.0
2019-04-15 13:10:00,46.92,46.93,46.89,46.9,13692.0,37.1652,37.1731,37.1414,37.1493,13692.0
2019-04-15 13:20:00,46.9,46.98,46.89,46.98,18232.5,37.1493,37.2127,37.1414,37.2127,18232.5
2019-04-15 13:30:00,46.98,47.01,46.95,46.95,28827.0,37.2127,37.2365,37.1889,37.1889,28827.0
2019-04-15 13:40:00,46.95,46.97,46.9,46.91,22990.5,37.1889,37.2048,37.1493,37.1572,22990.5
2019-04-15 13:50:00,46.92,46.92,46.87,46.88,22060.5,37.1652,37.1652,37.1256,37.1335,22060.5
2019-04-15 14:00:00,46.87,46.89,46.85,46.88,32700.0,37.1256,37.1414,37.1097,37.1335,32700.0
2019-04-15 14:10:00,46.88,46.89,46.86,46.87,28231.5,37.1335,37.1414,37.1176,37.1256,28231.5
2019-04-15 14:20:00,46.87,46.89,46.84,46.89,27273.0,37.1256,37.1414,37.1018,37.1414,27273.0
2019-04-15 14:30:00,46.89,46.91,46.87,46.89,22780.5,37.1414,37.1572,37.1256,37.1414,22780.5
2019-04-15 14:40:00,46.91,46.91,46.83,46.83,25501.5,37.1572,37.1572,37.0939,37.0939,25501.5
2019-04-15 14:50:00,46.83,46.89,46.82,46.87,24442.5,37.0939,37.1414,37.086,37.1256,24442.5
2019-04-15 15:00:00,46.87,46.93,46.87,46.93,24424.5,37.1256,37.1731,37.1256,37.1731,24424.5
2019-04-15 15:10:00,46.93,46.94,46.89,46.91,32824.5,37.1731,37.181,37.1414,37.1572,32824.5
2019-04-15 15:20:00,46.91,46.93,46.88,46.91,24669.0,37.1572,37.1731,37.1335,37.1572,24669.0
2019-04-15 15:30:00,46.91,46.91,46.83,46.83,28863.0,37.1572,37.1572,37.0939,37.0939,28863.0
2019-04-15 15:40:00,46.83,46.9,46.81,46.87,38755.5,37.0939,37.1493,37.078,37.1256,38755.5
2019-04-15 15:50:00,46.87,46.93,46.86,46.91,99150.0,37.1256,37.1731,37.1176,37.1572,99150.0
2019-04-16 09:30:00,47.01,47.25,46.61,47.15,38080.5,37.2365,37.4266,36.9196,37.3473,38080.5
2019-04-16 09:40:00,47.15,47.24,47.13,47.22,39045.0,37.3473,37.4186,37.3315,37.4028,39045.0
2019-04-16 09:50:00,47.23,47.24,47.13,47.21,59928.0,37.4107,37.4186,37.3315,37.3949,59928.0
2019-04-16 10:00:00,47.21,47.23,47.15,47.18,20575.5,37.3949,37.4107,37.3473,37.3711,20575.5
2019-04-16 10:10:00,47.19,47.26,47.17,47.22,26097.0,37.379,37.4345,37.3632,37.4028,26097.0
2019-04-16 10:20:00,47.23,47.31,47.2,47.28,31098.0,37.4107,37.4741,37.387,37.4503,31098.0
2019-04-16 10:30:00,47.28,47.32,47.24,47.32,44539.5,37.4503,37.482,37.4186,37.482,44539.5
2019-04-16 10:40:00,47.32,47.41,47.31,47.39,81634.5,37.482,37.5533,37.4741,37.5375,81634.5
2019-04-16 10:50:00,47.39,47.4,47.31,47.39,32199.0,37.5375,37.5454,37.4741,37.5375,32199.0
2019-04-16 11:00:00,47.39,47.41,47.35,47.36,37536.0,37.5375,37.5533,37.5058,37.5137,37536.0
2019-04-16 11:10:00,47.37,47.38,47.33,47.37,27520.5,37.5216,37.5295,37.4899,37.5216,27520.5
2019-04-16 11:20:00,47.37,47.41,47.33,47.36,25266.0,37.5216,37.5533,37.4899,37.5137,25266.0
2019-04-16 11:30:00,47.36,47.37,47.26,47.29,29850.0,37.5137,37.5216,37.4345,37.4582,29850.0
2019-04-16 11:40:00,47.29,47.35,47.29,47.33,19020.0,37.4582,37.5058,37.4582,37.4899,19020.0
2019-04-16 11:50:00,47.33,47.43,47.33,47.39,32163.0,37.4899,37.5691,37.4899,37.5375,32163.0
2019-04-16 12:00:00,47.41,47.44,47.39,47.42,24843.0,37.5533,37.5771,37.5375,37.5612,24843.0
2019-04-16 12:10:00,47.41,47.49,47.41,47.47,16390.5,37.5533,37.6167,37.5533,37.6008,16390.5
2019-04-16 12:20:00,47.45,47.48,47.42,47.45,20245.5,37.585,37.6087,37.5612,37.585,20245.5
2019-04-16 12:30:00,47.46,47.5,47.43,47.48,30211.5,37.5929,37.6246,37.5691,37.6087,30211.5
2019-04-16 12:40:00,47.48,47.49,47.46,47.48,13059.0,37.6087,37.6167,37.5929,37.6087,13059.0
2019-04-16 12:50:00,47.48,47.57,47.47,47.51,36292.5,37.6087,37.68,37.6008,37.6325,36292.5
2019-04-16 13:00:00,47.53,47.55,47.51,47.52,20931.0,37.6483,37.6642,37.6325,37.6404,20931.0
2019-04-16 13:10:00,47.52,47.56,47.52,47.54,57889.5,37.6404,37.6721,37.6404,37.6563,57889.5
2019-04-16 13:20:00,47.54,47.61,47.52,47.54,27081.0,37.6563,37.7117,37.6404,37.6563,27081.0
2019-04-16 13:30:00,47.55,47.59,47.53,47.59,25941.0,37.6642,37.6959,37.6483,37.6959,25941.0
2019-04-16 13:40:00,47.59,47.61,47.54,47.54,26362.5,37.6959,37.7117,37.6563,37.6563,26362.5
2019-04-16 13:50:00,47.53,47.64,47.51,47.62,94480.5,37.6483,37.7355,37.6325,37.7196,94480.5
2019-04-16 14:00:00,47.63,47.63,47.53,47.53,41181.0,37.7276,37.7276,37.6483,37.6483,41181.0
2019-04-16 14:10:00,47.53,47.56,47.51,47.55,31000.5,37.6483,37.6721,37.6325,37.6642,31000.5
2019-04-16 14:20:00,47.54,47.55,47.51,47.54,22560.0,37.6563,37.6642,37.6325,37.6563,22560.0
2019-04-16 14:30:00,47.54,47.61,47.54,47.57,53263.5,37.6563,37.7117,37.6563,37.68,53263.5
2019-04-16 14:40:00,47.57,47.6,47.55,47.6,54921.0,37.68,37.7038,37.6642,37.7038,54921.0
2019-04-16 14:50:00,47.61,47.64,47.58,47.62,51312.0,37.7117,37.7355,37.688,37.7196,51312.0
2019-04-16 15:00:00,47.63,47.68,47.61,47.63,73285.5,37.7276,37.7672,37.7117,37.7276,73285.5
2019-04-16 15:10:00,47.63,47.64,47.61,47.63,40189.5,37.7276,37.7355,37.7117,37.7276,40189.5
2019-04-16 15:20:00,47.63,47.7,47.63,47.7,44932.5,37.7276,37.783,37.7276,37.783,44932.5
2019-04-16 15:30:00,47.69,47.7,47.56,47.62,87571.5,37.7751,37.783,37.6721,37.7196,87571.5
2019-04-16 15:40:00,47.61,47.62,47.57,47.59,64303.5,37.7117,37.7196,37.68,37.6959,64303.5
2019-04-16 15:50:00,47.59,47.63,47.57,47.63,171343.5,37.6959,37.7276,37.68,37.7276,171343.5
2019-04-17 09:30:00,47.81,48.13,47.73,48.11,68919.0,37.8701,38.1236,37.8068,38.1078,68919.0
2019-04-17 09:40:00,48.11,48.14,47.93,47.93,24873.0,38.1078,38.1315,37.9652,37.9652,24873.0
2019-04-17 09:50:00,47.95,48.01,47.87,48.0,19054.5,37.981,38.0286,37.9177,38.0206,19054.5
2019-04-17 10:00:00,47.99,48.03,47.77,47.77,16152.0,38.0127,38.0444,37.8384,37.8384,16152.0
2019-04-17 10:10:00,47.77,47.77,47.59,47.6,17889.0,37.8384,37.8384,37.6959,37.7038,17889.0
2019-04-17 10:20:00,47.57,47.66,47.57,47.66,17226.0,37.68,37.7513,37.68,37.7513,17226.0
2019-04-17 10:30:00,47.68,47.73,47.67,47.67,34248.0,37.7672,37.8068,37.7592,37.7592,34248.0
2019-04-17 10:40:00,47.67,47.7,47.66,47.67,24447.0,37.7592,37.783,37.7513,37.7592,24447.0
2019-04-17 10:50:00,47.67,47.72,47.59,47.64,34435.5,37.7592,37.7988,37.6959,37.7355,34435.5
2019-04-17 11:00:00,47.66,47.69,47.63,47.65,30102.0,37.7513,37.7751,37.7276,37.7434,30102.0
2019-04-17 11:10:00,47.66,47.66,47.61,47.65,14469.0,37.7513,37.7513,37.7117,37.7434,14469.0
2019-04-17 11:20:00,47.65,47.65,47.57,47.59,22747.5,37.7434,37.7434,37.68,37.6959,22747.5
2019-04-17 11:30:00,47.59,47.61,47.53,47.6,63481.5,37.6959,37.7117,37.6483,37.7038,63481.5
2019-04-17 11:40:00,47.61,47.66,47.61,47.65,16183.5,37.7117,37.7513,37.7117,37.7434,16183.5
2019-04-17 11:50:00,47.66,47.67,47.59,47.64,33171.0,37.7513,37.7592,37.6959,37.7355,33171.0
2019-04-17 12:00:00,47.63,47.64,47.55,47.58,11587.5,37.7276,37.7355,37.6642,37.688,11587.5
2019-04-17 12:10:00,47.58,47.59,47.53,47.58,13624.5,37.688,37.6959,37.6483,37.688,13624.5
2019-04-17 12:20:00,47.58,47.59,47.52,47.57,19203.0,37.688,37.6959,37.6404,37.68,19203.0
2019-04-17 12:30:00,47.57,47.63,47.57,47.61,15486.0,37.68,37.7276,37.68,37.7117,15486.0
2019-04-17 12:40:00,47.61,47.61,47.54,47.55,25753.5,37.7117,37.7117,37.6563,37.6642,25753.5
2019-04-17 12:50:00,47.56,47.58,47.54,47.55,17343.0,37.6721,37.688,37.6563,37.6642,17343.0
2019-04-17 13:00:00,47.56,47.6,47.55,47.59,13611.0,37.6721,37.7038,37.6642,37.6959,13611.0
2019-04-17 13:10:00,47.59,47.59,47.55,47.56,12958.5,37.6959,37.6959,37.6642,37.6721,12958.5
2019-04-17 13:20:00,47.56,47.61,47.5,47.5,30600.0,37.6721,37.7117,37.6246,37.6246,30600.0
2019-04-17 13:30:00,47.51,47.55,47.51,47.54,16543.5,37.6325,37.6642,37.6325,37.6563,16543.5
2019-04-17 13:40:00,47.55,47.6,47.55,47.57,20694.0,37.6642,37.7038,37.6642,37.68,20694.0
2019-04-17 13:50:00,47.57,47.57,47.51,47.55,14802.0,37.68,37.68,37.6325,37.6642,14802.0
2019-04-17 14:00:00,47.55,47.56,47.5,47.53,16522.5,37.6642,37.6721,37.6246,37.6483,16522.5
2019-04-17 14:10:00,47.52,47.53,47.49,47.53,15855.0,37.6404,37.6483,37.6167,37.6483,15855.0
2019-04-17 14:20:00,47.52,47.54,47.43,47.43,31035.0,37.6404,37.6563,37.5691,37.5691,31035.0
2019-04-17 14:30:00,47.43,47.48,47.43,47.45,20859.0,37.5691,37.6087,37.5691,37.585,20859.0
2019-04-17 14:40:00,47.45,47.45,47.39,47.42,28915.5,37.585,37.585,37.5375,37.5612,28915.5
2019-04-17 14:50:00,47.42,47.47,47.42,47.47,26481.0,37.5612,37.6008,37.5612,37.6008,26481.0
2019-04-17 15:00:00,47.48,47.51,47.47,47.49,22597.5,37.6087,37.6325,37.6008,37.6167,22597.5
2019-04-17 15:10:00,47.49,47.52,47.47,47.49,32193.0,37.6167,37.6404,37.6008,37.6167,32193.0
2019-04-17 15:20:00,47.49,47.49,47.44,47.45,20178.0,37.6167,37.6167,37.5771,37.585,20178.0
2019-04-17 15:30:00,47.45,47.47,47.41,47.44,51924.0,37.585,37.6008,37.5533,37.5771,51924.0
2019-04-17 15:40:00,47.43,47.47,47.43,47.45,47877.0,37.5691,37.6008,37.5691,37.585,47877.0
2019-04-17 15:50:00,47.44,47.45,47.39,47.42,169608.0,37.5771,37.585,37.5375,37.5612,169608.0
2019-04-18 09:30:00,47.82,47.82,47.51,47.65,235330.5,37.8781,37.8781,37.6325,37.7434,235330.5
2019-04-18 09:40:00,47.67,47.85,47.65,47.83,40737.0,37.7592,37.9018,37.7434,37.886,40737.0
2019-04-18 09:50:00,47.83,47.97,47.83,47.89,17826.0,37.886,37.9969,37.886,37.9335,17826.0
2019-04-18 10:00:00,47.87,47.88,47.6,47.66,48646.5,37.9177,37.9256,37.7038,37.7513,48646.5
2019-04-18 10:10:00,47.61,47.68,47.6,47.63,29095.5,37.7117,37.7672,37.7038,37.7276,29095.5
2019-04-18 10:20:00,47.64,47.71,47.61,47.71,39156.0,37.7355,37.7909,37.7117,37.7909,39156.0
2019-04-18 10:30:00,47.71,47.73,47.63,47.68,58849.5,37.7909,37.8068,37.7276,37.7672,58849.5
2019-04-18 10:40:00,47.67,47.7,47.55,47.57,38061.0,37.7592,37.783,37.6642,37.68,38061.0
2019-04-18 10:50:00,47.58,47.71,47.56,47.69,37032.0,37.688,37.7909,37.6721,37.7751,37032.0
2019-04-18 11:00:00,47.69,47.78,47.69,47.76,28657.5,37.7751,37.8464,37.7751,37.8305,28657.5
2019-04-18 11:10:00,47.76,47.76,47.65,47.68,22350.0,37.8305,37.8305,37.7434,37.7672,22350.0
2019-04-18 11:20:00,47.68,47.69,47.61,47.67,25015.5,37.7672,37.7751,37.7117,37.7592,25015.5
2019-04-18 11:30:00,47.65,47.69,47.61,47.64,16539.0,37.7434,37.7751,37.7117,37.7355,16539.0
2019-04-18 11:40:00,47.63,47.7,47.62,47.69,15900.0,37.7276,37.783,37.7196,37.7751,15900.0
2019-04-18 11:50:00,47.69,47.75,47.66,47.71,20250.0,37.7751,37.8226,37.7513,37.7909,20250.0
2019-04-18 12:00:00,47.72,47.75,47.71,47.72,16369.5,37.7988,37.8226,37.7909,37.7988,16369.5
2019-04-18 12:10:00,47.73,47.75,47.71,47.75,13948.5,37.8068,37.8226,37.7909,37.8226,13948.5
2019-04-18 12:20:00,47.76,47.76,47.7,47.72,14356.5,37.8305,37.8305,37.783,37.7988,14356.5
2019-04-18 12:30:00,47.71,47.77,47.71,47.76,13314.0,37.7909,37.8384,37.7909,37.8305,13314.0
2019-04-18 12:40:00,47.75,47.75,47.73,47.75,15750.0,37.8226,37.8226,37.8068,37.8226,15750.0
2019-04-18 12:50:00,47.75,47.75,47.68,47.69,15699.0,37.8226,37.8226,37.7672,37.7751,15699.0
2019-04-18 13:00:00,47.69,47.71,47.62,47.64,18810.0,37.7751,37.7909,37.7196,37.7355,18810.0
2019-04-18 13:10:00,47.63,47.67,47.62,47.65,15802.5,37.7276,37.7592,37.7196,37.7434,15802.5
2019-04-18 13:20:00,47.65,47.67,47.63,47.65,15927.0,37.7434,37.7592,37.7276,37.7434,15927.0
2019-04-18 13:30:00,47.65,47.66,47.59,47.6,18129.0,37.7434,37.7513,37.6959,37.7038,18129.0
2019-04-18 13:40:00,47.62,47.67,47.61,47.65,11739.0,37.7196,37.7592,37.7117,37.7434,11739.0
2019-04-18 13:50:00,47.65,47.67,47.64,47.65,19447.5,37.7434,37.7592,37.7355,37.7434,19447.5
2019-04-18 14:00:00,47.65,47.67,47.61,47.63,28071.0,37.7434,37.7592,37.7117,37.7276,28071.0
2019-04-18 14:10:00,47.65,47.66,47.63,47.65,17388.0,37.7434,37.7513,37.7276,37.7434,17388.0
2019-04-18 14:20:00,47.66,47.69,47.65,47.66,20544.0,37.7513,37.7751,37.7434,37.7513,20544.0
2019-04-18 14:30:00,47.65,47.68,47.63,47.63,15655.5,37.7434,37.7672,37.7276,37.7276,15655.5
2019-04-18 14:40:00,47.63,47.66,47.59,47.6,19188.0,37.7276,37.7513,37.6959,37.7038,19188.0
2019-04-18 14:50:00,47.61,47.63,47.58,47.61,21510.0,37.7117,37.7276,37.688,37.7117,21510.0
2019-04-18 15:00:00,47.61,47.61,47.57,47.61,19080.0,37.7117,37.7117,37.68,37.7117,19080.0
2019-04-18 15:10:00,47.61,47.64,47.6,47.63,19189.5,37.7117,37.7355,37.7038,37.7276,19189.5
2019-04-18 15:20:00,47.63,47.64,47.6,47.61,36886.5,37.7276,37.7355,37.7038,37.7117,36886.5
2019-04-18 15:30:00,47.61,47.61,47.57,47.58,42444.0,37.7117,37.7117,37.68,37.688,42444.0
2019-04-18 15:40:00,47.58,47.59,47.54,47.54,67242.0,37.688,37.6959,37.6563,37.6563,67242.0
2019-04-18 15:50:00,47.54,47.69,47.48,47.67,499657.5,37.6563,37.7751,37.6087,37.7592,499657.5
2019-04-22 09:30:00,47.39,47.55,46.71,47.25,39615.0,37.5375,37.6642,36.9988,37.4266,39615.0
2019-04-22 09:40:00,47.26,47.34,47.2,47.34,25828.5,37.4345,37.4978,37.387,37.4978,25828.5
2019-04-22 09:50:00,47.33,47.47,47.33,47.41,20896.5,37.4899,37.6008,37.4899,37.5533,20896.5
2019-04-22 10:00:00,47.39,47.4,47.25,47.27,25438.5,37.5375,37.5454,37.4266,37.4424,25438.5
2019-04-22 10:10:00,47.27,47.31,47.22,47.22,19080.0,37.4424,37.4741,37.4028,37.4028,19080.0
2019-04-22 10:20:00,47.23,47.29,47.21,47.28,17802.0,37.4107,37.4582,37.3949,37.4503,17802.0
2019-04-22 10:30:00,47.29,47.37,47.28,47.35,19072.5,37.4582,37.5216,37.4503,37.5058,19072.5
2019-04-22 10:40:00,47.35,47.38,47.29,47.38,12643.5,37.5058,37.5295,37.4582,37.5295,12643.5
2019-04-22 10:50:00,47.38,47.44,47.36,47.41,14484.0,37.5295,37.5771,37.5137,37.5533,14484.0
2019-04-22 11:00:00,47.41,47.41,47.35,47.39,13596.0,37.5533,37.5533,37.5058,37.5375,13596.0
2019-04-22 11:10:00,47.39,47.41,47.36,47.41,15526.5,37.5375,37.5533,37.5137,37.5533,15526.5
2019-04-22 11:20:00,47.41,47.43,47.39,47.41,9862.5,37.5533,37.5691,37.5375,37.5533,9862.5
2019-04-22 11:30:00,47.41,47.45,47.4,47.43,20757.0,37.5533,37.585,37.5454,37.5691,20757.0
2019-04-22 11:40:00,47.43,47.45,47.41,47.41,13725.0,37.5691,37.585,37.5533,37.5533,13725.0
2019-04-22 11:50:00,47.41,47.43,47.4,47.42,11350.5,37.5533,37.5691,37.5454,37.5612,11350.5
2019-04-22 12:00:00,47.41,47.43,47.37,47.37,14847.0,37.5533,37.5691,37.5216,37.5216,14847.0
2019-04-22 12:10:00,47.39,47.41,47.37,47.4,22339.5,37.5375,37.5533,37.5216,37.5454,22339.5
2019-04-22 12:20:00,47.4,47.41,47.38,47.39,11742.0,37.5454,37.5533,37.5295,37.5375,11742.0
2019-04-22 12:30:00,47.38,47.39,47.35,47.37,17019.0,37.5295,37.5375,37.5058,37.5216,17019.0
2019-04-22 12:40:00,47.37,47.46,47.37,47.41,36151.5,37.5216,37.5929,37.5216,37.5533,36151.5
2019-04-22 12:50:00,47.42,47.43,47.4,47.42,11167.5,37.5612,37.5691,37.5454,37.5612,11167.5
2019-04-22 13:00:00,47.42,47.45,47.41,47.42,35640.0,37.5612,37.585,37.5533,37.5612,35640.0
2019-04-22 13:10:00,47.42,47.42,47.38,47.41,17928.0,37.5612,37.5612,37.5295,37.5533,17928.0
2019-04-22 13:20:00,47.4,47.43,47.39,47.41,16305.0,37.5454,37.5691,37.5375,37.5533,16305.0
2019-04-22 13:30:00,47.4,47.4,47.35,47.38,11517.0,37.5454,37.5454,37.5058,37.5295,11517.0
2019-04-22 13:40:00,47.37,47.4,47.35,47.39,13968.0,37.5216,37.5454,37.5058,37.5375,13968.0
2019-04-22 13:50:00,47.39,47.4,47.37,47.37,20986.5,37.5375,37.5454,37.5216,37.5216,20986.5
2019-04-22 14:00:00,47.38,47.38,47.34,47.36,28387.5,37.5295,37.5295,37.4978,37.5137,28387.5
2019-04-22 14:10:00,47.35,47.39,47.35,47.39,42288.0,37.5058,37.5375,37.5058,37.5375,42288.0
2019-04-22 14:20:00,47.38,47.42,47.37,47.39,31120.5,37.5295,37.5612,37.5216,37.5375,31120.5
2019-04-22 14:30:00,47.4,47.4,47.36,47.37,23557.5,37.5454,37.5454,37.5137,37.5216,23557.5
2019-04-22 14:40:00,47.37,47.39,47.36,47.37,23739.0,37.5216,37.5375,37.5137,37.5216,23739.0
2019-04-22 14:50:00,47.37,47.39,47.36,47.36,16263.0,37.5216,37.5375,37.5137,37.5137,16263.0
2019-04-22 15:00:00,47.37,47.37,47.33,47.36,27996.0,37.5216,37.5216,37.4899,37.5137,27996.0
2019-04-22 15:10:00,47.37,47.41,47.35,47.4,31399.5,37.5216,37.5533,37.5058,37.5454,31399.5
2019-04-22 15:20:00,47.39,47.41,47.3,47.31,50008.5,37.5375,37.5533,37.4662,37.4741,50008.5
2019-04-22 15:30:00,47.31,47.34,47.31,47.32,34981.5,37.4741,37.4978,37.4741,37.482,34981.5
2019-04-22 15:40:00,47.32,47.35,47.32,47.35,55672.5,37.482,37.5058,37.482,37.5058,55672.5
2019-04-22 15:50:00,47.36,47.43,47.36,47.42,118537.5,37.5137,37.5691,37.5137,37.5612,118537.5
2019-04-23 09:30:00,47.34,47.37,47.01,47.06,66855.0,37.4978,37.5216,37.2365,37.2761,66855.0
2019-04-23 09:40:00,47.1,47.13,47.0,47.1,48852.0,37.3077,37.3315,37.2285,37.3077,48852.0
2019-04-23 09:50:00,47.11,47.13,47.05,47.13,36337.5,37.3157,37.3315,37.2681,37.3315,36337.5
2019-04-23 10:00:00,47.13,47.36,47.13,47.33,46924.5,37.3315,37.5137,37.3315,37.4899,46924.5
2019-04-23 10:10:00,47.32,47.41,47.32,47.36,33175.5,37.482,37.5533,37.482,37.5137,33175.5
2019-04-23 10:20:00,47.37,47.44,47.35,47.43,25218.0,37.5216,37.5771,37.5058,37.5691,25218.0
2019-04-23 10:30:00,47.44,47.45,47.34,47.35,48486.0,37.5771,37.585,37.4978,37.5058,48486.0
2019-04-23 10:40:00,47.35,47.37,47.32,47.32,34869.0,37.5058,37.5216,37.482,37.482,34869.0
2019-04-23 10:50:00,47.33,47.38,47.33,47.37,37279.5,37.4899,37.5295,37.4899,37.5216,37279.5
2019-04-23 11:00:00,47.37,47.44,47.35,47.44,29827.5,37.5216,37.5771,37.5058,37.5771,29827.5
2019-04-23 11:10:00,47.45,47.49,47.43,47.47,22354.5,37.585,37.6167,37.5691,37.6008,22354.5
2019-04-23 11:20:00,47.47,47.53,47.43,47.52,38913.0,37.6008,37.6483,37.5691,37.6404,38913.0
2019-04-23 11:30:00,47.52,47.55,47.5,47.51,31882.5,37.6404,37.6642,37.6246,37.6325,31882.5
2019-04-23 11:40:00,47.52,47.54,47.45,47.5,29004.0,37.6404,37.6563,37.585,37.6246,29004.0
2019-04-23 11:50:00,47.51,47.6,47.5,47.57,28981.5,37.6325,37.7038,37.6246,37.68,28981.5
2019-04-23 12:00:00,47.58,47.75,47.58,47.73,31552.5,37.688,37.8226,37.688,37.8068,31552.5
2019-04-23 12:10:00,47.73,47.73,47.67,47.67,22696.5,37.8068,37.8068,37.7592,37.7592,22696.5
2019-04-23 12:20:00,47.67,47.68,47.63,47.65,31551.0,37.7592,37.7672,37.7276,37.7434,31551.0
2019-04-23 12:30:00,47.64,47.65,47.6,47.63,22065.0,37.7355,37.7434,37.7038,37.7276,22065.0
2019-04-23 12:40:00,47.62,47.62,47.55,47.57,19374.0,37.7196,37.7196,37.6642,37.68,19374.0
2019-04-23 12:50:00,47.56,47.57,47.52,47.53,21292.5,37.6721,37.68,37.6404,37.6483,21292.5
2019-04-23 13:00:00,47.53,47.53,47.47,47.49,14884.5,37.6483,37.6483,37.6008,37.6167,14884.5
2019-04-23 13:10:00,47.47,47.51,47.47,47.5,18367.5,37.6008,37.6325,37.6008,37.6246,18367.5
2019-04-23 13:20:00,47.51,47.52,47.48,47.49,26926.5,37.6325,37.6404,37.6087,37.6167,26926.5
2019-04-23 13:30:00,47.49,47.5,47.46,47.5,17850.0,37.6167,37.6246,37.5929,37.6246,17850.0
2019-04-23 13:40:00,47.49,47.51,47.47,47.48,26785.5,37.6167,37.6325,37.6008,37.6087,26785.5
2019-04-23 13:50:00,47.48,47.48,47.39,47.41,31854.0,37.6087,37.6087,37.5375,37.5533,31854.0
2019-04-23 14:00:00,47.41,47.42,47.37,47.41,16101.0,37.5533,37.5612,37.5216,37.5533,16101.0
2019-04-23 14:10:00,47.43,47.43,47.39,47.39,17115.0,37.5691,37.5691,37.5375,37.5375,17115.0
2019-04-23 14:20:00,47.4,47.41,47.37,47.39,18433.5,37.5454,37.5533,37.5216,37.5375,18433.5
2019-04-23 14:30:00,47.4,47.42,47.36,47.37,19291.5,37.5454,37.5612,37.5137,37.5216,19291.5
2019-04-23 14:40:00,47.37,47.37,47.35,47.35,18067.5,37.5216,37.5216,37.5058,37.5058,18067.5
2019-04-23 14:50:00,47.34,47.35,47.31,47.31,25732.5,37.4978,37.5058,37.4741,37.4741,25732.5
2019-04-23 15:00:00,47.31,47.36,47.28,47.34,27984.0,37.4741,37.5137,37.4503,37.4978,27984.0
2019-04-23 15:10:00,47.35,47.39,47.34,47.37,42372.0,37.5058,37.5375,37.4978,37.5216,42372.0
2019-04-23 15:20:00,47.37,47.37,47.35,47.37,20638.5,37.5216,37.5216,37.5058,37.5216,20638.5
2019-04-23 15:30:00,47.37,47.43,47.35,47.41,55881.0,37.5216,37.5691,37.5058,37.5533,55881.0
2019-04-23 15:40:00,47.42,47.45,47.41,47.43,54471.0,37.5612,37.585,37.5533,37.5691,54471.0
2019-04-23 15:50:00,47.43,47.49,47.41,47.45,144700.5,37.5691,37.6167,37.5533,37.585,144700.5
2019-04-24 09:30:00,47.39,47.63,47.13,47.33,64891.5,37.5375,37.7276,37.3315,37.4899,64891.5
2019-04-24 09:40:00,47.32,47.37,47.27,47.35,11953.5,37.482,37.5216,37.4424,37.5058,11953.5
2019-04-24 09:50:00,47.36,47.65,47.35,47.63,29136.0,37.5137,37.7434,37.5058,37.7276,29136.0
2019-04-24 10:00:00,47.62,47.67,47.59,47.61,30129.0,37.7196,37.7592,37.6959,37.7117,30129.0
2019-04-24 10:10:00,47.63,47.69,47.59,47.63,11131.5,37.7276,37.7751,37.6959,37.7276,11131.5
2019-04-24 10:20:00,47.63,47.65,47.61,47.65,8289.0,37.7276,37.7434,37.7117,37.7434,8289.0
2019-04-24 10:30:00,47.65,47.74,47.63,47.74,13644.0,37.7434,37.8147,37.7276,37.8147,13644.0
2019-04-24 10:40:00,47.74,47.74,47.67,47.69,16605.0,37.8147,37.8147,37.7592,37.7751,16605.0
2019-04-24 10:50:00,47.69,47.73,47.68,47.73,19200.0,37.7751,37.8068,37.7672,37.8068,19200.0
2019-04-24 11:00:00,47.73,47.77,47.7,47.73,15319.5,37.8068,37.8384,37.783,37.8068,15319.5
2019-04-24 11:10:00,47.72,47.73,47.67,47.7,49404.0,37.7988,37.8068,37.7592,37.783,49404.0
2019-04-24 11:20:00,47.69,47.69,47.6,47.66,44122.5,37.7751,37.7751,37.7038,37.7513,44122.5
2019-04-24 11:30:00,47.66,47.7,47.65,47.68,14250.0,37.7513,37.783,37.7434,37.7672,14250.0
2019-04-24 11:40:00,47.69,47.74,47.68,47.69,11869.5,37.7751,37.8147,37.7672,37.7751,11869.5
2019-04-24 11:50:00,47.68,47.73,47.67,47.7,27732.0,37.7672,37.8068,37.7592,37.783,27732.0
2019-04-24 12:00:00,47.69,47.71,47.62,47.7,47514.0,37.7751,37.7909,37.7196,37.783,47514.0
2019-04-24 12:10:00,47.69,47.74,47.69,47.73,23320.5,37.7751,37.8147,37.7751,37.8068,23320.5
2019-04-24 12:20:00,47.73,47.75,47.71,47.73,16354.5,37.8068,37.8226,37.7909,37.8068,16354.5
2019-04-24 12:30:00,47.73,47.73,47.7,47.71,16773.0,37.8068,37.8068,37.783,37.7909,16773.0
2019-04-24 12:40:00,47.71,47.74,47.69,47.7,14112.0,37.7909,37.8147,37.7751,37.783,14112.0
2019-04-24 12:50:00,47.71,47.73,47.67,47.69,15883.5,37.7909,37.8068,37.7592,37.7751,15883.5
2019-04-24 13:00:00,47.68,47.69,47.66,47.69,36996.0,37.7672,37.7751,37.7513,37.7751,36996.0
2019-04-24 13:10:00,47.69,47.71,47.65,47.71,26488.5,37.7751,37.7909,37.7434,37.7909,26488.5
2019-04-24 13:20:00,47.7,47.74,47.7,47.72,14550.0,37.783,37.8147,37.783,37.7988,14550.0
2019-04-24 13:30:00,47.72,47.75,47.69,47.74,20578.5,37.7988,37.8226,37.7751,37.8147,20578.5
2019-04-24 13:40:00,47.73,47.74,47.7,47.73,32134.5,37.8068,37.8147,37.783,37.8068,32134.5
2019-04-24 13:50:00,47.74,47.77,47.72,47.75,42163.5,37.8147,37.8384,37.7988,37.8226,42163.5
2019-04-24 14:00:00,47.73,47.79,47.73,47.79,17755.5,37.8068,37.8543,37.8068,37.8543,17755.5
2019-04-24 14:10:00,47.77,47.77,47.73,47.77,21978.0,37.8384,37.8384,37.8068,37.8384,21978.0
2019-04-24 14:20:00,47.77,47.77,47.73,47.76,36868.5,37.8384,37.8384,37.8068,37.8305,36868.5
2019-04-24 14:30:00,47.77,47.79,47.75,47.75,17073.0,37.8384,37.8543,37.8226,37.8226,17073.0
2019-04-24 14:40:00,47.76,47.81,47.75,47.79,17922.0,37.8305,37.8701,37.8226,37.8543,17922.0
2019-04-24 14:50:00,47.8,47.81,47.75,47.75,33754.5,37.8622,37.8701,37.8226,37.8226,33754.5
2019-04-24 15:00:00,47.75,47.79,47.73,47.76,44104.5,37.8226,37.8543,37.8068,37.8305,44104.5
2019-04-24 15:10:00,47.75,47.77,47.73,47.77,45342.0,37.8226,37.8384,37.8068,37.8384,45342.0
2019-04-24 15:20:00,47.77,47.77,47.74,47.76,27135.0,37.8384,37.8384,37.8147,37.8305,27135.0
2019-04-24 15:30:00,47.76,47.77,47.68,47.69,54064.5,37.8305,37.8384,37.7672,37.7751,54064.5
2019-04-24 15:40:00,47.68,47.74,47.65,47.71,71629.5,37.7672,37.8147,37.7434,37.7909,71629.5
2019-04-24 15:50:00,47.7,47.71,47.62,47.66,209611.5,37.783,37.7909,37.7196,37.7513,209611.5
2019-04-25 09:30:00,47.2,47.2,46.71,46.77,60673.5,37.387,37.387,36.9988,37.0464,60673.5
2019-04-25 09:40:00,46.75,46.88,46.67,46.87,48351.0,37.0305,37.1335,36.9671,37.1256,48351.0
2019-04-25 09:50:00,46.85,46.93,46.83,46.92,36207.0,37.1097,37.1731,37.0939,37.1652,36207.0
2019-04-25 10:00:00,46.89,46.93,46.84,46.89,17284.5,37.1414,37.1731,37.1018,37.1414,17284.5
2019-04-25 10:10:00,46.89,46.89,46.76,46.79,45795.0,37.1414,37.1414,37.0384,37.0622,45795.0
2019-04-25 10:20:00,46.81,46.83,46.77,46.82,42222.0,37.078,37.0939,37.0464,37.086,42222.0
2019-04-25 10:30:00,46.81,46.81,46.64,46.76,61981.5,37.078,37.078,36.9434,37.0384,61981.5
2019-04-25 10:40:00,46.75,46.81,46.69,46.81,36157.5,37.0305,37.078,36.983,37.078,36157.5
2019-04-25 10:50:00,46.79,46.85,46.76,46.8,42154.5,37.0622,37.1097,37.0384,37.0701,42154.5
2019-04-25 11:00:00,46.8,46.85,46.74,46.79,34048.5,37.0701,37.1097,37.0226,37.0622,34048.5
2019-04-25 11:10:00,46.79,46.86,46.77,46.82,21192.0,37.0622,37.1176,37.0464,37.086,21192.0
2019-04-25 11:20:00,46.82,47.0,46.82,46.97,37212.0,37.086,37.2285,37.086,37.2048,37212.0
2019-04-25 11:30:00,46.97,47.09,46.97,47.07,46797.0,37.2048,37.2998,37.2048,37.284,46797.0
2019-04-25 11:40:00,47.07,47.11,47.05,47.07,23449.5,37.284,37.3157,37.2681,37.284,23449.5
2019-04-25 11:50:00,47.07,47.13,47.07,47.09,18210.0,37.284,37.3315,37.284,37.2998,18210.0
2019-04-25 12:00:00,47.08,47.17,47.08,47.15,35535.0,37.2919,37.3632,37.2919,37.3473,35535.0
2019-04-25 12:10:00,47.15,47.15,47.11,47.13,18190.5,37.3473,37.3473,37.3157,37.3315,18190.5
2019-04-25 12:20:00,47.14,47.16,47.08,47.08,22567.5,37.3394,37.3553,37.2919,37.2919,22567.5
2019-04-25 12:30:00,47.08,47.13,47.08,47.12,14323.5,37.2919,37.3315,37.2919,37.3236,14323.5
2019-04-25 12:40:00,47.13,47.15,47.12,47.14,17272.5,37.3315,37.3473,37.3236,37.3394,17272.5
2019-04-25 12:50:00,47.13,47.15,47.11,47.13,34665.0,37.3315,37.3473,37.3157,37.3315,34665.0
2019-04-25 13:00:00,47.13,47.18,47.12,47.13,20341.5,37.3315,37.3711,37.3236,37.3315,20341.5
2019-04-25 13:10:00,47.12,47.15,47.11,47.15,12753.0,37.3236,37.3473,37.3157,37.3473,12753.0
2019-04-25 13:20:00,47.14,47.17,47.12,47.15,19596.0,37.3394,37.3632,37.3236,37.3473,19596.0
2019-04-25 13:30:00,47.15,47.15,47.12,47.12,13656.0,37.3473,37.3473,37.3236,37.3236,13656.0
2019-04-25 13:40:00,47.11,47.14,47.09,47.1,16495.5,37.3157,37.3394,37.2998,37.3077,16495.5
2019-04-25 13:50:00,47.11,47.12,47.04,47.04,17317.5,37.3157,37.3236,37.2602,37.2602,17317.5
2019-04-25 14:00:00,47.05,47.13,47.05,47.13,23491.5,37.2681,37.3315,37.2681,37.3315,23491.5
2019-04-25 14:10:00,47.11,47.15,47.1,47.14,15334.5,37.3157,37.3473,37.3077,37.3394,15334.5
2019-04-25 14:20:00,47.14,47.14,47.09,47.11,16419.0,37.3394,37.3394,37.2998,37.3157,16419.0
2019-04-25 14:30:00,47.11,47.11,47.01,47.04,21853.5,37.3157,37.3157,37.2365,37.2602,21853.5
2019-04-25 14:40:00,47.05,47.05,47.0,47.01,28011.0,37.2681,37.2681,37.2285,37.2365,28011.0
2019-04-25 14:50:00,47.01,47.02,46.98,46.99,18516.0,37.2365,37.2444,37.2127,37.2206,18516.0
2019-04-25 15:00:00,46.99,46.99,46.88,46.9,25950.0,37.2206,37.2206,37.1335,37.1493,25950.0
2019-04-25 15:10:00,46.9,46.91,46.86,46.87,28099.5,37.1493,37.1572,37.1176,37.1256,28099.5
2019-04-25 15:20:00,46.87,46.92,46.87,46.9,35577.0,37.1256,37.1652,37.1256,37.1493,35577.0
2019-04-25 15:30:00,46.91,46.96,46.89,46.91,43854.0,37.1572,37.1969,37.1414,37.1572,43854.0
2019-04-25 15:40:00,46.91,46.97,46.87,46.88,52563.0,37.1572,37.2048,37.1256,37.1335,52563.0
2019-04-25 15:50:00,46.89,46.89,46.77,46.77,150568.5,37.1414,37.1414,37.0464,37.0464,150568.5
2019-04-26 09:30:00,46.95,47.14,46.84,46.95,29299.5,37.1889,37.3394,37.1018,37.1889,29299.5
2019-04-26 09:40:00,46.95,47.03,46.83,46.92,20539.5,37.1889,37.2523,37.0939,37.1652,20539.5
2019-04-26 09:50:00,46.94,47.02,46.91,46.94,18511.5,37.181,37.2444,37.1572,37.181,18511.5
2019-04-26 10:00:00,46.95,46.96,46.82,46.85,29691.0,37.1889,37.1969,37.086,37.1097,29691.0
2019-04-26 10:10:00,46.82,46.85,46.75,46.83,30381.0,37.086,37.1097,37.0305,37.0939,30381.0
2019-04-26 10:20:00,46.83,46.93,46.83,46.89,37179.0,37.0939,37.1731,37.0939,37.1414,37179.0
2019-04-26 10:30:00,46.89,47.04,46.88,46.99,56695.5,37.1414,37.2602,37.1335,37.2206,56695.5
2019-04-26 10:40:00,46.99,46.99,46.89,46.89,33147.0,37.2206,37.2206,37.1414,37.1414,33147.0
2019-04-26 10:50:00,46.89,46.93,46.85,46.85,20628.0,37.1414,37.1731,37.1097,37.1097,20628.0
2019-04-26 11:00:00,46.85,46.89,46.83,46.87,18922.5,37.1097,37.1414,37.0939,37.1256,18922.5
2019-04-26 11:10:00,46.87,46.97,46.85,46.97,43516.5,37.1256,37.2048,37.1097,37.2048,43516.5
2019-04-26 11:20:00,46.96,47.01,46.93,47.01,97225.5,37.1969,37.2365,37.1731,37.2365,97225.5
2019-04-26 11:30:00,47.01,47.02,46.95,46.98,64176.0,37.2365,37.2444,37.1889,37.2127,64176.0
2019-04-26 11:40:00,46.98,47.1,46.97,47.07,27244.5,37.2127,37.3077,37.2048,37.284,27244.5
2019-04-26 11:50:00,47.07,47.09,47.0,47.03,69252.0,37.284,37.2998,37.2285,37.2523,69252.0
2019-04-26 12:00:00,47.02,47.09,46.95,47.07,232302.0,37.2444,37.2998,37.1889,37.284,232302.0
2019-04-26 12:10:00,47.08,47.1,47.07,47.09,19944.0,37.2919,37.3077,37.284,37.2998,19944.0
2019-04-26 12:20:00,47.11,47.12,47.05,47.05,33181.5,37.3157,37.3236,37.2681,37.2681,33181.5
2019-04-26 12:30:00,47.05,47.1,47.01,47.02,31459.5,37.2681,37.3077,37.2365,37.2444,31459.5
2019-04-26 12:40:00,47.04,47.04,46.98,46.98,12811.5,37.2602,37.2602,37.2127,37.2127,12811.5
2019-04-26 12:50:00,46.99,46.99,46.95,46.97,11650.5,37.2206,37.2206,37.1889,37.2048,11650.5
2019-04-26 13:00:00,46.97,46.97,46.91,46.92,46990.5,37.2048,37.2048,37.1572,37.1652,46990.5
2019-04-26 13:10:00,46.92,46.95,46.89,46.92,18346.5,37.1652,37.1889,37.1414,37.1652,18346.5
2019-04-26 13:20:00,46.93,47.0,46.91,46.98,89260.5,37.1731,37.2285,37.1572,37.2127,89260.5
2019-04-26 13:30:00,46.97,47.13,46.97,47.11,77073.0,37.2048,37.3315,37.2048,37.3157,77073.0
2019-04-26 13:40:00,47.11,47.14,47.09,47.11,27504.0,37.3157,37.3394,37.2998,37.3157,27504.0
2019-04-26 13:50:00,47.11,47.13,47.05,47.09,32067.0,37.3157,37.3315,37.2681,37.2998,32067.0
2019-04-26 14:00:00,47.1,47.11,47.01,47.06,33748.5,37.3077,37.3157,37.2365,37.2761,33748.5
2019-04-26 14:10:00,47.07,47.09,47.03,47.06,39961.5,37.284,37.2998,37.2523,37.2761,39961.5
2019-04-26 14:20:00,47.06,47.07,46.99,46.99,32637.0,37.2761,37.284,37.2206,37.2206,32637.0
2019-04-26 14:30:00,46.99,47.01,46.99,47.01,11421.0,37.2206,37.2365,37.2206,37.2365,11421.0
2019-04-26 14:40:00,46.99,47.02,46.99,47.02,12678.0,37.2206,37.2444,37.2206,37.2444,12678.0
2019-04-26 14:50:00,47.02,47.06,46.99,47.01,54652.5,37.2444,37.2761,37.2206,37.2365,54652.5
2019-04-26 15:00:00,47.03,47.07,47.02,47.03,36513.0,37.2523,37.284,37.2444,37.2523,36513.0
2019-04-26 15:10:00,47.02,47.07,47.01,47.03,24804.0,37.2444,37.284,37.2365,37.2523,24804.0
2019-04-26 15:20:00,47.03,47.05,46.99,47.0,46309.5,37.2523,37.2681,37.2206,37.2285,46309.5
2019-04-26 15:30:00,47.0,47.22,46.79,47.22,503734.5,37.2285,37.4028,37.0622,37.4028,503734.5
2019-04-26 15:40:00,47.21,47.27,47.2,47.21,87145.5,37.3949,37.4424,37.387,37.3949,87145.5
2019-04-26 15:50:00,47.21,47.35,47.21,47.29,230791.5,37.3949,37.5058,37.3949,37.4582,230791.5
2019-04-29 09:30:00,47.33,47.47,47.25,47.31,48750.0,37.4899,37.6008,37.4266,37.4741,48750.0
2019-04-29 09:40:00,47.31,47.51,47.23,47.42,99453.0,37.4741,37.6325,37.4107,37.5612,99453.0
2019-04-29 09:50:00,47.42,47.43,47.31,47.39,34486.5,37.5612,37.5691,37.4741,37.5375,34486.5
2019-04-29 10:00:00,47.39,47.39,47.15,47.16,49854.0,37.5375,37.5375,37.3473,37.3553,49854.0
2019-04-29 10:10:00,47.16,47.32,47.16,47.29,35032.5,37.3553,37.482,37.3553,37.4582,35032.5
2019-04-29 10:20:00,47.29,47.3,47.21,47.21,21510.0,37.4582,37.4662,37.3949,37.3949,21510.0
2019-04-29 10:30:00,47.23,47.33,47.15,47.33,28806.0,37.4107,37.4899,37.3473,37.4899,28806.0
2019-04-29 10:40:00,47.33,47.37,47.29,47.35,31174.5,37.4899,37.5216,37.4582,37.5058,31174.5
2019-04-29 10:50:00,47.35,47.38,47.29,47.29,21760.5,37.5058,37.5295,37.4582,37.4582,21760.5
2019-04-29 11:00:00,47.28,47.39,47.23,47.39,29961.0,37.4503,37.5375,37.4107,37.5375,29961.0
2019-04-29 11:10:00,47.39,47.45,47.3,47.31,70420.5,37.5375,37.585,37.4662,37.4741,70420.5
2019-04-29 11:20:00,47.29,47.35,47.27,47.29,26497.5,37.4582,37.5058,37.4424,37.4582,26497.5
2019-04-29 11:30:00,47.29,47.35,47.29,47.29,19153.5,37.4582,37.5058,37.4582,37.4582,19153.5
2019-04-29 11:40:00,47.29,47.34,47.28,47.3,17274.0,37.4582,37.4978,37.4503,37.4662,17274.0
2019-04-29 11:50:00,47.29,47.34,47.29,47.3,19738.5,37.4582,37.4978,37.4582,37.4662,19738.5
2019-04-29 12:00:00,47.29,47.36,47.27,47.35,17281.5,37.4582,37.5137,37.4424,37.5058,17281.5
2019-04-29 12:10:00,47.35,47.42,47.34,47.41,24210.0,37.5058,37.5612,37.4978,37.5533,24210.0
2019-04-29 12:20:00,47.4,47.4,47.34,47.39,16480.5,37.5454,37.5454,37.4978,37.5375,16480.5
2019-04-29 12:30:00,47.38,47.41,47.37,47.4,14209.5,37.5295,37.5533,37.5216,37.5454,14209.5
2019-04-29 12:40:00,47.4,47.44,47.4,47.44,19288.5,37.5454,37.5771,37.5454,37.5771,19288.5
2019-04-29 12:50:00,47.45,47.46,47.42,47.43,13098.0,37.585,37.5929,37.5612,37.5691,13098.0
2019-04-29 13:00:00,47.42,47.43,47.37,47.39,20814.0,37.5612,37.5691,37.5216,37.5375,20814.0
2019-04-29 13:10:00,47.39,47.4,47.35,47.35,21702.0,37.5375,37.5454,37.5058,37.5058,21702.0
2019-04-29 13:20:00,47.33,47.35,47.32,47.34,18916.5,37.4899,37.5058,37.482,37.4978,18916.5
2019-04-29 13:30:00,47.33,47.34,47.3,47.3,13867.5,37.4899,37.4978,37.4662,37.4662,13867.5
2019-04-29 13:40:00,47.31,47.33,47.29,47.33,15231.0,37.4741,37.4899,37.4582,37.4899,15231.0
2019-04-29 13:50:00,47.33,47.39,47.32,47.37,28233.0,37.4899,37.5375,37.482,37.5216,28233.0
2019-04-29 14:00:00,47.38,47.38,47.33,47.35,40792.5,37.5295,37.5295,37.4899,37.5058,40792.5
2019-04-29 14:10:00,47.35,47.42,47.33,47.42,33394.5,37.5058,37.5612,37.4899,37.5612,33394.5
2019-04-29 14:20:00,47.43,47.45,47.4,47.45,43450.5,37.5691,37.585,37.5454,37.585,43450.5
2019-04-29 14:30:00,47.44,47.45,47.41,47.45,58074.0,37.5771,37.585,37.5533,37.585,58074.0
2019-04-29 14:40:00,47.45,47.49,47.41,47.44,61645.5,37.585,37.6167,37.5533,37.5771,61645.5
2019-04-29 14:50:00,47.43,47.51,47.43,47.5,60198.0,37.5691,37.6325,37.5691,37.6246,60198.0
2019-04-29 15:00:00,47.5,47.51,47.45,47.47,53346.0,37.6246,37.6325,37.585,37.6008,53346.0
2019-04-29 15:10:00,47.47,47.54,47.47,47.52,52954.5,37.6008,37.6563,37.6008,37.6404,52954.5
2019-04-29 15:20:00,47.52,47.55,47.45,47.45,63073.5,37.6404,37.6642,37.585,37.585,63073.5
2019-04-29 15:30:00,47.45,47.47,47.44,47.46,73201.5,37.585,37.6008,37.5771,37.5929,73201.5
2019-04-29 15:40:00,47.46,47.5,47.42,47.43,156388.5,37.5929,37.6246,37.5612,37.5691,156388.5
2019-04-29 15:50:00,47.43,47.59,47.42,47.53,438082.5,37.5691,37.6959,37.5612,37.6483,438082.5
2019-04-30 09:30:00,48.0,48.67,46.56,47.19,430173.0,38.0206,38.5513,36.88,37.379,430173.0
2019-04-30 09:40:00,47.3,47.63,46.93,47.4,154756.5,37.4662,37.7276,37.1731,37.5454,154756.5
2019-04-30 09:50:00,47.4,47.53,47.26,47.33,158091.0,37.5454,37.6483,37.4345,37.4899,158091.0
2019-04-30 10:00:00,47.32,47.52,46.97,46.99,156030.0,37.482,37.6404,37.2048,37.2206,156030.0
2019-04-30 10:10:00,46.98,47.17,46.87,47.15,75517.5,37.2127,37.3632,37.1256,37.3473,75517.5
2019-04-30 10:20:00,47.13,47.59,47.13,47.29,72061.5,37.3315,37.6959,37.3315,37.4582,72061.5
2019-04-30 10:30:00,47.29,47.52,47.27,47.43,109429.5,37.4582,37.6404,37.4424,37.5691,109429.5
2019-04-30 10:40:00,47.43,47.59,47.29,47.47,179161.5,37.5691,37.6959,37.4582,37.6008,179161.5
2019-04-30 10:50:00,47.47,47.51,47.31,47.33,69477.0,37.6008,37.6325,37.4741,37.4899,69477.0
2019-04-30 11:00:00,47.32,47.33,47.19,47.24,138009.0,37.482,37.4899,37.379,37.4186,138009.0
2019-04-30 11:10:00,47.25,47.31,46.93,46.97,123819.0,37.4266,37.4741,37.1731,37.2048,123819.0
2019-04-30 11:20:00,46.97,47.5,46.97,47.44,91488.0,37.2048,37.6246,37.2048,37.5771,91488.0
2019-04-30 11:30:00,47.46,47.53,47.39,47.44,66144.0,37.5929,37.6483,37.5375,37.5771,66144.0
2019-04-30 11:40:00,47.43,47.51,47.35,47.47,52852.5,37.5691,37.6325,37.5058,37.6008,52852.5
2019-04-30 11:50:00,47.48,47.53,47.47,47.48,49086.0,37.6087,37.6483,37.6008,37.6087,49086.0
2019-04-30 12:00:00,47.49,47.59,47.44,47.57,79029.0,37.6167,37.6959,37.5771,37.68,79029.0
2019-04-30 12:10:00,47.56,47.66,47.52,47.65,36805.5,37.6721,37.7513,37.6404,37.7434,36805.5
2019-04-30 12:20:00,47.66,47.76,47.65,47.75,56761.5,37.7513,37.8305,37.7434,37.8226,56761.5
2019-04-30 12:30:00,47.75,47.75,47.6,47.73,69663.0,37.8226,37.8226,37.7038,37.8068,69663.0
2019-04-30 12:40:00,47.72,47.74,47.62,47.66,30006.0,37.7988,37.8147,37.7196,37.7513,30006.0
2019-04-30 12:50:00,47.66,47.69,47.59,47.64,40488.0,37.7513,37.7751,37.6959,37.7355,40488.0
2019-04-30 13:00:00,47.64,47.77,47.62,47.73,41589.0,37.7355,37.8384,37.7196,37.8068,41589.0
2019-04-30 13:10:00,47.74,47.81,47.67,47.67,47236.5,37.8147,37.8701,37.7592,37.7592,47236.5
2019-04-30 13:20:00,47.67,47.77,47.57,47.75,52914.0,37.7592,37.8384,37.68,37.8226,52914.0
2019-04-30 13:30:00,47.75,47.87,47.71,47.84,48156.0,37.8226,37.9177,37.7909,37.8939,48156.0
2019-04-30 13:40:00,47.84,47.91,47.75,47.78,62866.5,37.8939,37.9493,37.8226,37.8464,62866.5
2019-04-30 13:50:00,47.79,47.83,47.69,47.75,48717.0,37.8543,37.886,37.7751,37.8226,48717.0
2019-04-30 14:00:00,47.75,47.8,47.66,47.77,46371.0,37.8226,37.8622,37.7513,37.8384,46371.0
2019-04-30 14:10:00,47.79,47.83,47.71,47.77,33198.0,37.8543,37.886,37.7909,37.8384,33198.0
2019-04-30 14:20:00,47.77,47.84,47.64,47.71,52806.0,37.8384,37.8939,37.7355,37.7909,52806.0
2019-04-30 14:30:00,47.71,47.77,47.68,47.72,42454.5,37.7909,37.8384,37.7672,37.7988,42454.5
2019-04-30 14:40:00,47.71,47.73,47.59,47.65,76801.5,37.7909,37.8068,37.6959,37.7434,76801.5
2019-04-30 14:50:00,47.65,47.69,47.53,47.67,61153.5,37.7434,37.7751,37.6483,37.7592,61153.5
2019-04-30 15:00:00,47.67,47.73,47.63,47.65,62661.0,37.7592,37.8068,37.7276,37.7434,62661.0
2019-04-30 15:10:00,47.65,47.67,47.58,47.61,59806.5,37.7434,37.7592,37.688,37.7117,59806.5
2019-04-30 15:20:00,47.61,47.64,47.47,47.47,84916.5,37.7117,37.7355,37.6008,37.6008,84916.5
2019-04-30 15:30:00,47.47,47.52,47.43,47.52,128581.5,37.6008,37.6404,37.5691,37.6404,128581.5
2019-04-30 15:40:00,47.52,47.53,47.46,47.53,104040.0,37.6404,37.6483,37.5929,37.6483,104040.0
2019-04-30 15:50:00,47.53,47.86,47.51,47.79,538281.0,37.6483,37.9097,37.6325,37.8543,538281.0
2019-05-01 09:30:00,47.87,47.87,47.57,47.8,71034.0,37.9177,37.9177,37.68,37.8622,71034.0
2019-05-01 09:40:00,47.8,48.13,47.79,48.11,191676.0,37.8622,38.1236,37.8543,38.1078,191676.0
2019-05-01 09:50:00,48.11,48.19,47.91,47.95,59254.5,38.1078,38.1711,37.9493,37.981,59254.5
2019-05-01 10:00:00,47.93,47.93,47.57,47.59,53254.5,37.9652,37.9652,37.68,37.6959,53254.5
2019-05-01 10:10:00,47.57,47.6,47.44,47.51,59403.0,37.68,37.7038,37.5771,37.6325,59403.0
2019-05-01 10:20:00,47.49,47.57,47.46,47.53,44809.5,37.6167,37.68,37.5929,37.6483,44809.5
2019-05-01 10:30:00,47.5,47.53,47.33,47.35,29299.5,37.6246,37.6483,37.4899,37.5058,29299.5
2019-05-01 10:40:00,47.35,47.39,47.29,47.34,43510.5,37.5058,37.5375,37.4582,37.4978,43510.5
2019-05-01 10:50:00,47.35,47.42,47.3,47.41,40479.0,37.5058,37.5612,37.4662,37.5533,40479.0
2019-05-01 11:00:00,47.41,47.57,47.41,47.51,39559.5,37.5533,37.68,37.5533,37.6325,39559.5
2019-05-01 11:10:00,47.52,47.56,47.48,47.51,26503.5,37.6404,37.6721,37.6087,37.6325,26503.5
2019-05-01 11:20:00,47.51,47.57,47.49,47.49,26452.5,37.6325,37.68,37.6167,37.6167,26452.5
2019-05-01 11:30:00,47.48,47.63,47.47,47.62,32721.0,37.6087,37.7276,37.6008,37.7196,32721.0
2019-05-01 11:40:00,47.63,47.7,47.62,47.7,47352.0,37.7276,37.783,37.7196,37.783,47352.0
2019-05-01 11:50:00,47.69,47.73,47.68,47.73,20586.0,37.7751,37.8068,37.7672,37.8068,20586.0
2019-05-01 12:00:00,47.75,47.81,47.74,47.77,30519.0,37.8226,37.8701,37.8147,37.8384,30519.0
2019-05-01 12:10:00,47.78,47.82,47.73,47.74,84739.5,37.8464,37.8781,37.8068,37.8147,84739.5
2019-05-01 12:20:00,47.74,47.75,47.61,47.67,49668.0,37.8147,37.8226,37.7117,37.7592,49668.0
2019-05-01 12:30:00,47.67,47.67,47.59,47.63,23026.5,37.7592,37.7592,37.6959,37.7276,23026.5
2019-05-01 12:40:00,47.63,47.63,47.51,47.51,24148.5,37.7276,37.7276,37.6325,37.6325,24148.5
2019-05-01 12:50:00,47.53,47.6,47.51,47.59,23277.0,37.6483,37.7038,37.6325,37.6959,23277.0
2019-05-01 13:00:00,47.59,47.69,47.59,47.61,34327.5,37.6959,37.7751,37.6959,37.7117,34327.5
2019-05-01 13:10:00,47.59,47.65,47.54,47.61,35922.0,37.6959,37.7434,37.6563,37.7117,35922.0
2019-05-01 13:20:00,47.61,47.63,47.57,47.6,25903.5,37.7117,37.7276,37.68,37.7038,25903.5
2019-05-01 13:30:00,47.6,47.61,47.49,47.49,91579.5,37.7038,37.7117,37.6167,37.6167,91579.5
2019-05-01 13:40:00,47.49,47.57,47.48,47.56,25411.5,37.6167,37.68,37.6087,37.6721,25411.5
2019-05-01 13:50:00,47.57,47.63,47.55,47.62,36822.0,37.68,37.7276,37.6642,37.7196,36822.0
2019-05-01 14:00:00,47.63,47.72,47.6,47.69,43378.5,37.7276,37.7988,37.7038,37.7751,43378.5
2019-05-01 14:10:00,47.68,47.72,47.67,47.72,39277.5,37.7672,37.7988,37.7592,37.7988,39277.5
2019-05-01 14:20:00,47.72,47.76,47.68,47.73,22071.0,37.7988,37.8305,37.7672,37.8068,22071.0
2019-05-01 14:30:00,47.73,47.79,47.55,47.55,150151.5,37.8068,37.8543,37.6642,37.6642,150151.5
2019-05-01 14:40:00,47.53,47.57,47.45,47.53,46582.5,37.6483,37.68,37.585,37.6483,46582.5
2019-05-01 14:50:00,47.53,47.64,47.5,47.57,58447.5,37.6483,37.7355,37.6246,37.68,58447.5
2019-05-01 15:00:00,47.57,47.57,47.49,47.53,56850.0,37.68,37.68,37.6167,37.6483,56850.0
2019-05-01 15:10:00,47.52,47.55,47.49,47.55,56328.0,37.6404,37.6642,37.6167,37.6642,56328.0
2019-05-01 15:20:00,47.55,47.55,47.43,47.49,44683.5,37.6642,37.6642,37.5691,37.6167,44683.5
2019-05-01 15:30:00,47.49,47.49,47.35,47.36,126195.0,37.6167,37.6167,37.5058,37.5137,126195.0
2019-05-01 15:40:00,47.36,47.37,47.27,47.31,86334.0,37.5137,37.5216,37.4424,37.4741,86334.0
2019-05-01 15:50:00,47.31,47.31,47.22,47.24,241503.0,37.4741,37.4741,37.4028,37.4186,241503.0
2019-05-02 09:30:00,47.3,47.3,46.99,47.11,71413.5,37.4662,37.4662,37.2206,37.3157,71413.5
2019-05-02 09:40:00,47.15,47.18,47.04,47.17,12643.5,37.3473,37.3711,37.2602,37.3632,12643.5
2019-05-02 09:50:00,47.22,47.39,47.22,47.31,39846.0,37.4028,37.5375,37.4028,37.4741,39846.0
2019-05-02 10:00:00,47.3,47.37,47.19,47.23,78913.5,37.4662,37.5216,37.379,37.4107,78913.5
2019-05-02 10:10:00,47.23,47.29,47.2,47.26,23268.0,37.4107,37.4582,37.387,37.4345,23268.0
2019-05-02 10:20:00,47.26,47.27,47.19,47.21,22410.0,37.4345,37.4424,37.379,37.3949,22410.0
2019-05-02 10:30:00,47.2,47.27,47.17,47.21,34972.5,37.387,37.4424,37.3632,37.3949,34972.5
2019-05-02 10:40:00,47.21,47.22,47.17,47.19,41112.0,37.3949,37.4028,37.3632,37.379,41112.0
2019-05-02 10:50:00,47.19,47.22,47.09,47.13,48222.0,37.379,37.4028,37.2998,37.3315,48222.0
2019-05-02 11:00:00,47.13,47.32,47.11,47.31,37063.5,37.3315,37.482,37.3157,37.4741,37063.5
2019-05-02 11:10:00,47.3,47.3,47.08,47.08,31749.0,37.4662,37.4662,37.2919,37.2919,31749.0
2019-05-02 11:20:00,47.08,47.08,46.85,46.85,42640.5,37.2919,37.2919,37.1097,37.1097,42640.5
2019-05-02 11:30:00,46.87,46.97,46.84,46.85,40620.0,37.1256,37.2048,37.1018,37.1097,40620.0
2019-05-02 11:40:00,46.85,46.87,46.64,46.78,43885.5,37.1097,37.1256,36.9434,37.0543,43885.5
2019-05-02 11:50:00,46.77,46.83,46.71,46.83,28246.5,37.0464,37.0939,36.9988,37.0939,28246.5
2019-05-02 12:00:00,46.82,46.84,46.72,46.77,29502.0,37.086,37.1018,37.0067,37.0464,29502.0
2019-05-02 12:10:00,46.77,46.81,46.68,46.77,33696.0,37.0464,37.078,36.9751,37.0464,33696.0
2019-05-02 12:20:00,46.77,46.89,46.75,46.83,35620.5,37.0464,37.1414,37.0305,37.0939,35620.5
2019-05-02 12:30:00,46.84,46.89,46.83,46.87,33552.0,37.1018,37.1414,37.0939,37.1256,33552.0
2019-05-02 12:40:00,46.87,46.87,46.71,46.84,48156.0,37.1256,37.1256,36.9988,37.1018,48156.0
2019-05-02 12:50:00,46.84,46.88,46.77,46.87,41968.5,37.1018,37.1335,37.0464,37.1256,41968.5
2019-05-02 13:00:00,46.87,46.89,46.79,46.89,36957.0,37.1256,37.1414,37.0622,37.1414,36957.0
2019-05-02 13:10:00,46.89,46.95,46.87,46.95,65077.5,37.1414,37.1889,37.1256,37.1889,65077.5
2019-05-02 13:20:00,46.96,47.01,46.88,46.9,71091.0,37.1969,37.2365,37.1335,37.1493,71091.0
2019-05-02 13:30:00,46.9,46.95,46.85,46.93,34759.5,37.1493,37.1889,37.1097,37.1731,34759.5
2019-05-02 13:40:00,46.94,46.95,46.89,46.91,27532.5,37.181,37.1889,37.1414,37.1572,27532.5
2019-05-02 13:50:00,46.9,46.98,46.9,46.91,64128.0,37.1493,37.2127,37.1493,37.1572,64128.0
2019-05-02 14:00:00,46.9,46.93,46.85,46.87,36903.0,37.1493,37.1731,37.1097,37.1256,36903.0
2019-05-02 14:10:00,46.87,46.97,46.87,46.93,34515.0,37.1256,37.2048,37.1256,37.1731,34515.0
2019-05-02 14:20:00,46.93,46.99,46.91,46.91,33127.5,37.1731,37.2206,37.1572,37.1572,33127.5
2019-05-02 14:30:00,46.91,46.97,46.87,46.88,29952.0,37.1572,37.2048,37.1256,37.1335,29952.0
2019-05-02 14:40:00,46.88,46.91,46.78,46.78,33988.5,37.1335,37.1572,37.0543,37.0543,33988.5
2019-05-02 14:50:00,46.78,46.83,46.75,46.79,53322.0,37.0543,37.0939,37.0305,37.0622,53322.0
2019-05-02 15:00:00,46.79,46.82,46.76,46.79,71493.0,37.0622,37.086,37.0384,37.0622,71493.0
2019-05-02 15:10:00,46.79,46.81,46.75,46.76,45405.0,37.0622,37.078,37.0305,37.0384,45405.0
2019-05-02 15:20:00,46.77,46.81,46.76,46.79,113568.0,37.0464,37.078,37.0384,37.0622,113568.0
2019-05-02 15:30:00,46.79,46.81,46.77,46.79,177913.5,37.0622,37.078,37.0464,37.0622,177913.5
2019-05-02 15:40:00,46.79,46.79,46.71,46.73,150651.0,37.0622,37.0622,36.9988,37.0147,150651.0
2019-05-02 15:50:00,46.73,46.83,46.72,46.79,300523.5,37.0147,37.0939,37.0067,37.0622,300523.5
2019-05-03 09:30:00,47.11,47.23,46.97,47.17,60093.0,37.3157,37.4107,37.2048,37.3632,60093.0
2019-05-03 09:40:00,47.2,47.31,47.02,47.05,21951.0,37.387,37.4741,37.2444,37.2681,21951.0
2019-05-03 09:50:00,47.07,47.11,47.01,47.09,41962.5,37.284,37.3157,37.2365,37.2998,41962.5
2019-05-03 10:00:00,47.08,47.09,47.01,47.04,22186.5,37.2919,37.2998,37.2365,37.2602,22186.5
2019-05-03 10:10:00,47.05,47.06,46.95,46.99,27825.0,37.2681,37.2761,37.1889,37.2206,27825.0
2019-05-03 10:20:00,47.0,47.01,46.94,46.95,16497.0,37.2285,37.2365,37.181,37.1889,16497.0
2019-05-03 10:30:00,46.95,47.1,46.95,47.1,60463.5,37.1889,37.3077,37.1889,37.3077,60463.5
2019-05-03 10:40:00,47.11,47.18,47.09,47.13,58939.5,37.3157,37.3711,37.2998,37.3315,58939.5
2019-05-03 10:50:00,47.15,47.29,47.13,47.25,31095.0,37.3473,37.4582,37.3315,37.4266,31095.0
2019-05-03 11:00:00,47.25,47.39,47.25,47.36,47659.5,37.4266,37.5375,37.4266,37.5137,47659.5
2019-05-03 11:10:00,47.35,47.41,47.33,47.34,20436.0,37.5058,37.5533,37.4899,37.4978,20436.0
2019-05-03 11:20:00,47.35,47.4,47.34,47.4,24385.5,37.5058,37.5454,37.4978,37.5454,24385.5
2019-05-03 11:30:00,47.39,47.43,47.33,47.36,35457.0,37.5375,37.5691,37.4899,37.5137,35457.0
2019-05-03 11:40:00,47.38,47.4,47.34,47.35,18219.0,37.5295,37.5454,37.4978,37.5058,18219.0
2019-05-03 11:50:00,47.34,47.4,47.34,47.39,16119.0,37.4978,37.5454,37.4978,37.5375,16119.0
2019-05-03 12:00:00,47.39,47.48,47.37,47.48,24775.5,37.5375,37.6087,37.5216,37.6087,24775.5
2019-05-03 12:10:00,47.47,47.51,47.45,47.48,17223.0,37.6008,37.6325,37.585,37.6087,17223.0
2019-05-03 12:20:00,47.47,47.52,47.47,47.51,22153.5,37.6008,37.6404,37.6008,37.6325,22153.5
2019-05-03 12:30:00,47.52,47.53,47.45,47.45,27517.5,37.6404,37.6483,37.585,37.585,27517.5
2019-05-03 12:40:00,47.45,47.49,47.45,47.47,15783.0,37.585,37.6167,37.585,37.6008,15783.0
2019-05-03 12:50:00,47.47,47.5,47.45,47.45,23644.5,37.6008,37.6246,37.585,37.585,23644.5
2019-05-03 13:00:00,47.46,47.47,47.41,47.42,20748.0,37.5929,37.6008,37.5533,37.5612,20748.0
2019-05-03 13:10:00,47.42,47.51,47.41,47.49,24511.5,37.5612,37.6325,37.5533,37.6167,24511.5
2019-05-03 13:20:00,47.49,47.57,47.49,47.55,21813.0,37.6167,37.68,37.6167,37.6642,21813.0
2019-05-03 13:30:00,47.55,47.55,47.51,47.53,29155.5,37.6642,37.6642,37.6325,37.6483,29155.5
2019-05-03 13:40:00,47.53,47.53,47.49,47.49,57369.0,37.6483,37.6483,37.6167,37.6167,57369.0
2019-05-03 13:50:00,47.49,47.5,47.45,47.49,37263.0,37.6167,37.6246,37.585,37.6167,37263.0
2019-05-03 14:00:00,47.47,47.52,47.44,47.5,71635.5,37.6008,37.6404,37.5771,37.6246,71635.5
2019-05-03 14:10:00,47.5,47.56,47.49,47.53,19380.0,37.6246,37.6721,37.6167,37.6483,19380.0
2019-05-03 14:20:00,47.53,47.57,47.51,47.57,18403.5,37.6483,37.68,37.6325,37.68,18403.5
2019-05-03 14:30:00,47.57,47.57,47.51,47.53,17752.5,37.68,37.68,37.6325,37.6483,17752.5
2019-05-03 14:40:00,47.53,47.63,47.52,47.61,22903.5,37.6483,37.7276,37.6404,37.7117,22903.5
2019-05-03 14:50:00,47.61,47.63,47.57,47.57,24288.0,37.7117,37.7276,37.68,37.68,24288.0
2019-05-03 15:00:00,47.57,47.59,47.55,47.59,21384.0,37.68,37.6959,37.6642,37.6959,21384.0
2019-05-03 15:10:00,47.6,47.6,47.54,47.54,33928.5,37.7038,37.7038,37.6563,37.6563,33928.5
2019-05-03 15:20:00,47.54,47.56,47.51,47.53,36741.0,37.6563,37.6721,37.6325,37.6483,36741.0
2019-05-03 15:30:00,47.54,47.58,47.53,47.56,60571.5,37.6563,37.688,37.6483,37.6721,60571.5
2019-05-03 15:40:00,47.56,47.57,47.51,47.54,79242.0,37.6721,37.68,37.6325,37.6563,79242.0
2019-05-03 15:50:00,47.54,47.67,47.54,47.57,239302.5,37.6563,37.7592,37.6563,37.68,239302.5
2019-05-06 09:30:00,46.67,46.99,46.15,46.29,141418.5,36.9671,37.2206,36.5553,36.6661,141418.5
2019-05-06 09:40:00,46.29,46.31,45.95,46.0,116134.5,36.6661,36.682,36.3968,36.4364,116134.5
2019-05-06 09:50:00,46.01,46.29,45.98,46.28,76929.0,36.4444,36.6661,36.4206,36.6582,76929.0
2019-05-06 10:00:00,46.29,46.43,46.26,46.39,51115.5,36.6661,36.777,36.6424,36.7454,51115.5
2019-05-06 10:10:00,46.37,46.38,46.25,46.31,64132.5,36.7295,36.7374,36.6345,36.682,64132.5
2019-05-06 10:20:00,46.33,46.39,46.15,46.17,38986.5,36.6978,36.7454,36.5553,36.5711,38986.5
2019-05-06 10:30:00,46.17,46.25,46.06,46.23,42445.5,36.5711,36.6345,36.484,36.6186,42445.5
2019-05-06 10:40:00,46.23,46.31,46.16,46.21,52993.5,36.6186,36.682,36.5632,36.6028,52993.5
2019-05-06 10:50:00,46.23,46.29,46.21,46.24,55947.0,36.6186,36.6661,36.6028,36.6265,55947.0
2019-05-06 11:00:00,46.23,46.28,46.22,46.27,32739.0,36.6186,36.6582,36.6107,36.6503,32739.0
2019-05-06 11:10:00,46.28,46.37,46.28,46.37,27459.0,36.6582,36.7295,36.6582,36.7295,27459.0
2019-05-06 11:20:00,46.39,46.45,46.33,46.36,59368.5,36.7454,36.7929,36.6978,36.7216,59368.5
2019-05-06 11:30:00,46.38,46.41,46.29,46.36,44097.0,36.7374,36.7612,36.6661,36.7216,44097.0
2019-05-06 11:40:00,46.36,46.44,46.34,46.37,42411.0,36.7216,36.785,36.7058,36.7295,42411.0
2019-05-06 11:50:00,46.37,46.37,46.23,46.23,18573.0,36.7295,36.7295,36.6186,36.6186,18573.0
2019-05-06 12:00:00,46.25,46.25,46.13,46.14,47607.0,36.6345,36.6345,36.5394,36.5473,47607.0
2019-05-06 12:10:00,46.15,46.25,46.13,46.22,37485.0,36.5553,36.6345,36.5394,36.6107,37485.0
2019-05-06 12:20:00,46.23,46.25,46.16,46.17,21661.5,36.6186,36.6345,36.5632,36.5711,21661.5
2019-05-06 12:30:00,46.16,46.27,46.16,46.26,27285.0,36.5632,36.6503,36.5632,36.6424,27285.0
2019-05-06 12:40:00,46.26,46.31,46.25,46.29,47653.5,36.6424,36.682,36.6345,36.6661,47653.5
2019-05-06 12:50:00,46.28,46.35,46.28,46.33,36127.5,36.6582,36.7137,36.6582,36.6978,36127.5
2019-05-06 13:00:00,46.33,46.37,46.26,46.35,36937.5,36.6978,36.7295,36.6424,36.7137,36937.5
2019-05-06 13:10:00,46.35,46.44,46.35,46.41,27063.0,36.7137,36.785,36.7137,36.7612,27063.0
2019-05-06 13:20:00,46.41,46.43,46.37,46.43,37501.5,36.7612,36.777,36.7295,36.777,37501.5
2019-05-06 13:30:00,46.43,46.43,46.37,46.39,35935.5,36.777,36.777,36.7295,36.7454,35935.5
2019-05-06 13:40:00,46.38,46.41,46.31,46.32,36340.5,36.7374,36.7612,36.682,36.6899,36340.5
2019-05-06 13:50:00,46.32,46.35,46.3,46.35,45121.5,36.6899,36.7137,36.6741,36.7137,45121.5
2019-05-06 14:00:00,46.35,46.37,46.28,46.3,37815.0,36.7137,36.7295,36.6582,36.6741,37815.0
2019-05-06 14:10:00,46.31,46.32,46.27,46.31,27409.5,36.682,36.6899,36.6503,36.682,27409.5
2019-05-06 14:20:00,46.31,46.33,46.24,46.29,31668.0,36.682,36.6978,36.6265,36.6661,31668.0
2019-05-06 14:30:00,46.29,46.35,46.29,46.32,35194.5,36.6661,36.7137,36.6661,36.6899,35194.5
2019-05-06 14:40:00,46.32,46.36,46.3,46.36,41253.0,36.6899,36.7216,36.6741,36.7216,41253.0
2019-05-06 14:50:00,46.35,46.4,46.33,46.35,54783.0,36.7137,36.7533,36.6978,36.7137,54783.0
2019-05-06 15:00:00,46.35,46.35,46.31,46.34,65917.5,36.7137,36.7137,36.682,36.7058,65917.5
2019-05-06 15:10:00,46.35,46.39,46.32,46.33,54039.0,36.7137,36.7454,36.6899,36.6978,54039.0
2019-05-06 15:20:00,46.33,46.37,46.32,46.37,72837.0,36.6978,36.7295,36.6899,36.7295,72837.0
2019-05-06 15:30:00,46.37,46.44,46.35,46.37,109227.0,36.7295,36.785,36.7137,36.7295,109227.0
2019-05-06 15:40:00,46.37,46.37,46.24,46.29,120138.0,36.7295,36.7295,36.6265,36.6661,120138.0
2019-05-06 15:50:00,46.29,46.31,46.22,46.28,270505.5,36.6661,36.682,36.6107,36.6582,270505.5
2019-05-07 09:30:00,45.77,45.81,45.38,45.63,91527.0,36.2543,36.2859,35.9453,36.1434,91527.0
2019-05-07 09:40:00,45.65,45.74,45.51,45.55,60103.5,36.1592,36.2305,36.0483,36.08,60103.5
2019-05-07 09:50:00,45.53,45.75,45.44,45.75,130588.5,36.0642,36.2384,35.9929,36.2384,130588.5
2019-05-07 10:00:00,45.73,45.74,45.39,45.55,57357.0,36.2226,36.2305,35.9533,36.08,57357.0
2019-05-07 10:10:00,45.55,45.72,45.51,45.72,38896.5,36.08,36.2147,36.0483,36.2147,38896.5
2019-05-07 10:20:00,45.72,45.92,45.71,45.91,33597.0,36.2147,36.3731,36.2067,36.3651,33597.0
2019-05-07 10:30:00,45.91,45.97,45.82,45.85,39061.5,36.3651,36.4127,36.2939,36.3176,39061.5
2019-05-07 10:40:00,45.87,45.95,45.83,45.89,37159.5,36.3335,36.3968,36.3018,36.3493,37159.5
2019-05-07 10:50:00,45.89,45.93,45.85,45.89,35446.5,36.3493,36.381,36.3176,36.3493,35446.5
2019-05-07 11:00:00,45.89,46.04,45.85,46.04,54534.0,36.3493,36.4681,36.3176,36.4681,54534.0
2019-05-07 11:10:00,46.04,46.05,45.92,45.94,35823.0,36.4681,36.476,36.3731,36.3889,35823.0
2019-05-07 11:20:00,45.93,46.0,45.86,45.95,61491.0,36.381,36.4364,36.3255,36.3968,61491.0
2019-05-07 11:30:00,45.95,46.01,45.77,45.83,62628.0,36.3968,36.4444,36.2543,36.3018,62628.0
2019-05-07 11:40:00,45.89,45.91,45.77,45.84,82635.0,36.3493,36.3651,36.2543,36.3097,82635.0
2019-05-07 11:50:00,45.85,45.85,45.73,45.82,45082.5,36.3176,36.3176,36.2226,36.2939,45082.5
2019-05-07 12:00:00,45.81,45.85,45.74,45.83,36777.0,36.2859,36.3176,36.2305,36.3018,36777.0
2019-05-07 12:10:00,45.84,45.9,45.83,45.89,29838.0,36.3097,36.3572,36.3018,36.3493,29838.0
2019-05-07 12:20:00,45.9,45.95,45.86,45.93,55719.0,36.3572,36.3968,36.3255,36.381,55719.0
2019-05-07 12:30:00,45.93,46.02,45.93,46.0,25560.0,36.381,36.4523,36.381,36.4364,25560.0
2019-05-07 12:40:00,45.99,46.01,45.92,46.01,40371.0,36.4285,36.4444,36.3731,36.4444,40371.0
2019-05-07 12:50:00,46.01,46.09,45.95,45.97,29775.0,36.4444,36.5077,36.3968,36.4127,29775.0
2019-05-07 13:00:00,45.95,45.95,45.77,45.79,46129.5,36.3968,36.3968,36.2543,36.2701,46129.5
2019-05-07 13:10:00,45.8,45.85,45.74,45.74,30067.5,36.278,36.3176,36.2305,36.2305,30067.5
2019-05-07 13:20:00,45.75,45.79,45.67,45.7,63270.0,36.2384,36.2701,36.175,36.1988,63270.0
2019-05-07 13:30:00,45.69,45.73,45.62,45.65,62911.5,36.1909,36.2226,36.1354,36.1592,62911.5
2019-05-07 13:40:00,45.65,45.71,45.58,45.69,33837.0,36.1592,36.2067,36.1038,36.1909,33837.0
2019-05-07 13:50:00,45.7,45.85,45.69,45.79,35502.0,36.1988,36.3176,36.1909,36.2701,35502.0
2019-05-07 14:00:00,45.78,45.89,45.72,45.87,41439.0,36.2622,36.3493,36.2147,36.3335,41439.0
2019-05-07 14:10:00,45.85,45.88,45.79,45.83,29194.5,36.3176,36.3414,36.2701,36.3018,29194.5
2019-05-07 14:20:00,45.83,45.89,45.75,45.76,37878.0,36.3018,36.3493,36.2384,36.2463,37878.0
2019-05-07 14:30:00,45.77,45.8,45.63,45.65,49348.5,36.2543,36.278,36.1434,36.1592,49348.5
2019-05-07 14:40:00,45.67,45.73,45.61,45.61,31885.5,36.175,36.2226,36.1275,36.1275,31885.5
2019-05-07 14:50:00,45.59,45.76,45.59,45.71,35485.5,36.1117,36.2463,36.1117,36.2067,35485.5
2019-05-07 15:00:00,45.71,45.73,45.59,45.71,47569.5,36.2067,36.2226,36.1117,36.2067,47569.5
2019-05-07 15:10:00,45.71,45.77,45.67,45.67,41842.5,36.2067,36.2543,36.175,36.175,41842.5
2019-05-07 15:20:00,45.68,45.73,45.54,45.54,52434.0,36.183,36.2226,36.0721,36.0721,52434.0
2019-05-07 15:30:00,45.55,45.58,45.41,45.44,112402.5,36.08,36.1038,35.9691,35.9929,112402.5
2019-05-07 15:40:00,45.44,45.74,45.44,45.74,86020.5,35.9929,36.2305,35.9929,36.2305,86020.5
2019-05-07 15:50:00,45.74,45.93,45.72,45.9,210148.5,36.2305,36.381,36.2147,36.3572,210148.5
2019-05-08 09:30:00,45.88,45.89,45.61,45.83,57439.5,36.3414,36.3493,36.1275,36.3018,57439.5
2019-05-08 09:40:00,45.85,45.99,45.81,45.89,45915.0,36.3176,36.4285,36.2859,36.3493,45915.0
2019-05-08 09:50:00,45.88,45.88,45.7,45.81,24030.0,36.3414,36.3414,36.1988,36.2859,24030.0
2019-05-08 10:00:00,45.8,45.81,45.72,45.81,18766.5,36.278,36.2859,36.2147,36.2859,18766.5
2019-05-08 10:10:00,45.79,45.91,45.73,45.88,29505.0,36.2701,36.3651,36.2226,36.3414,29505.0
2019-05-08 10:20:00,45.87,45.91,45.79,45.85,24442.5,36.3335,36.3651,36.2701,36.3176,24442.5
2019-05-08 10:30:00,45.85,45.89,45.77,45.87,22227.0,36.3176,36.3493,36.2543,36.3335,22227.0
2019-05-08 10:40:00,45.89,45.96,45.83,45.83,37294.5,36.3493,36.4048,36.3018,36.3018,37294.5
2019-05-08 10:50:00,45.82,46.01,45.78,46.0,58446.0,36.2939,36.4444,36.2622,36.4364,58446.0
2019-05-08 11:00:00,46.01,46.17,45.96,46.07,40188.0,36.4444,36.5711,36.4048,36.4919,40188.0
2019-05-08 11:10:00,46.12,46.21,46.12,46.15,24579.0,36.5315,36.6028,36.5315,36.5553,24579.0
2019-05-08 11:20:00,46.13,46.17,46.06,46.1,32670.0,36.5394,36.5711,36.484,36.5156,32670.0
2019-05-08 11:30:00,46.11,46.14,45.96,45.99,42261.0,36.5236,36.5473,36.4048,36.4285,42261.0
2019-05-08 11:40:00,46.01,46.15,45.99,46.15,19597.5,36.4444,36.5553,36.4285,36.5553,19597.5
2019-05-08 11:50:00,46.15,46.25,46.12,46.19,20146.5,36.5553,36.6345,36.5315,36.5869,20146.5
2019-05-08 12:00:00,46.19,46.19,46.05,46.08,48958.5,36.5869,36.5869,36.476,36.4998,48958.5
2019-05-08 12:10:00,46.09,46.14,46.07,46.13,18045.0,36.5077,36.5473,36.4919,36.5394,18045.0
2019-05-08 12:20:00,46.12,46.15,46.09,46.1,28287.0,36.5315,36.5553,36.5077,36.5156,28287.0
2019-05-08 12:30:00,46.09,46.15,46.08,46.12,11572.5,36.5077,36.5553,36.4998,36.5315,11572.5
2019-05-08 12:40:00,46.11,46.23,46.11,46.21,17929.5,36.5236,36.6186,36.5236,36.6028,17929.5
2019-05-08 12:50:00,46.21,46.25,46.15,46.23,32298.0,36.6028,36.6345,36.5553,36.6186,32298.0
2019-05-08 13:00:00,46.24,46.25,46.19,46.21,23232.0,36.6265,36.6345,36.5869,36.6028,23232.0
2019-05-08 13:10:00,46.21,46.21,46.11,46.13,24793.5,36.6028,36.6028,36.5236,36.5394,24793.5
2019-05-08 13:20:00,46.13,46.18,46.13,46.18,14557.5,36.5394,36.579,36.5394,36.579,14557.5
2019-05-08 13:30:00,46.18,46.19,46.1,46.13,25873.5,36.579,36.5869,36.5156,36.5394,25873.5
2019-05-08 13:40:00,46.12,46.15,46.04,46.08,18271.5,36.5315,36.5553,36.4681,36.4998,18271.5
2019-05-08 13:50:00,46.07,46.09,46.02,46.07,19908.0,36.4919,36.5077,36.4523,36.4919,19908.0
2019-05-08 14:00:00,46.07,46.08,46.01,46.07,21076.5,36.4919,36.4998,36.4444,36.4919,21076.5
2019-05-08 14:10:00,46.07,46.07,45.99,46.05,17400.0,36.4919,36.4919,36.4285,36.476,17400.0
2019-05-08 14:20:00,46.04,46.08,46.01,46.08,15757.5,36.4681,36.4998,36.4444,36.4998,15757.5
2019-05-08 14:30:00,46.09,46.13,46.08,46.1,20451.0,36.5077,36.5394,36.4998,36.5156,20451.0
2019-05-08 14:40:00,46.1,46.13,46.08,46.09,21147.0,36.5156,36.5394,36.4998,36.5077,21147.0
2019-05-08 14:50:00,46.08,46.11,46.06,46.09,21667.5,36.4998,36.5236,36.484,36.5077,21667.5
2019-05-08 15:00:00,46.09,46.15,46.09,46.11,35424.0,36.5077,36.5553,36.5077,36.5236,35424.0
2019-05-08 15:10:00,46.12,46.14,46.11,46.13,25611.0,36.5315,36.5473,36.5236,36.5394,25611.0
2019-05-08 15:20:00,46.12,46.18,46.12,46.15,29595.0,36.5315,36.579,36.5315,36.5553,29595.0
2019-05-08 15:30:00,46.15,46.17,46.09,46.09,40600.5,36.5553,36.5711,36.5077,36.5077,40600.5
2019-05-08 15:40:00,46.09,46.1,46.0,46.01,64597.5,36.5077,36.5156,36.4364,36.4444,64597.5
2019-05-08 15:50:00,46.01,46.01,45.88,45.89,171559.5,36.4444,36.4444,36.3414,36.3493,171559.5
2019-05-09 09:30:00,45.49,45.59,45.23,45.28,117505.5,36.0325,36.1117,35.8265,35.8661,117505.5
2019-05-09 09:40:00,45.3,45.3,45.0,45.09,72663.0,35.882,35.882,35.6443,35.7156,72663.0
2019-05-09 09:50:00,45.1,45.31,45.06,45.31,44517.0,35.7236,35.8899,35.6919,35.8899,44517.0
2019-05-09 10:00:00,45.25,45.32,45.16,45.32,81244.5,35.8424,35.8978,35.7711,35.8978,81244.5
2019-05-09 10:10:00,45.3,45.38,45.27,45.35,31828.5,35.882,35.9453,35.8582,35.9216,31828.5
2019-05-09 10:20:00,45.34,45.34,45.11,45.17,45199.5,35.9137,35.9137,35.7315,35.779,45199.5
2019-05-09 10:30:00,45.16,45.17,45.01,45.03,29010.0,35.7711,35.779,35.6523,35.6681,29010.0
2019-05-09 10:40:00,45.03,45.23,45.03,45.22,37906.5,35.6681,35.8265,35.6681,35.8186,37906.5
2019-05-09 10:50:00,45.22,45.23,45.05,45.06,24885.0,35.8186,35.8265,35.6839,35.6919,24885.0
2019-05-09 11:00:00,45.05,45.11,44.99,45.07,31563.0,35.6839,35.7315,35.6364,35.6998,31563.0
2019-05-09 11:10:00,45.07,45.23,45.05,45.16,59166.0,35.6998,35.8265,35.6839,35.7711,59166.0
2019-05-09 11:20:00,45.17,45.21,45.09,45.13,23704.5,35.779,35.8107,35.7156,35.7473,23704.5
2019-05-09 11:30:00,45.15,45.31,45.15,45.27,36865.5,35.7632,35.8899,35.7632,35.8582,36865.5
2019-05-09 11:40:00,45.28,45.43,45.23,45.43,69856.5,35.8661,35.9849,35.8265,35.9849,69856.5
2019-05-09 11:50:00,45.43,45.54,45.41,45.46,72153.0,35.9849,36.0721,35.9691,36.0087,72153.0
2019-05-09 12:00:00,45.47,45.47,45.39,45.46,17385.0,36.0166,36.0166,35.9533,36.0087,17385.0
2019-05-09 12:10:00,45.45,45.59,45.43,45.56,26328.0,36.0008,36.1117,35.9849,36.0879,26328.0
2019-05-09 12:20:00,45.54,45.62,45.49,45.57,61621.5,36.0721,36.1354,36.0325,36.0958,61621.5
2019-05-09 12:30:00,45.59,45.81,45.59,45.78,37545.0,36.1117,36.2859,36.1117,36.2622,37545.0
2019-05-09 12:40:00,45.79,45.86,45.69,45.83,68691.0,36.2701,36.3255,36.1909,36.3018,68691.0
2019-05-09 12:50:00,45.83,45.88,45.78,45.83,20341.5,36.3018,36.3414,36.2622,36.3018,20341.5
2019-05-09 13:00:00,45.83,45.95,45.83,45.87,30880.5,36.3018,36.3968,36.3018,36.3335,30880.5
2019-05-09 13:10:00,45.9,45.97,45.86,45.9,22974.0,36.3572,36.4127,36.3255,36.3572,22974.0
2019-05-09 13:20:00,45.89,45.95,45.87,45.93,31120.5,36.3493,36.3968,36.3335,36.381,31120.5
2019-05-09 13:30:00,45.93,45.97,45.9,45.95,25858.5,36.381,36.4127,36.3572,36.3968,25858.5
2019-05-09 13:40:00,45.96,46.11,45.95,46.1,48406.5,36.4048,36.5236,36.3968,36.5156,48406.5
2019-05-09 13:50:00,46.09,46.09,45.93,45.95,25489.5,36.5077,36.5077,36.381,36.3968,25489.5
2019-05-09 14:00:00,45.96,46.01,45.91,45.94,87366.0,36.4048,36.4444,36.3651,36.3889,87366.0
2019-05-09 14:10:00,45.97,46.06,45.93,46.03,30433.5,36.4127,36.484,36.381,36.4602,30433.5
2019-05-09 14:20:00,46.04,46.08,46.01,46.05,19627.5,36.4681,36.4998,36.4444,36.476,19627.5
2019-05-09 14:30:00,46.05,46.11,46.03,46.07,51981.0,36.476,36.5236,36.4602,36.4919,51981.0
2019-05-09 14:40:00,46.07,46.12,46.01,46.03,22378.5,36.4919,36.5315,36.4444,36.4602,22378.5
2019-05-09 14:50:00,46.04,46.09,45.97,45.98,16407.0,36.4681,36.5077,36.4127,36.4206,16407.0
2019-05-09 15:00:00,45.99,46.01,45.82,45.84,29230.5,36.4285,36.4444,36.2939,36.3097,29230.5
2019-05-09 15:10:00,45.83,45.92,45.83,45.92,15948.0,36.3018,36.3731,36.3018,36.3731,15948.0
2019-05-09 15:20:00,45.91,45.96,45.84,45.96,27984.0,36.3651,36.4048,36.3097,36.4048,27984.0
2019-05-09 15:30:00,45.96,46.04,45.96,46.02,44800.5,36.4048,36.4681,36.4048,36.4523,44800.5
2019-05-09 15:40:00,46.02,46.02,45.91,45.91,59835.0,36.4523,36.4523,36.3651,36.3651,59835.0
2019-05-09 15:50:00,45.91,46.05,45.9,46.0,210139.5,36.3651,36.476,36.3572,36.4364,210139.5
2019-05-10 09:30:00,45.81,45.95,45.31,45.73,28983.0,36.2859,36.3968,35.8899,36.2226,28983.0
2019-05-10 09:40:00,45.71,45.78,45.61,45.75,27832.5,36.2067,36.2622,36.1275,36.2384,27832.5
2019-05-10 09:50:00,45.74,45.75,45.61,45.63,80770.5,36.2305,36.2384,36.1275,36.1434,80770.5
2019-05-10 10:00:00,45.63,45.67,45.58,45.61,45661.5,36.1434,36.175,36.1038,36.1275,45661.5
2019-05-10 10:10:00,45.62,45.65,45.41,45.49,87144.0,36.1354,36.1592,35.9691,36.0325,87144.0
2019-05-10 10:20:00,45.5,45.51,45.43,45.47,41812.5,36.0404,36.0483,35.9849,36.0166,41812.5
2019-05-10 10:30:00,45.46,45.49,45.3,45.33,38388.0,36.0087,36.0325,35.882,35.9057,38388.0
2019-05-10 10:40:00,45.34,45.35,45.17,45.34,75181.5,35.9137,35.9216,35.779,35.9137,75181.5
2019-05-10 10:50:00,45.34,45.39,45.29,45.31,31269.0,35.9137,35.9533,35.874,35.8899,31269.0
2019-05-10 11:00:00,45.29,45.39,45.17,45.38,79891.5,35.874,35.9533,35.779,35.9453,79891.5
2019-05-10 11:10:00,45.39,45.46,45.31,45.39,45927.0,35.9533,36.0087,35.8899,35.9533,45927.0
2019-05-10 11:20:00,45.4,45.46,45.33,45.33,23619.0,35.9612,36.0087,35.9057,35.9057,23619.0
2019-05-10 11:30:00,45.31,45.42,45.23,45.39,30600.0,35.8899,35.977,35.8265,35.9533,30600.0
2019-05-10 11:40:00,45.39,45.39,45.22,45.25,50586.0,35.9533,35.9533,35.8186,35.8424,50586.0
2019-05-10 11:50:00,45.25,45.41,45.23,45.35,60174.0,35.8424,35.9691,35.8265,35.9216,60174.0
2019-05-10 12:00:00,45.37,45.49,45.37,45.38,17037.0,35.9374,36.0325,35.9374,35.9453,17037.0
2019-05-10 12:10:00,45.39,45.63,45.39,45.56,23776.5,35.9533,36.1434,35.9533,36.0879,23776.5
2019-05-10 12:20:00,45.59,45.65,45.53,45.61,26758.5,36.1117,36.1592,36.0642,36.1275,26758.5
2019-05-10 12:30:00,45.61,45.72,45.59,45.65,14065.5,36.1275,36.2147,36.1117,36.1592,14065.5
2019-05-10 12:40:00,45.66,45.69,45.58,45.6,29121.0,36.1671,36.1909,36.1038,36.1196,29121.0
2019-05-10 12:50:00,45.61,45.71,45.61,45.69,23665.5,36.1275,36.2067,36.1275,36.1909,23665.5
2019-05-10 13:00:00,45.65,45.73,45.62,45.68,27661.5,36.1592,36.2226,36.1354,36.183,27661.5
2019-05-10 13:10:00,45.69,45.84,45.65,45.79,24897.0,36.1909,36.3097,36.1592,36.2701,24897.0
2019-05-10 13:20:00,45.79,45.87,45.78,45.79,53592.0,36.2701,36.3335,36.2622,36.2701,53592.0
2019-05-10 13:30:00,45.81,45.86,45.79,45.79,14607.0,36.2859,36.3255,36.2701,36.2701,14607.0
2019-05-10 13:40:00,45.79,45.91,45.77,45.89,20370.0,36.2701,36.3651,36.2543,36.3493,20370.0
2019-05-10 13:50:00,45.89,45.93,45.84,45.85,27151.5,36.3493,36.381,36.3097,36.3176,27151.5
2019-05-10 14:00:00,45.86,45.96,45.81,45.95,62046.0,36.3255,36.4048,36.2859,36.3968,62046.0
2019-05-10 14:10:00,45.95,45.95,45.83,45.84,19081.5,36.3968,36.3968,36.3018,36.3097,19081.5
2019-05-10 14:20:00,45.85,45.88,45.79,45.87,34941.0,36.3176,36.3414,36.2701,36.3335,34941.0
2019-05-10 14:30:00,45.87,45.97,45.85,45.95,19312.5,36.3335,36.4127,36.3176,36.3968,19312.5
2019-05-10 14:40:00,45.98,46.05,45.98,46.02,20736.0,36.4206,36.476,36.4206,36.4523,20736.0
2019-05-10 14:50:00,46.03,46.17,46.03,46.08,88102.5,36.4602,36.5711,36.4602,36.4998,88102.5
2019-05-10 15:00:00,46.09,46.21,46.09,46.17,21505.5,36.5077,36.6028,36.5077,36.5711,21505.5
2019-05-10 15:10:00,46.16,46.35,46.15,46.33,46368.0,36.5632,36.7137,36.5553,36.6978,46368.0
2019-05-10 15:20:00,46.33,46.46,46.3,46.41,37255.5,36.6978,36.8008,36.6741,36.7612,37255.5
2019-05-10 15:30:00,46.41,46.41,46.22,46.26,51541.5,36.7612,36.7612,36.6107,36.6424,51541.5
2019-05-10 15:40:00,46.26,46.27,46.17,46.19,66960.0,36.6424,36.6503,36.5711,36.5869,66960.0
2019-05-10 15:50:00,46.19,46.37,46.18,46.35,192363.0,36.5869,36.7295,36.579,36.7137,192363.0
2019-05-13 09:30:00,45.12,45.48,45.03,45.13,72253.5,35.9085,36.195,35.8368,35.9164,72253.5
2019-05-13 09:40:00,45.13,45.25,45.06,45.13,63826.5,35.9164,36.0119,35.8607,35.9164,63826.5
2019-05-13 09:50:00,45.11,45.17,44.99,45.03,53232.0,35.9005,35.9483,35.805,35.8368,53232.0
2019-05-13 10:00:00,45.02,45.07,44.92,44.92,93640.5,35.8289,35.8687,35.7493,35.7493,93640.5
2019-05-13 10:10:00,44.95,45.03,44.88,44.99,78570.0,35.7732,35.8368,35.7175,35.805,78570.0
2019-05-13 10:20:00,44.99,45.01,44.89,44.93,59917.5,35.805,35.8209,35.7254,35.7573,59917.5
2019-05-13 10:30:00,44.94,45.09,44.9,45.03,77104.5,35.7652,35.8846,35.7334,35.8368,77104.5
2019-05-13 10:40:00,45.03,45.05,44.87,44.89,36529.5,35.8368,35.8528,35.7095,35.7254,36529.5
2019-05-13 10:50:00,44.87,44.91,44.8,44.91,16498.5,35.7095,35.7413,35.6538,35.7413,16498.5
2019-05-13 11:00:00,44.94,44.94,44.79,44.85,129343.5,35.7652,35.7652,35.6458,35.6936,129343.5
2019-05-13 11:10:00,44.85,44.91,44.73,44.75,27196.5,35.6936,35.7413,35.5981,35.614,27196.5
2019-05-13 11:20:00,44.78,44.92,44.75,44.83,20274.0,35.6379,35.7493,35.614,35.6777,20274.0
2019-05-13 11:30:00,44.85,44.88,44.77,44.79,42208.5,35.6936,35.7175,35.6299,35.6458,42208.5
2019-05-13 11:40:00,44.79,44.79,44.68,44.73,28863.0,35.6458,35.6458,35.5583,35.5981,28863.0
2019-05-13 11:50:00,44.73,44.91,44.7,44.89,49135.5,35.5981,35.7413,35.5742,35.7254,49135.5
2019-05-13 12:00:00,44.88,44.9,44.77,44.81,20464.5,35.7175,35.7334,35.6299,35.6618,20464.5
2019-05-13 12:10:00,44.81,44.87,44.79,44.87,18306.0,35.6618,35.7095,35.6458,35.7095,18306.0
2019-05-13 12:20:00,44.87,44.9,44.75,44.81,27180.0,35.7095,35.7334,35.614,35.6618,27180.0
2019-05-13 12:30:00,44.81,44.92,44.79,44.89,50365.5,35.6618,35.7493,35.6458,35.7254,50365.5
2019-05-13 12:40:00,44.89,44.96,44.84,44.95,55629.0,35.7254,35.7811,35.6856,35.7732,55629.0
2019-05-13 12:50:00,44.94,44.94,44.77,44.79,49477.5,35.7652,35.7652,35.6299,35.6458,49477.5
2019-05-13 13:00:00,44.79,44.83,44.75,44.79,30684.0,35.6458,35.6777,35.614,35.6458,30684.0
2019-05-13 13:10:00,44.79,44.87,44.78,44.78,18097.5,35.6458,35.7095,35.6379,35.6379,18097.5
2019-05-13 13:20:00,44.79,44.87,44.77,44.85,17212.5,35.6458,35.7095,35.6299,35.6936,17212.5
2019-05-13 13:30:00,44.85,45.03,44.85,44.98,32125.5,35.6936,35.8368,35.6936,35.7971,32125.5
2019-05-13 13:40:00,44.97,45.05,44.95,45.02,22230.0,35.7891,35.8528,35.7732,35.8289,22230.0
2019-05-13 13:50:00,45.02,45.07,44.99,45.07,17410.5,35.8289,35.8687,35.805,35.8687,17410.5
2019-05-13 14:00:00,45.07,45.13,45.04,45.07,19524.0,35.8687,35.9164,35.8448,35.8687,19524.0
2019-05-13 14:10:00,45.06,45.06,44.95,44.99,31950.0,35.8607,35.8607,35.7732,35.805,31950.0
2019-05-13 14:20:00,45.01,45.27,45.01,45.18,59275.5,35.8209,36.0279,35.8209,35.9562,59275.5
2019-05-13 14:30:00,45.19,45.21,45.11,45.15,33358.5,35.9642,35.9801,35.9005,35.9323,33358.5
2019-05-13 14:40:00,45.17,45.26,45.07,45.24,27219.0,35.9483,36.0199,35.8687,36.004,27219.0
2019-05-13 14:50:00,45.26,45.42,45.25,45.31,242965.5,36.0199,36.1472,36.0119,36.0597,242965.5
2019-05-13 15:00:00,45.31,45.39,45.23,45.29,49785.0,36.0597,36.1234,35.996,36.0438,49785.0
2019-05-13 15:10:00,45.29,45.32,45.19,45.19,43386.0,36.0438,36.0676,35.9642,35.9642,43386.0
2019-05-13 15:20:00,45.2,45.21,45.09,45.15,49558.5,35.9721,35.9801,35.8846,35.9323,49558.5
2019-05-13 15:30:00,45.15,45.15,44.99,45.03,60394.5,35.9323,35.9323,35.805,35.8368,60394.5
2019-05-13 15:40:00,45.03,45.12,45.03,45.09,60967.5,35.8368,35.9085,35.8368,35.8846,60967.5
2019-05-13 15:50:00,45.09,45.15,45.04,45.1,197860.5,35.8846,35.9323,35.8448,35.8926,197860.5
2019-05-14 09:30:00,45.24,45.44,45.1,45.25,44385.0,36.004,36.1631,35.8926,36.0119,44385.0
2019-05-14 09:40:00,45.27,45.39,45.15,45.15,26254.5,36.0279,36.1234,35.9323,35.9323,26254.5
2019-05-14 09:50:00,45.17,45.17,45.01,45.01,69474.0,35.9483,35.9483,35.8209,35.8209,69474.0
2019-05-14 10:00:00,45.05,45.23,45.05,45.13,74847.0,35.8528,35.996,35.8528,35.9164,74847.0
2019-05-14 10:10:00,45.14,45.26,45.07,45.23,32935.5,35.9244,36.0199,35.8687,35.996,32935.5
2019-05-14 10:20:00,45.23,45.31,45.22,45.22,36252.0,35.996,36.0597,35.9881,35.9881,36252.0
2019-05-14 10:30:00,45.23,45.29,45.2,45.29,28903.5,35.996,36.0438,35.9721,36.0438,28903.5
2019-05-14 10:40:00,45.29,45.37,45.27,45.31,29319.0,36.0438,36.1074,36.0279,36.0597,29319.0
2019-05-14 10:50:00,45.32,45.37,45.27,45.37,17395.5,36.0676,36.1074,36.0279,36.1074,17395.5
2019-05-14 11:00:00,45.39,45.53,45.37,45.49,13950.0,36.1234,36.2348,36.1074,36.2029,13950.0
2019-05-14 11:10:00,45.5,45.55,45.47,45.49,23139.0,36.2109,36.2507,36.187,36.2029,23139.0
2019-05-14 11:20:00,45.49,45.56,45.45,45.45,104527.5,36.2029,36.2586,36.1711,36.1711,104527.5
2019-05-14 11:30:00,45.45,45.58,45.45,45.55,12931.5,36.1711,36.2746,36.1711,36.2507,12931.5
2019-05-14 11:40:00,45.55,45.63,45.53,45.63,25206.0,36.2507,36.3144,36.2348,36.3144,25206.0
2019-05-14 11:50:00,45.63,45.67,45.61,45.63,22048.5,36.3144,36.3462,36.2984,36.3144,22048.5
2019-05-14 12:00:00,45.63,45.67,45.59,45.61,22390.5,36.3144,36.3462,36.2825,36.2984,22390.5
2019-05-14 12:10:00,45.61,45.67,45.58,45.58,21912.0,36.2984,36.3462,36.2746,36.2746,21912.0
2019-05-14 12:20:00,45.59,45.63,45.59,45.59,14350.5,36.2825,36.3144,36.2825,36.2825,14350.5
2019-05-14 12:30:00,45.6,45.63,45.56,45.63,14022.0,36.2905,36.3144,36.2586,36.3144,14022.0
2019-05-14 12:40:00,45.63,45.67,45.61,45.67,10801.5,36.3144,36.3462,36.2984,36.3462,10801.5
2019-05-14 12:50:00,45.67,45.7,45.65,45.68,15085.5,36.3462,36.3701,36.3303,36.3541,15085.5
2019-05-14 13:00:00,45.69,45.78,45.68,45.77,16969.5,36.3621,36.4337,36.3541,36.4258,16969.5
2019-05-14 13:10:00,45.78,45.85,45.77,45.82,24958.5,36.4337,36.4894,36.4258,36.4656,24958.5
2019-05-14 13:20:00,45.82,45.89,45.82,45.85,17830.5,36.4656,36.5213,36.4656,36.4894,17830.5
2019-05-14 13:30:00,45.85,45.91,45.85,45.89,13687.5,36.4894,36.5372,36.4894,36.5213,13687.5
2019-05-14 13:40:00,45.9,45.93,45.87,45.93,20683.5,36.5292,36.5531,36.5054,36.5531,20683.5
2019-05-14 13:50:00,45.93,45.96,45.91,45.91,16371.0,36.5531,36.577,36.5372,36.5372,16371.0
2019-05-14 14:00:00,45.91,45.93,45.85,45.91,28327.5,36.5372,36.5531,36.4894,36.5372,28327.5
2019-05-14 14:10:00,45.92,45.92,45.87,45.89,23586.0,36.5451,36.5451,36.5054,36.5213,23586.0
2019-05-14 14:20:00,45.9,45.93,45.89,45.91,19053.0,36.5292,36.5531,36.5213,36.5372,19053.0
2019-05-14 14:30:00,45.91,45.94,45.87,45.93,38245.5,36.5372,36.5611,36.5054,36.5531,38245.5
2019-05-14 14:40:00,45.93,45.96,45.8,45.81,35148.0,36.5531,36.577,36.4496,36.4576,35148.0
2019-05-14 14:50:00,45.82,45.84,45.75,45.83,20584.5,36.4656,36.4815,36.4099,36.4735,20584.5
2019-05-14 15:00:00,45.83,45.94,45.83,45.94,29076.0,36.4735,36.5611,36.4735,36.5611,29076.0
2019-05-14 15:10:00,45.93,45.95,45.89,45.95,38335.5,36.5531,36.569,36.5213,36.569,38335.5
2019-05-14 15:20:00,45.95,45.99,45.92,45.95,26415.0,36.569,36.6009,36.5451,36.569,26415.0
2019-05-14 15:30:00,45.95,45.95,45.82,45.89,114147.0,36.569,36.569,36.4656,36.5213,114147.0
2019-05-14 15:40:00,45.89,45.92,45.83,45.86,84141.0,36.5213,36.5451,36.4735,36.4974,84141.0
2019-05-14 15:50:00,45.85,45.87,45.79,45.8,238381.5,36.4894,36.5054,36.4417,36.4496,238381.5
2019-05-15 09:30:00,45.39,45.67,45.21,45.35,82818.0,36.1234,36.3462,35.9801,36.0915,82818.0
2019-05-15 09:40:00,45.35,45.41,45.18,45.39,61654.5,36.0915,36.1393,35.9562,36.1234,61654.5
2019-05-15 09:50:00,45.41,45.57,45.35,45.57,116689.5,36.1393,36.2666,36.0915,36.2666,116689.5
2019-05-15 10:00:00,45.55,45.55,45.28,45.35,72025.5,36.2507,36.2507,36.0358,36.0915,72025.5
2019-05-15 10:10:00,45.39,45.82,45.34,45.68,74622.0,36.1234,36.4656,36.0836,36.3541,74622.0
2019-05-15 10:20:00,45.72,45.82,45.6,45.82,58759.5,36.386,36.4656,36.2905,36.4656,58759.5
2019-05-15 10:30:00,45.83,45.85,45.75,45.81,41035.5,36.4735,36.4894,36.4099,36.4576,41035.5
2019-05-15 10:40:00,45.82,45.95,45.82,45.95,30535.5,36.4656,36.569,36.4656,36.569,30535.5
2019-05-15 10:50:00,45.97,45.97,45.85,45.92,11791.5,36.5849,36.5849,36.4894,36.5451,11791.5
2019-05-15 11:00:00,45.93,45.93,45.83,45.87,24586.5,36.5531,36.5531,36.4735,36.5054,24586.5
2019-05-15 11:10:00,45.89,45.98,45.85,45.89,51324.0,36.5213,36.5929,36.4894,36.5213,51324.0
2019-05-15 11:20:00,45.9,46.11,45.9,46.09,18447.0,36.5292,36.6964,36.5292,36.6804,18447.0
2019-05-15 11:30:00,46.08,46.11,46.05,46.1,31012.5,36.6725,36.6964,36.6486,36.6884,31012.5
2019-05-15 11:40:00,46.11,46.21,46.09,46.15,16323.0,36.6964,36.7759,36.6804,36.7282,16323.0
2019-05-15 11:50:00,46.15,46.24,46.14,46.21,17961.0,36.7282,36.7998,36.7202,36.7759,17961.0
2019-05-15 12:00:00,46.22,46.29,46.21,46.27,28612.5,36.7839,36.8396,36.7759,36.8237,28612.5
2019-05-15 12:10:00,46.24,46.24,46.16,46.17,15627.0,36.7998,36.7998,36.7362,36.7441,15627.0
2019-05-15 12:20:00,46.18,46.22,46.11,46.11,22996.5,36.7521,36.7839,36.6964,36.6964,22996.5
2019-05-15 12:30:00,46.09,46.14,46.09,46.13,8250.0,36.6804,36.7202,36.6804,36.7123,8250.0
2019-05-15 12:40:00,46.12,46.19,46.12,46.19,10947.0,36.7043,36.76,36.7043,36.76,10947.0
2019-05-15 12:50:00,46.18,46.19,46.09,46.13,13326.0,36.7521,36.76,36.6804,36.7123,13326.0
2019-05-15 13:00:00,46.14,46.17,46.11,46.13,10962.0,36.7202,36.7441,36.6964,36.7123,10962.0
2019-05-15 13:10:00,46.14,46.15,46.11,46.11,10432.5,36.7202,36.7282,36.6964,36.6964,10432.5
2019-05-15 13:20:00,46.12,46.13,46.07,46.1,16131.0,36.7043,36.7123,36.6645,36.6884,16131.0
2019-05-15 13:30:00,46.1,46.13,46.07,46.13,17316.0,36.6884,36.7123,36.6645,36.7123,17316.0
2019-05-15 13:40:00,46.14,46.18,46.13,46.17,16138.5,36.7202,36.7521,36.7123,36.7441,16138.5
2019-05-15 13:50:00,46.17,46.19,46.15,46.18,11128.5,36.7441,36.76,36.7282,36.7521,11128.5
2019-05-15 14:00:00,46.18,46.23,46.17,46.18,16272.0,36.7521,36.7919,36.7441,36.7521,16272.0
2019-05-15 14:10:00,46.18,46.22,46.16,46.2,13507.5,36.7521,36.7839,36.7362,36.768,13507.5
2019-05-15 14:20:00,46.21,46.24,46.2,46.24,13555.5,36.7759,36.7998,36.768,36.7998,13555.5
2019-05-15 14:30:00,46.25,46.27,46.2,46.23,19212.0,36.8078,36.8237,36.768,36.7919,19212.0
2019-05-15 14:40:00,46.22,46.25,46.2,46.25,10707.0,36.7839,36.8078,36.768,36.8078,10707.0
2019-05-15 14:50:00,46.25,46.25,46.17,46.19,19785.0,36.8078,36.8078,36.7441,36.76,19785.0
2019-05-15 15:00:00,46.19,46.21,46.17,46.19,12148.5,36.76,36.7759,36.7441,36.76,12148.5
2019-05-15 15:10:00,46.19,46.21,46.17,46.21,21829.5,36.76,36.7759,36.7441,36.7759,21829.5
2019-05-15 15:20:00,46.21,46.3,46.19,46.29,74817.0,36.7759,36.8476,36.76,36.8396,74817.0
2019-05-15 15:30:00,46.29,46.31,46.2,46.23,31284.0,36.8396,36.8555,36.768,36.7919,31284.0
2019-05-15 15:40:00,46.23,46.23,46.14,46.14,31909.5,36.7919,36.7919,36.7202,36.7202,31909.5
2019-05-15 15:50:00,46.15,46.19,46.09,46.12,118429.5,36.7282,36.76,36.6804,36.7043,118429.5
2019-05-16 09:30:00,46.31,46.47,46.29,46.29,36897.0,36.8555,36.9829,36.8396,36.8396,36897.0
2019-05-16 09:40:00,46.35,46.45,46.33,46.38,11290.5,36.8874,36.9669,36.8714,36.9112,11290.5
2019-05-16 09:50:00,46.41,46.57,46.37,46.54,42025.5,36.9351,37.0624,36.9033,37.0386,42025.5
2019-05-16 10:00:00,46.55,46.62,46.54,46.59,13837.5,37.0465,37.1022,37.0386,37.0784,13837.5
2019-05-16 10:10:00,46.59,46.6,46.5,46.59,17884.5,37.0784,37.0863,37.0067,37.0784,17884.5
2019-05-16 10:20:00,46.57,46.69,46.56,46.69,22614.0,37.0624,37.1579,37.0545,37.1579,22614.0
2019-05-16 10:30:00,46.7,46.71,46.61,46.64,27406.5,37.1659,37.1739,37.0943,37.1182,27406.5
2019-05-16 10:40:00,46.63,46.73,46.62,46.72,26845.5,37.1102,37.1898,37.1022,37.1818,26845.5
2019-05-16 10:50:00,46.73,46.81,46.71,46.81,25183.5,37.1898,37.2534,37.1739,37.2534,25183.5
2019-05-16 11:00:00,46.81,46.81,46.69,46.71,20743.5,37.2534,37.2534,37.1579,37.1739,20743.5
2019-05-16 11:10:00,46.71,46.78,46.69,46.78,19251.0,37.1739,37.2296,37.1579,37.2296,19251.0
2019-05-16 11:20:00,46.79,46.84,46.77,46.79,16305.0,37.2375,37.2773,37.2216,37.2375,16305.0
2019-05-16 11:30:00,46.79,46.85,46.78,46.83,19803.0,37.2375,37.2853,37.2296,37.2694,19803.0
2019-05-16 11:40:00,46.85,46.89,46.81,46.83,20566.5,37.2853,37.3171,37.2534,37.2694,20566.5
2019-05-16 11:50:00,46.83,46.84,46.79,46.81,12169.5,37.2694,37.2773,37.2375,37.2534,12169.5
2019-05-16 12:00:00,46.83,46.87,46.79,46.83,16977.0,37.2694,37.3012,37.2375,37.2694,16977.0
2019-05-16 12:10:00,46.82,46.91,46.81,46.89,16609.5,37.2614,37.333,37.2534,37.3171,16609.5
2019-05-16 12:20:00,46.89,46.89,46.84,46.84,13111.5,37.3171,37.3171,37.2773,37.2773,13111.5
2019-05-16 12:30:00,46.85,46.88,46.83,46.85,14874.0,37.2853,37.3092,37.2694,37.2853,14874.0
2019-05-16 12:40:00,46.86,46.86,46.82,46.85,13761.0,37.2932,37.2932,37.2614,37.2853,13761.0
2019-05-16 12:50:00,46.86,46.87,46.82,46.84,17125.5,37.2932,37.3012,37.2614,37.2773,17125.5
2019-05-16 13:00:00,46.84,46.86,46.79,46.83,15961.5,37.2773,37.2932,37.2375,37.2694,15961.5
2019-05-16 13:10:00,46.83,46.87,46.83,46.86,10978.5,37.2694,37.3012,37.2694,37.2932,10978.5
2019-05-16 13:20:00,46.87,46.89,46.84,46.85,15628.5,37.3012,37.3171,37.2773,37.2853,15628.5
2019-05-16 13:30:00,46.85,46.85,46.79,46.8,7947.0,37.2853,37.2853,37.2375,37.2455,7947.0
2019-05-16 13:40:00,46.8,46.87,46.78,46.83,38539.5,37.2455,37.3012,37.2296,37.2694,38539.5
2019-05-16 13:50:00,46.82,46.86,46.81,46.83,11638.5,37.2614,37.2932,37.2534,37.2694,11638.5
2019-05-16 14:00:00,46.82,46.88,46.81,46.84,11292.0,37.2614,37.3092,37.2534,37.2773,11292.0
2019-05-16 14:10:00,46.84,46.85,46.81,46.85,27264.0,37.2773,37.2853,37.2534,37.2853,27264.0
2019-05-16 14:20:00,46.85,46.93,46.82,46.93,11616.0,37.2853,37.349,37.2614,37.349,11616.0
2019-05-16 14:30:00,46.93,46.93,46.88,46.91,9255.0,37.349,37.349,37.3092,37.333,9255.0
2019-05-16 14:40:00,46.89,46.9,46.86,46.87,15435.0,37.3171,37.3251,37.2932,37.3012,15435.0
2019-05-16 14:50:00,46.87,46.87,46.75,46.8,17281.5,37.3012,37.3012,37.2057,37.2455,17281.5
2019-05-16 15:00:00,46.78,46.78,46.68,46.71,27604.5,37.2296,37.2296,37.15,37.1739,27604.5
2019-05-16 15:10:00,46.71,46.73,46.65,46.65,12732.0,37.1739,37.1898,37.1261,37.1261,12732.0
2019-05-16 15:20:00,46.67,46.76,46.67,46.75,25762.5,37.142,37.2137,37.142,37.2057,25762.5
2019-05-16 15:30:00,46.76,46.76,46.63,46.65,57067.5,37.2137,37.2137,37.1102,37.1261,57067.5
2019-05-16 15:40:00,46.65,46.65,46.51,46.56,86148.0,37.1261,37.1261,37.0147,37.0545,86148.0
2019-05-16 15:50:00,46.57,46.63,46.54,46.6,100276.5,37.0624,37.1102,37.0386,37.0863,100276.5
2019-05-17 09:30:00,46.33,46.37,46.18,46.29,119004.0,36.8714,36.9033,36.7521,36.8396,119004.0
2019-05-17 09:40:00,46.3,46.39,46.09,46.11,50287.5,36.8476,36.9192,36.6804,36.6964,50287.5
2019-05-17 09:50:00,46.12,46.12,45.93,46.02,65940.0,36.7043,36.7043,36.5531,36.6247,65940.0
2019-05-17 10:00:00,46.02,46.17,45.97,46.03,90889.5,36.6247,36.7441,36.5849,36.6327,90889.5
2019-05-17 10:10:00,46.03,46.2,46.01,46.2,18442.5,36.6327,36.768,36.6168,36.768,18442.5
2019-05-17 10:20:00,46.19,46.33,46.19,46.29,40794.0,36.76,36.8714,36.76,36.8396,40794.0
2019-05-17 10:30:00,46.29,46.37,46.21,46.35,161157.0,36.8396,36.9033,36.7759,36.8874,161157.0
2019-05-17 10:40:00,46.36,46.39,46.31,46.38,35440.5,36.8953,36.9192,36.8555,36.9112,35440.5
2019-05-17 10:50:00,46.39,46.59,46.39,46.55,35835.0,36.9192,37.0784,36.9192,37.0465,35835.0
2019-05-17 11:00:00,46.55,46.69,46.55,46.65,28638.0,37.0465,37.1579,37.0465,37.1261,28638.0
2019-05-17 11:10:00,46.68,46.73,46.63,46.65,14482.5,37.15,37.1898,37.1102,37.1261,14482.5
2019-05-17 11:20:00,46.65,46.66,46.6,46.61,11250.0,37.1261,37.1341,37.0863,37.0943,11250.0
2019-05-17 11:30:00,46.61,46.61,46.53,46.54,12562.5,37.0943,37.0943,37.0306,37.0386,12562.5
2019-05-17 11:40:00,46.52,46.56,46.47,46.51,12714.0,37.0227,37.0545,36.9829,37.0147,12714.0
2019-05-17 11:50:00,46.49,46.54,46.47,46.5,9315.0,36.9988,37.0386,36.9829,37.0067,9315.0
2019-05-17 12:00:00,46.49,46.55,46.41,46.45,26344.5,36.9988,37.0465,36.9351,36.9669,26344.5
2019-05-17 12:10:00,46.43,46.46,46.41,46.45,6918.0,36.951,36.9749,36.9351,36.9669,6918.0
2019-05-17 12:20:00,46.46,46.47,46.43,46.44,25372.5,36.9749,36.9829,36.951,36.959,25372.5
2019-05-17 12:30:00,46.44,46.46,46.37,46.39,20001.0,36.959,36.9749,36.9033,36.9192,20001.0
2019-05-17 12:40:00,46.42,46.55,46.42,46.55,11881.5,36.9431,37.0465,36.9431,37.0465,11881.5
2019-05-17 12:50:00,46.55,46.61,46.53,46.61,17934.0,37.0465,37.0943,37.0306,37.0943,17934.0
2019-05-17 13:00:00,46.61,46.71,46.59,46.71,26010.0,37.0943,37.1739,37.0784,37.1739,26010.0
2019-05-17 13:10:00,46.72,46.77,46.69,46.74,13731.0,37.1818,37.2216,37.1579,37.1977,13731.0
2019-05-17 13:20:00,46.74,46.75,46.68,46.69,46618.5,37.1977,37.2057,37.15,37.1579,46618.5
2019-05-17 13:30:00,46.69,46.74,46.62,46.72,56740.5,37.1579,37.1977,37.1022,37.1818,56740.5
2019-05-17 13:40:00,46.73,46.74,46.61,46.61,24237.0,37.1898,37.1977,37.0943,37.0943,24237.0
2019-05-17 13:50:00,46.61,46.62,46.56,46.57,14727.0,37.0943,37.1022,37.0545,37.0624,14727.0
2019-05-17 14:00:00,46.57,46.61,46.53,46.57,24168.0,37.0624,37.0943,37.0306,37.0624,24168.0
2019-05-17 14:10:00,46.57,46.57,46.51,46.54,29053.5,37.0624,37.0624,37.0147,37.0386,29053.5
2019-05-17 14:20:00,46.54,46.55,46.53,46.54,13668.0,37.0386,37.0465,37.0306,37.0386,13668.0
2019-05-17 14:30:00,46.54,46.55,46.51,46.54,15699.0,37.0386,37.0465,37.0147,37.0386,15699.0
2019-05-17 14:40:00,46.53,46.54,46.48,46.53,11047.5,37.0306,37.0386,36.9908,37.0306,11047.5
2019-05-17 14:50:00,46.53,46.57,46.5,46.56,28401.0,37.0306,37.0624,37.0067,37.0545,28401.0
2019-05-17 15:00:00,46.57,46.59,46.27,46.28,41650.5,37.0624,37.0784,36.8237,36.8317,41650.5
2019-05-17 15:10:00,46.27,46.31,46.21,46.25,23887.5,36.8237,36.8555,36.7759,36.8078,23887.5
2019-05-17 15:20:00,46.23,46.31,46.21,46.31,23652.0,36.7919,36.8555,36.7759,36.8555,23652.0
2019-05-17 15:30:00,46.31,46.31,46.19,46.19,37087.5,36.8555,36.8555,36.76,36.76,37087.5
2019-05-17 15:40:00,46.19,46.28,46.13,46.23,51517.5,36.76,36.8317,36.7123,36.7919,51517.5
2019-05-17 15:50:00,46.22,46.25,46.17,46.17,146011.5,36.7839,36.8078,36.7441,36.7441,146011.5
2019-05-20 09:30:00,45.81,45.87,45.54,45.84,29031.0,36.4576,36.5054,36.2427,36.4815,29031.0
2019-05-20 09:40:00,45.83,46.15,45.83,46.07,34216.5,36.4735,36.7282,36.4735,36.6645,34216.5
2019-05-20 09:50:00,46.07,46.38,46.01,46.37,73041.0,36.6645,36.9112,36.6168,36.9033,73041.0
2019-05-20 10:00:00,46.36,46.39,46.18,46.36,57558.0,36.8953,36.9192,36.7521,36.8953,57558.0
2019-05-20 10:10:00,46.36,46.46,46.32,46.46,24784.5,36.8953,36.9749,36.8635,36.9749,24784.5
2019-05-20 10:20:00,46.46,46.55,46.37,46.53,30448.5,36.9749,37.0465,36.9033,37.0306,30448.5
2019-05-20 10:30:00,46.53,46.71,46.51,46.6,49897.5,37.0306,37.1739,37.0147,37.0863,49897.5
2019-05-20 10:40:00,46.61,46.61,46.45,46.45,31566.0,37.0943,37.0943,36.9669,36.9669,31566.0
2019-05-20 10:50:00,46.45,46.49,46.39,46.45,23397.0,36.9669,36.9988,36.9192,36.9669,23397.0
2019-05-20 11:00:00,46.46,46.49,46.35,46.35,32133.0,36.9749,36.9988,36.8874,36.8874,32133.0
2019-05-20 11:10:00,46.35,46.43,46.29,46.33,49597.5,36.8874,36.951,36.8396,36.8714,49597.5
2019-05-20 11:20:00,46.3,46.39,46.25,46.37,28458.0,36.8476,36.9192,36.8078,36.9033,28458.0
2019-05-20 11:30:00,46.37,46.46,46.31,46.33,44385.0,36.9033,36.9749,36.8555,36.8714,44385.0
2019-05-20 11:40:00,46.34,46.45,46.32,46.41,27664.5,36.8794,36.9669,36.8635,36.9351,27664.5
2019-05-20 11:50:00,46.41,46.43,46.27,46.35,31035.0,36.9351,36.951,36.8237,36.8874,31035.0
2019-05-20 12:00:00,46.35,46.39,46.31,46.36,27075.0,36.8874,36.9192,36.8555,36.8953,27075.0
2019-05-20 12:10:00,46.37,46.42,46.35,46.35,17040.0,36.9033,36.9431,36.8874,36.8874,17040.0
2019-05-20 12:20:00,46.35,46.37,46.25,46.25,44850.0,36.8874,36.9033,36.8078,36.8078,44850.0
2019-05-20 12:30:00,46.26,46.35,46.25,46.33,20421.0,36.8157,36.8874,36.8078,36.8714,20421.0
2019-05-20 12:40:00,46.32,46.32,46.24,46.28,12585.0,36.8635,36.8635,36.7998,36.8317,12585.0
2019-05-20 12:50:00,46.27,46.31,46.23,46.24,12957.0,36.8237,36.8555,36.7919,36.7998,12957.0
2019-05-20 13:00:00,46.23,46.26,46.19,46.21,16114.5,36.7919,36.8157,36.76,36.7759,16114.5
2019-05-20 13:10:00,46.23,46.3,46.23,46.28,14316.0,36.7919,36.8476,36.7919,36.8317,14316.0
2019-05-20 13:20:00,46.29,46.3,46.22,46.29,15652.5,36.8396,36.8476,36.7839,36.8396,15652.5
2019-05-20 13:30:00,46.29,46.33,46.27,46.32,17715.0,36.8396,36.8714,36.8237,36.8635,17715.0
2019-05-20 13:40:00,46.31,46.34,46.28,46.33,12607.5,36.8555,36.8794,36.8317,36.8714,12607.5
2019-05-20 13:50:00,46.33,46.33,46.27,46.3,14865.0,36.8714,36.8714,36.8237,36.8476,14865.0
2019-05-20 14:00:00,46.3,46.31,46.24,46.26,19464.0,36.8476,36.8555,36.7998,36.8157,19464.0
2019-05-20 14:10:00,46.27,46.29,46.21,46.23,18577.5,36.8237,36.8396,36.7759,36.7919,18577.5
2019-05-20 14:20:00,46.23,46.24,46.19,46.21,16561.5,36.7919,36.7998,36.76,36.7759,16561.5
2019-05-20 14:30:00,46.21,46.25,46.11,46.12,17139.0,36.7759,36.8078,36.6964,36.7043,17139.0
2019-05-20 14:40:00,46.13,46.21,46.13,46.15,24945.0,36.7123,36.7759,36.7123,36.7282,24945.0
2019-05-20 14:50:00,46.16,46.2,46.15,46.19,24763.5,36.7362,36.768,36.7282,36.76,24763.5
2019-05-20 15:00:00,46.19,46.2,46.13,46.14,27402.0,36.76,36.768,36.7123,36.7202,27402.0
2019-05-20 15:10:00,46.15,46.15,46.05,46.15,50488.5,36.7282,36.7282,36.6486,36.7282,50488.5
2019-05-20 15:20:00,46.15,46.2,46.11,46.2,39099.0,36.7282,36.768,36.6964,36.768,39099.0
2019-05-20 15:30:00,46.19,46.31,46.17,46.3,56253.0,36.76,36.8555,36.7441,36.8476,56253.0
2019-05-20 15:40:00,46.31,46.31,46.26,46.27,70330.5,36.8555,36.8555,36.8157,36.8237,70330.5
2019-05-20 15:50:00,46.28,46.29,46.21,46.22,129798.0,36.8317,36.8396,36.7759,36.7839,129798.0
2019-05-21 09:30:00,46.56,46.56,46.1,46.45,31375.5,37.0545,37.0545,36.6884,36.9669,31375.5
2019-05-21 09:40:00,46.46,46.51,46.39,46.41,8850.0,36.9749,37.0147,36.9192,36.9351,8850.0
2019-05-21 09:50:00,46.41,46.43,46.29,46.39,9610.5,36.9351,36.951,36.8396,36.9192,9610.5
2019-05-21 10:00:00,46.39,46.51,46.35,46.49,24807.0,36.9192,37.0147,36.8874,36.9988,24807.0
2019-05-21 10:10:00,46.5,46.59,46.38,46.57,31380.0,37.0067,37.0784,36.9112,37.0624,31380.0
2019-05-21 10:20:00,46.56,46.56,46.42,46.45,20877.0,37.0545,37.0545,36.9431,36.9669,20877.0
2019-05-21 10:30:00,46.44,46.51,46.41,46.5,19503.0,36.959,37.0147,36.9351,37.0067,19503.0
2019-05-21 10:40:00,46.51,46.53,46.47,46.51,17349.0,37.0147,37.0306,36.9829,37.0147,17349.0
2019-05-21 10:50:00,46.51,46.69,46.51,46.69,38506.5,37.0147,37.1579,37.0147,37.1579,38506.5
2019-05-21 11:00:00,46.69,46.73,46.61,46.73,32622.0,37.1579,37.1898,37.0943,37.1898,32622.0
2019-05-21 11:10:00,46.73,46.77,46.71,46.74,24430.5,37.1898,37.2216,37.1739,37.1977,24430.5
2019-05-21 11:20:00,46.74,46.79,46.66,46.69,46042.5,37.1977,37.2375,37.1341,37.1579,46042.5
2019-05-21 11:30:00,46.69,46.69,46.57,46.58,59631.0,37.1579,37.1579,37.0624,37.0704,59631.0
2019-05-21 11:40:00,46.57,46.58,46.49,46.51,20067.0,37.0624,37.0704,36.9988,37.0147,20067.0
2019-05-21 11:50:00,46.51,46.53,46.44,46.53,41757.0,37.0147,37.0306,36.959,37.0306,41757.0
2019-05-21 12:00:00,46.53,46.57,46.49,46.57,38206.5,37.0306,37.0624,36.9988,37.0624,38206.5
2019-05-21 12:10:00,46.57,46.65,46.57,46.59,13903.5,37.0624,37.1261,37.0624,37.0784,13903.5
2019-05-21 12:20:00,46.59,46.62,46.59,46.61,14364.0,37.0784,37.1022,37.0784,37.0943,14364.0
2019-05-21 12:30:00,46.61,46.61,46.55,46.59,17772.0,37.0943,37.0943,37.0465,37.0784,17772.0
2019-05-21 12:40:00,46.59,46.65,46.58,46.61,10408.5,37.0784,37.1261,37.0704,37.0943,10408.5
2019-05-21 12:50:00,46.63,46.65,46.61,46.63,13491.0,37.1102,37.1261,37.0943,37.1102,13491.0
2019-05-21 13:00:00,46.63,46.65,46.6,46.62,12015.0,37.1102,37.1261,37.0863,37.1022,12015.0
2019-05-21 13:10:00,46.63,46.67,46.63,46.67,13050.0,37.1102,37.142,37.1102,37.142,13050.0
2019-05-21 13:20:00,46.66,46.67,46.64,46.65,12513.0,37.1341,37.142,37.1182,37.1261,12513.0
2019-05-21 13:30:00,46.64,46.65,46.62,46.63,11025.0,37.1182,37.1261,37.1022,37.1102,11025.0
2019-05-21 13:40:00,46.63,46.67,46.63,46.65,12375.0,37.1102,37.142,37.1102,37.1261,12375.0
2019-05-21 13:50:00,46.65,46.66,46.62,46.63,9381.0,37.1261,37.1341,37.1022,37.1102,9381.0
2019-05-21 14:00:00,46.63,46.65,46.62,46.64,13723.5,37.1102,37.1261,37.1022,37.1182,13723.5
2019-05-21 14:10:00,46.64,46.67,46.6,46.67,31132.5,37.1182,37.142,37.0863,37.142,31132.5
2019-05-21 14:20:00,46.67,46.77,46.66,46.77,41197.5,37.142,37.2216,37.1341,37.2216,41197.5
2019-05-21 14:30:00,46.77,46.77,46.71,46.73,12237.0,37.2216,37.2216,37.1739,37.1898,12237.0
2019-05-21 14:40:00,46.73,46.75,46.71,46.71,9600.0,37.1898,37.2057,37.1739,37.1739,9600.0
2019-05-21 14:50:00,46.72,46.72,46.64,46.68,19371.0,37.1818,37.1818,37.1182,37.15,19371.0
2019-05-21 15:00:00,46.67,46.71,46.63,46.69,16974.0,37.142,37.1739,37.1102,37.1579,16974.0
2019-05-21 15:10:00,46.7,46.75,46.69,46.74,18396.0,37.1659,37.2057,37.1579,37.1977,18396.0
2019-05-21 15:20:00,46.73,46.78,46.71,46.78,23509.5,37.1898,37.2296,37.1739,37.2296,23509.5
2019-05-21 15:30:00,46.77,46.83,46.77,46.81,21963.0,37.2216,37.2694,37.2216,37.2534,21963.0
2019-05-21 15:40:00,46.81,46.81,46.72,46.73,31335.0,37.2534,37.2534,37.1818,37.1898,31335.0
2019-05-21 15:50:00,46.73,46.78,46.7,46.77,153703.5,37.1898,37.2296,37.1659,37.2216,153703.5
2019-05-22 09:30:00,46.62,46.7,46.43,46.46,63718.5,37.1022,37.1659,36.951,36.9749,63718.5
2019-05-22 09:40:00,46.47,46.47,46.3,46.35,40987.5,36.9829,36.9829,36.8476,36.8874,40987.5
2019-05-22 09:50:00,46.33,46.4,46.29,46.37,38383.5,36.8714,36.9272,36.8396,36.9033,38383.5
2019-05-22 10:00:00,46.37,46.4,46.18,46.21,57379.5,36.9033,36.9272,36.7521,36.7759,57379.5
2019-05-22 10:10:00,46.18,46.42,46.18,46.34,25998.0,36.7521,36.9431,36.7521,36.8794,25998.0
2019-05-22 10:20:00,46.35,46.41,46.31,46.37,46516.5,36.8874,36.9351,36.8555,36.9033,46516.5
2019-05-22 10:30:00,46.35,46.37,46.21,46.26,36414.0,36.8874,36.9033,36.7759,36.8157,36414.0
2019-05-22 10:40:00,46.27,46.27,46.15,46.19,66574.5,36.8237,36.8237,36.7282,36.76,66574.5
2019-05-22 10:50:00,46.18,46.21,46.12,46.16,37936.5,36.7521,36.7759,36.7043,36.7362,37936.5
2019-05-22 11:00:00,46.17,46.2,46.13,46.15,40318.5,36.7441,36.768,36.7123,36.7282,40318.5
2019-05-22 11:10:00,46.15,46.25,46.15,46.25,27432.0,36.7282,36.8078,36.7282,36.8078,27432.0
2019-05-22 11:20:00,46.25,46.4,46.24,46.39,37857.0,36.8078,36.9272,36.7998,36.9192,37857.0
2019-05-22 11:30:00,46.39,46.43,46.33,46.34,24321.0,36.9192,36.951,36.8714,36.8794,24321.0
2019-05-22 11:40:00,46.33,46.37,46.31,46.37,26179.5,36.8714,36.9033,36.8555,36.9033,26179.5
2019-05-22 11:50:00,46.37,46.42,46.36,46.41,28117.5,36.9033,36.9431,36.8953,36.9351,28117.5
2019-05-22 12:00:00,46.41,46.43,46.34,46.35,16342.5,36.9351,36.951,36.8794,36.8874,16342.5
2019-05-22 12:10:00,46.34,46.35,46.19,46.25,31957.5,36.8794,36.8874,36.76,36.8078,31957.5
2019-05-22 12:20:00,46.27,46.27,46.15,46.19,24289.5,36.8237,36.8237,36.7282,36.76,24289.5
2019-05-22 12:30:00,46.19,46.2,46.09,46.11,28935.0,36.76,36.768,36.6804,36.6964,28935.0
2019-05-22 12:40:00,46.11,46.11,46.04,46.06,17845.5,36.6964,36.6964,36.6406,36.6566,17845.5
2019-05-22 12:50:00,46.06,46.06,45.99,46.01,21981.0,36.6566,36.6566,36.6009,36.6168,21981.0
2019-05-22 13:00:00,46.01,46.05,45.95,45.96,17352.0,36.6168,36.6486,36.569,36.577,17352.0
2019-05-22 13:10:00,45.95,45.97,45.9,45.93,36645.0,36.569,36.5849,36.5292,36.5531,36645.0
2019-05-22 13:20:00,45.92,45.95,45.89,45.92,32844.0,36.5451,36.569,36.5213,36.5451,32844.0
2019-05-22 13:30:00,45.91,45.94,45.89,45.92,18742.5,36.5372,36.5611,36.5213,36.5451,18742.5
2019-05-22 13:40:00,45.92,45.99,45.92,45.95,24592.5,36.5451,36.6009,36.5451,36.569,24592.5
2019-05-22 13:50:00,45.95,45.98,45.92,45.95,39700.5,36.569,36.5929,36.5451,36.569,39700.5
2019-05-22 14:00:00,45.94,45.96,45.85,45.88,46989.0,36.5611,36.577,36.4894,36.5133,46989.0
2019-05-22 14:10:00,45.87,45.88,45.77,45.78,45244.5,36.5054,36.5133,36.4258,36.4337,45244.5
2019-05-22 14:20:00,45.79,45.86,45.79,45.83,24099.0,36.4417,36.4974,36.4417,36.4735,24099.0
2019-05-22 14:30:00,45.83,45.87,45.81,45.82,50154.0,36.4735,36.5054,36.4576,36.4656,50154.0
2019-05-22 14:40:00,45.81,45.84,45.77,45.78,52135.5,36.4576,36.4815,36.4258,36.4337,52135.5
2019-05-22 14:50:00,45.78,45.79,45.74,45.75,34992.0,36.4337,36.4417,36.4019,36.4099,34992.0
2019-05-22 15:00:00,45.75,45.77,45.67,45.69,50035.5,36.4099,36.4258,36.3462,36.3621,50035.5
2019-05-22 15:10:00,45.69,45.72,45.59,45.6,37546.5,36.3621,36.386,36.2825,36.2905,37546.5
2019-05-22 15:20:00,45.59,45.63,45.57,45.58,46533.0,36.2825,36.3144,36.2666,36.2746,46533.0
2019-05-22 15:30:00,45.57,45.62,45.56,45.62,79107.0,36.2666,36.3064,36.2586,36.3064,79107.0
2019-05-22 15:40:00,45.61,45.62,45.53,45.53,103150.5,36.2984,36.3064,36.2348,36.2348,103150.5
2019-05-22 15:50:00,45.54,45.54,45.44,45.45,224515.5,36.2427,36.2427,36.1631,36.1711,224515.5
2019-05-23 09:30:00,44.95,45.0,44.63,44.76,99048.0,35.7732,35.813,35.5185,35.622,99048.0
2019-05-23 09:40:00,44.76,44.79,44.42,44.51,67024.5,35.622,35.6458,35.3514,35.423,67024.5
2019-05-23 09:50:00,44.49,44.67,44.47,44.65,61734.0,35.4071,35.5503,35.3912,35.5344,61734.0
2019-05-23 10:00:00,44.63,44.85,44.63,44.79,53983.5,35.5185,35.6936,35.5185,35.6458,53983.5
2019-05-23 10:10:00,44.78,44.87,44.77,44.79,39252.0,35.6379,35.7095,35.6299,35.6458,39252.0
2019-05-23 10:20:00,44.8,44.9,44.75,44.88,34605.0,35.6538,35.7334,35.614,35.7175,34605.0
2019-05-23 10:30:00,44.86,45.07,44.85,45.07,47463.0,35.7016,35.8687,35.6936,35.8687,47463.0
2019-05-23 10:40:00,45.07,45.15,45.06,45.13,53934.0,35.8687,35.9323,35.8607,35.9164,53934.0
2019-05-23 10:50:00,45.14,45.26,45.12,45.21,38793.0,35.9244,36.0199,35.9085,35.9801,38793.0
2019-05-23 11:00:00,45.21,45.21,45.09,45.11,34905.0,35.9801,35.9801,35.8846,35.9005,34905.0
2019-05-23 11:10:00,45.09,45.12,45.03,45.09,24084.0,35.8846,35.9085,35.8368,35.8846,24084.0
2019-05-23 11:20:00,45.09,45.15,45.03,45.1,35386.5,35.8846,35.9323,35.8368,35.8926,35386.5
2019-05-23 11:30:00,45.11,45.11,44.97,45.02,57378.0,35.9005,35.9005,35.7891,35.8289,57378.0
2019-05-23 11:40:00,45.01,45.02,44.93,44.98,30489.0,35.8209,35.8289,35.7573,35.7971,30489.0
2019-05-23 11:50:00,44.99,45.02,44.82,44.83,48613.5,35.805,35.8289,35.6697,35.6777,48613.5
2019-05-23 12:00:00,44.83,44.9,44.79,44.81,57343.5,35.6777,35.7334,35.6458,35.6618,57343.5
2019-05-23 12:10:00,44.81,44.88,44.81,44.84,49674.0,35.6618,35.7175,35.6618,35.6856,49674.0
2019-05-23 12:20:00,44.85,44.95,44.81,44.91,56212.5,35.6936,35.7732,35.6618,35.7413,56212.5
2019-05-23 12:30:00,44.93,44.93,44.8,44.81,30993.0,35.7573,35.7573,35.6538,35.6618,30993.0
2019-05-23 12:40:00,44.81,44.81,44.76,44.78,27639.0,35.6618,35.6618,35.622,35.6379,27639.0
2019-05-23 12:50:00,44.77,44.77,44.63,44.63,77457.0,35.6299,35.6299,35.5185,35.5185,77457.0
2019-05-23 13:00:00,44.63,44.71,44.55,44.68,40764.0,35.5185,35.5822,35.4548,35.5583,40764.0
2019-05-23 13:10:00,44.68,44.73,44.66,44.68,42078.0,35.5583,35.5981,35.5424,35.5583,42078.0
2019-05-23 13:20:00,44.67,44.78,44.65,44.73,30856.5,35.5503,35.6379,35.5344,35.5981,30856.5
2019-05-23 13:30:00,44.73,44.78,44.71,44.78,36693.0,35.5981,35.6379,35.5822,35.6379,36693.0
2019-05-23 13:40:00,44.79,44.81,44.7,44.71,43819.5,35.6458,35.6618,35.5742,35.5822,43819.5
2019-05-23 13:50:00,44.71,44.75,44.7,44.72,35142.0,35.5822,35.614,35.5742,35.5901,35142.0
2019-05-23 14:00:00,44.72,44.78,44.64,44.64,67378.5,35.5901,35.6379,35.5265,35.5265,67378.5
2019-05-23 14:10:00,44.63,44.71,44.63,44.67,50037.0,35.5185,35.5822,35.5185,35.5503,50037.0
2019-05-23 14:20:00,44.67,44.67,44.57,44.57,56997.0,35.5503,35.5503,35.4708,35.4708,56997.0
2019-05-23 14:30:00,44.57,44.62,44.57,44.61,33421.5,35.4708,35.5106,35.4708,35.5026,33421.5
2019-05-23 14:40:00,44.62,44.67,44.6,44.65,31554.0,35.5106,35.5503,35.4946,35.5344,31554.0
2019-05-23 14:50:00,44.64,44.69,44.62,44.64,57747.0,35.5265,35.5663,35.5106,35.5265,57747.0
2019-05-23 15:00:00,44.63,44.63,44.58,44.59,56563.5,35.5185,35.5185,35.4787,35.4867,56563.5
2019-05-23 15:10:00,44.59,44.65,44.58,44.61,108943.5,35.4867,35.5344,35.4787,35.5026,108943.5
2019-05-23 15:20:00,44.61,44.87,44.61,44.81,110106.0,35.5026,35.7095,35.5026,35.6618,110106.0
2019-05-23 15:30:00,44.81,44.85,44.75,44.75,73636.5,35.6618,35.6936,35.614,35.614,73636.5
2019-05-23 15:40:00,44.75,44.75,44.59,44.65,143082.0,35.614,35.614,35.4867,35.5344,143082.0
2019-05-23 15:50:00,44.65,44.72,44.63,44.71,256411.5,35.5344,35.5901,35.5185,35.5822,256411.5
2019-05-24 09:30:00,44.99,45.07,44.86,44.86,42855.0,35.805,35.8687,35.7016,35.7016,42855.0
2019-05-24 09:40:00,44.87,44.9,44.75,44.8,42924.0,35.7095,35.7334,35.614,35.6538,42924.0
2019-05-24 09:50:00,44.78,44.87,44.77,44.83,32158.5,35.6379,35.7095,35.6299,35.6777,32158.5
2019-05-24 10:00:00,44.86,44.93,44.85,44.88,28135.5,35.7016,35.7573,35.6936,35.7175,28135.5
2019-05-24 10:10:00,44.87,44.9,44.84,44.88,35934.0,35.7095,35.7334,35.6856,35.7175,35934.0
2019-05-24 10:20:00,44.87,44.89,44.77,44.77,36001.5,35.7095,35.7254,35.6299,35.6299,36001.5
2019-05-24 10:30:00,44.77,44.79,44.68,44.77,38547.0,35.6299,35.6458,35.5583,35.6299,38547.0
2019-05-24 10:40:00,44.75,44.83,44.74,44.79,31761.0,35.614,35.6777,35.6061,35.6458,31761.0
2019-05-24 10:50:00,44.79,44.79,44.71,44.71,28644.0,35.6458,35.6458,35.5822,35.5822,28644.0
2019-05-24 11:00:00,44.73,44.82,44.72,44.78,23788.5,35.5981,35.6697,35.5901,35.6379,23788.5
2019-05-24 11:10:00,44.79,44.79,44.73,44.75,22131.0,35.6458,35.6458,35.5981,35.614,22131.0
2019-05-24 11:20:00,44.74,44.83,44.73,44.79,25209.0,35.6061,35.6777,35.5981,35.6458,25209.0
2019-05-24 11:30:00,44.8,44.85,44.79,44.83,27882.0,35.6538,35.6936,35.6458,35.6777,27882.0
2019-05-24 11:40:00,44.82,44.86,44.81,44.85,11439.0,35.6697,35.7016,35.6618,35.6936,11439.0
2019-05-24 11:50:00,44.85,44.91,44.83,44.88,15277.5,35.6936,35.7413,35.6777,35.7175,15277.5
2019-05-24 12:00:00,44.88,44.93,44.87,44.89,20836.5,35.7175,35.7573,35.7095,35.7254,20836.5
2019-05-24 12:10:00,44.89,44.9,44.83,44.86,28408.5,35.7254,35.7334,35.6777,35.7016,28408.5
2019-05-24 12:20:00,44.89,44.91,44.86,44.89,37185.0,35.7254,35.7413,35.7016,35.7254,37185.0
2019-05-24 12:30:00,44.89,44.95,44.89,44.95,15817.5,35.7254,35.7732,35.7254,35.7732,15817.5
2019-05-24 12:40:00,44.97,44.97,44.91,44.93,20296.5,35.7891,35.7891,35.7413,35.7573,20296.5
2019-05-24 12:50:00,44.93,45.02,44.92,45.01,18790.5,35.7573,35.8289,35.7493,35.8209,18790.5
2019-05-24 13:00:00,45.02,45.04,44.99,45.01,12822.0,35.8289,35.8448,35.805,35.8209,12822.0
2019-05-24 13:10:00,45.0,45.03,44.99,44.99,32439.0,35.813,35.8368,35.805,35.805,32439.0
2019-05-24 13:20:00,44.99,45.04,44.94,44.95,31264.5,35.805,35.8448,35.7652,35.7732,31264.5
2019-05-24 13:30:00,44.96,45.01,44.96,45.01,12244.5,35.7811,35.8209,35.7811,35.8209,12244.5
2019-05-24 13:40:00,45.01,45.04,44.99,45.03,12150.0,35.8209,35.8448,35.805,35.8368,12150.0
2019-05-24 13:50:00,45.03,45.08,44.99,45.01,30412.5,35.8368,35.8766,35.805,35.8209,30412.5
2019-05-24 14:00:00,45.03,45.03,44.95,44.97,27268.5,35.8368,35.8368,35.7732,35.7891,27268.5
2019-05-24 14:10:00,44.97,44.99,44.95,44.97,26511.0,35.7891,35.805,35.7732,35.7891,26511.0
2019-05-24 14:20:00,44.98,45.0,44.95,44.97,21240.0,35.7971,35.813,35.7732,35.7891,21240.0
2019-05-24 14:30:00,44.98,45.04,44.98,45.03,18582.0,35.7971,35.8448,35.7971,35.8368,18582.0
2019-05-24 14:40:00,45.03,45.05,45.0,45.01,19714.5,35.8368,35.8528,35.813,35.8209,19714.5
2019-05-24 14:50:00,45.01,45.04,45.0,45.01,13765.5,35.8209,35.8448,35.813,35.8209,13765.5
2019-05-24 15:00:00,45.01,45.05,44.99,45.04,17973.0,35.8209,35.8528,35.805,35.8448,17973.0
2019-05-24 15:10:00,45.04,45.07,45.03,45.04,33534.0,35.8448,35.8687,35.8368,35.8448,33534.0
2019-05-24 15:20:00,45.05,45.06,45.03,45.04,19896.0,35.8528,35.8607,35.8368,35.8448,19896.0
2019-05-24 15:30:00,45.04,45.04,44.99,45.02,37314.0,35.8448,35.8448,35.805,35.8289,37314.0
2019-05-24 15:40:00,45.01,45.02,44.99,45.02,39312.0,35.8209,35.8289,35.805,35.8289,39312.0
2019-05-24 15:50:00,45.01,45.07,45.01,45.03,114537.0,35.8209,35.8687,35.8209,35.8368,114537.0
2019-05-28 09:30:00,45.14,45.51,45.14,45.37,36141.0,35.9244,36.2189,35.9244,36.1074,36141.0
2019-05-28 09:40:00,45.39,45.46,45.34,45.39,52377.0,36.1234,36.1791,36.0836,36.1234,52377.0
2019-05-28 09:50:00,45.39,45.49,45.33,45.47,59719.5,36.1234,36.2029,36.0756,36.187,59719.5
2019-05-28 10:00:00,45.49,45.53,45.39,45.47,54384.0,36.2029,36.2348,36.1234,36.187,54384.0
2019-05-28 10:10:00,45.46,45.47,45.34,45.35,38061.0,36.1791,36.187,36.0836,36.0915,38061.0
2019-05-28 10:20:00,45.36,45.38,45.29,45.31,10219.5,36.0995,36.1154,36.0438,36.0597,10219.5
2019-05-28 10:30:00,45.31,45.31,45.17,45.19,34027.5,36.0597,36.0597,35.9483,35.9642,34027.5
2019-05-28 10:40:00,45.19,45.23,45.13,45.17,12753.0,35.9642,35.996,35.9164,35.9483,12753.0
2019-05-28 10:50:00,45.17,45.17,45.05,45.13,12913.5,35.9483,35.9483,35.8528,35.9164,12913.5
2019-05-28 11:00:00,45.12,45.22,45.12,45.15,26028.0,35.9085,35.9881,35.9085,35.9323,26028.0
2019-05-28 11:10:00,45.15,45.26,45.15,45.25,28741.5,35.9323,36.0199,35.9323,36.0119,28741.5
2019-05-28 11:20:00,45.24,45.24,45.13,45.13,17256.0,36.004,36.004,35.9164,35.9164,17256.0
2019-05-28 11:30:00,45.11,45.14,45.05,45.13,24832.5,35.9005,35.9244,35.8528,35.9164,24832.5
2019-05-28 11:40:00,45.14,45.2,45.13,45.15,13002.0,35.9244,35.9721,35.9164,35.9323,13002.0
2019-05-28 11:50:00,45.14,45.21,45.09,45.2,19060.5,35.9244,35.9801,35.8846,35.9721,19060.5
2019-05-28 12:00:00,45.21,45.23,45.15,45.15,14766.0,35.9801,35.996,35.9323,35.9323,14766.0
2019-05-28 12:10:00,45.16,45.19,45.13,45.13,16047.0,35.9403,35.9642,35.9164,35.9164,16047.0
2019-05-28 12:20:00,45.13,45.19,45.13,45.13,21480.0,35.9164,35.9642,35.9164,35.9164,21480.0
2019-05-28 12:30:00,45.15,45.17,45.12,45.17,13050.0,35.9323,35.9483,35.9085,35.9483,13050.0
2019-05-28 12:40:00,45.17,45.27,45.13,45.27,35860.5,35.9483,36.0279,35.9164,36.0279,35860.5
2019-05-28 12:50:00,45.26,45.29,45.2,45.21,13567.5,36.0199,36.0438,35.9721,35.9801,13567.5
2019-05-28 13:00:00,45.22,45.25,45.19,45.21,12600.0,35.9881,36.0119,35.9642,35.9801,12600.0
2019-05-28 13:10:00,45.21,45.25,45.18,45.23,55753.5,35.9801,36.0119,35.9562,35.996,55753.5
2019-05-28 13:20:00,45.23,45.23,45.13,45.13,11095.5,35.996,35.996,35.9164,35.9164,11095.5
2019-05-28 13:30:00,45.12,45.16,45.11,45.14,14077.5,35.9085,35.9403,35.9005,35.9244,14077.5
2019-05-28 13:40:00,45.15,45.19,45.14,45.17,6207.0,35.9323,35.9642,35.9244,35.9483,6207.0
2019-05-28 13:50:00,45.17,45.17,45.1,45.13,12486.0,35.9483,35.9483,35.8926,35.9164,12486.0
2019-05-28 14:00:00,45.12,45.12,45.07,45.08,16276.5,35.9085,35.9085,35.8687,35.8766,16276.5
2019-05-28 14:10:00,45.07,45.09,45.05,45.08,9960.0,35.8687,35.8846,35.8528,35.8766,9960.0
2019-05-28 14:20:00,45.07,45.07,44.99,44.99,16303.5,35.8687,35.8687,35.805,35.805,16303.5
2019-05-28 14:30:00,44.99,45.05,44.98,45.03,32143.5,35.805,35.8528,35.7971,35.8368,32143.5
2019-05-28 14:40:00,45.02,45.03,44.99,45.02,30967.5,35.8289,35.8368,35.805,35.8289,30967.5
2019-05-28 14:50:00,45.02,45.03,44.99,45.01,19437.0,35.8289,35.8368,35.805,35.8209,19437.0
2019-05-28 15:00:00,45.01,45.01,44.97,44.98,27118.5,35.8209,35.8209,35.7891,35.7971,27118.5
2019-05-28 15:10:00,44.97,45.01,44.93,44.99,29784.0,35.7891,35.8209,35.7573,35.805,29784.0
2019-05-28 15:20:00,44.98,45.0,44.95,44.95,32635.5,35.7971,35.813,35.7732,35.7732,32635.5
2019-05-28 15:30:00,44.95,44.97,44.87,44.89,44812.5,35.7732,35.7891,35.7095,35.7254,44812.5
2019-05-28 15:40:00,44.89,44.89,44.79,44.81,73473.0,35.7254,35.7254,35.6458,35.6618,73473.0
2019-05-28 15:50:00,44.81,44.87,44.73,44.73,226819.5,35.6618,35.7095,35.5981,35.5981,226819.5
2019-05-29 09:30:00,44.41,44.49,44.22,44.39,55257.0,35.3434,35.4071,35.1922,35.3275,55257.0
2019-05-29 09:40:00,44.46,44.62,44.44,44.61,35859.0,35.3832,35.5106,35.3673,35.5026,35859.0
2019-05-29 09:50:00,44.61,44.69,44.5,44.65,31908.0,35.5026,35.5663,35.4151,35.5344,31908.0
2019-05-29 10:00:00,44.65,44.76,44.61,44.71,30376.5,35.5344,35.622,35.5026,35.5822,30376.5
2019-05-29 10:10:00,44.72,44.88,44.67,44.87,24900.0,35.5901,35.7175,35.5503,35.7095,24900.0
2019-05-29 10:20:00,44.87,44.95,44.82,44.95,28710.0,35.7095,35.7732,35.6697,35.7732,28710.0
2019-05-29 10:30:00,44.96,45.03,44.95,44.97,23389.5,35.7811,35.8368,35.7732,35.7891,23389.5
2019-05-29 10:40:00,44.95,45.04,44.92,45.01,43318.5,35.7732,35.8448,35.7493,35.8209,43318.5
2019-05-29 10:50:00,45.03,45.04,44.88,44.88,28314.0,35.8368,35.8448,35.7175,35.7175,28314.0
2019-05-29 11:00:00,44.87,45.01,44.86,44.95,28294.5,35.7095,35.8209,35.7016,35.7732,28294.5
2019-05-29 11:10:00,44.96,44.96,44.73,44.75,25690.5,35.7811,35.7811,35.5981,35.614,25690.5
2019-05-29 11:20:00,44.75,44.75,44.65,44.68,24000.0,35.614,35.614,35.5344,35.5583,24000.0
2019-05-29 11:30:00,44.67,44.74,44.64,44.65,34513.5,35.5503,35.6061,35.5265,35.5344,34513.5
2019-05-29 11:40:00,44.63,44.68,44.59,44.63,60757.5,35.5185,35.5583,35.4867,35.5185,60757.5
2019-05-29 11:50:00,44.64,44.65,44.57,44.65,22384.5,35.5265,35.5344,35.4708,35.5344,22384.5
2019-05-29 12:00:00,44.65,44.76,44.62,44.76,15700.5,35.5344,35.622,35.5106,35.622,15700.5
2019-05-29 12:10:00,44.76,44.77,44.7,44.77,26268.0,35.622,35.6299,35.5742,35.6299,26268.0
2019-05-29 12:20:00,44.77,44.83,44.7,44.8,17814.0,35.6299,35.6777,35.5742,35.6538,17814.0
2019-05-29 12:30:00,44.79,44.83,44.77,44.8,14676.0,35.6458,35.6777,35.6299,35.6538,14676.0
2019-05-29 12:40:00,44.79,44.89,44.79,44.86,16213.5,35.6458,35.7254,35.6458,35.7016,16213.5
2019-05-29 12:50:00,44.86,44.87,44.78,44.81,16363.5,35.7016,35.7095,35.6379,35.6618,16363.5
2019-05-29 13:00:00,44.81,45.0,44.77,45.0,19446.0,35.6618,35.813,35.6299,35.813,19446.0
2019-05-29 13:10:00,44.99,45.06,44.97,45.02,125409.0,35.805,35.8607,35.7891,35.8289,125409.0
2019-05-29 13:20:00,45.0,45.03,44.91,44.99,33847.5,35.813,35.8368,35.7413,35.805,33847.5
2019-05-29 13:30:00,44.99,45.03,44.98,45.03,10374.0,35.805,35.8368,35.7971,35.8368,10374.0
2019-05-29 13:40:00,45.03,45.03,44.94,44.99,20329.5,35.8368,35.8368,35.7652,35.805,20329.5
2019-05-29 13:50:00,45.01,45.03,44.93,44.95,16122.0,35.8209,35.8368,35.7573,35.7732,16122.0
2019-05-29 14:00:00,44.94,45.03,44.94,44.97,14827.5,35.7652,35.8368,35.7652,35.7891,14827.5
2019-05-29 14:10:00,44.97,45.0,44.9,44.91,19972.5,35.7891,35.813,35.7334,35.7413,19972.5
2019-05-29 14:20:00,44.91,45.0,44.91,45.0,14154.0,35.7413,35.813,35.7413,35.813,14154.0
2019-05-29 14:30:00,44.99,44.99,44.84,44.87,21819.0,35.805,35.805,35.6856,35.7095,21819.0
2019-05-29 14:40:00,44.85,44.85,44.77,44.78,25791.0,35.6936,35.6936,35.6299,35.6379,25791.0
2019-05-29 14:50:00,44.78,44.78,44.7,44.76,26103.0,35.6379,35.6379,35.5742,35.622,26103.0
2019-05-29 15:00:00,44.75,44.75,44.65,44.73,27145.5,35.614,35.614,35.5344,35.5981,27145.5
2019-05-29 15:10:00,44.73,44.81,44.7,44.75,24600.0,35.5981,35.6618,35.5742,35.614,24600.0
2019-05-29 15:20:00,44.75,44.79,44.73,44.79,48922.5,35.614,35.6458,35.5981,35.6458,48922.5
2019-05-29 15:30:00,44.79,44.98,44.77,44.94,41211.0,35.6458,35.7971,35.6299,35.7652,41211.0
2019-05-29 15:40:00,44.95,45.03,44.94,44.99,47404.5,35.7732,35.8368,35.7652,35.805,47404.5
2019-05-29 15:50:00,44.98,45.06,44.89,45.02,295006.5,35.7971,35.8607,35.7254,35.8289,295006.5
2019-05-30 09:30:00,45.08,45.36,45.08,45.33,30420.0,35.8766,36.0995,35.8766,36.0756,30420.0
2019-05-30 09:40:00,45.31,45.47,45.29,45.47,23391.0,36.0597,36.187,36.0438,36.187,23391.0
2019-05-30 09:50:00,45.43,45.54,45.37,45.47,10369.5,36.1552,36.2427,36.1074,36.187,10369.5
2019-05-30 10:00:00,45.45,45.53,45.41,45.42,12879.0,36.1711,36.2348,36.1393,36.1472,12879.0
2019-05-30 10:10:00,45.42,45.44,45.33,45.34,50475.0,36.1472,36.1631,36.0756,36.0836,50475.0
2019-05-30 10:20:00,45.34,45.4,45.31,45.35,7794.0,36.0836,36.1313,36.0597,36.0915,7794.0
2019-05-30 10:30:00,45.36,45.47,45.36,45.39,25258.5,36.0995,36.187,36.0995,36.1234,25258.5
2019-05-30 10:40:00,45.37,45.41,45.33,45.39,33735.0,36.1074,36.1393,36.0756,36.1234,33735.0
2019-05-30 10:50:00,45.4,45.4,45.29,45.33,36181.5,36.1313,36.1313,36.0438,36.0756,36181.5
2019-05-30 11:00:00,45.31,45.32,45.21,45.31,14731.5,36.0597,36.0676,35.9801,36.0597,14731.5
2019-05-30 11:10:00,45.33,45.37,45.29,45.29,9070.5,36.0756,36.1074,36.0438,36.0438,9070.5
2019-05-30 11:20:00,45.27,45.32,45.24,45.3,18025.5,36.0279,36.0676,36.004,36.0517,18025.5
2019-05-30 11:30:00,45.3,45.33,45.23,45.32,10500.0,36.0517,36.0756,35.996,36.0676,10500.0
2019-05-30 11:40:00,45.32,45.35,45.25,45.3,13500.0,36.0676,36.0915,36.0119,36.0517,13500.0
2019-05-30 11:50:00,45.32,45.32,45.25,45.32,15412.5,36.0676,36.0676,36.0119,36.0676,15412.5
2019-05-30 12:00:00,45.34,45.37,45.3,45.33,20295.0,36.0836,36.1074,36.0517,36.0756,20295.0
2019-05-30 12:10:00,45.33,45.4,45.32,45.38,14074.5,36.0756,36.1313,36.0676,36.1154,14074.5
2019-05-30 12:20:00,45.38,45.43,45.37,45.39,14304.0,36.1154,36.1552,36.1074,36.1234,14304.0
2019-05-30 12:30:00,45.37,45.51,45.36,45.49,11725.5,36.1074,36.2189,36.0995,36.2029,11725.5
2019-05-30 12:40:00,45.5,45.55,45.49,45.54,14709.0,36.2109,36.2507,36.2029,36.2427,14709.0
2019-05-30 12:50:00,45.55,45.59,45.49,45.51,10264.5,36.2507,36.2825,36.2029,36.2189,10264.5
2019-05-30 13:00:00,45.51,45.53,45.48,45.53,11391.0,36.2189,36.2348,36.195,36.2348,11391.0
2019-05-30 13:10:00,45.52,45.55,45.45,45.46,13150.5,36.2268,36.2507,36.1711,36.1791,13150.5
2019-05-30 13:20:00,45.47,45.49,45.43,45.46,9657.0,36.187,36.2029,36.1552,36.1791,9657.0
2019-05-30 13:30:00,45.47,45.47,45.39,45.44,14856.0,36.187,36.187,36.1234,36.1631,14856.0
2019-05-30 13:40:00,45.43,45.47,45.37,45.4,10375.5,36.1552,36.187,36.1074,36.1313,10375.5
2019-05-30 13:50:00,45.38,45.43,45.37,45.43,30754.5,36.1154,36.1552,36.1074,36.1552,30754.5
2019-05-30 14:00:00,45.43,45.47,45.4,45.43,15058.5,36.1552,36.187,36.1313,36.1552,15058.5
2019-05-30 14:10:00,45.43,45.44,45.37,45.4,13870.5,36.1552,36.1631,36.1074,36.1313,13870.5
2019-05-30 14:20:00,45.41,45.41,45.31,45.35,20047.5,36.1393,36.1393,36.0597,36.0915,20047.5
2019-05-30 14:30:00,45.33,45.33,45.19,45.2,18885.0,36.0756,36.0756,35.9642,35.9721,18885.0
2019-05-30 14:40:00,45.21,45.29,45.19,45.28,31567.5,35.9801,36.0438,35.9642,36.0358,31567.5
2019-05-30 14:50:00,45.28,45.36,45.26,45.35,31227.0,36.0358,36.0995,36.0199,36.0915,31227.0
2019-05-30 15:00:00,45.34,45.34,45.19,45.24,35830.5,36.0836,36.0836,35.9642,36.004,35830.5
2019-05-30 15:10:00,45.23,45.31,45.23,45.27,16065.0,35.996,36.0597,35.996,36.0279,16065.0
2019-05-30 15:20:00,45.27,45.35,45.25,45.33,26292.0,36.0279,36.0915,36.0119,36.0756,26292.0
2019-05-30 15:30:00,45.3,45.41,45.27,45.39,39484.5,36.0517,36.1393,36.0279,36.1234,39484.5
2019-05-30 15:40:00,45.38,45.39,45.33,45.38,36459.0,36.1154,36.1234,36.0756,36.1154,36459.0
2019-05-30 15:50:00,45.37,45.38,45.32,45.35,96892.5,36.1074,36.1154,36.0676,36.0915,96892.5
2019-05-31 09:30:00,44.33,44.48,44.17,44.25,136080.0,35.2798,35.3991,35.1524,35.2161,136080.0
2019-05-31 09:40:00,44.25,44.44,44.19,44.33,54843.0,35.2161,35.3673,35.1683,35.2798,54843.0
2019-05-31 09:50:00,44.31,44.48,44.3,44.45,45361.5,35.2638,35.3991,35.2559,35.3753,45361.5
2019-05-31 10:00:00,44.41,44.42,44.28,44.34,37206.0,35.3434,35.3514,35.24,35.2877,37206.0
2019-05-31 10:10:00,44.35,44.51,44.35,44.48,40693.5,35.2957,35.423,35.2957,35.3991,40693.5
2019-05-31 10:20:00,44.48,44.61,44.48,44.55,34753.5,35.3991,35.5026,35.3991,35.4548,34753.5
2019-05-31 10:30:00,44.56,44.61,44.51,44.51,22018.5,35.4628,35.5026,35.423,35.423,22018.5
2019-05-31 10:40:00,44.51,44.55,44.43,44.54,36757.5,35.423,35.4548,35.3593,35.4469,36757.5
2019-05-31 10:50:00,44.55,44.6,44.54,44.57,32878.5,35.4548,35.4946,35.4469,35.4708,32878.5
2019-05-31 11:00:00,44.57,44.65,44.55,44.6,26631.0,35.4708,35.5344,35.4548,35.4946,26631.0
2019-05-31 11:10:00,44.59,44.63,44.57,44.6,20757.0,35.4867,35.5185,35.4708,35.4946,20757.0
2019-05-31 11:20:00,44.61,44.71,44.59,44.68,22195.5,35.5026,35.5822,35.4867,35.5583,22195.5
2019-05-31 11:30:00,44.68,44.69,44.59,44.61,23529.0,35.5583,35.5663,35.4867,35.5026,23529.0
2019-05-31 11:40:00,44.61,44.63,44.57,44.57,20424.0,35.5026,35.5185,35.4708,35.4708,20424.0
2019-05-31 11:50:00,44.58,44.59,44.47,44.55,119316.0,35.4787,35.4867,35.3912,35.4548,119316.0
2019-05-31 12:00:00,44.53,44.53,44.45,44.47,22389.0,35.4389,35.4389,35.3753,35.3912,22389.0
2019-05-31 12:10:00,44.44,44.45,44.36,44.38,16125.0,35.3673,35.3753,35.3036,35.3195,16125.0
2019-05-31 12:20:00,44.38,44.38,44.21,44.22,18229.5,35.3195,35.3195,35.1843,35.1922,18229.5
2019-05-31 12:30:00,44.21,44.25,44.14,44.16,27364.5,35.1843,35.2161,35.1285,35.1445,27364.5
2019-05-31 12:40:00,44.18,44.2,44.15,44.19,16138.5,35.1604,35.1763,35.1365,35.1683,16138.5
2019-05-31 12:50:00,44.19,44.25,44.15,44.23,27117.0,35.1683,35.2161,35.1365,35.2002,27117.0
2019-05-31 13:00:00,44.23,44.25,44.19,44.21,15364.5,35.2002,35.2161,35.1683,35.1843,15364.5
2019-05-31 13:10:00,44.22,44.27,44.21,44.24,19632.0,35.1922,35.232,35.1843,35.2081,19632.0
2019-05-31 13:20:00,44.25,44.28,44.19,44.25,28527.0,35.2161,35.24,35.1683,35.2161,28527.0
2019-05-31 13:30:00,44.25,44.27,44.24,44.25,14025.0,35.2161,35.232,35.2081,35.2161,14025.0
2019-05-31 13:40:00,44.25,44.31,44.25,44.29,22471.5,35.2161,35.2638,35.2161,35.2479,22471.5
2019-05-31 13:50:00,44.29,44.33,44.23,44.3,30310.5,35.2479,35.2798,35.2002,35.2559,30310.5
2019-05-31 14:00:00,44.31,44.32,44.19,44.2,52290.0,35.2638,35.2718,35.1683,35.1763,52290.0
2019-05-31 14:10:00,44.2,44.24,44.1,44.13,61981.5,35.1763,35.2081,35.0967,35.1206,61981.5
2019-05-31 14:20:00,44.13,44.17,44.09,44.11,29460.0,35.1206,35.1524,35.0888,35.1047,29460.0
2019-05-31 14:30:00,44.11,44.11,44.01,44.06,31240.5,35.1047,35.1047,35.0251,35.0649,31240.5
2019-05-31 14:40:00,44.06,44.17,44.06,44.11,33073.5,35.0649,35.1524,35.0649,35.1047,33073.5
2019-05-31 14:50:00,44.12,44.21,44.12,44.16,20106.0,35.1126,35.1843,35.1126,35.1445,20106.0
2019-05-31 15:00:00,44.15,44.15,44.07,44.12,24802.5,35.1365,35.1365,35.0728,35.1126,24802.5
2019-05-31 15:10:00,44.12,44.16,44.06,44.08,46723.5,35.1126,35.1445,35.0649,35.0808,46723.5
2019-05-31 15:20:00,44.07,44.07,43.95,44.05,89800.5,35.0728,35.0728,34.9773,35.0569,89800.5
2019-05-31 15:30:00,44.05,44.09,44.0,44.0,54781.5,35.0569,35.0888,35.0171,35.0171,54781.5
2019-05-31 15:40:00,44.01,44.02,43.96,43.97,98851.5,35.0251,35.033,34.9853,34.9933,98851.5
2019-05-31 15:50:00,43.97,43.98,43.85,43.88,226831.5,34.9933,35.0012,34.8978,34.9216,226831.5
2019-06-03 09:30:00,43.99,44.14,43.95,44.11,92407.5,35.0092,35.1285,34.9773,35.1047,92407.5
2019-06-03 09:40:00,44.09,44.28,44.05,44.06,48567.0,35.0888,35.24,35.0569,35.0649,48567.0
2019-06-03 09:50:00,44.06,44.12,43.89,44.01,50883.0,35.0649,35.1126,34.9296,35.0251,50883.0
2019-06-03 10:00:00,43.98,44.16,43.92,44.15,23125.5,35.0012,35.1445,34.9535,35.1365,23125.5
2019-06-03 10:10:00,44.17,44.31,44.17,44.29,60591.0,35.1524,35.2638,35.1524,35.2479,60591.0
2019-06-03 10:20:00,44.29,44.41,44.29,44.35,37986.0,35.2479,35.3434,35.2479,35.2957,37986.0
2019-06-03 10:30:00,44.36,44.46,44.33,44.44,51087.0,35.3036,35.3832,35.2798,35.3673,51087.0
2019-06-03 10:40:00,44.45,44.47,44.31,44.31,36984.0,35.3753,35.3912,35.2638,35.2638,36984.0
2019-06-03 10:50:00,44.3,44.34,44.25,44.31,37519.5,35.2559,35.2877,35.2161,35.2638,37519.5
2019-06-03 11:00:00,44.3,44.35,44.21,44.21,38940.0,35.2559,35.2957,35.1843,35.1843,38940.0
2019-06-03 11:10:00,44.21,44.22,44.08,44.08,26634.0,35.1843,35.1922,35.0808,35.0808,26634.0
2019-06-03 11:20:00,44.08,44.14,44.05,44.1,33660.0,35.0808,35.1285,35.0569,35.0967,33660.0
2019-06-03 11:30:00,44.1,44.19,44.1,44.17,20491.5,35.0967,35.1683,35.0967,35.1524,20491.5
2019-06-03 11:40:00,44.18,44.21,44.11,44.15,26449.5,35.1604,35.1843,35.1047,35.1365,26449.5
2019-06-03 11:50:00,44.17,44.19,44.12,44.13,24249.0,35.1524,35.1683,35.1126,35.1206,24249.0
2019-06-03 12:00:00,44.12,44.18,44.08,44.12,19461.0,35.1126,35.1604,35.0808,35.1126,19461.0
2019-06-03 12:10:00,44.13,44.14,44.02,44.11,27181.5,35.1206,35.1285,35.033,35.1047,27181.5
2019-06-03 12:20:00,44.1,44.13,44.06,44.06,22836.0,35.0967,35.1206,35.0649,35.0649,22836.0
2019-06-03 12:30:00,44.07,44.17,44.07,44.17,14842.5,35.0728,35.1524,35.0728,35.1524,14842.5
2019-06-03 12:40:00,44.17,44.21,44.11,44.2,16023.0,35.1524,35.1843,35.1047,35.1763,16023.0
2019-06-03 12:50:00,44.21,44.21,44.15,44.15,14706.0,35.1843,35.1843,35.1365,35.1365,14706.0
2019-06-03 13:00:00,44.15,44.21,44.07,44.21,21562.5,35.1365,35.1843,35.0728,35.1843,21562.5
2019-06-03 13:10:00,44.22,44.23,44.12,44.13,30604.5,35.1922,35.2002,35.1126,35.1206,30604.5
2019-06-03 13:20:00,44.14,44.4,44.11,44.27,47938.5,35.1285,35.3355,35.1047,35.232,47938.5
2019-06-03 13:30:00,44.24,44.26,44.06,44.08,24066.0,35.2081,35.224,35.0649,35.0808,24066.0
2019-06-03 13:40:00,44.07,44.27,44.07,44.25,16822.5,35.0728,35.232,35.0728,35.2161,16822.5
2019-06-03 13:50:00,44.26,44.45,44.25,44.39,9273.0,35.224,35.3753,35.2161,35.3275,9273.0
2019-06-03 14:00:00,44.39,44.49,44.35,44.49,20983.5,35.3275,35.4071,35.2957,35.4071,20983.5
2019-06-03 14:10:00,44.49,44.49,44.41,44.41,30940.5,35.4071,35.4071,35.3434,35.3434,30940.5
2019-06-03 14:20:00,44.4,44.48,44.36,44.39,26853.0,35.3355,35.3991,35.3036,35.3275,26853.0
2019-06-03 14:30:00,44.4,44.43,44.25,44.27,29644.5,35.3355,35.3593,35.2161,35.232,29644.5
2019-06-03 14:40:00,44.27,44.27,44.15,44.17,37423.5,35.232,35.232,35.1365,35.1524,37423.5
2019-06-03 14:50:00,44.15,44.16,44.09,44.11,29172.0,35.1365,35.1445,35.0888,35.1047,29172.0
2019-06-03 15:00:00,44.13,44.13,44.03,44.08,25090.5,35.1206,35.1206,35.041,35.0808,25090.5
2019-06-03 15:10:00,44.07,44.18,44.03,44.17,30081.0,35.0728,35.1604,35.041,35.1524,30081.0
2019-06-03 15:20:00,44.17,44.29,44.05,44.11,65820.0,35.1524,35.2479,35.0569,35.1047,65820.0
2019-06-03 15:30:00,44.11,44.11,43.98,44.07,107349.0,35.1047,35.1047,35.0012,35.0728,107349.0
2019-06-03 15:40:00,44.07,44.19,44.04,44.07,86781.0,35.0728,35.1683,35.049,35.0728,86781.0
2019-06-03 15:50:00,44.08,44.19,44.08,44.15,272236.5,35.0808,35.1683,35.0808,35.1365,272236.5
2019-06-04 09:30:00,44.51,45.14,44.51,44.83,67101.0,35.423,35.9244,35.423,35.6777,67101.0
2019-06-04 09:40:00,44.86,44.89,44.57,44.57,41437.5,35.7016,35.7254,35.4708,35.4708,41437.5
2019-06-04 09:50:00,44.56,44.67,44.41,44.62,64080.0,35.4628,35.5503,35.3434,35.5106,64080.0
2019-06-04 10:00:00,44.63,44.76,44.62,44.73,48568.5,35.5185,35.622,35.5106,35.5981,48568.5
2019-06-04 10:10:00,44.74,44.92,44.73,44.9,48753.0,35.6061,35.7493,35.5981,35.7334,48753.0
2019-06-04 10:20:00,44.89,45.07,44.85,45.02,72988.5,35.7254,35.8687,35.6936,35.8289,72988.5
2019-06-04 10:30:00,45.03,45.13,45.02,45.07,65719.5,35.8368,35.9164,35.8289,35.8687,65719.5
2019-06-04 10:40:00,45.07,45.1,44.99,45.05,78154.5,35.8687,35.8926,35.805,35.8528,78154.5
2019-06-04 10:50:00,45.07,45.17,45.07,45.13,41566.5,35.8687,35.9483,35.8687,35.9164,41566.5
2019-06-04 11:00:00,45.11,45.27,45.09,45.19,61210.5,35.9005,36.0279,35.8846,35.9642,61210.5
2019-06-04 11:10:00,45.19,45.2,45.13,45.17,24219.0,35.9642,35.9721,35.9164,35.9483,24219.0
2019-06-04 11:20:00,45.16,45.33,45.16,45.29,27043.5,35.9403,36.0756,35.9403,36.0438,27043.5
2019-06-04 11:30:00,45.29,45.35,45.24,45.34,21696.0,36.0438,36.0915,36.004,36.0836,21696.0
2019-06-04 11:40:00,45.35,45.37,45.31,45.35,20157.0,36.0915,36.1074,36.0597,36.0915,20157.0
2019-06-04 11:50:00,45.35,45.35,45.27,45.28,28501.5,36.0915,36.0915,36.0279,36.0358,28501.5
2019-06-04 12:00:00,45.28,45.29,45.19,45.22,17602.5,36.0358,36.0438,35.9642,35.9881,17602.5
2019-06-04 12:10:00,45.23,45.32,45.18,45.32,159282.0,35.996,36.0676,35.9562,36.0676,159282.0
2019-06-04 12:20:00,45.33,45.36,45.29,45.3,21801.0,36.0756,36.0995,36.0438,36.0517,21801.0
2019-06-04 12:30:00,45.31,45.33,45.27,45.33,15799.5,36.0597,36.0756,36.0279,36.0756,15799.5
2019-06-04 12:40:00,45.32,45.42,45.3,45.38,21640.5,36.0676,36.1472,36.0517,36.1154,21640.5
2019-06-04 12:50:00,45.38,45.47,45.38,45.41,28542.0,36.1154,36.187,36.1154,36.1393,28542.0
2019-06-04 13:00:00,45.41,45.42,45.37,45.4,13930.5,36.1393,36.1472,36.1074,36.1313,13930.5
2019-06-04 13:10:00,45.41,45.41,45.36,45.39,22438.5,36.1393,36.1393,36.0995,36.1234,22438.5
2019-06-04 13:20:00,45.38,45.47,45.37,45.45,29682.0,36.1154,36.187,36.1074,36.1711,29682.0
2019-06-04 13:30:00,45.45,45.45,45.39,45.42,28485.0,36.1711,36.1711,36.1234,36.1472,28485.0
2019-06-04 13:40:00,45.43,45.5,45.43,45.5,18243.0,36.1552,36.2109,36.1552,36.2109,18243.0
2019-06-04 13:50:00,45.51,45.54,45.47,45.53,24168.0,36.2189,36.2427,36.187,36.2348,24168.0
2019-06-04 14:00:00,45.54,45.55,45.46,45.49,26278.5,36.2427,36.2507,36.1791,36.2029,26278.5
2019-06-04 14:10:00,45.5,45.52,45.47,45.49,25738.5,36.2109,36.2268,36.187,36.2029,25738.5
2019-06-04 14:20:00,45.49,45.5,45.45,45.47,19645.5,36.2029,36.2109,36.1711,36.187,19645.5
2019-06-04 14:30:00,45.47,45.51,45.45,45.51,39117.0,36.187,36.2189,36.1711,36.2189,39117.0
2019-06-04 14:40:00,45.51,45.54,45.51,45.51,59535.0,36.2189,36.2427,36.2189,36.2189,59535.0
2019-06-04 14:50:00,45.52,45.52,45.44,45.47,40831.5,36.2268,36.2268,36.1631,36.187,40831.5
2019-06-04 15:00:00,45.47,45.62,45.47,45.61,43552.5,36.187,36.3064,36.187,36.2984,43552.5
2019-06-04 15:10:00,45.61,45.65,45.59,45.65,25167.0,36.2984,36.3303,36.2825,36.3303,25167.0
2019-06-04 15:20:00,45.65,45.69,45.61,45.69,44650.5,36.3303,36.3621,36.2984,36.3621,44650.5
2019-06-04 15:30:00,45.69,45.69,45.59,45.59,79467.0,36.3621,36.3621,36.2825,36.2825,79467.0
2019-06-04 15:40:00,45.59,45.63,45.55,45.61,76249.5,36.2825,36.3144,36.2507,36.2984,76249.5
2019-06-04 15:50:00,45.62,45.77,45.62,45.75,179874.0,36.3064,36.4258,36.3064,36.4099,179874.0
2019-06-05 09:30:00,45.99,46.33,45.77,45.84,136674.0,36.6009,36.8714,36.4258,36.4815,136674.0
2019-06-05 09:40:00,45.77,45.77,45.58,45.61,50073.0,36.4258,36.4258,36.2746,36.2984,50073.0
2019-06-05 09:50:00,45.57,45.67,45.44,45.67,50520.0,36.2666,36.3462,36.1631,36.3462,50520.0
2019-06-05 10:00:00,45.68,45.74,45.55,45.63,90786.0,36.3541,36.4019,36.2507,36.3144,90786.0
2019-06-05 10:10:00,45.63,45.91,45.63,45.89,80998.5,36.3144,36.5372,36.3144,36.5213,80998.5
2019-06-05 10:20:00,45.9,45.96,45.85,45.88,42187.5,36.5292,36.577,36.4894,36.5133,42187.5
2019-06-05 10:30:00,45.86,45.87,45.67,45.71,33417.0,36.4974,36.5054,36.3462,36.378,33417.0
2019-06-05 10:40:00,45.69,45.75,45.63,45.64,36552.0,36.3621,36.4099,36.3144,36.3223,36552.0
2019-06-05 10:50:00,45.65,45.76,45.62,45.76,11323.5,36.3303,36.4178,36.3064,36.4178,11323.5
2019-06-05 11:00:00,45.76,45.87,45.75,45.77,45840.0,36.4178,36.5054,36.4099,36.4258,45840.0
2019-06-05 11:10:00,45.77,45.87,45.77,45.82,29370.0,36.4258,36.5054,36.4258,36.4656,29370.0
2019-06-05 11:20:00,45.85,45.96,45.83,45.96,12261.0,36.4894,36.577,36.4735,36.577,12261.0
2019-06-05 11:30:00,45.96,45.98,45.91,45.97,9243.0,36.577,36.5929,36.5372,36.5849,9243.0
2019-06-05 11:40:00,45.96,45.97,45.91,45.93,13068.0,36.577,36.5849,36.5372,36.5531,13068.0
2019-06-05 11:50:00,45.94,46.09,45.94,46.07,17113.5,36.5611,36.6804,36.5611,36.6645,17113.5
2019-06-05 12:00:00,46.06,46.12,46.05,46.09,18321.0,36.6566,36.7043,36.6486,36.6804,18321.0
2019-06-05 12:10:00,46.08,46.09,46.03,46.09,17946.0,36.6725,36.6804,36.6327,36.6804,17946.0
2019-06-05 12:20:00,46.09,46.27,46.09,46.26,29977.5,36.6804,36.8237,36.6804,36.8157,29977.5
2019-06-05 12:30:00,46.25,46.31,46.2,46.25,26884.5,36.8078,36.8555,36.768,36.8078,26884.5
2019-06-05 12:40:00,46.26,46.3,46.23,46.27,26001.0,36.8157,36.8476,36.7919,36.8237,26001.0
2019-06-05 12:50:00,46.27,46.36,46.27,46.27,26907.0,36.8237,36.8953,36.8237,36.8237,26907.0
2019-06-05 13:00:00,46.27,46.38,46.27,46.32,75964.5,36.8237,36.9112,36.8237,36.8635,75964.5
2019-06-05 13:10:00,46.31,46.35,46.29,46.35,23007.0,36.8555,36.8874,36.8396,36.8874,23007.0
2019-06-05 13:20:00,46.36,46.38,46.31,46.37,20557.5,36.8953,36.9112,36.8555,36.9033,20557.5
2019-06-05 13:30:00,46.37,46.43,46.35,46.39,19237.5,36.9033,36.951,36.8874,36.9192,19237.5
2019-06-05 13:40:00,46.38,46.39,46.34,46.35,15924.0,36.9112,36.9192,36.8794,36.8874,15924.0
2019-06-05 13:50:00,46.35,46.37,46.33,46.37,21825.0,36.8874,36.9033,36.8714,36.9033,21825.0
2019-06-05 14:00:00,46.34,46.35,46.3,46.33,16387.5,36.8794,36.8874,36.8476,36.8714,16387.5
2019-06-05 14:10:00,46.32,46.36,46.26,46.27,38761.5,36.8635,36.8953,36.8157,36.8237,38761.5
2019-06-05 14:20:00,46.27,46.27,46.21,46.25,25866.0,36.8237,36.8237,36.7759,36.8078,25866.0
2019-06-05 14:30:00,46.25,46.34,46.17,46.18,105622.5,36.8078,36.8794,36.7441,36.7521,105622.5
2019-06-05 14:40:00,46.18,46.25,46.18,46.21,57519.0,36.7521,36.8078,36.7521,36.7759,57519.0
2019-06-05 14:50:00,46.2,46.21,46.13,46.13,35964.0,36.768,36.7759,36.7123,36.7123,35964.0
2019-06-05 15:00:00,46.13,46.16,46.06,46.07,17773.5,36.7123,36.7362,36.6566,36.6645,17773.5
2019-06-05 15:10:00,46.08,46.11,46.03,46.03,106072.5,36.6725,36.6964,36.6327,36.6327,106072.5
2019-06-05 15:20:00,46.03,46.04,45.97,45.97,41694.0,36.6327,36.6406,36.5849,36.5849,41694.0
2019-06-05 15:30:00,45.97,45.97,45.81,45.86,43135.5,36.5849,36.5849,36.4576,36.4974,43135.5
2019-06-05 15:40:00,45.87,46.01,45.87,46.01,53796.0,36.5054,36.6168,36.5054,36.6168,53796.0
2019-06-05 15:50:00,46.01,46.12,46.0,46.09,151042.5,36.6168,36.7043,36.6088,36.6804,151042.5
2019-06-06 09:30:00,46.06,46.25,46.04,46.11,19605.0,36.6566,36.8078,36.6406,36.6964,19605.0
2019-06-06 09:40:00,46.1,46.25,46.05,46.23,26983.5,36.6884,36.8078,36.6486,36.7919,26983.5
2019-06-06 09:50:00,46.24,46.25,46.08,46.09,17010.0,36.7998,36.8078,36.6725,36.6804,17010.0
2019-06-06 10:00:00,46.1,46.13,46.05,46.07,13591.5,36.6884,36.7123,36.6486,36.6645,13591.5
2019-06-06 10:10:00,46.05,46.09,45.91,45.91,16699.5,36.6486,36.6804,36.5372,36.5372,16699.5
2019-06-06 10:20:00,45.9,45.92,45.79,45.79,15607.5,36.5292,36.5451,36.4417,36.4417,15607.5
2019-06-06 10:30:00,45.8,45.84,45.77,45.84,12057.0,36.4496,36.4815,36.4258,36.4815,12057.0
2019-06-06 10:40:00,45.85,45.89,45.83,45.86,14700.0,36.4894,36.5213,36.4735,36.4974,14700.0
2019-06-06 10:50:00,45.87,45.97,45.8,45.82,18313.5,36.5054,36.5849,36.4496,36.4656,18313.5
2019-06-06 11:00:00,45.81,45.93,45.81,45.91,16771.5,36.4576,36.5531,36.4576,36.5372,16771.5
2019-06-06 11:10:00,45.93,45.99,45.91,45.99,8574.0,36.5531,36.6009,36.5372,36.6009,8574.0
2019-06-06 11:20:00,45.99,45.99,45.92,45.96,9229.5,36.6009,36.6009,36.5451,36.577,9229.5
2019-06-06 11:30:00,45.95,45.97,45.9,45.9,11641.5,36.569,36.5849,36.5292,36.5292,11641.5
2019-06-06 11:40:00,45.89,45.94,45.79,45.81,27201.0,36.5213,36.5611,36.4417,36.4576,27201.0
2019-06-06 11:50:00,45.8,45.86,45.8,45.82,11820.0,36.4496,36.4974,36.4496,36.4656,11820.0
2019-06-06 12:00:00,45.83,45.91,45.79,45.87,24961.5,36.4735,36.5372,36.4417,36.5054,24961.5
2019-06-06 12:10:00,45.85,45.92,45.84,45.92,10690.5,36.4894,36.5451,36.4815,36.5451,10690.5
2019-06-06 12:20:00,45.92,45.97,45.9,45.96,14238.0,36.5451,36.5849,36.5292,36.577,14238.0
2019-06-06 12:30:00,45.96,46.0,45.95,45.97,9258.0,36.577,36.6088,36.569,36.5849,9258.0
2019-06-06 12:40:00,45.97,46.06,45.96,46.05,15997.5,36.5849,36.6566,36.577,36.6486,15997.5
2019-06-06 12:50:00,46.04,46.07,46.02,46.04,8181.0,36.6406,36.6645,36.6247,36.6406,8181.0
2019-06-06 13:00:00,46.04,46.07,46.03,46.04,15501.0,36.6406,36.6645,36.6327,36.6406,15501.0
2019-06-06 13:10:00,46.03,46.09,46.02,46.06,8772.0,36.6327,36.6804,36.6247,36.6566,8772.0
2019-06-06 13:20:00,46.07,46.09,46.01,46.07,10701.0,36.6645,36.6804,36.6168,36.6645,10701.0
2019-06-06 13:30:00,46.07,46.1,46.05,46.07,18138.0,36.6645,36.6884,36.6486,36.6645,18138.0
2019-06-06 13:40:00,46.07,46.11,46.05,46.1,9048.0,36.6645,36.6964,36.6486,36.6884,9048.0
2019-06-06 13:50:00,46.09,46.11,46.07,46.1,10786.5,36.6804,36.6964,36.6645,36.6884,10786.5
2019-06-06 14:00:00,46.1,46.13,46.07,46.12,15369.0,36.6884,36.7123,36.6645,36.7043,15369.0
2019-06-06 14:10:00,46.12,46.15,46.11,46.15,13435.5,36.7043,36.7282,36.6964,36.7282,13435.5
2019-06-06 14:20:00,46.17,46.22,46.16,46.2,15241.5,36.7441,36.7839,36.7362,36.768,15241.5
2019-06-06 14:30:00,46.2,46.39,46.17,46.28,42870.0,36.768,36.9192,36.7441,36.8317,42870.0
2019-06-06 14:40:00,46.25,46.33,46.23,46.27,23859.0,36.8078,36.8714,36.7919,36.8237,23859.0
2019-06-06 14:50:00,46.27,46.28,46.23,46.25,19692.0,36.8237,36.8317,36.7919,36.8078,19692.0
2019-06-06 15:00:00,46.25,46.31,46.22,46.27,31126.5,36.8078,36.8555,36.7839,36.8237,31126.5
2019-06-06 15:10:00,46.31,46.37,46.29,46.37,32418.0,36.8555,36.9033,36.8396,36.9033,32418.0
2019-06-06 15:20:00,46.38,46.42,46.37,46.4,24393.0,36.9112,36.9431,36.9033,36.9272,24393.0
2019-06-06 15:30:00,46.39,46.53,46.38,46.49,46467.0,36.9192,37.0306,36.9112,36.9988,46467.0
2019-06-06 15:40:00,46.49,46.51,46.43,46.49,48199.5,36.9988,37.0147,36.951,36.9988,48199.5
2019-06-06 15:50:00,46.49,46.53,46.43,46.51,241476.0,36.9988,37.0306,36.951,37.0147,241476.0
2019-06-07 09:30:00,46.75,46.75,46.47,46.63,45369.0,37.2057,37.2057,36.9829,37.1102,45369.0
2019-06-07 09:40:00,46.63,46.64,46.43,46.43,21063.0,37.1102,37.1182,36.951,36.951,21063.0
2019-06-07 09:50:00,46.41,46.6,46.4,46.6,27426.0,36.9351,37.0863,36.9272,37.0863,27426.0
2019-06-07 10:00:00,46.59,46.83,46.59,46.8,60529.5,37.0784,37.2694,37.0784,37.2455,60529.5
2019-06-07 10:10:00,46.78,46.83,46.75,46.81,20185.5,37.2296,37.2694,37.2057,37.2534,20185.5
2019-06-07 10:20:00,46.81,46.93,46.76,46.9,38110.5,37.2534,37.349,37.2137,37.3251,38110.5
2019-06-07 10:30:00,46.9,46.99,46.89,46.91,20796.0,37.3251,37.3967,37.3171,37.333,20796.0
2019-06-07 10:40:00,46.92,47.01,46.89,46.99,12823.5,37.341,37.4126,37.3171,37.3967,12823.5
2019-06-07 10:50:00,46.99,47.14,46.99,47.13,29545.5,37.3967,37.5161,37.3967,37.5081,29545.5
2019-06-07 11:00:00,47.12,47.19,47.05,47.06,24316.5,37.5002,37.5559,37.4445,37.4524,24316.5
2019-06-07 11:10:00,47.07,47.07,46.93,46.97,12648.0,37.4604,37.4604,37.349,37.3808,12648.0
2019-06-07 11:20:00,46.96,46.98,46.83,46.86,11040.0,37.3728,37.3887,37.2694,37.2932,11040.0
2019-06-07 11:30:00,46.87,46.87,46.79,46.8,28764.0,37.3012,37.3012,37.2375,37.2455,28764.0
2019-06-07 11:40:00,46.82,46.85,46.79,46.85,21201.0,37.2614,37.2853,37.2375,37.2853,21201.0
2019-06-07 11:50:00,46.85,46.87,46.78,46.8,20748.0,37.2853,37.3012,37.2296,37.2455,20748.0
2019-06-07 12:00:00,46.79,46.84,46.71,46.84,12090.0,37.2375,37.2773,37.1739,37.2773,12090.0
2019-06-07 12:10:00,46.83,46.92,46.83,46.92,12123.0,37.2694,37.341,37.2694,37.341,12123.0
2019-06-07 12:20:00,46.89,46.99,46.89,46.97,16236.0,37.3171,37.3967,37.3171,37.3808,16236.0
2019-06-07 12:30:00,46.97,46.99,46.89,46.93,15882.0,37.3808,37.3967,37.3171,37.349,15882.0
2019-06-07 12:40:00,46.93,46.99,46.93,46.99,11448.0,37.349,37.3967,37.349,37.3967,11448.0
2019-06-07 12:50:00,46.99,47.07,46.98,47.07,20448.0,37.3967,37.4604,37.3887,37.4604,20448.0
2019-06-07 13:00:00,47.08,47.08,47.01,47.03,11460.0,37.4683,37.4683,37.4126,37.4285,11460.0
2019-06-07 13:10:00,47.01,47.03,46.96,46.97,17331.0,37.4126,37.4285,37.3728,37.3808,17331.0
2019-06-07 13:20:00,46.97,46.98,46.85,46.85,13776.0,37.3808,37.3887,37.2853,37.2853,13776.0
2019-06-07 13:30:00,46.85,46.95,46.85,46.93,18108.0,37.2853,37.3649,37.2853,37.349,18108.0
2019-06-07 13:40:00,46.93,46.93,46.83,46.83,8419.5,37.349,37.349,37.2694,37.2694,8419.5
2019-06-07 13:50:00,46.84,46.88,46.81,46.86,11700.0,37.2773,37.3092,37.2534,37.2932,11700.0
2019-06-07 14:00:00,46.85,46.85,46.77,46.79,24064.5,37.2853,37.2853,37.2216,37.2375,24064.5
2019-06-07 14:10:00,46.79,46.85,46.78,46.82,11017.5,37.2375,37.2853,37.2296,37.2614,11017.5
2019-06-07 14:20:00,46.81,46.88,46.81,46.87,11128.5,37.2534,37.3092,37.2534,37.3012,11128.5
2019-06-07 14:30:00,46.87,46.91,46.86,46.9,9694.5,37.3012,37.333,37.2932,37.3251,9694.5
2019-06-07 14:40:00,46.89,46.91,46.8,46.8,32917.5,37.3171,37.333,37.2455,37.2455,32917.5
2019-06-07 14:50:00,46.8,46.87,46.8,46.85,24882.0,37.2455,37.3012,37.2455,37.2853,24882.0
2019-06-07 15:00:00,46.84,46.87,46.79,46.79,15984.0,37.2773,37.3012,37.2375,37.2375,15984.0
2019-06-07 15:10:00,46.79,46.84,46.79,46.8,19825.5,37.2375,37.2773,37.2375,37.2455,19825.5
2019-06-07 15:20:00,46.81,46.89,46.77,46.87,20106.0,37.2534,37.3171,37.2216,37.3012,20106.0
2019-06-07 15:30:00,46.87,46.87,46.78,46.81,28713.0,37.3012,37.3012,37.2296,37.2534,28713.0
2019-06-07 15:40:00,46.81,46.83,46.74,46.78,36499.5,37.2534,37.2694,37.1977,37.2296,36499.5
2019-06-07 15:50:00,46.78,46.87,46.74,46.81,97977.0,37.2296,37.3012,37.1977,37.2534,97977.0
2019-06-10 09:30:00,46.99,46.99,46.61,46.81,92919.0,37.3967,37.3967,37.0943,37.2534,92919.0
2019-06-10 09:40:00,46.78,46.99,46.77,46.96,29988.0,37.2296,37.3967,37.2216,37.3728,29988.0
2019-06-10 09:50:00,46.97,47.21,46.97,47.21,21526.5,37.3808,37.5718,37.3808,37.5718,21526.5
2019-06-10 10:00:00,47.21,47.21,47.1,47.17,27286.5,37.5718,37.5718,37.4842,37.54,27286.5
2019-06-10 10:10:00,47.18,47.19,47.0,47.11,19800.0,37.5479,37.5559,37.4047,37.4922,19800.0
2019-06-10 10:20:00,47.09,47.24,47.07,47.13,24139.5,37.4763,37.5957,37.4604,37.5081,24139.5
2019-06-10 10:30:00,47.13,47.15,46.99,47.04,20008.5,37.5081,37.524,37.3967,37.4365,20008.5
2019-06-10 10:40:00,47.05,47.18,47.03,47.18,16612.5,37.4445,37.5479,37.4285,37.5479,16612.5
2019-06-10 10:50:00,47.17,47.21,47.07,47.08,20229.0,37.54,37.5718,37.4604,37.4683,20229.0
2019-06-10 11:00:00,47.08,47.09,46.95,47.01,31023.0,37.4683,37.4763,37.3649,37.4126,31023.0
2019-06-10 11:10:00,47.02,47.06,46.89,46.89,32152.5,37.4206,37.4524,37.3171,37.3171,32152.5
2019-06-10 11:20:00,46.89,46.92,46.84,46.85,24123.0,37.3171,37.341,37.2773,37.2853,24123.0
2019-06-10 11:30:00,46.87,46.94,46.82,46.87,28939.5,37.3012,37.3569,37.2614,37.3012,28939.5
2019-06-10 11:40:00,46.87,47.01,46.87,46.98,40389.0,37.3012,37.4126,37.3012,37.3887,40389.0
2019-06-10 11:50:00,46.98,47.08,46.95,47.01,32659.5,37.3887,37.4683,37.3649,37.4126,32659.5
2019-06-10 12:00:00,47.01,47.11,46.99,47.02,11692.5,37.4126,37.4922,37.3967,37.4206,11692.5
2019-06-10 12:10:00,47.03,47.07,46.97,47.0,10350.0,37.4285,37.4604,37.3808,37.4047,10350.0
2019-06-10 12:20:00,46.99,46.99,46.89,46.9,10980.0,37.3967,37.3967,37.3171,37.3251,10980.0
2019-06-10 12:30:00,46.89,46.9,46.8,46.82,44845.5,37.3171,37.3251,37.2455,37.2614,44845.5
2019-06-10 12:40:00,46.82,46.85,46.79,46.83,39793.5,37.2614,37.2853,37.2375,37.2694,39793.5
2019-06-10 12:50:00,46.84,46.87,46.8,46.8,12036.0,37.2773,37.3012,37.2455,37.2455,12036.0
2019-06-10 13:00:00,46.81,46.9,46.8,46.82,12832.5,37.2534,37.3251,37.2455,37.2614,12832.5
2019-06-10 13:10:00,46.82,46.83,46.81,46.83,21690.0,37.2614,37.2694,37.2534,37.2694,21690.0
2019-06-10 13:20:00,46.82,46.85,46.78,46.8,11170.5,37.2614,37.2853,37.2296,37.2455,11170.5
2019-06-10 13:30:00,46.82,46.86,46.8,46.81,16749.0,37.2614,37.2932,37.2455,37.2534,16749.0
2019-06-10 13:40:00,46.82,46.84,46.71,46.76,25816.5,37.2614,37.2773,37.1739,37.2137,25816.5
2019-06-10 13:50:00,46.75,46.8,46.73,46.79,54856.5,37.2057,37.2455,37.1898,37.2375,54856.5
2019-06-10 14:00:00,46.79,46.79,46.69,46.74,19714.5,37.2375,37.2375,37.1579,37.1977,19714.5
2019-06-10 14:10:00,46.75,46.75,46.67,46.69,21042.0,37.2057,37.2057,37.142,37.1579,21042.0
2019-06-10 14:20:00,46.69,46.77,46.69,46.77,29520.0,37.1579,37.2216,37.1579,37.2216,29520.0
2019-06-10 14:30:00,46.77,46.86,46.76,46.84,18058.5,37.2216,37.2932,37.2137,37.2773,18058.5
2019-06-10 14:40:00,46.84,46.91,46.81,46.91,13006.5,37.2773,37.333,37.2534,37.333,13006.5
2019-06-10 14:50:00,46.89,46.93,46.85,46.87,16357.5,37.3171,37.349,37.2853,37.3012,16357.5
2019-06-10 15:00:00,46.85,46.93,46.85,46.91,18867.0,37.2853,37.349,37.2853,37.333,18867.0
2019-06-10 15:10:00,46.91,46.91,46.81,46.85,20703.0,37.333,37.333,37.2534,37.2853,20703.0
2019-06-10 15:20:00,46.85,46.87,46.77,46.81,19726.5,37.2853,37.3012,37.2216,37.2534,19726.5
2019-06-10 15:30:00,46.8,46.87,46.75,46.83,30349.5,37.2455,37.3012,37.2057,37.2694,30349.5
2019-06-10 15:40:00,46.84,46.87,46.8,46.8,36252.0,37.2773,37.3012,37.2455,37.2455,36252.0
2019-06-10 15:50:00,46.79,46.85,46.76,46.79,107547.0,37.2375,37.2853,37.2137,37.2375,107547.0
2019-06-11 09:30:00,47.31,47.31,46.67,47.23,97168.5,37.6514,37.6514,37.142,37.5877,97168.5
2019-06-11 09:40:00,47.21,47.4,47.15,47.21,65185.5,37.5718,37.723,37.524,37.5718,65185.5
2019-06-11 09:50:00,47.21,47.22,47.03,47.03,22572.0,37.5718,37.5797,37.4285,37.4285,22572.0
2019-06-11 10:00:00,47.01,47.08,46.9,46.93,11775.0,37.4126,37.4683,37.3251,37.349,11775.0
2019-06-11 10:10:00,46.9,46.93,46.8,46.87,11139.0,37.3251,37.349,37.2455,37.3012,11139.0
2019-06-11 10:20:00,46.88,46.95,46.84,46.94,8883.0,37.3092,37.3649,37.2773,37.3569,8883.0
2019-06-11 10:30:00,46.97,46.97,46.81,46.83,5289.0,37.3808,37.3808,37.2534,37.2694,5289.0
2019-06-11 10:40:00,46.84,46.84,46.69,46.72,99319.5,37.2773,37.2773,37.1579,37.1818,99319.5
2019-06-11 10:50:00,46.7,46.77,46.62,46.63,12547.5,37.1659,37.2216,37.1022,37.1102,12547.5
2019-06-11 11:00:00,46.63,46.72,46.57,46.68,56356.5,37.1102,37.1818,37.0624,37.15,56356.5
2019-06-11 11:10:00,46.68,46.74,46.64,46.67,55354.5,37.15,37.1977,37.1182,37.142,55354.5
2019-06-11 11:20:00,46.67,46.85,46.67,46.79,52684.5,37.142,37.2853,37.142,37.2375,52684.5
2019-06-11 11:30:00,46.79,46.81,46.65,46.66,18826.5,37.2375,37.2534,37.1261,37.1341,18826.5
2019-06-11 11:40:00,46.66,46.68,46.63,46.66,12880.5,37.1341,37.15,37.1102,37.1341,12880.5
2019-06-11 11:50:00,46.67,46.74,46.64,46.68,13288.5,37.142,37.1977,37.1182,37.15,13288.5
2019-06-11 12:00:00,46.7,46.72,46.62,46.64,13386.0,37.1659,37.1818,37.1022,37.1182,13386.0
2019-06-11 12:10:00,46.63,46.65,46.58,46.63,14746.5,37.1102,37.1261,37.0704,37.1102,14746.5
2019-06-11 12:20:00,46.62,46.65,46.57,46.57,10881.0,37.1022,37.1261,37.0624,37.0624,10881.0
2019-06-11 12:30:00,46.55,46.63,46.55,46.61,12690.0,37.0465,37.1102,37.0465,37.0943,12690.0
2019-06-11 12:40:00,46.63,46.63,46.54,46.54,9613.5,37.1102,37.1102,37.0386,37.0386,9613.5
2019-06-11 12:50:00,46.56,46.59,46.5,46.52,19737.0,37.0545,37.0784,37.0067,37.0227,19737.0
2019-06-11 13:00:00,46.52,46.57,46.52,46.55,7741.5,37.0227,37.0624,37.0227,37.0465,7741.5
2019-06-11 13:10:00,46.55,46.6,46.54,46.56,12520.5,37.0465,37.0863,37.0386,37.0545,12520.5
2019-06-11 13:20:00,46.57,46.61,46.51,46.53,12948.0,37.0624,37.0943,37.0147,37.0306,12948.0
2019-06-11 13:30:00,46.54,46.62,46.52,46.61,10332.0,37.0386,37.1022,37.0227,37.0943,10332.0
2019-06-11 13:40:00,46.62,46.64,46.61,46.63,7815.0,37.1022,37.1182,37.0943,37.1102,7815.0
2019-06-11 13:50:00,46.63,46.71,46.63,46.7,30373.5,37.1102,37.1739,37.1102,37.1659,30373.5
2019-06-11 14:00:00,46.71,46.75,46.71,46.74,14031.0,37.1739,37.2057,37.1739,37.1977,14031.0
2019-06-11 14:10:00,46.74,46.75,46.67,46.69,22558.5,37.1977,37.2057,37.142,37.1579,22558.5
2019-06-11 14:20:00,46.69,46.74,46.69,46.74,13060.5,37.1579,37.1977,37.1579,37.1977,13060.5
2019-06-11 14:30:00,46.74,46.74,46.62,46.62,13677.0,37.1977,37.1977,37.1022,37.1022,13677.0
2019-06-11 14:40:00,46.62,46.64,46.61,46.63,9985.5,37.1022,37.1182,37.0943,37.1102,9985.5
2019-06-11 14:50:00,46.63,46.66,46.61,46.65,18109.5,37.1102,37.1341,37.0943,37.1261,18109.5
2019-06-11 15:00:00,46.64,46.65,46.56,46.62,35772.0,37.1182,37.1261,37.0545,37.1022,35772.0
2019-06-11 15:10:00,46.61,46.63,46.57,46.59,13645.5,37.0943,37.1102,37.0624,37.0784,13645.5
2019-06-11 15:20:00,46.59,46.61,46.54,46.57,24415.5,37.0784,37.0943,37.0386,37.0624,24415.5
2019-06-11 15:30:00,46.57,46.65,46.54,46.65,59929.5,37.0624,37.1261,37.0386,37.1261,59929.5
2019-06-11 15:40:00,46.64,46.66,46.59,46.63,75402.0,37.1182,37.1341,37.0784,37.1102,75402.0
2019-06-11 15:50:00,46.61,46.63,46.5,46.52,221779.5,37.0943,37.1102,37.0067,37.0227,221779.5
2019-06-12 09:30:00,46.52,46.6,46.4,46.45,45462.0,37.0227,37.0863,36.9272,36.9669,45462.0
2019-06-12 09:40:00,46.47,46.67,46.47,46.55,10729.5,36.9829,37.142,36.9829,37.0465,10729.5
2019-06-12 09:50:00,46.57,46.63,46.53,46.53,6750.0,37.0624,37.1102,37.0306,37.0306,6750.0
2019-06-12 10:00:00,46.57,46.59,46.44,46.46,6544.5,37.0624,37.0784,36.959,36.9749,6544.5
2019-06-12 10:10:00,46.44,46.51,46.41,46.45,9450.0,36.959,37.0147,36.9351,36.9669,9450.0
2019-06-12 10:20:00,46.44,46.5,46.36,46.38,12097.5,36.959,37.0067,36.8953,36.9112,12097.5
2019-06-12 10:30:00,46.39,46.42,46.35,46.37,16251.0,36.9192,36.9431,36.8874,36.9033,16251.0
2019-06-12 10:40:00,46.41,46.48,46.39,46.45,22230.0,36.9351,36.9908,36.9192,36.9669,22230.0
2019-06-12 10:50:00,46.45,46.49,46.32,46.32,24846.0,36.9669,36.9988,36.8635,36.8635,24846.0
2019-06-12 11:00:00,46.29,46.39,46.29,46.35,6112.5,36.8396,36.9192,36.8396,36.8874,6112.5
2019-06-12 11:10:00,46.35,46.43,46.32,46.4,28581.0,36.8874,36.951,36.8635,36.9272,28581.0
2019-06-12 11:20:00,46.39,46.41,46.35,46.38,5550.0,36.9192,36.9351,36.8874,36.9112,5550.0
2019-06-12 11:30:00,46.41,46.45,46.37,46.41,6619.5,36.9351,36.9669,36.9033,36.9351,6619.5
2019-06-12 11:40:00,46.37,46.44,46.37,46.41,6253.5,36.9033,36.959,36.9033,36.9351,6253.5
2019-06-12 11:50:00,46.42,46.45,46.38,46.39,7405.5,36.9431,36.9669,36.9112,36.9192,7405.5
2019-06-12 12:00:00,46.39,46.46,46.39,46.45,4740.0,36.9192,36.9749,36.9192,36.9669,4740.0
2019-06-12 12:10:00,46.45,46.46,46.4,46.44,7312.5,36.9669,36.9749,36.9272,36.959,7312.5
2019-06-12 12:20:00,46.43,46.52,46.43,46.48,8238.0,36.951,37.0227,36.951,36.9908,8238.0
2019-06-12 12:30:00,46.49,46.51,46.47,46.51,3775.5,36.9988,37.0147,36.9829,37.0147,3775.5
2019-06-12 12:40:00,46.51,46.56,46.49,46.56,4416.0,37.0147,37.0545,36.9988,37.0545,4416.0
2019-06-12 12:50:00,46.58,46.59,46.51,46.51,17079.0,37.0704,37.0784,37.0147,37.0147,17079.0
2019-06-12 13:00:00,46.51,46.57,46.51,46.53,9103.5,37.0147,37.0624,37.0147,37.0306,9103.5
2019-06-12 13:10:00,46.53,46.53,46.49,46.51,7114.5,37.0306,37.0306,36.9988,37.0147,7114.5
2019-06-12 13:20:00,46.51,46.56,46.49,46.55,13350.0,37.0147,37.0545,36.9988,37.0465,13350.0
2019-06-12 13:30:00,46.53,46.53,46.45,46.47,17040.0,37.0306,37.0306,36.9669,36.9829,17040.0
2019-06-12 13:40:00,46.47,46.53,46.46,46.51,7140.0,36.9829,37.0306,36.9749,37.0147,7140.0
2019-06-12 13:50:00,46.5,46.53,46.48,46.51,8884.5,37.0067,37.0306,36.9908,37.0147,8884.5
2019-06-12 14:00:00,46.5,46.53,46.47,46.47,8958.0,37.0067,37.0306,36.9829,36.9829,8958.0
2019-06-12 14:10:00,46.47,46.47,46.43,46.45,7200.0,36.9829,36.9829,36.951,36.9669,7200.0
2019-06-12 14:20:00,46.45,46.48,46.43,46.48,5100.0,36.9669,36.9908,36.951,36.9908,5100.0
2019-06-12 14:30:00,46.48,46.5,46.45,46.49,11061.0,36.9908,37.0067,36.9669,36.9988,11061.0
2019-06-12 14:40:00,46.48,46.54,46.46,46.54,8191.5,36.9908,37.0386,36.9749,37.0386,8191.5
2019-06-12 14:50:00,46.53,46.55,46.52,46.52,5550.0,37.0306,37.0465,37.0227,37.0227,5550.0
2019-06-12 15:00:00,46.52,46.52,46.43,46.46,11566.5,37.0227,37.0227,36.951,36.9749,11566.5
2019-06-12 15:10:00,46.47,46.51,46.45,46.49,11409.0,36.9829,37.0147,36.9669,36.9988,11409.0
2019-06-12 15:20:00,46.49,46.51,46.44,46.45,9246.0,36.9988,37.0147,36.959,36.9669,9246.0
2019-06-12 15:30:00,46.44,46.49,46.41,46.43,18586.5,36.959,36.9988,36.9351,36.951,18586.5
2019-06-12 15:40:00,46.43,46.47,46.41,46.45,33156.0,36.951,36.9829,36.9351,36.9669,33156.0
2019-06-12 15:50:00,46.45,46.58,46.45,46.55,194199.0,36.9669,37.0704,36.9669,37.0465,194199.0
2019-06-13 09:30:00,46.61,46.64,46.54,46.61,43926.0,37.0943,37.1182,37.0386,37.0943,43926.0
2019-06-13 09:40:00,46.67,46.85,46.64,46.8,16371.0,37.142,37.2853,37.1182,37.2455,16371.0
2019-06-13 09:50:00,46.81,46.86,46.72,46.75,13213.5,37.2534,37.2932,37.1818,37.2057,13213.5
2019-06-13 10:00:00,46.75,46.81,46.56,46.56,18150.0,37.2057,37.2534,37.0545,37.0545,18150.0
2019-06-13 10:10:00,46.6,46.6,46.51,46.51,14269.5,37.0863,37.0863,37.0147,37.0147,14269.5
2019-06-13 10:20:00,46.49,46.57,46.4,46.56,20287.5,36.9988,37.0624,36.9272,37.0545,20287.5
2019-06-13 10:30:00,46.57,46.62,46.5,46.61,11559.0,37.0624,37.1022,37.0067,37.0943,11559.0
2019-06-13 10:40:00,46.63,46.63,46.55,46.56,14400.0,37.1102,37.1102,37.0465,37.0545,14400.0
2019-06-13 10:50:00,46.56,46.58,46.51,46.53,9150.0,37.0545,37.0704,37.0147,37.0306,9150.0
2019-06-13 11:00:00,46.55,46.68,46.53,46.55,12673.5,37.0465,37.15,37.0306,37.0465,12673.5
2019-06-13 11:10:00,46.57,46.61,46.55,46.57,9352.5,37.0624,37.0943,37.0465,37.0624,9352.5
2019-06-13 11:20:00,46.6,46.69,46.57,46.69,7950.0,37.0863,37.1579,37.0624,37.1579,7950.0
2019-06-13 11:30:00,46.68,46.69,46.58,46.59,16767.0,37.15,37.1579,37.0704,37.0784,16767.0
2019-06-13 11:40:00,46.58,46.66,46.58,46.66,6000.0,37.0704,37.1341,37.0704,37.1341,6000.0
2019-06-13 11:50:00,46.67,46.7,46.63,46.63,5947.5,37.142,37.1659,37.1102,37.1102,5947.5
2019-06-13 12:00:00,46.63,46.68,46.63,46.68,6877.5,37.1102,37.15,37.1102,37.15,6877.5
2019-06-13 12:10:00,46.68,46.71,46.66,46.7,11001.0,37.15,37.1739,37.1341,37.1659,11001.0
2019-06-13 12:20:00,46.69,46.7,46.63,46.67,6007.5,37.1579,37.1659,37.1102,37.142,6007.5
2019-06-13 12:30:00,46.66,46.69,46.63,46.68,5193.0,37.1341,37.1579,37.1102,37.15,5193.0
2019-06-13 12:40:00,46.67,46.78,46.64,46.75,7500.0,37.142,37.2296,37.1182,37.2057,7500.0
2019-06-13 12:50:00,46.77,46.83,46.77,46.83,4918.5,37.2216,37.2694,37.2216,37.2694,4918.5
2019-06-13 13:00:00,46.82,46.83,46.76,46.79,6804.0,37.2614,37.2694,37.2137,37.2375,6804.0
2019-06-13 13:10:00,46.78,46.8,46.75,46.77,10327.5,37.2296,37.2455,37.2057,37.2216,10327.5
2019-06-13 13:20:00,46.76,46.84,46.75,46.79,39337.5,37.2137,37.2773,37.2057,37.2375,39337.5
2019-06-13 13:30:00,46.79,46.79,46.72,46.73,8887.5,37.2375,37.2375,37.1818,37.1898,8887.5
2019-06-13 13:40:00,46.74,46.74,46.69,46.73,7579.5,37.1977,37.1977,37.1579,37.1898,7579.5
2019-06-13 13:50:00,46.74,46.75,46.72,46.72,4806.0,37.1977,37.2057,37.1818,37.1818,4806.0
2019-06-13 14:00:00,46.73,46.75,46.71,46.71,7362.0,37.1898,37.2057,37.1739,37.1739,7362.0
2019-06-13 14:10:00,46.69,46.72,46.64,46.67,8142.0,37.1579,37.1818,37.1182,37.142,8142.0
2019-06-13 14:20:00,46.67,46.72,46.66,46.71,7327.5,37.142,37.1818,37.1341,37.1739,7327.5
2019-06-13 14:30:00,46.71,46.71,46.63,46.67,9750.0,37.1739,37.1739,37.1102,37.142,9750.0
2019-06-13 14:40:00,46.67,46.73,46.66,46.69,11436.0,37.142,37.1898,37.1341,37.1579,11436.0
2019-06-13 14:50:00,46.7,46.73,46.66,46.69,7243.5,37.1659,37.1898,37.1341,37.1579,7243.5
2019-06-13 15:00:00,46.69,46.69,46.59,46.6,14121.0,37.1579,37.1579,37.0784,37.0863,14121.0
2019-06-13 15:10:00,46.61,46.63,46.55,46.57,13251.0,37.0943,37.1102,37.0465,37.0624,13251.0
2019-06-13 15:20:00,46.57,46.61,46.57,46.6,23694.0,37.0624,37.0943,37.0624,37.0863,23694.0
2019-06-13 15:30:00,46.59,46.65,46.59,46.65,19368.0,37.0784,37.1261,37.0784,37.1261,19368.0
2019-06-13 15:40:00,46.65,46.65,46.58,46.59,30987.0,37.1261,37.1261,37.0704,37.0784,30987.0
2019-06-13 15:50:00,46.59,46.65,46.57,46.65,240459.0,37.0784,37.1261,37.0624,37.1261,240459.0
2019-06-14 09:30:00,46.67,46.72,46.27,46.35,30625.5,37.142,37.1818,36.8237,36.8874,30625.5
2019-06-14 09:40:00,46.34,46.39,46.27,46.37,23553.0,36.8794,36.9192,36.8237,36.9033,23553.0
2019-06-14 09:50:00,46.39,46.4,46.15,46.15,17778.0,36.9192,36.9272,36.7282,36.7282,17778.0
2019-06-14 10:00:00,46.15,46.29,46.15,46.29,7350.0,36.7282,36.8396,36.7282,36.8396,7350.0
2019-06-14 10:10:00,46.29,46.38,46.29,46.33,9243.0,36.8396,36.9112,36.8396,36.8714,9243.0
2019-06-14 10:20:00,46.34,46.34,46.25,46.28,8481.0,36.8794,36.8794,36.8078,36.8317,8481.0
2019-06-14 10:30:00,46.3,46.3,46.18,46.28,17698.5,36.8476,36.8476,36.7521,36.8317,17698.5
2019-06-14 10:40:00,46.27,46.44,46.27,46.44,8464.5,36.8237,36.959,36.8237,36.959,8464.5
2019-06-14 10:50:00,46.44,46.54,46.44,46.51,31731.0,36.959,37.0386,36.959,37.0147,31731.0
2019-06-14 11:00:00,46.51,46.55,46.41,46.41,27888.0,37.0147,37.0465,36.9351,36.9351,27888.0
2019-06-14 11:10:00,46.41,46.41,46.31,46.36,9801.0,36.9351,36.9351,36.8555,36.8953,9801.0
2019-06-14 11:20:00,46.35,46.46,46.34,46.46,8181.0,36.8874,36.9749,36.8794,36.9749,8181.0
2019-06-14 11:30:00,46.44,46.47,46.42,46.47,12706.5,36.959,36.9829,36.9431,36.9829,12706.5
2019-06-14 11:40:00,46.46,46.47,46.4,46.44,8550.0,36.9749,36.9829,36.9272,36.959,8550.0
2019-06-14 11:50:00,46.45,46.55,46.43,46.51,11547.0,36.9669,37.0465,36.951,37.0147,11547.0
2019-06-14 12:00:00,46.49,46.49,46.45,46.48,5824.5,36.9988,36.9988,36.9669,36.9908,5824.5
2019-06-14 12:10:00,46.48,46.5,46.45,46.47,8245.5,36.9908,37.0067,36.9669,36.9829,8245.5
2019-06-14 12:20:00,46.45,46.51,46.45,46.47,11301.0,36.9669,37.0147,36.9669,36.9829,11301.0
2019-06-14 12:30:00,46.46,46.57,46.44,46.54,23836.5,36.9749,37.0624,36.959,37.0386,23836.5
2019-06-14 12:40:00,46.54,46.57,46.53,46.55,6300.0,37.0386,37.0624,37.0306,37.0465,6300.0
2019-06-14 12:50:00,46.57,46.59,46.55,46.56,10350.0,37.0624,37.0784,37.0465,37.0545,10350.0
2019-06-14 13:00:00,46.55,46.57,46.52,46.57,9283.5,37.0465,37.0624,37.0227,37.0624,9283.5
2019-06-14 13:10:00,46.55,46.55,46.52,46.55,5727.0,37.0465,37.0465,37.0227,37.0465,5727.0
2019-06-14 13:20:00,46.55,46.57,46.53,46.53,6988.5,37.0465,37.0624,37.0306,37.0306,6988.5
2019-06-14 13:30:00,46.54,46.56,46.53,46.55,4996.5,37.0386,37.0545,37.0306,37.0465,4996.5
2019-06-14 13:40:00,46.55,46.55,46.5,46.5,14500.5,37.0465,37.0465,37.0067,37.0067,14500.5
2019-06-14 13:50:00,46.5,46.51,46.48,46.51,8685.0,37.0067,37.0147,36.9908,37.0147,8685.0
2019-06-14 14:00:00,46.51,46.55,46.51,46.55,7635.0,37.0147,37.0465,37.0147,37.0465,7635.0
2019-06-14 14:10:00,46.55,46.61,46.54,46.61,13501.5,37.0465,37.0943,37.0386,37.0943,13501.5
2019-06-14 14:20:00,46.61,46.61,46.56,46.59,13060.5,37.0943,37.0943,37.0545,37.0784,13060.5
2019-06-14 14:30:00,46.59,46.61,46.57,46.59,6837.0,37.0784,37.0943,37.0624,37.0784,6837.0
2019-06-14 14:40:00,46.57,46.63,46.57,46.63,11965.5,37.0624,37.1102,37.0624,37.1102,11965.5
2019-06-14 14:50:00,46.63,46.66,46.61,46.64,11799.0,37.1102,37.1341,37.0943,37.1182,11799.0
2019-06-14 15:00:00,46.65,46.73,46.64,46.68,15625.5,37.1261,37.1898,37.1182,37.15,15625.5
2019-06-14 15:10:00,46.69,46.75,46.68,46.74,13383.0,37.1579,37.2057,37.15,37.1977,13383.0
2019-06-14 15:20:00,46.75,46.82,46.75,46.82,16311.0,37.2057,37.2614,37.2057,37.2614,16311.0
2019-06-14 15:30:00,46.81,46.87,46.77,46.85,21379.5,37.2534,37.3012,37.2216,37.2853,21379.5
2019-06-14 15:40:00,46.83,46.83,46.76,46.79,32233.5,37.2694,37.2694,37.2137,37.2375,32233.5
2019-06-14 15:50:00,46.79,46.83,46.67,46.68,192390.0,37.2375,37.2694,37.142,37.15,192390.0
2019-06-17 09:30:00,46.62,46.76,46.47,46.54,51384.0,37.1022,37.2137,36.9829,37.0386,51384.0
2019-06-17 09:40:00,46.55,46.6,46.46,46.55,28767.0,37.0465,37.0863,36.9749,37.0465,28767.0
2019-06-17 09:50:00,46.56,46.63,46.51,46.61,4338.0,37.0545,37.1102,37.0147,37.0943,4338.0
2019-06-17 10:00:00,46.63,46.7,46.62,46.67,4950.0,37.1102,37.1659,37.1022,37.142,4950.0
2019-06-17 10:10:00,46.67,46.67,46.53,46.53,5152.5,37.142,37.142,37.0306,37.0306,5152.5
2019-06-17 10:20:00,46.53,46.61,46.51,46.58,6828.0,37.0306,37.0943,37.0147,37.0704,6828.0
2019-06-17 10:30:00,46.59,46.6,46.55,46.57,9480.0,37.0784,37.0863,37.0465,37.0624,9480.0
2019-06-17 10:40:00,46.58,46.63,46.55,46.62,46647.0,37.0704,37.1102,37.0465,37.1022,46647.0
2019-06-17 10:50:00,46.63,46.63,46.55,46.58,7758.0,37.1102,37.1102,37.0465,37.0704,7758.0
2019-06-17 11:00:00,46.57,46.63,46.56,46.57,11215.5,37.0624,37.1102,37.0545,37.0624,11215.5
2019-06-17 11:10:00,46.57,46.64,46.54,46.63,17592.0,37.0624,37.1182,37.0386,37.1102,17592.0
2019-06-17 11:20:00,46.63,46.65,46.58,46.59,10500.0,37.1102,37.1261,37.0704,37.0784,10500.0
2019-06-17 11:30:00,46.59,46.61,46.56,46.58,11955.0,37.0784,37.0943,37.0545,37.0704,11955.0
2019-06-17 11:40:00,46.57,46.61,46.55,46.61,10056.0,37.0624,37.0943,37.0465,37.0943,10056.0
2019-06-17 11:50:00,46.63,46.63,46.5,46.53,10437.0,37.1102,37.1102,37.0067,37.0306,10437.0
2019-06-17 12:00:00,46.51,46.54,46.45,46.45,6504.0,37.0147,37.0386,36.9669,36.9669,6504.0
2019-06-17 12:10:00,46.44,46.45,46.38,46.39,4987.5,36.959,36.9669,36.9112,36.9192,4987.5
2019-06-17 12:20:00,46.37,46.39,46.33,46.35,8589.0,36.9033,36.9192,36.8714,36.8874,8589.0
2019-06-17 12:30:00,46.35,46.39,46.35,46.38,5095.5,36.8874,36.9192,36.8874,36.9112,5095.5
2019-06-17 12:40:00,46.36,46.37,46.33,46.35,7000.5,36.8953,36.9033,36.8714,36.8874,7000.5
2019-06-17 12:50:00,46.36,46.38,46.33,46.35,8553.0,36.8953,36.9112,36.8714,36.8874,8553.0
2019-06-17 13:00:00,46.34,46.39,46.34,46.37,6081.0,36.8794,36.9192,36.8794,36.9033,6081.0
2019-06-17 13:10:00,46.36,46.38,46.3,46.3,7840.5,36.8953,36.9112,36.8476,36.8476,7840.5
2019-06-17 13:20:00,46.3,46.33,46.25,46.25,4981.5,36.8476,36.8714,36.8078,36.8078,4981.5
2019-06-17 13:30:00,46.27,46.31,46.26,46.29,4989.0,36.8237,36.8555,36.8157,36.8396,4989.0
2019-06-17 13:40:00,46.29,46.34,46.29,46.33,8449.5,36.8396,36.8794,36.8396,36.8714,8449.5
2019-06-17 13:50:00,46.32,46.35,46.31,46.35,3813.0,36.8635,36.8874,36.8555,36.8874,3813.0
2019-06-17 14:00:00,46.35,46.41,46.35,46.41,4653.0,36.8874,36.9351,36.8874,36.9351,4653.0
2019-06-17 14:10:00,46.41,46.46,46.39,46.45,10698.0,36.9351,36.9749,36.9192,36.9669,10698.0
2019-06-17 14:20:00,46.46,46.46,46.37,46.37,9382.5,36.9749,36.9749,36.9033,36.9033,9382.5
2019-06-17 14:30:00,46.37,46.43,46.37,46.4,4386.0,36.9033,36.951,36.9033,36.9272,4386.0
2019-06-17 14:40:00,46.38,46.4,46.37,46.4,6138.0,36.9112,36.9272,36.9033,36.9272,6138.0
2019-06-17 14:50:00,46.41,46.41,46.35,46.35,8196.0,36.9351,36.9351,36.8874,36.8874,8196.0
2019-06-17 15:00:00,46.35,46.35,46.31,46.34,8566.5,36.8874,36.8874,36.8555,36.8794,8566.5
2019-06-17 15:10:00,46.35,46.36,46.32,46.33,8263.5,36.8874,36.8953,36.8635,36.8714,8263.5
2019-06-17 15:20:00,46.33,46.34,46.31,46.31,8400.0,36.8714,36.8794,36.8555,36.8555,8400.0
2019-06-17 15:30:00,46.31,46.32,46.23,46.23,28347.0,36.8555,36.8635,36.7919,36.7919,28347.0
2019-06-17 15:40:00,46.23,46.25,46.15,46.15,39973.5,36.7919,36.8078,36.7282,36.7282,39973.5
2019-06-17 15:50:00,46.15,46.18,46.07,46.17,175740.0,36.7282,36.7521,36.6645,36.7441,175740.0
2019-06-18 09:30:00,46.55,46.82,46.43,46.82,50377.5,37.0465,37.2614,36.951,37.2614,50377.5
2019-06-18 09:40:00,46.81,47.42,46.81,47.39,62509.5,37.2534,37.7389,37.2534,37.715,62509.5
2019-06-18 09:50:00,47.41,47.45,47.25,47.38,43953.0,37.731,37.7628,37.6036,37.7071,43953.0
2019-06-18 10:00:00,47.3,47.46,47.29,47.35,18904.5,37.6434,37.7707,37.6355,37.6832,18904.5
2019-06-18 10:10:00,47.37,47.52,47.33,47.44,29904.0,37.6991,37.8185,37.6673,37.7548,29904.0
2019-06-18 10:20:00,47.45,47.54,47.38,47.53,134032.5,37.7628,37.8344,37.7071,37.8265,134032.5
2019-06-18 10:30:00,47.54,47.65,47.54,47.63,21409.5,37.8344,37.922,37.8344,37.906,21409.5
2019-06-18 10:40:00,47.61,47.65,47.55,47.65,12385.5,37.8901,37.922,37.8424,37.922,12385.5
2019-06-18 10:50:00,47.63,47.63,47.54,47.59,9508.5,37.906,37.906,37.8344,37.8742,9508.5
2019-06-18 11:00:00,47.57,47.65,47.57,47.64,17878.5,37.8583,37.922,37.8583,37.914,17878.5
2019-06-18 11:10:00,47.65,47.66,47.55,47.57,18379.5,37.922,37.9299,37.8424,37.8583,18379.5
2019-06-18 11:20:00,47.58,47.63,47.48,47.57,32571.0,37.8662,37.906,37.7867,37.8583,32571.0
2019-06-18 11:30:00,47.57,47.57,47.51,47.53,14236.5,37.8583,37.8583,37.8105,37.8265,14236.5
2019-06-18 11:40:00,47.53,47.57,47.44,47.45,14911.5,37.8265,37.8583,37.7548,37.7628,14911.5
2019-06-18 11:50:00,47.45,47.45,47.35,47.38,22548.0,37.7628,37.7628,37.6832,37.7071,22548.0
2019-06-18 12:00:00,47.37,47.42,47.33,47.37,35709.0,37.6991,37.7389,37.6673,37.6991,35709.0
2019-06-18 12:10:00,47.37,47.39,47.29,47.32,24030.0,37.6991,37.715,37.6355,37.6593,24030.0
2019-06-18 12:20:00,47.32,47.45,47.32,47.41,19425.0,37.6593,37.7628,37.6593,37.731,19425.0
2019-06-18 12:30:00,47.41,47.43,47.4,47.41,16368.0,37.731,37.7469,37.723,37.731,16368.0
2019-06-18 12:40:00,47.41,47.43,47.29,47.36,25119.0,37.731,37.7469,37.6355,37.6912,25119.0
2019-06-18 12:50:00,47.37,47.38,47.35,47.36,7950.0,37.6991,37.7071,37.6832,37.6912,7950.0
2019-06-18 13:00:00,47.36,47.36,47.25,47.3,22927.5,37.6912,37.6912,37.6036,37.6434,22927.5
2019-06-18 13:10:00,47.32,47.36,47.29,47.36,8137.5,37.6593,37.6912,37.6355,37.6912,8137.5
2019-06-18 13:20:00,47.35,47.39,47.33,47.33,39954.0,37.6832,37.715,37.6673,37.6673,39954.0
2019-06-18 13:30:00,47.33,47.34,47.27,47.28,51286.5,37.6673,37.6752,37.6195,37.6275,51286.5
2019-06-18 13:40:00,47.27,47.31,47.23,47.29,13414.5,37.6195,37.6514,37.5877,37.6355,13414.5
2019-06-18 13:50:00,47.29,47.33,47.29,47.32,12825.0,37.6355,37.6673,37.6355,37.6593,12825.0
2019-06-18 14:00:00,47.33,47.33,47.27,47.31,43224.0,37.6673,37.6673,37.6195,37.6514,43224.0
2019-06-18 14:10:00,47.31,47.43,47.29,47.41,18675.0,37.6514,37.7469,37.6355,37.731,18675.0
2019-06-18 14:20:00,47.42,47.47,47.41,47.44,15514.5,37.7389,37.7787,37.731,37.7548,15514.5
2019-06-18 14:30:00,47.43,47.46,47.39,47.39,18058.5,37.7469,37.7707,37.715,37.715,18058.5
2019-06-18 14:40:00,47.4,47.43,47.39,47.41,10839.0,37.723,37.7469,37.715,37.731,10839.0
2019-06-18 14:50:00,47.42,47.42,47.38,47.39,16657.5,37.7389,37.7389,37.7071,37.715,16657.5
2019-06-18 15:00:00,47.39,47.42,47.36,47.37,12982.5,37.715,37.7389,37.6912,37.6991,12982.5
2019-06-18 15:10:00,47.39,47.41,47.35,47.4,17595.0,37.715,37.731,37.6832,37.723,17595.0
2019-06-18 15:20:00,47.38,47.41,47.37,47.37,19975.5,37.7071,37.731,37.6991,37.6991,19975.5
2019-06-18 15:30:00,47.35,47.38,47.29,47.32,21391.5,37.6832,37.7071,37.6355,37.6593,21391.5
2019-06-18 15:40:00,47.31,47.37,47.29,47.31,32205.0,37.6514,37.6991,37.6355,37.6514,32205.0
2019-06-18 15:50:00,47.31,47.34,47.23,47.33,113811.0,37.6514,37.6752,37.5877,37.6673,113811.0
2019-06-19 09:30:00,47.32,47.37,47.2,47.31,39063.0,37.6593,37.6991,37.5638,37.6514,39063.0
2019-06-19 09:40:00,47.31,47.45,47.31,47.45,35350.5,37.6514,37.7628,37.6514,37.7628,35350.5
2019-06-19 09:50:00,47.42,47.49,47.4,47.46,4750.5,37.7389,37.7946,37.723,37.7707,4750.5
2019-06-19 10:00:00,47.45,47.55,47.38,47.4,11629.5,37.7628,37.8424,37.7071,37.723,11629.5
2019-06-19 10:10:00,47.39,47.44,47.3,47.33,59482.5,37.715,37.7548,37.6434,37.6673,59482.5
2019-06-19 10:20:00,47.35,47.38,47.23,47.29,9390.0,37.6832,37.7071,37.5877,37.6355,9390.0
2019-06-19 10:30:00,47.3,47.31,47.17,47.23,6414.0,37.6434,37.6514,37.54,37.5877,6414.0
2019-06-19 10:40:00,47.25,47.25,47.16,47.18,6258.0,37.6036,37.6036,37.532,37.5479,6258.0
2019-06-19 10:50:00,47.18,47.25,47.17,47.24,6304.5,37.5479,37.6036,37.54,37.5957,6304.5
2019-06-19 11:00:00,47.25,47.35,47.23,47.31,7348.5,37.6036,37.6832,37.5877,37.6514,7348.5
2019-06-19 11:10:00,47.28,47.31,47.27,47.3,1950.0,37.6275,37.6514,37.6195,37.6434,1950.0
2019-06-19 11:20:00,47.33,47.35,47.29,47.29,5815.5,37.6673,37.6832,37.6355,37.6355,5815.5
2019-06-19 11:30:00,47.29,47.3,47.2,47.23,7423.5,37.6355,37.6434,37.5638,37.5877,7423.5
2019-06-19 11:40:00,47.25,47.28,47.22,47.24,4969.5,37.6036,37.6275,37.5797,37.5957,4969.5
2019-06-19 11:50:00,47.26,47.27,47.23,47.25,7645.5,37.6116,37.6195,37.5877,37.6036,7645.5
2019-06-19 12:00:00,47.23,47.25,47.17,47.21,4684.5,37.5877,37.6036,37.54,37.5718,4684.5
2019-06-19 12:10:00,47.21,47.22,47.17,47.17,10050.0,37.5718,37.5797,37.54,37.54,10050.0
2019-06-19 12:20:00,47.16,47.18,47.15,47.17,11128.5,37.532,37.5479,37.524,37.54,11128.5
2019-06-19 12:30:00,47.17,47.2,47.16,47.19,16660.5,37.54,37.5638,37.532,37.5559,16660.5
2019-06-19 12:40:00,47.18,47.23,47.17,47.19,14556.0,37.5479,37.5877,37.54,37.5559,14556.0
2019-06-19 12:50:00,47.17,47.19,47.14,47.17,10488.0,37.54,37.5559,37.5161,37.54,10488.0
2019-06-19 13:00:00,47.16,47.19,47.15,47.15,10552.5,37.532,37.5559,37.524,37.524,10552.5
2019-06-19 13:10:00,47.16,47.16,47.1,47.1,7449.0,37.532,37.532,37.4842,37.4842,7449.0
2019-06-19 13:20:00,47.09,47.13,47.09,47.12,6727.5,37.4763,37.5081,37.4763,37.5002,6727.5
2019-06-19 13:30:00,47.12,47.19,47.12,47.17,9655.5,37.5002,37.5559,37.5002,37.54,9655.5
2019-06-19 13:40:00,47.17,47.19,47.14,47.19,33600.0,37.54,37.5559,37.5161,37.5559,33600.0
2019-06-19 13:50:00,47.19,47.25,47.16,47.23,17337.0,37.5559,37.6036,37.532,37.5877,17337.0
2019-06-19 14:00:00,47.23,47.47,47.0,47.35,128889.0,37.5877,37.7787,37.4047,37.6832,128889.0
2019-06-19 14:10:00,47.31,47.37,47.29,47.35,28713.0,37.6514,37.6991,37.6355,37.6832,28713.0
2019-06-19 14:20:00,47.34,47.34,47.24,47.3,27235.5,37.6752,37.6752,37.5957,37.6434,27235.5
2019-06-19 14:30:00,47.31,47.43,47.3,47.33,30672.0,37.6514,37.7469,37.6434,37.6673,30672.0
2019-06-19 14:40:00,47.31,47.37,47.25,47.32,11422.5,37.6514,37.6991,37.6036,37.6593,11422.5
2019-06-19 14:50:00,47.33,47.42,47.31,47.34,9900.0,37.6673,37.7389,37.6514,37.6752,9900.0
2019-06-19 15:00:00,47.35,47.41,47.33,47.39,47410.5,37.6832,37.731,37.6673,37.715,47410.5
2019-06-19 15:10:00,47.38,47.43,47.36,47.43,19165.5,37.7071,37.7469,37.6912,37.7469,19165.5
2019-06-19 15:20:00,47.43,47.45,47.37,47.43,24916.5,37.7469,37.7628,37.6991,37.7469,24916.5
2019-06-19 15:30:00,47.43,47.5,47.41,47.42,51819.0,37.7469,37.8026,37.731,37.7389,51819.0
2019-06-19 15:40:00,47.42,47.61,47.4,47.53,171733.5,37.7389,37.8901,37.723,37.8265,171733.5
2019-06-19 15:50:00,47.53,47.6,47.46,47.47,149038.5,37.8265,37.8822,37.7707,37.7787,149038.5
2019-06-20 09:30:00,48.03,48.13,47.89,47.93,94396.5,38.2244,38.304,38.113,38.1448,94396.5
2019-06-20 09:40:00,47.95,48.08,47.82,48.0,49317.0,38.1607,38.2642,38.0573,38.2005,49317.0
2019-06-20 09:50:00,48.01,48.19,48.01,48.04,19995.0,38.2085,38.3517,38.2085,38.2323,19995.0
2019-06-20 10:00:00,48.03,48.2,48.0,48.16,13947.0,38.2244,38.3597,38.2005,38.3278,13947.0
2019-06-20 10:10:00,48.16,48.23,48.11,48.23,14380.5,38.3278,38.3835,38.288,38.3835,14380.5
2019-06-20 10:20:00,48.19,48.26,48.11,48.15,15423.0,38.3517,38.4074,38.288,38.3199,15423.0
2019-06-20 10:30:00,48.19,48.19,48.09,48.1,27153.0,38.3517,38.3517,38.2721,38.2801,27153.0
2019-06-20 10:40:00,48.07,48.17,48.05,48.17,25483.5,38.2562,38.3358,38.2403,38.3358,25483.5
2019-06-20 10:50:00,48.19,48.26,48.16,48.21,21264.0,38.3517,38.4074,38.3278,38.3676,21264.0
2019-06-20 11:00:00,48.21,48.22,48.15,48.17,20493.0,38.3676,38.3756,38.3199,38.3358,20493.0
2019-06-20 11:10:00,48.17,48.21,48.07,48.07,37444.5,38.3358,38.3676,38.2562,38.2562,37444.5
2019-06-20 11:20:00,48.08,48.09,47.97,48.0,18289.5,38.2642,38.2721,38.1766,38.2005,18289.5
2019-06-20 11:30:00,48.0,48.04,47.95,47.96,19516.5,38.2005,38.2323,38.1607,38.1687,19516.5
2019-06-20 11:40:00,47.97,48.09,47.96,48.04,35530.5,38.1766,38.2721,38.1687,38.2323,35530.5
2019-06-20 11:50:00,48.05,48.07,47.99,48.0,14172.0,38.2403,38.2562,38.1925,38.2005,14172.0
2019-06-20 12:00:00,48.02,48.03,47.89,47.89,32637.0,38.2164,38.2244,38.113,38.113,32637.0
2019-06-20 12:10:00,47.87,47.88,47.72,47.75,33004.5,38.097,38.105,37.9777,38.0015,33004.5
2019-06-20 12:20:00,47.73,47.92,47.72,47.92,24487.5,37.9856,38.1368,37.9777,38.1368,24487.5
2019-06-20 12:30:00,47.9,47.95,47.83,47.83,11503.5,38.1209,38.1607,38.0652,38.0652,11503.5
2019-06-20 12:40:00,47.83,47.91,47.83,47.86,29764.5,38.0652,38.1289,38.0652,38.0891,29764.5
2019-06-20 12:50:00,47.87,47.89,47.79,47.86,16692.0,38.097,38.113,38.0334,38.0891,16692.0
2019-06-20 13:00:00,47.87,47.89,47.81,47.87,29298.0,38.097,38.113,38.0493,38.097,29298.0
2019-06-20 13:10:00,47.87,47.87,47.77,47.79,21634.5,38.097,38.097,38.0175,38.0334,21634.5
2019-06-20 13:20:00,47.79,47.9,47.79,47.89,25422.0,38.0334,38.1209,38.0334,38.113,25422.0
2019-06-20 13:30:00,47.9,47.93,47.82,47.85,38835.0,38.1209,38.1448,38.0573,38.0811,38835.0
2019-06-20 13:40:00,47.85,47.93,47.84,47.93,27754.5,38.0811,38.1448,38.0732,38.1448,27754.5
2019-06-20 13:50:00,47.93,47.95,47.91,47.94,23923.5,38.1448,38.1607,38.1289,38.1528,23923.5
2019-06-20 14:00:00,47.93,48.07,47.85,48.07,42528.0,38.1448,38.2562,38.0811,38.2562,42528.0
2019-06-20 14:10:00,48.07,48.11,48.05,48.11,12607.5,38.2562,38.288,38.2403,38.288,12607.5
2019-06-20 14:20:00,48.1,48.1,48.05,48.09,12937.5,38.2801,38.2801,38.2403,38.2721,12937.5
2019-06-20 14:30:00,48.07,48.08,48.01,48.02,30219.0,38.2562,38.2642,38.2085,38.2164,30219.0
2019-06-20 14:40:00,48.01,48.05,48.01,48.05,16567.5,38.2085,38.2403,38.2085,38.2403,16567.5
2019-06-20 14:50:00,48.04,48.05,48.01,48.01,22467.0,38.2323,38.2403,38.2085,38.2085,22467.0
2019-06-20 15:00:00,48.02,48.03,47.94,47.99,26719.5,38.2164,38.2244,38.1528,38.1925,26719.5
2019-06-20 15:10:00,47.99,48.05,47.98,48.05,34924.5,38.1925,38.2403,38.1846,38.2403,34924.5
2019-06-20 15:20:00,48.05,48.09,48.02,48.04,44460.0,38.2403,38.2721,38.2164,38.2323,44460.0
2019-06-20 15:30:00,48.04,48.1,48.03,48.08,25605.0,38.2323,38.2801,38.2244,38.2642,25605.0
2019-06-20 15:40:00,48.08,48.23,48.07,48.21,61201.5,38.2642,38.3835,38.2562,38.3676,61201.5
2019-06-20 15:50:00,48.21,48.23,48.15,48.15,140098.5,38.3676,38.3835,38.3199,38.3199,140098.5
2019-06-21 09:30:00,47.99,48.11,47.86,47.93,536857.5,38.1925,38.288,38.0891,38.1448,536857.5
2019-06-21 09:40:00,47.93,47.99,47.87,47.88,14790.0,38.1448,38.1925,38.097,38.105,14790.0
2019-06-21 09:50:00,47.9,47.97,47.81,47.89,41934.0,38.1209,38.1766,38.0493,38.113,41934.0
2019-06-21 10:00:00,47.85,47.93,47.83,47.93,14850.0,38.0811,38.1448,38.0652,38.1448,14850.0
2019-06-21 10:10:00,47.91,47.91,47.79,47.89,8760.0,38.1289,38.1289,38.0334,38.113,8760.0
2019-06-21 10:20:00,47.89,47.95,47.89,47.91,11244.0,38.113,38.1607,38.113,38.1289,11244.0
2019-06-21 10:30:00,47.9,47.99,47.9,47.92,23385.0,38.1209,38.1925,38.1209,38.1368,23385.0
2019-06-21 10:40:00,47.93,47.99,47.88,47.96,80416.5,38.1448,38.1925,38.105,38.1687,80416.5
2019-06-21 10:50:00,47.95,47.95,47.89,47.92,20230.5,38.1607,38.1607,38.113,38.1368,20230.5
2019-06-21 11:00:00,47.93,48.31,47.93,48.26,31023.0,38.1448,38.4472,38.1448,38.4074,31023.0
2019-06-21 11:10:00,48.25,48.25,48.19,48.22,10575.0,38.3995,38.3995,38.3517,38.3756,10575.0
2019-06-21 11:20:00,48.21,48.23,48.09,48.09,8845.5,38.3676,38.3835,38.2721,38.2721,8845.5
2019-06-21 11:30:00,48.09,48.13,48.05,48.05,47074.5,38.2721,38.304,38.2403,38.2403,47074.5
2019-06-21 11:40:00,48.05,48.07,47.93,47.96,8194.5,38.2403,38.2562,38.1448,38.1687,8194.5
2019-06-21 11:50:00,47.97,47.98,47.9,47.95,17389.5,38.1766,38.1846,38.1209,38.1607,17389.5
2019-06-21 12:00:00,47.93,48.01,47.93,48.01,8046.0,38.1448,38.2085,38.1448,38.2085,8046.0
2019-06-21 12:10:00,47.98,48.01,47.94,47.94,7620.0,38.1846,38.2085,38.1528,38.1528,7620.0
2019-06-21 12:20:00,47.95,47.96,47.87,47.91,21499.5,38.1607,38.1687,38.097,38.1289,21499.5
2019-06-21 12:30:00,47.91,47.95,47.85,47.95,21099.0,38.1289,38.1607,38.0811,38.1607,21099.0
2019-06-21 12:40:00,47.93,47.95,47.89,47.91,13146.0,38.1448,38.1607,38.113,38.1289,13146.0
2019-06-21 12:50:00,47.92,47.94,47.85,47.86,19050.0,38.1368,38.1528,38.0811,38.0891,19050.0
2019-06-21 13:00:00,47.85,47.89,47.81,47.84,12432.0,38.0811,38.113,38.0493,38.0732,12432.0
2019-06-21 13:10:00,47.81,47.85,47.79,47.82,9633.0,38.0493,38.0811,38.0334,38.0573,9633.0
2019-06-21 13:20:00,47.81,47.81,47.73,47.74,17820.0,38.0493,38.0493,37.9856,37.9936,17820.0
2019-06-21 13:30:00,47.73,47.77,47.69,47.7,27375.0,37.9856,38.0175,37.9538,37.9618,27375.0
2019-06-21 13:40:00,47.7,47.73,47.67,47.69,16866.0,37.9618,37.9856,37.9379,37.9538,16866.0
2019-06-21 13:50:00,47.68,47.69,47.65,47.68,11214.0,37.9458,37.9538,37.922,37.9458,11214.0
2019-06-21 14:00:00,47.71,47.74,47.66,47.66,21988.5,37.9697,37.9936,37.9299,37.9299,21988.5
2019-06-21 14:10:00,47.65,47.67,47.61,47.65,16459.5,37.922,37.9379,37.8901,37.922,16459.5
2019-06-21 14:20:00,47.67,47.67,47.61,47.66,17704.5,37.9379,37.9379,37.8901,37.9299,17704.5
2019-06-21 14:30:00,47.67,47.69,47.61,47.63,35401.5,37.9379,37.9538,37.8901,37.906,35401.5
2019-06-21 14:40:00,47.63,47.67,47.59,47.67,29553.0,37.906,37.9379,37.8742,37.9379,29553.0
2019-06-21 14:50:00,47.66,47.67,47.6,47.6,14281.5,37.9299,37.9379,37.8822,37.8822,14281.5
2019-06-21 15:00:00,47.61,47.67,47.56,47.66,33625.5,37.8901,37.9379,37.8503,37.9299,33625.5
2019-06-21 15:10:00,47.65,47.67,47.63,47.65,19902.0,37.922,37.9379,37.906,37.922,19902.0
2019-06-21 15:20:00,47.63,47.66,47.61,47.62,24750.0,37.906,37.9299,37.8901,37.8981,24750.0
2019-06-21 15:30:00,47.63,47.65,47.58,47.64,23136.0,37.906,37.922,37.8662,37.914,23136.0
2019-06-21 15:40:00,47.65,47.69,47.62,47.64,42048.0,37.922,37.9538,37.8981,37.914,42048.0
2019-06-21 15:50:00,47.64,47.65,47.53,47.55,110365.5,37.914,37.922,37.8265,37.8424,110365.5
2019-06-24 09:30:00,47.49,47.79,47.33,47.58,33537.0,37.7946,38.0334,37.6673,37.8662,33537.0
2019-06-24 09:40:00,47.58,47.65,47.55,47.61,10704.0,37.8662,37.922,37.8424,37.8901,10704.0
2019-06-24 09:50:00,47.61,47.67,47.58,47.61,16951.5,37.8901,37.9379,37.8662,37.8901,16951.5
2019-06-24 10:00:00,47.69,47.83,47.68,47.78,20475.0,37.9538,38.0652,37.9458,38.0254,20475.0
2019-06-24 10:10:00,47.79,47.89,47.79,47.87,17188.5,38.0334,38.113,38.0334,38.097,17188.5
2019-06-24 10:20:00,47.86,47.91,47.77,47.85,21931.5,38.0891,38.1289,38.0175,38.0811,21931.5
2019-06-24 10:30:00,47.85,47.85,47.79,47.79,11343.0,38.0811,38.0811,38.0334,38.0334,11343.0
2019-06-24 10:40:00,47.79,47.89,47.78,47.83,17550.0,38.0334,38.113,38.0254,38.0652,17550.0
2019-06-24 10:50:00,47.82,47.86,47.79,47.82,35697.0,38.0573,38.0891,38.0334,38.0573,35697.0
2019-06-24 11:00:00,47.85,48.01,47.85,47.88,37458.0,38.0811,38.2085,38.0811,38.105,37458.0
2019-06-24 11:10:00,47.87,47.93,47.87,47.87,10330.5,38.097,38.1448,38.097,38.097,10330.5
2019-06-24 11:20:00,47.87,47.89,47.79,47.87,11409.0,38.097,38.113,38.0334,38.097,11409.0
2019-06-24 11:30:00,47.86,47.86,47.8,47.81,32614.5,38.0891,38.0891,38.0413,38.0493,32614.5
2019-06-24 11:40:00,47.79,47.81,47.77,47.81,14100.0,38.0334,38.0493,38.0175,38.0493,14100.0
2019-06-24 11:50:00,47.81,47.83,47.73,47.73,19740.0,38.0493,38.0652,37.9856,37.9856,19740.0
2019-06-24 12:00:00,47.74,47.77,47.71,47.72,6529.5,37.9936,38.0175,37.9697,37.9777,6529.5
2019-06-24 12:10:00,47.73,47.74,47.69,47.74,9021.0,37.9856,37.9936,37.9538,37.9936,9021.0
2019-06-24 12:20:00,47.73,47.74,47.68,47.69,12945.0,37.9856,37.9936,37.9458,37.9538,12945.0
2019-06-24 12:30:00,47.69,47.69,47.63,47.65,11320.5,37.9538,37.9538,37.906,37.922,11320.5
2019-06-24 12:40:00,47.65,47.69,47.64,47.69,5109.0,37.922,37.9538,37.914,37.9538,5109.0
2019-06-24 12:50:00,47.69,47.7,47.67,47.67,7099.5,37.9538,37.9618,37.9379,37.9379,7099.5
2019-06-24 13:00:00,47.67,47.68,47.61,47.62,14383.5,37.9379,37.9458,37.8901,37.8981,14383.5
2019-06-24 13:10:00,47.62,47.69,47.62,47.67,21340.5,37.8981,37.9538,37.8981,37.9379,21340.5
2019-06-24 13:20:00,47.66,47.66,47.57,47.65,16753.5,37.9299,37.9299,37.8583,37.922,16753.5
2019-06-24 13:30:00,47.65,47.66,47.61,47.65,8929.5,37.922,37.9299,37.8901,37.922,8929.5
2019-06-24 13:40:00,47.64,47.65,47.59,47.61,34795.5,37.914,37.922,37.8742,37.8901,34795.5
2019-06-24 13:50:00,47.61,47.63,47.59,47.61,7008.0,37.8901,37.906,37.8742,37.8901,7008.0
2019-06-24 14:00:00,47.61,47.63,47.57,47.57,21393.0,37.8901,37.906,37.8583,37.8583,21393.0
2019-06-24 14:10:00,47.56,47.6,47.55,47.55,11652.0,37.8503,37.8822,37.8424,37.8424,11652.0
2019-06-24 14:20:00,47.54,47.56,47.52,47.55,4885.5,37.8344,37.8503,37.8185,37.8424,4885.5
2019-06-24 14:30:00,47.56,47.65,47.56,47.63,19101.0,37.8503,37.922,37.8503,37.906,19101.0
2019-06-24 14:40:00,47.63,47.63,47.57,47.59,12774.0,37.906,37.906,37.8583,37.8742,12774.0
2019-06-24 14:50:00,47.6,47.61,47.57,47.6,11562.0,37.8822,37.8901,37.8583,37.8822,11562.0
2019-06-24 15:00:00,47.6,47.66,47.59,47.64,18294.0,37.8822,37.9299,37.8742,37.914,18294.0
2019-06-24 15:10:00,47.65,47.69,47.63,47.63,13134.0,37.922,37.9538,37.906,37.906,13134.0
2019-06-24 15:20:00,47.63,47.68,47.61,47.63,13996.5,37.906,37.9458,37.8901,37.906,13996.5
2019-06-24 15:30:00,47.63,47.65,47.57,47.6,39462.0,37.906,37.922,37.8583,37.8822,39462.0
2019-06-24 15:40:00,47.61,47.61,47.55,47.55,29443.5,37.8901,37.8901,37.8424,37.8424,29443.5
2019-06-24 15:50:00,47.55,47.62,47.51,47.59,125161.5,37.8424,37.8981,37.8105,37.8742,125161.5
2019-06-25 09:30:00,47.71,47.78,47.45,47.45,27607.5,37.9697,38.0254,37.7628,37.7628,27607.5
2019-06-25 09:40:00,47.43,47.5,47.37,47.4,21157.5,37.7469,37.8026,37.6991,37.723,21157.5
2019-06-25 09:50:00,47.42,47.59,47.41,47.51,13227.0,37.7389,37.8742,37.731,37.8105,13227.0
2019-06-25 10:00:00,47.56,47.73,47.55,47.73,18679.5,37.8503,37.9856,37.8424,37.9856,18679.5
2019-06-25 10:10:00,47.72,47.83,47.7,47.81,34258.5,37.9777,38.0652,37.9618,38.0493,34258.5
2019-06-25 10:20:00,47.8,47.87,47.75,47.85,31189.5,38.0413,38.097,38.0015,38.0811,31189.5
2019-06-25 10:30:00,47.85,47.93,47.78,47.81,42348.0,38.0811,38.1448,38.0254,38.0493,42348.0
2019-06-25 10:40:00,47.82,47.88,47.79,47.79,18684.0,38.0573,38.105,38.0334,38.0334,18684.0
2019-06-25 10:50:00,47.79,47.89,47.79,47.86,19699.5,38.0334,38.113,38.0334,38.0891,19699.5
2019-06-25 11:00:00,47.88,47.88,47.75,47.75,24528.0,38.105,38.105,38.0015,38.0015,24528.0
2019-06-25 11:10:00,47.74,47.75,47.67,47.69,19638.0,37.9936,38.0015,37.9379,37.9538,19638.0
2019-06-25 11:20:00,47.69,47.71,47.65,47.65,19743.0,37.9538,37.9697,37.922,37.922,19743.0
2019-06-25 11:30:00,47.65,47.67,47.61,47.67,17938.5,37.922,37.9379,37.8901,37.9379,17938.5
2019-06-25 11:40:00,47.67,47.69,47.65,47.67,10791.0,37.9379,37.9538,37.922,37.9379,10791.0
2019-06-25 11:50:00,47.66,47.73,47.66,47.73,10098.0,37.9299,37.9856,37.9299,37.9856,10098.0
2019-06-25 12:00:00,47.73,47.76,47.72,47.76,15432.0,37.9856,38.0095,37.9777,38.0095,15432.0
2019-06-25 12:10:00,47.75,47.79,47.75,47.78,8866.5,38.0015,38.0334,38.0015,38.0254,8866.5
2019-06-25 12:20:00,47.78,47.83,47.77,47.78,12439.5,38.0254,38.0652,38.0175,38.0254,12439.5
2019-06-25 12:30:00,47.79,47.81,47.71,47.71,21196.5,38.0334,38.0493,37.9697,37.9697,21196.5
2019-06-25 12:40:00,47.71,47.72,47.67,47.72,7774.5,37.9697,37.9777,37.9379,37.9777,7774.5
2019-06-25 12:50:00,47.73,47.76,47.73,47.73,10032.0,37.9856,38.0095,37.9856,37.9856,10032.0
2019-06-25 13:00:00,47.73,47.73,47.61,47.69,16047.0,37.9856,37.9856,37.8901,37.9538,16047.0
2019-06-25 13:10:00,47.71,47.73,47.67,47.71,11677.5,37.9697,37.9856,37.9379,37.9697,11677.5
2019-06-25 13:20:00,47.72,47.77,47.7,47.77,13296.0,37.9777,38.0175,37.9618,38.0175,13296.0
2019-06-25 13:30:00,47.77,47.81,47.69,47.71,16437.0,38.0175,38.0493,37.9538,37.9697,16437.0
2019-06-25 13:40:00,47.72,47.75,47.71,47.72,5880.0,37.9777,38.0015,37.9697,37.9777,5880.0
2019-06-25 13:50:00,47.73,47.74,47.67,47.68,10200.0,37.9856,37.9936,37.9379,37.9458,10200.0
2019-06-25 14:00:00,47.68,47.71,47.67,47.7,11863.5,37.9458,37.9697,37.9379,37.9618,11863.5
2019-06-25 14:10:00,47.69,47.73,47.69,47.72,8242.5,37.9538,37.9856,37.9538,37.9777,8242.5
2019-06-25 14:20:00,47.72,47.72,47.62,47.63,21600.0,37.9777,37.9777,37.8981,37.906,21600.0
2019-06-25 14:30:00,47.63,47.63,47.48,47.5,17536.5,37.906,37.906,37.7867,37.8026,17536.5
2019-06-25 14:40:00,47.51,47.56,47.5,47.56,16050.0,37.8105,37.8503,37.8026,37.8503,16050.0
2019-06-25 14:50:00,47.54,47.6,47.54,47.59,13963.5,37.8344,37.8822,37.8344,37.8742,13963.5
2019-06-25 15:00:00,47.59,47.69,47.59,47.68,15331.5,37.8742,37.9538,37.8742,37.9458,15331.5
2019-06-25 15:10:00,47.68,47.68,47.57,47.57,20110.5,37.9458,37.9458,37.8583,37.8583,20110.5
2019-06-25 15:20:00,47.58,47.64,47.58,47.63,21973.5,37.8662,37.914,37.8662,37.906,21973.5
2019-06-25 15:30:00,47.61,47.63,47.57,47.58,28777.5,37.8901,37.906,37.8583,37.8662,28777.5
2019-06-25 15:40:00,47.58,47.59,47.5,47.55,30393.0,37.8662,37.8742,37.8026,37.8424,30393.0
2019-06-25 15:50:00,47.55,47.6,47.4,47.54,162654.0,37.8424,37.8822,37.723,37.8344,162654.0
2019-06-26 09:30:00,47.75,47.79,47.55,47.73,28554.0,38.0015,38.0334,37.8424,37.9856,28554.0
2019-06-26 09:40:00,47.71,47.89,47.7,47.85,26812.5,37.9697,38.113,37.9618,38.0811,26812.5
2019-06-26 09:50:00,47.85,47.85,47.73,47.82,41418.0,38.0811,38.0811,37.9856,38.0573,41418.0
2019-06-26 10:00:00,47.82,47.92,47.77,47.81,36891.0,38.0573,38.1368,38.0175,38.0493,36891.0
2019-06-26 10:10:00,47.81,47.81,47.69,47.71,7285.5,38.0493,38.0493,37.9538,37.9697,7285.5
2019-06-26 10:20:00,47.72,47.75,47.67,47.73,10060.5,37.9777,38.0015,37.9379,37.9856,10060.5
2019-06-26 10:30:00,47.75,47.78,47.73,47.74,14845.5,38.0015,38.0254,37.9856,37.9936,14845.5
2019-06-26 10:40:00,47.73,47.75,47.69,47.75,14098.5,37.9856,38.0015,37.9538,38.0015,14098.5
2019-06-26 10:50:00,47.75,47.77,47.69,47.76,12357.0,38.0015,38.0175,37.9538,38.0095,12357.0
2019-06-26 11:00:00,47.75,47.85,47.75,47.79,17175.0,38.0015,38.0811,38.0015,38.0334,17175.0
2019-06-26 11:10:00,47.79,47.81,47.64,47.64,24142.5,38.0334,38.0493,37.914,37.914,24142.5
2019-06-26 11:20:00,47.64,47.66,47.56,47.61,22468.5,37.914,37.9299,37.8503,37.8901,22468.5
2019-06-26 11:30:00,47.61,47.61,47.5,47.52,11418.0,37.8901,37.8901,37.8026,37.8185,11418.0
2019-06-26 11:40:00,47.51,47.53,47.47,47.52,4950.0,37.8105,37.8265,37.7787,37.8185,4950.0
2019-06-26 11:50:00,47.53,47.53,47.49,47.51,7050.0,37.8265,37.8265,37.7946,37.8105,7050.0
2019-06-26 12:00:00,47.53,47.53,47.5,47.51,7467.0,37.8265,37.8265,37.8026,37.8105,7467.0
2019-06-26 12:10:00,47.5,47.51,47.45,47.47,16635.0,37.8026,37.8105,37.7628,37.7787,16635.0
2019-06-26 12:20:00,47.46,47.46,47.4,47.44,10303.5,37.7707,37.7707,37.723,37.7548,10303.5
2019-06-26 12:30:00,47.45,47.48,47.43,47.47,7084.5,37.7628,37.7867,37.7469,37.7787,7084.5
2019-06-26 12:40:00,47.47,47.52,47.47,47.5,28369.5,37.7787,37.8185,37.7787,37.8026,28369.5
2019-06-26 12:50:00,47.49,47.5,47.47,47.47,8550.0,37.7946,37.8026,37.7787,37.7787,8550.0
2019-06-26 13:00:00,47.47,47.48,47.37,47.37,16801.5,37.7787,37.7867,37.6991,37.6991,16801.5
2019-06-26 13:10:00,47.37,47.38,47.33,47.34,13492.5,37.6991,37.7071,37.6673,37.6752,13492.5
2019-06-26 13:20:00,47.35,47.36,47.31,47.33,13042.5,37.6832,37.6912,37.6514,37.6673,13042.5
2019-06-26 13:30:00,47.33,47.34,47.29,47.3,13876.5,37.6673,37.6752,37.6355,37.6434,13876.5
2019-06-26 13:40:00,47.29,47.32,47.26,47.29,9786.0,37.6355,37.6593,37.6116,37.6355,9786.0
2019-06-26 13:50:00,47.29,47.31,47.27,47.31,11290.5,37.6355,37.6514,37.6195,37.6514,11290.5
2019-06-26 14:00:00,47.31,47.32,47.3,47.31,4507.5,37.6514,37.6593,37.6434,37.6514,4507.5
2019-06-26 14:10:00,47.31,47.32,47.26,47.27,25221.0,37.6514,37.6593,37.6116,37.6195,25221.0
2019-06-26 14:20:00,47.27,47.28,47.23,47.27,21390.0,37.6195,37.6275,37.5877,37.6195,21390.0
2019-06-26 14:30:00,47.27,47.27,47.18,47.18,14188.5,37.6195,37.6195,37.5479,37.5479,14188.5
2019-06-26 14:40:00,47.19,47.25,47.17,47.24,16134.0,37.5559,37.6036,37.54,37.5957,16134.0
2019-06-26 14:50:00,47.24,47.26,47.21,47.25,27133.5,37.5957,37.6116,37.5718,37.6036,27133.5
2019-06-26 15:00:00,47.26,47.31,47.25,47.29,15811.5,37.6116,37.6514,37.6036,37.6355,15811.5
2019-06-26 15:10:00,47.27,47.31,47.25,47.27,19527.0,37.6195,37.6514,37.6036,37.6195,19527.0
2019-06-26 15:20:00,47.27,47.31,47.26,47.28,11539.5,37.6195,37.6514,37.6116,37.6275,11539.5
2019-06-26 15:30:00,47.27,47.32,47.26,47.31,28147.5,37.6195,37.6593,37.6116,37.6514,28147.5
2019-06-26 15:40:00,47.31,47.32,47.25,47.29,20560.5,37.6514,37.6593,37.6036,37.6355,20560.5
2019-06-26 15:50:00,47.29,47.37,47.25,47.27,281829.0,37.6355,37.6991,37.6036,37.6195,281829.0
2019-06-27 09:30:00,47.33,47.49,47.23,47.44,209083.5,37.6673,37.7946,37.5877,37.7548,209083.5
2019-06-27 09:40:00,47.48,47.55,47.27,47.35,33526.5,37.7867,37.8424,37.6195,37.6832,33526.5
2019-06-27 09:50:00,47.34,47.44,47.26,47.26,9282.0,37.6752,37.7548,37.6116,37.6116,9282.0
2019-06-27 10:00:00,47.27,47.34,47.24,47.3,16050.0,37.6195,37.6752,37.5957,37.6434,16050.0
2019-06-27 10:10:00,47.29,47.31,47.22,47.27,12189.0,37.6355,37.6514,37.5797,37.6195,12189.0
2019-06-27 10:20:00,47.29,47.32,47.22,47.23,14217.0,37.6355,37.6593,37.5797,37.5877,14217.0
2019-06-27 10:30:00,47.23,47.27,47.11,47.11,8430.0,37.5877,37.6195,37.4922,37.4922,8430.0
2019-06-27 10:40:00,47.11,47.11,47.02,47.06,12493.5,37.4922,37.4922,37.4206,37.4524,12493.5
2019-06-27 10:50:00,47.04,47.12,46.95,47.05,83161.5,37.4365,37.5002,37.3649,37.4445,83161.5
2019-06-27 11:00:00,47.04,47.05,46.98,47.02,21864.0,37.4365,37.4445,37.3887,37.4206,21864.0
2019-06-27 11:10:00,47.01,47.05,46.84,46.91,26440.5,37.4126,37.4445,37.2773,37.333,26440.5
2019-06-27 11:20:00,46.93,46.93,46.87,46.9,23752.5,37.349,37.349,37.3012,37.3251,23752.5
2019-06-27 11:30:00,46.89,46.96,46.86,46.96,9726.0,37.3171,37.3728,37.2932,37.3728,9726.0
2019-06-27 11:40:00,46.95,47.03,46.95,47.03,12256.5,37.3649,37.4285,37.3649,37.4285,12256.5
2019-06-27 11:50:00,47.06,47.06,46.95,46.99,14440.5,37.4524,37.4524,37.3649,37.3967,14440.5
2019-06-27 12:00:00,46.97,47.01,46.95,47.0,20014.5,37.3808,37.4126,37.3649,37.4047,20014.5
2019-06-27 12:10:00,47.01,47.09,46.97,47.07,107266.5,37.4126,37.4763,37.3808,37.4604,107266.5
2019-06-27 12:20:00,47.08,47.09,47.0,47.0,11703.0,37.4683,37.4763,37.4047,37.4047,11703.0
2019-06-27 12:30:00,47.0,47.05,46.97,47.01,32907.0,37.4047,37.4445,37.3808,37.4126,32907.0
2019-06-27 12:40:00,47.0,47.01,46.89,46.95,38686.5,37.4047,37.4126,37.3171,37.3649,38686.5
2019-06-27 12:50:00,46.97,47.01,46.95,47.01,17944.5,37.3808,37.4126,37.3649,37.4126,17944.5
2019-06-27 13:00:00,46.99,47.03,46.99,47.02,15103.5,37.3967,37.4285,37.3967,37.4206,15103.5
2019-06-27 13:10:00,47.01,47.05,46.95,46.98,14262.0,37.4126,37.4445,37.3649,37.3887,14262.0
2019-06-27 13:20:00,46.97,47.01,46.95,46.98,27901.5,37.3808,37.4126,37.3649,37.3887,27901.5
2019-06-27 13:30:00,46.98,47.01,46.96,46.96,14590.5,37.3887,37.4126,37.3728,37.3728,14590.5
2019-06-27 13:40:00,46.96,46.99,46.95,46.97,13675.5,37.3728,37.3967,37.3649,37.3808,13675.5
2019-06-27 13:50:00,46.99,47.01,46.95,46.95,9030.0,37.3967,37.4126,37.3649,37.3649,9030.0
2019-06-27 14:00:00,46.93,46.97,46.93,46.95,9660.0,37.349,37.3808,37.349,37.3649,9660.0
2019-06-27 14:10:00,46.96,47.0,46.96,46.99,21912.0,37.3728,37.4047,37.3728,37.3967,21912.0
2019-06-27 14:20:00,47.0,47.07,46.99,47.05,12178.5,37.4047,37.4604,37.3967,37.4445,12178.5
2019-06-27 14:30:00,47.06,47.08,47.03,47.06,26466.0,37.4524,37.4683,37.4285,37.4524,26466.0
2019-06-27 14:40:00,47.07,47.15,47.06,47.15,17394.0,37.4604,37.524,37.4524,37.524,17394.0
2019-06-27 14:50:00,47.13,47.14,47.09,47.1,13353.0,37.5081,37.5161,37.4763,37.4842,13353.0
2019-06-27 15:00:00,47.11,47.14,47.06,47.06,17007.0,37.4922,37.5161,37.4524,37.4524,17007.0
2019-06-27 15:10:00,47.06,47.09,47.05,47.09,12207.0,37.4524,37.4763,37.4445,37.4763,12207.0
2019-06-27 15:20:00,47.09,47.09,47.05,47.07,14809.5,37.4763,37.4763,37.4445,37.4604,14809.5
2019-06-27 15:30:00,47.07,47.12,47.01,47.12,30156.0,37.4604,37.5002,37.4126,37.5002,30156.0
2019-06-27 15:40:00,47.11,47.16,47.1,47.15,31770.0,37.4922,37.532,37.4842,37.524,31770.0
2019-06-27 15:50:00,47.16,47.19,47.11,47.12,95887.5,37.532,37.5559,37.4922,37.5002,95887.5
2019-06-28 09:30:00,47.3,47.59,47.26,47.57,29598.0,37.6434,37.8742,37.6116,37.8583,29598.0
2019-06-28 09:40:00,47.6,47.64,47.4,47.42,37896.0,37.8822,37.914,37.723,37.7389,37896.0
2019-06-28 09:50:00,47.42,47.43,47.25,47.34,14268.0,37.7389,37.7469,37.6036,37.6752,14268.0
2019-06-28 10:00:00,47.37,47.41,47.27,47.37,24037.5,37.6991,37.731,37.6195,37.6991,24037.5
2019-06-28 10:10:00,47.39,47.39,47.3,47.31,10561.5,37.715,37.715,37.6434,37.6514,10561.5
2019-06-28 10:20:00,47.3,47.31,47.17,47.2,67539.0,37.6434,37.6514,37.54,37.5638,67539.0
2019-06-28 10:30:00,47.19,47.27,47.17,47.17,25159.5,37.5559,37.6195,37.54,37.54,25159.5
2019-06-28 10:40:00,47.17,47.17,47.1,47.11,28938.0,37.54,37.54,37.4842,37.4922,28938.0
2019-06-28 10:50:00,47.11,47.2,47.09,47.17,33348.0,37.4922,37.5638,37.4763,37.54,33348.0
2019-06-28 11:00:00,47.16,47.19,47.09,47.14,20572.5,37.532,37.5559,37.4763,37.5161,20572.5
2019-06-28 11:10:00,47.15,47.17,47.11,47.17,14029.5,37.524,37.54,37.4922,37.54,14029.5
2019-06-28 11:20:00,47.17,47.17,47.12,47.13,21708.0,37.54,37.54,37.5002,37.5081,21708.0
2019-06-28 11:30:00,47.13,47.22,47.13,47.21,22246.5,37.5081,37.5797,37.5081,37.5718,22246.5
2019-06-28 11:40:00,47.22,47.3,47.21,47.29,16531.5,37.5797,37.6434,37.5718,37.6355,16531.5
2019-06-28 11:50:00,47.31,47.33,47.27,47.29,79557.0,37.6514,37.6673,37.6195,37.6355,79557.0
2019-06-28 12:00:00,47.28,47.33,47.28,47.31,23370.0,37.6275,37.6673,37.6275,37.6514,23370.0
2019-06-28 12:10:00,47.32,47.36,47.29,47.36,16686.0,37.6593,37.6912,37.6355,37.6912,16686.0
2019-06-28 12:20:00,47.36,47.45,47.36,47.43,11353.5,37.6912,37.7628,37.6912,37.7469,11353.5
2019-06-28 12:30:00,47.44,47.57,47.42,47.56,78928.5,37.7548,37.8583,37.7389,37.8503,78928.5
2019-06-28 12:40:00,47.57,47.67,47.55,47.66,49570.5,37.8583,37.9379,37.8424,37.9299,49570.5
2019-06-28 12:50:00,47.66,47.82,47.66,47.82,50389.5,37.9299,38.0573,37.9299,38.0573,50389.5
2019-06-28 13:00:00,47.83,47.84,47.71,47.74,18843.0,38.0652,38.0732,37.9697,37.9936,18843.0
2019-06-28 13:10:00,47.73,47.75,47.7,47.71,13639.5,37.9856,38.0015,37.9618,37.9697,13639.5
2019-06-28 13:20:00,47.71,47.81,47.7,47.8,56863.5,37.9697,38.0493,37.9618,38.0413,56863.5
2019-06-28 13:30:00,47.81,47.91,47.79,47.87,92311.5,38.0493,38.1289,38.0334,38.097,92311.5
2019-06-28 13:40:00,47.86,47.86,47.64,47.8,277752.0,38.0891,38.0891,37.914,38.0413,277752.0
2019-06-28 13:50:00,47.79,47.84,47.79,47.79,17863.5,38.0334,38.0732,38.0334,38.0334,17863.5
2019-06-28 14:00:00,47.79,47.79,47.69,47.7,22479.0,38.0334,38.0334,37.9538,37.9618,22479.0
2019-06-28 14:10:00,47.69,47.71,47.61,47.67,22474.5,37.9538,37.9697,37.8901,37.9379,22474.5
2019-06-28 14:20:00,47.66,47.68,47.59,47.61,112113.0,37.9299,37.9458,37.8742,37.8901,112113.0
2019-06-28 14:30:00,47.62,47.67,47.59,47.63,51745.5,37.8981,37.9379,37.8742,37.906,51745.5
2019-06-28 14:40:00,47.63,47.66,47.61,47.65,22702.5,37.906,37.9299,37.8901,37.922,22702.5
2019-06-28 14:50:00,47.64,47.64,47.57,47.57,45396.0,37.914,37.914,37.8583,37.8583,45396.0
2019-06-28 15:00:00,47.57,47.59,47.52,47.54,18615.0,37.8583,37.8742,37.8185,37.8344,18615.0
2019-06-28 15:10:00,47.55,47.57,47.51,47.56,32287.5,37.8424,37.8583,37.8105,37.8503,32287.5
2019-06-28 15:20:00,47.56,47.6,47.52,47.55,20776.5,37.8503,37.8822,37.8185,37.8424,20776.5
2019-06-28 15:30:00,47.55,47.63,47.54,47.6,27210.0,37.8424,37.906,37.8344,37.8822,27210.0
2019-06-28 15:40:00,47.61,47.64,47.56,47.62,39675.0,37.8901,37.914,37.8503,37.8981,39675.0
2019-06-28 15:50:00,47.63,47.83,47.55,47.78,464965.5,37.906,38.0652,37.8424,38.0254,464965.5
2019-07-01 09:30:00,48.42,48.57,48.27,48.29,99855.0,38.5348,38.6541,38.4154,38.4313,99855.0
2019-07-01 09:40:00,48.31,48.35,48.08,48.13,77530.5,38.4472,38.479,38.2642,38.304,77530.5
2019-07-01 09:50:00,48.13,48.15,48.0,48.03,66432.0,38.304,38.3199,38.2005,38.2244,66432.0
2019-07-01 10:00:00,48.07,48.11,47.98,48.05,46810.5,38.2562,38.288,38.1846,38.2403,46810.5
2019-07-01 10:10:00,48.06,48.13,48.05,48.09,37056.0,38.2483,38.304,38.2403,38.2721,37056.0
2019-07-01 10:20:00,48.09,48.12,47.99,48.03,37158.0,38.2721,38.296,38.1925,38.2244,37158.0
2019-07-01 10:30:00,48.03,48.05,47.93,47.93,21015.0,38.2244,38.2403,38.1448,38.1448,21015.0
2019-07-01 10:40:00,47.93,47.94,47.85,47.93,36691.5,38.1448,38.1528,38.0811,38.1448,36691.5
2019-07-01 10:50:00,47.92,47.92,47.85,47.89,20133.0,38.1368,38.1368,38.0811,38.113,20133.0
2019-07-01 11:00:00,47.89,47.89,47.77,47.81,21756.0,38.113,38.113,38.0175,38.0493,21756.0
2019-07-01 11:10:00,47.81,47.94,47.79,47.93,41863.5,38.0493,38.1528,38.0334,38.1448,41863.5
2019-07-01 11:20:00,47.94,48.03,47.92,48.01,59187.0,38.1528,38.2244,38.1368,38.2085,59187.0
2019-07-01 11:30:00,48.0,48.06,47.97,48.05,24927.0,38.2005,38.2483,38.1766,38.2403,24927.0
2019-07-01 11:40:00,48.05,48.05,47.96,47.97,18006.0,38.2403,38.2403,38.1687,38.1766,18006.0
2019-07-01 11:50:00,47.99,48.05,47.99,48.01,10408.5,38.1925,38.2403,38.1925,38.2085,10408.5
2019-07-01 12:00:00,48.01,48.02,47.96,47.99,12975.0,38.2085,38.2164,38.1687,38.1925,12975.0
2019-07-01 12:10:00,47.99,48.03,47.99,48.01,14713.5,38.1925,38.2244,38.1925,38.2085,14713.5
2019-07-01 12:20:00,48.01,48.01,47.98,48.01,17130.0,38.2085,38.2085,38.1846,38.2085,17130.0
2019-07-01 12:30:00,48.01,48.04,47.99,48.01,11047.5,38.2085,38.2323,38.1925,38.2085,11047.5
2019-07-01 12:40:00,48.01,48.07,47.99,48.07,13608.0,38.2085,38.2562,38.1925,38.2562,13608.0
2019-07-01 12:50:00,48.06,48.06,47.96,47.97,21792.0,38.2483,38.2483,38.1687,38.1766,21792.0
2019-07-01 13:00:00,47.97,48.02,47.96,48.0,24837.0,38.1766,38.2164,38.1687,38.2005,24837.0
2019-07-01 13:10:00,48.01,48.01,47.86,47.87,36808.5,38.2085,38.2085,38.0891,38.097,36808.5
2019-07-01 13:20:00,47.88,47.9,47.83,47.89,38490.0,38.105,38.1209,38.0652,38.113,38490.0
2019-07-01 13:30:00,47.89,47.89,47.74,47.76,33274.5,38.113,38.113,37.9936,38.0095,33274.5
2019-07-01 13:40:00,47.76,47.77,47.67,47.67,20290.5,38.0095,38.0175,37.9379,37.9379,20290.5
2019-07-01 13:50:00,47.67,47.68,47.63,47.65,23418.0,37.9379,37.9458,37.906,37.922,23418.0
2019-07-01 14:00:00,47.65,47.66,47.57,47.59,21627.0,37.922,37.9299,37.8583,37.8742,21627.0
2019-07-01 14:10:00,47.59,47.68,47.59,47.67,68761.5,37.8742,37.9458,37.8742,37.9379,68761.5
2019-07-01 14:20:00,47.67,47.68,47.61,47.64,21309.0,37.9379,37.9458,37.8901,37.914,21309.0
2019-07-01 14:30:00,47.64,47.72,47.64,47.71,58855.5,37.914,37.9777,37.914,37.9697,58855.5
2019-07-01 14:40:00,47.71,47.78,47.71,47.78,91635.0,37.9697,38.0254,37.9697,38.0254,91635.0
2019-07-01 14:50:00,47.77,47.79,47.74,47.77,14163.0,38.0175,38.0334,37.9936,38.0175,14163.0
2019-07-01 15:00:00,47.76,47.83,47.75,47.83,30916.5,38.0095,38.0652,38.0015,38.0652,30916.5
2019-07-01 15:10:00,47.83,47.93,47.83,47.91,45712.5,38.0652,38.1448,38.0652,38.1289,45712.5
2019-07-01 15:20:00,47.91,48.0,47.9,47.95,38764.5,38.1289,38.2005,38.1209,38.1607,38764.5
2019-07-01 15:30:00,47.95,48.03,47.95,48.03,19138.5,38.1607,38.2244,38.1607,38.2244,19138.5
2019-07-01 15:40:00,48.05,48.09,48.01,48.09,25104.0,38.2403,38.2721,38.2085,38.2721,25104.0
2019-07-01 15:50:00,48.09,48.29,48.09,48.17,269653.5,38.2721,38.4313,38.2721,38.3358,269653.5
2019-07-02 09:30:00,47.38,47.61,47.33,47.58,73266.0,37.7071,37.8901,37.6673,37.8662,73266.0
2019-07-02 09:40:00,47.58,47.71,47.45,47.51,34353.0,37.8662,37.9697,37.7628,37.8105,34353.0
2019-07-02 09:50:00,47.49,47.65,47.49,47.57,24165.0,37.7946,37.922,37.7946,37.8583,24165.0
2019-07-02 10:00:00,47.58,47.64,47.48,47.58,32758.5,37.8662,37.914,37.7867,37.8662,32758.5
2019-07-02 10:10:00,47.59,47.65,47.53,47.65,66547.5,37.8742,37.922,37.8265,37.922,66547.5
2019-07-02 10:20:00,47.64,47.8,47.62,47.8,27339.0,37.914,38.0413,37.8981,38.0413,27339.0
2019-07-02 10:30:00,47.79,47.87,47.71,47.71,21064.5,38.0334,38.097,37.9697,37.9697,21064.5
2019-07-02 10:40:00,47.69,47.75,47.66,47.68,27118.5,37.9538,38.0015,37.9299,37.9458,27118.5
2019-07-02 10:50:00,47.69,47.75,47.65,47.7,35098.5,37.9538,38.0015,37.922,37.9618,35098.5
2019-07-02 11:00:00,47.71,47.85,47.7,47.84,57135.0,37.9697,38.0811,37.9618,38.0732,57135.0
2019-07-02 11:10:00,47.83,47.83,47.69,47.69,47052.0,38.0652,38.0652,37.9538,37.9538,47052.0
2019-07-02 11:20:00,47.7,47.71,47.64,47.67,23065.5,37.9618,37.9697,37.914,37.9379,23065.5
2019-07-02 11:30:00,47.68,47.68,47.56,47.56,28455.0,37.9458,37.9458,37.8503,37.8503,28455.0
2019-07-02 11:40:00,47.55,47.65,47.53,47.62,32557.5,37.8424,37.922,37.8265,37.8981,32557.5
2019-07-02 11:50:00,47.62,47.64,47.57,47.63,40995.0,37.8981,37.914,37.8583,37.906,40995.0
2019-07-02 12:00:00,47.63,47.65,47.6,47.63,20700.0,37.906,37.922,37.8822,37.906,20700.0
2019-07-02 12:10:00,47.64,47.67,47.62,47.63,16981.5,37.914,37.9379,37.8981,37.906,16981.5
2019-07-02 12:20:00,47.63,47.65,47.51,47.52,19597.5,37.906,37.922,37.8105,37.8185,19597.5
2019-07-02 12:30:00,47.53,47.53,47.45,47.49,11803.5,37.8265,37.8265,37.7628,37.7946,11803.5
2019-07-02 12:40:00,47.49,47.49,47.43,47.45,13167.0,37.7946,37.7946,37.7469,37.7628,13167.0
2019-07-02 12:50:00,47.45,47.47,47.41,47.41,11449.5,37.7628,37.7787,37.731,37.731,11449.5
2019-07-02 13:00:00,47.41,47.43,47.38,47.41,7641.0,37.731,37.7469,37.7071,37.731,7641.0
2019-07-02 13:10:00,47.42,47.47,47.41,47.47,12414.0,37.7389,37.7787,37.731,37.7787,12414.0
2019-07-02 13:20:00,47.47,47.51,47.43,47.44,17385.0,37.7787,37.8105,37.7469,37.7548,17385.0
2019-07-02 13:30:00,47.43,47.47,47.39,47.47,14377.5,37.7469,37.7787,37.715,37.7787,14377.5
2019-07-02 13:40:00,47.47,47.47,47.41,47.42,32460.0,37.7787,37.7787,37.731,37.7389,32460.0
2019-07-02 13:50:00,47.42,47.43,47.37,47.4,17110.5,37.7389,37.7469,37.6991,37.723,17110.5
2019-07-02 14:00:00,47.39,47.42,47.32,47.36,38602.5,37.715,37.7389,37.6593,37.6912,38602.5
2019-07-02 14:10:00,47.35,47.44,47.35,47.43,33294.0,37.6832,37.7548,37.6832,37.7469,33294.0
2019-07-02 14:20:00,47.43,47.53,47.42,47.53,44145.0,37.7469,37.8265,37.7389,37.8265,44145.0
2019-07-02 14:30:00,47.53,47.55,47.45,47.47,49818.0,37.8265,37.8424,37.7628,37.7787,49818.0
2019-07-02 14:40:00,47.47,47.51,47.44,47.44,23424.0,37.7787,37.8105,37.7548,37.7548,23424.0
2019-07-02 14:50:00,47.45,47.45,47.37,47.41,23179.5,37.7628,37.7628,37.6991,37.731,23179.5
2019-07-02 15:00:00,47.41,47.47,47.4,47.47,29136.0,37.731,37.7787,37.723,37.7787,29136.0
2019-07-02 15:10:00,47.47,47.48,47.35,47.39,34810.5,37.7787,37.7867,37.6832,37.715,34810.5
2019-07-02 15:20:00,47.4,47.43,47.39,47.42,22873.5,37.723,37.7469,37.715,37.7389,22873.5
2019-07-02 15:30:00,47.42,47.57,47.41,47.57,45699.0,37.7389,37.8583,37.731,37.8583,45699.0
2019-07-02 15:40:00,47.57,47.57,47.47,47.49,56178.0,37.8583,37.8583,37.7787,37.7946,56178.0
2019-07-02 15:50:00,47.48,47.57,47.46,47.55,202675.5,37.7867,37.8583,37.7707,37.8424,202675.5
2019-07-03 09:30:00,47.67,47.83,47.6,47.68,41139.0,37.9379,38.0652,37.8822,37.9458,41139.0
2019-07-03 09:40:00,47.69,47.69,47.47,47.49,52627.5,37.9538,37.9538,37.7787,37.7946,52627.5
2019-07-03 09:50:00,47.47,47.49,47.4,47.4,44829.0,37.7787,37.7946,37.723,37.723,44829.0
2019-07-03 10:00:00,47.41,47.41,47.23,47.29,42210.0,37.731,37.731,37.5877,37.6355,42210.0
2019-07-03 10:10:00,47.29,47.37,47.28,47.33,16500.0,37.6355,37.6991,37.6275,37.6673,16500.0
2019-07-03 10:20:00,47.32,47.34,47.27,47.31,10395.0,37.6593,37.6752,37.6195,37.6514,10395.0
2019-07-03 10:30:00,47.32,47.35,47.27,47.32,17920.5,37.6593,37.6832,37.6195,37.6593,17920.5
2019-07-03 10:40:00,47.33,47.36,47.21,47.26,24582.0,37.6673,37.6912,37.5718,37.6116,24582.0
2019-07-03 10:50:00,47.27,47.29,47.16,47.19,34594.5,37.6195,37.6355,37.532,37.5559,34594.5
2019-07-03 11:00:00,47.17,47.2,47.09,47.11,23284.5,37.54,37.5638,37.4763,37.4922,23284.5
2019-07-03 11:10:00,47.13,47.15,47.09,47.15,17019.0,37.5081,37.524,37.4763,37.524,17019.0
2019-07-03 11:20:00,47.15,47.23,47.15,47.23,24495.0,37.524,37.5877,37.524,37.5877,24495.0
2019-07-03 11:30:00,47.23,47.37,47.22,47.33,29745.0,37.5877,37.6991,37.5797,37.6673,29745.0
2019-07-03 11:40:00,47.33,47.38,47.31,47.36,38830.5,37.6673,37.7071,37.6514,37.6912,38830.5
2019-07-03 11:50:00,47.36,47.36,47.31,47.34,25998.0,37.6912,37.6912,37.6514,37.6752,25998.0
2019-07-03 12:00:00,47.33,47.37,47.31,47.36,22606.5,37.6673,37.6991,37.6514,37.6912,22606.5
2019-07-03 12:10:00,47.37,47.39,47.35,47.39,20454.0,37.6991,37.715,37.6832,37.715,20454.0
2019-07-03 12:20:00,47.38,47.47,47.37,47.45,22990.5,37.7071,37.7787,37.6991,37.7628,22990.5
2019-07-03 12:30:00,47.46,47.5,47.45,47.5,30135.0,37.7707,37.8026,37.7628,37.8026,30135.0
2019-07-03 12:40:00,47.49,47.52,47.37,47.41,58993.5,37.7946,37.8185,37.6991,37.731,58993.5
2019-07-03 12:50:00,47.41,47.49,47.34,47.45,133936.5,37.731,37.7946,37.6752,37.7628,133936.5
2019-07-05 09:30:00,47.28,47.28,46.91,46.99,34968.0,37.6275,37.6275,37.333,37.3967,34968.0
2019-07-05 09:40:00,47.0,47.03,46.89,47.02,69169.5,37.4047,37.4285,37.3171,37.4206,69169.5
2019-07-05 09:50:00,47.02,47.03,46.9,46.96,31384.5,37.4206,37.4285,37.3251,37.3728,31384.5
2019-07-05 10:00:00,46.99,47.04,46.79,46.82,30504.0,37.3967,37.4365,37.2375,37.2614,30504.0
2019-07-05 10:10:00,46.81,46.81,46.65,46.66,21706.5,37.2534,37.2534,37.1261,37.1341,21706.5
2019-07-05 10:20:00,46.67,46.69,46.51,46.51,38362.5,37.142,37.1579,37.0147,37.0147,38362.5
2019-07-05 10:30:00,46.52,46.52,46.28,46.28,35773.5,37.0227,37.0227,36.8317,36.8317,35773.5
2019-07-05 10:40:00,46.3,46.43,46.25,46.4,78367.5,36.8476,36.951,36.8078,36.9272,78367.5
2019-07-05 10:50:00,46.4,46.5,46.38,46.49,24996.0,36.9272,37.0067,36.9112,36.9988,24996.0
2019-07-05 11:00:00,46.5,46.62,46.44,46.59,17788.5,37.0067,37.1022,36.959,37.0784,17788.5
2019-07-05 11:10:00,46.6,46.69,46.57,46.68,83176.5,37.0863,37.1579,37.0624,37.15,83176.5
2019-07-05 11:20:00,46.67,46.69,46.6,46.68,17619.0,37.142,37.1579,37.0863,37.15,17619.0
2019-07-05 11:30:00,46.68,46.85,46.68,46.85,15952.5,37.15,37.2853,37.15,37.2853,15952.5
2019-07-05 11:40:00,46.84,46.84,46.69,46.73,16410.0,37.2773,37.2773,37.1579,37.1898,16410.0
2019-07-05 11:50:00,46.73,46.79,46.7,46.79,17700.0,37.1898,37.2375,37.1659,37.2375,17700.0
2019-07-05 12:00:00,46.82,46.85,46.76,46.81,13975.5,37.2614,37.2853,37.2137,37.2534,13975.5
2019-07-05 12:10:00,46.81,46.88,46.81,46.85,18291.0,37.2534,37.3092,37.2534,37.2853,18291.0
2019-07-05 12:20:00,46.85,46.9,46.83,46.87,20823.0,37.2853,37.3251,37.2694,37.3012,20823.0
2019-07-05 12:30:00,46.88,46.97,46.88,46.93,13800.0,37.3092,37.3808,37.3092,37.349,13800.0
2019-07-05 12:40:00,46.94,46.96,46.91,46.93,8661.0,37.3569,37.3728,37.333,37.349,8661.0
2019-07-05 12:50:00,46.94,46.97,46.93,46.95,8994.0,37.3569,37.3808,37.349,37.3649,8994.0
2019-07-05 13:00:00,46.96,47.05,46.95,47.01,84787.5,37.3728,37.4445,37.3649,37.4126,84787.5
2019-07-05 13:10:00,47.01,47.01,46.96,46.96,8583.0,37.4126,37.4126,37.3728,37.3728,8583.0
2019-07-05 13:20:00,46.96,46.97,46.93,46.97,12157.5,37.3728,37.3808,37.349,37.3808,12157.5
2019-07-05 13:30:00,46.99,47.06,46.98,47.04,11623.5,37.3967,37.4524,37.3887,37.4365,11623.5
2019-07-05 13:40:00,47.03,47.06,47.01,47.05,11374.5,37.4285,37.4524,37.4126,37.4445,11374.5
2019-07-05 13:50:00,47.05,47.07,47.0,47.03,13804.5,37.4445,37.4604,37.4047,37.4285,13804.5
2019-07-05 14:00:00,47.04,47.09,47.01,47.01,11670.0,37.4365,37.4763,37.4126,37.4126,11670.0
2019-07-05 14:10:00,47.01,47.01,46.98,47.0,10201.5,37.4126,37.4126,37.3887,37.4047,10201.5
2019-07-05 14:20:00,47.0,47.03,47.0,47.01,12166.5,37.4047,37.4285,37.4047,37.4126,12166.5
2019-07-05 14:30:00,47.01,47.11,47.01,47.09,17727.0,37.4126,37.4922,37.4126,37.4763,17727.0
2019-07-05 14:40:00,47.09,47.13,47.07,47.13,8217.0,37.4763,37.5081,37.4604,37.5081,8217.0
2019-07-05 14:50:00,47.12,47.12,47.07,47.08,12925.5,37.5002,37.5002,37.4604,37.4683,12925.5
2019-07-05 15:00:00,47.08,47.11,47.04,47.11,26733.0,37.4683,37.4922,37.4365,37.4922,26733.0
2019-07-05 15:10:00,47.11,47.12,47.04,47.05,24100.5,37.4922,37.5002,37.4365,37.4445,24100.5
2019-07-05 15:20:00,47.06,47.13,47.06,47.11,26023.5,37.4524,37.5081,37.4524,37.4922,26023.5
2019-07-05 15:30:00,47.11,47.12,47.03,47.06,24924.0,37.4922,37.5002,37.4285,37.4524,24924.0
2019-07-05 15:40:00,47.05,47.11,47.03,47.08,42987.0,37.4445,37.4922,37.4285,37.4683,42987.0
2019-07-05 15:50:00,47.08,47.11,46.9,47.07,227992.5,37.4683,37.4922,37.3251,37.4604,227992.5
2019-07-08 09:30:00,46.91,46.97,46.82,46.85,25918.5,37.333,37.3808,37.2614,37.2853,25918.5
2019-07-08 09:40:00,46.87,47.02,46.86,46.98,8128.5,37.3012,37.4206,37.2932,37.3887,8128.5
2019-07-08 09:50:00,46.99,47.01,46.94,46.98,23274.0,37.3967,37.4126,37.3569,37.3887,23274.0
2019-07-08 10:00:00,46.99,47.21,46.99,47.2,18030.0,37.3967,37.5718,37.3967,37.5638,18030.0
2019-07-08 10:10:00,47.2,47.23,47.16,47.19,13500.0,37.5638,37.5877,37.532,37.5559,13500.0
2019-07-08 10:20:00,47.16,47.16,47.05,47.07,9321.0,37.532,37.532,37.4445,37.4604,9321.0
2019-07-08 10:30:00,47.05,47.13,47.03,47.13,14236.5,37.4445,37.5081,37.4285,37.5081,14236.5
2019-07-08 10:40:00,47.14,47.17,47.08,47.14,23935.5,37.5161,37.54,37.4683,37.5161,23935.5
2019-07-08 10:50:00,47.15,47.16,47.04,47.05,13342.5,37.524,37.532,37.4365,37.4445,13342.5
2019-07-08 11:00:00,47.04,47.11,47.04,47.1,23371.5,37.4365,37.4922,37.4365,37.4842,23371.5
2019-07-08 11:10:00,47.09,47.19,47.07,47.17,19852.5,37.4763,37.5559,37.4604,37.54,19852.5
2019-07-08 11:20:00,47.16,47.2,47.13,47.13,14158.5,37.532,37.5638,37.5081,37.5081,14158.5
2019-07-08 11:30:00,47.14,47.19,47.13,47.15,13225.5,37.5161,37.5559,37.5081,37.524,13225.5
2019-07-08 11:40:00,47.16,47.24,47.15,47.24,18714.0,37.532,37.5957,37.524,37.5957,18714.0
2019-07-08 11:50:00,47.24,47.27,47.2,47.21,19998.0,37.5957,37.6195,37.5638,37.5718,19998.0
2019-07-08 12:00:00,47.21,47.21,47.09,47.15,16183.5,37.5718,37.5718,37.4763,37.524,16183.5
2019-07-08 12:10:00,47.15,47.16,47.12,47.14,10399.5,37.524,37.532,37.5002,37.5161,10399.5
2019-07-08 12:20:00,47.13,47.14,47.07,47.1,7365.0,37.5081,37.5161,37.4604,37.4842,7365.0
2019-07-08 12:30:00,47.1,47.15,47.09,47.13,11002.5,37.4842,37.524,37.4763,37.5081,11002.5
2019-07-08 12:40:00,47.13,47.13,47.07,47.11,9357.0,37.5081,37.5081,37.4604,37.4922,9357.0
2019-07-08 12:50:00,47.11,47.14,47.07,47.09,7516.5,37.4922,37.5161,37.4604,37.4763,7516.5
2019-07-08 13:00:00,47.09,47.12,47.07,47.11,9466.5,37.4763,37.5002,37.4604,37.4922,9466.5
2019-07-08 13:10:00,47.11,47.11,47.03,47.03,9663.0,37.4922,37.4922,37.4285,37.4285,9663.0
2019-07-08 13:20:00,47.03,47.05,46.99,47.03,15733.5,37.4285,37.4445,37.3967,37.4285,15733.5
2019-07-08 13:30:00,47.03,47.06,46.98,46.99,11253.0,37.4285,37.4524,37.3887,37.3967,11253.0
2019-07-08 13:40:00,46.99,47.01,46.94,46.96,10159.5,37.3967,37.4126,37.3569,37.3728,10159.5
2019-07-08 13:50:00,46.96,46.97,46.93,46.96,9234.0,37.3728,37.3808,37.349,37.3728,9234.0
2019-07-08 14:00:00,46.96,46.97,46.92,46.94,13135.5,37.3728,37.3808,37.341,37.3569,13135.5
2019-07-08 14:10:00,46.95,46.95,46.89,46.91,18372.0,37.3649,37.3649,37.3171,37.333,18372.0
2019-07-08 14:20:00,46.91,46.91,46.83,46.87,21417.0,37.333,37.333,37.2694,37.3012,21417.0
2019-07-08 14:30:00,46.88,46.9,46.84,46.87,31336.5,37.3092,37.3251,37.2773,37.3012,31336.5
2019-07-08 14:40:00,46.87,46.93,46.83,46.89,19947.0,37.3012,37.349,37.2694,37.3171,19947.0
2019-07-08 14:50:00,46.88,46.92,46.84,46.89,35961.0,37.3092,37.341,37.2773,37.3171,35961.0
2019-07-08 15:00:00,46.89,46.95,46.89,46.92,45003.0,37.3171,37.3649,37.3171,37.341,45003.0
2019-07-08 15:10:00,46.91,47.0,46.89,46.97,63298.5,37.333,37.4047,37.3171,37.3808,63298.5
2019-07-08 15:20:00,46.97,47.0,46.96,46.99,25338.0,37.3808,37.4047,37.3728,37.3967,25338.0
2019-07-08 15:30:00,46.99,47.05,46.99,47.05,51267.0,37.3967,37.4445,37.3967,37.4445,51267.0
2019-07-08 15:40:00,47.06,47.1,47.04,47.1,36112.5,37.4524,37.4842,37.4365,37.4842,36112.5
2019-07-08 15:50:00,47.1,47.15,47.05,47.11,182937.0,37.4842,37.524,37.4445,37.4922,182937.0
2019-07-09 09:30:00,46.97,46.97,46.79,46.87,64363.5,37.3808,37.3808,37.2375,37.3012,64363.5
2019-07-09 09:40:00,46.89,47.05,46.82,46.97,31108.5,37.3171,37.4445,37.2614,37.3808,31108.5
2019-07-09 09:50:00,46.96,47.09,46.95,47.05,67731.0,37.3728,37.4763,37.3649,37.4445,67731.0
2019-07-09 10:00:00,47.06,47.08,46.85,46.91,99621.0,37.4524,37.4683,37.2853,37.333,99621.0
2019-07-09 10:10:00,46.91,46.93,46.75,46.8,31378.5,37.333,37.349,37.2057,37.2455,31378.5
2019-07-09 10:20:00,46.8,46.84,46.78,46.83,19213.5,37.2455,37.2773,37.2296,37.2694,19213.5
2019-07-09 10:30:00,46.83,46.91,46.82,46.87,47560.5,37.2694,37.333,37.2614,37.3012,47560.5
2019-07-09 10:40:00,46.87,46.97,46.87,46.93,70435.5,37.3012,37.3808,37.3012,37.349,70435.5
2019-07-09 10:50:00,46.93,46.95,46.85,46.89,22041.0,37.349,37.3649,37.2853,37.3171,22041.0
2019-07-09 11:00:00,46.89,46.93,46.86,46.92,64165.5,37.3171,37.349,37.2932,37.341,64165.5
2019-07-09 11:10:00,46.92,46.97,46.88,46.96,27373.5,37.341,37.3808,37.3092,37.3728,27373.5
2019-07-09 11:20:00,46.97,46.99,46.82,46.86,62521.5,37.3808,37.3967,37.2614,37.2932,62521.5
2019-07-09 11:30:00,46.86,46.95,46.85,46.91,22368.0,37.2932,37.3649,37.2853,37.333,22368.0
2019-07-09 11:40:00,46.9,46.93,46.87,46.93,9147.0,37.3251,37.349,37.3012,37.349,9147.0
2019-07-09 11:50:00,46.91,46.91,46.86,46.89,8122.5,37.333,37.333,37.2932,37.3171,8122.5
2019-07-09 12:00:00,46.89,46.93,46.89,46.89,7801.5,37.3171,37.349,37.3171,37.3171,7801.5
2019-07-09 12:10:00,46.89,46.91,46.87,46.89,11365.5,37.3171,37.333,37.3012,37.3171,11365.5
2019-07-09 12:20:00,46.89,46.9,46.87,46.88,19257.0,37.3171,37.3251,37.3012,37.3092,19257.0
2019-07-09 12:30:00,46.89,46.97,46.87,46.97,17101.5,37.3171,37.3808,37.3012,37.3808,17101.5
2019-07-09 12:40:00,46.97,46.97,46.91,46.93,9903.0,37.3808,37.3808,37.333,37.349,9903.0
2019-07-09 12:50:00,46.93,46.99,46.93,46.95,15507.0,37.349,37.3967,37.349,37.3649,15507.0
2019-07-09 13:00:00,46.94,46.97,46.93,46.96,6450.0,37.3569,37.3808,37.349,37.3728,6450.0
2019-07-09 13:10:00,46.95,46.96,46.91,46.92,9351.0,37.3649,37.3728,37.333,37.341,9351.0
2019-07-09 13:20:00,46.93,46.93,46.91,46.92,10810.5,37.349,37.349,37.333,37.341,10810.5
2019-07-09 13:30:00,46.91,46.95,46.87,46.89,12616.5,37.333,37.3649,37.3012,37.3171,12616.5
2019-07-09 13:40:00,46.89,46.89,46.86,46.86,7725.0,37.3171,37.3171,37.2932,37.2932,7725.0
2019-07-09 13:50:00,46.87,46.87,46.85,46.86,7516.5,37.3012,37.3012,37.2853,37.2932,7516.5
2019-07-09 14:00:00,46.86,46.89,46.86,46.88,8146.5,37.2932,37.3171,37.2932,37.3092,8146.5
2019-07-09 14:10:00,46.88,46.96,46.88,46.96,78651.0,37.3092,37.3728,37.3092,37.3728,78651.0
2019-07-09 14:20:00,46.96,46.96,46.89,46.89,15607.5,37.3728,37.3728,37.3171,37.3171,15607.5
2019-07-09 14:30:00,46.89,46.89,46.85,46.85,9973.5,37.3171,37.3171,37.2853,37.2853,9973.5
2019-07-09 14:40:00,46.86,46.9,46.86,46.87,11077.5,37.2932,37.3251,37.2932,37.3012,11077.5
2019-07-09 14:50:00,46.88,46.93,46.88,46.93,11731.5,37.3092,37.349,37.3092,37.349,11731.5
2019-07-09 15:00:00,46.92,46.97,46.92,46.96,12910.5,37.341,37.3808,37.341,37.3728,12910.5
2019-07-09 15:10:00,46.96,46.96,46.93,46.95,16738.5,37.3728,37.3728,37.349,37.3649,16738.5
2019-07-09 15:20:00,46.95,46.95,46.89,46.93,23190.0,37.3649,37.3649,37.3171,37.349,23190.0
2019-07-09 15:30:00,46.93,47.05,46.93,47.04,37182.0,37.349,37.4445,37.349,37.4365,37182.0
2019-07-09 15:40:00,47.04,47.08,47.01,47.05,33612.0,37.4365,37.4683,37.4126,37.4445,33612.0
2019-07-09 15:50:00,47.05,47.15,47.05,47.09,145912.5,37.4445,37.524,37.4445,37.4763,145912.5
2019-07-10 09:30:00,47.32,47.65,47.09,47.43,61099.5,37.6593,37.922,37.4763,37.7469,61099.5
2019-07-10 09:40:00,47.41,47.47,47.26,47.46,34380.0,37.731,37.7787,37.6116,37.7707,34380.0
2019-07-10 09:50:00,47.46,47.55,47.41,47.53,31389.0,37.7707,37.8424,37.731,37.8265,31389.0
2019-07-10 10:00:00,47.51,47.54,47.37,47.39,30298.5,37.8105,37.8344,37.6991,37.715,30298.5
2019-07-10 10:10:00,47.39,47.4,47.27,47.31,17266.5,37.715,37.723,37.6195,37.6514,17266.5
2019-07-10 10:20:00,47.31,47.34,47.19,47.21,20352.0,37.6514,37.6752,37.5559,37.5718,20352.0
2019-07-10 10:30:00,47.21,47.23,47.17,47.18,18531.0,37.5718,37.5877,37.54,37.5479,18531.0
2019-07-10 10:40:00,47.13,47.17,47.05,47.05,34723.5,37.5081,37.54,37.4445,37.4445,34723.5
2019-07-10 10:50:00,47.05,47.07,46.97,46.98,21480.0,37.4445,37.4604,37.3808,37.3887,21480.0
2019-07-10 11:00:00,46.98,47.0,46.93,46.93,19767.0,37.3887,37.4047,37.349,37.349,19767.0
2019-07-10 11:10:00,46.91,46.92,46.85,46.85,18400.5,37.333,37.341,37.2853,37.2853,18400.5
2019-07-10 11:20:00,46.85,46.9,46.81,46.84,32248.5,37.2853,37.3251,37.2534,37.2773,32248.5
2019-07-10 11:30:00,46.84,47.03,46.84,47.0,15249.0,37.2773,37.4285,37.2773,37.4047,15249.0
2019-07-10 11:40:00,47.0,47.08,46.99,47.07,10734.0,37.4047,37.4683,37.3967,37.4604,10734.0
2019-07-10 11:50:00,47.08,47.11,47.05,47.09,16171.5,37.4683,37.4922,37.4445,37.4763,16171.5
2019-07-10 12:00:00,47.1,47.18,47.08,47.15,23754.0,37.4842,37.5479,37.4683,37.524,23754.0
2019-07-10 12:10:00,47.15,47.15,47.09,47.1,14850.0,37.524,37.524,37.4763,37.4842,14850.0
2019-07-10 12:20:00,47.11,47.15,47.07,47.14,14637.0,37.4922,37.524,37.4604,37.5161,14637.0
2019-07-10 12:30:00,47.15,47.2,47.15,47.17,12988.5,37.524,37.5638,37.524,37.54,12988.5
2019-07-10 12:40:00,47.18,47.25,47.15,47.22,16200.0,37.5479,37.6036,37.524,37.5797,16200.0
2019-07-10 12:50:00,47.24,47.27,47.21,47.22,14007.0,37.5957,37.6195,37.5718,37.5797,14007.0
2019-07-10 13:00:00,47.22,47.24,47.2,47.23,10510.5,37.5797,37.5957,37.5638,37.5877,10510.5
2019-07-10 13:10:00,47.23,47.25,47.18,47.2,17154.0,37.5877,37.6036,37.5479,37.5638,17154.0
2019-07-10 13:20:00,47.21,47.23,47.17,47.17,20011.5,37.5718,37.5877,37.54,37.54,20011.5
2019-07-10 13:30:00,47.17,47.17,47.06,47.06,25417.5,37.54,37.54,37.4524,37.4524,25417.5
2019-07-10 13:40:00,47.07,47.11,47.05,47.07,38850.0,37.4604,37.4922,37.4445,37.4604,38850.0
2019-07-10 13:50:00,47.06,47.06,46.99,47.01,27478.5,37.4524,37.4524,37.3967,37.4126,27478.5
2019-07-10 14:00:00,47.01,47.09,46.98,46.98,60319.5,37.4126,37.4763,37.3887,37.3887,60319.5
2019-07-10 14:10:00,46.98,47.02,46.96,46.97,18000.0,37.3887,37.4206,37.3728,37.3808,18000.0
2019-07-10 14:20:00,46.97,47.0,46.96,46.96,13594.5,37.3808,37.4047,37.3728,37.3728,13594.5
2019-07-10 14:30:00,46.94,46.99,46.91,46.91,20799.0,37.3569,37.3967,37.333,37.333,20799.0
2019-07-10 14:40:00,46.91,46.94,46.88,46.91,19618.5,37.333,37.3569,37.3092,37.333,19618.5
2019-07-10 14:50:00,46.92,47.0,46.91,47.0,17074.5,37.341,37.4047,37.333,37.4047,17074.5
2019-07-10 15:00:00,47.01,47.09,46.99,47.07,29341.5,37.4126,37.4763,37.3967,37.4604,29341.5
2019-07-10 15:10:00,47.07,47.09,47.01,47.02,26959.5,37.4604,37.4763,37.4126,37.4206,26959.5
2019-07-10 15:20:00,47.01,47.05,46.98,47.03,23545.5,37.4126,37.4445,37.3887,37.4285,23545.5
2019-07-10 15:30:00,47.03,47.04,46.94,46.97,82206.0,37.4285,37.4365,37.3569,37.3808,82206.0
2019-07-10 15:40:00,46.97,46.98,46.89,46.91,46177.5,37.3808,37.3887,37.3171,37.333,46177.5
2019-07-10 15:50:00,46.91,47.02,46.9,47.01,152179.5,37.333,37.4206,37.3251,37.4126,152179.5
2019-07-11 09:30:00,47.03,47.09,46.84,46.99,36151.5,37.4285,37.4763,37.2773,37.3967,36151.5
2019-07-11 09:40:00,47.0,47.01,46.87,46.91,33925.5,37.4047,37.4126,37.3012,37.333,33925.5
2019-07-11 09:50:00,46.92,46.96,46.89,46.93,10327.5,37.341,37.3728,37.3171,37.349,10327.5
2019-07-11 10:00:00,46.92,46.99,46.86,46.87,8832.0,37.341,37.3967,37.2932,37.3012,8832.0
2019-07-11 10:10:00,46.84,46.84,46.79,46.8,7290.0,37.2773,37.2773,37.2375,37.2455,7290.0
2019-07-11 10:20:00,46.77,46.8,46.67,46.69,9993.0,37.2216,37.2455,37.142,37.1579,9993.0
2019-07-11 10:30:00,46.67,46.67,46.59,46.66,22513.5,37.142,37.142,37.0784,37.1341,22513.5
2019-07-11 10:40:00,46.66,46.8,46.63,46.63,29526.0,37.1341,37.2455,37.1102,37.1102,29526.0
2019-07-11 10:50:00,46.64,46.72,46.61,46.67,34795.5,37.1182,37.1818,37.0943,37.142,34795.5
2019-07-11 11:00:00,46.66,46.75,46.65,46.68,25143.0,37.1341,37.2057,37.1261,37.15,25143.0
2019-07-11 11:10:00,46.68,46.8,46.67,46.76,49761.0,37.15,37.2455,37.142,37.2137,49761.0
2019-07-11 11:20:00,46.75,46.8,46.73,46.76,21615.0,37.2057,37.2455,37.1898,37.2137,21615.0
2019-07-11 11:30:00,46.75,46.78,46.73,46.77,12993.0,37.2057,37.2296,37.1898,37.2216,12993.0
2019-07-11 11:40:00,46.77,46.89,46.77,46.87,13080.0,37.2216,37.3171,37.2216,37.3012,13080.0
2019-07-11 11:50:00,46.89,46.89,46.81,46.84,9531.0,37.3171,37.3171,37.2534,37.2773,9531.0
2019-07-11 12:00:00,46.84,46.9,46.83,46.89,15984.0,37.2773,37.3251,37.2694,37.3171,15984.0
2019-07-11 12:10:00,46.87,46.88,46.85,46.88,9192.0,37.3012,37.3092,37.2853,37.3092,9192.0
2019-07-11 12:20:00,46.88,46.94,46.87,46.91,21904.5,37.3092,37.3569,37.3012,37.333,21904.5
2019-07-11 12:30:00,46.92,46.92,46.84,46.85,6571.5,37.341,37.341,37.2773,37.2853,6571.5
2019-07-11 12:40:00,46.85,46.87,46.83,46.83,14296.5,37.2853,37.3012,37.2694,37.2694,14296.5
2019-07-11 12:50:00,46.82,47.09,46.82,47.09,95034.0,37.2614,37.4763,37.2614,37.4763,95034.0
2019-07-11 13:00:00,47.08,47.11,46.98,46.98,30766.5,37.4683,37.4922,37.3887,37.3887,30766.5
2019-07-11 13:10:00,46.98,47.03,46.97,46.99,19408.5,37.3887,37.4285,37.3808,37.3967,19408.5
2019-07-11 13:20:00,46.99,47.0,46.85,46.85,31504.5,37.3967,37.4047,37.2853,37.2853,31504.5
2019-07-11 13:30:00,46.85,46.89,46.79,46.89,14340.0,37.2853,37.3171,37.2375,37.3171,14340.0
2019-07-11 13:40:00,46.89,46.89,46.77,46.82,11814.0,37.3171,37.3171,37.2216,37.2614,11814.0
2019-07-11 13:50:00,46.82,46.88,46.81,46.87,10212.0,37.2614,37.3092,37.2534,37.3012,10212.0
2019-07-11 14:00:00,46.87,46.89,46.85,46.87,14385.0,37.3012,37.3171,37.2853,37.3012,14385.0
2019-07-11 14:10:00,46.87,46.89,46.82,46.84,20433.0,37.3012,37.3171,37.2614,37.2773,20433.0
2019-07-11 14:20:00,46.85,46.88,46.83,46.88,18819.0,37.2853,37.3092,37.2694,37.3092,18819.0
2019-07-11 14:30:00,46.87,46.97,46.87,46.95,15714.0,37.3012,37.3808,37.3012,37.3649,15714.0
2019-07-11 14:40:00,46.95,46.99,46.93,46.97,45957.0,37.3649,37.3967,37.349,37.3808,45957.0
2019-07-11 14:50:00,46.97,46.97,46.93,46.95,20076.0,37.3808,37.3808,37.349,37.3649,20076.0
2019-07-11 15:00:00,46.95,46.97,46.89,46.91,20460.0,37.3649,37.3808,37.3171,37.333,20460.0
2019-07-11 15:10:00,46.89,46.99,46.87,46.99,28968.0,37.3171,37.3967,37.3012,37.3967,28968.0
2019-07-11 15:20:00,46.99,46.99,46.93,46.93,20020.5,37.3967,37.3967,37.349,37.349,20020.5
2019-07-11 15:30:00,46.94,47.01,46.93,47.01,29265.0,37.3569,37.4126,37.349,37.4126,29265.0
2019-07-11 15:40:00,47.0,47.19,46.99,47.17,76866.0,37.4047,37.5559,37.3967,37.54,76866.0
2019-07-11 15:50:00,47.18,47.23,47.14,47.17,154206.0,37.5479,37.5877,37.5161,37.54,154206.0
2019-07-12 09:30:00,47.39,47.75,47.39,47.75,50182.5,37.715,38.0015,37.715,38.0015,50182.5
2019-07-12 09:40:00,47.81,47.97,47.73,47.95,22204.5,38.0493,38.1766,37.9856,38.1607,22204.5
2019-07-12 09:50:00,47.92,48.04,47.79,47.97,22548.0,38.1368,38.2323,38.0334,38.1766,22548.0
2019-07-12 10:00:00,47.95,48.01,47.88,47.99,22011.0,38.1607,38.2085,38.105,38.1925,22011.0
2019-07-12 10:10:00,47.98,48.03,47.91,47.94,20190.0,38.1846,38.2244,38.1289,38.1528,20190.0
2019-07-12 10:20:00,47.93,48.08,47.91,48.06,23413.5,38.1448,38.2642,38.1289,38.2483,23413.5
2019-07-12 10:30:00,48.06,48.09,48.01,48.02,19642.5,38.2483,38.2721,38.2085,38.2164,19642.5
2019-07-12 10:40:00,48.02,48.05,47.95,47.96,26590.5,38.2164,38.2403,38.1607,38.1687,26590.5
2019-07-12 10:50:00,47.95,47.95,47.83,47.85,17215.5,38.1607,38.1607,38.0652,38.0811,17215.5
2019-07-12 11:00:00,47.83,47.83,47.65,47.65,25126.5,38.0652,38.0652,37.922,37.922,25126.5
2019-07-12 11:10:00,47.65,47.67,47.59,47.65,20127.0,37.922,37.9379,37.8742,37.922,20127.0
2019-07-12 11:20:00,47.65,47.66,47.58,47.63,12624.0,37.922,37.9299,37.8662,37.906,12624.0
2019-07-12 11:30:00,47.63,47.63,47.54,47.54,13641.0,37.906,37.906,37.8344,37.8344,13641.0
2019-07-12 11:40:00,47.55,47.61,47.54,47.6,14049.0,37.8424,37.8901,37.8344,37.8822,14049.0
2019-07-12 11:50:00,47.6,47.67,47.58,47.65,11550.0,37.8822,37.9379,37.8662,37.922,11550.0
2019-07-12 12:00:00,47.63,47.71,47.62,47.69,12307.5,37.906,37.9697,37.8981,37.9538,12307.5
2019-07-12 12:10:00,47.69,47.71,47.64,47.71,23496.0,37.9538,37.9697,37.914,37.9697,23496.0
2019-07-12 12:20:00,47.7,47.71,47.69,47.71,6046.5,37.9618,37.9697,37.9538,37.9697,6046.5
2019-07-12 12:30:00,47.71,47.8,47.69,47.79,25170.0,37.9697,38.0413,37.9538,38.0334,25170.0
2019-07-12 12:40:00,47.77,47.8,47.75,47.8,10764.0,38.0175,38.0413,38.0015,38.0413,10764.0
2019-07-12 12:50:00,47.8,47.85,47.79,47.82,13107.0,38.0413,38.0811,38.0334,38.0573,13107.0
2019-07-12 13:00:00,47.82,47.83,47.69,47.69,9003.0,38.0573,38.0652,37.9538,37.9538,9003.0
2019-07-12 13:10:00,47.7,47.71,47.65,47.68,9475.5,37.9618,37.9697,37.922,37.9458,9475.5
2019-07-12 13:20:00,47.67,47.69,47.63,47.63,13753.5,37.9379,37.9538,37.906,37.906,13753.5
2019-07-12 13:30:00,47.63,47.63,47.56,47.58,23550.0,37.906,37.906,37.8503,37.8662,23550.0
2019-07-12 13:40:00,47.57,47.65,47.55,47.65,13830.0,37.8583,37.922,37.8424,37.922,13830.0
2019-07-12 13:50:00,47.64,47.67,47.61,47.65,13857.0,37.914,37.9379,37.8901,37.922,13857.0
2019-07-12 14:00:00,47.65,47.68,47.62,47.68,13101.0,37.922,37.9458,37.8981,37.9458,13101.0
2019-07-12 14:10:00,47.67,47.75,47.65,47.73,29968.5,37.9379,38.0015,37.922,37.9856,29968.5
2019-07-12 14:20:00,47.73,47.75,47.71,47.73,80260.5,37.9856,38.0015,37.9697,37.9856,80260.5
2019-07-12 14:30:00,47.73,47.77,47.72,47.77,16219.5,37.9856,38.0175,37.9777,38.0175,16219.5
2019-07-12 14:40:00,47.77,47.81,47.75,47.79,16369.5,38.0175,38.0493,38.0015,38.0334,16369.5
2019-07-12 14:50:00,47.79,47.83,47.77,47.82,68041.5,38.0334,38.0652,38.0175,38.0573,68041.5
2019-07-12 15:00:00,47.82,47.89,47.78,47.87,71455.5,38.0573,38.113,38.0254,38.097,71455.5
2019-07-12 15:10:00,47.88,47.91,47.87,47.91,16116.0,38.105,38.1289,38.097,38.1289,16116.0
2019-07-12 15:20:00,47.91,47.96,47.91,47.96,19137.0,38.1289,38.1687,38.1289,38.1687,19137.0
2019-07-12 15:30:00,47.96,48.04,47.95,48.0,30487.5,38.1687,38.2323,38.1607,38.2005,30487.5
2019-07-12 15:40:00,48.0,48.04,47.97,48.01,75513.0,38.2005,38.2323,38.1766,38.2085,75513.0
2019-07-12 15:50:00,48.01,48.12,47.99,48.08,323304.0,38.2085,38.296,38.1925,38.2642,323304.0
2019-07-15 09:30:00,48.11,48.27,47.77,47.92,93069.0,38.288,38.4154,38.0175,38.1368,93069.0
2019-07-15 09:40:00,47.91,47.93,47.73,47.73,89038.5,38.1289,38.1448,37.9856,37.9856,89038.5
2019-07-15 09:50:00,47.69,47.7,47.53,47.63,127041.0,37.9538,37.9618,37.8265,37.906,127041.0
2019-07-15 10:00:00,47.63,47.65,47.52,47.56,63814.5,37.906,37.922,37.8185,37.8503,63814.5
2019-07-15 10:10:00,47.54,47.54,47.44,47.47,93045.0,37.8344,37.8344,37.7548,37.7787,93045.0
2019-07-15 10:20:00,47.5,47.56,47.43,47.49,55005.0,37.8026,37.8503,37.7469,37.7946,55005.0
2019-07-15 10:30:00,47.49,47.6,47.47,47.49,62365.5,37.7946,37.8822,37.7787,37.7946,62365.5
2019-07-15 10:40:00,47.48,47.49,47.32,47.33,51852.0,37.7867,37.7946,37.6593,37.6673,51852.0
2019-07-15 10:50:00,47.33,47.36,47.19,47.27,102655.5,37.6673,37.6912,37.5559,37.6195,102655.5
2019-07-15 11:00:00,47.28,47.28,47.14,47.17,38770.5,37.6275,37.6275,37.5161,37.54,38770.5
2019-07-15 11:10:00,47.17,47.39,47.15,47.39,147594.0,37.54,37.715,37.524,37.715,147594.0
2019-07-15 11:20:00,47.38,47.43,47.35,47.39,16771.5,37.7071,37.7469,37.6832,37.715,16771.5
2019-07-15 11:30:00,47.39,47.44,47.33,47.37,20829.0,37.715,37.7548,37.6673,37.6991,20829.0
2019-07-15 11:40:00,47.37,47.43,47.34,47.39,12783.0,37.6991,37.7469,37.6752,37.715,12783.0
2019-07-15 11:50:00,47.39,47.49,47.38,47.48,16428.0,37.715,37.7946,37.7071,37.7867,16428.0
2019-07-15 12:00:00,47.49,47.53,47.49,47.5,18393.0,37.7946,37.8265,37.7946,37.8026,18393.0
2019-07-15 12:10:00,47.49,47.58,47.44,47.58,53703.0,37.7946,37.8662,37.7548,37.8662,53703.0
2019-07-15 12:20:00,47.59,47.59,47.53,47.53,26829.0,37.8742,37.8742,37.8265,37.8265,26829.0
2019-07-15 12:30:00,47.52,47.59,47.5,47.59,28062.0,37.8185,37.8742,37.8026,37.8742,28062.0
2019-07-15 12:40:00,47.6,47.6,47.51,47.54,30600.0,37.8822,37.8822,37.8105,37.8344,30600.0
2019-07-15 12:50:00,47.53,47.55,47.51,47.53,11950.5,37.8265,37.8424,37.8105,37.8265,11950.5
2019-07-15 13:00:00,47.53,47.56,47.51,47.51,38685.0,37.8265,37.8503,37.8105,37.8105,38685.0
2019-07-15 13:10:00,47.51,47.65,47.43,47.65,111270.0,37.8105,37.922,37.7469,37.922,111270.0
2019-07-15 13:20:00,47.65,47.67,47.6,47.64,21211.5,37.922,37.9379,37.8822,37.914,21211.5
2019-07-15 13:30:00,47.63,47.73,47.62,47.71,28050.0,37.906,37.9856,37.8981,37.9697,28050.0
2019-07-15 13:40:00,47.71,47.77,47.63,47.67,20208.0,37.9697,38.0175,37.906,37.9379,20208.0
2019-07-15 13:50:00,47.67,47.75,47.67,47.7,19962.0,37.9379,38.0015,37.9379,37.9618,19962.0
2019-07-15 14:00:00,47.7,47.74,47.7,47.73,11788.5,37.9618,37.9936,37.9618,37.9856,11788.5
2019-07-15 14:10:00,47.73,47.76,47.63,47.73,42172.5,37.9856,38.0095,37.906,37.9856,42172.5
2019-07-15 14:20:00,47.74,47.75,47.71,47.71,14964.0,37.9936,38.0015,37.9697,37.9697,14964.0
2019-07-15 14:30:00,47.71,47.73,47.64,47.65,26136.0,37.9697,37.9856,37.914,37.922,26136.0
2019-07-15 14:40:00,47.65,47.69,47.62,47.69,18787.5,37.922,37.9538,37.8981,37.9538,18787.5
2019-07-15 14:50:00,47.69,47.75,47.69,47.74,12691.5,37.9538,38.0015,37.9538,37.9936,12691.5
2019-07-15 15:00:00,47.75,47.76,47.71,47.73,16657.5,38.0015,38.0095,37.9697,37.9856,16657.5
2019-07-15 15:10:00,47.72,47.72,47.65,47.67,19398.0,37.9777,37.9777,37.922,37.9379,19398.0
2019-07-15 15:20:00,47.67,47.7,47.65,47.66,21316.5,37.9379,37.9618,37.922,37.9299,21316.5
2019-07-15 15:30:00,47.65,47.69,47.64,47.65,26188.5,37.922,37.9538,37.914,37.922,26188.5
2019-07-15 15:40:00,47.65,47.71,47.62,47.64,45291.0,37.922,37.9697,37.8981,37.914,45291.0
2019-07-15 15:50:00,47.63,47.67,47.62,47.67,149938.5,37.906,37.9379,37.8981,37.9379,149938.5
2019-07-16 09:30:00,47.67,47.67,47.42,47.65,20223.0,37.9379,37.9379,37.7389,37.922,20223.0
2019-07-16 09:40:00,47.67,47.91,47.66,47.91,9240.0,37.9379,38.1289,37.9299,38.1289,9240.0
2019-07-16 09:50:00,47.87,47.97,47.86,47.97,6630.0,38.097,38.1766,38.0891,38.1766,6630.0
2019-07-16 10:00:00,47.95,48.28,47.93,48.2,52968.0,38.1607,38.4233,38.1448,38.3597,52968.0
2019-07-16 10:10:00,48.2,48.37,48.2,48.37,48607.5,38.3597,38.495,38.3597,38.495,48607.5
2019-07-16 10:20:00,48.37,48.43,48.23,48.34,37870.5,38.495,38.5427,38.3835,38.4711,37870.5
2019-07-16 10:30:00,48.33,48.33,48.2,48.31,26260.5,38.4631,38.4631,38.3597,38.4472,26260.5
2019-07-16 10:40:00,48.29,48.36,48.24,48.34,59605.5,38.4313,38.487,38.3915,38.4711,59605.5
2019-07-16 10:50:00,48.33,48.35,48.27,48.34,52350.0,38.4631,38.479,38.4154,38.4711,52350.0
2019-07-16 11:00:00,48.35,48.35,48.25,48.28,19888.5,38.479,38.479,38.3995,38.4233,19888.5
2019-07-16 11:10:00,48.27,48.35,48.27,48.29,33915.0,38.4154,38.479,38.4154,38.4313,33915.0
2019-07-16 11:20:00,48.27,48.31,48.23,48.3,19504.5,38.4154,38.4472,38.3835,38.4393,19504.5
2019-07-16 11:30:00,48.31,48.34,48.22,48.29,37468.5,38.4472,38.4711,38.3756,38.4313,37468.5
2019-07-16 11:40:00,48.27,48.33,48.25,48.32,39004.5,38.4154,38.4631,38.3995,38.4552,39004.5
2019-07-16 11:50:00,48.31,48.33,48.27,48.31,27168.0,38.4472,38.4631,38.4154,38.4472,27168.0
2019-07-16 12:00:00,48.31,48.34,48.27,48.29,25923.0,38.4472,38.4711,38.4154,38.4313,25923.0
2019-07-16 12:10:00,48.29,48.35,48.19,48.19,73357.5,38.4313,38.479,38.3517,38.3517,73357.5
2019-07-16 12:20:00,48.2,48.29,48.2,48.27,25741.5,38.3597,38.4313,38.3597,38.4154,25741.5
2019-07-16 12:30:00,48.27,48.38,48.26,48.34,26085.0,38.4154,38.5029,38.4074,38.4711,26085.0
2019-07-16 12:40:00,48.33,48.37,48.27,48.28,23158.5,38.4631,38.495,38.4154,38.4233,23158.5
2019-07-16 12:50:00,48.28,48.33,48.25,48.33,26971.5,38.4233,38.4631,38.3995,38.4631,26971.5
2019-07-16 13:00:00,48.33,48.4,48.33,48.36,34788.0,38.4631,38.5188,38.4631,38.487,34788.0
2019-07-16 13:10:00,48.37,48.41,48.35,48.37,39678.0,38.495,38.5268,38.479,38.495,39678.0
2019-07-16 13:20:00,48.38,48.43,48.37,48.4,33085.5,38.5029,38.5427,38.495,38.5188,33085.5
2019-07-16 13:30:00,48.39,48.42,48.35,48.35,13200.0,38.5109,38.5348,38.479,38.479,13200.0
2019-07-16 13:40:00,48.35,48.4,48.34,48.36,12712.5,38.479,38.5188,38.4711,38.487,12712.5
2019-07-16 13:50:00,48.37,48.39,48.32,48.33,35571.0,38.495,38.5109,38.4552,38.4631,35571.0
2019-07-16 14:00:00,48.33,48.35,48.23,48.28,219874.5,38.4631,38.479,38.3835,38.4233,219874.5
2019-07-16 14:10:00,48.27,48.27,48.17,48.22,31872.0,38.4154,38.4154,38.3358,38.3756,31872.0
2019-07-16 14:20:00,48.22,48.22,48.15,48.21,20406.0,38.3756,38.3756,38.3199,38.3676,20406.0
2019-07-16 14:30:00,48.22,48.31,48.21,48.3,23229.0,38.3756,38.4472,38.3676,38.4393,23229.0
2019-07-16 14:40:00,48.29,48.35,48.27,48.32,28423.5,38.4313,38.479,38.4154,38.4552,28423.5
2019-07-16 14:50:00,48.33,48.37,48.31,48.35,23385.0,38.4631,38.495,38.4472,38.479,23385.0
2019-07-16 15:00:00,48.33,48.38,48.33,48.34,35316.0,38.4631,38.5029,38.4631,38.4711,35316.0
2019-07-16 15:10:00,48.34,48.38,48.31,48.35,39787.5,38.4711,38.5029,38.4472,38.479,39787.5
2019-07-16 15:20:00,48.35,48.38,48.31,48.35,39622.5,38.479,38.5029,38.4472,38.479,39622.5
2019-07-16 15:30:00,48.34,48.45,48.33,48.41,85749.0,38.4711,38.5586,38.4631,38.5268,85749.0
2019-07-16 15:40:00,48.41,48.45,48.39,48.43,106057.5,38.5268,38.5586,38.5109,38.5427,106057.5
2019-07-16 15:50:00,48.44,48.45,48.35,48.39,245500.5,38.5507,38.5586,38.479,38.5109,245500.5
2019-07-17 09:30:00,48.35,48.35,47.93,48.13,77535.0,38.479,38.479,38.1448,38.304,77535.0
2019-07-17 09:40:00,48.15,48.17,47.76,47.76,34050.0,38.3199,38.3358,38.0095,38.0095,34050.0
2019-07-17 09:50:00,47.78,47.95,47.73,47.83,64141.5,38.0254,38.1607,37.9856,38.0652,64141.5
2019-07-17 10:00:00,47.84,47.86,47.77,47.78,46998.0,38.0732,38.0891,38.0175,38.0254,46998.0
2019-07-17 10:10:00,47.77,47.85,47.67,47.76,38571.0,38.0175,38.0811,37.9379,38.0095,38571.0
2019-07-17 10:20:00,47.77,47.78,47.58,47.58,24658.5,38.0175,38.0254,37.8662,37.8662,24658.5
2019-07-17 10:30:00,47.57,47.6,47.42,47.43,66192.0,37.8583,37.8822,37.7389,37.7469,66192.0
2019-07-17 10:40:00,47.43,47.48,47.22,47.23,40803.0,37.7469,37.7867,37.5797,37.5877,40803.0
2019-07-17 10:50:00,47.23,47.34,47.17,47.33,52381.5,37.5877,37.6752,37.54,37.6673,52381.5
2019-07-17 11:00:00,47.33,47.45,47.31,47.45,28441.5,37.6673,37.7628,37.6514,37.7628,28441.5
2019-07-17 11:10:00,47.46,47.53,47.39,47.41,52620.0,37.7707,37.8265,37.715,37.731,52620.0
2019-07-17 11:20:00,47.43,47.53,47.43,47.5,42822.0,37.7469,37.8265,37.7469,37.8026,42822.0
2019-07-17 11:30:00,47.5,47.53,47.43,47.49,19149.0,37.8026,37.8265,37.7469,37.7946,19149.0
2019-07-17 11:40:00,47.48,47.57,47.47,47.55,28012.5,37.7867,37.8583,37.7787,37.8424,28012.5
2019-07-17 11:50:00,47.56,47.59,47.49,47.5,18807.0,37.8503,37.8742,37.7946,37.8026,18807.0
2019-07-17 12:00:00,47.51,47.51,47.42,47.42,25762.5,37.8105,37.8105,37.7389,37.7389,25762.5
2019-07-17 12:10:00,47.42,47.42,47.25,47.26,33861.0,37.7389,37.7389,37.6036,37.6116,33861.0
2019-07-17 12:20:00,47.27,47.27,47.19,47.21,91414.5,37.6195,37.6195,37.5559,37.5718,91414.5
2019-07-17 12:30:00,47.21,47.21,47.1,47.13,58665.0,37.5718,37.5718,37.4842,37.5081,58665.0
2019-07-17 12:40:00,47.14,47.15,47.07,47.09,28054.5,37.5161,37.524,37.4604,37.4763,28054.5
2019-07-17 12:50:00,47.09,47.18,47.09,47.15,25593.0,37.4763,37.5479,37.4763,37.524,25593.0
2019-07-17 13:00:00,47.15,47.3,47.13,47.23,31384.5,37.524,37.6434,37.5081,37.5877,31384.5
2019-07-17 13:10:00,47.23,47.25,47.17,47.2,21393.0,37.5877,37.6036,37.54,37.5638,21393.0
2019-07-17 13:20:00,47.2,47.24,47.19,47.24,19099.5,37.5638,37.5957,37.5559,37.5957,19099.5
2019-07-17 13:30:00,47.25,47.27,47.22,47.25,46960.5,37.6036,37.6195,37.5797,37.6036,46960.5
2019-07-17 13:40:00,47.24,47.27,47.23,47.25,22032.0,37.5957,37.6195,37.5877,37.6036,22032.0
2019-07-17 13:50:00,47.26,47.29,47.13,47.16,91645.5,37.6116,37.6355,37.5081,37.532,91645.5
2019-07-17 14:00:00,47.16,47.17,46.98,47.01,44574.0,37.532,37.54,37.3887,37.4126,44574.0
2019-07-17 14:10:00,47.01,47.11,47.0,47.09,65203.5,37.4126,37.4922,37.4047,37.4763,65203.5
2019-07-17 14:20:00,47.09,47.09,47.0,47.0,29967.0,37.4763,37.4763,37.4047,37.4047,29967.0
2019-07-17 14:30:00,47.0,47.01,46.93,46.97,46534.5,37.4047,37.4126,37.349,37.3808,46534.5
2019-07-17 14:40:00,46.99,47.0,46.95,46.99,30471.0,37.3967,37.4047,37.3649,37.3967,30471.0
2019-07-17 14:50:00,47.0,47.02,46.88,46.91,60279.0,37.4047,37.4206,37.3092,37.333,60279.0
2019-07-17 15:00:00,46.92,46.92,46.81,46.91,47985.0,37.341,37.341,37.2534,37.333,47985.0
2019-07-17 15:10:00,46.91,47.03,46.9,47.01,58864.5,37.333,37.4285,37.3251,37.4126,58864.5
2019-07-17 15:20:00,47.01,47.01,46.8,46.81,58948.5,37.4126,37.4126,37.2455,37.2534,58948.5
2019-07-17 15:30:00,46.81,46.89,46.78,46.86,85279.5,37.2534,37.3171,37.2296,37.2932,85279.5
2019-07-17 15:40:00,46.86,46.94,46.78,46.94,123094.5,37.2932,37.3569,37.2296,37.3569,123094.5
2019-07-17 15:50:00,46.93,46.97,46.76,46.76,270892.5,37.349,37.3808,37.2137,37.2137,270892.5
2019-07-18 09:30:00,46.68,46.78,46.19,46.46,147171.0,37.15,37.2296,36.76,36.9749,147171.0
2019-07-18 09:40:00,46.44,46.44,46.15,46.21,60256.5,36.959,36.959,36.7282,36.7759,60256.5
2019-07-18 09:50:00,46.21,46.22,45.77,45.8,161335.5,36.7759,36.7839,36.4258,36.4496,161335.5
2019-07-18 10:00:00,45.81,45.87,45.53,45.57,303529.5,36.4576,36.5054,36.2348,36.2666,303529.5
2019-07-18 10:10:00,45.56,45.9,45.51,45.88,216331.5,36.2586,36.5292,36.2189,36.5133,216331.5
2019-07-18 10:20:00,45.88,45.97,45.76,45.82,59569.5,36.5133,36.5849,36.4178,36.4656,59569.5
2019-07-18 10:30:00,45.82,45.96,45.81,45.84,44707.5,36.4656,36.577,36.4576,36.4815,44707.5
2019-07-18 10:40:00,45.83,45.91,45.8,45.86,48925.5,36.4735,36.5372,36.4496,36.4974,48925.5
2019-07-18 10:50:00,45.85,45.85,45.71,45.76,43747.5,36.4894,36.4894,36.378,36.4178,43747.5
2019-07-18 11:00:00,45.76,45.85,45.74,45.83,31584.0,36.4178,36.4894,36.4019,36.4735,31584.0
2019-07-18 11:10:00,45.84,45.87,45.79,45.79,24067.5,36.4815,36.5054,36.4417,36.4417,24067.5
2019-07-18 11:20:00,45.78,45.78,45.54,45.64,146931.0,36.4337,36.4337,36.2427,36.3223,146931.0
2019-07-18 11:30:00,45.65,45.73,45.59,45.65,73359.0,36.3303,36.3939,36.2825,36.3303,73359.0
2019-07-18 11:40:00,45.63,45.69,45.57,45.69,36397.5,36.3144,36.3621,36.2666,36.3621,36397.5
2019-07-18 11:50:00,45.69,45.77,45.69,45.75,35635.5,36.3621,36.4258,36.3621,36.4099,35635.5
2019-07-18 12:00:00,45.73,45.75,45.67,45.74,23587.5,36.3939,36.4099,36.3462,36.4019,23587.5
2019-07-18 12:10:00,45.75,45.77,45.69,45.7,20848.5,36.4099,36.4258,36.3621,36.3701,20848.5
2019-07-18 12:20:00,45.72,45.81,45.71,45.75,18276.0,36.386,36.4576,36.378,36.4099,18276.0
2019-07-18 12:30:00,45.75,45.95,45.75,45.95,38184.0,36.4099,36.569,36.4099,36.569,38184.0
2019-07-18 12:40:00,45.95,45.99,45.89,45.98,39153.0,36.569,36.6009,36.5213,36.5929,39153.0
2019-07-18 12:50:00,45.99,46.01,45.89,45.95,24237.0,36.6009,36.6168,36.5213,36.569,24237.0
2019-07-18 13:00:00,45.93,45.94,45.86,45.86,26068.5,36.5531,36.5611,36.4974,36.4974,26068.5
2019-07-18 13:10:00,45.87,45.87,45.77,45.81,20029.5,36.5054,36.5054,36.4258,36.4576,20029.5
2019-07-18 13:20:00,45.81,45.81,45.69,45.7,18676.5,36.4576,36.4576,36.3621,36.3701,18676.5
2019-07-18 13:30:00,45.7,45.73,45.67,45.73,19230.0,36.3701,36.3939,36.3462,36.3939,19230.0
2019-07-18 13:40:00,45.73,45.73,45.63,45.63,18478.5,36.3939,36.3939,36.3144,36.3144,18478.5
2019-07-18 13:50:00,45.63,45.64,45.57,45.58,17688.0,36.3144,36.3223,36.2666,36.2746,17688.0
2019-07-18 14:00:00,45.57,45.66,45.57,45.63,20611.5,36.2666,36.3382,36.2666,36.3144,20611.5
2019-07-18 14:10:00,45.63,45.66,45.57,45.61,35023.5,36.3144,36.3382,36.2666,36.2984,35023.5
2019-07-18 14:20:00,45.61,45.71,45.6,45.71,37893.0,36.2984,36.378,36.2905,36.378,37893.0
2019-07-18 14:30:00,45.71,45.81,45.7,45.81,65395.5,36.378,36.4576,36.3701,36.4576,65395.5
2019-07-18 14:40:00,45.81,45.91,45.79,45.89,25536.0,36.4576,36.5372,36.4417,36.5213,25536.0
2019-07-18 14:50:00,45.89,45.96,45.89,45.96,27108.0,36.5213,36.577,36.5213,36.577,27108.0
2019-07-18 15:00:00,45.97,46.03,45.91,45.94,37321.5,36.5849,36.6327,36.5372,36.5611,37321.5
2019-07-18 15:10:00,45.93,46.0,45.93,45.97,86896.5,36.5531,36.6088,36.5531,36.5849,86896.5
2019-07-18 15:20:00,45.97,46.05,45.93,46.04,57451.5,36.5849,36.6486,36.5531,36.6406,57451.5
2019-07-18 15:30:00,46.04,46.19,46.01,46.14,122172.0,36.6406,36.76,36.6168,36.7202,122172.0
2019-07-18 15:40:00,46.14,46.15,46.0,46.03,94722.0,36.7202,36.7282,36.6088,36.6327,94722.0
2019-07-18 15:50:00,46.02,46.07,46.0,46.05,253701.0,36.6247,36.6645,36.6088,36.6486,253701.0
2019-07-19 09:30:00,46.39,46.67,46.05,46.65,141663.0,36.9192,37.142,36.6486,37.1261,141663.0
2019-07-19 09:40:00,46.66,46.78,46.57,46.61,23818.5,37.1341,37.2296,37.0624,37.0943,23818.5
2019-07-19 09:50:00,46.59,46.59,46.46,46.52,23227.5,37.0784,37.0784,36.9749,37.0227,23227.5
2019-07-19 10:00:00,46.52,46.63,46.48,46.51,24373.5,37.0227,37.1102,36.9908,37.0147,24373.5
2019-07-19 10:10:00,46.51,46.53,46.41,46.47,36111.0,37.0147,37.0306,36.9351,36.9829,36111.0
2019-07-19 10:20:00,46.47,46.49,46.33,46.41,34578.0,36.9829,36.9988,36.8714,36.9351,34578.0
2019-07-19 10:30:00,46.41,46.5,46.36,46.45,23083.5,36.9351,37.0067,36.8953,36.9669,23083.5
2019-07-19 10:40:00,46.43,46.44,46.33,46.33,32704.5,36.951,36.959,36.8714,36.8714,32704.5
2019-07-19 10:50:00,46.33,46.37,46.29,46.35,28248.0,36.8714,36.9033,36.8396,36.8874,28248.0
2019-07-19 11:00:00,46.35,46.5,46.34,46.47,27457.5,36.8874,37.0067,36.8794,36.9829,27457.5
2019-07-19 11:10:00,46.47,46.51,46.43,46.47,28263.0,36.9829,37.0147,36.951,36.9829,28263.0
2019-07-19 11:20:00,46.47,46.48,46.39,46.45,60189.0,36.9829,36.9908,36.9192,36.9669,60189.0
2019-07-19 11:30:00,46.45,46.47,46.33,46.33,29326.5,36.9669,36.9829,36.8714,36.8714,29326.5
2019-07-19 11:40:00,46.33,46.39,46.29,46.39,34950.0,36.8714,36.9192,36.8396,36.9192,34950.0
2019-07-19 11:50:00,46.4,46.47,46.4,46.45,53035.5,36.9272,36.9829,36.9272,36.9669,53035.5
2019-07-19 12:00:00,46.44,46.73,46.42,46.72,45333.0,36.959,37.1898,36.9431,37.1818,45333.0
2019-07-19 12:10:00,46.72,46.79,46.7,46.78,48750.0,37.1818,37.2375,37.1659,37.2296,48750.0
2019-07-19 12:20:00,46.78,46.81,46.65,46.72,37369.5,37.2296,37.2534,37.1261,37.1818,37369.5
2019-07-19 12:30:00,46.72,46.75,46.67,46.67,41049.0,37.1818,37.2057,37.142,37.142,41049.0
2019-07-19 12:40:00,46.67,46.69,46.59,46.67,41791.5,37.142,37.1579,37.0784,37.142,41791.5
2019-07-19 12:50:00,46.67,46.78,46.67,46.72,22713.0,37.142,37.2296,37.142,37.1818,22713.0
2019-07-19 13:00:00,46.71,46.77,46.63,46.73,28048.5,37.1739,37.2216,37.1102,37.1898,28048.5
2019-07-19 13:10:00,46.74,46.75,46.66,46.71,20481.0,37.1977,37.2057,37.1341,37.1739,20481.0
2019-07-19 13:20:00,46.71,46.83,46.71,46.79,37860.0,37.1739,37.2694,37.1739,37.2375,37860.0
2019-07-19 13:30:00,46.78,46.78,46.69,46.71,18486.0,37.2296,37.2296,37.1579,37.1739,18486.0
2019-07-19 13:40:00,46.71,46.71,46.65,46.67,25971.0,37.1739,37.1739,37.1261,37.142,25971.0
2019-07-19 13:50:00,46.66,46.67,46.58,46.62,34615.5,37.1341,37.142,37.0704,37.1022,34615.5
2019-07-19 14:00:00,46.61,46.63,46.47,46.47,39805.5,37.0943,37.1102,36.9829,36.9829,39805.5
2019-07-19 14:10:00,46.47,46.54,46.43,46.45,47502.0,36.9829,37.0386,36.951,36.9669,47502.0
2019-07-19 14:20:00,46.45,46.48,46.35,46.35,44772.0,36.9669,36.9908,36.8874,36.8874,44772.0
2019-07-19 14:30:00,46.37,46.43,46.32,46.37,35487.0,36.9033,36.951,36.8635,36.9033,35487.0
2019-07-19 14:40:00,46.37,46.43,46.35,46.43,32382.0,36.9033,36.951,36.8874,36.951,32382.0
2019-07-19 14:50:00,46.43,46.43,46.37,46.41,38011.5,36.951,36.951,36.9033,36.9351,38011.5
2019-07-19 15:00:00,46.41,46.41,46.31,46.39,53493.0,36.9351,36.9351,36.8555,36.9192,53493.0
2019-07-19 15:10:00,46.39,46.41,46.34,46.37,58851.0,36.9192,36.9351,36.8794,36.9033,58851.0
2019-07-19 15:20:00,46.35,46.48,46.3,46.44,62290.5,36.8874,36.9908,36.8476,36.959,62290.5
2019-07-19 15:30:00,46.45,46.5,46.39,46.49,56155.5,36.9669,37.0067,36.9192,36.9988,56155.5
2019-07-19 15:40:00,46.48,46.48,46.34,46.35,94806.0,36.9908,36.9908,36.8794,36.8874,94806.0
2019-07-19 15:50:00,46.35,46.35,46.19,46.22,491922.0,36.8874,36.8874,36.76,36.7839,491922.0
2019-07-22 09:30:00,46.35,46.76,46.27,46.39,145141.5,36.8874,37.2137,36.8237,36.9192,145141.5
2019-07-22 09:40:00,46.37,46.64,46.34,46.61,46227.0,36.9033,37.1182,36.8794,37.0943,46227.0
2019-07-22 09:50:00,46.61,46.64,46.49,46.54,41677.5,37.0943,37.1182,36.9988,37.0386,41677.5
2019-07-22 10:00:00,46.53,46.63,46.43,46.61,63870.0,37.0306,37.1102,36.951,37.0943,63870.0
2019-07-22 10:10:00,46.61,46.68,46.48,46.49,68623.5,37.0943,37.15,36.9908,36.9988,68623.5
2019-07-22 10:20:00,46.49,46.61,46.43,46.51,82290.0,36.9988,37.0943,36.951,37.0147,82290.0
2019-07-22 10:30:00,46.51,46.61,46.33,46.37,94464.0,37.0147,37.0943,36.8714,36.9033,94464.0
2019-07-22 10:40:00,46.37,46.37,46.25,46.29,134943.0,36.9033,36.9033,36.8078,36.8396,134943.0
2019-07-22 10:50:00,46.29,46.39,46.22,46.39,69226.5,36.8396,36.9192,36.7839,36.9192,69226.5
2019-07-22 11:00:00,46.39,46.43,46.32,46.4,68059.5,36.9192,36.951,36.8635,36.9272,68059.5
2019-07-22 11:10:00,46.4,46.45,46.28,46.31,62359.5,36.9272,36.9669,36.8317,36.8555,62359.5
2019-07-22 11:20:00,46.32,46.37,46.29,46.31,39487.5,36.8635,36.9033,36.8396,36.8555,39487.5
2019-07-22 11:30:00,46.32,46.38,46.28,46.37,34720.5,36.8635,36.9112,36.8317,36.9033,34720.5
2019-07-22 11:40:00,46.37,46.43,46.36,46.4,24255.0,36.9033,36.951,36.8953,36.9272,24255.0
2019-07-22 11:50:00,46.41,46.44,46.39,46.41,27291.0,36.9351,36.959,36.9192,36.9351,27291.0
2019-07-22 12:00:00,46.41,46.43,46.31,46.33,21375.0,36.9351,36.951,36.8555,36.8714,21375.0
2019-07-22 12:10:00,46.33,46.37,46.3,46.35,30916.5,36.8714,36.9033,36.8476,36.8874,30916.5
2019-07-22 12:20:00,46.33,46.44,46.33,46.39,40744.5,36.8714,36.959,36.8714,36.9192,40744.5
2019-07-22 12:30:00,46.39,46.4,46.33,46.35,20440.5,36.9192,36.9272,36.8714,36.8874,20440.5
2019-07-22 12:40:00,46.35,46.39,46.31,46.35,27687.0,36.8874,36.9192,36.8555,36.8874,27687.0
2019-07-22 12:50:00,46.35,46.41,46.33,46.39,36037.5,36.8874,36.9351,36.8714,36.9192,36037.5
2019-07-22 13:00:00,46.39,46.45,46.37,46.44,26767.5,36.9192,36.9669,36.9033,36.959,26767.5
2019-07-22 13:10:00,46.45,46.51,46.43,46.46,41080.5,36.9669,37.0147,36.951,36.9749,41080.5
2019-07-22 13:20:00,46.46,46.47,46.37,46.39,31612.5,36.9749,36.9829,36.9033,36.9192,31612.5
2019-07-22 13:30:00,46.39,46.41,46.37,46.39,27207.0,36.9192,36.9351,36.9033,36.9192,27207.0
2019-07-22 13:40:00,46.39,46.39,46.2,46.2,55899.0,36.9192,36.9192,36.768,36.768,55899.0
2019-07-22 13:50:00,46.19,46.21,46.12,46.13,46653.0,36.76,36.7759,36.7043,36.7123,46653.0
2019-07-22 14:00:00,46.13,46.2,46.09,46.14,52429.5,36.7123,36.768,36.6804,36.7202,52429.5
2019-07-22 14:10:00,46.14,46.19,46.09,46.1,52429.5,36.7202,36.76,36.6804,36.6884,52429.5
2019-07-22 14:20:00,46.11,46.11,46.03,46.05,45637.5,36.6964,36.6964,36.6327,36.6486,45637.5
2019-07-22 14:30:00,46.05,46.13,46.05,46.08,47695.5,36.6486,36.7123,36.6486,36.6725,47695.5
2019-07-22 14:40:00,46.07,46.07,45.99,46.06,49990.5,36.6645,36.6645,36.6009,36.6566,49990.5
2019-07-22 14:50:00,46.06,46.07,45.99,46.01,49426.5,36.6566,36.6645,36.6009,36.6168,49426.5
2019-07-22 15:00:00,46.01,46.19,46.01,46.17,59880.0,36.6168,36.76,36.6168,36.7441,59880.0
2019-07-22 15:10:00,46.17,46.21,46.12,46.13,99472.5,36.7441,36.7759,36.7043,36.7123,99472.5
2019-07-22 15:20:00,46.11,46.13,46.05,46.1,75978.0,36.6964,36.7123,36.6486,36.6884,75978.0
2019-07-22 15:30:00,46.1,46.15,46.08,46.1,94914.0,36.6884,36.7282,36.6725,36.6884,94914.0
2019-07-22 15:40:00,46.09,46.15,46.09,46.13,135751.5,36.6804,36.7282,36.6804,36.7123,135751.5
2019-07-22 15:50:00,46.13,46.16,46.09,46.11,260566.5,36.7123,36.7362,36.6804,36.6964,260566.5
2019-07-23 09:30:00,44.67,45.59,44.67,45.07,397254.0,35.5503,36.2825,35.5503,35.8687,397254.0
2019-07-23 09:40:00,45.05,45.51,44.88,45.02,293580.0,35.8528,36.2189,35.7175,35.8289,293580.0
2019-07-23 09:50:00,45.01,45.18,44.83,45.17,119742.0,35.8209,35.9562,35.6777,35.9483,119742.0
2019-07-23 10:00:00,45.13,45.21,44.87,44.93,109944.0,35.9164,35.9801,35.7095,35.7573,109944.0
2019-07-23 10:10:00,44.91,44.99,44.8,44.99,173982.0,35.7413,35.805,35.6538,35.805,173982.0
2019-07-23 10:20:00,45.0,45.0,44.85,44.94,93414.0,35.813,35.813,35.6936,35.7652,93414.0
2019-07-23 10:30:00,44.94,45.03,44.85,45.03,186189.0,35.7652,35.8368,35.6936,35.8368,186189.0
2019-07-23 10:40:00,45.04,45.38,45.02,45.35,107692.5,35.8448,36.1154,35.8289,36.0915,107692.5
2019-07-23 10:50:00,45.34,45.35,45.15,45.33,98800.5,36.0836,36.0915,35.9323,36.0756,98800.5
2019-07-23 11:00:00,45.32,45.33,45.13,45.14,95761.5,36.0676,36.0756,35.9164,35.9244,95761.5
2019-07-23 11:10:00,45.14,45.35,45.08,45.33,165615.0,35.9244,36.0915,35.8766,36.0756,165615.0
2019-07-23 11:20:00,45.35,45.44,45.29,45.44,46503.0,36.0915,36.1631,36.0438,36.1631,46503.0
2019-07-23 11:30:00,45.43,45.53,45.39,45.47,86608.5,36.1552,36.2348,36.1234,36.187,86608.5
2019-07-23 11:40:00,45.47,45.47,45.25,45.31,61662.0,36.187,36.187,36.0119,36.0597,61662.0
2019-07-23 11:50:00,45.33,45.39,45.31,45.33,52048.5,36.0756,36.1234,36.0597,36.0756,52048.5
2019-07-23 12:00:00,45.33,45.43,45.31,45.42,51759.0,36.0756,36.1552,36.0597,36.1472,51759.0
2019-07-23 12:10:00,45.42,45.47,45.31,45.47,93874.5,36.1472,36.187,36.0597,36.187,93874.5
2019-07-23 12:20:00,45.45,46.03,45.41,45.99,155854.5,36.1711,36.6327,36.1393,36.6009,155854.5
2019-07-23 12:30:00,45.99,46.51,45.9,46.24,230412.0,36.6009,37.0147,36.5292,36.7998,230412.0
2019-07-23 12:40:00,46.25,46.44,46.05,46.06,155052.0,36.8078,36.959,36.6486,36.6566,155052.0
2019-07-23 12:50:00,46.04,46.07,45.76,45.77,75786.0,36.6406,36.6645,36.4178,36.4258,75786.0
2019-07-23 13:00:00,45.76,45.91,45.73,45.81,110184.0,36.4178,36.5372,36.3939,36.4576,110184.0
2019-07-23 13:10:00,45.82,45.87,45.77,45.81,28911.0,36.4656,36.5054,36.4258,36.4576,28911.0
2019-07-23 13:20:00,45.82,45.93,45.81,45.87,35907.0,36.4656,36.5531,36.4576,36.5054,35907.0
2019-07-23 13:30:00,45.87,45.9,45.68,45.69,54927.0,36.5054,36.5292,36.3541,36.3621,54927.0
2019-07-23 13:40:00,45.69,45.76,45.61,45.71,70375.5,36.3621,36.4178,36.2984,36.378,70375.5
2019-07-23 13:50:00,45.7,45.91,45.68,45.9,55258.5,36.3701,36.5372,36.3541,36.5292,55258.5
2019-07-23 14:00:00,45.91,45.95,45.85,45.88,40606.5,36.5372,36.569,36.4894,36.5133,40606.5
2019-07-23 14:10:00,45.87,45.94,45.86,45.87,38535.0,36.5054,36.5611,36.4974,36.5054,38535.0
2019-07-23 14:20:00,45.87,45.93,45.77,45.8,70579.5,36.5054,36.5531,36.4258,36.4496,70579.5
2019-07-23 14:30:00,45.82,46.01,45.8,45.96,55321.5,36.4656,36.6168,36.4496,36.577,55321.5
2019-07-23 14:40:00,45.97,46.0,45.95,45.96,36454.5,36.5849,36.6088,36.569,36.577,36454.5
2019-07-23 14:50:00,45.96,46.01,45.91,45.93,41985.0,36.577,36.6168,36.5372,36.5531,41985.0
2019-07-23 15:00:00,45.92,46.04,45.91,46.03,53221.5,36.5451,36.6406,36.5372,36.6327,53221.5
2019-07-23 15:10:00,46.04,46.06,45.98,46.02,60310.5,36.6406,36.6566,36.5929,36.6247,60310.5
2019-07-23 15:20:00,46.02,46.19,46.01,46.11,68751.0,36.6247,36.76,36.6168,36.6964,68751.0
2019-07-23 15:30:00,46.11,46.19,46.1,46.15,86355.0,36.6964,36.76,36.6884,36.7282,86355.0
2019-07-23 15:40:00,46.15,46.23,46.12,46.17,95733.0,36.7282,36.7919,36.7043,36.7441,95733.0
2019-07-23 15:50:00,46.17,46.26,46.09,46.15,277218.0,36.7441,36.8157,36.6804,36.7282,277218.0
2019-07-24 09:30:00,46.24,47.26,46.24,47.23,127248.0,36.7998,37.6116,36.7998,37.5877,127248.0
2019-07-24 09:40:00,47.25,47.94,47.25,47.84,98989.5,37.6036,38.1528,37.6036,38.0732,98989.5
2019-07-24 09:50:00,47.83,47.93,47.73,47.83,155574.0,38.0652,38.1448,37.9856,38.0652,155574.0
2019-07-24 10:00:00,47.84,48.12,47.81,47.98,164677.5,38.0732,38.296,38.0493,38.1846,164677.5
2019-07-24 10:10:00,47.98,48.07,47.89,47.95,61797.0,38.1846,38.2562,38.113,38.1607,61797.0
2019-07-24 10:20:00,47.97,48.08,47.84,47.95,107308.5,38.1766,38.2642,38.0732,38.1607,107308.5
2019-07-24 10:30:00,47.96,48.17,47.9,48.17,59874.0,38.1687,38.3358,38.1209,38.3358,59874.0
2019-07-24 10:40:00,48.18,48.18,47.93,47.93,50049.0,38.3438,38.3438,38.1448,38.1448,50049.0
2019-07-24 10:50:00,47.91,48.06,47.87,48.01,71502.0,38.1289,38.2483,38.097,38.2085,71502.0
2019-07-24 11:00:00,47.99,48.08,47.93,48.08,41958.0,38.1925,38.2642,38.1448,38.2642,41958.0
2019-07-24 11:10:00,48.08,48.1,48.01,48.05,28494.0,38.2642,38.2801,38.2085,38.2403,28494.0
2019-07-24 11:20:00,48.06,48.09,47.94,47.97,34651.5,38.2483,38.2721,38.1528,38.1766,34651.5
2019-07-24 11:30:00,47.98,48.0,47.93,47.99,33225.0,38.1846,38.2005,38.1448,38.1925,33225.0
2019-07-24 11:40:00,47.98,48.0,47.91,47.92,24631.5,38.1846,38.2005,38.1289,38.1368,24631.5
2019-07-24 11:50:00,47.91,47.94,47.81,47.82,22815.0,38.1289,38.1528,38.0493,38.0573,22815.0
2019-07-24 12:00:00,47.83,47.85,47.75,47.81,20860.5,38.0652,38.0811,38.0015,38.0493,20860.5
2019-07-24 12:10:00,47.81,48.01,47.79,48.0,49243.5,38.0493,38.2085,38.0334,38.2005,49243.5
2019-07-24 12:20:00,47.99,48.11,47.97,48.05,38910.0,38.1925,38.288,38.1766,38.2403,38910.0
2019-07-24 12:30:00,48.03,48.12,48.02,48.03,21378.0,38.2244,38.296,38.2164,38.2244,21378.0
2019-07-24 12:40:00,48.03,48.09,47.99,48.08,27891.0,38.2244,38.2721,38.1925,38.2642,27891.0
2019-07-24 12:50:00,48.07,48.09,47.98,48.02,33133.5,38.2562,38.2721,38.1846,38.2164,33133.5
2019-07-24 13:00:00,48.03,48.06,47.85,47.89,37159.5,38.2244,38.2483,38.0811,38.113,37159.5
2019-07-24 13:10:00,47.9,47.97,47.9,47.92,14719.5,38.1209,38.1766,38.1209,38.1368,14719.5
2019-07-24 13:20:00,47.93,48.0,47.91,47.97,18976.5,38.1448,38.2005,38.1289,38.1766,18976.5
2019-07-24 13:30:00,47.97,48.01,47.97,47.98,34254.0,38.1766,38.2085,38.1766,38.1846,34254.0
2019-07-24 13:40:00,47.98,48.01,47.91,48.0,35250.0,38.1846,38.2085,38.1289,38.2005,35250.0
2019-07-24 13:50:00,47.99,48.07,47.96,48.05,32007.0,38.1925,38.2562,38.1687,38.2403,32007.0
2019-07-24 14:00:00,48.05,48.13,48.04,48.07,29487.0,38.2403,38.304,38.2323,38.2562,29487.0
2019-07-24 14:10:00,48.07,48.17,48.05,48.15,24360.0,38.2562,38.3358,38.2403,38.3199,24360.0
2019-07-24 14:20:00,48.15,48.19,48.13,48.13,20287.5,38.3199,38.3517,38.304,38.304,20287.5
2019-07-24 14:30:00,48.13,48.19,48.12,48.15,21385.5,38.304,38.3517,38.296,38.3199,21385.5
2019-07-24 14:40:00,48.15,48.2,48.15,48.19,18190.5,38.3199,38.3597,38.3199,38.3517,18190.5
2019-07-24 14:50:00,48.19,48.27,48.18,48.24,35439.0,38.3517,38.4154,38.3438,38.3915,35439.0
2019-07-24 15:00:00,48.23,48.25,48.1,48.15,33585.0,38.3835,38.3995,38.2801,38.3199,33585.0
2019-07-24 15:10:00,48.15,48.2,48.14,48.19,36885.0,38.3199,38.3597,38.3119,38.3517,36885.0
2019-07-24 15:20:00,48.18,48.2,48.15,48.18,44832.0,38.3438,38.3597,38.3199,38.3438,44832.0
2019-07-24 15:30:00,48.17,48.24,48.17,48.19,87211.5,38.3358,38.3915,38.3358,38.3517,87211.5
2019-07-24 15:40:00,48.18,48.18,47.99,48.02,113694.0,38.3438,38.3438,38.1925,38.2164,113694.0
2019-07-24 15:50:00,48.02,48.11,47.91,48.11,362224.5,38.2164,38.288,38.1289,38.288,362224.5
2019-07-25 09:30:00,48.29,48.29,47.93,48.06,102790.5,38.4313,38.4313,38.1448,38.2483,102790.5
2019-07-25 09:40:00,48.08,48.11,47.71,47.73,86830.5,38.2642,38.288,37.9697,37.9856,86830.5
2019-07-25 09:50:00,47.68,47.87,47.58,47.87,55702.5,37.9458,38.097,37.8662,38.097,55702.5
2019-07-25 10:00:00,47.87,47.99,47.79,47.82,97206.0,38.097,38.1925,38.0334,38.0573,97206.0
2019-07-25 10:10:00,47.83,47.89,47.77,47.81,65709.0,38.0652,38.113,38.0175,38.0493,65709.0
2019-07-25 10:20:00,47.83,47.84,47.75,47.77,41541.0,38.0652,38.0732,38.0015,38.0175,41541.0
2019-07-25 10:30:00,47.77,47.95,47.75,47.93,38808.0,38.0175,38.1607,38.0015,38.1448,38808.0
2019-07-25 10:40:00,47.95,47.97,47.88,47.93,17976.0,38.1607,38.1766,38.105,38.1448,17976.0
2019-07-25 10:50:00,47.93,47.93,47.81,47.84,15867.0,38.1448,38.1448,38.0493,38.0732,15867.0
2019-07-25 11:00:00,47.83,47.88,47.83,47.84,21130.5,38.0652,38.105,38.0652,38.0732,21130.5
2019-07-25 11:10:00,47.85,47.87,47.75,47.8,41046.0,38.0811,38.097,38.0015,38.0413,41046.0
2019-07-25 11:20:00,47.8,47.81,47.65,47.65,17545.5,38.0413,38.0493,37.922,37.922,17545.5
2019-07-25 11:30:00,47.65,47.7,47.61,47.65,14491.5,37.922,37.9618,37.8901,37.922,14491.5
2019-07-25 11:40:00,47.66,47.71,47.59,47.63,13144.5,37.9299,37.9697,37.8742,37.906,13144.5
2019-07-25 11:50:00,47.62,47.64,47.55,47.56,20455.5,37.8981,37.914,37.8424,37.8503,20455.5
2019-07-25 12:00:00,47.55,47.55,47.47,47.49,24981.0,37.8424,37.8424,37.7787,37.7946,24981.0
2019-07-25 12:10:00,47.49,47.54,47.43,47.52,37438.5,37.7946,37.8344,37.7469,37.8185,37438.5
2019-07-25 12:20:00,47.52,47.52,47.47,47.49,27823.5,37.8185,37.8185,37.7787,37.7946,27823.5
2019-07-25 12:30:00,47.49,47.49,47.39,47.39,20668.5,37.7946,37.7946,37.715,37.715,20668.5
2019-07-25 12:40:00,47.38,47.41,47.33,47.35,34534.5,37.7071,37.731,37.6673,37.6832,34534.5
2019-07-25 12:50:00,47.35,47.4,47.33,47.36,22401.0,37.6832,37.723,37.6673,37.6912,22401.0
2019-07-25 13:00:00,47.36,47.45,47.31,47.42,25105.5,37.6912,37.7628,37.6514,37.7389,25105.5
2019-07-25 13:10:00,47.41,47.47,47.37,47.45,18409.5,37.731,37.7787,37.6991,37.7628,18409.5
2019-07-25 13:20:00,47.45,47.51,47.41,47.51,16189.5,37.7628,37.8105,37.731,37.8105,16189.5
2019-07-25 13:30:00,47.51,47.58,47.49,47.53,24052.5,37.8105,37.8662,37.7946,37.8265,24052.5
2019-07-25 13:40:00,47.54,47.69,47.54,47.66,15256.5,37.8344,37.9538,37.8344,37.9299,15256.5
2019-07-25 13:50:00,47.65,47.68,47.59,47.59,18742.5,37.922,37.9458,37.8742,37.8742,18742.5
2019-07-25 14:00:00,47.6,47.69,47.59,47.68,44071.5,37.8822,37.9538,37.8742,37.9458,44071.5
2019-07-25 14:10:00,47.69,47.78,47.69,47.74,28635.0,37.9538,38.0254,37.9538,37.9936,28635.0
2019-07-25 14:20:00,47.74,47.76,47.68,47.69,31051.5,37.9936,38.0095,37.9458,37.9538,31051.5
2019-07-25 14:30:00,47.68,47.73,47.67,47.69,20679.0,37.9458,37.9856,37.9379,37.9538,20679.0
2019-07-25 14:40:00,47.69,47.71,47.65,47.7,31273.5,37.9538,37.9697,37.922,37.9618,31273.5
2019-07-25 14:50:00,47.7,47.71,47.65,47.69,25666.5,37.9618,37.9697,37.922,37.9538,25666.5
2019-07-25 15:00:00,47.69,47.71,47.62,47.69,23638.5,37.9538,37.9697,37.8981,37.9538,23638.5
2019-07-25 15:10:00,47.68,47.71,47.65,47.71,24822.0,37.9458,37.9697,37.922,37.9697,24822.0
2019-07-25 15:20:00,47.71,47.75,47.68,47.71,42297.0,37.9697,38.0015,37.9458,37.9697,42297.0
2019-07-25 15:30:00,47.71,47.74,47.65,47.65,61315.5,37.9697,37.9936,37.922,37.922,61315.5
2019-07-25 15:40:00,47.66,47.79,47.65,47.79,86385.0,37.9299,38.0334,37.922,38.0334,86385.0
2019-07-25 15:50:00,47.78,47.89,47.68,47.79,221347.5,38.0254,38.113,37.9458,38.0334,221347.5
2019-07-26 09:30:00,47.75,47.76,47.27,47.29,53193.0,38.0015,38.0095,37.6195,37.6355,53193.0
2019-07-26 09:40:00,47.34,47.67,47.34,47.53,33910.5,37.6752,37.9379,37.6752,37.8265,33910.5
2019-07-26 09:50:00,47.53,47.75,47.53,47.75,50484.0,37.8265,38.0015,37.8265,38.0015,50484.0
2019-07-26 10:00:00,47.71,47.72,47.58,47.71,53451.0,37.9697,37.9777,37.8662,37.9697,53451.0
2019-07-26 10:10:00,47.73,47.78,47.67,47.7,13203.0,37.9856,38.0254,37.9379,37.9618,13203.0
2019-07-26 10:20:00,47.69,47.7,47.63,47.66,28008.0,37.9538,37.9618,37.906,37.9299,28008.0
2019-07-26 10:30:00,47.65,47.66,47.53,47.54,65868.0,37.922,37.9299,37.8265,37.8344,65868.0
2019-07-26 10:40:00,47.53,47.78,47.49,47.77,47562.0,37.8265,38.0254,37.7946,38.0175,47562.0
2019-07-26 10:50:00,47.77,47.9,47.77,47.85,17922.0,38.0175,38.1209,38.0175,38.0811,17922.0
2019-07-26 11:00:00,47.83,47.92,47.83,47.85,6999.0,38.0652,38.1368,38.0652,38.0811,6999.0
2019-07-26 11:10:00,47.85,47.85,47.78,47.81,15030.0,38.0811,38.0811,38.0254,38.0493,15030.0
2019-07-26 11:20:00,47.8,47.83,47.77,47.79,24733.5,38.0413,38.0652,38.0175,38.0334,24733.5
2019-07-26 11:30:00,47.8,47.8,47.75,47.77,20053.5,38.0413,38.0413,38.0015,38.0175,20053.5
2019-07-26 11:40:00,47.73,47.75,47.64,47.67,16465.5,37.9856,38.0015,37.914,37.9379,16465.5
2019-07-26 11:50:00,47.68,47.78,47.68,47.76,12150.0,37.9458,38.0254,37.9458,38.0095,12150.0
2019-07-26 12:00:00,47.77,47.8,47.75,47.8,12990.0,38.0175,38.0413,38.0015,38.0413,12990.0
2019-07-26 12:10:00,47.81,47.81,47.76,47.76,11583.0,38.0493,38.0493,38.0095,38.0095,11583.0
2019-07-26 12:20:00,47.77,47.79,47.75,47.77,14170.5,38.0175,38.0334,38.0015,38.0175,14170.5
2019-07-26 12:30:00,47.77,47.77,47.69,47.73,20509.5,38.0175,38.0175,37.9538,37.9856,20509.5
2019-07-26 12:40:00,47.73,47.73,47.65,47.7,41124.0,37.9856,37.9856,37.922,37.9618,41124.0
2019-07-26 12:50:00,47.7,47.78,47.69,47.77,20641.5,37.9618,38.0254,37.9538,38.0175,20641.5
2019-07-26 13:00:00,47.77,47.77,47.74,47.75,15436.5,38.0175,38.0175,37.9936,38.0015,15436.5
2019-07-26 13:10:00,47.77,47.8,47.76,47.79,13350.0,38.0175,38.0413,38.0095,38.0334,13350.0
2019-07-26 13:20:00,47.79,47.81,47.78,47.78,11490.0,38.0334,38.0493,38.0254,38.0254,11490.0
2019-07-26 13:30:00,47.78,47.79,47.75,47.78,29898.0,38.0254,38.0334,38.0015,38.0254,29898.0
2019-07-26 13:40:00,47.78,47.81,47.75,47.81,11080.5,38.0254,38.0493,38.0015,38.0493,11080.5
2019-07-26 13:50:00,47.8,47.86,47.79,47.85,11839.5,38.0413,38.0891,38.0334,38.0811,11839.5
2019-07-26 14:00:00,47.85,47.91,47.84,47.91,15534.0,38.0811,38.1289,38.0732,38.1289,15534.0
2019-07-26 14:10:00,47.92,47.95,47.91,47.95,10149.0,38.1368,38.1607,38.1289,38.1607,10149.0
2019-07-26 14:20:00,47.94,47.95,47.91,47.94,20682.0,38.1528,38.1607,38.1289,38.1528,20682.0
2019-07-26 14:30:00,47.95,47.99,47.94,47.95,10381.5,38.1607,38.1925,38.1528,38.1607,10381.5
2019-07-26 14:40:00,47.94,47.99,47.93,47.99,29001.0,38.1528,38.1925,38.1448,38.1925,29001.0
2019-07-26 14:50:00,47.99,48.03,47.95,47.98,26298.0,38.1925,38.2244,38.1607,38.1846,26298.0
2019-07-26 15:00:00,47.98,48.01,47.93,47.93,53637.0,38.1846,38.2085,38.1448,38.1448,53637.0
2019-07-26 15:10:00,47.93,47.94,47.85,47.87,33201.0,38.1448,38.1528,38.0811,38.097,33201.0
2019-07-26 15:20:00,47.87,47.94,47.87,47.91,24498.0,38.097,38.1528,38.097,38.1289,24498.0
2019-07-26 15:30:00,47.91,47.97,47.91,47.95,40921.5,38.1289,38.1766,38.1289,38.1607,40921.5
2019-07-26 15:40:00,47.95,47.95,47.92,47.93,84346.5,38.1607,38.1607,38.1368,38.1448,84346.5
2019-07-26 15:50:00,47.93,47.94,47.75,47.77,298170.0,38.1448,38.1528,38.0015,38.0175,298170.0
2019-07-29 09:30:00,47.82,47.91,47.6,47.63,26322.0,38.0573,38.1289,37.8822,37.906,26322.0
2019-07-29 09:40:00,47.67,47.83,47.57,47.83,8550.0,37.9379,38.0652,37.8583,38.0652,8550.0
2019-07-29 09:50:00,47.83,47.91,47.81,47.87,68361.0,38.0652,38.1289,38.0493,38.097,68361.0
2019-07-29 10:00:00,47.84,47.91,47.79,47.8,10695.0,38.0732,38.1289,38.0334,38.0413,10695.0
2019-07-29 10:10:00,47.84,47.93,47.83,47.93,18661.5,38.0732,38.1448,38.0652,38.1448,18661.5
2019-07-29 10:20:00,47.95,48.02,47.89,47.9,32920.5,38.1607,38.2164,38.113,38.1209,32920.5
2019-07-29 10:30:00,47.93,47.99,47.91,47.93,13626.0,38.1448,38.1925,38.1289,38.1448,13626.0
2019-07-29 10:40:00,47.94,48.04,47.91,48.01,27990.0,38.1528,38.2323,38.1289,38.2085,27990.0
2019-07-29 10:50:00,48.01,48.12,48.01,48.07,21523.5,38.2085,38.296,38.2085,38.2562,21523.5
2019-07-29 11:00:00,48.08,48.09,48.01,48.07,13260.0,38.2642,38.2721,38.2085,38.2562,13260.0
2019-07-29 11:10:00,48.08,48.1,48.03,48.04,27337.5,38.2642,38.2801,38.2244,38.2323,27337.5
2019-07-29 11:20:00,48.05,48.06,47.99,48.05,27144.0,38.2403,38.2483,38.1925,38.2403,27144.0
2019-07-29 11:30:00,48.05,48.08,48.01,48.04,19527.0,38.2403,38.2642,38.2085,38.2323,19527.0
2019-07-29 11:40:00,48.03,48.11,48.01,48.09,14152.5,38.2244,38.288,38.2085,38.2721,14152.5
2019-07-29 11:50:00,48.1,48.18,48.09,48.16,30127.5,38.2801,38.3438,38.2721,38.3278,30127.5
2019-07-29 12:00:00,48.17,48.17,48.12,48.17,24387.0,38.3358,38.3358,38.296,38.3358,24387.0
2019-07-29 12:10:00,48.17,48.18,48.13,48.18,23193.0,38.3358,38.3438,38.304,38.3438,23193.0
2019-07-29 12:20:00,48.18,48.2,48.15,48.19,18645.0,38.3438,38.3597,38.3199,38.3517,18645.0
2019-07-29 12:30:00,48.2,48.21,48.08,48.09,59493.0,38.3597,38.3676,38.2642,38.2721,59493.0
2019-07-29 12:40:00,48.09,48.11,48.07,48.09,12459.0,38.2721,38.288,38.2562,38.2721,12459.0
2019-07-29 12:50:00,48.09,48.11,48.05,48.11,12381.0,38.2721,38.288,38.2403,38.288,12381.0
2019-07-29 13:00:00,48.09,48.11,47.99,48.0,24172.5,38.2721,38.288,38.1925,38.2005,24172.5
2019-07-29 13:10:00,47.99,48.01,47.97,47.98,11416.5,38.1925,38.2085,38.1766,38.1846,11416.5
2019-07-29 13:20:00,47.98,47.99,47.91,47.94,21244.5,38.1846,38.1925,38.1289,38.1528,21244.5
2019-07-29 13:30:00,47.95,47.97,47.86,47.89,25314.0,38.1607,38.1766,38.0891,38.113,25314.0
2019-07-29 13:40:00,47.89,47.91,47.85,47.89,14880.0,38.113,38.1289,38.0811,38.113,14880.0
2019-07-29 13:50:00,47.89,47.91,47.84,47.85,18478.5,38.113,38.1289,38.0732,38.0811,18478.5
2019-07-29 14:00:00,47.85,47.86,47.79,47.82,13753.5,38.0811,38.0891,38.0334,38.0573,13753.5
2019-07-29 14:10:00,47.81,47.83,47.79,47.81,13134.0,38.0493,38.0652,38.0334,38.0493,13134.0
2019-07-29 14:20:00,47.81,47.86,47.8,47.81,13986.0,38.0493,38.0891,38.0413,38.0493,13986.0
2019-07-29 14:30:00,47.79,47.79,47.69,47.73,33220.5,38.0334,38.0334,37.9538,37.9856,33220.5
2019-07-29 14:40:00,47.74,47.75,47.71,47.73,16300.5,37.9936,38.0015,37.9697,37.9856,16300.5
2019-07-29 14:50:00,47.73,47.77,47.72,47.75,33078.0,37.9856,38.0175,37.9777,38.0015,33078.0
2019-07-29 15:00:00,47.75,47.87,47.75,47.85,29463.0,38.0015,38.097,38.0015,38.0811,29463.0
2019-07-29 15:10:00,47.85,47.85,47.73,47.75,31206.0,38.0811,38.0811,37.9856,38.0015,31206.0
2019-07-29 15:20:00,47.75,47.75,47.68,47.7,19626.0,38.0015,38.0015,37.9458,37.9618,19626.0
2019-07-29 15:30:00,47.7,47.72,47.65,47.68,35205.0,37.9618,37.9777,37.922,37.9458,35205.0
2019-07-29 15:40:00,47.68,47.76,47.68,47.75,40599.0,37.9458,38.0095,37.9458,38.0015,40599.0
2019-07-29 15:50:00,47.75,47.78,47.65,47.67,228601.5,38.0015,38.0254,37.922,37.9379,228601.5
2019-07-30 09:30:00,47.03,47.14,46.13,46.67,156183.0,37.4285,37.5161,36.7123,37.142,156183.0
2019-07-30 09:40:00,46.68,47.02,46.58,46.97,95283.0,37.15,37.4206,37.0704,37.3808,95283.0
2019-07-30 09:50:00,46.97,46.97,46.71,46.75,65011.5,37.3808,37.3808,37.1739,37.2057,65011.5
2019-07-30 10:00:00,46.75,46.89,46.71,46.79,18840.0,37.2057,37.3171,37.1739,37.2375,18840.0
2019-07-30 10:10:00,46.8,46.91,46.77,46.87,39294.0,37.2455,37.333,37.2216,37.3012,39294.0
2019-07-30 10:20:00,46.87,46.88,46.71,46.81,22074.0,37.3012,37.3092,37.1739,37.2534,22074.0
2019-07-30 10:30:00,46.87,46.97,46.85,46.97,23103.0,37.3012,37.3808,37.2853,37.3808,23103.0
2019-07-30 10:40:00,46.98,47.02,46.91,46.94,49137.0,37.3887,37.4206,37.333,37.3569,49137.0
2019-07-30 10:50:00,46.95,46.98,46.89,46.91,17770.5,37.3649,37.3887,37.3171,37.333,17770.5
2019-07-30 11:00:00,46.9,47.02,46.9,47.02,22371.0,37.3251,37.4206,37.3251,37.4206,22371.0
2019-07-30 11:10:00,47.01,47.03,46.93,47.01,13575.0,37.4126,37.4285,37.349,37.4126,13575.0
2019-07-30 11:20:00,47.01,47.09,46.98,47.03,14877.0,37.4126,37.4763,37.3887,37.4285,14877.0
2019-07-30 11:30:00,47.03,47.11,47.02,47.02,16800.0,37.4285,37.4922,37.4206,37.4206,16800.0
2019-07-30 11:40:00,47.03,47.05,46.97,47.03,16975.5,37.4285,37.4445,37.3808,37.4285,16975.5
2019-07-30 11:50:00,47.02,47.07,46.97,47.01,34074.0,37.4206,37.4604,37.3808,37.4126,34074.0
2019-07-30 12:00:00,47.0,47.13,46.97,47.11,31246.5,37.4047,37.5081,37.3808,37.4922,31246.5
2019-07-30 12:10:00,47.12,47.16,47.09,47.14,12867.0,37.5002,37.532,37.4763,37.5161,12867.0
2019-07-30 12:20:00,47.15,47.19,47.11,47.17,16333.5,37.524,37.5559,37.4922,37.54,16333.5
2019-07-30 12:30:00,47.16,47.19,47.13,47.13,15276.0,37.532,37.5559,37.5081,37.5081,15276.0
2019-07-30 12:40:00,47.15,47.16,47.11,47.12,16201.5,37.524,37.532,37.4922,37.5002,16201.5
2019-07-30 12:50:00,47.12,47.13,47.05,47.07,12375.0,37.5002,37.5081,37.4445,37.4604,12375.0
2019-07-30 13:00:00,47.07,47.08,47.03,47.04,10285.5,37.4604,37.4683,37.4285,37.4365,10285.5
2019-07-30 13:10:00,47.04,47.09,47.04,47.05,23176.5,37.4365,37.4763,37.4365,37.4445,23176.5
2019-07-30 13:20:00,47.06,47.09,47.04,47.05,8545.5,37.4524,37.4763,37.4365,37.4445,8545.5
2019-07-30 13:30:00,47.07,47.12,47.05,47.12,18909.0,37.4604,37.5002,37.4445,37.5002,18909.0
2019-07-30 13:40:00,47.13,47.18,47.13,47.17,9606.0,37.5081,37.5479,37.5081,37.54,9606.0
2019-07-30 13:50:00,47.19,47.21,47.17,47.17,6672.0,37.5559,37.5718,37.54,37.54,6672.0
2019-07-30 14:00:00,47.17,47.25,47.16,47.23,17262.0,37.54,37.6036,37.532,37.5877,17262.0
2019-07-30 14:10:00,47.23,47.26,47.21,47.26,13420.5,37.5877,37.6116,37.5718,37.6116,13420.5
2019-07-30 14:20:00,47.26,47.27,47.22,47.23,9198.0,37.6116,37.6195,37.5797,37.5877,9198.0
2019-07-30 14:30:00,47.23,47.23,47.21,47.22,10258.5,37.5877,37.5877,37.5718,37.5797,10258.5
2019-07-30 14:40:00,47.22,47.23,47.17,47.19,17595.0,37.5797,37.5877,37.54,37.5559,17595.0
2019-07-30 14:50:00,47.19,47.2,47.15,47.15,14349.0,37.5559,37.5638,37.524,37.524,14349.0
2019-07-30 15:00:00,47.17,47.2,47.15,47.17,16768.5,37.54,37.5638,37.524,37.54,16768.5
2019-07-30 15:10:00,47.17,47.25,47.16,47.22,39075.0,37.54,37.6036,37.532,37.5797,39075.0
2019-07-30 15:20:00,47.23,47.24,47.2,47.23,72616.5,37.5877,37.5957,37.5638,37.5877,72616.5
2019-07-30 15:30:00,47.23,47.33,47.23,47.29,50209.5,37.5877,37.6673,37.5877,37.6355,50209.5
2019-07-30 15:40:00,47.29,47.33,47.26,47.33,55812.0,37.6355,37.6673,37.6116,37.6673,55812.0
2019-07-30 15:50:00,47.33,47.35,47.25,47.32,127378.5,37.6673,37.6832,37.6036,37.6593,127378.5
2019-07-31 09:30:00,47.29,47.57,46.27,47.25,66085.5,37.6355,37.8583,36.8237,37.6036,66085.5
2019-07-31 09:40:00,47.27,47.29,47.09,47.13,50373.0,37.6195,37.6355,37.4763,37.5081,50373.0
2019-07-31 09:50:00,47.15,47.27,47.14,47.24,10366.5,37.524,37.6195,37.5161,37.5957,10366.5
2019-07-31 10:00:00,47.23,47.23,47.03,47.11,17896.5,37.5877,37.5877,37.4285,37.4922,17896.5
2019-07-31 10:10:00,47.12,47.19,47.05,47.18,25564.5,37.5002,37.5559,37.4445,37.5479,25564.5
2019-07-31 10:20:00,47.16,47.19,47.09,47.11,12720.0,37.532,37.5559,37.4763,37.4922,12720.0
2019-07-31 10:30:00,47.12,47.15,46.96,47.01,41914.5,37.5002,37.524,37.3728,37.4126,41914.5
2019-07-31 10:40:00,47.01,47.04,46.95,46.97,64450.5,37.4126,37.4365,37.3649,37.3808,64450.5
2019-07-31 10:50:00,46.97,47.11,46.94,47.09,15826.5,37.3808,37.4922,37.3569,37.4763,15826.5
2019-07-31 11:00:00,47.09,47.23,47.09,47.23,26962.5,37.4763,37.5877,37.4763,37.5877,26962.5
2019-07-31 11:10:00,47.2,47.23,47.09,47.11,18913.5,37.5638,37.5877,37.4763,37.4922,18913.5
2019-07-31 11:20:00,47.13,47.17,47.1,47.11,17700.0,37.5081,37.54,37.4842,37.4922,17700.0
2019-07-31 11:30:00,47.1,47.2,47.08,47.2,16077.0,37.4842,37.5638,37.4683,37.5638,16077.0
2019-07-31 11:40:00,47.2,47.29,47.2,47.29,15379.5,37.5638,37.6355,37.5638,37.6355,15379.5
2019-07-31 11:50:00,47.27,47.4,47.27,47.34,54832.5,37.6195,37.723,37.6195,37.6752,54832.5
2019-07-31 12:00:00,47.35,47.39,47.27,47.29,17626.5,37.6832,37.715,37.6195,37.6355,17626.5
2019-07-31 12:10:00,47.29,47.35,47.29,47.31,14259.0,37.6355,37.6832,37.6355,37.6514,14259.0
2019-07-31 12:20:00,47.29,47.36,47.28,47.34,17089.5,37.6355,37.6912,37.6275,37.6752,17089.5
2019-07-31 12:30:00,47.35,47.38,47.31,47.33,11860.5,37.6832,37.7071,37.6514,37.6673,11860.5
2019-07-31 12:40:00,47.31,47.41,47.31,47.41,24976.5,37.6514,37.731,37.6514,37.731,24976.5
2019-07-31 12:50:00,47.41,47.46,47.4,47.43,9912.0,37.731,37.7707,37.723,37.7469,9912.0
2019-07-31 13:00:00,47.43,47.48,47.41,47.45,13348.5,37.7469,37.7867,37.731,37.7628,13348.5
2019-07-31 13:10:00,47.45,47.47,47.41,47.45,16849.5,37.7628,37.7787,37.731,37.7628,16849.5
2019-07-31 13:20:00,47.45,47.53,47.45,47.53,20896.5,37.7628,37.8265,37.7628,37.8265,20896.5
2019-07-31 13:30:00,47.53,47.53,47.44,47.45,14821.5,37.8265,37.8265,37.7548,37.7628,14821.5
2019-07-31 13:40:00,47.45,47.47,47.41,47.42,14991.0,37.7628,37.7787,37.731,37.7389,14991.0
2019-07-31 13:50:00,47.41,47.41,47.32,47.37,21451.5,37.731,37.731,37.6593,37.6991,21451.5
2019-07-31 14:00:00,47.35,47.35,47.18,47.3,52245.0,37.6832,37.6832,37.5479,37.6434,52245.0
2019-07-31 14:10:00,47.27,47.35,47.25,47.3,18285.0,37.6195,37.6832,37.6036,37.6434,18285.0
2019-07-31 14:20:00,47.29,47.31,47.22,47.25,15231.0,37.6355,37.6514,37.5797,37.6036,15231.0
2019-07-31 14:30:00,47.24,47.33,47.05,47.07,35368.5,37.5957,37.6673,37.4445,37.4604,35368.5
2019-07-31 14:40:00,47.05,47.07,46.69,46.69,67800.0,37.4445,37.4604,37.1579,37.1579,67800.0
2019-07-31 14:50:00,46.68,46.71,46.29,46.52,89955.0,37.15,37.1739,36.8396,37.0227,89955.0
2019-07-31 15:00:00,46.53,46.89,46.49,46.82,33702.0,37.0306,37.3171,36.9988,37.2614,33702.0
2019-07-31 15:10:00,46.82,46.84,46.67,46.84,23547.0,37.2614,37.2773,37.142,37.2773,23547.0
2019-07-31 15:20:00,46.83,46.99,46.82,46.98,39201.0,37.2694,37.3967,37.2614,37.3887,39201.0
2019-07-31 15:30:00,46.95,46.96,46.85,46.87,49932.0,37.3649,37.3728,37.2853,37.3012,49932.0
2019-07-31 15:40:00,46.89,46.93,46.8,46.85,71544.0,37.3171,37.349,37.2455,37.2853,71544.0
2019-07-31 15:50:00,46.84,46.87,46.74,46.75,259992.0,37.2773,37.3012,37.1977,37.2057,259992.0
2019-08-01 09:30:00,46.69,46.87,46.45,46.79,59152.5,37.1579,37.3012,36.9669,37.2375,59152.5
2019-08-01 09:40:00,46.77,46.99,46.65,46.96,19935.0,37.2216,37.3967,37.1261,37.3728,19935.0
2019-08-01 09:50:00,46.96,46.98,46.72,46.72,23919.0,37.3728,37.3887,37.1818,37.1818,23919.0
2019-08-01 10:00:00,46.65,46.71,46.6,46.67,15808.5,37.1261,37.1739,37.0863,37.142,15808.5
2019-08-01 10:10:00,46.71,46.82,46.67,46.79,16714.5,37.1739,37.2614,37.142,37.2375,16714.5
2019-08-01 10:20:00,46.79,46.92,46.79,46.89,16614.0,37.2375,37.341,37.2375,37.3171,16614.0
2019-08-01 10:30:00,46.86,46.96,46.85,46.89,15579.0,37.2932,37.3728,37.2853,37.3171,15579.0
2019-08-01 10:40:00,46.89,46.97,46.89,46.96,30552.0,37.3171,37.3808,37.3171,37.3728,30552.0
2019-08-01 10:50:00,46.98,47.19,46.97,47.17,32859.0,37.3887,37.5559,37.3808,37.54,32859.0
2019-08-01 11:00:00,47.17,47.26,47.12,47.13,46674.0,37.54,37.6116,37.5002,37.5081,46674.0
2019-08-01 11:10:00,47.13,47.24,47.09,47.1,22036.5,37.5081,37.5957,37.4763,37.4842,22036.5
2019-08-01 11:20:00,47.11,47.13,47.02,47.06,31507.5,37.4922,37.5081,37.4206,37.4524,31507.5
2019-08-01 11:30:00,47.02,47.1,46.98,47.08,17760.0,37.4206,37.4842,37.3887,37.4683,17760.0
2019-08-01 11:40:00,47.11,47.19,47.08,47.17,13057.5,37.4922,37.5559,37.4683,37.54,13057.5
2019-08-01 11:50:00,47.17,47.19,47.07,47.07,11013.0,37.54,37.5559,37.4604,37.4604,11013.0
2019-08-01 12:00:00,47.08,47.1,47.03,47.03,11457.0,37.4683,37.4842,37.4285,37.4285,11457.0
2019-08-01 12:10:00,47.03,47.05,46.9,46.91,15615.0,37.4285,37.4445,37.3251,37.333,15615.0
2019-08-01 12:20:00,46.89,46.96,46.85,46.95,27379.5,37.3171,37.3728,37.2853,37.3649,27379.5
2019-08-01 12:30:00,46.95,46.98,46.92,46.98,18192.0,37.3649,37.3887,37.341,37.3887,18192.0
2019-08-01 12:40:00,46.98,47.06,46.98,47.01,13039.5,37.3887,37.4524,37.3887,37.4126,13039.5
2019-08-01 12:50:00,47.01,47.02,46.98,47.0,9634.5,37.4126,37.4206,37.3887,37.4047,9634.5
2019-08-01 13:00:00,46.99,47.05,46.99,47.03,14811.0,37.3967,37.4445,37.3967,37.4285,14811.0
2019-08-01 13:10:00,47.02,47.03,46.97,46.99,13861.5,37.4206,37.4285,37.3808,37.3967,13861.5
2019-08-01 13:20:00,46.97,46.97,46.49,46.49,48412.5,37.3808,37.3808,36.9988,36.9988,48412.5
2019-08-01 13:30:00,46.47,46.57,46.03,46.03,60574.5,36.9829,37.0624,36.6327,36.6327,60574.5
2019-08-01 13:40:00,46.03,46.05,45.78,45.91,72442.5,36.6327,36.6486,36.4337,36.5372,72442.5
2019-08-01 13:50:00,45.89,46.01,45.68,46.0,80914.5,36.5213,36.6168,36.3541,36.6088,80914.5
2019-08-01 14:00:00,45.99,46.04,45.64,45.64,53974.5,36.6009,36.6406,36.3223,36.3223,53974.5
2019-08-01 14:10:00,45.62,45.77,45.5,45.66,54465.0,36.3064,36.4258,36.2109,36.3382,54465.0
2019-08-01 14:20:00,45.66,45.66,45.39,45.54,113911.5,36.3382,36.3382,36.1234,36.2427,113911.5
2019-08-01 14:30:00,45.55,45.55,45.27,45.31,152986.5,36.2507,36.2507,36.0279,36.0597,152986.5
2019-08-01 14:40:00,45.31,45.45,45.27,45.45,70021.5,36.0597,36.1711,36.0279,36.1711,70021.5
2019-08-01 14:50:00,45.45,45.55,45.34,45.39,51019.5,36.1711,36.2507,36.0836,36.1234,51019.5
2019-08-01 15:00:00,45.39,45.41,45.25,45.25,59364.0,36.1234,36.1393,36.0119,36.0119,59364.0
2019-08-01 15:10:00,45.27,45.37,45.19,45.32,65734.5,36.0279,36.1074,35.9642,36.0676,65734.5
2019-08-01 15:20:00,45.33,45.54,45.31,45.47,52713.0,36.0756,36.2427,36.0597,36.187,52713.0
2019-08-01 15:30:00,45.47,45.55,45.38,45.53,52353.0,36.187,36.2507,36.1154,36.2348,52353.0
2019-08-01 15:40:00,45.54,45.57,45.42,45.42,55524.0,36.2427,36.2666,36.1472,36.1472,55524.0
2019-08-01 15:50:00,45.42,45.48,45.32,45.43,239598.0,36.1472,36.195,36.0676,36.1552,239598.0
2019-08-02 09:30:00,45.31,45.51,44.93,45.13,99355.5,36.0597,36.2189,35.7573,35.9164,99355.5
2019-08-02 09:40:00,45.09,45.09,44.77,44.8,76065.0,35.8846,35.8846,35.6299,35.6538,76065.0
2019-08-02 09:50:00,44.78,44.81,44.55,44.61,196501.5,35.6379,35.6618,35.4548,35.5026,196501.5
2019-08-02 10:00:00,44.6,44.73,44.48,44.57,166411.5,35.4946,35.5981,35.3991,35.4708,166411.5
2019-08-02 10:10:00,44.6,44.61,44.4,44.47,112506.0,35.4946,35.5026,35.3355,35.3912,112506.0
2019-08-02 10:20:00,44.47,44.68,44.46,44.59,53145.0,35.3912,35.5583,35.3832,35.4867,53145.0
2019-08-02 10:30:00,44.59,44.59,44.37,44.37,75303.0,35.4867,35.4867,35.3116,35.3116,75303.0
2019-08-02 10:40:00,44.36,44.49,44.32,44.37,61869.0,35.3036,35.4071,35.2718,35.3116,61869.0
2019-08-02 10:50:00,44.36,44.38,44.24,44.25,54223.5,35.3036,35.3195,35.2081,35.2161,54223.5
2019-08-02 11:00:00,44.25,44.47,44.22,44.47,41212.5,35.2161,35.3912,35.1922,35.3912,41212.5
2019-08-02 11:10:00,44.45,44.61,44.43,44.56,48051.0,35.3753,35.5026,35.3593,35.4628,48051.0
2019-08-02 11:20:00,44.55,44.57,44.46,44.49,44316.0,35.4548,35.4708,35.3832,35.4071,44316.0
2019-08-02 11:30:00,44.5,44.56,44.34,44.37,58098.0,35.4151,35.4628,35.2877,35.3116,58098.0
2019-08-02 11:40:00,44.37,44.43,44.31,44.41,37428.0,35.3116,35.3593,35.2638,35.3434,37428.0
2019-08-02 11:50:00,44.41,44.52,44.32,44.49,28498.5,35.3434,35.431,35.2718,35.4071,28498.5
2019-08-02 12:00:00,44.49,44.53,44.43,44.53,38382.0,35.4071,35.4389,35.3593,35.4389,38382.0
2019-08-02 12:10:00,44.53,44.63,44.53,44.62,32821.5,35.4389,35.5185,35.4389,35.5106,32821.5
2019-08-02 12:20:00,44.61,44.62,44.55,44.57,49876.5,35.5026,35.5106,35.4548,35.4708,49876.5
2019-08-02 12:30:00,44.57,44.58,44.49,44.54,32740.5,35.4708,35.4787,35.4071,35.4469,32740.5
2019-08-02 12:40:00,44.53,44.59,44.49,44.51,73185.0,35.4389,35.4867,35.4071,35.423,73185.0
2019-08-02 12:50:00,44.51,44.61,44.47,44.49,29494.5,35.423,35.5026,35.3912,35.4071,29494.5
2019-08-02 13:00:00,44.48,44.5,44.37,44.42,22212.0,35.3991,35.4151,35.3116,35.3514,22212.0
2019-08-02 13:10:00,44.42,44.46,44.39,44.46,45520.5,35.3514,35.3832,35.3275,35.3832,45520.5
2019-08-02 13:20:00,44.47,44.5,44.37,44.42,31852.5,35.3912,35.4151,35.3116,35.3514,31852.5
2019-08-02 13:30:00,44.42,44.5,44.41,44.5,45543.0,35.3514,35.4151,35.3434,35.4151,45543.0
2019-08-02 13:40:00,44.5,44.61,44.48,44.61,17536.5,35.4151,35.5026,35.3991,35.5026,17536.5
2019-08-02 13:50:00,44.61,44.62,44.53,44.57,17232.0,35.5026,35.5106,35.4389,35.4708,17232.0
2019-08-02 14:00:00,44.55,44.67,44.53,44.61,24918.0,35.4548,35.5503,35.4389,35.5026,24918.0
2019-08-02 14:10:00,44.61,44.67,44.56,44.59,58576.5,35.5026,35.5503,35.4628,35.4867,58576.5
2019-08-02 14:20:00,44.61,44.7,44.57,44.6,22656.0,35.5026,35.5742,35.4708,35.4946,22656.0
2019-08-02 14:30:00,44.59,44.69,44.59,44.69,44818.5,35.4867,35.5663,35.4867,35.5663,44818.5
2019-08-02 14:40:00,44.68,44.75,44.65,44.7,16948.5,35.5583,35.614,35.5344,35.5742,16948.5
2019-08-02 14:50:00,44.7,44.76,44.65,44.76,23272.5,35.5742,35.622,35.5344,35.622,23272.5
2019-08-02 15:00:00,44.75,44.81,44.72,44.78,39109.5,35.614,35.6618,35.5901,35.6379,39109.5
2019-08-02 15:10:00,44.77,44.78,44.69,44.75,31650.0,35.6299,35.6379,35.5663,35.614,31650.0
2019-08-02 15:20:00,44.75,44.86,44.74,44.81,40939.5,35.614,35.7016,35.6061,35.6618,40939.5
2019-08-02 15:30:00,44.83,44.95,44.73,44.9,65508.0,35.6777,35.7732,35.5981,35.7334,65508.0
2019-08-02 15:40:00,44.9,44.95,44.81,44.83,72256.5,35.7334,35.7732,35.6618,35.6777,72256.5
2019-08-02 15:50:00,44.83,44.87,44.73,44.82,256137.0,35.6777,35.7095,35.5981,35.6697,256137.0
2019-08-05 09:30:00,44.11,44.37,43.43,43.75,175647.0,35.1047,35.3116,34.5635,34.8182,175647.0
2019-08-05 09:40:00,43.93,43.99,43.69,43.69,18727.5,34.9614,35.0092,34.7704,34.7704,18727.5
2019-08-05 09:50:00,43.69,43.81,43.6,43.65,40174.5,34.7704,34.8659,34.6988,34.7386,40174.5
2019-08-05 10:00:00,43.68,43.73,43.53,43.69,86361.0,34.7625,34.8023,34.6431,34.7704,86361.0
2019-08-05 10:10:00,43.7,43.97,43.68,43.87,77160.0,34.7784,34.9933,34.7625,34.9137,77160.0
2019-08-05 10:20:00,43.87,43.95,43.7,43.74,31555.5,34.9137,34.9773,34.7784,34.8102,31555.5
2019-08-05 10:30:00,43.72,43.77,43.63,43.69,43752.0,34.7943,34.8341,34.7227,34.7704,43752.0
2019-08-05 10:40:00,43.68,43.68,43.52,43.66,45216.0,34.7625,34.7625,34.6351,34.7465,45216.0
2019-08-05 10:50:00,43.65,43.72,43.63,43.65,31860.0,34.7386,34.7943,34.7227,34.7386,31860.0
2019-08-05 11:00:00,43.65,43.75,43.57,43.67,45954.0,34.7386,34.8182,34.6749,34.7545,45954.0
2019-08-05 11:10:00,43.67,43.72,43.6,43.61,51481.5,34.7545,34.7943,34.6988,34.7067,51481.5
2019-08-05 11:20:00,43.6,43.71,43.57,43.65,86134.5,34.6988,34.7863,34.6749,34.7386,86134.5
2019-08-05 11:30:00,43.65,43.67,43.53,43.53,23944.5,34.7386,34.7545,34.6431,34.6431,23944.5
2019-08-05 11:40:00,43.52,43.52,43.39,43.49,34176.0,34.6351,34.6351,34.5317,34.6112,34176.0
2019-08-05 11:50:00,43.51,43.55,43.45,43.47,29599.5,34.6272,34.659,34.5794,34.5953,29599.5
2019-08-05 12:00:00,43.47,43.49,43.4,43.41,25434.0,34.5953,34.6112,34.5396,34.5476,25434.0
2019-08-05 12:10:00,43.41,43.49,43.37,43.49,19596.0,34.5476,34.6112,34.5157,34.6112,19596.0
2019-08-05 12:20:00,43.49,43.54,43.33,43.35,32806.5,34.6112,34.651,34.4839,34.4998,32806.5
2019-08-05 12:30:00,43.36,43.42,43.31,43.35,24903.0,34.5078,34.5555,34.468,34.4998,24903.0
2019-08-05 12:40:00,43.34,43.37,43.27,43.27,41937.0,34.4919,34.5157,34.4362,34.4362,41937.0
2019-08-05 12:50:00,43.27,43.38,43.13,43.15,53962.5,34.4362,34.5237,34.3247,34.3407,53962.5
2019-08-05 13:00:00,43.14,43.2,43.1,43.11,50467.5,34.3327,34.3805,34.3009,34.3088,50467.5
2019-08-05 13:10:00,43.12,43.16,43.09,43.13,56805.0,34.3168,34.3486,34.2929,34.3247,56805.0
2019-08-05 13:20:00,43.13,43.25,43.09,43.21,82803.0,34.3247,34.4202,34.2929,34.3884,82803.0
2019-08-05 13:30:00,43.21,43.27,43.18,43.22,33429.0,34.3884,34.4362,34.3645,34.3964,33429.0
2019-08-05 13:40:00,43.23,43.25,43.03,43.06,43914.0,34.4043,34.4202,34.2452,34.269,43914.0
2019-08-05 13:50:00,43.05,43.05,42.96,42.99,104188.5,34.2611,34.2611,34.1895,34.2133,104188.5
2019-08-05 14:00:00,42.99,43.0,42.91,42.96,69063.0,34.2133,34.2213,34.1497,34.1895,69063.0
2019-08-05 14:10:00,42.96,43.01,42.91,42.93,55855.5,34.1895,34.2292,34.1497,34.1656,55855.5
2019-08-05 14:20:00,42.93,42.95,42.81,42.84,57820.5,34.1656,34.1815,34.0701,34.0939,57820.5
2019-08-05 14:30:00,42.85,42.91,42.77,42.82,55978.5,34.1019,34.1497,34.0382,34.078,55978.5
2019-08-05 14:40:00,42.82,42.91,42.75,42.84,59938.5,34.078,34.1497,34.0223,34.0939,59938.5
2019-08-05 14:50:00,42.83,42.9,42.76,42.77,47082.0,34.086,34.1417,34.0303,34.0382,47082.0
2019-08-05 15:00:00,42.77,42.83,42.63,42.67,92061.0,34.0382,34.086,33.9268,33.9587,92061.0
2019-08-05 15:10:00,42.67,42.91,42.66,42.87,113428.5,33.9587,34.1497,33.9507,34.1178,113428.5
2019-08-05 15:20:00,42.88,43.01,42.87,42.88,96697.5,34.1258,34.2292,34.1178,34.1258,96697.5
2019-08-05 15:30:00,42.87,42.97,42.82,42.93,126742.5,34.1178,34.1974,34.078,34.1656,126742.5
2019-08-05 15:40:00,42.93,43.05,42.88,42.92,139861.5,34.1656,34.2611,34.1258,34.1576,139861.5
2019-08-05 15:50:00,42.91,43.08,42.84,42.94,484510.5,34.1497,34.285,34.0939,34.1735,484510.5
2019-08-06 09:30:00,43.14,43.91,43.13,43.84,124786.5,34.3327,34.9455,34.3247,34.8898,124786.5
2019-08-06 09:40:00,43.79,43.83,43.37,43.39,83551.5,34.85,34.8818,34.5157,34.5317,83551.5
2019-08-06 09:50:00,43.39,43.51,43.36,43.45,33565.5,34.5317,34.6272,34.5078,34.5794,33565.5
2019-08-06 10:00:00,43.46,43.52,43.32,43.41,56301.0,34.5874,34.6351,34.476,34.5476,56301.0
2019-08-06 10:10:00,43.38,43.41,43.12,43.13,66807.0,34.5237,34.5476,34.3168,34.3247,66807.0
2019-08-06 10:20:00,43.15,43.37,43.13,43.29,45121.5,34.3407,34.5157,34.3247,34.4521,45121.5
2019-08-06 10:30:00,43.29,43.47,43.27,43.46,43521.0,34.4521,34.5953,34.4362,34.5874,43521.0
2019-08-06 10:40:00,43.44,43.47,43.28,43.28,74335.5,34.5715,34.5953,34.4441,34.4441,74335.5
2019-08-06 10:50:00,43.28,43.47,43.28,43.44,85002.0,34.4441,34.5953,34.4441,34.5715,85002.0
2019-08-06 11:00:00,43.45,43.45,43.34,43.35,25707.0,34.5794,34.5794,34.4919,34.4998,25707.0
2019-08-06 11:10:00,43.35,43.37,43.2,43.2,38404.5,34.4998,34.5157,34.3805,34.3805,38404.5
2019-08-06 11:20:00,43.2,43.4,43.19,43.34,28666.5,34.3805,34.5396,34.3725,34.4919,28666.5
2019-08-06 11:30:00,43.35,43.37,43.25,43.33,42138.0,34.4998,34.5157,34.4202,34.4839,42138.0
2019-08-06 11:40:00,43.33,43.51,43.32,43.47,48847.5,34.4839,34.6272,34.476,34.5953,48847.5
2019-08-06 11:50:00,43.44,43.54,43.41,43.54,17782.5,34.5715,34.651,34.5476,34.651,17782.5
2019-08-06 12:00:00,43.56,43.6,43.46,43.49,20550.0,34.667,34.6988,34.5874,34.6112,20550.0
2019-08-06 12:10:00,43.49,43.51,43.41,43.43,24804.0,34.6112,34.6272,34.5476,34.5635,24804.0
2019-08-06 12:20:00,43.44,43.44,43.33,43.35,28629.0,34.5715,34.5715,34.4839,34.4998,28629.0
2019-08-06 12:30:00,43.33,43.37,43.27,43.35,30316.5,34.4839,34.5157,34.4362,34.4998,30316.5
2019-08-06 12:40:00,43.34,43.42,43.33,43.38,13102.5,34.4919,34.5555,34.4839,34.5237,13102.5
2019-08-06 12:50:00,43.37,43.41,43.31,43.35,42343.5,34.5157,34.5476,34.468,34.4998,42343.5
2019-08-06 13:00:00,43.35,43.47,43.35,43.44,17644.5,34.4998,34.5953,34.4998,34.5715,17644.5
2019-08-06 13:10:00,43.46,43.49,43.42,43.43,27489.0,34.5874,34.6112,34.5555,34.5635,27489.0
2019-08-06 13:20:00,43.43,43.54,43.43,43.5,22642.5,34.5635,34.651,34.5635,34.6192,22642.5
2019-08-06 13:30:00,43.49,43.58,43.46,43.56,46336.5,34.6112,34.6829,34.5874,34.667,46336.5
2019-08-06 13:40:00,43.6,43.62,43.55,43.59,34860.0,34.6988,34.7147,34.659,34.6908,34860.0
2019-08-06 13:50:00,43.58,43.61,43.53,43.55,16287.0,34.6829,34.7067,34.6431,34.659,16287.0
2019-08-06 14:00:00,43.54,43.55,43.41,43.49,22945.5,34.651,34.659,34.5476,34.6112,22945.5
2019-08-06 14:10:00,43.47,43.64,43.47,43.64,24318.0,34.5953,34.7306,34.5953,34.7306,24318.0
2019-08-06 14:20:00,43.65,43.68,43.6,43.64,16389.0,34.7386,34.7625,34.6988,34.7306,16389.0
2019-08-06 14:30:00,43.63,43.71,43.61,43.67,14991.0,34.7227,34.7863,34.7067,34.7545,14991.0
2019-08-06 14:40:00,43.65,43.67,43.59,43.63,25234.5,34.7386,34.7545,34.6908,34.7227,25234.5
2019-08-06 14:50:00,43.63,43.66,43.54,43.55,24084.0,34.7227,34.7465,34.651,34.659,24084.0
2019-08-06 15:00:00,43.57,43.65,43.53,43.62,26887.5,34.6749,34.7386,34.6431,34.7147,26887.5
2019-08-06 15:10:00,43.61,43.71,43.59,43.69,27609.0,34.7067,34.7863,34.6908,34.7704,27609.0
2019-08-06 15:20:00,43.69,43.72,43.61,43.65,26362.5,34.7704,34.7943,34.7067,34.7386,26362.5
2019-08-06 15:30:00,43.65,43.67,43.54,43.67,45067.5,34.7386,34.7545,34.651,34.7545,45067.5
2019-08-06 15:40:00,43.67,43.79,43.65,43.75,60361.5,34.7545,34.85,34.7386,34.8182,60361.5
2019-08-06 15:50:00,43.75,43.81,43.66,43.67,301878.0,34.8182,34.8659,34.7465,34.7545,301878.0
2019-08-07 09:30:00,43.03,43.37,42.79,43.22,94234.5,34.2452,34.5157,34.0542,34.3964,94234.5
2019-08-07 09:40:00,43.22,43.22,42.73,42.84,55362.0,34.3964,34.3964,34.0064,34.0939,55362.0
2019-08-07 09:50:00,42.85,42.93,42.77,42.81,34240.5,34.1019,34.1656,34.0382,34.0701,34240.5
2019-08-07 10:00:00,42.78,43.03,42.67,43.02,44245.5,34.0462,34.2452,33.9587,34.2372,44245.5
2019-08-07 10:10:00,43.04,43.14,42.97,43.04,51574.5,34.2531,34.3327,34.1974,34.2531,51574.5
2019-08-07 10:20:00,43.01,43.03,42.89,42.93,25047.0,34.2292,34.2452,34.1337,34.1656,25047.0
2019-08-07 10:30:00,42.91,43.3,42.89,43.3,57777.0,34.1497,34.46,34.1337,34.46,57777.0
2019-08-07 10:40:00,43.29,43.29,43.15,43.26,23560.5,34.4521,34.4521,34.3407,34.4282,23560.5
2019-08-07 10:50:00,43.25,43.37,43.22,43.32,31752.0,34.4202,34.5157,34.3964,34.476,31752.0
2019-08-07 11:00:00,43.32,43.33,43.15,43.29,31291.5,34.476,34.4839,34.3407,34.4521,31291.5
2019-08-07 11:10:00,43.29,43.36,43.23,43.32,41067.0,34.4521,34.5078,34.4043,34.476,41067.0
2019-08-07 11:20:00,43.33,43.34,43.16,43.21,26088.0,34.4839,34.4919,34.3486,34.3884,26088.0
2019-08-07 11:30:00,43.21,43.24,43.14,43.18,33522.0,34.3884,34.4123,34.3327,34.3645,33522.0
2019-08-07 11:40:00,43.17,43.19,42.97,43.01,31170.0,34.3566,34.3725,34.1974,34.2292,31170.0
2019-08-07 11:50:00,42.99,43.08,42.92,42.95,30271.5,34.2133,34.285,34.1576,34.1815,30271.5
2019-08-07 12:00:00,42.96,43.0,42.82,42.83,41125.5,34.1895,34.2213,34.078,34.086,41125.5
2019-08-07 12:10:00,42.82,42.92,42.79,42.86,53761.5,34.078,34.1576,34.0542,34.1099,53761.5
2019-08-07 12:20:00,42.85,42.93,42.76,42.92,50287.5,34.1019,34.1656,34.0303,34.1576,50287.5
2019-08-07 12:30:00,42.91,43.07,42.9,43.06,34354.5,34.1497,34.277,34.1417,34.269,34354.5
2019-08-07 12:40:00,43.04,43.17,43.04,43.06,39924.0,34.2531,34.3566,34.2531,34.269,39924.0
2019-08-07 12:50:00,43.06,43.15,43.06,43.12,18430.5,34.269,34.3407,34.269,34.3168,18430.5
2019-08-07 13:00:00,43.14,43.17,43.11,43.15,16201.5,34.3327,34.3566,34.3088,34.3407,16201.5
2019-08-07 13:10:00,43.16,43.17,43.04,43.14,29139.0,34.3486,34.3566,34.2531,34.3327,29139.0
2019-08-07 13:20:00,43.14,43.21,43.1,43.19,21040.5,34.3327,34.3884,34.3009,34.3725,21040.5
2019-08-07 13:30:00,43.19,43.35,43.19,43.35,22668.0,34.3725,34.4998,34.3725,34.4998,22668.0
2019-08-07 13:40:00,43.39,43.42,43.37,43.39,17085.0,34.5317,34.5555,34.5157,34.5317,17085.0
2019-08-07 13:50:00,43.39,43.42,43.31,43.31,22290.0,34.5317,34.5555,34.468,34.468,22290.0
2019-08-07 14:00:00,43.3,43.48,43.3,43.48,26193.0,34.46,34.6033,34.46,34.6033,26193.0
2019-08-07 14:10:00,43.48,43.48,43.25,43.25,26824.5,34.6033,34.6033,34.4202,34.4202,26824.5
2019-08-07 14:20:00,43.27,43.38,43.25,43.38,21259.5,34.4362,34.5237,34.4202,34.5237,21259.5
2019-08-07 14:30:00,43.38,43.39,43.29,43.31,44263.5,34.5237,34.5317,34.4521,34.468,44263.5
2019-08-07 14:40:00,43.29,43.41,43.29,43.31,29169.0,34.4521,34.5476,34.4521,34.468,29169.0
2019-08-07 14:50:00,43.34,43.37,43.3,43.37,57525.0,34.4919,34.5157,34.46,34.5157,57525.0
2019-08-07 15:00:00,43.37,43.37,43.27,43.29,29748.0,34.5157,34.5157,34.4362,34.4521,29748.0
2019-08-07 15:10:00,43.29,43.46,43.27,43.43,50184.0,34.4521,34.5874,34.4362,34.5635,50184.0
2019-08-07 15:20:00,43.44,43.52,43.4,43.5,41149.5,34.5715,34.6351,34.5396,34.6192,41149.5
2019-08-07 15:30:00,43.51,43.65,43.5,43.64,60850.5,34.6272,34.7386,34.6192,34.7306,60850.5
2019-08-07 15:40:00,43.64,43.65,43.5,43.51,66753.0,34.7306,34.7386,34.6192,34.6272,66753.0
2019-08-07 15:50:00,43.51,43.61,43.44,43.51,181305.0,34.6272,34.7067,34.5715,34.6272,181305.0
2019-08-08 09:30:00,43.64,44.0,43.64,43.95,56596.5,34.7306,35.0171,34.7306,34.9773,56596.5
2019-08-08 09:40:00,43.93,43.97,43.77,43.88,32323.5,34.9614,34.9933,34.8341,34.9216,32323.5
2019-08-08 09:50:00,43.87,43.95,43.73,43.91,50482.5,34.9137,34.9773,34.8023,34.9455,50482.5
2019-08-08 10:00:00,43.89,43.89,43.82,43.86,23026.5,34.9296,34.9296,34.8739,34.9057,23026.5
2019-08-08 10:10:00,43.84,43.93,43.81,43.85,31842.0,34.8898,34.9614,34.8659,34.8978,31842.0
2019-08-08 10:20:00,43.85,43.85,43.75,43.78,19233.0,34.8978,34.8978,34.8182,34.842,19233.0
2019-08-08 10:30:00,43.79,43.89,43.79,43.88,24424.5,34.85,34.9296,34.85,34.9216,24424.5
2019-08-08 10:40:00,43.85,43.92,43.83,43.87,19366.5,34.8978,34.9535,34.8818,34.9137,19366.5
2019-08-08 10:50:00,43.87,43.95,43.86,43.91,19222.5,34.9137,34.9773,34.9057,34.9455,19222.5
2019-08-08 11:00:00,43.92,43.92,43.78,43.78,25396.5,34.9535,34.9535,34.842,34.842,25396.5
2019-08-08 11:10:00,43.78,43.94,43.77,43.93,15619.5,34.842,34.9694,34.8341,34.9614,15619.5
2019-08-08 11:20:00,43.91,44.05,43.88,44.02,31435.5,34.9455,35.0569,34.9216,35.033,31435.5
2019-08-08 11:30:00,44.01,44.08,43.97,44.06,17286.0,35.0251,35.0808,34.9933,35.0649,17286.0
2019-08-08 11:40:00,44.07,44.11,44.05,44.09,16275.0,35.0728,35.1047,35.0569,35.0888,16275.0
2019-08-08 11:50:00,44.09,44.15,44.08,44.13,19939.5,35.0888,35.1365,35.0808,35.1206,19939.5
2019-08-08 12:00:00,44.13,44.19,44.13,44.13,23473.5,35.1206,35.1683,35.1206,35.1206,23473.5
2019-08-08 12:10:00,44.15,44.21,44.14,44.2,10500.0,35.1365,35.1843,35.1285,35.1763,10500.0
2019-08-08 12:20:00,44.23,44.23,44.15,44.17,17551.5,35.2002,35.2002,35.1365,35.1524,17551.5
2019-08-08 12:30:00,44.17,44.22,44.14,44.17,17149.5,35.1524,35.1922,35.1285,35.1524,17149.5
2019-08-08 12:40:00,44.17,44.25,44.17,44.19,21279.0,35.1524,35.2161,35.1524,35.1683,21279.0
2019-08-08 12:50:00,44.2,44.27,44.17,44.26,19350.0,35.1763,35.232,35.1524,35.224,19350.0
2019-08-08 13:00:00,44.27,44.3,44.21,44.23,22033.5,35.232,35.2559,35.1843,35.2002,22033.5
2019-08-08 13:10:00,44.23,44.24,44.19,44.2,24546.0,35.2002,35.2081,35.1683,35.1763,24546.0
2019-08-08 13:20:00,44.21,44.23,44.15,44.15,22374.0,35.1843,35.2002,35.1365,35.1365,22374.0
2019-08-08 13:30:00,44.15,44.2,44.13,44.14,26827.5,35.1365,35.1763,35.1206,35.1285,26827.5
2019-08-08 13:40:00,44.15,44.21,44.15,44.18,21844.5,35.1365,35.1843,35.1365,35.1604,21844.5
2019-08-08 13:50:00,44.17,44.23,44.17,44.17,31998.0,35.1524,35.2002,35.1524,35.1524,31998.0
2019-08-08 14:00:00,44.16,44.17,44.07,44.12,26482.5,35.1445,35.1524,35.0728,35.1126,26482.5
2019-08-08 14:10:00,44.11,44.19,44.11,44.12,26455.5,35.1047,35.1683,35.1047,35.1126,26455.5
2019-08-08 14:20:00,44.13,44.15,44.11,44.13,16386.0,35.1206,35.1365,35.1047,35.1206,16386.0
2019-08-08 14:30:00,44.13,44.22,44.13,44.21,27454.5,35.1206,35.1922,35.1206,35.1843,27454.5
2019-08-08 14:40:00,44.23,44.26,44.12,44.13,25101.0,35.2002,35.224,35.1126,35.1206,25101.0
2019-08-08 14:50:00,44.15,44.27,44.15,44.23,23203.5,35.1365,35.232,35.1365,35.2002,23203.5
2019-08-08 15:00:00,44.24,44.31,44.23,44.27,24816.0,35.2081,35.2638,35.2002,35.232,24816.0
2019-08-08 15:10:00,44.27,44.27,44.18,44.21,26163.0,35.232,35.232,35.1604,35.1843,26163.0
2019-08-08 15:20:00,44.2,44.23,44.17,44.21,30426.0,35.1763,35.2002,35.1524,35.1843,30426.0
2019-08-08 15:30:00,44.21,44.28,44.21,44.26,42159.0,35.1843,35.24,35.1843,35.224,42159.0
2019-08-08 15:40:00,44.26,44.35,44.25,44.25,73236.0,35.224,35.2957,35.2161,35.2161,73236.0
2019-08-08 15:50:00,44.25,44.36,44.22,44.33,162252.0,35.2161,35.3036,35.1922,35.2798,162252.0
2019-08-09 09:30:00,44.11,44.11,43.9,43.95,35293.5,35.1047,35.1047,34.9375,34.9773,35293.5
2019-08-09 09:40:00,43.93,43.99,43.87,43.87,6621.0,34.9614,35.0092,34.9137,34.9137,6621.0
2019-08-09 09:50:00,43.87,43.95,43.8,43.8,13714.5,34.9137,34.9773,34.858,34.858,13714.5
2019-08-09 10:00:00,43.82,43.85,43.59,43.61,22416.0,34.8739,34.8978,34.6908,34.7067,22416.0
2019-08-09 10:10:00,43.62,43.67,43.5,43.51,50743.5,34.7147,34.7545,34.6192,34.6272,50743.5
2019-08-09 10:20:00,43.55,43.55,43.45,43.47,16033.5,34.659,34.659,34.5794,34.5953,16033.5
2019-08-09 10:30:00,43.46,43.53,43.33,43.52,23904.0,34.5874,34.6431,34.4839,34.6351,23904.0
2019-08-09 10:40:00,43.49,43.49,43.33,43.39,18415.5,34.6112,34.6112,34.4839,34.5317,18415.5
2019-08-09 10:50:00,43.43,43.51,43.43,43.44,23272.5,34.5635,34.6272,34.5635,34.5715,23272.5
2019-08-09 11:00:00,43.42,43.44,43.34,43.35,30097.5,34.5555,34.5715,34.4919,34.4998,30097.5
2019-08-09 11:10:00,43.35,43.46,43.33,43.41,48456.0,34.4998,34.5874,34.4839,34.5476,48456.0
2019-08-09 11:20:00,43.42,43.47,43.28,43.28,33637.5,34.5555,34.5953,34.4441,34.4441,33637.5
2019-08-09 11:30:00,43.29,43.35,43.2,43.21,42544.5,34.4521,34.4998,34.3805,34.3884,42544.5
2019-08-09 11:40:00,43.2,43.3,43.2,43.29,15451.5,34.3805,34.46,34.3805,34.4521,15451.5
2019-08-09 11:50:00,43.29,43.3,43.13,43.17,29437.5,34.4521,34.46,34.3247,34.3566,29437.5
2019-08-09 12:00:00,43.18,43.27,43.18,43.25,15363.0,34.3645,34.4362,34.3645,34.4202,15363.0
2019-08-09 12:10:00,43.24,43.31,43.2,43.2,18003.0,34.4123,34.468,34.3805,34.3805,18003.0
2019-08-09 12:20:00,43.22,43.28,43.18,43.24,16341.0,34.3964,34.4441,34.3645,34.4123,16341.0
2019-08-09 12:30:00,43.23,43.26,43.2,43.26,19222.5,34.4043,34.4282,34.3805,34.4282,19222.5
2019-08-09 12:40:00,43.25,43.33,43.24,43.33,29352.0,34.4202,34.4839,34.4123,34.4839,29352.0
2019-08-09 12:50:00,43.33,43.59,43.31,43.39,31815.0,34.4839,34.6908,34.468,34.5317,31815.0
2019-08-09 13:00:00,43.41,43.41,43.33,43.38,25726.5,34.5476,34.5476,34.4839,34.5237,25726.5
2019-08-09 13:10:00,43.39,43.53,43.38,43.5,13303.5,34.5317,34.6431,34.5237,34.6192,13303.5
2019-08-09 13:20:00,43.51,43.53,43.45,43.49,22185.0,34.6272,34.6431,34.5794,34.6112,22185.0
2019-08-09 13:30:00,43.5,43.55,43.47,43.5,23733.0,34.6192,34.659,34.5953,34.6192,23733.0
2019-08-09 13:40:00,43.51,43.52,43.45,43.49,18493.5,34.6272,34.6351,34.5794,34.6112,18493.5
2019-08-09 13:50:00,43.48,43.5,43.45,43.47,23067.0,34.6033,34.6192,34.5794,34.5953,23067.0
2019-08-09 14:00:00,43.46,43.51,43.43,43.48,16467.0,34.5874,34.6272,34.5635,34.6033,16467.0
2019-08-09 14:10:00,43.46,43.49,43.44,43.47,17764.5,34.5874,34.6112,34.5715,34.5953,17764.5
2019-08-09 14:20:00,43.47,43.53,43.43,43.52,30532.5,34.5953,34.6431,34.5635,34.6351,30532.5
2019-08-09 14:30:00,43.51,43.58,43.47,43.51,17485.5,34.6272,34.6829,34.5953,34.6272,17485.5
2019-08-09 14:40:00,43.51,43.53,43.48,43.51,15625.5,34.6272,34.6431,34.6033,34.6272,15625.5
2019-08-09 14:50:00,43.49,43.55,43.47,43.51,22785.0,34.6112,34.659,34.5953,34.6272,22785.0
2019-08-09 15:00:00,43.51,43.68,43.5,43.65,29130.0,34.6272,34.7625,34.6192,34.7386,29130.0
2019-08-09 15:10:00,43.63,43.65,43.6,43.63,26706.0,34.7227,34.7386,34.6988,34.7227,26706.0
2019-08-09 15:20:00,43.63,43.69,43.63,43.68,23893.5,34.7227,34.7704,34.7227,34.7625,23893.5
2019-08-09 15:30:00,43.67,43.72,43.66,43.7,33150.0,34.7545,34.7943,34.7465,34.7784,33150.0
2019-08-09 15:40:00,43.69,43.7,43.65,43.65,49015.5,34.7704,34.7784,34.7386,34.7386,49015.5
2019-08-09 15:50:00,43.65,43.66,43.45,43.46,264504.0,34.7386,34.7465,34.5794,34.5874,264504.0
2019-08-12 09:30:00,43.13,43.41,42.88,43.12,41466.0,34.3247,34.5476,34.1258,34.3168,41466.0
2019-08-12 09:40:00,43.09,43.18,43.0,43.15,15207.0,34.2929,34.3645,34.2213,34.3407,15207.0
2019-08-12 09:50:00,43.13,43.17,42.97,42.99,23682.0,34.3247,34.3566,34.1974,34.2133,23682.0
2019-08-12 10:00:00,42.99,43.11,42.99,43.01,50577.0,34.2133,34.3088,34.2133,34.2292,50577.0
2019-08-12 10:10:00,43.01,43.23,42.99,43.23,77454.0,34.2292,34.4043,34.2133,34.4043,77454.0
2019-08-12 10:20:00,43.22,43.38,43.21,43.33,32070.0,34.3964,34.5237,34.3884,34.4839,32070.0
2019-08-12 10:30:00,43.33,43.39,43.32,43.39,28354.5,34.4839,34.5317,34.476,34.5317,28354.5
2019-08-12 10:40:00,43.39,43.43,43.34,43.37,38232.0,34.5317,34.5635,34.4919,34.5157,38232.0
2019-08-12 10:50:00,43.37,43.39,43.33,43.36,23541.0,34.5157,34.5317,34.4839,34.5078,23541.0
2019-08-12 11:00:00,43.36,43.37,43.28,43.28,34182.0,34.5078,34.5157,34.4441,34.4441,34182.0
2019-08-12 11:10:00,43.28,43.28,43.16,43.23,51321.0,34.4441,34.4441,34.3486,34.4043,51321.0
2019-08-12 11:20:00,43.22,43.27,43.21,43.25,28567.5,34.3964,34.4362,34.3884,34.4202,28567.5
2019-08-12 11:30:00,43.24,43.27,43.15,43.18,30853.5,34.4123,34.4362,34.3407,34.3645,30853.5
2019-08-12 11:40:00,43.19,43.35,43.17,43.34,23535.0,34.3725,34.4998,34.3566,34.4919,23535.0
2019-08-12 11:50:00,43.36,43.36,43.31,43.35,19449.0,34.5078,34.5078,34.468,34.4998,19449.0
2019-08-12 12:00:00,43.33,43.33,43.18,43.23,18207.0,34.4839,34.4839,34.3645,34.4043,18207.0
2019-08-12 12:10:00,43.25,43.28,43.05,43.13,37468.5,34.4202,34.4441,34.2611,34.3247,37468.5
2019-08-12 12:20:00,43.13,43.18,43.12,43.13,16996.5,34.3247,34.3645,34.3168,34.3247,16996.5
2019-08-12 12:30:00,43.13,43.26,43.13,43.23,25354.5,34.3247,34.4282,34.3247,34.4043,25354.5
2019-08-12 12:40:00,43.22,43.22,43.05,43.1,22921.5,34.3964,34.3964,34.2611,34.3009,22921.5
2019-08-12 12:50:00,43.11,43.17,43.06,43.12,14637.0,34.3088,34.3566,34.269,34.3168,14637.0
2019-08-12 13:00:00,43.11,43.15,43.09,43.11,14896.5,34.3088,34.3407,34.2929,34.3088,14896.5
2019-08-12 13:10:00,43.12,43.15,43.06,43.09,17187.0,34.3168,34.3407,34.269,34.2929,17187.0
2019-08-12 13:20:00,43.11,43.18,43.11,43.13,12342.0,34.3088,34.3645,34.3088,34.3247,12342.0
2019-08-12 13:30:00,43.13,43.18,43.07,43.07,18928.5,34.3247,34.3645,34.277,34.277,18928.5
2019-08-12 13:40:00,43.07,43.11,42.94,42.97,25782.0,34.277,34.3088,34.1735,34.1974,25782.0
2019-08-12 13:50:00,42.97,43.05,42.93,43.03,25758.0,34.1974,34.2611,34.1656,34.2452,25758.0
2019-08-12 14:00:00,43.04,43.15,43.03,43.15,22317.0,34.2531,34.3407,34.2452,34.3407,22317.0
2019-08-12 14:10:00,43.15,43.19,43.13,43.13,32368.5,34.3407,34.3725,34.3247,34.3247,32368.5
2019-08-12 14:20:00,43.13,43.17,43.12,43.14,34900.5,34.3247,34.3566,34.3168,34.3327,34900.5
2019-08-12 14:30:00,43.14,43.15,43.07,43.13,54132.0,34.3327,34.3407,34.277,34.3247,54132.0
2019-08-12 14:40:00,43.13,43.14,43.01,43.05,83287.5,34.3247,34.3327,34.2292,34.2611,83287.5
2019-08-12 14:50:00,43.05,43.12,43.03,43.11,56164.5,34.2611,34.3168,34.2452,34.3088,56164.5
2019-08-12 15:00:00,43.09,43.18,43.04,43.14,34467.0,34.2929,34.3645,34.2531,34.3327,34467.0
2019-08-12 15:10:00,43.14,43.21,43.13,43.18,36040.5,34.3327,34.3884,34.3247,34.3645,36040.5
2019-08-12 15:20:00,43.17,43.22,43.15,43.21,40231.5,34.3566,34.3964,34.3407,34.3884,40231.5
2019-08-12 15:30:00,43.21,43.22,43.11,43.21,60850.5,34.3884,34.3964,34.3088,34.3884,60850.5
2019-08-12 15:40:00,43.19,43.28,43.17,43.18,90355.5,34.3725,34.4441,34.3566,34.3645,90355.5
2019-08-12 15:50:00,43.19,43.24,43.15,43.17,228294.0,34.3725,34.4123,34.3407,34.3566,228294.0
2019-08-13 09:30:00,42.85,43.48,42.71,43.46,53041.5,34.2664,34.7702,34.1544,34.7542,53041.5
2019-08-13 09:40:00,43.45,44.47,43.42,44.43,87579.0,34.7462,35.5619,34.7222,35.5299,87579.0
2019-08-13 09:50:00,44.44,44.9,44.41,44.75,183402.0,35.5379,35.9058,35.5139,35.7858,183402.0
2019-08-13 10:00:00,44.74,44.79,44.41,44.55,73005.0,35.7778,35.8178,35.5139,35.6259,73005.0
2019-08-13 10:10:00,44.57,44.83,44.41,44.83,31434.0,35.6419,35.8498,35.5139,35.8498,31434.0
2019-08-13 10:20:00,44.81,44.97,44.68,44.86,44682.0,35.8338,35.9617,35.7298,35.8738,44682.0
2019-08-13 10:30:00,44.88,44.95,44.73,44.73,48768.0,35.8898,35.9457,35.7698,35.7698,48768.0
2019-08-13 10:40:00,44.73,44.75,44.59,44.59,61029.0,35.7698,35.7858,35.6579,35.6579,61029.0
2019-08-13 10:50:00,44.58,44.67,44.51,44.51,43563.0,35.6499,35.7218,35.5939,35.5939,43563.0
2019-08-13 11:00:00,44.51,44.59,44.45,44.57,34762.5,35.5939,35.6579,35.5459,35.6419,34762.5
2019-08-13 11:10:00,44.57,44.6,44.34,44.35,39583.5,35.6419,35.6658,35.4579,35.4659,39583.5
2019-08-13 11:20:00,44.37,44.44,44.33,44.37,22809.0,35.4819,35.5379,35.4499,35.4819,22809.0
2019-08-13 11:30:00,44.36,44.5,44.32,44.45,25401.0,35.4739,35.5859,35.4419,35.5459,25401.0
2019-08-13 11:40:00,44.47,44.55,44.47,44.48,17547.0,35.5619,35.6259,35.5619,35.5699,17547.0
2019-08-13 11:50:00,44.49,44.55,44.43,44.55,17749.5,35.5779,35.6259,35.5299,35.6259,17749.5
2019-08-13 12:00:00,44.55,44.57,44.49,44.54,26568.0,35.6259,35.6419,35.5779,35.6179,26568.0
2019-08-13 12:10:00,44.55,44.63,44.54,44.61,24961.5,35.6259,35.6898,35.6179,35.6738,24961.5
2019-08-13 12:20:00,44.61,44.63,44.56,44.56,42073.5,35.6738,35.6898,35.6339,35.6339,42073.5
2019-08-13 12:30:00,44.56,44.59,44.52,44.53,49149.0,35.6339,35.6579,35.6019,35.6099,49149.0
2019-08-13 12:40:00,44.53,44.54,44.41,44.45,15772.5,35.6099,35.6179,35.5139,35.5459,15772.5
2019-08-13 12:50:00,44.43,44.48,44.41,44.43,36693.0,35.5299,35.5699,35.5139,35.5299,36693.0
2019-08-13 13:00:00,44.43,44.46,44.41,44.45,41139.0,35.5299,35.5539,35.5139,35.5459,41139.0
2019-08-13 13:10:00,44.45,44.49,44.29,44.35,46270.5,35.5459,35.5779,35.4179,35.4659,46270.5
2019-08-13 13:20:00,44.34,44.39,44.29,44.37,22656.0,35.4579,35.4979,35.4179,35.4819,22656.0
2019-08-13 13:30:00,44.37,44.48,44.33,44.4,42402.0,35.4819,35.5699,35.4499,35.5059,42402.0
2019-08-13 13:40:00,44.39,44.43,44.29,44.32,34095.0,35.4979,35.5299,35.4179,35.4419,34095.0
2019-08-13 13:50:00,44.32,44.41,44.29,44.4,27922.5,35.4419,35.5139,35.4179,35.5059,27922.5
2019-08-13 14:00:00,44.41,44.41,44.33,44.37,52440.0,35.5139,35.5139,35.4499,35.4819,52440.0
2019-08-13 14:10:00,44.37,44.38,44.27,44.34,25315.5,35.4819,35.4899,35.402,35.4579,25315.5
2019-08-13 14:20:00,44.35,44.37,44.27,44.33,22264.5,35.4659,35.4819,35.402,35.4499,22264.5
2019-08-13 14:30:00,44.33,44.41,44.32,44.38,24885.0,35.4499,35.5139,35.4419,35.4899,24885.0
2019-08-13 14:40:00,44.39,44.39,44.24,44.31,26532.0,35.4979,35.4979,35.378,35.4339,26532.0
2019-08-13 14:50:00,44.29,44.36,44.28,44.31,26721.0,35.4179,35.4739,35.4099,35.4339,26721.0
2019-08-13 15:00:00,44.31,44.32,44.21,44.26,24159.0,35.4339,35.4419,35.354,35.394,24159.0
2019-08-13 15:10:00,44.27,44.27,44.15,44.19,44367.0,35.402,35.402,35.306,35.338,44367.0
2019-08-13 15:20:00,44.19,44.24,44.11,44.24,78918.0,35.338,35.378,35.274,35.378,78918.0
2019-08-13 15:30:00,44.24,44.25,44.16,44.19,60775.5,35.378,35.386,35.314,35.338,60775.5
2019-08-13 15:40:00,44.19,44.23,44.16,44.21,79707.0,35.338,35.37,35.314,35.354,79707.0
2019-08-13 15:50:00,44.21,44.25,44.13,44.24,189990.0,35.354,35.386,35.29,35.378,189990.0
2019-08-14 09:30:00,43.43,43.43,43.11,43.29,89875.5,34.7302,34.7302,34.4743,34.6183,89875.5
2019-08-14 09:40:00,43.31,43.53,43.22,43.43,28158.0,34.6343,34.8102,34.5623,34.7302,28158.0
2019-08-14 09:50:00,43.43,43.61,43.39,43.4,19368.0,34.7302,34.8742,34.6982,34.7062,19368.0
2019-08-14 10:00:00,43.33,43.41,43.32,43.36,26473.5,34.6503,34.7142,34.6423,34.6742,26473.5
2019-08-14 10:10:00,43.35,43.4,43.25,43.26,38238.0,34.6662,34.7062,34.5863,34.5943,38238.0
2019-08-14 10:20:00,43.26,43.26,43.1,43.2,44037.0,34.5943,34.5943,34.4663,34.5463,44037.0
2019-08-14 10:30:00,43.2,43.23,43.03,43.07,34189.5,34.5463,34.5703,34.4103,34.4423,34189.5
2019-08-14 10:40:00,43.07,43.14,42.94,42.95,16380.0,34.4423,34.4983,34.3384,34.3464,16380.0
2019-08-14 10:50:00,42.97,43.0,42.87,42.91,24484.5,34.3624,34.3864,34.2824,34.3144,24484.5
2019-08-14 11:00:00,42.88,42.9,42.76,42.87,19801.5,34.2904,34.3064,34.1944,34.2824,19801.5
2019-08-14 11:10:00,42.85,42.85,42.73,42.8,17346.0,34.2664,34.2664,34.1704,34.2264,17346.0
2019-08-14 11:20:00,42.79,42.93,42.78,42.85,18150.0,34.2184,34.3304,34.2104,34.2664,18150.0
2019-08-14 11:30:00,42.87,42.91,42.79,42.83,27643.5,34.2824,34.3144,34.2184,34.2504,27643.5
2019-08-14 11:40:00,42.84,42.85,42.68,42.77,31368.0,34.2584,34.2664,34.1305,34.2024,31368.0
2019-08-14 11:50:00,42.78,42.81,42.59,42.67,47125.5,34.2104,34.2344,34.0585,34.1225,47125.5
2019-08-14 12:00:00,42.65,42.65,42.54,42.55,63150.0,34.1065,34.1065,34.0185,34.0265,63150.0
2019-08-14 12:10:00,42.55,42.68,42.53,42.65,19609.5,34.0265,34.1305,34.0105,34.1065,19609.5
2019-08-14 12:20:00,42.64,42.65,42.56,42.59,16185.0,34.0985,34.1065,34.0345,34.0585,16185.0
2019-08-14 12:30:00,42.6,42.67,42.6,42.61,34168.5,34.0665,34.1225,34.0665,34.0745,34168.5
2019-08-14 12:40:00,42.61,42.61,42.49,42.49,21682.5,34.0745,34.0745,33.9785,33.9785,21682.5
2019-08-14 12:50:00,42.47,42.52,42.43,42.46,15880.5,33.9625,34.0025,33.9305,33.9545,15880.5
2019-08-14 13:00:00,42.45,42.48,42.38,42.43,16362.0,33.9465,33.9705,33.8906,33.9305,16362.0
2019-08-14 13:10:00,42.42,42.43,42.31,42.31,33018.0,33.9225,33.9305,33.8346,33.8346,33018.0
2019-08-14 13:20:00,42.34,42.57,42.33,42.51,18945.0,33.8586,34.0425,33.8506,33.9945,18945.0
2019-08-14 13:30:00,42.49,42.59,42.47,42.54,38635.5,33.9785,34.0585,33.9625,34.0185,38635.5
2019-08-14 13:40:00,42.56,42.58,42.47,42.48,17730.0,34.0345,34.0505,33.9625,33.9705,17730.0
2019-08-14 13:50:00,42.48,42.51,42.41,42.45,34195.5,33.9705,33.9945,33.9145,33.9465,34195.5
2019-08-14 14:00:00,42.44,42.44,42.33,42.37,33996.0,33.9385,33.9385,33.8506,33.8826,33996.0
2019-08-14 14:10:00,42.37,42.43,42.33,42.41,24336.0,33.8826,33.9305,33.8506,33.9145,24336.0
2019-08-14 14:20:00,42.4,42.42,42.31,42.31,27483.0,33.9065,33.9225,33.8346,33.8346,27483.0
2019-08-14 14:30:00,42.31,42.33,42.23,42.23,31104.0,33.8346,33.8506,33.7706,33.7706,31104.0
2019-08-14 14:40:00,42.23,42.29,42.17,42.29,31707.0,33.7706,33.8186,33.7226,33.8186,31707.0
2019-08-14 14:50:00,42.28,42.35,42.27,42.31,33964.5,33.8106,33.8666,33.8026,33.8346,33964.5
2019-08-14 15:00:00,42.3,42.45,42.26,42.37,56344.5,33.8266,33.9465,33.7946,33.8826,56344.5
2019-08-14 15:10:00,42.37,42.39,42.25,42.25,45040.5,33.8826,33.8985,33.7866,33.7866,45040.5
2019-08-14 15:20:00,42.25,42.45,42.15,42.33,70200.0,33.7866,33.9465,33.7066,33.8506,70200.0
2019-08-14 15:30:00,42.31,42.34,42.17,42.33,43659.0,33.8346,33.8586,33.7226,33.8506,43659.0
2019-08-14 15:40:00,42.33,42.37,42.22,42.25,54630.0,33.8506,33.8826,33.7626,33.7866,54630.0
2019-08-14 15:50:00,42.25,42.37,42.23,42.23,230746.5,33.7866,33.8826,33.7706,33.7706,230746.5
2019-08-15 09:30:00,42.34,42.57,42.23,42.36,49233.0,33.8586,34.0425,33.7706,33.8746,49233.0
2019-08-15 09:40:00,42.35,42.48,42.16,42.38,19788.0,33.8666,33.9705,33.7146,33.8906,19788.0
2019-08-15 09:50:00,42.38,42.52,42.3,42.52,32628.0,33.8906,34.0025,33.8266,34.0025,32628.0
2019-08-15 10:00:00,42.5,42.51,42.33,42.41,23526.0,33.9865,33.9945,33.8506,33.9145,23526.0
2019-08-15 10:10:00,42.38,42.51,42.36,42.43,32397.0,33.8906,33.9945,33.8746,33.9305,32397.0
2019-08-15 10:20:00,42.41,42.56,42.36,42.4,22332.0,33.9145,34.0345,33.8746,33.9065,22332.0
2019-08-15 10:30:00,42.4,42.59,42.31,42.52,26977.5,33.9065,34.0585,33.8346,34.0025,26977.5
2019-08-15 10:40:00,42.51,42.61,42.49,42.53,25884.0,33.9945,34.0745,33.9785,34.0105,25884.0
2019-08-15 10:50:00,42.53,42.69,42.53,42.54,27051.0,34.0105,34.1385,34.0105,34.0185,27051.0
2019-08-15 11:00:00,42.54,42.54,42.39,42.42,63126.0,34.0185,34.0185,33.8985,33.9225,63126.0
2019-08-15 11:10:00,42.42,42.43,42.35,42.39,28524.0,33.9225,33.9305,33.8666,33.8985,28524.0
2019-08-15 11:20:00,42.36,42.55,42.31,42.54,23095.5,33.8746,34.0265,33.8346,34.0185,23095.5
2019-08-15 11:30:00,42.55,42.6,42.52,42.55,15060.0,34.0265,34.0665,34.0025,34.0265,15060.0
2019-08-15 11:40:00,42.55,42.57,42.46,42.47,9300.0,34.0265,34.0425,33.9545,33.9625,9300.0
2019-08-15 11:50:00,42.47,42.56,42.44,42.52,15493.5,33.9625,34.0345,33.9385,34.0025,15493.5
2019-08-15 12:00:00,42.51,42.61,42.47,42.55,14650.5,33.9945,34.0745,33.9625,34.0265,14650.5
2019-08-15 12:10:00,42.55,42.58,42.53,42.58,10402.5,34.0265,34.0505,34.0105,34.0505,10402.5
2019-08-15 12:20:00,42.59,42.59,42.49,42.49,21459.0,34.0585,34.0585,33.9785,33.9785,21459.0
2019-08-15 12:30:00,42.49,42.52,42.39,42.39,18661.5,33.9785,34.0025,33.8985,33.8985,18661.5
2019-08-15 12:40:00,42.39,42.49,42.39,42.45,14790.0,33.8985,33.9785,33.8985,33.9465,14790.0
2019-08-15 12:50:00,42.48,42.51,42.41,42.43,13411.5,33.9705,33.9945,33.9145,33.9305,13411.5
2019-08-15 13:00:00,42.41,42.46,42.37,42.37,10398.0,33.9145,33.9545,33.8826,33.8826,10398.0
2019-08-15 13:10:00,42.37,42.43,42.3,42.43,37561.5,33.8826,33.9305,33.8266,33.9305,37561.5
2019-08-15 13:20:00,42.45,42.45,42.33,42.37,10540.5,33.9465,33.9465,33.8506,33.8826,10540.5
2019-08-15 13:30:00,42.35,42.37,42.27,42.29,14115.0,33.8666,33.8826,33.8026,33.8186,14115.0
2019-08-15 13:40:00,42.3,42.3,42.13,42.16,40402.5,33.8266,33.8266,33.6906,33.7146,40402.5
2019-08-15 13:50:00,42.18,42.18,42.06,42.15,31690.5,33.7306,33.7306,33.6347,33.7066,31690.5
2019-08-15 14:00:00,42.15,42.29,42.13,42.27,17946.0,33.7066,33.8186,33.6906,33.8026,17946.0
2019-08-15 14:10:00,42.28,42.41,42.28,42.34,24955.5,33.8106,33.9145,33.8106,33.8586,24955.5
2019-08-15 14:20:00,42.39,42.48,42.38,42.47,26533.5,33.8985,33.9705,33.8906,33.9625,26533.5
2019-08-15 14:30:00,42.47,42.48,42.34,42.37,18043.5,33.9625,33.9705,33.8586,33.8826,18043.5
2019-08-15 14:40:00,42.38,42.47,42.35,42.42,28137.0,33.8906,33.9625,33.8666,33.9225,28137.0
2019-08-15 14:50:00,42.42,42.47,42.36,42.45,19662.0,33.9225,33.9625,33.8746,33.9465,19662.0
2019-08-15 15:00:00,42.45,42.61,42.45,42.57,22519.5,33.9465,34.0745,33.9465,34.0425,22519.5
2019-08-15 15:10:00,42.58,42.58,42.48,42.51,14766.0,34.0505,34.0505,33.9705,33.9945,14766.0
2019-08-15 15:20:00,42.53,42.54,42.42,42.46,23199.0,34.0105,34.0185,33.9225,33.9545,23199.0
2019-08-15 15:30:00,42.45,42.5,42.43,42.44,24850.5,33.9465,33.9865,33.9305,33.9385,24850.5
2019-08-15 15:40:00,42.45,42.56,42.4,42.53,36934.5,33.9465,34.0345,33.9065,34.0105,36934.5
2019-08-15 15:50:00,42.54,42.65,42.45,42.46,156279.0,34.0185,34.1065,33.9465,33.9545,156279.0
2019-08-16 09:30:00,42.84,43.06,42.61,43.02,135334.5,34.2584,34.4343,34.0745,34.4023,135334.5
2019-08-16 09:40:00,43.05,43.05,42.83,42.88,11692.5,34.4263,34.4263,34.2504,34.2904,11692.5
2019-08-16 09:50:00,42.86,42.92,42.75,42.88,63906.0,34.2744,34.3224,34.1864,34.2904,63906.0
2019-08-16 10:00:00,42.85,42.89,42.75,42.89,34011.0,34.2664,34.2984,34.1864,34.2984,34011.0
2019-08-16 10:10:00,42.89,42.99,42.83,42.85,20208.0,34.2984,34.3784,34.2504,34.2664,20208.0
2019-08-16 10:20:00,42.85,43.07,42.85,42.89,19327.5,34.2664,34.4423,34.2664,34.2984,19327.5
2019-08-16 10:30:00,42.92,43.0,42.85,42.93,71283.0,34.3224,34.3864,34.2664,34.3304,71283.0
2019-08-16 10:40:00,42.92,43.05,42.92,43.02,16236.0,34.3224,34.4263,34.3224,34.4023,16236.0
2019-08-16 10:50:00,43.02,43.12,42.99,43.1,11686.5,34.4023,34.4823,34.3784,34.4663,11686.5
2019-08-16 11:00:00,43.11,43.13,43.08,43.1,16531.5,34.4743,34.4903,34.4503,34.4663,16531.5
2019-08-16 11:10:00,43.09,43.09,42.97,43.03,54136.5,34.4583,34.4583,34.3624,34.4103,54136.5
2019-08-16 11:20:00,43.03,43.13,43.03,43.08,50545.5,34.4103,34.4903,34.4103,34.4503,50545.5
2019-08-16 11:30:00,43.09,43.15,43.05,43.15,28881.0,34.4583,34.5063,34.4263,34.5063,28881.0
2019-08-16 11:40:00,43.13,43.14,43.04,43.09,30298.5,34.4903,34.4983,34.4183,34.4583,30298.5
2019-08-16 11:50:00,43.09,43.21,43.09,43.16,17032.5,34.4583,34.5543,34.4583,34.5143,17032.5
2019-08-16 12:00:00,43.17,43.22,43.12,43.22,8292.0,34.5223,34.5623,34.4823,34.5623,8292.0
2019-08-16 12:10:00,43.22,43.23,43.11,43.14,12640.5,34.5623,34.5703,34.4743,34.4983,12640.5
2019-08-16 12:20:00,43.13,43.21,43.12,43.19,35581.5,34.4903,34.5543,34.4823,34.5383,35581.5
2019-08-16 12:30:00,43.2,43.25,43.19,43.23,10971.0,34.5463,34.5863,34.5383,34.5703,10971.0
2019-08-16 12:40:00,43.24,43.24,43.18,43.21,11895.0,34.5783,34.5783,34.5303,34.5543,11895.0
2019-08-16 12:50:00,43.24,43.25,43.14,43.15,9517.5,34.5783,34.5863,34.4983,34.5063,9517.5
2019-08-16 13:00:00,43.15,43.17,43.13,43.17,11884.5,34.5063,34.5223,34.4903,34.5223,11884.5
2019-08-16 13:10:00,43.16,43.24,43.13,43.22,11991.0,34.5143,34.5783,34.4903,34.5623,11991.0
2019-08-16 13:20:00,43.25,43.26,43.2,43.25,12655.5,34.5863,34.5943,34.5463,34.5863,12655.5
2019-08-16 13:30:00,43.23,43.25,43.21,43.21,6721.5,34.5703,34.5863,34.5543,34.5543,6721.5
2019-08-16 13:40:00,43.23,43.24,43.17,43.19,15600.0,34.5703,34.5783,34.5223,34.5383,15600.0
2019-08-16 13:50:00,43.19,43.19,43.13,43.15,17815.5,34.5383,34.5383,34.4903,34.5063,17815.5
2019-08-16 14:00:00,43.16,43.21,43.14,43.21,18841.5,34.5143,34.5543,34.4983,34.5543,18841.5
2019-08-16 14:10:00,43.2,43.23,43.19,43.21,12298.5,34.5463,34.5703,34.5383,34.5543,12298.5
2019-08-16 14:20:00,43.19,43.21,43.11,43.11,10933.5,34.5383,34.5543,34.4743,34.4743,10933.5
2019-08-16 14:30:00,43.11,43.12,43.07,43.08,15220.5,34.4743,34.4823,34.4423,34.4503,15220.5
2019-08-16 14:40:00,43.09,43.11,43.07,43.09,12468.0,34.4583,34.4743,34.4423,34.4583,12468.0
2019-08-16 14:50:00,43.09,43.09,43.05,43.08,13860.0,34.4583,34.4583,34.4263,34.4503,13860.0
2019-08-16 15:00:00,43.07,43.13,43.07,43.1,15546.0,34.4423,34.4903,34.4423,34.4663,15546.0
2019-08-16 15:10:00,43.1,43.17,43.08,43.13,36513.0,34.4663,34.5223,34.4503,34.4903,36513.0
2019-08-16 15:20:00,43.13,43.13,43.07,43.09,25038.0,34.4903,34.4903,34.4423,34.4583,25038.0
2019-08-16 15:30:00,43.09,43.16,43.07,43.13,45622.5,34.4583,34.5143,34.4423,34.4903,45622.5
2019-08-16 15:40:00,43.13,43.17,43.11,43.11,39051.0,34.4903,34.5223,34.4743,34.4743,39051.0
2019-08-16 15:50:00,43.11,43.16,42.97,42.98,286881.0,34.4743,34.5143,34.3624,34.3704,286881.0
2019-08-19 09:30:00,43.79,43.98,43.48,43.86,67404.0,35.0181,35.17,34.7702,35.0741,67404.0
2019-08-19 09:40:00,43.85,43.89,43.5,43.5,54979.5,35.0661,35.0981,34.7862,34.7862,54979.5
2019-08-19 09:50:00,43.51,43.51,43.37,43.45,31366.5,34.7942,34.7942,34.6822,34.7462,31366.5
2019-08-19 10:00:00,43.43,43.45,43.35,43.35,20920.5,34.7302,34.7462,34.6662,34.6662,20920.5
2019-08-19 10:10:00,43.35,43.41,43.24,43.32,39789.0,34.6662,34.7142,34.5783,34.6423,39789.0
2019-08-19 10:20:00,43.31,43.35,43.27,43.28,34020.0,34.6343,34.6662,34.6023,34.6103,34020.0
2019-08-19 10:30:00,43.27,43.33,43.19,43.23,42792.0,34.6023,34.6503,34.5383,34.5703,42792.0
2019-08-19 10:40:00,43.23,43.29,43.19,43.22,25740.0,34.5703,34.6183,34.5383,34.5623,25740.0
2019-08-19 10:50:00,43.23,43.26,43.18,43.24,9750.0,34.5703,34.5943,34.5303,34.5783,9750.0
2019-08-19 11:00:00,43.23,43.29,43.23,43.26,18534.0,34.5703,34.6183,34.5703,34.5943,18534.0
2019-08-19 11:10:00,43.27,43.27,43.09,43.09,56421.0,34.6023,34.6023,34.4583,34.4583,56421.0
2019-08-19 11:20:00,43.09,43.21,43.09,43.19,43236.0,34.4583,34.5543,34.4583,34.5383,43236.0
2019-08-19 11:30:00,43.19,43.26,43.17,43.25,33775.5,34.5383,34.5943,34.5223,34.5863,33775.5
2019-08-19 11:40:00,43.25,43.25,43.18,43.21,10333.5,34.5863,34.5863,34.5303,34.5543,10333.5
2019-08-19 11:50:00,43.22,43.22,43.17,43.19,8437.5,34.5623,34.5623,34.5223,34.5383,8437.5
2019-08-19 12:00:00,43.2,43.24,43.17,43.23,7267.5,34.5463,34.5783,34.5223,34.5703,7267.5
2019-08-19 12:10:00,43.23,43.23,43.15,43.15,10576.5,34.5703,34.5703,34.5063,34.5063,10576.5
2019-08-19 12:20:00,43.16,43.23,43.16,43.21,9409.5,34.5143,34.5703,34.5143,34.5543,9409.5
2019-08-19 12:30:00,43.22,43.22,43.18,43.19,16942.5,34.5623,34.5623,34.5303,34.5383,16942.5
2019-08-19 12:40:00,43.21,43.21,43.11,43.21,18705.0,34.5543,34.5543,34.4743,34.5543,18705.0
2019-08-19 12:50:00,43.22,43.26,43.2,43.25,9612.0,34.5623,34.5943,34.5463,34.5863,9612.0
2019-08-19 13:00:00,43.26,43.29,43.23,43.28,13831.5,34.5943,34.6183,34.5703,34.6103,13831.5
2019-08-19 13:10:00,43.29,43.36,43.29,43.36,15942.0,34.6183,34.6742,34.6183,34.6742,15942.0
2019-08-19 13:20:00,43.37,43.37,43.29,43.34,15786.0,34.6822,34.6822,34.6183,34.6582,15786.0
2019-08-19 13:30:00,43.33,43.34,43.27,43.33,21072.0,34.6503,34.6582,34.6023,34.6503,21072.0
2019-08-19 13:40:00,43.33,43.35,43.31,43.35,25434.0,34.6503,34.6662,34.6343,34.6662,25434.0
2019-08-19 13:50:00,43.35,43.35,43.31,43.35,17656.5,34.6662,34.6662,34.6343,34.6662,17656.5
2019-08-19 14:00:00,43.35,43.38,43.33,43.37,8887.5,34.6662,34.6902,34.6503,34.6822,8887.5
2019-08-19 14:10:00,43.37,43.39,43.31,43.34,14988.0,34.6822,34.6982,34.6343,34.6582,14988.0
2019-08-19 14:20:00,43.33,43.34,43.3,43.33,6174.0,34.6503,34.6582,34.6263,34.6503,6174.0
2019-08-19 14:30:00,43.34,43.34,43.25,43.26,14766.0,34.6582,34.6582,34.5863,34.5943,14766.0
2019-08-19 14:40:00,43.27,43.3,43.23,43.27,28122.0,34.6023,34.6263,34.5703,34.6023,28122.0
2019-08-19 14:50:00,43.28,43.31,43.25,43.27,24570.0,34.6103,34.6343,34.5863,34.6023,24570.0
2019-08-19 15:00:00,43.27,43.29,43.25,43.27,16935.0,34.6023,34.6183,34.5863,34.6023,16935.0
2019-08-19 15:10:00,43.27,43.3,43.23,43.28,23436.0,34.6023,34.6263,34.5703,34.6103,23436.0
2019-08-19 15:20:00,43.28,43.29,43.23,43.29,22947.0,34.6103,34.6183,34.5703,34.6183,22947.0
2019-08-19 15:30:00,43.29,43.37,43.27,43.35,34552.5,34.6183,34.6822,34.6023,34.6662,34552.5
2019-08-19 15:40:00,43.34,43.35,43.31,43.34,41620.5,34.6582,34.6662,34.6343,34.6582,41620.5
2019-08-19 15:50:00,43.34,43.35,43.22,43.25,147777.0,34.6582,34.6662,34.5623,34.5863,147777.0
2019-08-20 09:30:00,43.21,43.21,42.78,43.04,133645.5,34.5543,34.5543,34.2104,34.4183,133645.5
2019-08-20 09:40:00,43.01,43.01,42.83,42.95,24945.0,34.3944,34.3944,34.2504,34.3464,24945.0
2019-08-20 09:50:00,42.97,43.14,42.96,43.07,32719.5,34.3624,34.4983,34.3544,34.4423,32719.5
2019-08-20 10:00:00,43.07,43.12,42.96,43.05,39264.0,34.4423,34.4823,34.3544,34.4263,39264.0
2019-08-20 10:10:00,43.05,43.21,43.05,43.2,31350.0,34.4263,34.5543,34.4263,34.5463,31350.0
2019-08-20 10:20:00,43.23,43.23,43.15,43.23,27525.0,34.5703,34.5703,34.5063,34.5703,27525.0
2019-08-20 10:30:00,43.23,43.23,43.09,43.11,23625.0,34.5703,34.5703,34.4583,34.4743,23625.0
2019-08-20 10:40:00,43.1,43.22,43.09,43.22,15610.5,34.4663,34.5623,34.4583,34.5623,15610.5
2019-08-20 10:50:00,43.21,43.33,43.19,43.33,56889.0,34.5543,34.6503,34.5383,34.6503,56889.0
2019-08-20 11:00:00,43.33,43.37,43.31,43.34,20376.0,34.6503,34.6822,34.6343,34.6582,20376.0
2019-08-20 11:10:00,43.36,43.39,43.25,43.3,22990.5,34.6742,34.6982,34.5863,34.6263,22990.5
2019-08-20 11:20:00,43.29,43.32,43.23,43.31,77269.5,34.6183,34.6423,34.5703,34.6343,77269.5
2019-08-20 11:30:00,43.31,43.37,43.26,43.27,103693.5,34.6343,34.6822,34.5943,34.6023,103693.5
2019-08-20 11:40:00,43.25,43.27,43.14,43.19,90166.5,34.5863,34.6023,34.4983,34.5383,90166.5
2019-08-20 11:50:00,43.19,43.31,43.16,43.29,58344.0,34.5383,34.6343,34.5143,34.6183,58344.0
2019-08-20 12:00:00,43.3,43.34,43.28,43.31,66079.5,34.6263,34.6582,34.6103,34.6343,66079.5
2019-08-20 12:10:00,43.31,43.35,43.29,43.33,27280.5,34.6343,34.6662,34.6183,34.6503,27280.5
2019-08-20 12:20:00,43.32,43.34,43.27,43.34,28558.5,34.6423,34.6582,34.6023,34.6582,28558.5
2019-08-20 12:30:00,43.34,43.35,43.27,43.34,85213.5,34.6582,34.6662,34.6023,34.6582,85213.5
2019-08-20 12:40:00,43.33,43.34,43.29,43.31,44097.0,34.6503,34.6582,34.6183,34.6343,44097.0
2019-08-20 12:50:00,43.32,43.36,43.31,43.32,23101.5,34.6423,34.6742,34.6343,34.6423,23101.5
2019-08-20 13:00:00,43.31,43.34,43.29,43.33,36099.0,34.6343,34.6582,34.6183,34.6503,36099.0
2019-08-20 13:10:00,43.35,43.35,43.31,43.33,14617.5,34.6662,34.6662,34.6343,34.6503,14617.5
2019-08-20 13:20:00,43.32,43.35,43.3,43.35,28065.0,34.6423,34.6662,34.6263,34.6662,28065.0
2019-08-20 13:30:00,43.33,43.35,43.25,43.32,61653.0,34.6503,34.6662,34.5863,34.6423,61653.0
2019-08-20 13:40:00,43.32,43.37,43.31,43.32,18523.5,34.6423,34.6822,34.6343,34.6423,18523.5
2019-08-20 13:50:00,43.32,43.35,43.31,43.35,33415.5,34.6423,34.6662,34.6343,34.6662,33415.5
2019-08-20 14:00:00,43.34,43.35,43.27,43.29,91041.0,34.6582,34.6662,34.6023,34.6183,91041.0
2019-08-20 14:10:00,43.29,43.33,43.27,43.31,142491.0,34.6183,34.6503,34.6023,34.6343,142491.0
2019-08-20 14:20:00,43.31,43.33,43.11,43.17,75766.5,34.6343,34.6503,34.4743,34.5223,75766.5
2019-08-20 14:30:00,43.16,43.25,43.15,43.23,22051.5,34.5143,34.5863,34.5063,34.5703,22051.5
2019-08-20 14:40:00,43.23,43.23,43.18,43.22,18379.5,34.5703,34.5703,34.5303,34.5623,18379.5
2019-08-20 14:50:00,43.22,43.22,43.15,43.15,13350.0,34.5623,34.5623,34.5063,34.5063,13350.0
2019-08-20 15:00:00,43.15,43.15,43.06,43.07,24180.0,34.5063,34.5063,34.4343,34.4423,24180.0
2019-08-20 15:10:00,43.06,43.09,43.01,43.03,20989.5,34.4343,34.4583,34.3944,34.4103,20989.5
2019-08-20 15:20:00,43.03,43.07,43.0,43.06,23259.0,34.4103,34.4423,34.3864,34.4343,23259.0
2019-08-20 15:30:00,43.07,43.07,43.02,43.04,37383.0,34.4423,34.4423,34.4023,34.4183,37383.0
2019-08-20 15:40:00,43.04,43.05,42.99,42.99,43485.0,34.4183,34.4263,34.3784,34.3784,43485.0
2019-08-20 15:50:00,42.99,42.99,42.88,42.92,134790.0,34.3784,34.3784,34.2904,34.3224,134790.0
2019-08-21 09:30:00,43.36,43.53,43.36,43.42,24348.0,34.6742,34.8102,34.6742,34.7222,24348.0
2019-08-21 09:40:00,43.45,43.61,43.45,43.61,15141.0,34.7462,34.8742,34.7462,34.8742,15141.0
2019-08-21 09:50:00,43.63,43.64,43.39,43.39,31218.0,34.8902,34.8982,34.6982,34.6982,31218.0
2019-08-21 10:00:00,43.39,43.42,43.33,43.41,23979.0,34.6982,34.7222,34.6503,34.7142,23979.0
2019-08-21 10:10:00,43.41,43.43,43.33,43.33,62703.0,34.7142,34.7302,34.6503,34.6503,62703.0
2019-08-21 10:20:00,43.32,43.39,43.32,43.35,52591.5,34.6423,34.6982,34.6423,34.6662,52591.5
2019-08-21 10:30:00,43.33,43.37,43.32,43.34,31699.5,34.6503,34.6822,34.6423,34.6582,31699.5
2019-08-21 10:40:00,43.35,43.36,43.28,43.33,22669.5,34.6662,34.6742,34.6103,34.6503,22669.5
2019-08-21 10:50:00,43.33,43.33,43.22,43.22,34035.0,34.6503,34.6503,34.5623,34.5623,34035.0
2019-08-21 11:00:00,43.23,43.3,43.14,43.29,47286.0,34.5703,34.6263,34.4983,34.6183,47286.0
2019-08-21 11:10:00,43.31,43.37,43.31,43.35,14623.5,34.6343,34.6822,34.6343,34.6662,14623.5
2019-08-21 11:20:00,43.36,43.38,43.35,43.36,18199.5,34.6742,34.6902,34.6662,34.6742,18199.5
2019-08-21 11:30:00,43.36,43.43,43.35,43.39,27018.0,34.6742,34.7302,34.6662,34.6982,27018.0
2019-08-21 11:40:00,43.39,43.43,43.32,43.43,59193.0,34.6982,34.7302,34.6423,34.7302,59193.0
2019-08-21 11:50:00,43.42,43.46,43.37,43.43,10696.5,34.7222,34.7542,34.6822,34.7302,10696.5
2019-08-21 12:00:00,43.43,43.49,43.42,43.47,41379.0,34.7302,34.7782,34.7222,34.7622,41379.0
2019-08-21 12:10:00,43.47,43.53,43.47,43.51,28158.0,34.7622,34.8102,34.7622,34.7942,28158.0
2019-08-21 12:20:00,43.51,43.52,43.45,43.47,16380.0,34.7942,34.8022,34.7462,34.7622,16380.0
2019-08-21 12:30:00,43.46,43.48,43.43,43.47,6462.0,34.7542,34.7702,34.7302,34.7622,6462.0
2019-08-21 12:40:00,43.47,43.52,43.46,43.51,8410.5,34.7622,34.8022,34.7542,34.7942,8410.5
2019-08-21 12:50:00,43.53,43.55,43.5,43.51,18867.0,34.8102,34.8262,34.7862,34.7942,18867.0
2019-08-21 13:00:00,43.51,43.57,43.5,43.53,16287.0,34.7942,34.8422,34.7862,34.8102,16287.0
2019-08-21 13:10:00,43.54,43.55,43.53,43.54,12031.5,34.8182,34.8262,34.8102,34.8182,12031.5
2019-08-21 13:20:00,43.54,43.54,43.52,43.53,12544.5,34.8182,34.8182,34.8022,34.8102,12544.5
2019-08-21 13:30:00,43.53,43.53,43.46,43.47,10468.5,34.8102,34.8102,34.7542,34.7622,10468.5
2019-08-21 13:40:00,43.48,43.51,43.47,43.49,6915.0,34.7702,34.7942,34.7622,34.7782,6915.0
2019-08-21 13:50:00,43.48,43.49,43.43,43.43,11314.5,34.7702,34.7782,34.7302,34.7302,11314.5
2019-08-21 14:00:00,43.42,43.48,43.33,43.45,24193.5,34.7222,34.7702,34.6503,34.7462,24193.5
2019-08-21 14:10:00,43.45,43.45,43.37,43.43,9834.0,34.7462,34.7462,34.6822,34.7302,9834.0
2019-08-21 14:20:00,43.42,43.42,43.38,43.4,8979.0,34.7222,34.7222,34.6902,34.7062,8979.0
2019-08-21 14:30:00,43.4,43.4,43.31,43.35,20188.5,34.7062,34.7062,34.6343,34.6662,20188.5
2019-08-21 14:40:00,43.35,43.37,43.31,43.33,40959.0,34.6662,34.6822,34.6343,34.6503,40959.0
2019-08-21 14:50:00,43.34,43.39,43.33,43.37,14985.0,34.6582,34.6982,34.6503,34.6822,14985.0
2019-08-21 15:00:00,43.37,43.45,43.37,43.44,40116.0,34.6822,34.7462,34.6822,34.7382,40116.0
2019-08-21 15:10:00,43.45,43.47,43.4,43.45,29848.5,34.7462,34.7622,34.7062,34.7462,29848.5
2019-08-21 15:20:00,43.44,43.47,43.41,43.47,36072.0,34.7382,34.7622,34.7142,34.7622,36072.0
2019-08-21 15:30:00,43.47,43.51,43.44,43.45,26710.5,34.7622,34.7942,34.7382,34.7462,26710.5
2019-08-21 15:40:00,43.45,43.46,43.38,43.41,35256.0,34.7462,34.7542,34.6902,34.7142,35256.0
2019-08-21 15:50:00,43.42,43.45,43.34,43.37,114376.5,34.7222,34.7462,34.6582,34.6822,114376.5
2019-08-22 09:30:00,43.49,43.92,43.49,43.82,32089.5,34.7782,35.1221,34.7782,35.0421,32089.5
2019-08-22 09:40:00,43.82,43.83,43.55,43.55,15255.0,35.0421,35.0501,34.8262,34.8262,15255.0
2019-08-22 09:50:00,43.56,43.6,43.41,43.45,59467.5,34.8342,34.8662,34.7142,34.7462,59467.5
2019-08-22 10:00:00,43.45,43.46,43.33,43.36,37695.0,34.7462,34.7542,34.6503,34.6742,37695.0
2019-08-22 10:10:00,43.35,43.38,43.32,43.34,72813.0,34.6662,34.6902,34.6423,34.6582,72813.0
2019-08-22 10:20:00,43.34,43.35,43.22,43.24,46521.0,34.6582,34.6662,34.5623,34.5783,46521.0
2019-08-22 10:30:00,43.25,43.25,42.86,42.92,60780.0,34.5863,34.5863,34.2744,34.3224,60780.0
2019-08-22 10:40:00,42.92,42.95,42.86,42.94,51843.0,34.3224,34.3464,34.2744,34.3384,51843.0
2019-08-22 10:50:00,42.97,42.97,42.8,42.83,26817.0,34.3624,34.3624,34.2264,34.2504,26817.0
2019-08-22 11:00:00,42.87,43.05,42.87,43.01,31956.0,34.2824,34.4263,34.2824,34.3944,31956.0
2019-08-22 11:10:00,43.0,43.05,42.95,42.96,20853.0,34.3864,34.4263,34.3464,34.3544,20853.0
2019-08-22 11:20:00,42.97,43.0,42.82,42.83,20668.5,34.3624,34.3864,34.2424,34.2504,20668.5
2019-08-22 11:30:00,42.84,42.98,42.83,42.96,16432.5,34.2584,34.3704,34.2504,34.3544,16432.5
2019-08-22 11:40:00,42.97,42.97,42.81,42.83,17410.5,34.3624,34.3624,34.2344,34.2504,17410.5
2019-08-22 11:50:00,42.84,42.86,42.79,42.83,17286.0,34.2584,34.2744,34.2184,34.2504,17286.0
2019-08-22 12:00:00,42.81,42.97,42.81,42.95,13509.0,34.2344,34.3624,34.2344,34.3464,13509.0
2019-08-22 12:10:00,42.95,42.99,42.91,42.94,21247.5,34.3464,34.3784,34.3144,34.3384,21247.5
2019-08-22 12:20:00,42.95,42.95,42.92,42.94,25660.5,34.3464,34.3464,34.3224,34.3384,25660.5
2019-08-22 12:30:00,42.94,42.94,42.86,42.86,12981.0,34.3384,34.3384,34.2744,34.2744,12981.0
2019-08-22 12:40:00,42.87,42.94,42.86,42.92,10809.0,34.2824,34.3384,34.2744,34.3224,10809.0
2019-08-22 12:50:00,42.92,42.99,42.91,42.92,17281.5,34.3224,34.3784,34.3144,34.3224,17281.5
2019-08-22 13:00:00,42.91,42.94,42.87,42.87,9502.5,34.3144,34.3384,34.2824,34.2824,9502.5
2019-08-22 13:10:00,42.87,42.91,42.85,42.91,12369.0,34.2824,34.3144,34.2664,34.3144,12369.0
2019-08-22 13:20:00,42.91,42.95,42.9,42.92,12889.5,34.3144,34.3464,34.3064,34.3224,12889.5
2019-08-22 13:30:00,42.93,43.03,42.92,43.03,16146.0,34.3304,34.4103,34.3224,34.4103,16146.0
2019-08-22 13:40:00,43.05,43.05,43.01,43.04,19851.0,34.4263,34.4263,34.3944,34.4183,19851.0
2019-08-22 13:50:00,43.04,43.09,43.04,43.09,58576.5,34.4183,34.4583,34.4183,34.4583,58576.5
2019-08-22 14:00:00,43.09,43.11,43.06,43.07,18687.0,34.4583,34.4743,34.4343,34.4423,18687.0
2019-08-22 14:10:00,43.07,43.09,43.06,43.07,19206.0,34.4423,34.4583,34.4343,34.4423,19206.0
2019-08-22 14:20:00,43.07,43.08,43.02,43.05,22968.0,34.4423,34.4503,34.4023,34.4263,22968.0
2019-08-22 14:30:00,43.06,43.08,43.05,43.06,15798.0,34.4343,34.4503,34.4263,34.4343,15798.0
2019-08-22 14:40:00,43.06,43.09,43.02,43.08,17989.5,34.4343,34.4583,34.4023,34.4503,17989.5
2019-08-22 14:50:00,43.09,43.09,43.05,43.07,13356.0,34.4583,34.4583,34.4263,34.4423,13356.0
2019-08-22 15:00:00,43.07,43.07,42.99,42.99,18241.5,34.4423,34.4423,34.3784,34.3784,18241.5
2019-08-22 15:10:00,43.0,43.0,42.94,42.96,23320.5,34.3864,34.3864,34.3384,34.3544,23320.5
2019-08-22 15:20:00,42.97,42.99,42.96,42.99,20643.0,34.3624,34.3784,34.3544,34.3784,20643.0
2019-08-22 15:30:00,42.99,43.05,42.99,43.04,33559.5,34.3784,34.4263,34.3784,34.4183,33559.5
2019-08-22 15:40:00,43.05,43.07,43.01,43.07,40012.5,34.4263,34.4423,34.3944,34.4423,40012.5
2019-08-22 15:50:00,43.09,43.11,42.92,42.96,174435.0,34.4583,34.4743,34.3224,34.3544,174435.0
2019-08-23 09:30:00,42.73,42.73,42.18,42.23,33454.5,34.1704,34.1704,33.7306,33.7706,33454.5
2019-08-23 09:40:00,42.31,42.44,42.31,42.32,15231.0,33.8346,33.9385,33.8346,33.8426,15231.0
2019-08-23 09:50:00,42.32,42.67,42.26,42.65,29130.0,33.8426,34.1225,33.7946,34.1065,29130.0
2019-08-23 10:00:00,42.64,42.85,42.6,42.64,11352.0,34.0985,34.2664,34.0665,34.0985,11352.0
2019-08-23 10:10:00,42.59,42.61,42.41,42.59,18576.0,34.0585,34.0745,33.9145,34.0585,18576.0
2019-08-23 10:20:00,42.61,42.69,42.59,42.63,54780.0,34.0745,34.1385,34.0585,34.0905,54780.0
2019-08-23 10:30:00,42.64,42.89,42.63,42.85,21981.0,34.0985,34.2984,34.0905,34.2664,21981.0
2019-08-23 10:40:00,42.88,42.91,42.76,42.79,8640.0,34.2904,34.3144,34.1944,34.2184,8640.0
2019-08-23 10:50:00,42.8,42.93,42.73,42.73,27525.0,34.2264,34.3304,34.1704,34.1704,27525.0
2019-08-23 11:00:00,42.76,42.78,41.84,41.86,54810.0,34.1944,34.2104,33.4587,33.4747,54810.0
2019-08-23 11:10:00,41.87,42.01,41.81,42.01,89221.5,33.4827,33.5947,33.4347,33.5947,89221.5
2019-08-23 11:20:00,42.01,42.01,41.9,41.92,21621.0,33.5947,33.5947,33.5067,33.5227,21621.0
2019-08-23 11:30:00,41.94,41.96,41.73,41.81,46494.0,33.5387,33.5547,33.3708,33.4347,46494.0
2019-08-23 11:40:00,41.81,41.84,41.76,41.81,25009.5,33.4347,33.4587,33.3947,33.4347,25009.5
2019-08-23 11:50:00,41.83,41.85,41.66,41.69,13245.0,33.4507,33.4667,33.3148,33.3388,13245.0
2019-08-23 12:00:00,41.69,41.85,41.65,41.85,37789.5,33.3388,33.4667,33.3068,33.4667,37789.5
2019-08-23 12:10:00,41.87,42.05,41.81,42.03,16440.0,33.4827,33.6267,33.4347,33.6107,16440.0
2019-08-23 12:20:00,42.02,42.02,41.9,41.91,16666.5,33.6027,33.6027,33.5067,33.5147,16666.5
2019-08-23 12:30:00,41.92,42.04,41.92,42.01,17554.5,33.5227,33.6187,33.5227,33.5947,17554.5
2019-08-23 12:40:00,42.03,42.04,41.91,41.93,22264.5,33.6107,33.6187,33.5147,33.5307,22264.5
2019-08-23 12:50:00,41.93,41.98,41.86,41.95,31216.5,33.5307,33.5707,33.4747,33.5467,31216.5
2019-08-23 13:00:00,41.95,41.97,41.87,41.89,34605.0,33.5467,33.5627,33.4827,33.4987,34605.0
2019-08-23 13:10:00,41.89,42.01,41.88,41.88,23287.5,33.4987,33.5947,33.4907,33.4907,23287.5
2019-08-23 13:20:00,41.87,41.91,41.81,41.82,28236.0,33.4827,33.5147,33.4347,33.4427,28236.0
2019-08-23 13:30:00,41.81,41.99,41.8,41.99,18403.5,33.4347,33.5787,33.4267,33.5787,18403.5
2019-08-23 13:40:00,41.99,42.01,41.9,41.97,35902.5,33.5787,33.5947,33.5067,33.5627,35902.5
2019-08-23 13:50:00,41.95,42.01,41.94,41.94,14415.0,33.5467,33.5947,33.5387,33.5387,14415.0
2019-08-23 14:00:00,41.92,41.94,41.86,41.89,15916.5,33.5227,33.5387,33.4747,33.4987,15916.5
2019-08-23 14:10:00,41.89,42.01,41.89,42.01,41473.5,33.4987,33.5947,33.4987,33.5947,41473.5
2019-08-23 14:20:00,42.01,42.03,41.85,41.89,30000.0,33.5947,33.6107,33.4667,33.4987,30000.0
2019-08-23 14:30:00,41.9,41.94,41.83,41.83,23022.0,33.5067,33.5387,33.4507,33.4507,23022.0
2019-08-23 14:40:00,41.83,41.87,41.73,41.77,18354.0,33.4507,33.4827,33.3708,33.4027,18354.0
2019-08-23 14:50:00,41.77,41.93,41.76,41.93,32092.5,33.4027,33.5307,33.3947,33.5307,32092.5
2019-08-23 15:00:00,41.91,41.99,41.87,41.91,29551.5,33.5147,33.5787,33.4827,33.5147,29551.5
2019-08-23 15:10:00,41.91,41.91,41.79,41.87,32238.0,33.5147,33.5147,33.4187,33.4827,32238.0
2019-08-23 15:20:00,41.89,41.92,41.82,41.83,29229.0,33.4987,33.5227,33.4427,33.4507,29229.0
2019-08-23 15:30:00,41.83,41.85,41.79,41.81,53797.5,33.4507,33.4667,33.4187,33.4347,53797.5
2019-08-23 15:40:00,41.81,41.85,41.74,41.76,133420.5,33.4347,33.4667,33.3788,33.3947,133420.5
2019-08-23 15:50:00,41.75,41.75,41.42,41.7,322563.0,33.3868,33.3868,33.1229,33.3468,322563.0
2019-08-26 09:30:00,42.21,42.37,42.03,42.06,22990.5,33.7546,33.8826,33.6107,33.6347,22990.5
2019-08-26 09:40:00,42.09,42.09,41.73,41.77,19854.0,33.6586,33.6586,33.3708,33.4027,19854.0
2019-08-26 09:50:00,41.8,41.83,41.66,41.82,62394.0,33.4267,33.4507,33.3148,33.4427,62394.0
2019-08-26 10:00:00,41.81,41.88,41.67,41.67,41245.5,33.4347,33.4907,33.3228,33.3228,41245.5
2019-08-26 10:10:00,41.66,41.74,41.61,41.69,15897.0,33.3148,33.3788,33.2748,33.3388,15897.0
2019-08-26 10:20:00,41.69,41.8,41.65,41.73,14865.0,33.3388,33.4267,33.3068,33.3708,14865.0
2019-08-26 10:30:00,41.73,41.82,41.7,41.76,29437.5,33.3708,33.4427,33.3468,33.3947,29437.5
2019-08-26 10:40:00,41.75,41.79,41.65,41.75,16855.5,33.3868,33.4187,33.3068,33.3868,16855.5
2019-08-26 10:50:00,41.78,41.85,41.78,41.83,31189.5,33.4107,33.4667,33.4107,33.4507,31189.5
2019-08-26 11:00:00,41.83,41.94,41.82,41.92,15954.0,33.4507,33.5387,33.4427,33.5227,15954.0
2019-08-26 11:10:00,41.91,42.07,41.9,42.02,30843.0,33.5147,33.6427,33.5067,33.6027,30843.0
2019-08-26 11:20:00,42.03,42.1,42.0,42.02,25383.0,33.6107,33.6666,33.5867,33.6027,25383.0
2019-08-26 11:30:00,42.02,42.06,41.96,41.99,22864.5,33.6027,33.6347,33.5547,33.5787,22864.5
2019-08-26 11:40:00,42.0,42.01,41.94,41.99,18147.0,33.5867,33.5947,33.5387,33.5787,18147.0
2019-08-26 11:50:00,42.0,42.03,41.95,42.03,11016.0,33.5867,33.6107,33.5467,33.6107,11016.0
2019-08-26 12:00:00,42.01,42.11,41.99,42.1,12456.0,33.5947,33.6746,33.5787,33.6666,12456.0
2019-08-26 12:10:00,42.1,42.11,42.05,42.05,13572.0,33.6666,33.6746,33.6267,33.6267,13572.0
2019-08-26 12:20:00,42.06,42.24,42.06,42.19,14943.0,33.6347,33.7786,33.6347,33.7386,14943.0
2019-08-26 12:30:00,42.19,42.21,42.15,42.17,17613.0,33.7386,33.7546,33.7066,33.7226,17613.0
2019-08-26 12:40:00,42.17,42.18,42.11,42.15,15591.0,33.7226,33.7306,33.6746,33.7066,15591.0
2019-08-26 12:50:00,42.16,42.21,42.15,42.2,10933.5,33.7146,33.7546,33.7066,33.7466,10933.5
2019-08-26 13:00:00,42.19,42.25,42.17,42.23,14842.5,33.7386,33.7866,33.7226,33.7706,14842.5
2019-08-26 13:10:00,42.21,42.21,42.07,42.11,35664.0,33.7546,33.7546,33.6427,33.6746,35664.0
2019-08-26 13:20:00,42.1,42.15,42.08,42.15,16906.5,33.6666,33.7066,33.6506,33.7066,16906.5
2019-08-26 13:30:00,42.14,42.16,42.11,42.15,11652.0,33.6986,33.7146,33.6746,33.7066,11652.0
2019-08-26 13:40:00,42.15,42.16,42.11,42.13,13308.0,33.7066,33.7146,33.6746,33.6906,13308.0
2019-08-26 13:50:00,42.13,42.13,42.06,42.09,13296.0,33.6906,33.6906,33.6347,33.6586,13296.0
2019-08-26 14:00:00,42.1,42.11,41.99,42.0,11494.5,33.6666,33.6746,33.5787,33.5867,11494.5
2019-08-26 14:10:00,42.0,42.02,41.97,41.99,16888.5,33.5867,33.6027,33.5627,33.5787,16888.5
2019-08-26 14:20:00,41.98,42.01,41.97,41.97,11782.5,33.5707,33.5947,33.5627,33.5627,11782.5
2019-08-26 14:30:00,41.98,42.05,41.97,42.03,17862.0,33.5707,33.6267,33.5627,33.6107,17862.0
2019-08-26 14:40:00,42.03,42.07,42.01,42.03,13488.0,33.6107,33.6427,33.5947,33.6107,13488.0
2019-08-26 14:50:00,42.03,42.04,41.99,42.01,9694.5,33.6107,33.6187,33.5787,33.5947,9694.5
2019-08-26 15:00:00,42.05,42.12,41.95,42.0,20940.0,33.6267,33.6826,33.5467,33.5867,20940.0
2019-08-26 15:10:00,41.99,42.11,41.98,42.07,26437.5,33.5787,33.6746,33.5707,33.6427,26437.5
2019-08-26 15:20:00,42.06,42.06,42.0,42.01,25798.5,33.6347,33.6347,33.5867,33.5947,25798.5
2019-08-26 15:30:00,42.03,42.05,41.96,41.96,34612.5,33.6107,33.6267,33.5547,33.5547,34612.5
2019-08-26 15:40:00,41.96,41.99,41.92,41.95,43579.5,33.5547,33.5787,33.5227,33.5467,43579.5
2019-08-26 15:50:00,41.95,42.15,41.94,42.15,207775.5,33.5467,33.7066,33.5387,33.7066,207775.5
2019-08-27 09:30:00,42.46,42.79,42.46,42.7,45262.5,33.9545,34.2184,33.9545,34.1465,45262.5
2019-08-27 09:40:00,42.69,42.69,42.53,42.57,14563.5,34.1385,34.1385,34.0105,34.0425,14563.5
2019-08-27 09:50:00,42.57,42.57,42.44,42.51,21127.5,34.0425,34.0425,33.9385,33.9945,21127.5
2019-08-27 10:00:00,42.53,42.61,42.45,42.52,23835.0,34.0105,34.0745,33.9465,34.0025,23835.0
2019-08-27 10:10:00,42.53,42.53,42.45,42.52,18928.5,34.0105,34.0105,33.9465,34.0025,18928.5
2019-08-27 10:20:00,42.56,42.61,42.47,42.47,47389.5,34.0345,34.0745,33.9625,33.9625,47389.5
2019-08-27 10:30:00,42.47,42.55,42.4,42.41,19389.0,33.9625,34.0265,33.9065,33.9145,19389.0
2019-08-27 10:40:00,42.41,42.41,42.33,42.35,14443.5,33.9145,33.9145,33.8506,33.8666,14443.5
2019-08-27 10:50:00,42.35,42.41,42.31,42.33,17670.0,33.8666,33.9145,33.8346,33.8506,17670.0
2019-08-27 11:00:00,42.33,42.43,42.33,42.37,13251.0,33.8506,33.9305,33.8506,33.8826,13251.0
2019-08-27 11:10:00,42.36,42.38,42.23,42.23,13650.0,33.8746,33.8906,33.7706,33.7706,13650.0
2019-08-27 11:20:00,42.23,42.25,42.17,42.17,14955.0,33.7706,33.7866,33.7226,33.7226,14955.0
2019-08-27 11:30:00,42.17,42.25,42.17,42.23,27732.0,33.7226,33.7866,33.7226,33.7706,27732.0
2019-08-27 11:40:00,42.23,42.29,42.18,42.28,18423.0,33.7706,33.8186,33.7306,33.8106,18423.0
2019-08-27 11:50:00,42.27,42.35,42.25,42.29,17500.5,33.8026,33.8666,33.7866,33.8186,17500.5
2019-08-27 12:00:00,42.29,42.3,42.19,42.24,17644.5,33.8186,33.8266,33.7386,33.7786,17644.5
2019-08-27 12:10:00,42.25,42.31,42.23,42.27,12150.0,33.7866,33.8346,33.7706,33.8026,12150.0
2019-08-27 12:20:00,42.27,42.35,42.26,42.3,12774.0,33.8026,33.8666,33.7946,33.8266,12774.0
2019-08-27 12:30:00,42.29,42.31,42.17,42.18,15313.5,33.8186,33.8346,33.7226,33.7306,15313.5
2019-08-27 12:40:00,42.17,42.26,42.17,42.24,14086.5,33.7226,33.7946,33.7226,33.7786,14086.5
2019-08-27 12:50:00,42.24,42.25,42.15,42.2,16413.0,33.7786,33.7866,33.7066,33.7466,16413.0
2019-08-27 13:00:00,42.2,42.26,42.17,42.21,14088.0,33.7466,33.7946,33.7226,33.7546,14088.0
2019-08-27 13:10:00,42.22,42.23,42.15,42.22,18220.5,33.7626,33.7706,33.7066,33.7626,18220.5
2019-08-27 13:20:00,42.23,42.35,42.23,42.33,22078.5,33.7706,33.8666,33.7706,33.8506,22078.5
2019-08-27 13:30:00,42.33,42.43,42.27,42.37,41295.0,33.8506,33.9305,33.8026,33.8826,41295.0
2019-08-27 13:40:00,42.38,42.43,42.37,42.39,28162.5,33.8906,33.9305,33.8826,33.8985,28162.5
2019-08-27 13:50:00,42.39,42.41,42.35,42.39,16689.0,33.8985,33.9145,33.8666,33.8985,16689.0
2019-08-27 14:00:00,42.39,42.4,42.28,42.29,18624.0,33.8985,33.9065,33.8106,33.8186,18624.0
2019-08-27 14:10:00,42.29,42.29,42.23,42.26,14169.0,33.8186,33.8186,33.7706,33.7946,14169.0
2019-08-27 14:20:00,42.26,42.29,42.25,42.29,13447.5,33.7946,33.8186,33.7866,33.8186,13447.5
2019-08-27 14:30:00,42.28,42.28,42.21,42.27,12103.5,33.8106,33.8106,33.7546,33.8026,12103.5
2019-08-27 14:40:00,42.27,42.31,42.22,42.31,13677.0,33.8026,33.8346,33.7626,33.8346,13677.0
2019-08-27 14:50:00,42.3,42.37,42.29,42.35,18475.5,33.8266,33.8826,33.8186,33.8666,18475.5
2019-08-27 15:00:00,42.37,42.44,42.37,42.41,29215.5,33.8826,33.9385,33.8826,33.9145,29215.5
2019-08-27 15:10:00,42.39,42.39,42.32,42.34,18859.5,33.8985,33.8985,33.8426,33.8586,18859.5
2019-08-27 15:20:00,42.35,42.35,42.29,42.31,38403.0,33.8666,33.8666,33.8186,33.8346,38403.0
2019-08-27 15:30:00,42.31,42.31,42.25,42.31,38874.0,33.8346,33.8346,33.7866,33.8346,38874.0
2019-08-27 15:40:00,42.31,42.39,42.31,42.37,80863.5,33.8346,33.8985,33.8346,33.8826,80863.5
2019-08-27 15:50:00,42.38,42.38,42.28,42.29,198576.0,33.8906,33.8906,33.8106,33.8186,198576.0
2019-08-28 09:30:00,42.1,42.11,41.71,41.84,147427.5,33.6666,33.6746,33.3548,33.4587,147427.5
2019-08-28 09:40:00,41.84,42.21,41.8,42.21,83379.0,33.4587,33.7546,33.4267,33.7546,83379.0
2019-08-28 09:50:00,42.25,42.43,42.23,42.39,34792.5,33.7866,33.9305,33.7706,33.8985,34792.5
2019-08-28 10:00:00,42.41,42.49,42.35,42.41,34275.0,33.9145,33.9785,33.8666,33.9145,34275.0
2019-08-28 10:10:00,42.37,42.41,42.26,42.27,39648.0,33.8826,33.9145,33.7946,33.8026,39648.0
2019-08-28 10:20:00,42.27,42.33,42.25,42.32,27007.5,33.8026,33.8506,33.7866,33.8426,27007.5
2019-08-28 10:30:00,42.33,42.51,42.33,42.49,28492.5,33.8506,33.9945,33.8506,33.9785,28492.5
2019-08-28 10:40:00,42.47,42.62,42.46,42.6,27298.5,33.9625,34.0825,33.9545,34.0665,27298.5
2019-08-28 10:50:00,42.6,42.67,42.59,42.63,23469.0,34.0665,34.1225,34.0585,34.0905,23469.0
2019-08-28 11:00:00,42.63,42.68,42.6,42.67,21105.0,34.0905,34.1305,34.0665,34.1225,21105.0
2019-08-28 11:10:00,42.68,42.69,42.59,42.59,18054.0,34.1305,34.1385,34.0585,34.0585,18054.0
2019-08-28 11:20:00,42.59,42.83,42.58,42.8,20617.5,34.0585,34.2504,34.0505,34.2264,20617.5
2019-08-28 11:30:00,42.81,42.85,42.68,42.76,23953.5,34.2344,34.2664,34.1305,34.1944,23953.5
2019-08-28 11:40:00,42.76,42.79,42.7,42.72,21577.5,34.1944,34.2184,34.1465,34.1624,21577.5
2019-08-28 11:50:00,42.72,42.77,42.65,42.67,23238.0,34.1624,34.2024,34.1065,34.1225,23238.0
2019-08-28 12:00:00,42.68,42.68,42.62,42.63,28329.0,34.1305,34.1305,34.0825,34.0905,28329.0
2019-08-28 12:10:00,42.63,42.67,42.58,42.67,32475.0,34.0905,34.1225,34.0505,34.1225,32475.0
2019-08-28 12:20:00,42.67,42.67,42.61,42.61,18861.0,34.1225,34.1225,34.0745,34.0745,18861.0
2019-08-28 12:30:00,42.62,42.64,42.57,42.59,23682.0,34.0825,34.0985,34.0425,34.0585,23682.0
2019-08-28 12:40:00,42.59,42.65,42.58,42.63,18909.0,34.0585,34.1065,34.0505,34.0905,18909.0
2019-08-28 12:50:00,42.63,42.73,42.62,42.73,16251.0,34.0905,34.1704,34.0825,34.1704,16251.0
2019-08-28 13:00:00,42.73,42.73,42.63,42.63,16015.5,34.1704,34.1704,34.0905,34.0905,16015.5
2019-08-28 13:10:00,42.62,42.63,42.54,42.57,27124.5,34.0825,34.0905,34.0185,34.0425,27124.5
2019-08-28 13:20:00,42.57,42.6,42.57,42.59,22417.5,34.0425,34.0665,34.0425,34.0585,22417.5
2019-08-28 13:30:00,42.6,42.65,42.59,42.65,15991.5,34.0665,34.1065,34.0585,34.1065,15991.5
2019-08-28 13:40:00,42.65,42.65,42.58,42.62,18177.0,34.1065,34.1065,34.0505,34.0825,18177.0
2019-08-28 13:50:00,42.61,42.62,42.59,42.6,17805.0,34.0745,34.0825,34.0585,34.0665,17805.0
2019-08-28 14:00:00,42.6,42.61,42.54,42.54,29889.0,34.0665,34.0745,34.0185,34.0185,29889.0
2019-08-28 14:10:00,42.55,42.58,42.52,42.58,19275.0,34.0265,34.0505,34.0025,34.0505,19275.0
2019-08-28 14:20:00,42.57,42.61,42.54,42.58,19594.5,34.0425,34.0745,34.0185,34.0505,19594.5
2019-08-28 14:30:00,42.59,42.63,42.55,42.59,22132.5,34.0585,34.0905,34.0265,34.0585,22132.5
2019-08-28 14:40:00,42.59,42.61,42.55,42.61,25705.5,34.0585,34.0745,34.0265,34.0745,25705.5
2019-08-28 14:50:00,42.61,42.7,42.6,42.67,25281.0,34.0745,34.1465,34.0665,34.1225,25281.0
2019-08-28 15:00:00,42.68,42.68,42.62,42.65,30039.0,34.1305,34.1305,34.0825,34.1065,30039.0
2019-08-28 15:10:00,42.65,42.68,42.62,42.68,32251.5,34.1065,34.1305,34.0825,34.1305,32251.5
2019-08-28 15:20:00,42.67,42.68,42.56,42.57,41967.0,34.1225,34.1305,34.0345,34.0425,41967.0
2019-08-28 15:30:00,42.56,42.6,42.53,42.57,45343.5,34.0345,34.0665,34.0105,34.0425,45343.5
2019-08-28 15:40:00,42.57,42.69,42.55,42.68,76318.5,34.0425,34.1385,34.0265,34.1305,76318.5
2019-08-28 15:50:00,42.69,42.72,42.57,42.59,617358.0,34.1385,34.1624,34.0425,34.0585,617358.0
2019-08-29 09:30:00,43.17,43.33,43.11,43.18,249292.5,34.5223,34.6503,34.4743,34.5303,249292.5
2019-08-29 09:40:00,43.18,43.23,43.07,43.23,27342.0,34.5303,34.5703,34.4423,34.5703,27342.0
2019-08-29 09:50:00,43.23,43.33,43.19,43.25,29938.5,34.5703,34.6503,34.5383,34.5863,29938.5
2019-08-29 10:00:00,43.27,43.3,43.17,43.27,34831.5,34.6023,34.6263,34.5223,34.6023,34831.5
2019-08-29 10:10:00,43.27,43.29,43.19,43.22,39055.5,34.6023,34.6183,34.5383,34.5623,39055.5
2019-08-29 10:20:00,43.22,43.23,43.17,43.17,24879.0,34.5623,34.5703,34.5223,34.5223,24879.0
2019-08-29 10:30:00,43.18,43.18,42.92,43.05,85843.5,34.5303,34.5303,34.3224,34.4263,85843.5
2019-08-29 10:40:00,43.04,43.11,42.99,43.01,21828.0,34.4183,34.4743,34.3784,34.3944,21828.0
2019-08-29 10:50:00,43.04,43.13,43.04,43.13,22203.0,34.4183,34.4903,34.4183,34.4903,22203.0
2019-08-29 11:00:00,43.12,43.19,43.09,43.17,21192.0,34.4823,34.5383,34.4583,34.5223,21192.0
2019-08-29 11:10:00,43.19,43.3,43.17,43.27,19075.5,34.5383,34.6263,34.5223,34.6023,19075.5
2019-08-29 11:20:00,43.28,43.33,43.25,43.25,58999.5,34.6103,34.6503,34.5863,34.5863,58999.5
2019-08-29 11:30:00,43.25,43.33,43.25,43.33,41910.0,34.5863,34.6503,34.5863,34.6503,41910.0
2019-08-29 11:40:00,43.32,43.35,43.3,43.33,148437.0,34.6423,34.6662,34.6263,34.6503,148437.0
2019-08-29 11:50:00,43.33,43.33,43.27,43.32,285874.5,34.6503,34.6503,34.6023,34.6423,285874.5
2019-08-29 12:00:00,43.32,43.33,43.3,43.31,104514.0,34.6423,34.6503,34.6263,34.6343,104514.0
2019-08-29 12:10:00,43.33,43.42,43.31,43.42,89650.5,34.6503,34.7222,34.6343,34.7222,89650.5
2019-08-29 12:20:00,43.42,43.46,43.39,43.43,44700.0,34.7222,34.7542,34.6982,34.7302,44700.0
2019-08-29 12:30:00,43.43,43.47,43.4,43.46,20613.0,34.7302,34.7622,34.7062,34.7542,20613.0
2019-08-29 12:40:00,43.46,43.46,43.41,43.42,14854.5,34.7542,34.7542,34.7142,34.7222,14854.5
2019-08-29 12:50:00,43.41,43.45,43.41,43.41,15258.0,34.7142,34.7462,34.7142,34.7142,15258.0
2019-08-29 13:00:00,43.42,43.45,43.42,43.43,14439.0,34.7222,34.7462,34.7222,34.7302,14439.0
2019-08-29 13:10:00,43.43,43.45,43.41,43.44,19182.0,34.7302,34.7462,34.7142,34.7382,19182.0
2019-08-29 13:20:00,43.43,43.43,43.38,43.39,38689.5,34.7302,34.7302,34.6902,34.6982,38689.5
2019-08-29 13:30:00,43.39,43.45,43.32,43.39,45768.0,34.6982,34.7462,34.6423,34.6982,45768.0
2019-08-29 13:40:00,43.39,43.51,43.39,43.5,56337.0,34.6982,34.7942,34.6982,34.7862,56337.0
2019-08-29 13:50:00,43.49,43.54,43.49,43.51,28747.5,34.7782,34.8182,34.7782,34.7942,28747.5
2019-08-29 14:00:00,43.51,43.62,43.51,43.59,51570.0,34.7942,34.8822,34.7942,34.8582,51570.0
2019-08-29 14:10:00,43.6,43.63,43.56,43.59,36808.5,34.8662,34.8902,34.8342,34.8582,36808.5
2019-08-29 14:20:00,43.59,43.63,43.57,43.61,46921.5,34.8582,34.8902,34.8422,34.8742,46921.5
2019-08-29 14:30:00,43.6,43.63,43.57,43.6,33165.0,34.8662,34.8902,34.8422,34.8662,33165.0
2019-08-29 14:40:00,43.59,43.63,43.54,43.55,21934.5,34.8582,34.8902,34.8182,34.8262,21934.5
2019-08-29 14:50:00,43.55,43.56,43.53,43.55,20889.0,34.8262,34.8342,34.8102,34.8262,20889.0
2019-08-29 15:00:00,43.55,43.55,43.46,43.5,28104.0,34.8262,34.8262,34.7542,34.7862,28104.0
2019-08-29 15:10:00,43.5,43.57,43.5,43.55,30874.5,34.7862,34.8422,34.7862,34.8262,30874.5
2019-08-29 15:20:00,43.55,43.55,43.5,43.54,45232.5,34.8262,34.8262,34.7862,34.8182,45232.5
2019-08-29 15:30:00,43.53,43.66,43.53,43.63,84223.5,34.8102,34.9141,34.8102,34.8902,84223.5
2019-08-29 15:40:00,43.64,43.65,43.61,43.61,103107.0,34.8982,34.9061,34.8742,34.8742,103107.0
2019-08-29 15:50:00,43.61,43.65,43.54,43.57,246088.5,34.8742,34.9061,34.8182,34.8422,246088.5
2019-08-30 09:30:00,43.87,44.22,43.87,44.03,53449.5,35.0821,35.362,35.0821,35.21,53449.5
2019-08-30 09:40:00,44.01,44.03,43.89,43.91,31542.0,35.194,35.21,35.0981,35.1141,31542.0
2019-08-30 09:50:00,43.89,43.94,43.75,43.83,28798.5,35.0981,35.1381,34.9861,35.0501,28798.5
2019-08-30 10:00:00,43.81,43.93,43.79,43.93,23452.5,35.0341,35.1301,35.0181,35.1301,23452.5
2019-08-30 10:10:00,43.95,44.02,43.92,43.95,68362.5,35.1461,35.202,35.1221,35.1461,68362.5
2019-08-30 10:20:00,43.93,44.03,43.91,43.93,57153.0,35.1301,35.21,35.1141,35.1301,57153.0
2019-08-30 10:30:00,43.94,43.99,43.89,43.93,25050.0,35.1381,35.178,35.0981,35.1301,25050.0
2019-08-30 10:40:00,43.93,43.99,43.91,43.96,25456.5,35.1301,35.178,35.1141,35.1541,25456.5
2019-08-30 10:50:00,43.94,43.95,43.79,43.82,22681.5,35.1381,35.1461,35.0181,35.0421,22681.5
2019-08-30 11:00:00,43.82,43.85,43.73,43.73,23101.5,35.0421,35.0661,34.9701,34.9701,23101.5
2019-08-30 11:10:00,43.72,43.77,43.55,43.58,31938.0,34.9621,35.0021,34.8262,34.8502,31938.0
2019-08-30 11:20:00,43.57,43.64,43.56,43.62,30256.5,34.8422,34.8982,34.8342,34.8822,30256.5
2019-08-30 11:30:00,43.63,43.69,43.63,43.66,17014.5,34.8902,34.9381,34.8902,34.9141,17014.5
2019-08-30 11:40:00,43.67,43.73,43.61,43.73,19153.5,34.9221,34.9701,34.8742,34.9701,19153.5
2019-08-30 11:50:00,43.73,43.76,43.68,43.71,23652.0,34.9701,34.9941,34.9301,34.9541,23652.0
2019-08-30 12:00:00,43.72,43.77,43.69,43.69,26812.5,34.9621,35.0021,34.9381,34.9381,26812.5
2019-08-30 12:10:00,43.68,43.79,43.67,43.77,11115.0,34.9301,35.0181,34.9221,35.0021,11115.0
2019-08-30 12:20:00,43.77,43.79,43.73,43.78,16489.5,35.0021,35.0181,34.9701,35.0101,16489.5
2019-08-30 12:30:00,43.77,43.79,43.7,43.77,19335.0,35.0021,35.0181,34.9461,35.0021,19335.0
2019-08-30 12:40:00,43.77,43.78,43.75,43.76,19195.5,35.0021,35.0101,34.9861,34.9941,19195.5
2019-08-30 12:50:00,43.76,43.77,43.72,43.75,24301.5,34.9941,35.0021,34.9621,34.9861,24301.5
2019-08-30 13:00:00,43.75,43.77,43.69,43.71,19912.5,34.9861,35.0021,34.9381,34.9541,19912.5
2019-08-30 13:10:00,43.71,43.73,43.69,43.71,11512.5,34.9541,34.9701,34.9381,34.9541,11512.5
2019-08-30 13:20:00,43.72,43.77,43.71,43.75,34743.0,34.9621,35.0021,34.9541,34.9861,34743.0
2019-08-30 13:30:00,43.73,43.77,43.71,43.73,23181.0,34.9701,35.0021,34.9541,34.9701,23181.0
2019-08-30 13:40:00,43.73,43.75,43.69,43.71,18690.0,34.9701,34.9861,34.9381,34.9541,18690.0
2019-08-30 13:50:00,43.71,43.74,43.67,43.69,24379.5,34.9541,34.9781,34.9221,34.9381,24379.5
2019-08-30 14:00:00,43.71,43.75,43.71,43.72,18108.0,34.9541,34.9861,34.9541,34.9621,18108.0
2019-08-30 14:10:00,43.72,43.74,43.69,43.71,13995.0,34.9621,34.9781,34.9381,34.9541,13995.0
2019-08-30 14:20:00,43.71,43.71,43.67,43.67,38184.0,34.9541,34.9541,34.9221,34.9221,38184.0
2019-08-30 14:30:00,43.68,43.7,43.58,43.59,24817.5,34.9301,34.9461,34.8502,34.8582,24817.5
2019-08-30 14:40:00,43.59,43.59,43.51,43.55,21073.5,34.8582,34.8582,34.7942,34.8262,21073.5
2019-08-30 14:50:00,43.55,43.6,43.52,43.59,21258.0,34.8262,34.8662,34.8022,34.8582,21258.0
2019-08-30 15:00:00,43.61,43.62,43.57,43.61,28494.0,34.8742,34.8822,34.8422,34.8742,28494.0
2019-08-30 15:10:00,43.6,43.61,43.51,43.52,34489.5,34.8662,34.8742,34.7942,34.8022,34489.5
2019-08-30 15:20:00,43.53,43.63,43.52,43.63,31372.5,34.8102,34.8902,34.8022,34.8902,31372.5
2019-08-30 15:30:00,43.64,43.7,43.63,43.65,65794.5,34.8982,34.9461,34.8902,34.9061,65794.5
2019-08-30 15:40:00,43.65,43.69,43.65,43.65,68605.5,34.9061,34.9381,34.9061,34.9061,68605.5
2019-08-30 15:50:00,43.66,43.77,43.66,43.72,351168.0,34.9141,35.0021,34.9141,34.9621,351168.0
2019-09-03 09:30:00,43.39,43.63,43.0,43.21,202869.0,34.6982,34.8902,34.3864,34.5543,202869.0
2019-09-03 09:40:00,43.19,43.29,43.07,43.11,76920.0,34.5383,34.6183,34.4423,34.4743,76920.0
2019-09-03 09:50:00,43.17,43.44,43.17,43.39,33103.5,34.5223,34.7382,34.5223,34.6982,33103.5
2019-09-03 10:00:00,43.37,43.37,42.8,42.91,90709.5,34.6822,34.6822,34.2264,34.3144,90709.5
2019-09-03 10:10:00,42.91,42.99,42.79,42.79,33415.5,34.3144,34.3784,34.2184,34.2184,33415.5
2019-09-03 10:20:00,42.78,42.79,42.59,42.79,34386.0,34.2104,34.2184,34.0585,34.2184,34386.0
2019-09-03 10:30:00,42.79,42.79,42.6,42.66,34536.0,34.2184,34.2184,34.0665,34.1145,34536.0
2019-09-03 10:40:00,42.67,42.83,42.67,42.77,41062.5,34.1225,34.2504,34.1225,34.2024,41062.5
2019-09-03 10:50:00,42.77,42.82,42.72,42.76,36685.5,34.2024,34.2424,34.1624,34.1944,36685.5
2019-09-03 11:00:00,42.75,42.77,42.68,42.71,20212.5,34.1864,34.2024,34.1305,34.1544,20212.5
2019-09-03 11:10:00,42.69,42.69,42.48,42.57,23410.5,34.1385,34.1385,33.9705,34.0425,23410.5
2019-09-03 11:20:00,42.57,42.73,42.57,42.67,36415.5,34.0425,34.1704,34.0425,34.1225,36415.5
2019-09-03 11:30:00,42.69,42.76,42.64,42.72,40366.5,34.1385,34.1944,34.0985,34.1624,40366.5
2019-09-03 11:40:00,42.73,42.73,42.61,42.7,29365.5,34.1704,34.1704,34.0745,34.1465,29365.5
2019-09-03 11:50:00,42.7,42.7,42.53,42.53,26839.5,34.1465,34.1465,34.0105,34.0105,26839.5
2019-09-03 12:00:00,42.52,42.59,42.49,42.51,32407.5,34.0025,34.0585,33.9785,33.9945,32407.5
2019-09-03 12:10:00,42.52,42.56,42.48,42.53,24270.0,34.0025,34.0345,33.9705,34.0105,24270.0
2019-09-03 12:20:00,42.53,42.54,42.39,42.43,33784.5,34.0105,34.0185,33.8985,33.9305,33784.5
2019-09-03 12:30:00,42.41,42.42,42.37,42.37,14784.0,33.9145,33.9225,33.8826,33.8826,14784.0
2019-09-03 12:40:00,42.36,42.47,42.36,42.44,27555.0,33.8746,33.9625,33.8746,33.9385,27555.0
2019-09-03 12:50:00,42.43,42.53,42.39,42.39,105609.0,33.9305,34.0105,33.8985,33.8985,105609.0
2019-09-03 13:00:00,42.4,42.61,42.4,42.54,125347.5,33.9065,34.0745,33.9065,34.0185,125347.5
2019-09-03 13:10:00,42.54,42.59,42.49,42.53,65650.5,34.0185,34.0585,33.9785,34.0105,65650.5
2019-09-03 13:20:00,42.53,42.53,42.47,42.52,30873.0,34.0105,34.0105,33.9625,34.0025,30873.0
2019-09-03 13:30:00,42.52,42.56,42.46,42.47,26268.0,34.0025,34.0345,33.9545,33.9625,26268.0
2019-09-03 13:40:00,42.47,42.49,42.41,42.48,21301.5,33.9625,33.9785,33.9145,33.9705,21301.5
2019-09-03 13:50:00,42.49,42.49,42.43,42.46,18565.5,33.9785,33.9785,33.9305,33.9545,18565.5
2019-09-03 14:00:00,42.47,42.67,42.47,42.65,49170.0,33.9625,34.1225,33.9625,34.1065,49170.0
2019-09-03 14:10:00,42.65,42.69,42.61,42.61,34593.0,34.1065,34.1385,34.0745,34.0745,34593.0
2019-09-03 14:20:00,42.63,42.66,42.57,42.62,21663.0,34.0905,34.1145,34.0425,34.0825,21663.0
2019-09-03 14:30:00,42.62,42.73,42.62,42.71,127486.5,34.0825,34.1704,34.0825,34.1544,127486.5
2019-09-03 14:40:00,42.71,42.73,42.67,42.71,32344.5,34.1544,34.1704,34.1225,34.1544,32344.5
2019-09-03 14:50:00,42.71,42.78,42.66,42.78,48859.5,34.1544,34.2104,34.1145,34.2104,48859.5
2019-09-03 15:00:00,42.77,42.83,42.77,42.83,158808.0,34.2024,34.2504,34.2024,34.2504,158808.0
2019-09-03 15:10:00,42.83,42.93,42.82,42.91,45090.0,34.2504,34.3304,34.2424,34.3144,45090.0
2019-09-03 15:20:00,42.92,42.93,42.87,42.89,44811.0,34.3224,34.3304,34.2824,34.2984,44811.0
2019-09-03 15:30:00,42.89,42.97,42.88,42.91,76800.0,34.2984,34.3624,34.2904,34.3144,76800.0
2019-09-03 15:40:00,42.92,42.93,42.85,42.87,103908.0,34.3224,34.3304,34.2664,34.2824,103908.0
2019-09-03 15:50:00,42.87,42.93,42.79,42.83,190066.5,34.2824,34.3304,34.2184,34.2504,190066.5
2019-09-04 09:30:00,43.29,43.63,43.29,43.43,51951.0,34.6183,34.8902,34.6183,34.7302,51951.0
2019-09-04 09:40:00,43.45,43.51,43.37,43.37,23604.0,34.7462,34.7942,34.6822,34.6822,23604.0
2019-09-04 09:50:00,43.37,43.37,43.25,43.31,39217.5,34.6822,34.6822,34.5863,34.6343,39217.5
2019-09-04 10:00:00,43.31,43.37,43.19,43.21,40953.0,34.6343,34.6822,34.5383,34.5543,40953.0
2019-09-04 10:10:00,43.22,43.23,43.15,43.19,36853.5,34.5623,34.5703,34.5063,34.5383,36853.5
2019-09-04 10:20:00,43.18,43.24,43.15,43.23,31497.0,34.5303,34.5783,34.5063,34.5703,31497.0
2019-09-04 10:30:00,43.22,43.41,43.21,43.29,25330.5,34.5623,34.7142,34.5543,34.6183,25330.5
2019-09-04 10:40:00,43.27,43.31,43.17,43.3,31785.0,34.6023,34.6343,34.5223,34.6263,31785.0
2019-09-04 10:50:00,43.31,43.41,43.29,43.41,30336.0,34.6343,34.7142,34.6183,34.7142,30336.0
2019-09-04 11:00:00,43.4,43.43,43.31,43.35,16749.0,34.7062,34.7302,34.6343,34.6662,16749.0
2019-09-04 11:10:00,43.33,43.42,43.32,43.41,16750.5,34.6503,34.7222,34.6423,34.7142,16750.5
2019-09-04 11:20:00,43.4,43.4,43.32,43.35,17232.0,34.7062,34.7062,34.6423,34.6662,17232.0
2019-09-04 11:30:00,43.34,43.39,43.32,43.32,25657.5,34.6582,34.6982,34.6423,34.6423,25657.5
2019-09-04 11:40:00,43.32,43.41,43.31,43.36,18379.5,34.6423,34.7142,34.6343,34.6742,18379.5
2019-09-04 11:50:00,43.37,43.37,43.33,43.36,16245.0,34.6822,34.6822,34.6503,34.6742,16245.0
2019-09-04 12:00:00,43.36,43.4,43.34,43.34,13096.5,34.6742,34.7062,34.6582,34.6582,13096.5
2019-09-04 12:10:00,43.34,43.35,43.29,43.29,18772.5,34.6582,34.6662,34.6183,34.6183,18772.5
2019-09-04 12:20:00,43.29,43.32,43.28,43.31,28009.5,34.6183,34.6423,34.6103,34.6343,28009.5
2019-09-04 12:30:00,43.31,43.38,43.31,43.37,16336.5,34.6343,34.6902,34.6343,34.6822,16336.5
2019-09-04 12:40:00,43.36,43.43,43.35,43.43,12037.5,34.6742,34.7302,34.6662,34.7302,12037.5
2019-09-04 12:50:00,43.43,43.44,43.4,43.44,17635.5,34.7302,34.7382,34.7062,34.7382,17635.5
2019-09-04 13:00:00,43.44,43.46,43.4,43.41,13441.5,34.7382,34.7542,34.7062,34.7142,13441.5
2019-09-04 13:10:00,43.41,43.42,43.38,43.39,83406.0,34.7142,34.7222,34.6902,34.6982,83406.0
2019-09-04 13:20:00,43.39,43.45,43.37,43.45,11769.0,34.6982,34.7462,34.6822,34.7462,11769.0
2019-09-04 13:30:00,43.45,43.47,43.4,43.4,14508.0,34.7462,34.7622,34.7062,34.7062,14508.0
2019-09-04 13:40:00,43.39,43.41,43.37,43.39,19611.0,34.6982,34.7142,34.6822,34.6982,19611.0
2019-09-04 13:50:00,43.4,43.49,43.39,43.45,87597.0,34.7062,34.7782,34.6982,34.7462,87597.0
2019-09-04 14:00:00,43.44,43.57,43.43,43.53,39510.0,34.7382,34.8422,34.7302,34.8102,39510.0
2019-09-04 14:10:00,43.54,43.57,43.51,43.55,16827.0,34.8182,34.8422,34.7942,34.8262,16827.0
2019-09-04 14:20:00,43.56,43.63,43.55,43.62,20752.5,34.8342,34.8902,34.8262,34.8822,20752.5
2019-09-04 14:30:00,43.61,43.66,43.6,43.64,21307.5,34.8742,34.9141,34.8662,34.8982,21307.5
2019-09-04 14:40:00,43.64,43.69,43.63,43.66,14881.5,34.8982,34.9381,34.8902,34.9141,14881.5
2019-09-04 14:50:00,43.66,43.69,43.62,43.63,16629.0,34.9141,34.9381,34.8822,34.8902,16629.0
2019-09-04 15:00:00,43.64,43.7,43.63,43.69,30793.5,34.8982,34.9461,34.8902,34.9381,30793.5
2019-09-04 15:10:00,43.67,43.7,43.61,43.68,60171.0,34.9221,34.9461,34.8742,34.9301,60171.0
2019-09-04 15:20:00,43.67,43.82,43.65,43.72,244591.5,34.9221,35.0421,34.9061,34.9621,244591.5
2019-09-04 15:30:00,43.72,43.74,43.65,43.67,67941.0,34.9621,34.9781,34.9061,34.9221,67941.0
2019-09-04 15:40:00,43.67,43.69,43.62,43.65,76068.0,34.9221,34.9381,34.8822,34.9061,76068.0
2019-09-04 15:50:00,43.65,43.67,43.6,43.65,176005.5,34.9061,34.9221,34.8662,34.9061,176005.5
2019-09-05 09:30:00,44.19,44.84,44.19,44.83,60088.5,35.338,35.8578,35.338,35.8498,60088.5
2019-09-05 09:40:00,44.83,44.91,44.73,44.81,76200.0,35.8498,35.9137,35.7698,35.8338,76200.0
2019-09-05 09:50:00,44.82,45.08,44.81,44.99,36637.5,35.8418,36.0497,35.8338,35.9777,36637.5
2019-09-05 10:00:00,45.01,45.33,45.01,45.31,74256.0,35.9937,36.2496,35.9937,36.2336,74256.0
2019-09-05 10:10:00,45.32,45.57,45.27,45.53,218236.5,36.2416,36.4415,36.2016,36.4096,218236.5
2019-09-05 10:20:00,45.54,45.64,45.41,45.53,108792.0,36.4175,36.4975,36.3136,36.4096,108792.0
2019-09-05 10:30:00,45.51,45.65,45.42,45.62,75768.0,36.3936,36.5055,36.3216,36.4815,75768.0
2019-09-05 10:40:00,45.63,45.66,45.54,45.61,127141.5,36.4895,36.5135,36.4175,36.4735,127141.5
2019-09-05 10:50:00,45.6,45.65,45.49,45.51,44607.0,36.4655,36.5055,36.3776,36.3936,44607.0
2019-09-05 11:00:00,45.51,45.63,45.45,45.45,52797.0,36.3936,36.4895,36.3456,36.3456,52797.0
2019-09-05 11:10:00,45.45,45.47,45.28,45.31,53347.5,36.3456,36.3616,36.2096,36.2336,53347.5
2019-09-05 11:20:00,45.3,45.47,45.29,45.47,37801.5,36.2256,36.3616,36.2176,36.3616,37801.5
2019-09-05 11:30:00,45.45,45.49,45.39,45.45,49854.0,36.3456,36.3776,36.2976,36.3456,49854.0
2019-09-05 11:40:00,45.46,45.55,45.43,45.46,65259.0,36.3536,36.4255,36.3296,36.3536,65259.0
2019-09-05 11:50:00,45.46,45.53,45.45,45.5,42405.0,36.3536,36.4096,36.3456,36.3856,42405.0
2019-09-05 12:00:00,45.5,45.52,45.46,45.5,70683.0,36.3856,36.4016,36.3536,36.3856,70683.0
2019-09-05 12:10:00,45.5,45.55,45.43,45.47,34009.5,36.3856,36.4255,36.3296,36.3616,34009.5
2019-09-05 12:20:00,45.47,45.53,45.4,45.41,91410.0,36.3616,36.4096,36.3056,36.3136,91410.0
2019-09-05 12:30:00,45.39,45.43,45.37,45.43,21297.0,36.2976,36.3296,36.2816,36.3296,21297.0
2019-09-05 12:40:00,45.43,45.46,45.37,45.37,59923.5,36.3296,36.3536,36.2816,36.2816,59923.5
2019-09-05 12:50:00,45.37,45.55,45.36,45.51,101820.0,36.2816,36.4255,36.2736,36.3936,101820.0
2019-09-05 13:00:00,45.51,45.56,45.39,45.41,23274.0,36.3936,36.4335,36.2976,36.3136,23274.0
2019-09-05 13:10:00,45.42,45.45,45.39,45.45,22467.0,36.3216,36.3456,36.2976,36.3456,22467.0
2019-09-05 13:20:00,45.45,45.51,45.43,45.47,26059.5,36.3456,36.3936,36.3296,36.3616,26059.5
2019-09-05 13:30:00,45.48,45.48,45.39,45.4,46294.5,36.3696,36.3696,36.2976,36.3056,46294.5
2019-09-05 13:40:00,45.4,45.41,45.37,45.41,25233.0,36.3056,36.3136,36.2816,36.3136,25233.0
2019-09-05 13:50:00,45.39,45.44,45.38,45.44,22554.0,36.2976,36.3376,36.2896,36.3376,22554.0
2019-09-05 14:00:00,45.44,45.44,45.37,45.43,32035.5,36.3376,36.3376,36.2816,36.3296,32035.5
2019-09-05 14:10:00,45.42,45.53,45.41,45.48,52560.0,36.3216,36.4096,36.3136,36.3696,52560.0
2019-09-05 14:20:00,45.48,45.48,45.37,45.45,29040.0,36.3696,36.3696,36.2816,36.3456,29040.0
2019-09-05 14:30:00,45.45,45.54,45.42,45.53,98736.0,36.3456,36.4175,36.3216,36.4096,98736.0
2019-09-05 14:40:00,45.53,45.57,45.52,45.55,46651.5,36.4096,36.4415,36.4016,36.4255,46651.5
2019-09-05 14:50:00,45.56,45.59,45.55,45.59,39174.0,36.4335,36.4575,36.4255,36.4575,39174.0
2019-09-05 15:00:00,45.59,45.69,45.59,45.61,69049.5,36.4575,36.5375,36.4575,36.4735,69049.5
2019-09-05 15:10:00,45.61,45.65,45.59,45.64,38700.0,36.4735,36.5055,36.4575,36.4975,38700.0
2019-09-05 15:20:00,45.64,45.69,45.61,45.69,87874.5,36.4975,36.5375,36.4735,36.5375,87874.5
2019-09-05 15:30:00,45.68,45.69,45.55,45.57,103138.5,36.5295,36.5375,36.4255,36.4415,103138.5
2019-09-05 15:40:00,45.57,45.73,45.54,45.57,150777.0,36.4415,36.5695,36.4175,36.4415,150777.0
2019-09-05 15:50:00,45.57,45.57,45.43,45.46,241108.5,36.4415,36.4415,36.3296,36.3536,241108.5
2019-09-06 09:30:00,45.78,46.09,45.6,45.67,80620.5,36.6095,36.8574,36.4655,36.5215,80620.5
2019-09-06 09:40:00,45.69,45.83,45.51,45.83,26157.0,36.5375,36.6495,36.3936,36.6495,26157.0
2019-09-06 09:50:00,45.8,45.9,45.68,45.68,54766.5,36.6255,36.7054,36.5295,36.5295,54766.5
2019-09-06 10:00:00,45.69,45.85,45.66,45.74,70317.0,36.5375,36.6655,36.5135,36.5775,70317.0
2019-09-06 10:10:00,45.75,45.91,45.73,45.81,21745.5,36.5855,36.7134,36.5695,36.6335,21745.5
2019-09-06 10:20:00,45.79,45.82,45.74,45.8,18100.5,36.6175,36.6415,36.5775,36.6255,18100.5
2019-09-06 10:30:00,45.81,45.88,45.76,45.83,26373.0,36.6335,36.6894,36.5935,36.6495,26373.0
2019-09-06 10:40:00,45.85,45.98,45.85,45.94,36774.0,36.6655,36.7694,36.6655,36.7374,36774.0
2019-09-06 10:50:00,45.93,45.94,45.87,45.91,25851.0,36.7294,36.7374,36.6814,36.7134,25851.0
2019-09-06 11:00:00,45.91,45.91,45.75,45.8,22701.0,36.7134,36.7134,36.5855,36.6255,22701.0
2019-09-06 11:10:00,45.79,45.83,45.76,45.83,22131.0,36.6175,36.6495,36.5935,36.6495,22131.0
2019-09-06 11:20:00,45.81,45.87,45.81,45.85,21055.5,36.6335,36.6814,36.6335,36.6655,21055.5
2019-09-06 11:30:00,45.85,45.86,45.75,45.8,29551.5,36.6655,36.6734,36.5855,36.6255,29551.5
2019-09-06 11:40:00,45.8,45.82,45.77,45.77,20458.5,36.6255,36.6415,36.6015,36.6015,20458.5
2019-09-06 11:50:00,45.77,45.78,45.72,45.77,16477.5,36.6015,36.6095,36.5615,36.6015,16477.5
2019-09-06 12:00:00,45.77,45.83,45.71,45.8,26739.0,36.6015,36.6495,36.5535,36.6255,26739.0
2019-09-06 12:10:00,45.79,45.81,45.76,45.77,24757.5,36.6175,36.6335,36.5935,36.6015,24757.5
2019-09-06 12:20:00,45.77,45.78,45.72,45.75,18646.5,36.6015,36.6095,36.5615,36.5855,18646.5
2019-09-06 12:30:00,45.75,45.77,45.69,45.75,27676.5,36.5855,36.6015,36.5375,36.5855,27676.5
2019-09-06 12:40:00,45.75,45.79,45.67,45.69,21679.5,36.5855,36.6175,36.5215,36.5375,21679.5
2019-09-06 12:50:00,45.67,45.73,45.65,45.73,30661.5,36.5215,36.5695,36.5055,36.5695,30661.5
2019-09-06 13:00:00,45.73,45.83,45.73,45.79,18111.0,36.5695,36.6495,36.5695,36.6175,18111.0
2019-09-06 13:10:00,45.81,45.84,45.79,45.81,21684.0,36.6335,36.6575,36.6175,36.6335,21684.0
2019-09-06 13:20:00,45.78,45.81,45.75,45.77,12271.5,36.6095,36.6335,36.5855,36.6015,12271.5
2019-09-06 13:30:00,45.79,45.81,45.75,45.77,21091.5,36.6175,36.6335,36.5855,36.6015,21091.5
2019-09-06 13:40:00,45.77,45.77,45.68,45.71,21367.5,36.6015,36.6015,36.5295,36.5535,21367.5
2019-09-06 13:50:00,45.7,45.74,45.67,45.73,19551.0,36.5455,36.5775,36.5215,36.5695,19551.0
2019-09-06 14:00:00,45.73,45.77,45.7,45.71,18202.5,36.5695,36.6015,36.5455,36.5535,18202.5
2019-09-06 14:10:00,45.72,45.73,45.69,45.71,29649.0,36.5615,36.5695,36.5375,36.5535,29649.0
2019-09-06 14:20:00,45.72,45.75,45.67,45.69,30520.5,36.5615,36.5855,36.5215,36.5375,30520.5
2019-09-06 14:30:00,45.69,45.69,45.65,45.65,15432.0,36.5375,36.5375,36.5055,36.5055,15432.0
2019-09-06 14:40:00,45.65,45.65,45.59,45.63,21318.0,36.5055,36.5055,36.4575,36.4895,21318.0
2019-09-06 14:50:00,45.63,45.65,45.56,45.63,25302.0,36.4895,36.5055,36.4335,36.4895,25302.0
2019-09-06 15:00:00,45.64,45.64,45.59,45.6,29781.0,36.4975,36.4975,36.4575,36.4655,29781.0
2019-09-06 15:10:00,45.61,45.65,45.58,45.59,38220.0,36.4735,36.5055,36.4495,36.4575,38220.0
2019-09-06 15:20:00,45.6,45.67,45.6,45.64,34372.5,36.4655,36.5215,36.4655,36.4975,34372.5
2019-09-06 15:30:00,45.65,45.67,45.59,45.59,44799.0,36.5055,36.5215,36.4575,36.4575,44799.0
2019-09-06 15:40:00,45.6,45.61,45.51,45.56,60799.5,36.4655,36.4735,36.3936,36.4335,60799.5
2019-09-06 15:50:00,45.57,45.62,45.43,45.57,322612.5,36.4415,36.4815,36.3296,36.4415,322612.5
2019-09-09 09:30:00,45.81,46.0,45.61,46.0,36811.5,36.6335,36.7854,36.4735,36.7854,36811.5
2019-09-09 09:40:00,46.0,46.14,46.0,46.1,39354.0,36.7854,36.8974,36.7854,36.8654,39354.0
2019-09-09 09:50:00,46.13,46.38,46.13,46.35,38467.5,36.8894,37.0893,36.8894,37.0653,38467.5
2019-09-09 10:00:00,46.37,46.61,46.35,46.6,48447.0,37.0813,37.2732,37.0653,37.2652,48447.0
2019-09-09 10:10:00,46.61,46.85,46.59,46.85,128088.0,37.2732,37.4651,37.2572,37.4651,128088.0
2019-09-09 10:20:00,46.83,46.99,46.83,46.96,65991.0,37.4491,37.5771,37.4491,37.5531,65991.0
2019-09-09 10:30:00,46.95,46.98,46.85,46.95,42871.5,37.5451,37.5691,37.4651,37.5451,42871.5
2019-09-09 10:40:00,46.95,47.09,46.94,47.02,28777.5,37.5451,37.6571,37.5371,37.6011,28777.5
2019-09-09 10:50:00,47.02,47.11,46.98,47.07,74602.5,37.6011,37.6731,37.5691,37.6411,74602.5
2019-09-09 11:00:00,47.09,47.11,46.95,46.97,78282.0,37.6571,37.6731,37.5451,37.5611,78282.0
2019-09-09 11:10:00,46.96,47.07,46.93,46.95,86337.0,37.5531,37.6411,37.5291,37.5451,86337.0
2019-09-09 11:20:00,46.95,46.95,46.81,46.84,42768.0,37.5451,37.5451,37.4331,37.4571,42768.0
2019-09-09 11:30:00,46.84,46.97,46.79,46.94,50089.5,37.4571,37.5611,37.4172,37.5371,50089.5
2019-09-09 11:40:00,46.94,46.94,46.85,46.91,38749.5,37.5371,37.5371,37.4651,37.5131,38749.5
2019-09-09 11:50:00,46.93,46.94,46.84,46.89,25408.5,37.5291,37.5371,37.4571,37.4971,25408.5
2019-09-09 12:00:00,46.89,46.95,46.83,46.84,29541.0,37.4971,37.5451,37.4491,37.4571,29541.0
2019-09-09 12:10:00,46.87,46.97,46.84,46.85,31413.0,37.4811,37.5611,37.4571,37.4651,31413.0
2019-09-09 12:20:00,46.87,46.91,46.81,46.83,46435.5,37.4811,37.5131,37.4331,37.4491,46435.5
2019-09-09 12:30:00,46.84,46.86,46.77,46.79,21138.0,37.4571,37.4731,37.4012,37.4172,21138.0
2019-09-09 12:40:00,46.8,46.93,46.79,46.89,22254.0,37.4251,37.5291,37.4172,37.4971,22254.0
2019-09-09 12:50:00,46.89,47.0,46.87,46.97,26470.5,37.4971,37.5851,37.4811,37.5611,26470.5
2019-09-09 13:00:00,46.96,47.06,46.95,47.06,32137.5,37.5531,37.6331,37.5451,37.6331,32137.5
2019-09-09 13:10:00,47.06,47.07,46.97,46.99,22686.0,37.6331,37.6411,37.5611,37.5771,22686.0
2019-09-09 13:20:00,46.99,46.99,46.93,46.95,17421.0,37.5771,37.5771,37.5291,37.5451,17421.0
2019-09-09 13:30:00,46.95,46.98,46.86,46.89,22320.0,37.5451,37.5691,37.4731,37.4971,22320.0
2019-09-09 13:40:00,46.89,46.93,46.84,46.87,29523.0,37.4971,37.5291,37.4571,37.4811,29523.0
2019-09-09 13:50:00,46.87,46.88,46.85,46.85,25047.0,37.4811,37.4891,37.4651,37.4651,25047.0
2019-09-09 14:00:00,46.85,46.9,46.83,46.87,22110.0,37.4651,37.5051,37.4491,37.4811,22110.0
2019-09-09 14:10:00,46.85,46.97,46.83,46.96,27105.0,37.4651,37.5611,37.4491,37.5531,27105.0
2019-09-09 14:20:00,46.95,47.02,46.93,46.98,40536.0,37.5451,37.6011,37.5291,37.5691,40536.0
2019-09-09 14:30:00,46.97,47.03,46.97,47.0,54124.5,37.5611,37.6091,37.5611,37.5851,54124.5
2019-09-09 14:40:00,47.01,47.03,47.0,47.01,19483.5,37.5931,37.6091,37.5851,37.5931,19483.5
2019-09-09 14:50:00,47.01,47.02,46.99,46.99,40965.0,37.5931,37.6011,37.5771,37.5771,40965.0
2019-09-09 15:00:00,47.0,47.03,46.95,46.96,95602.5,37.5851,37.6091,37.5451,37.5531,95602.5
2019-09-09 15:10:00,46.96,46.99,46.95,46.99,37284.0,37.5531,37.5771,37.5451,37.5771,37284.0
2019-09-09 15:20:00,46.99,46.99,46.96,46.98,37279.5,37.5771,37.5771,37.5531,37.5691,37279.5
2019-09-09 15:30:00,46.97,46.98,46.86,46.93,62985.0,37.5611,37.5691,37.4731,37.5291,62985.0
2019-09-09 15:40:00,46.93,46.96,46.91,46.95,71947.5,37.5291,37.5531,37.5131,37.5451,71947.5
2019-09-09 15:50:00,46.96,47.05,46.95,46.98,308895.0,37.5531,37.6251,37.5451,37.5691,308895.0
2019-09-10 09:30:00,46.96,47.43,46.84,46.99,90258.0,37.5531,37.9289,37.4571,37.5771,90258.0
2019-09-10 09:40:00,46.95,47.33,46.81,47.25,70462.5,37.5451,37.849,37.4331,37.785,70462.5
2019-09-10 09:50:00,47.23,47.36,47.1,47.33,115815.0,37.769,37.873,37.6651,37.849,115815.0
2019-09-10 10:00:00,47.32,47.45,47.29,47.33,45903.0,37.841,37.9449,37.817,37.849,45903.0
2019-09-10 10:10:00,47.33,47.37,47.23,47.29,46216.5,37.849,37.881,37.769,37.817,46216.5
2019-09-10 10:20:00,47.31,47.45,47.27,47.43,36063.0,37.833,37.9449,37.801,37.9289,36063.0
2019-09-10 10:30:00,47.43,47.58,47.42,47.45,71188.5,37.9289,38.0489,37.921,37.9449,71188.5
2019-09-10 10:40:00,47.43,47.54,47.39,47.47,36897.0,37.9289,38.0169,37.897,37.9609,36897.0
2019-09-10 10:50:00,47.47,47.51,47.36,47.37,45843.0,37.9609,37.9929,37.873,37.881,45843.0
2019-09-10 11:00:00,47.35,47.49,47.33,47.49,60366.0,37.865,37.9769,37.849,37.9769,60366.0
2019-09-10 11:10:00,47.49,47.6,47.45,47.6,30972.0,37.9769,38.0649,37.9449,38.0649,30972.0
2019-09-10 11:20:00,47.6,47.71,47.6,47.64,54775.5,38.0649,38.1529,38.0649,38.0969,54775.5
2019-09-10 11:30:00,47.63,47.73,47.62,47.69,69472.5,38.0889,38.1689,38.0809,38.1369,69472.5
2019-09-10 11:40:00,47.68,47.75,47.61,47.74,43678.5,38.1289,38.1848,38.0729,38.1769,43678.5
2019-09-10 11:50:00,47.75,47.88,47.75,47.88,46104.0,38.1848,38.2888,38.1848,38.2888,46104.0
2019-09-10 12:00:00,47.88,47.89,47.71,47.81,111037.5,38.2888,38.2968,38.1529,38.2328,111037.5
2019-09-10 12:10:00,47.81,47.87,47.77,47.81,30778.5,38.2328,38.2808,38.2008,38.2328,30778.5
2019-09-10 12:20:00,47.83,47.93,47.83,47.91,38772.0,38.2488,38.3288,38.2488,38.3128,38772.0
2019-09-10 12:30:00,47.91,47.95,47.88,47.88,33621.0,38.3128,38.3448,38.2888,38.2888,33621.0
2019-09-10 12:40:00,47.89,47.95,47.89,47.95,19188.0,38.2968,38.3448,38.2968,38.3448,19188.0
2019-09-10 12:50:00,47.94,47.94,47.81,47.81,51430.5,38.3368,38.3368,38.2328,38.2328,51430.5
2019-09-10 13:00:00,47.81,47.82,47.7,47.78,115230.0,38.2328,38.2408,38.1449,38.2088,115230.0
2019-09-10 13:10:00,47.8,47.96,47.8,47.94,57831.0,38.2248,38.3528,38.2248,38.3368,57831.0
2019-09-10 13:20:00,47.95,48.0,47.93,47.97,83014.5,38.3448,38.3848,38.3288,38.3608,83014.5
2019-09-10 13:30:00,47.97,48.02,47.93,47.95,64042.5,38.3608,38.4008,38.3288,38.3448,64042.5
2019-09-10 13:40:00,47.95,47.95,47.8,47.8,39862.5,38.3448,38.3448,38.2248,38.2248,39862.5
2019-09-10 13:50:00,47.79,47.87,47.73,47.73,32896.5,38.2168,38.2808,38.1689,38.1689,32896.5
2019-09-10 14:00:00,47.73,47.73,47.61,47.67,31987.5,38.1689,38.1689,38.0729,38.1209,31987.5
2019-09-10 14:10:00,47.67,47.69,47.61,47.62,25737.0,38.1209,38.1369,38.0729,38.0809,25737.0
2019-09-10 14:20:00,47.61,47.7,47.61,47.7,19192.5,38.0729,38.1449,38.0729,38.1449,19192.5
2019-09-10 14:30:00,47.7,47.71,47.64,47.65,24298.5,38.1449,38.1529,38.0969,38.1049,24298.5
2019-09-10 14:40:00,47.65,47.69,47.63,47.66,27387.0,38.1049,38.1369,38.0889,38.1129,27387.0
2019-09-10 14:50:00,47.67,47.71,47.65,47.68,28777.5,38.1209,38.1529,38.1049,38.1289,28777.5
2019-09-10 15:00:00,47.69,47.78,47.67,47.78,52233.0,38.1369,38.2088,38.1209,38.2088,52233.0
2019-09-10 15:10:00,47.78,47.84,47.77,47.78,51207.0,38.2088,38.2568,38.2008,38.2088,51207.0
2019-09-10 15:20:00,47.78,47.82,47.76,47.82,50448.0,38.2088,38.2408,38.1928,38.2408,50448.0
2019-09-10 15:30:00,47.81,47.87,47.77,47.78,74068.5,38.2328,38.2808,38.2008,38.2088,74068.5
2019-09-10 15:40:00,47.77,47.84,47.73,47.79,81790.5,38.2008,38.2568,38.1689,38.2168,81790.5
2019-09-10 15:50:00,47.79,47.94,47.75,47.93,200416.5,38.2168,38.3368,38.1848,38.3288,200416.5
2019-09-11 09:30:00,47.81,47.85,47.01,47.23,75285.0,38.2328,38.2648,37.5931,37.769,75285.0
2019-09-11 09:40:00,47.29,47.71,47.12,47.67,59727.0,37.817,38.1529,37.681,38.1209,59727.0
2019-09-11 09:50:00,47.69,47.95,47.65,47.85,45507.0,38.1369,38.3448,38.1049,38.2648,45507.0
2019-09-11 10:00:00,47.83,48.13,47.83,48.01,59475.0,38.2488,38.4887,38.2488,38.3928,59475.0
2019-09-11 10:10:00,48.0,48.11,47.94,47.97,60301.5,38.3848,38.4727,38.3368,38.3608,60301.5
2019-09-11 10:20:00,48.02,48.1,48.0,48.06,24754.5,38.4008,38.4647,38.3848,38.4327,24754.5
2019-09-11 10:30:00,48.05,48.25,48.03,48.23,41503.5,38.4248,38.5847,38.4088,38.5687,41503.5
2019-09-11 10:40:00,48.24,48.25,48.11,48.14,30084.0,38.5767,38.5847,38.4727,38.4967,30084.0
2019-09-11 10:50:00,48.15,48.29,48.15,48.25,45582.0,38.5047,38.6167,38.5047,38.5847,45582.0
2019-09-11 11:00:00,48.25,48.26,48.15,48.19,25900.5,38.5847,38.5927,38.5047,38.5367,25900.5
2019-09-11 11:10:00,48.21,48.22,48.01,48.06,35055.0,38.5527,38.5607,38.3928,38.4327,35055.0
2019-09-11 11:20:00,48.05,48.11,48.02,48.06,24393.0,38.4248,38.4727,38.4008,38.4327,24393.0
2019-09-11 11:30:00,48.07,48.23,48.07,48.11,70839.0,38.4407,38.5687,38.4407,38.4727,70839.0
2019-09-11 11:40:00,48.11,48.13,47.98,48.03,55624.5,38.4727,38.4887,38.3688,38.4088,55624.5
2019-09-11 11:50:00,48.02,48.14,48.01,48.14,38584.5,38.4008,38.4967,38.3928,38.4967,38584.5
2019-09-11 12:00:00,48.14,48.2,48.09,48.1,33961.5,38.4967,38.5447,38.4567,38.4647,33961.5
2019-09-11 12:10:00,48.11,48.13,48.03,48.03,56938.5,38.4727,38.4887,38.4088,38.4088,56938.5
2019-09-11 12:20:00,48.03,48.17,48.03,48.17,25254.0,38.4088,38.5207,38.4088,38.5207,25254.0
2019-09-11 12:30:00,48.16,48.23,48.11,48.13,25911.0,38.5127,38.5687,38.4727,38.4887,25911.0
2019-09-11 12:40:00,48.14,48.21,48.1,48.11,46197.0,38.4967,38.5527,38.4647,38.4727,46197.0
2019-09-11 12:50:00,48.13,48.26,48.13,48.2,15478.5,38.4887,38.5927,38.4887,38.5447,15478.5
2019-09-11 13:00:00,48.21,48.21,48.12,48.13,24663.0,38.5527,38.5527,38.4807,38.4887,24663.0
2019-09-11 13:10:00,48.14,48.17,48.1,48.15,15783.0,38.4967,38.5207,38.4647,38.5047,15783.0
2019-09-11 13:20:00,48.15,48.23,48.15,48.19,23181.0,38.5047,38.5687,38.5047,38.5367,23181.0
2019-09-11 13:30:00,48.19,48.19,48.11,48.13,35242.5,38.5367,38.5367,38.4727,38.4887,35242.5
2019-09-11 13:40:00,48.13,48.16,48.08,48.09,34537.5,38.4887,38.5127,38.4487,38.4567,34537.5
2019-09-11 13:50:00,48.09,48.09,47.91,47.91,17583.0,38.4567,38.4567,38.3128,38.3128,17583.0
2019-09-11 14:00:00,47.93,48.03,47.91,47.94,21949.5,38.3288,38.4088,38.3128,38.3368,21949.5
2019-09-11 14:10:00,47.95,47.96,47.87,47.91,20950.5,38.3448,38.3528,38.2808,38.3128,20950.5
2019-09-11 14:20:00,47.91,47.95,47.9,47.9,18868.5,38.3128,38.3448,38.3048,38.3048,18868.5
2019-09-11 14:30:00,47.9,47.95,47.88,47.89,24802.5,38.3048,38.3448,38.2888,38.2968,24802.5
2019-09-11 14:40:00,47.89,47.95,47.89,47.89,23334.0,38.2968,38.3448,38.2968,38.2968,23334.0
2019-09-11 14:50:00,47.88,47.95,47.88,47.93,28725.0,38.2888,38.3448,38.2888,38.3288,28725.0
2019-09-11 15:00:00,47.93,48.17,47.93,48.15,36688.5,38.3288,38.5207,38.3288,38.5047,36688.5
2019-09-11 15:10:00,48.15,48.22,48.15,48.21,41053.5,38.5047,38.5607,38.5047,38.5527,41053.5
2019-09-11 15:20:00,48.21,48.22,48.11,48.11,46894.5,38.5527,38.5607,38.4727,38.4727,46894.5
2019-09-11 15:30:00,48.13,48.2,48.12,48.17,65656.5,38.4887,38.5447,38.4807,38.5207,65656.5
2019-09-11 15:40:00,48.17,48.19,48.0,48.06,95632.5,38.5207,38.5367,38.3848,38.4327,95632.5
2019-09-11 15:50:00,48.07,48.22,48.07,48.21,343152.0,38.4407,38.5607,38.4407,38.5527,343152.0
2019-09-12 09:30:00,48.0,48.0,47.56,47.73,91645.5,38.3848,38.3848,38.0329,38.1689,91645.5
2019-09-12 09:40:00,47.77,47.77,47.31,47.37,50992.5,38.2008,38.2008,37.833,37.881,50992.5
2019-09-12 09:50:00,47.32,47.67,47.31,47.66,24780.0,37.841,38.1209,37.833,38.1129,24780.0
2019-09-12 10:00:00,47.62,47.62,47.43,47.59,34797.0,38.0809,38.0809,37.9289,38.0569,34797.0
2019-09-12 10:10:00,47.59,47.97,47.54,47.81,77703.0,38.0569,38.3608,38.0169,38.2328,77703.0
2019-09-12 10:20:00,47.8,47.92,47.71,47.76,48801.0,38.2248,38.3208,38.1529,38.1928,48801.0
2019-09-12 10:30:00,47.75,47.77,47.62,47.67,29275.5,38.1848,38.2008,38.0809,38.1209,29275.5
2019-09-12 10:40:00,47.69,47.73,47.58,47.63,30537.0,38.1369,38.1689,38.0489,38.0889,30537.0
2019-09-12 10:50:00,47.61,47.68,47.21,47.23,33208.5,38.0729,38.1289,37.753,37.769,33208.5
2019-09-12 11:00:00,47.19,47.37,47.13,47.37,16395.0,37.737,37.881,37.689,37.881,16395.0
2019-09-12 11:10:00,47.35,47.55,47.34,47.52,31584.0,37.865,38.0249,37.857,38.0009,31584.0
2019-09-12 11:20:00,47.52,47.55,47.47,47.51,35517.0,38.0009,38.0249,37.9609,37.9929,35517.0
2019-09-12 11:30:00,47.51,47.51,47.42,47.44,20526.0,37.9929,37.9929,37.921,37.9369,20526.0
2019-09-12 11:40:00,47.45,47.67,47.45,47.61,27144.0,37.9449,38.1209,37.9449,38.0729,27144.0
2019-09-12 11:50:00,47.63,47.63,47.38,47.47,91873.5,38.0889,38.0889,37.889,37.9609,91873.5
2019-09-12 12:00:00,47.48,47.51,47.4,47.42,17427.0,37.9689,37.9929,37.905,37.921,17427.0
2019-09-12 12:10:00,47.43,47.49,47.41,47.49,17059.5,37.9289,37.9769,37.913,37.9769,17059.5
2019-09-12 12:20:00,47.51,47.53,47.42,47.47,22447.5,37.9929,38.0089,37.921,37.9609,22447.5
2019-09-12 12:30:00,47.46,47.58,47.45,47.56,19381.5,37.9529,38.0489,37.9449,38.0329,19381.5
2019-09-12 12:40:00,47.55,47.55,47.48,47.49,32433.0,38.0249,38.0249,37.9689,37.9769,32433.0
2019-09-12 12:50:00,47.49,47.53,47.49,47.51,19710.0,37.9769,38.0089,37.9769,37.9929,19710.0
2019-09-12 13:00:00,47.51,47.58,47.45,47.45,52216.5,37.9929,38.0489,37.9449,37.9449,52216.5
2019-09-12 13:10:00,47.46,47.46,47.32,47.34,27868.5,37.9529,37.9529,37.841,37.857,27868.5
2019-09-12 13:20:00,47.33,47.34,47.29,47.31,33693.0,37.849,37.857,37.817,37.833,33693.0
2019-09-12 13:30:00,47.31,47.33,47.25,47.26,33879.0,37.833,37.849,37.785,37.793,33879.0
2019-09-12 13:40:00,47.27,47.33,47.21,47.33,34495.5,37.801,37.849,37.753,37.849,34495.5
2019-09-12 13:50:00,47.33,47.39,47.31,47.36,25926.0,37.849,37.897,37.833,37.873,25926.0
2019-09-12 14:00:00,47.36,47.4,47.33,47.39,21775.5,37.873,37.905,37.849,37.897,21775.5
2019-09-12 14:10:00,47.39,47.45,47.38,47.45,20314.5,37.897,37.9449,37.889,37.9449,20314.5
2019-09-12 14:20:00,47.45,47.47,47.41,47.43,26842.5,37.9449,37.9609,37.913,37.9289,26842.5
2019-09-12 14:30:00,47.45,47.5,47.42,47.49,32842.5,37.9449,37.9849,37.921,37.9769,32842.5
2019-09-12 14:40:00,47.5,47.55,47.45,47.49,23451.0,37.9849,38.0249,37.9449,37.9769,23451.0
2019-09-12 14:50:00,47.49,47.51,47.42,47.43,31270.5,37.9769,37.9929,37.921,37.9289,31270.5
2019-09-12 15:00:00,47.42,47.44,47.37,47.39,38334.0,37.921,37.9369,37.881,37.897,38334.0
2019-09-12 15:10:00,47.39,47.4,47.37,47.37,27052.5,37.897,37.905,37.881,37.881,27052.5
2019-09-12 15:20:00,47.37,47.42,47.37,47.38,45370.5,37.881,37.921,37.881,37.889,45370.5
2019-09-12 15:30:00,47.38,47.47,47.35,47.43,67587.0,37.889,37.9609,37.865,37.9289,67587.0
2019-09-12 15:40:00,47.43,47.45,47.34,47.44,97668.0,37.9289,37.9449,37.857,37.9369,97668.0
2019-09-12 15:50:00,47.44,47.53,47.4,47.45,338470.5,37.9369,38.0089,37.905,37.9449,338470.5
2019-09-13 09:30:00,47.87,48.04,46.92,47.92,59778.0,38.2808,38.4168,37.5211,38.3208,59778.0
2019-09-13 09:40:00,47.97,48.0,47.59,47.79,16575.0,38.3608,38.3848,38.0569,38.2168,16575.0
2019-09-13 09:50:00,47.81,47.84,47.67,47.75,14569.5,38.2328,38.2568,38.1209,38.1848,14569.5
2019-09-13 10:00:00,47.76,47.86,47.67,47.67,11097.0,38.1928,38.2728,38.1209,38.1209,11097.0
2019-09-13 10:10:00,47.63,47.68,47.52,47.59,28147.5,38.0889,38.1289,38.0009,38.0569,28147.5
2019-09-13 10:20:00,47.59,47.79,47.57,47.69,18370.5,38.0569,38.2168,38.0409,38.1369,18370.5
2019-09-13 10:30:00,47.71,47.79,47.69,47.73,19033.5,38.1529,38.2168,38.1369,38.1689,19033.5
2019-09-13 10:40:00,47.72,47.76,47.69,47.75,19173.0,38.1609,38.1928,38.1369,38.1848,19173.0
2019-09-13 10:50:00,47.77,47.84,47.76,47.77,13938.0,38.2008,38.2568,38.1928,38.2008,13938.0
2019-09-13 11:00:00,47.78,47.86,47.75,47.82,39150.0,38.2088,38.2728,38.1848,38.2408,39150.0
2019-09-13 11:10:00,47.81,47.82,47.72,47.77,24603.0,38.2328,38.2408,38.1609,38.2008,24603.0
2019-09-13 11:20:00,47.78,47.81,47.74,47.77,17803.5,38.2088,38.2328,38.1769,38.2008,17803.5
2019-09-13 11:30:00,47.78,47.81,47.73,47.79,15522.0,38.2088,38.2328,38.1689,38.2168,15522.0
2019-09-13 11:40:00,47.8,47.82,47.76,47.82,19681.5,38.2248,38.2408,38.1928,38.2408,19681.5
2019-09-13 11:50:00,47.82,47.87,47.79,47.85,32862.0,38.2408,38.2808,38.2168,38.2648,32862.0
2019-09-13 12:00:00,47.83,47.88,47.81,47.87,12994.5,38.2488,38.2888,38.2328,38.2808,12994.5
2019-09-13 12:10:00,47.87,47.91,47.84,47.91,11866.5,38.2808,38.3128,38.2568,38.3128,11866.5
2019-09-13 12:20:00,47.93,47.98,47.9,47.97,16296.0,38.3288,38.3688,38.3048,38.3608,16296.0
2019-09-13 12:30:00,47.98,48.01,47.98,47.99,35052.0,38.3688,38.3928,38.3688,38.3768,35052.0
2019-09-13 12:40:00,47.99,47.99,47.86,47.89,15504.0,38.3768,38.3768,38.2728,38.2968,15504.0
2019-09-13 12:50:00,47.9,47.93,47.87,47.91,11890.5,38.3048,38.3288,38.2808,38.3128,11890.5
2019-09-13 13:00:00,47.92,47.97,47.9,47.96,14416.5,38.3208,38.3608,38.3048,38.3528,14416.5
2019-09-13 13:10:00,47.97,47.98,47.95,47.97,17550.0,38.3608,38.3688,38.3448,38.3608,17550.0
2019-09-13 13:20:00,47.97,47.99,47.94,47.97,9112.5,38.3608,38.3768,38.3368,38.3608,9112.5
2019-09-13 13:30:00,47.98,47.99,47.9,47.93,11167.5,38.3688,38.3768,38.3048,38.3288,11167.5
2019-09-13 13:40:00,47.92,47.92,47.83,47.88,14625.0,38.3208,38.3208,38.2488,38.2888,14625.0
2019-09-13 13:50:00,47.89,47.91,47.8,47.8,14698.5,38.2968,38.3128,38.2248,38.2248,14698.5
2019-09-13 14:00:00,47.81,47.83,47.79,47.81,12712.5,38.2328,38.2488,38.2168,38.2328,12712.5
2019-09-13 14:10:00,47.81,47.81,47.72,47.73,13270.5,38.2328,38.2328,38.1609,38.1689,13270.5
2019-09-13 14:20:00,47.75,47.76,47.72,47.75,11310.0,38.1848,38.1928,38.1609,38.1848,11310.0
2019-09-13 14:30:00,47.75,47.92,47.75,47.87,56487.0,38.1848,38.3208,38.1848,38.2808,56487.0
2019-09-13 14:40:00,47.86,47.89,47.81,47.82,18267.0,38.2728,38.2968,38.2328,38.2408,18267.0
2019-09-13 14:50:00,47.82,47.84,47.79,47.8,14731.5,38.2408,38.2568,38.2168,38.2248,14731.5
2019-09-13 15:00:00,47.81,47.81,47.73,47.73,13479.0,38.2328,38.2328,38.1689,38.1689,13479.0
2019-09-13 15:10:00,47.73,47.78,47.73,47.75,16771.5,38.1689,38.2088,38.1689,38.1848,16771.5
2019-09-13 15:20:00,47.74,47.75,47.71,47.73,20238.0,38.1769,38.1848,38.1529,38.1689,20238.0
2019-09-13 15:30:00,47.73,47.77,47.71,47.73,31902.0,38.1689,38.2008,38.1529,38.1689,31902.0
2019-09-13 15:40:00,47.73,47.77,47.71,47.75,35836.5,38.1689,38.2008,38.1529,38.1848,35836.5
2019-09-13 15:50:00,47.76,47.8,47.65,47.68,146698.5,38.1928,38.2248,38.1049,38.1289,146698.5
2019-09-16 09:30:00,47.35,47.6,47.22,47.34,20220.0,37.865,38.0649,37.761,37.857,20220.0
2019-09-16 09:40:00,47.32,47.51,47.27,47.45,11358.0,37.841,37.9929,37.801,37.9449,11358.0
2019-09-16 09:50:00,47.48,47.55,47.19,47.19,33823.5,37.9689,38.0249,37.737,37.737,33823.5
2019-09-16 10:00:00,47.24,47.31,47.17,47.23,13549.5,37.777,37.833,37.721,37.769,13549.5
2019-09-16 10:10:00,47.24,47.34,47.23,47.29,42777.0,37.777,37.857,37.769,37.817,42777.0
2019-09-16 10:20:00,47.31,47.46,47.29,47.37,18669.0,37.833,37.9529,37.817,37.881,18669.0
2019-09-16 10:30:00,47.37,47.37,47.29,47.3,12979.5,37.881,37.881,37.817,37.825,12979.5
2019-09-16 10:40:00,47.28,47.32,47.23,47.31,25221.0,37.809,37.841,37.769,37.833,25221.0
2019-09-16 10:50:00,47.31,47.38,47.25,47.25,28012.5,37.833,37.889,37.785,37.785,28012.5
2019-09-16 11:00:00,47.25,47.32,47.25,47.3,14296.5,37.785,37.841,37.785,37.825,14296.5
2019-09-16 11:10:00,47.28,47.4,47.28,47.37,35382.0,37.809,37.905,37.809,37.881,35382.0
2019-09-16 11:20:00,47.37,47.41,47.33,47.36,16845.0,37.881,37.913,37.849,37.873,16845.0
2019-09-16 11:30:00,47.35,47.38,47.31,47.35,13200.0,37.865,37.889,37.833,37.865,13200.0
2019-09-16 11:40:00,47.35,47.35,47.23,47.25,10080.0,37.865,37.865,37.769,37.785,10080.0
2019-09-16 11:50:00,47.24,47.26,47.18,47.21,23694.0,37.777,37.793,37.729,37.753,23694.0
2019-09-16 12:00:00,47.21,47.24,47.19,47.2,5550.0,37.753,37.777,37.737,37.745,5550.0
2019-09-16 12:10:00,47.2,47.25,47.19,47.23,4705.5,37.745,37.785,37.737,37.769,4705.5
2019-09-16 12:20:00,47.23,47.27,47.23,47.27,14700.0,37.769,37.801,37.769,37.801,14700.0
2019-09-16 12:30:00,47.27,47.31,47.2,47.24,9241.5,37.801,37.833,37.745,37.777,9241.5
2019-09-16 12:40:00,47.24,47.27,47.19,47.23,9753.0,37.777,37.801,37.737,37.769,9753.0
2019-09-16 12:50:00,47.25,47.29,47.25,47.29,8185.5,37.785,37.817,37.785,37.817,8185.5
2019-09-16 13:00:00,47.27,47.37,47.27,47.33,13623.0,37.801,37.881,37.801,37.849,13623.0
2019-09-16 13:10:00,47.34,47.37,47.33,47.33,6150.0,37.857,37.881,37.849,37.849,6150.0
2019-09-16 13:20:00,47.33,47.36,47.31,47.33,7557.0,37.849,37.873,37.833,37.849,7557.0
2019-09-16 13:30:00,47.34,47.4,47.33,47.35,10384.5,37.857,37.905,37.849,37.865,10384.5
2019-09-16 13:40:00,47.37,47.41,47.35,47.36,8856.0,37.881,37.913,37.865,37.873,8856.0
2019-09-16 13:50:00,47.37,47.43,47.37,47.41,13809.0,37.881,37.9289,37.881,37.913,13809.0
2019-09-16 14:00:00,47.41,47.43,47.31,47.31,14463.0,37.913,37.9289,37.833,37.833,14463.0
2019-09-16 14:10:00,47.31,47.35,47.31,47.35,7651.5,37.833,37.865,37.833,37.865,7651.5
2019-09-16 14:20:00,47.34,47.37,47.3,47.35,7582.5,37.857,37.881,37.825,37.865,7582.5
2019-09-16 14:30:00,47.35,47.36,47.33,47.34,14401.5,37.865,37.873,37.849,37.857,14401.5
2019-09-16 14:40:00,47.33,47.33,47.27,47.3,13107.0,37.849,37.849,37.801,37.825,13107.0
2019-09-16 14:50:00,47.31,47.33,47.29,47.3,17334.0,37.833,37.849,37.817,37.825,17334.0
2019-09-16 15:00:00,47.3,47.32,47.23,47.24,8916.0,37.825,37.841,37.769,37.777,8916.0
2019-09-16 15:10:00,47.24,47.31,47.23,47.25,38499.0,37.777,37.833,37.769,37.785,38499.0
2019-09-16 15:20:00,47.25,47.26,47.17,47.21,28800.0,37.785,37.793,37.721,37.753,28800.0
2019-09-16 15:30:00,47.19,47.27,47.18,47.25,53658.0,37.737,37.801,37.729,37.785,53658.0
2019-09-16 15:40:00,47.26,47.32,47.25,47.27,81093.0,37.793,37.841,37.785,37.801,81093.0
2019-09-16 15:50:00,47.27,47.33,47.23,47.29,73779.0,37.801,37.849,37.769,37.817,73779.0
2019-09-17 09:30:00,47.27,47.27,46.59,46.96,46879.5,37.801,37.801,37.2572,37.5531,46879.5
2019-09-17 09:40:00,47.03,47.09,46.81,46.87,8121.0,37.6091,37.6571,37.4331,37.4811,8121.0
2019-09-17 09:50:00,46.87,46.89,46.75,46.89,14866.5,37.4811,37.4971,37.3852,37.4971,14866.5
2019-09-17 10:00:00,46.89,46.89,46.75,46.83,18130.5,37.4971,37.4971,37.3852,37.4491,18130.5
2019-09-17 10:10:00,46.81,47.03,46.79,46.99,18897.0,37.4331,37.6091,37.4172,37.5771,18897.0
2019-09-17 10:20:00,46.98,46.99,46.79,46.83,30838.5,37.5691,37.5771,37.4172,37.4491,30838.5
2019-09-17 10:30:00,46.87,46.89,46.81,46.88,20275.5,37.4811,37.4971,37.4331,37.4891,20275.5
2019-09-17 10:40:00,46.89,46.96,46.87,46.93,15313.5,37.4971,37.5531,37.4811,37.5291,15313.5
2019-09-17 10:50:00,46.93,46.93,46.83,46.84,26712.0,37.5291,37.5291,37.4491,37.4571,26712.0
2019-09-17 11:00:00,46.83,46.91,46.81,46.85,27387.0,37.4491,37.5131,37.4331,37.4651,27387.0
2019-09-17 11:10:00,46.83,46.87,46.79,46.81,8778.0,37.4491,37.4811,37.4172,37.4331,8778.0
2019-09-17 11:20:00,46.82,46.93,46.81,46.82,14212.5,37.4411,37.5291,37.4331,37.4411,14212.5
2019-09-17 11:30:00,46.81,46.91,46.81,46.9,11716.5,37.4331,37.5131,37.4331,37.5051,11716.5
2019-09-17 11:40:00,46.89,46.91,46.86,46.87,11944.5,37.4971,37.5131,37.4731,37.4811,11944.5
2019-09-17 11:50:00,46.87,46.92,46.87,46.92,5512.5,37.4811,37.5211,37.4811,37.5211,5512.5
2019-09-17 12:00:00,46.93,46.95,46.89,46.93,10497.0,37.5291,37.5451,37.4971,37.5291,10497.0
2019-09-17 12:10:00,46.93,46.97,46.91,46.91,13899.0,37.5291,37.5611,37.5131,37.5131,13899.0
2019-09-17 12:20:00,46.92,46.92,46.85,46.91,9493.5,37.5211,37.5211,37.4651,37.5131,9493.5
2019-09-17 12:30:00,46.91,46.98,46.9,46.92,8938.5,37.5131,37.5691,37.5051,37.5211,8938.5
2019-09-17 12:40:00,46.93,46.93,46.88,46.89,6370.5,37.5291,37.5291,37.4891,37.4971,6370.5
2019-09-17 12:50:00,46.89,46.91,46.81,46.85,19128.0,37.4971,37.5131,37.4331,37.4651,19128.0
2019-09-17 13:00:00,46.85,46.95,46.84,46.95,11106.0,37.4651,37.5451,37.4571,37.5451,11106.0
2019-09-17 13:10:00,46.96,46.99,46.94,46.99,5698.5,37.5531,37.5771,37.5371,37.5771,5698.5
2019-09-17 13:20:00,46.97,47.01,46.96,47.0,17023.5,37.5611,37.5931,37.5531,37.5851,17023.5
2019-09-17 13:30:00,46.99,47.03,46.99,47.01,8253.0,37.5771,37.6091,37.5771,37.5931,8253.0
2019-09-17 13:40:00,47.02,47.06,47.01,47.03,22342.5,37.6011,37.6331,37.5931,37.6091,22342.5
2019-09-17 13:50:00,47.02,47.07,46.99,47.0,41401.5,37.6011,37.6411,37.5771,37.5851,41401.5
2019-09-17 14:00:00,47.02,47.06,46.88,46.89,116032.5,37.6011,37.6331,37.4891,37.4971,116032.5
2019-09-17 14:10:00,46.88,46.95,46.87,46.9,54772.5,37.4891,37.5451,37.4811,37.5051,54772.5
2019-09-17 14:20:00,46.89,46.91,46.81,46.88,59404.5,37.4971,37.5131,37.4331,37.4891,59404.5
2019-09-17 14:30:00,46.88,46.89,46.81,46.85,91081.5,37.4891,37.4971,37.4331,37.4651,91081.5
2019-09-17 14:40:00,46.87,46.97,46.79,46.97,97969.5,37.4811,37.5611,37.4172,37.5611,97969.5
2019-09-17 14:50:00,46.97,46.99,46.93,46.98,16408.5,37.5611,37.5771,37.5291,37.5691,16408.5
2019-09-17 15:00:00,46.98,47.01,46.96,46.99,21562.5,37.5691,37.5931,37.5531,37.5771,21562.5
2019-09-17 15:10:00,46.99,47.07,46.98,47.06,40098.0,37.5771,37.6411,37.5691,37.6331,40098.0
2019-09-17 15:20:00,47.07,47.13,47.05,47.13,51789.0,37.6411,37.689,37.6251,37.689,51789.0
2019-09-17 15:30:00,47.13,47.22,47.13,47.21,15859.5,37.689,37.761,37.689,37.753,15859.5
2019-09-17 15:40:00,47.21,47.35,47.21,47.31,120213.0,37.753,37.865,37.753,37.833,120213.0
2019-09-17 15:50:00,47.32,47.36,47.23,47.25,150486.0,37.841,37.873,37.769,37.785,150486.0
2019-09-18 09:30:00,47.15,47.15,46.65,47.01,16963.5,37.705,37.705,37.3052,37.5931,16963.5
2019-09-18 09:40:00,47.11,47.21,47.06,47.17,4200.0,37.6731,37.753,37.6331,37.721,4200.0
2019-09-18 09:50:00,47.15,47.21,47.11,47.21,15450.0,37.705,37.753,37.6731,37.753,15450.0
2019-09-18 10:00:00,47.19,47.19,47.06,47.11,17425.5,37.737,37.737,37.6331,37.6731,17425.5
2019-09-18 10:10:00,47.09,47.13,47.06,47.09,19008.0,37.6571,37.689,37.6331,37.6571,19008.0
2019-09-18 10:20:00,47.07,47.24,47.05,47.19,30450.0,37.6411,37.777,37.6251,37.737,30450.0
2019-09-18 10:30:00,47.19,47.19,47.12,47.13,13909.5,37.737,37.737,37.681,37.689,13909.5
2019-09-18 10:40:00,47.13,47.19,47.13,47.16,14533.5,37.689,37.737,37.689,37.713,14533.5
2019-09-18 10:50:00,47.15,47.16,47.05,47.06,15648.0,37.705,37.713,37.6251,37.6331,15648.0
2019-09-18 11:00:00,47.05,47.08,46.97,46.97,63651.0,37.6251,37.6491,37.5611,37.5611,63651.0
2019-09-18 11:10:00,46.97,46.99,46.93,46.95,6433.5,37.5611,37.5771,37.5291,37.5451,6433.5
2019-09-18 11:20:00,46.95,46.97,46.89,46.93,28473.0,37.5451,37.5611,37.4971,37.5291,28473.0
2019-09-18 11:30:00,46.94,46.95,46.81,46.84,16282.5,37.5371,37.5451,37.4331,37.4571,16282.5
2019-09-18 11:40:00,46.85,46.85,46.8,46.81,15496.5,37.4651,37.4651,37.4251,37.4331,15496.5
2019-09-18 11:50:00,46.81,46.91,46.79,46.91,9322.5,37.4331,37.5131,37.4172,37.5131,9322.5
2019-09-18 12:00:00,46.89,46.94,46.87,46.92,30010.5,37.4971,37.5371,37.4811,37.5211,30010.5
2019-09-18 12:10:00,46.92,46.95,46.9,46.92,13606.5,37.5211,37.5451,37.5051,37.5211,13606.5
2019-09-18 12:20:00,46.91,46.93,46.89,46.92,7081.5,37.5131,37.5291,37.4971,37.5211,7081.5
2019-09-18 12:30:00,46.91,46.99,46.91,46.99,8980.5,37.5131,37.5771,37.5131,37.5771,8980.5
2019-09-18 12:40:00,46.98,47.0,46.93,47.0,7233.0,37.5691,37.5851,37.5291,37.5851,7233.0
2019-09-18 12:50:00,47.02,47.03,46.99,47.02,8599.5,37.6011,37.6091,37.5771,37.6011,8599.5
2019-09-18 13:00:00,47.02,47.03,46.99,47.01,18222.0,37.6011,37.6091,37.5771,37.5931,18222.0
2019-09-18 13:10:00,47.0,47.01,46.97,46.98,9370.5,37.5851,37.5931,37.5611,37.5691,9370.5
2019-09-18 13:20:00,46.99,47.01,46.9,46.91,11319.0,37.5771,37.5931,37.5051,37.5131,11319.0
2019-09-18 13:30:00,46.91,46.93,46.87,46.93,9769.5,37.5131,37.5291,37.4811,37.5291,9769.5
2019-09-18 13:40:00,46.93,46.98,46.93,46.98,18162.0,37.5291,37.5691,37.5291,37.5691,18162.0
2019-09-18 13:50:00,46.98,47.03,46.97,46.97,13843.5,37.5691,37.6091,37.5611,37.5611,13843.5
2019-09-18 14:00:00,46.95,47.09,46.84,46.87,43815.0,37.5451,37.6571,37.4571,37.4811,43815.0
2019-09-18 14:10:00,46.87,46.88,46.7,46.71,22551.0,37.4811,37.4891,37.3452,37.3532,22551.0
2019-09-18 14:20:00,46.72,46.79,46.69,46.75,15592.5,37.3612,37.4172,37.3372,37.3852,15592.5
2019-09-18 14:30:00,46.76,46.76,46.65,46.69,14668.5,37.3932,37.3932,37.3052,37.3372,14668.5
2019-09-18 14:40:00,46.68,46.77,46.67,46.73,22011.0,37.3292,37.4012,37.3212,37.3692,22011.0
2019-09-18 14:50:00,46.76,46.88,46.74,46.82,43467.0,37.3932,37.4891,37.3772,37.4411,43467.0
2019-09-18 15:00:00,46.83,46.83,46.77,46.82,14455.5,37.4491,37.4491,37.4012,37.4411,14455.5
2019-09-18 15:10:00,46.85,46.91,46.83,46.91,15507.0,37.4651,37.5131,37.4491,37.5131,15507.0
2019-09-18 15:20:00,46.91,46.98,46.89,46.98,27693.0,37.5131,37.5691,37.4971,37.5691,27693.0
2019-09-18 15:30:00,47.01,47.18,47.01,47.15,58713.0,37.5931,37.729,37.5931,37.705,58713.0
2019-09-18 15:40:00,47.15,47.23,47.15,47.18,42502.5,37.705,37.769,37.705,37.729,42502.5
2019-09-18 15:50:00,47.18,47.2,47.11,47.17,95466.0,37.729,37.745,37.6731,37.721,95466.0
2019-09-19 09:30:00,47.48,47.96,47.17,47.34,39051.0,37.9689,38.3528,37.721,37.857,39051.0
2019-09-19 09:40:00,47.33,47.37,47.22,47.35,11776.5,37.849,37.881,37.761,37.865,11776.5
2019-09-19 09:50:00,47.32,47.47,47.3,47.45,29038.5,37.841,37.9609,37.825,37.9449,29038.5
2019-09-19 10:00:00,47.44,47.5,47.4,47.46,14352.0,37.9369,37.9849,37.905,37.9529,14352.0
2019-09-19 10:10:00,47.43,47.53,47.41,47.49,10621.5,37.9289,38.0089,37.913,37.9769,10621.5
2019-09-19 10:20:00,47.49,47.5,47.38,47.38,26709.0,37.9769,37.9849,37.889,37.889,26709.0
2019-09-19 10:30:00,47.39,47.56,47.39,47.53,9679.5,37.897,38.0329,37.897,38.0089,9679.5
2019-09-19 10:40:00,47.51,47.56,47.46,47.54,11236.5,37.9929,38.0329,37.9529,38.0169,11236.5
2019-09-19 10:50:00,47.52,47.55,47.49,47.53,16177.5,38.0009,38.0249,37.9769,38.0089,16177.5
2019-09-19 11:00:00,47.54,47.6,47.48,47.59,25455.0,38.0169,38.0649,37.9689,38.0569,25455.0
2019-09-19 11:10:00,47.61,47.65,47.57,47.63,22420.5,38.0729,38.1049,38.0409,38.0889,22420.5
2019-09-19 11:20:00,47.63,47.63,47.57,47.59,18814.5,38.0889,38.0889,38.0409,38.0569,18814.5
2019-09-19 11:30:00,47.59,47.65,47.56,47.6,33777.0,38.0569,38.1049,38.0329,38.0649,33777.0
2019-09-19 11:40:00,47.61,47.61,47.46,47.5,10947.0,38.0729,38.0729,37.9529,37.9849,10947.0
2019-09-19 11:50:00,47.49,47.51,47.42,47.43,29385.0,37.9769,37.9929,37.921,37.9289,29385.0
2019-09-19 12:00:00,47.44,47.46,47.41,47.41,23308.5,37.9369,37.9529,37.913,37.913,23308.5
2019-09-19 12:10:00,47.41,47.45,47.38,47.38,18582.0,37.913,37.9449,37.889,37.889,18582.0
2019-09-19 12:20:00,47.37,47.39,47.34,47.35,13350.0,37.881,37.897,37.857,37.865,13350.0
2019-09-19 12:30:00,47.35,47.45,47.35,47.44,19047.0,37.865,37.9449,37.865,37.9369,19047.0
2019-09-19 12:40:00,47.43,47.48,47.43,47.47,16164.0,37.9289,37.9689,37.9289,37.9609,16164.0
2019-09-19 12:50:00,47.47,47.48,47.39,47.39,15622.5,37.9609,37.9689,37.897,37.897,15622.5
2019-09-19 13:00:00,47.39,47.41,47.35,47.37,10114.5,37.897,37.913,37.865,37.881,10114.5
2019-09-19 13:10:00,47.37,47.43,47.36,47.41,11776.5,37.881,37.9289,37.873,37.913,11776.5
2019-09-19 13:20:00,47.41,47.43,47.38,47.41,17751.0,37.913,37.9289,37.889,37.913,17751.0
2019-09-19 13:30:00,47.41,47.41,47.28,47.34,18979.5,37.913,37.913,37.809,37.857,18979.5
2019-09-19 13:40:00,47.34,47.37,47.27,47.36,10821.0,37.857,37.881,37.801,37.873,10821.0
2019-09-19 13:50:00,47.35,47.41,47.35,47.4,14814.0,37.865,37.913,37.865,37.905,14814.0
2019-09-19 14:00:00,47.39,47.43,47.37,47.39,11370.0,37.897,37.9289,37.881,37.897,11370.0
2019-09-19 14:10:00,47.39,47.41,47.37,47.39,9961.5,37.897,37.913,37.881,37.897,9961.5
2019-09-19 14:20:00,47.39,47.42,47.36,47.37,16117.5,37.897,37.921,37.873,37.881,16117.5
2019-09-19 14:30:00,47.37,47.38,47.3,47.31,13986.0,37.881,37.889,37.825,37.833,13986.0
2019-09-19 14:40:00,47.3,47.31,47.23,47.24,17859.0,37.825,37.833,37.769,37.777,17859.0
2019-09-19 14:50:00,47.25,47.25,47.21,47.23,17745.0,37.785,37.785,37.753,37.769,17745.0
2019-09-19 15:00:00,47.23,47.25,47.15,47.19,48183.0,37.769,37.785,37.705,37.737,48183.0
2019-09-19 15:10:00,47.17,47.17,47.09,47.11,29883.0,37.721,37.721,37.6571,37.6731,29883.0
2019-09-19 15:20:00,47.11,47.13,47.03,47.06,64144.5,37.6731,37.689,37.6091,37.6331,64144.5
2019-09-19 15:30:00,47.05,47.05,46.96,47.01,48325.5,37.6251,37.6251,37.5531,37.5931,48325.5
2019-09-19 15:40:00,47.01,47.04,46.95,46.96,49287.0,37.5931,37.6171,37.5451,37.5531,49287.0
2019-09-19 15:50:00,46.96,46.97,46.86,46.9,201436.5,37.5531,37.5611,37.4731,37.5051,201436.5
2019-09-20 09:30:00,46.81,47.23,46.8,47.11,728445.0,37.4331,37.769,37.4251,37.6731,728445.0
2019-09-20 09:40:00,47.13,47.18,46.85,46.87,9703.5,37.689,37.729,37.4651,37.4811,9703.5
2019-09-20 09:50:00,46.87,46.96,46.81,46.85,59134.5,37.4811,37.5531,37.4331,37.4651,59134.5
2019-09-20 10:00:00,46.85,47.03,46.85,47.03,68794.5,37.4651,37.6091,37.4651,37.6091,68794.5
2019-09-20 10:10:00,47.04,47.05,46.89,46.95,19128.0,37.6171,37.6251,37.4971,37.5451,19128.0
2019-09-20 10:20:00,46.95,47.09,46.94,47.06,15336.0,37.5451,37.6571,37.5371,37.6331,15336.0
2019-09-20 10:30:00,47.06,47.21,47.06,47.21,23983.5,37.6331,37.753,37.6331,37.753,23983.5
2019-09-20 10:40:00,47.21,47.21,47.06,47.13,18196.5,37.753,37.753,37.6331,37.689,18196.5
2019-09-20 10:50:00,47.16,47.16,47.05,47.11,11850.0,37.713,37.713,37.6251,37.6731,11850.0
2019-09-20 11:00:00,47.1,47.22,47.09,47.2,9622.5,37.6651,37.761,37.6571,37.745,9622.5
2019-09-20 11:10:00,47.19,47.23,47.14,47.17,18325.5,37.737,37.769,37.697,37.721,18325.5
2019-09-20 11:20:00,47.16,47.28,47.16,47.25,10990.5,37.713,37.809,37.713,37.785,10990.5
2019-09-20 11:30:00,47.25,47.29,47.23,47.27,11706.0,37.785,37.817,37.769,37.801,11706.0
2019-09-20 11:40:00,47.27,47.33,47.27,47.33,10837.5,37.801,37.849,37.801,37.849,10837.5
2019-09-20 11:50:00,47.33,47.42,47.32,47.42,7711.5,37.849,37.921,37.841,37.921,7711.5
2019-09-20 12:00:00,47.42,47.49,47.41,47.49,13617.0,37.921,37.9769,37.913,37.9769,13617.0
2019-09-20 12:10:00,47.49,47.57,47.49,47.53,12715.5,37.9769,38.0409,37.9769,38.0089,12715.5
2019-09-20 12:20:00,47.54,47.57,47.47,47.48,12079.5,38.0169,38.0409,37.9609,37.9689,12079.5
2019-09-20 12:30:00,47.47,47.51,47.41,47.43,13267.5,37.9609,37.9929,37.913,37.9289,13267.5
2019-09-20 12:40:00,47.43,47.45,47.4,47.42,13104.0,37.9289,37.9449,37.905,37.921,13104.0
2019-09-20 12:50:00,47.43,47.52,47.43,47.52,26215.5,37.9289,38.0009,37.9289,38.0009,26215.5
2019-09-20 13:00:00,47.53,47.55,47.47,47.47,11134.5,38.0089,38.0249,37.9609,37.9609,11134.5
2019-09-20 13:10:00,47.46,47.47,46.86,47.09,56542.5,37.9529,37.9609,37.4731,37.6571,56542.5
2019-09-20 13:20:00,47.11,47.17,46.97,47.17,15547.5,37.6731,37.721,37.5611,37.721,15547.5
2019-09-20 13:30:00,47.15,47.15,47.0,47.0,22909.5,37.705,37.705,37.5851,37.5851,22909.5
2019-09-20 13:40:00,47.01,47.03,46.95,46.97,29026.5,37.5931,37.6091,37.5451,37.5611,29026.5
2019-09-20 13:50:00,46.97,46.99,46.91,46.97,24685.5,37.5611,37.5771,37.5131,37.5611,24685.5
2019-09-20 14:00:00,47.01,47.05,46.95,46.97,31350.0,37.5931,37.6251,37.5451,37.5611,31350.0
2019-09-20 14:10:00,46.97,47.01,46.94,47.01,9837.0,37.5611,37.5931,37.5371,37.5931,9837.0
2019-09-20 14:20:00,47.01,47.07,46.99,47.0,21762.0,37.5931,37.6411,37.5771,37.5851,21762.0
2019-09-20 14:30:00,47.01,47.04,46.99,47.02,31807.5,37.5931,37.6171,37.5771,37.6011,31807.5
2019-09-20 14:40:00,47.03,47.05,47.0,47.03,8050.5,37.6091,37.6251,37.5851,37.6091,8050.5
2019-09-20 14:50:00,47.03,47.03,46.99,47.0,11452.5,37.6091,37.6091,37.5771,37.5851,11452.5
2019-09-20 15:00:00,46.99,46.99,46.94,46.95,13750.5,37.5771,37.5771,37.5371,37.5451,13750.5
2019-09-20 15:10:00,46.96,46.97,46.9,46.9,23707.5,37.5531,37.5611,37.5051,37.5051,23707.5
2019-09-20 15:20:00,46.9,46.9,46.77,46.77,24729.0,37.5051,37.5051,37.4012,37.4012,24729.0
2019-09-20 15:30:00,46.78,46.85,46.74,46.85,58245.0,37.4092,37.4651,37.3772,37.4651,58245.0
2019-09-20 15:40:00,46.85,46.89,46.77,46.79,59002.5,37.4651,37.4971,37.4012,37.4172,59002.5
2019-09-20 15:50:00,46.79,47.03,46.79,46.83,288739.5,37.4172,37.6091,37.4172,37.4491,288739.5
2019-09-23 09:30:00,46.5,46.61,46.03,46.47,52596.0,37.1852,37.2732,36.8094,37.1613,52596.0
2019-09-23 09:40:00,46.47,46.77,46.43,46.71,52263.0,37.1613,37.4012,37.1293,37.3532,52263.0
2019-09-23 09:50:00,46.71,46.73,46.51,46.63,19339.5,37.3532,37.3692,37.1932,37.2892,19339.5
2019-09-23 10:00:00,46.61,46.61,46.33,46.35,27120.0,37.2732,37.2732,37.0493,37.0653,27120.0
2019-09-23 10:10:00,46.34,46.46,46.34,46.46,13507.5,37.0573,37.1533,37.0573,37.1533,13507.5
2019-09-23 10:20:00,46.46,46.6,46.45,46.6,10407.0,37.1533,37.2652,37.1453,37.2652,10407.0
2019-09-23 10:30:00,46.6,46.68,46.54,46.55,50068.5,37.2652,37.3292,37.2172,37.2252,50068.5
2019-09-23 10:40:00,46.55,46.58,46.51,46.53,32191.5,37.2252,37.2492,37.1932,37.2092,32191.5
2019-09-23 10:50:00,46.53,46.55,46.43,46.49,25026.0,37.2092,37.2252,37.1293,37.1772,25026.0
2019-09-23 11:00:00,46.54,46.64,46.53,46.62,14751.0,37.2172,37.2972,37.2092,37.2812,14751.0
2019-09-23 11:10:00,46.57,46.68,46.56,46.67,17368.5,37.2412,37.3292,37.2332,37.3212,17368.5
2019-09-23 11:20:00,46.67,46.73,46.65,46.67,17407.5,37.3212,37.3692,37.3052,37.3212,17407.5
2019-09-23 11:30:00,46.68,46.74,46.68,46.71,9879.0,37.3292,37.3772,37.3292,37.3532,9879.0
2019-09-23 11:40:00,46.71,46.77,46.69,46.73,11959.5,37.3532,37.4012,37.3372,37.3692,11959.5
2019-09-23 11:50:00,46.72,46.77,46.71,46.73,12483.0,37.3612,37.4012,37.3532,37.3692,12483.0
2019-09-23 12:00:00,46.73,46.75,46.64,46.74,16456.5,37.3692,37.3852,37.2972,37.3772,16456.5
2019-09-23 12:10:00,46.72,46.78,46.72,46.77,9765.0,37.3612,37.4092,37.3612,37.4012,9765.0
2019-09-23 12:20:00,46.78,46.9,46.77,46.88,90652.5,37.4092,37.5051,37.4012,37.4891,90652.5
2019-09-23 12:30:00,46.89,46.94,46.89,46.93,9030.0,37.4971,37.5371,37.4971,37.5291,9030.0
2019-09-23 12:40:00,46.91,46.93,46.89,46.92,6459.0,37.5131,37.5291,37.4971,37.5211,6459.0
2019-09-23 12:50:00,46.92,46.93,46.89,46.91,9997.5,37.5211,37.5291,37.4971,37.5131,9997.5
2019-09-23 13:00:00,46.93,47.01,46.93,47.01,9196.5,37.5291,37.5931,37.5291,37.5931,9196.5
2019-09-23 13:10:00,47.01,47.04,46.97,47.04,7950.0,37.5931,37.6171,37.5611,37.6171,7950.0
2019-09-23 13:20:00,47.03,47.12,47.02,47.1,14839.5,37.6091,37.681,37.6011,37.6651,14839.5
2019-09-23 13:30:00,47.11,47.17,47.08,47.17,16315.5,37.6731,37.721,37.6491,37.721,16315.5
2019-09-23 13:40:00,47.16,47.27,47.16,47.25,33088.5,37.713,37.801,37.713,37.785,33088.5
2019-09-23 13:50:00,47.25,47.31,47.25,47.29,10407.0,37.785,37.833,37.785,37.817,10407.0
2019-09-23 14:00:00,47.29,47.31,47.22,47.23,17725.5,37.817,37.833,37.761,37.769,17725.5
2019-09-23 14:10:00,47.23,47.26,47.21,47.25,11134.5,37.769,37.793,37.753,37.785,11134.5
2019-09-23 14:20:00,47.25,47.25,47.2,47.21,11655.0,37.785,37.785,37.745,37.753,11655.0
2019-09-23 14:30:00,47.21,47.21,47.1,47.1,13194.0,37.753,37.753,37.6651,37.6651,13194.0
2019-09-23 14:40:00,47.11,47.17,47.1,47.13,14334.0,37.6731,37.721,37.6651,37.689,14334.0
2019-09-23 14:50:00,47.13,47.18,47.11,47.17,11574.0,37.689,37.729,37.6731,37.721,11574.0
2019-09-23 15:00:00,47.17,47.21,47.13,47.17,24253.5,37.721,37.753,37.689,37.721,24253.5
2019-09-23 15:10:00,47.17,47.21,47.16,47.19,17350.5,37.721,37.753,37.713,37.737,17350.5
2019-09-23 15:20:00,47.19,47.21,47.14,47.14,32778.0,37.737,37.753,37.697,37.697,32778.0
2019-09-23 15:30:00,47.15,47.15,46.99,47.02,66559.5,37.705,37.705,37.5771,37.6011,66559.5
2019-09-23 15:40:00,47.01,47.1,47.0,47.05,53026.5,37.5931,37.6651,37.5851,37.6251,53026.5
2019-09-23 15:50:00,47.05,47.07,46.89,46.92,203176.5,37.6251,37.6411,37.4971,37.5211,203176.5
2019-09-24 09:30:00,46.95,47.13,46.57,46.71,116506.5,37.5451,37.689,37.2412,37.3532,116506.5
2019-09-24 09:40:00,46.69,46.97,46.68,46.86,82159.5,37.3372,37.5611,37.3292,37.4731,82159.5
2019-09-24 09:50:00,46.88,46.89,46.73,46.79,45826.5,37.4891,37.4971,37.3692,37.4172,45826.5
2019-09-24 10:00:00,46.81,46.86,46.66,46.66,48646.5,37.4331,37.4731,37.3132,37.3132,48646.5
2019-09-24 10:10:00,46.65,46.65,46.23,46.23,106552.5,37.3052,37.3052,36.9693,36.9693,106552.5
2019-09-24 10:20:00,46.23,46.29,46.02,46.07,77277.0,36.9693,37.0173,36.8014,36.8414,77277.0
2019-09-24 10:30:00,46.07,46.15,46.05,46.08,97218.0,36.8414,36.9054,36.8254,36.8494,97218.0
2019-09-24 10:40:00,46.09,46.09,45.93,45.99,88462.5,36.8574,36.8574,36.7294,36.7774,88462.5
2019-09-24 10:50:00,45.99,46.01,45.92,45.97,60559.5,36.7774,36.7934,36.7214,36.7614,60559.5
2019-09-24 11:00:00,45.97,45.97,45.86,45.87,68094.0,36.7614,36.7614,36.6734,36.6814,68094.0
2019-09-24 11:10:00,45.87,45.91,45.75,45.77,74919.0,36.6814,36.7134,36.5855,36.6015,74919.0
2019-09-24 11:20:00,45.77,45.89,45.68,45.68,101520.0,36.6015,36.6974,36.5295,36.5295,101520.0
2019-09-24 11:30:00,45.69,45.74,45.64,45.65,61072.5,36.5375,36.5775,36.4975,36.5055,61072.5
2019-09-24 11:40:00,45.65,45.67,45.53,45.66,88534.5,36.5055,36.5215,36.4096,36.5135,88534.5
2019-09-24 11:50:00,45.66,45.73,45.54,45.54,57892.5,36.5135,36.5695,36.4175,36.4175,57892.5
2019-09-24 12:00:00,45.53,45.68,45.53,45.67,49521.0,36.4096,36.5295,36.4096,36.5215,49521.0
2019-09-24 12:10:00,45.68,45.76,45.59,45.59,48064.5,36.5295,36.5935,36.4575,36.4575,48064.5
2019-09-24 12:20:00,45.59,45.62,45.35,45.46,58812.0,36.4575,36.4815,36.2656,36.3536,58812.0
2019-09-24 12:30:00,45.44,45.49,45.37,45.38,33505.5,36.3376,36.3776,36.2816,36.2896,33505.5
2019-09-24 12:40:00,45.39,45.39,45.33,45.35,33930.0,36.2976,36.2976,36.2496,36.2656,33930.0
2019-09-24 12:50:00,45.37,45.38,45.25,45.29,48433.5,36.2816,36.2896,36.1856,36.2176,48433.5
2019-09-24 13:00:00,45.29,45.41,45.29,45.39,38847.0,36.2176,36.3136,36.2176,36.2976,38847.0
2019-09-24 13:10:00,45.37,45.37,45.23,45.29,31015.5,36.2816,36.2816,36.1696,36.2176,31015.5
2019-09-24 13:20:00,45.29,45.29,45.21,45.21,35131.5,36.2176,36.2176,36.1537,36.1537,35131.5
2019-09-24 13:30:00,45.21,45.38,45.2,45.38,40089.0,36.1537,36.2896,36.1457,36.2896,40089.0
2019-09-24 13:40:00,45.38,45.47,45.33,45.45,47809.5,36.2896,36.3616,36.2496,36.3456,47809.5
2019-09-24 13:50:00,45.45,45.47,45.33,45.37,42922.5,36.3456,36.3616,36.2496,36.2816,42922.5
2019-09-24 14:00:00,45.36,45.36,45.22,45.23,46357.5,36.2736,36.2736,36.1617,36.1696,46357.5
2019-09-24 14:10:00,45.23,45.67,45.23,45.63,46998.0,36.1696,36.5215,36.1696,36.4895,46998.0
2019-09-24 14:20:00,45.63,45.64,45.54,45.56,26802.0,36.4895,36.4975,36.4175,36.4335,26802.0
2019-09-24 14:30:00,45.56,45.63,45.43,45.47,52792.5,36.4335,36.4895,36.3296,36.3616,52792.5
2019-09-24 14:40:00,45.49,45.51,45.41,45.45,40587.0,36.3776,36.3936,36.3136,36.3456,40587.0
2019-09-24 14:50:00,45.46,45.51,45.38,45.39,38034.0,36.3536,36.3936,36.2896,36.2976,38034.0
2019-09-24 15:00:00,45.39,45.49,45.35,45.47,39420.0,36.2976,36.3776,36.2656,36.3616,39420.0
2019-09-24 15:10:00,45.47,45.59,45.45,45.54,51180.0,36.3616,36.4575,36.3456,36.4175,51180.0
2019-09-24 15:20:00,45.53,45.53,45.4,45.43,53547.0,36.4096,36.4096,36.3056,36.3296,53547.0
2019-09-24 15:30:00,45.42,45.43,45.29,45.37,188554.5,36.3216,36.3296,36.2176,36.2816,188554.5
2019-09-24 15:40:00,45.37,45.56,45.33,45.53,130891.5,36.2816,36.4335,36.2496,36.4096,130891.5
2019-09-24 15:50:00,45.53,45.61,45.4,45.45,393862.5,36.4096,36.4735,36.3056,36.3456,393862.5
2019-09-25 09:30:00,45.46,45.72,45.26,45.35,110046.0,36.3536,36.5615,36.1936,36.2656,110046.0
2019-09-25 09:40:00,45.34,45.37,45.07,45.21,76360.5,36.2576,36.2816,36.0417,36.1537,76360.5
2019-09-25 09:50:00,45.19,45.23,44.97,45.07,71122.5,36.1377,36.1696,35.9617,36.0417,71122.5
2019-09-25 10:00:00,45.05,45.1,44.89,45.05,85863.0,36.0257,36.0657,35.8978,36.0257,85863.0
2019-09-25 10:10:00,45.07,45.17,45.07,45.15,46359.0,36.0417,36.1217,36.0417,36.1057,46359.0
2019-09-25 10:20:00,45.15,45.27,45.11,45.23,64636.5,36.1057,36.2016,36.0737,36.1696,64636.5
2019-09-25 10:30:00,45.23,45.34,45.21,45.31,48439.5,36.1696,36.2576,36.1537,36.2336,48439.5
2019-09-25 10:40:00,45.31,45.33,45.22,45.29,78444.0,36.2336,36.2496,36.1617,36.2176,78444.0
2019-09-25 10:50:00,45.28,45.43,45.26,45.37,114000.0,36.2096,36.3296,36.1936,36.2816,114000.0
2019-09-25 11:00:00,45.37,45.42,45.31,45.39,82722.0,36.2816,36.3216,36.2336,36.2976,82722.0
2019-09-25 11:10:00,45.39,45.43,45.32,45.37,43051.5,36.2976,36.3296,36.2416,36.2816,43051.5
2019-09-25 11:20:00,45.37,45.48,45.37,45.41,50865.0,36.2816,36.3696,36.2816,36.3136,50865.0
2019-09-25 11:30:00,45.41,45.43,45.33,45.39,32364.0,36.3136,36.3296,36.2496,36.2976,32364.0
2019-09-25 11:40:00,45.4,45.45,45.36,45.39,29556.0,36.3056,36.3456,36.2736,36.2976,29556.0
2019-09-25 11:50:00,45.37,45.43,45.31,45.42,32644.5,36.2816,36.3296,36.2336,36.3216,32644.5
2019-09-25 12:00:00,45.43,45.48,45.37,45.45,32295.0,36.3296,36.3696,36.2816,36.3456,32295.0
2019-09-25 12:10:00,45.43,45.47,45.35,45.36,38932.5,36.3296,36.3616,36.2656,36.2736,38932.5
2019-09-25 12:20:00,45.37,45.41,45.37,45.39,58951.5,36.2816,36.3136,36.2816,36.2976,58951.5
2019-09-25 12:30:00,45.39,45.44,45.35,45.37,29152.5,36.2976,36.3376,36.2656,36.2816,29152.5
2019-09-25 12:40:00,45.37,45.39,45.33,45.39,24150.0,36.2816,36.2976,36.2496,36.2976,24150.0
2019-09-25 12:50:00,45.39,45.43,45.33,45.37,37357.5,36.2976,36.3296,36.2496,36.2816,37357.5
2019-09-25 13:00:00,45.37,45.44,45.37,45.41,54817.5,36.2816,36.3376,36.2816,36.3136,54817.5
2019-09-25 13:10:00,45.41,45.43,45.37,45.38,38494.5,36.3136,36.3296,36.2816,36.2896,38494.5
2019-09-25 13:20:00,45.37,45.41,45.37,45.39,31806.0,36.2816,36.3136,36.2816,36.2976,31806.0
2019-09-25 13:30:00,45.39,45.43,45.38,45.43,59004.0,36.2976,36.3296,36.2896,36.3296,59004.0
2019-09-25 13:40:00,45.43,45.49,45.42,45.45,52891.5,36.3296,36.3776,36.3216,36.3456,52891.5
2019-09-25 13:50:00,45.45,45.58,45.44,45.52,31843.5,36.3456,36.4495,36.3376,36.4016,31843.5
2019-09-25 14:00:00,45.53,45.6,45.51,45.56,45886.5,36.4096,36.4655,36.3936,36.4335,45886.5
2019-09-25 14:10:00,45.57,45.59,45.54,45.57,32826.0,36.4415,36.4575,36.4175,36.4415,32826.0
2019-09-25 14:20:00,45.57,45.57,45.53,45.56,40941.0,36.4415,36.4415,36.4096,36.4335,40941.0
2019-09-25 14:30:00,45.56,45.59,45.52,45.53,55017.0,36.4335,36.4575,36.4016,36.4096,55017.0
2019-09-25 14:40:00,45.53,45.61,45.53,45.61,38751.0,36.4096,36.4735,36.4096,36.4735,38751.0
2019-09-25 14:50:00,45.62,45.63,45.58,45.63,31237.5,36.4815,36.4895,36.4495,36.4895,31237.5
2019-09-25 15:00:00,45.63,45.66,45.59,45.65,35850.0,36.4895,36.5135,36.4575,36.5055,35850.0
2019-09-25 15:10:00,45.66,45.69,45.64,45.66,48408.0,36.5135,36.5375,36.4975,36.5135,48408.0
2019-09-25 15:20:00,45.65,45.69,45.65,45.66,48840.0,36.5055,36.5375,36.5055,36.5135,48840.0
2019-09-25 15:30:00,45.65,45.71,45.61,45.68,80536.5,36.5055,36.5535,36.4735,36.5295,80536.5
2019-09-25 15:40:00,45.68,45.7,45.61,45.66,110103.0,36.5295,36.5455,36.4735,36.5135,110103.0
2019-09-25 15:50:00,45.66,45.77,45.48,45.6,914064.0,36.5135,36.6015,36.3696,36.4655,914064.0
2019-09-26 09:30:00,45.19,45.6,45.19,45.52,39468.0,36.1377,36.4655,36.1377,36.4016,39468.0
2019-09-26 09:40:00,45.52,45.7,45.51,45.62,28453.5,36.4016,36.5455,36.3936,36.4815,28453.5
2019-09-26 09:50:00,45.62,45.77,45.61,45.77,48138.0,36.4815,36.6015,36.4735,36.6015,48138.0
2019-09-26 10:00:00,45.77,45.87,45.66,45.68,44104.5,36.6015,36.6814,36.5135,36.5295,44104.5
2019-09-26 10:10:00,45.68,45.68,45.55,45.57,57109.5,36.5295,36.5295,36.4255,36.4415,57109.5
2019-09-26 10:20:00,45.59,45.63,45.55,45.61,16216.5,36.4575,36.4895,36.4255,36.4735,16216.5
2019-09-26 10:30:00,45.61,45.69,45.55,45.69,17298.0,36.4735,36.5375,36.4255,36.5375,17298.0
2019-09-26 10:40:00,45.69,45.75,45.65,45.75,20911.5,36.5375,36.5855,36.5055,36.5855,20911.5
2019-09-26 10:50:00,45.73,45.77,45.67,45.72,16369.5,36.5695,36.6015,36.5215,36.5615,16369.5
2019-09-26 11:00:00,45.69,45.69,45.49,45.57,22090.5,36.5375,36.5375,36.3776,36.4415,22090.5
2019-09-26 11:10:00,45.63,45.63,45.52,45.55,11098.5,36.4895,36.4895,36.4016,36.4255,11098.5
2019-09-26 11:20:00,45.53,45.57,45.49,45.57,11083.5,36.4096,36.4415,36.3776,36.4415,11083.5
2019-09-26 11:30:00,45.58,45.73,45.56,45.71,14383.5,36.4495,36.5695,36.4335,36.5535,14383.5
2019-09-26 11:40:00,45.68,45.7,45.65,45.69,7005.0,36.5295,36.5455,36.5055,36.5375,7005.0
2019-09-26 11:50:00,45.68,45.71,45.65,45.71,12991.5,36.5295,36.5535,36.5055,36.5535,12991.5
2019-09-26 12:00:00,45.71,45.8,45.66,45.77,10188.0,36.5535,36.6255,36.5135,36.6015,10188.0
2019-09-26 12:10:00,45.76,45.77,45.72,45.77,9276.0,36.5935,36.6015,36.5615,36.6015,9276.0
2019-09-26 12:20:00,45.78,45.81,45.72,45.8,14254.5,36.6095,36.6335,36.5615,36.6255,14254.5
2019-09-26 12:30:00,45.79,45.81,45.76,45.81,14548.5,36.6175,36.6335,36.5935,36.6335,14548.5
2019-09-26 12:40:00,45.81,45.82,45.73,45.76,6916.5,36.6335,36.6415,36.5695,36.5935,6916.5
2019-09-26 12:50:00,45.75,45.75,45.69,45.72,11928.0,36.5855,36.5855,36.5375,36.5615,11928.0
2019-09-26 13:00:00,45.75,45.78,45.72,45.75,7018.5,36.5855,36.6095,36.5615,36.5855,7018.5
2019-09-26 13:10:00,45.76,45.77,45.66,45.68,15993.0,36.5935,36.6015,36.5135,36.5295,15993.0
2019-09-26 13:20:00,45.67,45.67,45.6,45.62,14910.0,36.5215,36.5215,36.4655,36.4815,14910.0
2019-09-26 13:30:00,45.62,45.69,45.6,45.67,14409.0,36.4815,36.5375,36.4655,36.5215,14409.0
2019-09-26 13:40:00,45.67,45.69,45.64,45.64,19429.5,36.5215,36.5375,36.4975,36.4975,19429.5
2019-09-26 13:50:00,45.64,45.69,45.61,45.69,17637.0,36.4975,36.5375,36.4735,36.5375,17637.0
2019-09-26 14:00:00,45.7,45.79,45.69,45.77,20407.5,36.5455,36.6175,36.5375,36.6015,20407.5
2019-09-26 14:10:00,45.75,45.81,45.74,45.76,20950.5,36.5855,36.6335,36.5775,36.5935,20950.5
2019-09-26 14:20:00,45.76,45.77,45.69,45.7,21162.0,36.5935,36.6015,36.5375,36.5455,21162.0
2019-09-26 14:30:00,45.71,45.73,45.68,45.73,19144.5,36.5535,36.5695,36.5295,36.5695,19144.5
2019-09-26 14:40:00,45.74,45.78,45.73,45.76,17509.5,36.5775,36.6095,36.5695,36.5935,17509.5
2019-09-26 14:50:00,45.77,45.77,45.69,45.69,31234.5,36.6015,36.6015,36.5375,36.5375,31234.5
2019-09-26 15:00:00,45.7,45.75,45.67,45.75,19846.5,36.5455,36.5855,36.5215,36.5855,19846.5
2019-09-26 15:10:00,45.74,45.76,45.69,45.74,26080.5,36.5775,36.5935,36.5375,36.5775,26080.5
2019-09-26 15:20:00,45.75,45.84,45.72,45.8,37066.5,36.5855,36.6575,36.5615,36.6255,37066.5
2019-09-26 15:30:00,45.8,45.85,45.77,45.79,45592.5,36.6255,36.6655,36.6015,36.6175,45592.5
2019-09-26 15:40:00,45.79,45.79,45.73,45.77,32415.0,36.6175,36.6175,36.5695,36.6015,32415.0
2019-09-26 15:50:00,45.77,45.85,45.7,45.85,313149.0,36.6015,36.6655,36.5455,36.6655,313149.0
2019-09-27 09:30:00,45.9,46.19,45.9,46.15,45570.0,36.7054,36.9373,36.7054,36.9054,45570.0
2019-09-27 09:40:00,46.15,46.28,46.05,46.28,40746.0,36.9054,37.0093,36.8254,37.0093,40746.0
2019-09-27 09:50:00,46.31,46.31,46.09,46.09,18969.0,37.0333,37.0333,36.8574,36.8574,18969.0
2019-09-27 10:00:00,46.12,46.15,46.03,46.11,16419.0,36.8814,36.9054,36.8094,36.8734,16419.0
2019-09-27 10:10:00,46.12,46.19,46.07,46.17,14884.5,36.8814,36.9373,36.8414,36.9213,14884.5
2019-09-27 10:20:00,46.15,46.19,46.12,46.19,13749.0,36.9054,36.9373,36.8814,36.9373,13749.0
2019-09-27 10:30:00,46.2,46.3,46.19,46.29,13659.0,36.9453,37.0253,36.9373,37.0173,13659.0
2019-09-27 10:40:00,46.31,46.31,46.13,46.15,40837.5,37.0333,37.0333,36.8894,36.9054,40837.5
2019-09-27 10:50:00,46.15,46.24,46.13,46.24,108183.0,36.9054,36.9773,36.8894,36.9773,108183.0
2019-09-27 11:00:00,46.24,46.27,46.15,46.16,11250.0,36.9773,37.0013,36.9054,36.9134,11250.0
2019-09-27 11:10:00,46.16,46.16,45.97,45.99,25581.0,36.9134,36.9134,36.7614,36.7774,25581.0
2019-09-27 11:20:00,45.99,46.0,45.93,45.96,13903.5,36.7774,36.7854,36.7294,36.7534,13903.5
2019-09-27 11:30:00,45.96,46.01,45.53,45.65,38691.0,36.7534,36.7934,36.4096,36.5055,38691.0
2019-09-27 11:40:00,45.72,45.77,45.65,45.71,13314.0,36.5615,36.6015,36.5055,36.5535,13314.0
2019-09-27 11:50:00,45.71,45.93,45.65,45.81,14541.0,36.5535,36.7294,36.5055,36.6335,14541.0
2019-09-27 12:00:00,45.81,45.83,45.69,45.75,15084.0,36.6335,36.6495,36.5375,36.5855,15084.0
2019-09-27 12:10:00,45.77,45.85,45.69,45.7,20206.5,36.6015,36.6655,36.5375,36.5455,20206.5
2019-09-27 12:20:00,45.7,45.78,45.7,45.77,11073.0,36.5455,36.6095,36.5455,36.6015,11073.0
2019-09-27 12:30:00,45.76,45.81,45.72,45.79,8520.0,36.5935,36.6335,36.5615,36.6175,8520.0
2019-09-27 12:40:00,45.8,45.84,45.7,45.7,14250.0,36.6255,36.6575,36.5455,36.5455,14250.0
2019-09-27 12:50:00,45.69,45.75,45.62,45.63,12249.0,36.5375,36.5855,36.4815,36.4895,12249.0
2019-09-27 13:00:00,45.62,45.8,45.6,45.77,10914.0,36.4815,36.6255,36.4655,36.6015,10914.0
2019-09-27 13:10:00,45.77,45.79,45.73,45.75,56785.5,36.6015,36.6175,36.5695,36.5855,56785.5
2019-09-27 13:20:00,45.76,45.87,45.74,45.87,17110.5,36.5935,36.6814,36.5775,36.6814,17110.5
2019-09-27 13:30:00,45.87,45.88,45.79,45.82,15094.5,36.6814,36.6894,36.6175,36.6415,15094.5
2019-09-27 13:40:00,45.83,45.89,45.82,45.82,37482.0,36.6495,36.6974,36.6415,36.6415,37482.0
2019-09-27 13:50:00,45.83,45.93,45.77,45.89,16950.0,36.6495,36.7294,36.6015,36.6974,16950.0
2019-09-27 14:00:00,45.91,45.91,45.85,45.87,21811.5,36.7134,36.7134,36.6655,36.6814,21811.5
2019-09-27 14:10:00,45.86,45.93,45.85,45.91,20404.5,36.6734,36.7294,36.6655,36.7134,20404.5
2019-09-27 14:20:00,45.91,45.97,45.89,45.89,30931.5,36.7134,36.7614,36.6974,36.6974,30931.5
2019-09-27 14:30:00,45.91,45.97,45.88,45.93,28102.5,36.7134,36.7614,36.6894,36.7294,28102.5
2019-09-27 14:40:00,45.93,45.93,45.83,45.83,20017.5,36.7294,36.7294,36.6495,36.6495,20017.5
2019-09-27 14:50:00,45.82,45.87,45.78,45.84,25443.0,36.6415,36.6814,36.6095,36.6575,25443.0
2019-09-27 15:00:00,45.85,45.86,45.75,45.79,30385.5,36.6655,36.6734,36.5855,36.6175,30385.5
2019-09-27 15:10:00,45.79,45.87,45.76,45.86,29932.5,36.6175,36.6814,36.5935,36.6734,29932.5
2019-09-27 15:20:00,45.85,45.91,45.81,45.82,35223.0,36.6655,36.7134,36.6335,36.6415,35223.0
2019-09-27 15:30:00,45.81,45.91,45.81,45.89,28183.5,36.6335,36.7134,36.6335,36.6974,28183.5
2019-09-27 15:40:00,45.88,45.93,45.88,45.91,38004.0,36.6894,36.7294,36.6894,36.7134,38004.0
2019-09-27 15:50:00,45.91,46.02,45.86,46.01,184924.5,36.7134,36.8014,36.6734,36.7934,184924.5
2019-09-30 09:30:00,46.29,46.57,46.15,46.52,34113.0,37.0173,37.2412,36.9054,37.2012,34113.0
2019-09-30 09:40:00,46.51,46.53,46.19,46.33,15562.5,37.1932,37.2092,36.9373,37.0493,15562.5
2019-09-30 09:50:00,46.31,46.34,46.1,46.1,13183.5,37.0333,37.0573,36.8654,36.8654,13183.5
2019-09-30 10:00:00,46.14,46.14,46.01,46.03,35920.5,36.8974,36.8974,36.7934,36.8094,35920.5
2019-09-30 10:10:00,46.03,46.25,46.01,46.19,55867.5,36.8094,36.9853,36.7934,36.9373,55867.5
2019-09-30 10:20:00,46.17,46.23,46.13,46.15,13074.0,36.9213,36.9693,36.8894,36.9054,13074.0
2019-09-30 10:30:00,46.14,46.24,46.13,46.23,55047.0,36.8974,36.9773,36.8894,36.9693,55047.0
2019-09-30 10:40:00,46.23,46.41,46.2,46.39,25452.0,36.9693,37.1133,36.9453,37.0973,25452.0
2019-09-30 10:50:00,46.39,46.46,46.33,46.45,23779.5,37.0973,37.1533,37.0493,37.1453,23779.5
2019-09-30 11:00:00,46.46,46.51,46.44,46.51,26344.5,37.1533,37.1932,37.1373,37.1932,26344.5
2019-09-30 11:10:00,46.52,46.55,46.46,46.47,30255.0,37.2012,37.2252,37.1533,37.1613,30255.0
2019-09-30 11:20:00,46.45,46.54,46.42,46.54,29230.5,37.1453,37.2172,37.1213,37.2172,29230.5
2019-09-30 11:30:00,46.55,46.57,46.51,46.54,16714.5,37.2252,37.2412,37.1932,37.2172,16714.5
2019-09-30 11:40:00,46.54,46.61,46.53,46.54,16458.0,37.2172,37.2732,37.2092,37.2172,16458.0
2019-09-30 11:50:00,46.55,46.57,46.51,46.57,19441.5,37.2252,37.2412,37.1932,37.2412,19441.5
2019-09-30 12:00:00,46.57,46.63,46.57,46.61,19707.0,37.2412,37.2892,37.2412,37.2732,19707.0
2019-09-30 12:10:00,46.61,46.67,46.59,46.67,16179.0,37.2732,37.3212,37.2572,37.3212,16179.0
2019-09-30 12:20:00,46.67,46.74,46.65,46.74,32973.0,37.3212,37.3772,37.3052,37.3772,32973.0
2019-09-30 12:30:00,46.75,46.77,46.61,46.61,20538.0,37.3852,37.4012,37.2732,37.2732,20538.0
2019-09-30 12:40:00,46.62,46.63,46.56,46.56,14598.0,37.2812,37.2892,37.2332,37.2332,14598.0
2019-09-30 12:50:00,46.57,46.59,46.52,46.59,15649.5,37.2412,37.2572,37.2012,37.2572,15649.5
2019-09-30 13:00:00,46.59,46.63,46.57,46.57,10927.5,37.2572,37.2892,37.2412,37.2412,10927.5
2019-09-30 13:10:00,46.57,46.59,46.53,46.53,18009.0,37.2412,37.2572,37.2092,37.2092,18009.0
2019-09-30 13:20:00,46.55,46.56,46.53,46.54,11295.0,37.2252,37.2332,37.2092,37.2172,11295.0
2019-09-30 13:30:00,46.54,46.59,46.53,46.55,20158.5,37.2172,37.2572,37.2092,37.2252,20158.5
2019-09-30 13:40:00,46.55,46.57,46.54,46.57,33786.0,37.2252,37.2412,37.2172,37.2412,33786.0
2019-09-30 13:50:00,46.58,46.65,46.57,46.63,16755.0,37.2492,37.3052,37.2412,37.2892,16755.0
2019-09-30 14:00:00,46.63,46.63,46.59,46.61,17151.0,37.2892,37.2892,37.2572,37.2732,17151.0
2019-09-30 14:10:00,46.62,46.7,46.61,46.69,22983.0,37.2812,37.3452,37.2732,37.3372,22983.0
2019-09-30 14:20:00,46.7,46.72,46.67,46.71,25956.0,37.3452,37.3612,37.3212,37.3532,25956.0
2019-09-30 14:30:00,46.71,46.75,46.69,46.73,26997.0,37.3532,37.3852,37.3372,37.3692,26997.0
2019-09-30 14:40:00,46.73,46.81,46.71,46.77,23773.5,37.3692,37.4331,37.3532,37.4012,23773.5
2019-09-30 14:50:00,46.77,46.81,46.76,46.79,35188.5,37.4012,37.4331,37.3932,37.4172,35188.5
2019-09-30 15:00:00,46.79,46.79,46.67,46.67,35178.0,37.4172,37.4172,37.3212,37.3212,35178.0
2019-09-30 15:10:00,46.67,46.72,46.65,46.72,33037.5,37.3212,37.3612,37.3052,37.3612,33037.5
2019-09-30 15:20:00,46.71,46.72,46.63,46.63,37500.0,37.3532,37.3612,37.2892,37.2892,37500.0
2019-09-30 15:30:00,46.64,46.67,46.61,46.67,44949.0,37.2972,37.3212,37.2732,37.3212,44949.0
2019-09-30 15:40:00,46.65,46.69,46.61,46.64,56344.5,37.3052,37.3372,37.2732,37.2972,56344.5
2019-09-30 15:50:00,46.63,46.73,46.6,46.67,262293.0,37.2892,37.3692,37.2652,37.3212,262293.0
2019-10-01 09:30:00,46.76,47.05,46.76,46.99,68328.0,37.3932,37.6251,37.3932,37.5771,68328.0
2019-10-01 09:40:00,47.01,47.25,47.01,47.21,13950.0,37.5931,37.785,37.5931,37.753,13950.0
2019-10-01 09:50:00,47.21,47.25,46.96,46.96,32254.5,37.753,37.785,37.5531,37.5531,32254.5
2019-10-01 10:00:00,46.91,46.91,46.23,46.23,35944.5,37.5131,37.5131,36.9693,36.9693,35944.5
2019-10-01 10:10:00,46.23,46.28,46.03,46.08,54757.5,36.9693,37.0093,36.8094,36.8494,54757.5
2019-10-01 10:20:00,46.1,46.21,46.06,46.21,26593.5,36.8654,36.9533,36.8334,36.9533,26593.5
2019-10-01 10:30:00,46.15,46.17,46.05,46.09,64189.5,36.9054,36.9213,36.8254,36.8574,64189.5
2019-10-01 10:40:00,46.1,46.11,45.95,45.97,35344.5,36.8654,36.8734,36.7454,36.7614,35344.5
2019-10-01 10:50:00,45.97,46.03,45.93,45.93,28158.0,36.7614,36.8094,36.7294,36.7294,28158.0
2019-10-01 11:00:00,45.93,45.97,45.81,45.97,31927.5,36.7294,36.7614,36.6335,36.7614,31927.5
2019-10-01 11:10:00,45.96,45.97,45.82,45.85,50502.0,36.7534,36.7614,36.6415,36.6655,50502.0
2019-10-01 11:20:00,45.84,45.93,45.8,45.91,25930.5,36.6575,36.7294,36.6255,36.7134,25930.5
2019-10-01 11:30:00,45.91,45.96,45.73,45.73,30559.5,36.7134,36.7534,36.5695,36.5695,30559.5
2019-10-01 11:40:00,45.73,45.73,45.61,45.63,25338.0,36.5695,36.5695,36.4735,36.4895,25338.0
2019-10-01 11:50:00,45.61,45.66,45.49,45.54,65844.0,36.4735,36.5135,36.3776,36.4175,65844.0
2019-10-01 12:00:00,45.54,45.65,45.49,45.64,28588.5,36.4175,36.5055,36.3776,36.4975,28588.5
2019-10-01 12:10:00,45.63,45.63,45.48,45.57,16410.0,36.4895,36.4895,36.3696,36.4415,16410.0
2019-10-01 12:20:00,45.61,45.63,45.52,45.53,9609.0,36.4735,36.4895,36.4016,36.4096,9609.0
2019-10-01 12:30:00,45.53,45.59,45.51,45.53,11227.5,36.4096,36.4575,36.3936,36.4096,11227.5
2019-10-01 12:40:00,45.53,45.61,45.53,45.57,9924.0,36.4096,36.4735,36.4096,36.4415,9924.0
2019-10-01 12:50:00,45.56,45.59,45.39,45.39,15039.0,36.4335,36.4575,36.2976,36.2976,15039.0
2019-10-01 13:00:00,45.4,45.41,45.33,45.35,27616.5,36.3056,36.3136,36.2496,36.2656,27616.5
2019-10-01 13:10:00,45.35,45.35,45.17,45.2,24078.0,36.2656,36.2656,36.1217,36.1457,24078.0
2019-10-01 13:20:00,45.22,45.23,45.12,45.15,17329.5,36.1617,36.1696,36.0817,36.1057,17329.5
2019-10-01 13:30:00,45.14,45.14,45.03,45.03,23539.5,36.0977,36.0977,36.0097,36.0097,23539.5
2019-10-01 13:40:00,45.04,45.06,44.99,45.03,25618.5,36.0177,36.0337,35.9777,36.0097,25618.5
2019-10-01 13:50:00,45.03,45.04,44.9,44.9,31941.0,36.0097,36.0177,35.9058,35.9058,31941.0
2019-10-01 14:00:00,44.9,45.01,44.83,44.85,33706.5,35.9058,35.9937,35.8498,35.8658,33706.5
2019-10-01 14:10:00,44.85,44.97,44.81,44.97,58471.5,35.8658,35.9617,35.8338,35.9617,58471.5
2019-10-01 14:20:00,44.98,45.06,44.82,44.87,272013.0,35.9697,36.0337,35.8418,35.8818,272013.0
2019-10-01 14:30:00,44.87,45.03,44.77,44.96,119743.5,35.8818,36.0097,35.8018,35.9537,119743.5
2019-10-01 14:40:00,44.98,45.09,44.97,45.08,40014.0,35.9697,36.0577,35.9617,36.0497,40014.0
2019-10-01 14:50:00,45.08,45.11,44.99,45.02,28093.5,36.0497,36.0737,35.9777,36.0017,28093.5
2019-10-01 15:00:00,45.03,45.12,45.01,45.11,23437.5,36.0097,36.0817,35.9937,36.0737,23437.5
2019-10-01 15:10:00,45.11,45.11,44.97,45.03,20869.5,36.0737,36.0737,35.9617,36.0097,20869.5
2019-10-01 15:20:00,45.04,45.17,45.03,45.17,33583.5,36.0177,36.1217,36.0097,36.1217,33583.5
2019-10-01 15:30:00,45.16,45.16,45.07,45.09,64164.0,36.1137,36.1137,36.0417,36.0577,64164.0
2019-10-01 15:40:00,45.09,45.14,45.0,45.03,58270.5,36.0577,36.0977,35.9857,36.0097,58270.5
2019-10-01 15:50:00,45.03,45.07,44.94,45.06,395473.5,36.0097,36.0417,35.9377,36.0337,395473.5
2019-10-02 09:30:00,44.79,44.81,43.93,44.07,127402.5,35.8178,35.8338,35.1301,35.242,127402.5
2019-10-02 09:40:00,44.09,44.24,44.09,44.23,61656.0,35.258,35.378,35.258,35.37,61656.0
2019-10-02 09:50:00,44.23,44.33,44.14,44.27,58843.5,35.37,35.4499,35.298,35.402,58843.5
2019-10-02 10:00:00,44.27,44.41,44.21,44.39,80304.0,35.402,35.5139,35.354,35.4979,80304.0
2019-10-02 10:10:00,44.38,44.67,44.35,44.66,106044.0,35.4899,35.7218,35.4659,35.7138,106044.0
2019-10-02 10:20:00,44.67,44.73,44.45,44.47,24747.0,35.7218,35.7698,35.5459,35.5619,24747.0
2019-10-02 10:30:00,44.46,44.46,44.13,44.23,25059.0,35.5539,35.5539,35.29,35.37,25059.0
2019-10-02 10:40:00,44.21,44.27,44.07,44.09,37333.5,35.354,35.402,35.242,35.258,37333.5
2019-10-02 10:50:00,44.09,44.34,44.07,44.28,19045.5,35.258,35.4579,35.242,35.4099,19045.5
2019-10-02 11:00:00,44.26,44.4,44.2,44.2,50736.0,35.394,35.5059,35.346,35.346,50736.0
2019-10-02 11:10:00,44.19,44.19,44.07,44.1,25966.5,35.338,35.338,35.242,35.266,25966.5
2019-10-02 11:20:00,44.13,44.17,44.03,44.06,36102.0,35.29,35.322,35.21,35.234,36102.0
2019-10-02 11:30:00,44.06,44.06,43.84,43.95,42628.5,35.234,35.234,35.0581,35.1461,42628.5
2019-10-02 11:40:00,43.95,43.95,43.85,43.89,14056.5,35.1461,35.1461,35.0661,35.0981,14056.5
2019-10-02 11:50:00,43.9,44.12,43.9,44.09,93273.0,35.1061,35.282,35.1061,35.258,93273.0
2019-10-02 12:00:00,44.09,44.09,43.93,43.97,30394.5,35.258,35.258,35.1301,35.162,30394.5
2019-10-02 12:10:00,43.96,43.96,43.83,43.86,14196.0,35.1541,35.1541,35.0501,35.0741,14196.0
2019-10-02 12:20:00,43.86,43.91,43.84,43.91,14115.0,35.0741,35.1141,35.0581,35.1141,14115.0
2019-10-02 12:30:00,43.89,43.91,43.77,43.78,20232.0,35.0981,35.1141,35.0021,35.0101,20232.0
2019-10-02 12:40:00,43.78,43.84,43.78,43.8,14023.5,35.0101,35.0581,35.0101,35.0261,14023.5
2019-10-02 12:50:00,43.79,43.81,43.73,43.79,18540.0,35.0181,35.0341,34.9701,35.0181,18540.0
2019-10-02 13:00:00,43.77,43.93,43.75,43.93,19821.0,35.0021,35.1301,34.9861,35.1301,19821.0
2019-10-02 13:10:00,43.92,43.98,43.92,43.93,12525.0,35.1221,35.17,35.1221,35.1301,12525.0
2019-10-02 13:20:00,43.89,44.09,43.89,44.05,21244.5,35.0981,35.258,35.0981,35.226,21244.5
2019-10-02 13:30:00,44.06,44.06,43.93,43.98,22684.5,35.234,35.234,35.1301,35.17,22684.5
2019-10-02 13:40:00,43.97,44.05,43.97,43.99,21619.5,35.162,35.226,35.162,35.178,21619.5
2019-10-02 13:50:00,43.99,44.09,43.99,44.08,15775.5,35.178,35.258,35.178,35.25,15775.5
2019-10-02 14:00:00,44.07,44.2,44.04,44.17,47437.5,35.242,35.346,35.218,35.322,47437.5
2019-10-02 14:10:00,44.18,44.22,44.1,44.22,17212.5,35.33,35.362,35.266,35.362,17212.5
2019-10-02 14:20:00,44.23,44.32,44.22,44.25,22174.5,35.37,35.4419,35.362,35.386,22174.5
2019-10-02 14:30:00,44.26,44.27,44.19,44.26,26614.5,35.394,35.402,35.338,35.394,26614.5
2019-10-02 14:40:00,44.26,44.33,44.24,44.29,18348.0,35.394,35.4499,35.378,35.4179,18348.0
2019-10-02 14:50:00,44.27,44.29,44.21,44.25,13395.0,35.402,35.4179,35.354,35.386,13395.0
2019-10-02 15:00:00,44.27,44.28,44.15,44.18,46968.0,35.402,35.4099,35.306,35.33,46968.0
2019-10-02 15:10:00,44.19,44.34,44.18,44.29,25426.5,35.338,35.4579,35.33,35.4179,25426.5
2019-10-02 15:20:00,44.29,44.35,44.25,44.25,32536.5,35.4179,35.4659,35.386,35.386,32536.5
2019-10-02 15:30:00,44.25,44.32,44.21,44.25,39018.0,35.386,35.4419,35.354,35.386,39018.0
2019-10-02 15:40:00,44.26,44.28,44.13,44.14,45826.5,35.394,35.4099,35.29,35.298,45826.5
2019-10-02 15:50:00,44.13,44.2,44.02,44.15,353341.5,35.29,35.346,35.202,35.306,353341.5
2019-10-03 09:30:00,44.13,44.35,43.99,44.0,38239.5,35.29,35.4659,35.178,35.186,38239.5
2019-10-03 09:40:00,43.98,44.21,43.91,44.19,40657.5,35.17,35.354,35.1141,35.338,40657.5
2019-10-03 09:50:00,44.19,44.19,43.99,44.15,74832.0,35.338,35.338,35.178,35.306,74832.0
2019-10-03 10:00:00,44.15,44.16,43.47,43.56,67150.5,35.306,35.314,34.7622,34.8342,67150.5
2019-10-03 10:10:00,43.56,43.74,43.45,43.74,35659.5,34.8342,34.9781,34.7462,34.9781,35659.5
2019-10-03 10:20:00,43.75,44.01,43.75,43.9,46117.5,34.9861,35.194,34.9861,35.1061,46117.5
2019-10-03 10:30:00,43.88,44.04,43.82,43.96,21885.0,35.0901,35.218,35.0421,35.1541,21885.0
2019-10-03 10:40:00,43.94,43.95,43.75,43.78,33925.5,35.1381,35.1461,34.9861,35.0101,33925.5
2019-10-03 10:50:00,43.8,43.97,43.67,43.95,60406.5,35.0261,35.162,34.9221,35.1461,60406.5
2019-10-03 11:00:00,43.97,44.25,43.93,44.21,33913.5,35.162,35.386,35.1301,35.354,33913.5
2019-10-03 11:10:00,44.21,44.27,44.15,44.24,12438.0,35.354,35.402,35.306,35.378,12438.0
2019-10-03 11:20:00,44.24,44.24,44.04,44.07,19401.0,35.378,35.378,35.218,35.242,19401.0
2019-10-03 11:30:00,44.08,44.11,43.95,43.95,16540.5,35.25,35.274,35.1461,35.1461,16540.5
2019-10-03 11:40:00,43.97,44.01,43.87,43.92,9454.5,35.162,35.194,35.0821,35.1221,9454.5
2019-10-03 11:50:00,43.89,43.98,43.89,43.96,7798.5,35.0981,35.17,35.0981,35.1541,7798.5
2019-10-03 12:00:00,43.97,44.09,43.97,44.05,7660.5,35.162,35.258,35.162,35.226,7660.5
2019-10-03 12:10:00,44.07,44.11,43.99,44.01,18306.0,35.242,35.274,35.178,35.194,18306.0
2019-10-03 12:20:00,43.99,44.16,43.98,44.14,6466.5,35.178,35.314,35.17,35.298,6466.5
2019-10-03 12:30:00,44.11,44.18,44.11,44.18,8913.0,35.274,35.33,35.274,35.33,8913.0
2019-10-03 12:40:00,44.17,44.24,44.15,44.21,10071.0,35.322,35.378,35.306,35.354,10071.0
2019-10-03 12:50:00,44.25,44.25,44.17,44.23,7882.5,35.386,35.386,35.322,35.37,7882.5
2019-10-03 13:00:00,44.23,44.25,44.2,44.21,4800.0,35.37,35.386,35.346,35.354,4800.0
2019-10-03 13:10:00,44.21,44.26,44.2,44.23,8488.5,35.354,35.394,35.346,35.37,8488.5
2019-10-03 13:20:00,44.22,44.32,44.22,44.3,11953.5,35.362,35.4419,35.362,35.4259,11953.5
2019-10-03 13:30:00,44.32,44.39,44.31,44.34,15856.5,35.4419,35.4979,35.4339,35.4579,15856.5
2019-10-03 13:40:00,44.36,44.45,44.36,44.45,17547.0,35.4739,35.5459,35.4739,35.5459,17547.0
2019-10-03 13:50:00,44.45,44.47,44.43,44.45,43519.5,35.5459,35.5619,35.5299,35.5459,43519.5
2019-10-03 14:00:00,44.45,44.45,44.41,44.42,34974.0,35.5459,35.5459,35.5139,35.5219,34974.0
2019-10-03 14:10:00,44.43,44.51,44.43,44.5,16915.5,35.5299,35.5939,35.5299,35.5859,16915.5
2019-10-03 14:20:00,44.51,44.57,44.51,44.55,19756.5,35.5939,35.6419,35.5939,35.6259,19756.5
2019-10-03 14:30:00,44.56,44.57,44.5,44.51,25407.0,35.6339,35.6419,35.5859,35.5939,25407.0
2019-10-03 14:40:00,44.51,44.54,44.44,44.44,33723.0,35.5939,35.6179,35.5379,35.5379,33723.0
2019-10-03 14:50:00,44.45,44.47,44.39,44.41,13531.5,35.5459,35.5619,35.4979,35.5139,13531.5
2019-10-03 15:00:00,44.41,44.46,44.38,44.46,17700.0,35.5139,35.5539,35.4899,35.5539,17700.0
2019-10-03 15:10:00,44.46,44.47,44.4,44.41,53158.5,35.5539,35.5619,35.5059,35.5139,53158.5
2019-10-03 15:20:00,44.41,44.48,44.41,44.48,121008.0,35.5139,35.5699,35.5139,35.5699,121008.0
2019-10-03 15:30:00,44.49,44.53,44.45,44.53,50884.5,35.5779,35.6099,35.5459,35.6099,50884.5
2019-10-03 15:40:00,44.53,44.6,44.53,44.55,110857.5,35.6099,35.6658,35.6099,35.6259,110857.5
2019-10-03 15:50:00,44.53,44.67,44.49,44.65,173383.5,35.6099,35.7218,35.5779,35.7058,173383.5
2019-10-04 09:30:00,44.63,44.95,44.62,44.72,31984.5,35.6898,35.9457,35.6818,35.7618,31984.5
2019-10-04 09:40:00,44.67,44.72,44.56,44.69,20959.5,35.7218,35.7618,35.6339,35.7378,20959.5
2019-10-04 09:50:00,44.66,44.73,44.62,44.69,29190.0,35.7138,35.7698,35.6818,35.7378,29190.0
2019-10-04 10:00:00,44.71,44.82,44.66,44.69,18543.0,35.7538,35.8418,35.7138,35.7378,18543.0
2019-10-04 10:10:00,44.71,44.86,44.64,44.84,33678.0,35.7538,35.8738,35.6978,35.8578,33678.0
2019-10-04 10:20:00,44.85,44.86,44.67,44.67,15246.0,35.8658,35.8738,35.7218,35.7218,15246.0
2019-10-04 10:30:00,44.67,44.69,44.57,44.67,24874.5,35.7218,35.7378,35.6419,35.7218,24874.5
2019-10-04 10:40:00,44.65,44.73,44.63,44.69,7950.0,35.7058,35.7698,35.6898,35.7378,7950.0
2019-10-04 10:50:00,44.7,44.73,44.65,44.65,10587.0,35.7458,35.7698,35.7058,35.7058,10587.0
2019-10-04 11:00:00,44.65,44.79,44.59,44.78,15223.5,35.7058,35.8178,35.6579,35.8098,15223.5
2019-10-04 11:10:00,44.78,44.87,44.78,44.83,7762.5,35.8098,35.8818,35.8098,35.8498,7762.5
2019-10-04 11:20:00,44.83,44.86,44.79,44.85,9550.5,35.8498,35.8738,35.8178,35.8658,9550.5
2019-10-04 11:30:00,44.87,44.95,44.87,44.92,13842.0,35.8818,35.9457,35.8818,35.9217,13842.0
2019-10-04 11:40:00,44.94,44.95,44.85,44.87,7657.5,35.9377,35.9457,35.8658,35.8818,7657.5
2019-10-04 11:50:00,44.89,44.95,44.89,44.94,10701.0,35.8978,35.9457,35.8978,35.9377,10701.0
2019-10-04 12:00:00,44.95,45.0,44.92,44.98,6121.5,35.9457,35.9857,35.9217,35.9697,6121.5
2019-10-04 12:10:00,44.98,44.98,44.89,44.89,7509.0,35.9697,35.9697,35.8978,35.8978,7509.0
2019-10-04 12:20:00,44.88,44.96,44.88,44.95,9150.0,35.8898,35.9537,35.8898,35.9457,9150.0
2019-10-04 12:30:00,44.93,44.94,44.89,44.89,4650.0,35.9297,35.9377,35.8978,35.8978,4650.0
2019-10-04 12:40:00,44.89,44.91,44.83,44.87,13795.5,35.8978,35.9137,35.8498,35.8818,13795.5
2019-10-04 12:50:00,44.87,44.88,44.85,44.87,6663.0,35.8818,35.8898,35.8658,35.8818,6663.0
2019-10-04 13:00:00,44.87,44.87,44.83,44.83,9651.0,35.8818,35.8818,35.8498,35.8498,9651.0
2019-10-04 13:10:00,44.83,44.87,44.83,44.87,8100.0,35.8498,35.8818,35.8498,35.8818,8100.0
2019-10-04 13:20:00,44.88,44.88,44.84,44.85,9090.0,35.8898,35.8898,35.8578,35.8658,9090.0
2019-10-04 13:30:00,44.85,44.85,44.79,44.8,15081.0,35.8658,35.8658,35.8178,35.8258,15081.0
2019-10-04 13:40:00,44.8,44.93,44.79,44.9,16161.0,35.8258,35.9297,35.8178,35.9058,16161.0
2019-10-04 13:50:00,44.91,44.91,44.83,44.83,12196.5,35.9137,35.9137,35.8498,35.8498,12196.5
2019-10-04 14:00:00,44.83,44.87,44.81,44.87,13572.0,35.8498,35.8818,35.8338,35.8818,13572.0
2019-10-04 14:10:00,44.87,44.96,44.87,44.89,20607.0,35.8818,35.9537,35.8818,35.8978,20607.0
2019-10-04 14:20:00,44.88,44.91,44.87,44.91,19030.5,35.8898,35.9137,35.8818,35.9137,19030.5
2019-10-04 14:30:00,44.91,44.94,44.89,44.89,15541.5,35.9137,35.9377,35.8978,35.8978,15541.5
2019-10-04 14:40:00,44.89,44.9,44.87,44.89,14271.0,35.8978,35.9058,35.8818,35.8978,14271.0
2019-10-04 14:50:00,44.89,44.9,44.87,44.9,14449.5,35.8978,35.9058,35.8818,35.9058,14449.5
2019-10-04 15:00:00,44.91,44.93,44.9,44.92,14359.5,35.9137,35.9297,35.9058,35.9217,14359.5
2019-10-04 15:10:00,44.92,44.95,44.91,44.95,15921.0,35.9217,35.9457,35.9137,35.9457,15921.0
2019-10-04 15:20:00,44.95,45.03,44.92,45.01,67512.0,35.9457,36.0097,35.9217,35.9937,67512.0
2019-10-04 15:30:00,45.01,45.12,44.99,45.11,98497.5,35.9937,36.0817,35.9777,36.0737,98497.5
2019-10-04 15:40:00,45.11,45.24,45.09,45.22,70519.5,36.0737,36.1776,36.0577,36.1617,70519.5
2019-10-04 15:50:00,45.23,45.29,45.19,45.22,218949.0,36.1696,36.2176,36.1377,36.1617,218949.0
2019-10-07 09:30:00,45.01,45.13,44.7,44.97,101809.5,35.9937,36.0897,35.7458,35.9617,101809.5
2019-10-07 09:40:00,44.99,45.19,44.92,45.18,36474.0,35.9777,36.1377,35.9217,36.1297,36474.0
2019-10-07 09:50:00,45.19,45.51,45.17,45.49,69741.0,36.1377,36.3936,36.1217,36.3776,69741.0
2019-10-07 10:00:00,45.49,45.64,45.41,45.57,77874.0,36.3776,36.4975,36.3136,36.4415,77874.0
2019-10-07 10:10:00,45.58,45.69,45.53,45.54,176551.5,36.4495,36.5375,36.4096,36.4175,176551.5
2019-10-07 10:20:00,45.55,45.64,45.5,45.63,61039.5,36.4255,36.4975,36.3856,36.4895,61039.5
2019-10-07 10:30:00,45.63,45.67,45.54,45.55,69979.5,36.4895,36.5215,36.4175,36.4255,69979.5
2019-10-07 10:40:00,45.57,45.6,45.48,45.59,44562.0,36.4415,36.4655,36.3696,36.4575,44562.0
2019-10-07 10:50:00,45.59,45.62,45.55,45.57,29499.0,36.4575,36.4815,36.4255,36.4415,29499.0
2019-10-07 11:00:00,45.57,45.66,45.56,45.66,19723.5,36.4415,36.5135,36.4335,36.5135,19723.5
2019-10-07 11:10:00,45.67,45.67,45.49,45.5,22606.5,36.5215,36.5215,36.3776,36.3856,22606.5
2019-10-07 11:20:00,45.47,45.49,45.37,45.37,14599.5,36.3616,36.3776,36.2816,36.2816,14599.5
2019-10-07 11:30:00,45.37,45.43,45.3,45.31,16621.5,36.2816,36.3296,36.2256,36.2336,16621.5
2019-10-07 11:40:00,45.31,45.35,45.27,45.27,19255.5,36.2336,36.2656,36.2016,36.2016,19255.5
2019-10-07 11:50:00,45.27,45.31,45.25,45.3,12519.0,36.2016,36.2336,36.1856,36.2256,12519.0
2019-10-07 12:00:00,45.28,45.33,45.26,45.33,7116.0,36.2096,36.2496,36.1936,36.2496,7116.0
2019-10-07 12:10:00,45.32,45.37,45.31,45.35,5979.0,36.2416,36.2816,36.2336,36.2656,5979.0
2019-10-07 12:20:00,45.37,45.43,45.36,45.41,6784.5,36.2816,36.3296,36.2736,36.3136,6784.5
2019-10-07 12:30:00,45.41,45.47,45.39,45.47,8250.0,36.3136,36.3616,36.2976,36.3616,8250.0
2019-10-07 12:40:00,45.47,45.56,45.47,45.56,8767.5,36.3616,36.4335,36.3616,36.4335,8767.5
2019-10-07 12:50:00,45.53,45.54,45.49,45.54,4614.0,36.4096,36.4175,36.3776,36.4175,4614.0
2019-10-07 13:00:00,45.53,45.59,45.41,45.41,9031.5,36.4096,36.4575,36.3136,36.3136,9031.5
2019-10-07 13:10:00,45.41,45.47,45.39,45.45,13959.0,36.3136,36.3616,36.2976,36.3456,13959.0
2019-10-07 13:20:00,45.46,45.53,45.46,45.52,26401.5,36.3536,36.4096,36.3536,36.4016,26401.5
2019-10-07 13:30:00,45.52,45.78,45.52,45.77,30430.5,36.4016,36.6095,36.4016,36.6015,30430.5
2019-10-07 13:40:00,45.75,45.77,45.67,45.71,13723.5,36.5855,36.6015,36.5215,36.5535,13723.5
2019-10-07 13:50:00,45.69,45.71,45.64,45.69,12018.0,36.5375,36.5535,36.4975,36.5375,12018.0
2019-10-07 14:00:00,45.7,45.71,45.49,45.51,14749.5,36.5455,36.5535,36.3776,36.3936,14749.5
2019-10-07 14:10:00,45.49,45.5,45.42,45.47,23481.0,36.3776,36.3856,36.3216,36.3616,23481.0
2019-10-07 14:20:00,45.45,45.47,45.4,45.45,20436.0,36.3456,36.3616,36.3056,36.3456,20436.0
2019-10-07 14:30:00,45.45,45.45,45.33,45.35,28860.0,36.3456,36.3456,36.2496,36.2656,28860.0
2019-10-07 14:40:00,45.34,45.34,45.25,45.27,18154.5,36.2576,36.2576,36.1856,36.2016,18154.5
2019-10-07 14:50:00,45.27,45.3,45.18,45.29,27241.5,36.2016,36.2256,36.1297,36.2176,27241.5
2019-10-07 15:00:00,45.29,45.29,45.21,45.27,24073.5,36.2176,36.2176,36.1537,36.2016,24073.5
2019-10-07 15:10:00,45.27,45.33,45.21,45.29,22845.0,36.2016,36.2496,36.1537,36.2176,22845.0
2019-10-07 15:20:00,45.28,45.31,45.2,45.27,24226.5,36.2096,36.2336,36.1457,36.2016,24226.5
2019-10-07 15:30:00,45.27,45.33,45.2,45.22,65626.5,36.2016,36.2496,36.1457,36.1617,65626.5
2019-10-07 15:40:00,45.23,45.23,45.14,45.15,46726.5,36.1696,36.1696,36.0977,36.1057,46726.5
2019-10-07 15:50:00,45.13,45.28,45.07,45.16,189319.5,36.0897,36.2096,36.0417,36.1137,189319.5
2019-10-08 09:30:00,44.55,44.63,44.35,44.4,81355.5,35.6259,35.6898,35.4659,35.5059,81355.5
2019-10-08 09:40:00,44.37,44.41,44.27,44.41,36150.0,35.4819,35.5139,35.402,35.5139,36150.0
2019-10-08 09:50:00,44.43,44.49,44.37,44.4,22995.0,35.5299,35.5779,35.4819,35.5059,22995.0
2019-10-08 10:00:00,44.37,44.41,44.27,44.41,22329.0,35.4819,35.5139,35.402,35.5139,22329.0
2019-10-08 10:10:00,44.41,44.54,44.38,44.49,25840.5,35.5139,35.6179,35.4899,35.5779,25840.5
2019-10-08 10:20:00,44.49,44.53,44.33,44.36,25851.0,35.5779,35.6099,35.4499,35.4739,25851.0
2019-10-08 10:30:00,44.36,44.44,44.29,44.39,11997.0,35.4739,35.5379,35.4179,35.4979,11997.0
2019-10-08 10:40:00,44.45,44.47,44.31,44.36,10189.5,35.5459,35.5619,35.4339,35.4739,10189.5
2019-10-08 10:50:00,44.33,44.57,44.33,44.53,14583.0,35.4499,35.6419,35.4499,35.6099,14583.0
2019-10-08 11:00:00,44.55,44.61,44.49,44.55,28038.0,35.6259,35.6738,35.5779,35.6259,28038.0
2019-10-08 11:10:00,44.54,44.65,44.54,44.57,6039.0,35.6179,35.7058,35.6179,35.6419,6039.0
2019-10-08 11:20:00,44.56,44.57,44.45,44.46,14493.0,35.6339,35.6419,35.5459,35.5539,14493.0
2019-10-08 11:30:00,44.45,44.45,44.3,44.31,14544.0,35.5459,35.5459,35.4259,35.4339,14544.0
2019-10-08 11:40:00,44.3,44.3,44.21,44.29,15751.5,35.4259,35.4259,35.354,35.4179,15751.5
2019-10-08 11:50:00,44.29,44.43,44.29,44.41,5100.0,35.4179,35.5299,35.4179,35.5139,5100.0
2019-10-08 12:00:00,44.42,44.44,44.39,44.41,6237.0,35.5219,35.5379,35.4979,35.5139,6237.0
2019-10-08 12:10:00,44.41,44.45,44.39,44.42,6526.5,35.5139,35.5459,35.4979,35.5219,6526.5
2019-10-08 12:20:00,44.44,44.55,44.44,44.52,12141.0,35.5379,35.6259,35.5379,35.6019,12141.0
2019-10-08 12:30:00,44.51,44.52,44.49,44.51,8130.0,35.5939,35.6019,35.5779,35.5939,8130.0
2019-10-08 12:40:00,44.53,44.79,44.51,44.77,31159.5,35.6099,35.8178,35.5939,35.8018,31159.5
2019-10-08 12:50:00,44.78,44.79,44.66,44.69,26562.0,35.8098,35.8178,35.7138,35.7378,26562.0
2019-10-08 13:00:00,44.69,44.71,44.62,44.69,8800.5,35.7378,35.7538,35.6818,35.7378,8800.5
2019-10-08 13:10:00,44.68,44.73,44.67,44.71,6049.5,35.7298,35.7698,35.7218,35.7538,6049.5
2019-10-08 13:20:00,44.71,44.8,44.7,44.77,12816.0,35.7538,35.8258,35.7458,35.8018,12816.0
2019-10-08 13:30:00,44.76,44.85,44.75,44.77,27925.5,35.7938,35.8658,35.7858,35.8018,27925.5
2019-10-08 13:40:00,44.77,44.87,44.75,44.84,29817.0,35.8018,35.8818,35.7858,35.8578,29817.0
2019-10-08 13:50:00,44.83,44.83,44.67,44.67,6799.5,35.8498,35.8498,35.7218,35.7218,6799.5
2019-10-08 14:00:00,44.69,44.76,44.62,44.72,18742.5,35.7378,35.7938,35.6818,35.7618,18742.5
2019-10-08 14:10:00,44.73,44.75,44.69,44.73,10344.0,35.7698,35.7858,35.7378,35.7698,10344.0
2019-10-08 14:20:00,44.73,44.75,44.71,44.75,12907.5,35.7698,35.7858,35.7538,35.7858,12907.5
2019-10-08 14:30:00,44.76,44.93,44.73,44.88,26668.5,35.7938,35.9297,35.7698,35.8898,26668.5
2019-10-08 14:40:00,44.82,44.89,44.75,44.87,22509.0,35.8418,35.8978,35.7858,35.8818,22509.0
2019-10-08 14:50:00,44.89,44.9,44.55,44.63,68109.0,35.8978,35.9058,35.6259,35.6898,68109.0
2019-10-08 15:00:00,44.7,44.76,44.6,44.61,12994.5,35.7458,35.7938,35.6658,35.6738,12994.5
2019-10-08 15:10:00,44.64,44.64,44.53,44.63,18970.5,35.6978,35.6978,35.6099,35.6898,18970.5
2019-10-08 15:20:00,44.63,44.77,44.63,44.75,43836.0,35.6898,35.8018,35.6898,35.7858,43836.0
2019-10-08 15:30:00,44.75,44.82,44.58,44.58,56952.0,35.7858,35.8418,35.6499,35.6499,56952.0
2019-10-08 15:40:00,44.59,44.63,44.53,44.57,83551.5,35.6579,35.6898,35.6099,35.6419,83551.5
2019-10-08 15:50:00,44.55,44.59,44.37,44.37,354822.0,35.6259,35.6579,35.4819,35.4819,354822.0
2019-10-09 09:30:00,44.85,44.85,44.28,44.45,76389.0,35.8658,35.8658,35.4099,35.5459,76389.0
2019-10-09 09:40:00,44.45,44.58,44.33,44.54,20221.5,35.5459,35.6499,35.4499,35.6179,20221.5
2019-10-09 09:50:00,44.55,44.57,44.44,44.46,19180.5,35.6259,35.6419,35.5379,35.5539,19180.5
2019-10-09 10:00:00,44.47,44.48,44.26,44.31,39315.0,35.5619,35.5699,35.394,35.4339,39315.0
2019-10-09 10:10:00,44.31,44.37,44.24,44.37,26392.5,35.4339,35.4819,35.378,35.4819,26392.5
2019-10-09 10:20:00,44.35,44.41,44.31,44.38,25161.0,35.4659,35.5139,35.4339,35.4899,25161.0
2019-10-09 10:30:00,44.36,44.44,44.3,44.33,18669.0,35.4739,35.5379,35.4259,35.4499,18669.0
2019-10-09 10:40:00,44.35,44.37,44.29,44.29,8566.5,35.4659,35.4819,35.4179,35.4179,8566.5
2019-10-09 10:50:00,44.29,44.3,44.19,44.25,10668.0,35.4179,35.4259,35.338,35.386,10668.0
2019-10-09 11:00:00,44.27,44.27,44.12,44.14,14979.0,35.402,35.402,35.282,35.298,14979.0
2019-10-09 11:10:00,44.16,44.26,44.13,44.24,8172.0,35.314,35.394,35.29,35.378,8172.0
2019-10-09 11:20:00,44.24,44.29,44.23,44.26,17214.0,35.378,35.4179,35.37,35.394,17214.0
2019-10-09 11:30:00,44.28,44.43,44.28,44.42,14421.0,35.4099,35.5299,35.4099,35.5219,14421.0
2019-10-09 11:40:00,44.4,44.49,44.39,44.49,16041.0,35.5059,35.5779,35.4979,35.5779,16041.0
2019-10-09 11:50:00,44.49,44.5,44.45,44.47,9150.0,35.5779,35.5859,35.5459,35.5619,9150.0
2019-10-09 12:00:00,44.47,44.54,44.46,44.51,17616.0,35.5619,35.6179,35.5539,35.5939,17616.0
2019-10-09 12:10:00,44.51,44.55,44.51,44.53,12990.0,35.5939,35.6259,35.5939,35.6099,12990.0
2019-10-09 12:20:00,44.53,44.55,44.49,44.5,18280.5,35.6099,35.6259,35.5779,35.5859,18280.5
2019-10-09 12:30:00,44.51,44.53,44.45,44.47,16423.5,35.5939,35.6099,35.5459,35.5619,16423.5
2019-10-09 12:40:00,44.46,44.51,44.45,44.5,48978.0,35.5539,35.5939,35.5459,35.5859,48978.0
2019-10-09 12:50:00,44.51,44.54,44.48,44.54,56347.5,35.5939,35.6179,35.5699,35.6179,56347.5
2019-10-09 13:00:00,44.55,44.67,44.55,44.55,23472.0,35.6259,35.7218,35.6259,35.6259,23472.0
2019-10-09 13:10:00,44.56,44.59,44.52,44.52,7483.5,35.6339,35.6579,35.6019,35.6019,7483.5
2019-10-09 13:20:00,44.51,44.57,44.51,44.56,21015.0,35.5939,35.6419,35.5939,35.6339,21015.0
2019-10-09 13:30:00,44.57,44.63,44.56,44.61,14821.5,35.6419,35.6898,35.6339,35.6738,14821.5
2019-10-09 13:40:00,44.61,44.65,44.6,44.65,12828.0,35.6738,35.7058,35.6658,35.7058,12828.0
2019-10-09 13:50:00,44.63,44.67,44.63,44.63,11851.5,35.6898,35.7218,35.6898,35.6898,11851.5
2019-10-09 14:00:00,44.63,44.64,44.55,44.59,7633.5,35.6898,35.6978,35.6259,35.6579,7633.5
2019-10-09 14:10:00,44.59,44.67,44.59,44.66,18874.5,35.6579,35.7218,35.6579,35.7138,18874.5
2019-10-09 14:20:00,44.65,44.67,44.61,44.63,10644.0,35.7058,35.7218,35.6738,35.6898,10644.0
2019-10-09 14:30:00,44.62,44.68,44.62,44.67,26485.5,35.6818,35.7298,35.6818,35.7218,26485.5
2019-10-09 14:40:00,44.67,44.71,44.65,44.69,15879.0,35.7218,35.7538,35.7058,35.7378,15879.0
2019-10-09 14:50:00,44.69,44.76,44.68,44.73,13740.0,35.7378,35.7938,35.7298,35.7698,13740.0
2019-10-09 15:00:00,44.73,44.81,44.72,44.8,126412.5,35.7698,35.8338,35.7618,35.8258,126412.5
2019-10-09 15:10:00,44.79,44.79,44.7,44.72,58110.0,35.8178,35.8178,35.7458,35.7618,58110.0
2019-10-09 15:20:00,44.72,44.79,44.71,44.79,32887.5,35.7618,35.8178,35.7538,35.8178,32887.5
2019-10-09 15:30:00,44.79,44.86,44.79,44.85,32859.0,35.8178,35.8738,35.8178,35.8658,32859.0
2019-10-09 15:40:00,44.85,44.85,44.58,44.63,58806.0,35.8658,35.8658,35.6499,35.6898,58806.0
2019-10-09 15:50:00,44.63,44.71,44.55,44.59,187945.5,35.6898,35.7538,35.6259,35.6579,187945.5
2019-10-10 09:30:00,44.98,45.05,44.66,44.83,60840.0,35.9697,36.0257,35.7138,35.8498,60840.0
2019-10-10 09:40:00,44.91,44.94,44.76,44.89,18280.5,35.9137,35.9377,35.7938,35.8978,18280.5
2019-10-10 09:50:00,44.91,45.26,44.86,45.24,17662.5,35.9137,36.1936,35.8738,36.1776,17662.5
2019-10-10 10:00:00,45.23,45.23,45.11,45.11,27118.5,36.1696,36.1696,36.0737,36.0737,27118.5
2019-10-10 10:10:00,45.15,45.26,45.1,45.26,9250.5,36.1057,36.1936,36.0657,36.1936,9250.5
2019-10-10 10:20:00,45.26,45.26,45.19,45.2,15135.0,36.1936,36.1936,36.1377,36.1457,15135.0
2019-10-10 10:30:00,45.2,45.23,45.15,45.22,18157.5,36.1457,36.1696,36.1057,36.1617,18157.5
2019-10-10 10:40:00,45.21,45.24,45.08,45.1,13101.0,36.1537,36.1776,36.0497,36.0657,13101.0
2019-10-10 10:50:00,45.1,45.25,45.09,45.25,20047.5,36.0657,36.1856,36.0577,36.1856,20047.5
2019-10-10 11:00:00,45.24,45.26,45.19,45.25,13638.0,36.1776,36.1936,36.1377,36.1856,13638.0
2019-10-10 11:10:00,45.25,45.39,45.23,45.39,21540.0,36.1856,36.2976,36.1696,36.2976,21540.0
2019-10-10 11:20:00,45.37,45.39,45.25,45.28,19924.5,36.2816,36.2976,36.1856,36.2096,19924.5
2019-10-10 11:30:00,45.28,45.33,45.26,45.28,7050.0,36.2096,36.2496,36.1936,36.2096,7050.0
2019-10-10 11:40:00,45.27,45.3,45.27,45.3,10531.5,36.2016,36.2256,36.2016,36.2256,10531.5
2019-10-10 11:50:00,45.3,45.31,45.19,45.22,14412.0,36.2256,36.2336,36.1377,36.1617,14412.0
2019-10-10 12:00:00,45.2,45.23,45.15,45.15,15007.5,36.1457,36.1696,36.1057,36.1057,15007.5
2019-10-10 12:10:00,45.14,45.15,45.04,45.04,8490.0,36.0977,36.1057,36.0177,36.0177,8490.0
2019-10-10 12:20:00,45.04,45.05,44.99,45.01,8197.5,36.0177,36.0257,35.9777,35.9937,8197.5
2019-10-10 12:30:00,45.01,45.01,44.92,44.93,8295.0,35.9937,35.9937,35.9217,35.9297,8295.0
2019-10-10 12:40:00,44.92,44.97,44.91,44.97,6001.5,35.9217,35.9617,35.9137,35.9617,6001.5
2019-10-10 12:50:00,44.95,44.97,44.91,44.96,21010.5,35.9457,35.9617,35.9137,35.9537,21010.5
2019-10-10 13:00:00,44.97,44.97,44.92,44.95,18270.0,35.9617,35.9617,35.9217,35.9457,18270.0
2019-10-10 13:10:00,44.94,44.95,44.88,44.9,12799.5,35.9377,35.9457,35.8898,35.9058,12799.5
2019-10-10 13:20:00,44.91,44.96,44.89,44.89,14355.0,35.9137,35.9537,35.8978,35.8978,14355.0
2019-10-10 13:30:00,44.86,44.86,44.78,44.85,9103.5,35.8738,35.8738,35.8098,35.8658,9103.5
2019-10-10 13:40:00,44.86,44.91,44.86,44.91,12589.5,35.8738,35.9137,35.8738,35.9137,12589.5
2019-10-10 13:50:00,44.91,44.99,44.89,44.93,27508.5,35.9137,35.9777,35.8978,35.9297,27508.5
2019-10-10 14:00:00,44.93,44.95,44.68,44.74,28477.5,35.9297,35.9457,35.7298,35.7778,28477.5
2019-10-10 14:10:00,44.74,44.94,44.74,44.92,9256.5,35.7778,35.9377,35.7778,35.9217,9256.5
2019-10-10 14:20:00,44.95,44.96,44.82,44.84,18549.0,35.9457,35.9537,35.8418,35.8578,18549.0
2019-10-10 14:30:00,44.84,44.9,44.83,44.85,21588.0,35.8578,35.9058,35.8498,35.8658,21588.0
2019-10-10 14:40:00,44.86,44.86,44.81,44.85,11386.5,35.8738,35.8738,35.8338,35.8658,11386.5
2019-10-10 14:50:00,44.86,44.87,44.82,44.87,10008.0,35.8738,35.8818,35.8418,35.8818,10008.0
2019-10-10 15:00:00,44.87,44.89,44.85,44.87,42531.0,35.8818,35.8978,35.8658,35.8818,42531.0
2019-10-10 15:10:00,44.87,44.89,44.85,44.88,32905.5,35.8818,35.8978,35.8658,35.8898,32905.5
2019-10-10 15:20:00,44.88,44.97,44.88,44.94,47071.5,35.8898,35.9617,35.8898,35.9377,47071.5
2019-10-10 15:30:00,44.95,44.95,44.89,44.91,31047.0,35.9457,35.9457,35.8978,35.9137,31047.0
2019-10-10 15:40:00,44.91,44.95,44.88,44.95,56787.0,35.9137,35.9457,35.8898,35.9457,56787.0
2019-10-10 15:50:00,44.95,44.97,44.82,44.89,283173.0,35.9457,35.9617,35.8418,35.8978,283173.0
2019-10-11 09:30:00,45.67,46.08,45.67,45.94,125178.0,36.5215,36.8494,36.5215,36.7374,125178.0
2019-10-11 09:40:00,45.93,46.16,45.85,46.03,58966.5,36.7294,36.9134,36.6655,36.8094,58966.5
2019-10-11 09:50:00,46.05,46.15,45.97,46.15,37774.5,36.8254,36.9054,36.7614,36.9054,37774.5
2019-10-11 10:00:00,46.15,46.2,46.06,46.07,71118.0,36.9054,36.9453,36.8334,36.8414,71118.0
2019-10-11 10:10:00,46.07,46.34,46.05,46.33,54220.5,36.8414,37.0573,36.8254,37.0493,54220.5
2019-10-11 10:20:00,46.33,46.35,46.22,46.23,90733.5,37.0493,37.0653,36.9613,36.9693,90733.5
2019-10-11 10:30:00,46.23,46.42,46.23,46.34,51114.0,36.9693,37.1213,36.9693,37.0573,51114.0
2019-10-11 10:40:00,46.33,46.41,46.31,46.4,121503.0,37.0493,37.1133,37.0333,37.1053,121503.0
2019-10-11 10:50:00,46.4,46.44,46.29,46.29,59502.0,37.1053,37.1373,37.0173,37.0173,59502.0
2019-10-11 11:00:00,46.3,46.49,46.3,46.48,108993.0,37.0253,37.1772,37.0253,37.1693,108993.0
2019-10-11 11:10:00,46.49,46.55,46.4,46.4,74373.0,37.1772,37.2252,37.1053,37.1053,74373.0
2019-10-11 11:20:00,46.41,46.55,46.41,46.43,84208.5,37.1133,37.2252,37.1133,37.1293,84208.5
2019-10-11 11:30:00,46.44,46.49,46.39,46.45,168001.5,37.1373,37.1772,37.0973,37.1453,168001.5
2019-10-11 11:40:00,46.43,46.46,46.22,46.29,81685.5,37.1293,37.1533,36.9613,37.0173,81685.5
2019-10-11 11:50:00,46.29,46.35,46.29,46.33,36895.5,37.0173,37.0653,37.0173,37.0493,36895.5
2019-10-11 12:00:00,46.34,46.34,46.21,46.25,17334.0,37.0573,37.0573,36.9533,36.9853,17334.0
2019-10-11 12:10:00,46.25,46.31,46.21,46.25,56473.5,36.9853,37.0333,36.9533,36.9853,56473.5
2019-10-11 12:20:00,46.25,46.27,46.22,46.23,65019.0,36.9853,37.0013,36.9613,36.9693,65019.0
2019-10-11 12:30:00,46.24,46.27,45.98,46.19,42331.5,36.9773,37.0013,36.7694,36.9373,42331.5
2019-10-11 12:40:00,46.18,46.23,46.18,46.21,37503.0,36.9293,36.9693,36.9293,36.9533,37503.0
2019-10-11 12:50:00,46.23,46.27,46.19,46.26,15994.5,36.9693,37.0013,36.9373,36.9933,15994.5
2019-10-11 13:00:00,46.26,46.29,46.2,46.2,15033.0,36.9933,37.0173,36.9453,36.9453,15033.0
2019-10-11 13:10:00,46.2,46.23,46.16,46.17,13443.0,36.9453,36.9693,36.9134,36.9213,13443.0
2019-10-11 13:20:00,46.18,46.33,46.13,46.21,28170.0,36.9293,37.0493,36.8894,36.9533,28170.0
2019-10-11 13:30:00,46.21,46.31,46.17,46.3,7524.0,36.9533,37.0333,36.9213,37.0253,7524.0
2019-10-11 13:40:00,46.3,46.32,46.24,46.26,17016.0,37.0253,37.0413,36.9773,36.9933,17016.0
2019-10-11 13:50:00,46.27,46.33,46.21,46.33,52621.5,37.0013,37.0493,36.9533,37.0493,52621.5
2019-10-11 14:00:00,46.34,46.41,46.33,46.37,19378.5,37.0573,37.1133,37.0493,37.0813,19378.5
2019-10-11 14:10:00,46.39,46.39,46.29,46.35,30018.0,37.0973,37.0973,37.0173,37.0653,30018.0
2019-10-11 14:20:00,46.35,46.41,46.31,46.39,12879.0,37.0653,37.1133,37.0333,37.0973,12879.0
2019-10-11 14:30:00,46.39,46.39,46.31,46.33,53808.0,37.0973,37.0973,37.0333,37.0493,53808.0
2019-10-11 14:40:00,46.34,46.43,46.3,46.37,25926.0,37.0573,37.1293,37.0253,37.0813,25926.0
2019-10-11 14:50:00,46.37,46.4,46.33,46.4,19905.0,37.0813,37.1053,37.0493,37.1053,19905.0
2019-10-11 15:00:00,46.39,46.46,46.36,46.45,79048.5,37.0973,37.1533,37.0733,37.1453,79048.5
2019-10-11 15:10:00,46.46,46.55,46.45,46.53,50337.0,37.1533,37.2252,37.1453,37.2092,50337.0
2019-10-11 15:20:00,46.53,46.53,46.45,46.47,45063.0,37.2092,37.2092,37.1453,37.1613,45063.0
2019-10-11 15:30:00,46.47,46.53,46.31,46.52,67704.0,37.1613,37.2092,37.0333,37.2012,67704.0
2019-10-11 15:40:00,46.51,46.58,46.28,46.33,125512.5,37.1932,37.2492,37.0093,37.0493,125512.5
2019-10-11 15:50:00,46.33,46.39,46.06,46.07,621652.5,37.0493,37.0973,36.8334,36.8414,621652.5
2019-10-14 09:30:00,45.66,45.93,45.52,45.77,67926.0,36.5135,36.7294,36.4016,36.6015,67926.0
2019-10-14 09:40:00,45.75,45.89,45.67,45.71,125944.5,36.5855,36.6974,36.5215,36.5535,125944.5
2019-10-14 09:50:00,45.75,46.03,45.75,45.99,82902.0,36.5855,36.8094,36.5855,36.7774,82902.0
2019-10-14 10:00:00,46.0,46.11,45.96,46.07,78622.5,36.7854,36.8734,36.7534,36.8414,78622.5
2019-10-14 10:10:00,46.07,46.15,46.04,46.1,120873.0,36.8414,36.9054,36.8174,36.8654,120873.0
2019-10-14 10:20:00,46.09,46.09,45.99,45.99,10498.5,36.8574,36.8574,36.7774,36.7774,10498.5
2019-10-14 10:30:00,45.99,46.03,45.91,46.03,15550.5,36.7774,36.8094,36.7134,36.8094,15550.5
2019-10-14 10:40:00,46.03,46.08,46.01,46.03,44679.0,36.8094,36.8494,36.7934,36.8094,44679.0
2019-10-14 10:50:00,46.04,46.17,46.04,46.15,17830.5,36.8174,36.9213,36.8174,36.9054,17830.5
2019-10-14 11:00:00,46.15,46.17,46.09,46.15,19147.5,36.9054,36.9213,36.8574,36.9054,19147.5
2019-10-14 11:10:00,46.15,46.23,46.12,46.2,12016.5,36.9054,36.9693,36.8814,36.9453,12016.5
2019-10-14 11:20:00,46.21,46.23,46.16,46.2,16180.5,36.9533,36.9693,36.9134,36.9453,16180.5
2019-10-14 11:30:00,46.2,46.31,46.18,46.3,12823.5,36.9453,37.0333,36.9293,37.0253,12823.5
2019-10-14 11:40:00,46.3,46.33,46.28,46.33,9487.5,37.0253,37.0493,37.0093,37.0493,9487.5
2019-10-14 11:50:00,46.32,46.38,46.31,46.34,18886.5,37.0413,37.0893,37.0333,37.0573,18886.5
2019-10-14 12:00:00,46.35,46.39,46.33,46.36,11805.0,37.0653,37.0973,37.0493,37.0733,11805.0
2019-10-14 12:10:00,46.35,46.39,46.35,46.37,14602.5,37.0653,37.0973,37.0653,37.0813,14602.5
2019-10-14 12:20:00,46.37,46.38,46.3,46.33,11757.0,37.0813,37.0893,37.0253,37.0493,11757.0
2019-10-14 12:30:00,46.33,46.34,46.28,46.28,46795.5,37.0493,37.0573,37.0093,37.0093,46795.5
2019-10-14 12:40:00,46.28,46.32,46.27,46.28,32451.0,37.0093,37.0413,37.0013,37.0093,32451.0
2019-10-14 12:50:00,46.29,46.3,46.23,46.25,75754.5,37.0173,37.0253,36.9693,36.9853,75754.5
2019-10-14 13:00:00,46.24,46.33,46.23,46.31,22338.0,36.9773,37.0493,36.9693,37.0333,22338.0
2019-10-14 13:10:00,46.31,46.32,46.25,46.25,27355.5,37.0333,37.0413,36.9853,36.9853,27355.5
2019-10-14 13:20:00,46.27,46.28,46.25,46.28,9937.5,37.0013,37.0093,36.9853,37.0093,9937.5
2019-10-14 13:30:00,46.27,46.27,46.19,46.21,9168.0,37.0013,37.0013,36.9373,36.9533,9168.0
2019-10-14 13:40:00,46.23,46.28,46.23,46.25,13258.5,36.9693,37.0093,36.9693,36.9853,13258.5
2019-10-14 13:50:00,46.26,46.32,46.25,46.31,14145.0,36.9933,37.0413,36.9853,37.0333,14145.0
2019-10-14 14:00:00,46.32,46.35,46.28,46.33,12967.5,37.0413,37.0653,37.0093,37.0493,12967.5
2019-10-14 14:10:00,46.35,46.38,46.31,46.33,15436.5,37.0653,37.0893,37.0333,37.0493,15436.5
2019-10-14 14:20:00,46.33,46.37,46.33,46.36,10065.0,37.0493,37.0813,37.0493,37.0733,10065.0
2019-10-14 14:30:00,46.36,46.39,46.31,46.31,13350.0,37.0733,37.0973,37.0333,37.0333,13350.0
2019-10-14 14:40:00,46.32,46.34,46.29,46.29,12711.0,37.0413,37.0573,37.0173,37.0173,12711.0
2019-10-14 14:50:00,46.3,46.31,46.25,46.29,14883.0,37.0253,37.0333,36.9853,37.0173,14883.0
2019-10-14 15:00:00,46.28,46.3,46.26,46.27,16794.0,37.0093,37.0253,36.9933,37.0013,16794.0
2019-10-14 15:10:00,46.28,46.29,46.23,46.28,18817.5,37.0093,37.0173,36.9693,37.0093,18817.5
2019-10-14 15:20:00,46.29,46.29,46.25,46.27,19797.0,37.0173,37.0173,36.9853,37.0013,19797.0
2019-10-14 15:30:00,46.27,46.31,46.23,46.29,82492.5,37.0013,37.0333,36.9693,37.0173,82492.5
2019-10-14 15:40:00,46.28,46.28,46.21,46.21,78789.0,37.0093,37.0093,36.9533,36.9533,78789.0
2019-10-14 15:50:00,46.21,46.35,46.19,46.34,258061.5,36.9533,37.0653,36.9373,37.0573,258061.5
2019-10-15 09:30:00,46.11,46.18,45.86,46.03,68271.0,36.8734,36.9293,36.6734,36.8094,68271.0
2019-10-15 09:40:00,46.09,46.3,45.98,46.29,19059.0,36.8574,37.0253,36.7694,37.0173,19059.0
2019-10-15 09:50:00,46.31,46.37,46.29,46.35,42894.0,37.0333,37.0813,37.0173,37.0653,42894.0
2019-10-15 10:00:00,46.35,46.48,46.35,46.48,17133.0,37.0653,37.1693,37.0653,37.1693,17133.0
2019-10-15 10:10:00,46.46,46.64,46.45,46.63,17386.5,37.1533,37.2972,37.1453,37.2892,17386.5
2019-10-15 10:20:00,46.62,46.76,46.61,46.74,19878.0,37.2812,37.3932,37.2732,37.3772,19878.0
2019-10-15 10:30:00,46.75,46.88,46.73,46.85,53839.5,37.3852,37.4891,37.3692,37.4651,53839.5
2019-10-15 10:40:00,46.85,46.93,46.84,46.86,13861.5,37.4651,37.5291,37.4571,37.4731,13861.5
2019-10-15 10:50:00,46.86,47.03,46.86,47.03,31564.5,37.4731,37.6091,37.4731,37.6091,31564.5
2019-10-15 11:00:00,47.04,47.08,46.99,47.03,21760.5,37.6171,37.6491,37.5771,37.6091,21760.5
2019-10-15 11:10:00,47.03,47.05,46.94,46.95,55954.5,37.6091,37.6251,37.5371,37.5451,55954.5
2019-10-15 11:20:00,46.95,47.05,46.94,47.04,34854.0,37.5451,37.6251,37.5371,37.6171,34854.0
2019-10-15 11:30:00,47.01,47.04,46.97,46.98,22770.0,37.5931,37.6171,37.5611,37.5691,22770.0
2019-10-15 11:40:00,46.97,47.03,46.95,46.98,18954.0,37.5611,37.6091,37.5451,37.5691,18954.0
2019-10-15 11:50:00,46.97,47.05,46.97,47.04,18865.5,37.5611,37.6251,37.5611,37.6171,18865.5
2019-10-15 12:00:00,47.05,47.05,46.98,46.99,8070.0,37.6251,37.6251,37.5691,37.5771,8070.0
2019-10-15 12:10:00,46.99,47.01,46.95,46.97,33721.5,37.5771,37.5931,37.5451,37.5611,33721.5
2019-10-15 12:20:00,46.97,47.05,46.96,47.03,40287.0,37.5611,37.6251,37.5531,37.6091,40287.0
2019-10-15 12:30:00,47.03,47.04,47.01,47.04,9964.5,37.6091,37.6171,37.5931,37.6171,9964.5
2019-10-15 12:40:00,47.05,47.09,47.01,47.09,19932.0,37.6251,37.6571,37.5931,37.6571,19932.0
2019-10-15 12:50:00,47.09,47.12,47.06,47.11,27400.5,37.6571,37.681,37.6331,37.6731,27400.5
2019-10-15 13:00:00,47.11,47.11,47.06,47.07,12756.0,37.6731,37.6731,37.6331,37.6411,12756.0
2019-10-15 13:10:00,47.07,47.12,47.07,47.1,13791.0,37.6411,37.681,37.6411,37.6651,13791.0
2019-10-15 13:20:00,47.11,47.14,47.05,47.07,9048.0,37.6731,37.697,37.6251,37.6411,9048.0
2019-10-15 13:30:00,47.08,47.11,47.06,47.11,8100.0,37.6491,37.6731,37.6331,37.6731,8100.0
2019-10-15 13:40:00,47.1,47.12,47.08,47.09,72861.0,37.6651,37.681,37.6491,37.6571,72861.0
2019-10-15 13:50:00,47.09,47.11,47.04,47.05,22054.5,37.6571,37.6731,37.6171,37.6251,22054.5
2019-10-15 14:00:00,47.05,47.05,46.97,46.97,13056.0,37.6251,37.6251,37.5611,37.5611,13056.0
2019-10-15 14:10:00,46.97,47.0,46.91,46.97,71193.0,37.5611,37.5851,37.5131,37.5611,71193.0
2019-10-15 14:20:00,46.98,47.06,46.98,46.99,18367.5,37.5691,37.6331,37.5691,37.5771,18367.5
2019-10-15 14:30:00,46.99,47.05,46.98,47.03,22887.0,37.5771,37.6251,37.5691,37.6091,22887.0
2019-10-15 14:40:00,47.03,47.05,47.02,47.03,22285.5,37.6091,37.6251,37.6011,37.6091,22285.5
2019-10-15 14:50:00,47.03,47.05,47.0,47.03,14185.5,37.6091,37.6251,37.5851,37.6091,14185.5
2019-10-15 15:00:00,47.03,47.03,46.99,47.0,13516.5,37.6091,37.6091,37.5771,37.5851,13516.5
2019-10-15 15:10:00,46.99,47.03,46.98,47.01,17835.0,37.5771,37.6091,37.5691,37.5931,17835.0
2019-10-15 15:20:00,47.0,47.07,47.0,47.07,22788.0,37.5851,37.6411,37.5851,37.6411,22788.0
2019-10-15 15:30:00,47.07,47.09,46.99,46.99,129481.5,37.6411,37.6571,37.5771,37.5771,129481.5
2019-10-15 15:40:00,47.0,47.04,46.98,47.01,76704.0,37.5851,37.6171,37.5691,37.5931,76704.0
2019-10-15 15:50:00,47.01,47.02,46.89,46.89,277266.0,37.5931,37.6011,37.4971,37.4971,277266.0
2019-10-16 09:30:00,46.75,47.19,46.56,47.15,41464.5,37.3852,37.737,37.2332,37.705,41464.5
2019-10-16 09:40:00,47.15,47.24,47.03,47.09,63132.0,37.705,37.777,37.6091,37.6571,63132.0
2019-10-16 09:50:00,47.1,47.13,46.93,46.99,22440.0,37.6651,37.689,37.5291,37.5771,22440.0
2019-10-16 10:00:00,46.97,47.11,46.93,47.11,47250.0,37.5611,37.6731,37.5291,37.6731,47250.0
2019-10-16 10:10:00,47.11,47.16,47.05,47.09,86721.0,37.6731,37.713,37.6251,37.6571,86721.0
2019-10-16 10:20:00,47.09,47.19,47.07,47.15,75550.5,37.6571,37.737,37.6411,37.705,75550.5
2019-10-16 10:30:00,47.14,47.21,47.13,47.19,18882.0,37.697,37.753,37.689,37.737,18882.0
2019-10-16 10:40:00,47.2,47.2,47.03,47.06,23772.0,37.745,37.745,37.6091,37.6331,23772.0
2019-10-16 10:50:00,47.05,47.14,47.05,47.11,14764.5,37.6251,37.697,37.6251,37.6731,14764.5
2019-10-16 11:00:00,47.13,47.13,47.05,47.06,21687.0,37.689,37.689,37.6251,37.6331,21687.0
2019-10-16 11:10:00,47.05,47.08,47.01,47.08,17290.5,37.6251,37.6491,37.5931,37.6491,17290.5
2019-10-16 11:20:00,47.09,47.11,47.07,47.09,6939.0,37.6571,37.6731,37.6411,37.6571,6939.0
2019-10-16 11:30:00,47.08,47.08,47.03,47.06,15004.5,37.6491,37.6491,37.6091,37.6331,15004.5
2019-10-16 11:40:00,47.07,47.14,47.07,47.13,11646.0,37.6411,37.697,37.6411,37.689,11646.0
2019-10-16 11:50:00,47.13,47.13,47.05,47.06,14961.0,37.689,37.689,37.6251,37.6331,14961.0
2019-10-16 12:00:00,47.07,47.14,47.07,47.1,67107.0,37.6411,37.697,37.6411,37.6651,67107.0
2019-10-16 12:10:00,47.09,47.09,47.03,47.04,12606.0,37.6571,37.6571,37.6091,37.6171,12606.0
2019-10-16 12:20:00,47.03,47.05,46.99,47.01,14349.0,37.6091,37.6251,37.5771,37.5931,14349.0
2019-10-16 12:30:00,47.01,47.01,46.97,46.99,9850.5,37.5931,37.5931,37.5611,37.5771,9850.5
2019-10-16 12:40:00,46.99,46.99,46.87,46.89,170713.5,37.5771,37.5771,37.4811,37.4971,170713.5
2019-10-16 12:50:00,46.89,46.89,46.85,46.87,15256.5,37.4971,37.4971,37.4651,37.4811,15256.5
2019-10-16 13:00:00,46.86,46.87,46.73,46.76,22923.0,37.4731,37.4811,37.3692,37.3932,22923.0
2019-10-16 13:10:00,46.76,46.76,46.69,46.7,12394.5,37.3932,37.3932,37.3372,37.3452,12394.5
2019-10-16 13:20:00,46.71,46.74,46.65,46.65,14893.5,37.3532,37.3772,37.3052,37.3052,14893.5
2019-10-16 13:30:00,46.65,46.73,46.65,46.7,10111.5,37.3052,37.3692,37.3052,37.3452,10111.5
2019-10-16 13:40:00,46.7,46.76,46.67,46.74,17301.0,37.3452,37.3932,37.3212,37.3772,17301.0
2019-10-16 13:50:00,46.74,46.74,46.67,46.71,23146.5,37.3772,37.3772,37.3212,37.3532,23146.5
2019-10-16 14:00:00,46.71,46.81,46.71,46.8,24225.0,37.3532,37.4331,37.3532,37.4251,24225.0
2019-10-16 14:10:00,46.81,46.88,46.8,46.85,17571.0,37.4331,37.4891,37.4251,37.4651,17571.0
2019-10-16 14:20:00,46.85,46.86,46.81,46.85,8154.0,37.4651,37.4731,37.4331,37.4651,8154.0
2019-10-16 14:30:00,46.85,46.92,46.85,46.89,11644.5,37.4651,37.5211,37.4651,37.4971,11644.5
2019-10-16 14:40:00,46.9,46.94,46.88,46.93,20386.5,37.5051,37.5371,37.4891,37.5291,20386.5
2019-10-16 14:50:00,46.93,46.93,46.85,46.85,33471.0,37.5291,37.5291,37.4651,37.4651,33471.0
2019-10-16 15:00:00,46.86,46.86,46.83,46.85,35002.5,37.4731,37.4731,37.4491,37.4651,35002.5
2019-10-16 15:10:00,46.84,46.85,46.8,46.83,56739.0,37.4571,37.4651,37.4251,37.4491,56739.0
2019-10-16 15:20:00,46.83,46.84,46.78,46.79,41700.0,37.4491,37.4571,37.4092,37.4172,41700.0
2019-10-16 15:30:00,46.79,46.83,46.75,46.77,65995.5,37.4172,37.4491,37.3852,37.4012,65995.5
2019-10-16 15:40:00,46.77,46.77,46.69,46.71,81703.5,37.4012,37.4012,37.3372,37.3532,81703.5
2019-10-16 15:50:00,46.71,46.77,46.62,46.71,403432.5,37.3532,37.4012,37.2812,37.3532,403432.5
2019-10-17 09:30:00,47.0,47.01,46.71,46.93,45828.0,37.5851,37.5931,37.3532,37.5291,45828.0
2019-10-17 09:40:00,46.92,47.03,46.87,46.99,44790.0,37.5211,37.6091,37.4811,37.5771,44790.0
2019-10-17 09:50:00,47.01,47.05,46.92,46.97,42828.0,37.5931,37.6251,37.5211,37.5611,42828.0
2019-10-17 10:00:00,46.97,47.01,46.91,46.95,129105.0,37.5611,37.5931,37.5131,37.5451,129105.0
2019-10-17 10:10:00,46.95,47.19,46.94,47.19,268858.5,37.5451,37.737,37.5371,37.737,268858.5
2019-10-17 10:20:00,47.19,47.26,47.15,47.15,43752.0,37.737,37.793,37.705,37.705,43752.0
2019-10-17 10:30:00,47.13,47.2,47.07,47.13,51223.5,37.689,37.745,37.6411,37.689,51223.5
2019-10-17 10:40:00,47.13,47.18,47.07,47.08,94917.0,37.689,37.729,37.6411,37.6491,94917.0
2019-10-17 10:50:00,47.08,47.2,47.08,47.19,21735.0,37.6491,37.745,37.6491,37.737,21735.0
2019-10-17 11:00:00,47.17,47.18,47.03,47.16,24207.0,37.721,37.729,37.6091,37.713,24207.0
2019-10-17 11:10:00,47.17,47.24,47.16,47.23,20028.0,37.721,37.777,37.713,37.769,20028.0
2019-10-17 11:20:00,47.23,47.26,47.2,47.26,21640.5,37.769,37.793,37.745,37.793,21640.5
2019-10-17 11:30:00,47.25,47.25,46.99,47.09,28324.5,37.785,37.785,37.5771,37.6571,28324.5
2019-10-17 11:40:00,47.08,47.08,47.03,47.05,21939.0,37.6491,37.6491,37.6091,37.6251,21939.0
2019-10-17 11:50:00,47.05,47.06,46.98,47.03,15118.5,37.6251,37.6331,37.5691,37.6091,15118.5
2019-10-17 12:00:00,47.04,47.07,46.97,47.07,17361.0,37.6171,37.6411,37.5611,37.6411,17361.0
2019-10-17 12:10:00,47.05,47.05,46.95,46.97,12993.0,37.6251,37.6251,37.5451,37.5611,12993.0
2019-10-17 12:20:00,46.97,47.01,46.95,47.0,15075.0,37.5611,37.5931,37.5451,37.5851,15075.0
2019-10-17 12:30:00,47.0,47.02,46.94,46.95,39213.0,37.5851,37.6011,37.5371,37.5451,39213.0
2019-10-17 12:40:00,46.96,46.97,46.95,46.95,11580.0,37.5531,37.5611,37.5451,37.5451,11580.0
2019-10-17 12:50:00,46.96,47.05,46.94,47.05,16188.0,37.5531,37.6251,37.5371,37.6251,16188.0
2019-10-17 13:00:00,47.05,47.11,47.03,47.07,21223.5,37.6251,37.6731,37.6091,37.6411,21223.5
2019-10-17 13:10:00,47.07,47.11,47.04,47.11,9210.0,37.6411,37.6731,37.6171,37.6731,9210.0
2019-10-17 13:20:00,47.09,47.09,46.99,47.01,54016.5,37.6571,37.6571,37.5771,37.5931,54016.5
2019-10-17 13:30:00,47.03,47.07,47.03,47.05,8800.5,37.6091,37.6411,37.6091,37.6251,8800.5
2019-10-17 13:40:00,47.06,47.12,47.05,47.11,8391.0,37.6331,37.681,37.6251,37.6731,8391.0
2019-10-17 13:50:00,47.11,47.14,47.1,47.14,11322.0,37.6731,37.697,37.6651,37.697,11322.0
2019-10-17 14:00:00,47.14,47.14,47.0,47.06,34309.5,37.697,37.697,37.5851,37.6331,34309.5
2019-10-17 14:10:00,47.06,47.1,47.05,47.09,13500.0,37.6331,37.6651,37.6251,37.6571,13500.0
2019-10-17 14:20:00,47.09,47.13,47.09,47.13,40344.0,37.6571,37.689,37.6571,37.689,40344.0
2019-10-17 14:30:00,47.12,47.14,47.11,47.14,12625.5,37.681,37.697,37.6731,37.697,12625.5
2019-10-17 14:40:00,47.14,47.16,47.13,47.15,14058.0,37.697,37.713,37.689,37.705,14058.0
2019-10-17 14:50:00,47.15,47.19,47.13,47.15,19429.5,37.705,37.737,37.689,37.705,19429.5
2019-10-17 15:00:00,47.16,47.17,47.13,47.15,27363.0,37.713,37.721,37.689,37.705,27363.0
2019-10-17 15:10:00,47.15,47.22,47.15,47.19,90717.0,37.705,37.761,37.705,37.737,90717.0
2019-10-17 15:20:00,47.2,47.21,47.15,47.18,52500.0,37.745,37.753,37.705,37.729,52500.0
2019-10-17 15:30:00,47.19,47.23,47.17,47.17,77112.0,37.737,37.769,37.721,37.721,77112.0
2019-10-17 15:40:00,47.16,47.18,47.15,47.17,74905.5,37.713,37.729,37.705,37.721,74905.5
2019-10-17 15:50:00,47.17,47.27,47.11,47.19,224083.5,37.721,37.801,37.6731,37.737,224083.5
2019-10-18 09:30:00,47.25,47.45,46.87,47.43,276975.0,37.785,37.9449,37.4811,37.9289,276975.0
2019-10-18 09:40:00,47.41,47.66,47.29,47.65,45856.5,37.913,38.1129,37.817,38.1049,45856.5
2019-10-18 09:50:00,47.65,47.79,47.59,47.79,57238.5,38.1049,38.2168,38.0569,38.2168,57238.5
2019-10-18 10:00:00,47.77,47.82,47.65,47.68,48700.5,38.2008,38.2408,38.1049,38.1289,48700.5
2019-10-18 10:10:00,47.7,47.71,47.59,47.63,53439.0,38.1449,38.1529,38.0569,38.0889,53439.0
2019-10-18 10:20:00,47.63,47.75,47.59,47.75,65812.5,38.0889,38.1848,38.0569,38.1848,65812.5
2019-10-18 10:30:00,47.73,47.81,47.63,47.75,79305.0,38.1689,38.2328,38.0889,38.1848,79305.0
2019-10-18 10:40:00,47.71,47.81,47.67,47.76,104932.5,38.1529,38.2328,38.1209,38.1928,104932.5
2019-10-18 10:50:00,47.76,47.95,47.75,47.95,56845.5,38.1928,38.3448,38.1848,38.3448,56845.5
2019-10-18 11:00:00,47.95,47.95,47.88,47.89,37677.0,38.3448,38.3448,38.2888,38.2968,37677.0
2019-10-18 11:10:00,47.89,48.0,47.86,47.88,72519.0,38.2968,38.3848,38.2728,38.2888,72519.0
2019-10-18 11:20:00,47.88,47.92,47.85,47.92,21183.0,38.2888,38.3208,38.2648,38.3208,21183.0
2019-10-18 11:30:00,47.93,48.03,47.83,48.03,81334.5,38.3288,38.4088,38.2488,38.4088,81334.5
2019-10-18 11:40:00,48.02,48.09,47.97,48.09,104013.0,38.4008,38.4567,38.3608,38.4567,104013.0
2019-10-18 11:50:00,48.09,48.13,48.02,48.09,43192.5,38.4567,38.4887,38.4008,38.4567,43192.5
2019-10-18 12:00:00,48.08,48.23,48.03,48.19,79233.0,38.4487,38.5687,38.4088,38.5367,79233.0
2019-10-18 12:10:00,48.2,48.28,48.12,48.15,63075.0,38.5447,38.6087,38.4807,38.5047,63075.0
2019-10-18 12:20:00,48.14,48.17,48.03,48.06,105468.0,38.4967,38.5207,38.4088,38.4327,105468.0
2019-10-18 12:30:00,48.06,48.09,48.04,48.05,43392.0,38.4327,38.4567,38.4168,38.4248,43392.0
2019-10-18 12:40:00,48.03,48.09,48.02,48.09,33186.0,38.4088,38.4567,38.4008,38.4567,33186.0
2019-10-18 12:50:00,48.08,48.08,48.0,48.06,42093.0,38.4487,38.4487,38.3848,38.4327,42093.0
2019-10-18 13:00:00,48.06,48.11,48.02,48.11,50497.5,38.4327,38.4727,38.4008,38.4727,50497.5
2019-10-18 13:10:00,48.11,48.11,48.03,48.07,60193.5,38.4727,38.4727,38.4088,38.4407,60193.5
2019-10-18 13:20:00,48.07,48.09,48.04,48.05,45687.0,38.4407,38.4567,38.4168,38.4248,45687.0
2019-10-18 13:30:00,48.04,48.05,47.99,48.02,35779.5,38.4168,38.4248,38.3768,38.4008,35779.5
2019-10-18 13:40:00,48.02,48.05,47.99,48.03,24376.5,38.4008,38.4248,38.3768,38.4088,24376.5
2019-10-18 13:50:00,48.03,48.16,48.03,48.13,51595.5,38.4088,38.5127,38.4088,38.4887,51595.5
2019-10-18 14:00:00,48.13,48.17,47.99,47.99,79543.5,38.4887,38.5207,38.3768,38.3768,79543.5
2019-10-18 14:10:00,48.0,48.03,47.98,48.01,18429.0,38.3848,38.4088,38.3688,38.3928,18429.0
2019-10-18 14:20:00,48.0,48.09,48.0,48.08,29460.0,38.3848,38.4567,38.3848,38.4487,29460.0
2019-10-18 14:30:00,48.08,48.09,48.03,48.04,20370.0,38.4487,38.4567,38.4088,38.4168,20370.0
2019-10-18 14:40:00,48.05,48.05,47.95,47.98,18979.5,38.4248,38.4248,38.3448,38.3688,18979.5
2019-10-18 14:50:00,47.98,48.05,47.97,48.03,21381.0,38.3688,38.4248,38.3608,38.4088,21381.0
2019-10-18 15:00:00,48.03,48.05,47.99,48.03,39516.0,38.4088,38.4248,38.3768,38.4088,39516.0
2019-10-18 15:10:00,48.03,48.11,48.01,48.11,32743.5,38.4088,38.4727,38.3928,38.4727,32743.5
2019-10-18 15:20:00,48.11,48.11,48.07,48.08,38622.0,38.4727,38.4727,38.4407,38.4487,38622.0
2019-10-18 15:30:00,48.07,48.17,48.07,48.15,106509.0,38.4407,38.5207,38.4407,38.5047,106509.0
2019-10-18 15:40:00,48.14,48.21,48.13,48.2,174108.0,38.4967,38.5527,38.4887,38.5447,174108.0
2019-10-18 15:50:00,48.2,48.27,47.99,48.02,463968.0,38.5447,38.6007,38.3768,38.4008,463968.0
2019-10-21 09:30:00,48.54,49.17,48.33,49.17,278319.0,38.8166,39.3204,38.6487,39.3204,278319.0
2019-10-21 09:40:00,49.17,49.63,49.08,49.53,327390.0,39.3204,39.6883,39.2484,39.6083,327390.0
2019-10-21 09:50:00,49.54,49.59,49.29,49.43,156970.5,39.6163,39.6563,39.4164,39.5283,156970.5
2019-10-21 10:00:00,49.45,49.5,49.04,49.13,145626.0,39.5443,39.5843,39.2164,39.2884,145626.0
2019-10-21 10:10:00,49.15,49.19,48.96,49.01,66466.5,39.3044,39.3364,39.1525,39.1924,66466.5
2019-10-21 10:20:00,49.01,49.19,49.01,49.07,83794.5,39.1924,39.3364,39.1924,39.2404,83794.5
2019-10-21 10:30:00,49.07,49.11,48.99,49.07,57366.0,39.2404,39.2724,39.1765,39.2404,57366.0
2019-10-21 10:40:00,49.07,49.07,48.86,48.88,99889.5,39.2404,39.2404,39.0725,39.0885,99889.5
2019-10-21 10:50:00,48.88,49.02,48.84,48.86,90253.5,39.0885,39.2004,39.0565,39.0725,90253.5
2019-10-21 11:00:00,48.85,49.01,48.85,48.96,58996.5,39.0645,39.1924,39.0645,39.1525,58996.5
2019-10-21 11:10:00,48.97,49.04,48.93,48.93,59601.0,39.1605,39.2164,39.1285,39.1285,59601.0
2019-10-21 11:20:00,48.93,49.05,48.91,49.03,64471.5,39.1285,39.2244,39.1125,39.2084,64471.5
2019-10-21 11:30:00,49.04,49.04,48.97,48.98,64282.5,39.2164,39.2164,39.1605,39.1685,64282.5
2019-10-21 11:40:00,48.98,49.1,48.98,49.03,96724.5,39.1685,39.2644,39.1685,39.2084,96724.5
2019-10-21 11:50:00,49.04,49.16,49.03,49.15,135267.0,39.2164,39.3124,39.2084,39.3044,135267.0
2019-10-21 12:00:00,49.13,49.14,49.03,49.09,73728.0,39.2884,39.2964,39.2084,39.2564,73728.0
2019-10-21 12:10:00,49.07,49.09,49.0,49.01,42838.5,39.2404,39.2564,39.1845,39.1924,42838.5
2019-10-21 12:20:00,49.01,49.11,49.01,49.07,41062.5,39.1924,39.2724,39.1924,39.2404,41062.5
2019-10-21 12:30:00,49.08,49.09,49.02,49.03,43896.0,39.2484,39.2564,39.2004,39.2084,43896.0
2019-10-21 12:40:00,49.01,49.05,48.94,48.96,58576.5,39.1924,39.2244,39.1365,39.1525,58576.5
2019-10-21 12:50:00,48.96,48.99,48.9,48.93,26256.0,39.1525,39.1765,39.1045,39.1285,26256.0
2019-10-21 13:00:00,48.93,48.93,48.79,48.82,88612.5,39.1285,39.1285,39.0165,39.0405,88612.5
2019-10-21 13:10:00,48.81,48.82,48.77,48.8,36462.0,39.0325,39.0405,39.0005,39.0245,36462.0
2019-10-21 13:20:00,48.81,48.85,48.77,48.81,39414.0,39.0325,39.0645,39.0005,39.0325,39414.0
2019-10-21 13:30:00,48.81,48.83,48.67,48.68,89643.0,39.0325,39.0485,38.9206,38.9286,89643.0
2019-10-21 13:40:00,48.67,48.72,48.66,48.7,50002.5,38.9206,38.9605,38.9126,38.9445,50002.5
2019-10-21 13:50:00,48.7,48.78,48.69,48.75,40605.0,38.9445,39.0085,38.9366,38.9845,40605.0
2019-10-21 14:00:00,48.75,48.79,48.7,48.72,36358.5,38.9845,39.0165,38.9445,38.9605,36358.5
2019-10-21 14:10:00,48.72,48.74,48.61,48.63,84187.5,38.9605,38.9765,38.8726,38.8886,84187.5
2019-10-21 14:20:00,48.62,48.65,48.59,48.59,53110.5,38.8806,38.9046,38.8566,38.8566,53110.5
2019-10-21 14:30:00,48.59,48.63,48.57,48.59,64987.5,38.8566,38.8886,38.8406,38.8566,64987.5
2019-10-21 14:40:00,48.59,48.59,48.52,48.54,57796.5,38.8566,38.8566,38.8006,38.8166,57796.5
2019-10-21 14:50:00,48.53,48.56,48.5,48.51,54108.0,38.8086,38.8326,38.7846,38.7926,54108.0
2019-10-21 15:00:00,48.52,48.6,48.51,48.52,94477.5,38.8006,38.8646,38.7926,38.8006,94477.5
2019-10-21 15:10:00,48.51,48.57,48.51,48.56,63243.0,38.7926,38.8406,38.7926,38.8326,63243.0
2019-10-21 15:20:00,48.56,48.67,48.55,48.67,77173.5,38.8326,38.9206,38.8246,38.9206,77173.5
2019-10-21 15:30:00,48.66,48.71,48.65,48.68,89907.0,38.9126,38.9525,38.9046,38.9286,89907.0
2019-10-21 15:40:00,48.69,48.73,48.68,48.7,129790.5,38.9366,38.9685,38.9286,38.9445,129790.5
2019-10-21 15:50:00,48.7,48.73,48.55,48.63,686496.0,38.9445,38.9685,38.8246,38.8886,686496.0
2019-10-22 09:30:00,49.37,50.93,48.67,48.97,538239.0,39.4803,40.7278,38.9206,39.1605,538239.0
2019-10-22 09:40:00,49.03,50.27,48.91,49.19,183237.0,39.2084,40.2,39.1125,39.3364,183237.0
2019-10-22 09:50:00,49.24,49.65,49.24,49.41,148339.5,39.3764,39.7042,39.3764,39.5123,148339.5
2019-10-22 10:00:00,49.42,49.45,49.25,49.27,121678.5,39.5203,39.5443,39.3844,39.4004,121678.5
2019-10-22 10:10:00,49.27,49.69,49.14,49.66,83625.0,39.4004,39.7362,39.2964,39.7122,83625.0
2019-10-22 10:20:00,49.63,49.69,49.53,49.6,109770.0,39.6883,39.7362,39.6083,39.6643,109770.0
2019-10-22 10:30:00,49.59,49.71,49.55,49.65,62668.5,39.6563,39.7522,39.6243,39.7042,62668.5
2019-10-22 10:40:00,49.65,49.7,49.19,49.39,142152.0,39.7042,39.7442,39.3364,39.4963,142152.0
2019-10-22 10:50:00,49.39,49.57,49.35,49.47,53682.0,39.4963,39.6403,39.4643,39.5603,53682.0
2019-10-22 11:00:00,49.46,49.57,49.39,49.53,53880.0,39.5523,39.6403,39.4963,39.6083,53880.0
2019-10-22 11:10:00,49.52,49.87,49.51,49.82,96613.5,39.6003,39.8802,39.5923,39.8402,96613.5
2019-10-22 11:20:00,49.85,49.87,49.57,49.63,106822.5,39.8642,39.8802,39.6403,39.6883,106822.5
2019-10-22 11:30:00,49.63,49.7,49.48,49.58,43768.5,39.6883,39.7442,39.5683,39.6483,43768.5
2019-10-22 11:40:00,49.58,49.65,49.51,49.61,69327.0,39.6483,39.7042,39.5923,39.6723,69327.0
2019-10-22 11:50:00,49.59,49.75,49.5,49.7,41119.5,39.6563,39.7842,39.5843,39.7442,41119.5
2019-10-22 12:00:00,49.7,49.81,49.57,49.8,48805.5,39.7442,39.8322,39.6403,39.8242,48805.5
2019-10-22 12:10:00,49.8,49.93,49.77,49.93,83373.0,39.8242,39.9282,39.8002,39.9282,83373.0
2019-10-22 12:20:00,49.93,50.07,49.91,50.05,62766.0,39.9282,40.0401,39.9122,40.0241,62766.0
2019-10-22 12:30:00,50.07,50.09,49.95,50.09,59901.0,40.0401,40.0561,39.9442,40.0561,59901.0
2019-10-22 12:40:00,50.09,50.17,50.04,50.1,81291.0,40.0561,40.1201,40.0161,40.0641,81291.0
2019-10-22 12:50:00,50.11,50.23,50.05,50.05,45940.5,40.0721,40.1681,40.0241,40.0241,45940.5
2019-10-22 13:00:00,50.06,50.06,49.79,49.85,69967.5,40.0321,40.0321,39.8162,39.8642,69967.5
2019-10-22 13:10:00,49.85,49.96,49.79,49.89,57718.5,39.8642,39.9521,39.8162,39.8962,57718.5
2019-10-22 13:20:00,49.88,50.03,49.83,50.02,41157.0,39.8882,40.0081,39.8482,40.0001,41157.0
2019-10-22 13:30:00,50.03,50.03,49.93,50.0,45160.5,40.0081,40.0081,39.9282,39.9841,45160.5
2019-10-22 13:40:00,49.99,50.08,49.97,50.01,33499.5,39.9761,40.0481,39.9601,39.9921,33499.5
2019-10-22 13:50:00,50.02,50.17,50.01,50.16,59080.5,40.0001,40.1201,39.9921,40.1121,59080.5
2019-10-22 14:00:00,50.16,50.53,50.09,50.5,270594.0,40.1121,40.408,40.0561,40.384,270594.0
2019-10-22 14:10:00,50.5,50.67,50.48,50.62,74401.5,40.384,40.5199,40.368,40.4799,74401.5
2019-10-22 14:20:00,50.64,50.68,50.51,50.67,118720.5,40.4959,40.5279,40.392,40.5199,118720.5
2019-10-22 14:30:00,50.67,50.7,50.58,50.66,180580.5,40.5199,40.5439,40.448,40.5119,180580.5
2019-10-22 14:40:00,50.66,50.67,50.61,50.67,99234.0,40.5119,40.5199,40.4719,40.5199,99234.0
2019-10-22 14:50:00,50.67,50.67,50.59,50.65,151482.0,40.5199,40.5199,40.4559,40.5039,151482.0
2019-10-22 15:00:00,50.65,50.66,50.53,50.62,82920.0,40.5039,40.5119,40.408,40.4799,82920.0
2019-10-22 15:10:00,50.62,50.67,50.53,50.65,154102.5,40.4799,40.5199,40.408,40.5039,154102.5
2019-10-22 15:20:00,50.65,50.67,50.6,50.64,143121.0,40.5039,40.5199,40.4639,40.4959,143121.0
2019-10-22 15:30:00,50.64,50.67,50.61,50.65,236725.5,40.4959,40.5199,40.4719,40.5039,236725.5
2019-10-22 15:40:00,50.65,50.82,50.59,50.67,261861.0,40.5039,40.6399,40.4559,40.5199,261861.0
2019-10-22 15:50:00,50.68,50.93,50.67,50.92,675685.5,40.5279,40.7278,40.5199,40.7198,675685.5
2019-10-23 09:30:00,50.24,50.67,50.06,50.46,186625.5,40.1761,40.5199,40.0321,40.352,186625.5
2019-10-23 09:40:00,50.43,50.48,50.17,50.33,143997.0,40.328,40.368,40.1201,40.248,143997.0
2019-10-23 09:50:00,50.31,50.51,50.09,50.13,152616.0,40.232,40.392,40.0561,40.0881,152616.0
2019-10-23 10:00:00,50.12,50.19,50.01,50.19,150517.5,40.0801,40.1361,39.9921,40.1361,150517.5
2019-10-23 10:10:00,50.21,50.24,49.93,49.99,67413.0,40.1521,40.1761,39.9282,39.9761,67413.0
2019-10-23 10:20:00,49.97,49.97,49.71,49.75,122344.5,39.9601,39.9601,39.7522,39.7842,122344.5
2019-10-23 10:30:00,49.78,49.87,49.75,49.83,42411.0,39.8082,39.8802,39.7842,39.8482,42411.0
2019-10-23 10:40:00,49.82,49.83,49.53,49.68,71275.5,39.8402,39.8482,39.6083,39.7282,71275.5
2019-10-23 10:50:00,49.68,50.01,49.63,50.01,134896.5,39.7282,39.9921,39.6883,39.9921,134896.5
2019-10-23 11:00:00,50.0,50.02,49.78,49.89,43560.0,39.9841,40.0001,39.8082,39.8962,43560.0
2019-10-23 11:10:00,49.89,49.93,49.83,49.85,27616.5,39.8962,39.9282,39.8482,39.8642,27616.5
2019-10-23 11:20:00,49.85,49.93,49.79,49.93,42520.5,39.8642,39.9282,39.8162,39.9282,42520.5
2019-10-23 11:30:00,49.93,49.99,49.9,49.91,36945.0,39.9282,39.9761,39.9042,39.9122,36945.0
2019-10-23 11:40:00,49.91,49.97,49.85,49.87,37261.5,39.9122,39.9601,39.8642,39.8802,37261.5
2019-10-23 11:50:00,49.89,49.97,49.85,49.92,25213.5,39.8962,39.9601,39.8642,39.9202,25213.5
2019-10-23 12:00:00,49.92,49.93,49.87,49.91,26943.0,39.9202,39.9282,39.8802,39.9122,26943.0
2019-10-23 12:10:00,49.91,49.97,49.9,49.95,25384.5,39.9122,39.9601,39.9042,39.9442,25384.5
2019-10-23 12:20:00,49.95,49.96,49.89,49.93,32161.5,39.9442,39.9521,39.8962,39.9282,32161.5
2019-10-23 12:30:00,49.94,50.09,49.93,50.08,34677.0,39.9362,40.0561,39.9282,40.0481,34677.0
2019-10-23 12:40:00,50.07,50.09,50.01,50.06,19914.0,40.0401,40.0561,39.9921,40.0321,19914.0
2019-10-23 12:50:00,50.07,50.09,50.03,50.04,18705.0,40.0401,40.0561,40.0081,40.0161,18705.0
2019-10-23 13:00:00,50.05,50.18,50.05,50.13,21799.5,40.0241,40.1281,40.0241,40.0881,21799.5
2019-10-23 13:10:00,50.13,50.13,49.99,50.05,43189.5,40.0881,40.0881,39.9761,40.0241,43189.5
2019-10-23 13:20:00,50.05,50.09,50.03,50.08,21882.0,40.0241,40.0561,40.0081,40.0481,21882.0
2019-10-23 13:30:00,50.09,50.21,50.07,50.19,43482.0,40.0561,40.1521,40.0401,40.1361,43482.0
2019-10-23 13:40:00,50.19,50.19,50.14,50.15,37152.0,40.1361,40.1361,40.0961,40.1041,37152.0
2019-10-23 13:50:00,50.16,50.19,50.09,50.13,49876.5,40.1121,40.1361,40.0561,40.0881,49876.5
2019-10-23 14:00:00,50.12,50.15,50.07,50.09,72982.5,40.0801,40.1041,40.0401,40.0561,72982.5
2019-10-23 14:10:00,50.09,50.13,50.03,50.06,64560.0,40.0561,40.0881,40.0081,40.0321,64560.0
2019-10-23 14:20:00,50.06,50.06,49.97,49.99,49653.0,40.0321,40.0321,39.9601,39.9761,49653.0
2019-10-23 14:30:00,49.99,50.03,49.95,50.01,25411.5,39.9761,40.0081,39.9442,39.9921,25411.5
2019-10-23 14:40:00,50.01,50.01,49.95,49.97,31818.0,39.9921,39.9921,39.9442,39.9601,31818.0
2019-10-23 14:50:00,49.97,49.97,49.91,49.95,35449.5,39.9601,39.9601,39.9122,39.9442,35449.5
2019-10-23 15:00:00,49.95,50.0,49.89,50.0,86568.0,39.9442,39.9841,39.8962,39.9841,86568.0
2019-10-23 15:10:00,50.0,50.06,49.99,50.01,91212.0,39.9841,40.0321,39.9761,39.9921,91212.0
2019-10-23 15:20:00,50.01,50.09,50.01,50.06,59146.5,39.9921,40.0561,39.9921,40.0321,59146.5
2019-10-23 15:30:00,50.06,50.13,50.04,50.04,98322.0,40.0321,40.0881,40.0161,40.0161,98322.0
2019-10-23 15:40:00,50.05,50.15,50.04,50.14,123933.0,40.0241,40.1041,40.0161,40.0961,123933.0
2019-10-23 15:50:00,50.15,50.17,50.07,50.07,393109.5,40.1041,40.1201,40.0401,40.0401,393109.5
2019-10-24 09:30:00,50.25,50.41,50.07,50.13,75315.0,40.1841,40.312,40.0401,40.0881,75315.0
2019-10-24 09:40:00,50.13,50.41,50.03,50.03,24102.0,40.0881,40.312,40.0081,40.0081,24102.0
2019-10-24 09:50:00,50.03,50.03,49.88,49.99,45513.0,40.0081,40.0081,39.8882,39.9761,45513.0
2019-10-24 10:00:00,50.0,50.0,49.6,49.67,121383.0,39.9841,39.9841,39.6643,39.7202,121383.0
2019-10-24 10:10:00,49.65,49.67,49.45,49.47,38695.5,39.7042,39.7202,39.5443,39.5603,38695.5
2019-10-24 10:20:00,49.45,49.71,49.44,49.69,45993.0,39.5443,39.7522,39.5363,39.7362,45993.0
2019-10-24 10:30:00,49.71,50.07,49.61,50.07,45747.0,39.7522,40.0401,39.6723,40.0401,45747.0
2019-10-24 10:40:00,50.05,50.05,49.85,49.87,30168.0,40.0241,40.0241,39.8642,39.8802,30168.0
2019-10-24 10:50:00,49.87,49.88,49.77,49.87,19107.0,39.8802,39.8882,39.8002,39.8802,19107.0
2019-10-24 11:00:00,49.89,50.07,49.86,50.04,49440.0,39.8962,40.0401,39.8722,40.0161,49440.0
2019-10-24 11:10:00,50.06,50.08,50.01,50.05,17265.0,40.0321,40.0481,39.9921,40.0241,17265.0
2019-10-24 11:20:00,50.06,50.25,50.05,50.24,39798.0,40.0321,40.1841,40.0241,40.1761,39798.0
2019-10-24 11:30:00,50.24,50.29,50.11,50.11,13384.5,40.1761,40.216,40.0721,40.0721,13384.5
2019-10-24 11:40:00,50.07,50.13,50.05,50.06,10705.5,40.0401,40.0881,40.0241,40.0321,10705.5
2019-10-24 11:50:00,50.08,50.08,49.96,50.06,14740.5,40.0481,40.0481,39.9521,40.0321,14740.5
2019-10-24 12:00:00,50.08,50.12,49.96,49.99,15501.0,40.0481,40.0801,39.9521,39.9761,15501.0
2019-10-24 12:10:00,49.97,49.99,49.8,49.85,36186.0,39.9601,39.9761,39.8242,39.8642,36186.0
2019-10-24 12:20:00,49.84,49.91,49.79,49.9,14214.0,39.8562,39.9122,39.8162,39.9042,14214.0
2019-10-24 12:30:00,49.89,49.96,49.77,49.89,50542.5,39.8962,39.9521,39.8002,39.8962,50542.5
2019-10-24 12:40:00,49.87,49.92,49.87,49.91,18445.5,39.8802,39.9202,39.8802,39.9122,18445.5
2019-10-24 12:50:00,49.9,49.9,49.82,49.84,14191.5,39.9042,39.9042,39.8402,39.8562,14191.5
2019-10-24 13:00:00,49.85,49.99,49.84,49.93,35494.5,39.8642,39.9761,39.8562,39.9282,35494.5
2019-10-24 13:10:00,49.92,49.93,49.85,49.93,28914.0,39.9202,39.9282,39.8642,39.9282,28914.0
2019-10-24 13:20:00,49.92,50.05,49.89,50.04,21435.0,39.9202,40.0241,39.8962,40.0161,21435.0
2019-10-24 13:30:00,50.03,50.03,49.95,50.0,12825.0,40.0081,40.0081,39.9442,39.9841,12825.0
2019-10-24 13:40:00,50.01,50.02,49.97,50.02,12733.5,39.9921,40.0001,39.9601,40.0001,12733.5
2019-10-24 13:50:00,50.01,50.03,49.98,50.03,18258.0,39.9921,40.0081,39.9681,40.0081,18258.0
2019-10-24 14:00:00,50.03,50.08,50.02,50.08,15877.5,40.0081,40.0481,40.0001,40.0481,15877.5
2019-10-24 14:10:00,50.07,50.17,50.07,50.17,25584.0,40.0401,40.1201,40.0401,40.1201,25584.0
2019-10-24 14:20:00,50.18,50.24,50.13,50.24,27274.5,40.1281,40.1761,40.0881,40.1761,27274.5
2019-10-24 14:30:00,50.25,50.3,50.21,50.27,27340.5,40.1841,40.224,40.1521,40.2,27340.5
2019-10-24 14:40:00,50.27,50.29,50.27,50.27,35079.0,40.2,40.216,40.2,40.2,35079.0
2019-10-24 14:50:00,50.28,50.29,50.27,50.28,23437.5,40.208,40.216,40.2,40.208,23437.5
2019-10-24 15:00:00,50.28,50.3,50.27,50.27,33465.0,40.208,40.224,40.2,40.2,33465.0
2019-10-24 15:10:00,50.27,50.3,50.26,50.26,50113.5,40.2,40.224,40.1921,40.1921,50113.5
2019-10-24 15:20:00,50.26,50.36,50.26,50.27,59379.0,40.1921,40.272,40.1921,40.2,59379.0
2019-10-24 15:30:00,50.27,50.27,50.09,50.17,127743.0,40.2,40.2,40.0561,40.1201,127743.0
2019-10-24 15:40:00,50.17,50.22,50.11,50.19,203038.5,40.1201,40.1601,40.0721,40.1361,203038.5
2019-10-24 15:50:00,50.19,50.23,50.15,50.21,228883.5,40.1361,40.1681,40.1041,40.1521,228883.5
2019-10-25 09:30:00,50.2,50.59,50.09,50.59,64171.5,40.1441,40.4559,40.0561,40.4559,64171.5
2019-10-25 09:40:00,50.64,50.73,50.45,50.49,177777.0,40.4959,40.5679,40.344,40.376,177777.0
2019-10-25 09:50:00,50.5,50.82,50.5,50.62,32211.0,40.384,40.6399,40.384,40.4799,32211.0
2019-10-25 10:00:00,50.64,50.69,50.48,50.49,37078.5,40.4959,40.5359,40.368,40.376,37078.5
2019-10-25 10:10:00,50.49,50.63,50.44,50.63,64777.5,40.376,40.4879,40.336,40.4879,64777.5
2019-10-25 10:20:00,50.64,50.66,50.55,50.57,25743.0,40.4959,40.5119,40.424,40.44,25743.0
2019-10-25 10:30:00,50.58,50.63,50.58,50.63,15451.5,40.448,40.4879,40.448,40.4879,15451.5
2019-10-25 10:40:00,50.61,50.65,50.51,50.65,14701.5,40.4719,40.5039,40.392,40.5039,14701.5
2019-10-25 10:50:00,50.66,50.72,50.65,50.69,23646.0,40.5119,40.5599,40.5039,40.5359,23646.0
2019-10-25 11:00:00,50.7,50.83,50.7,50.79,19651.5,40.5439,40.6479,40.5439,40.6159,19651.5
2019-10-25 11:10:00,50.81,50.92,50.81,50.91,28440.0,40.6319,40.7198,40.6319,40.7118,28440.0
2019-10-25 11:20:00,50.93,51.09,50.93,51.07,21919.5,40.7278,40.8558,40.7278,40.8398,21919.5
2019-10-25 11:30:00,51.09,51.2,51.06,51.2,42652.5,40.8558,40.9438,40.8318,40.9438,42652.5
2019-10-25 11:40:00,51.19,51.33,51.19,51.31,134872.5,40.9358,41.0477,40.9358,41.0317,134872.5
2019-10-25 11:50:00,51.31,51.37,51.23,51.33,71776.5,41.0317,41.0797,40.9677,41.0477,71776.5
2019-10-25 12:00:00,51.33,51.36,51.25,51.3,112876.5,41.0477,41.0717,40.9837,41.0237,112876.5
2019-10-25 12:10:00,51.3,51.33,51.09,51.16,75045.0,41.0237,41.0477,40.8558,40.9118,75045.0
2019-10-25 12:20:00,51.19,51.31,51.19,51.31,44062.5,40.9358,41.0317,40.9358,41.0317,44062.5
2019-10-25 12:30:00,51.33,51.41,51.3,51.36,31668.0,41.0477,41.1117,41.0237,41.0717,31668.0
2019-10-25 12:40:00,51.36,51.45,51.35,51.43,48786.0,41.0717,41.1437,41.0637,41.1277,48786.0
2019-10-25 12:50:00,51.43,51.43,51.27,51.37,45603.0,41.1277,41.1277,40.9997,41.0797,45603.0
2019-10-25 13:00:00,51.37,51.39,51.35,51.37,19500.0,41.0797,41.0957,41.0637,41.0797,19500.0
2019-10-25 13:10:00,51.35,51.37,51.31,51.33,28375.5,41.0637,41.0797,41.0317,41.0477,28375.5
2019-10-25 13:20:00,51.33,51.35,51.31,51.33,16453.5,41.0477,41.0637,41.0317,41.0477,16453.5
2019-10-25 13:30:00,51.34,51.45,51.33,51.43,19561.5,41.0557,41.1437,41.0477,41.1277,19561.5
2019-10-25 13:40:00,51.41,51.43,51.37,51.38,14041.5,41.1117,41.1277,41.0797,41.0877,14041.5
2019-10-25 13:50:00,51.36,51.37,51.33,51.36,11865.0,41.0717,41.0797,41.0477,41.0717,11865.0
2019-10-25 14:00:00,51.35,51.37,51.31,51.32,35338.5,41.0637,41.0797,41.0317,41.0397,35338.5
2019-10-25 14:10:00,51.33,51.39,51.33,51.39,16678.5,41.0477,41.0957,41.0477,41.0957,16678.5
2019-10-25 14:20:00,51.39,51.41,51.37,51.39,24738.0,41.0957,41.1117,41.0797,41.0957,24738.0
2019-10-25 14:30:00,51.39,51.41,51.32,51.37,21787.5,41.0957,41.1117,41.0397,41.0797,21787.5
2019-10-25 14:40:00,51.37,51.43,51.35,51.4,60412.5,41.0797,41.1277,41.0637,41.1037,60412.5
2019-10-25 14:50:00,51.39,51.39,51.35,51.35,38985.0,41.0957,41.0957,41.0637,41.0637,38985.0
2019-10-25 15:00:00,51.35,51.35,51.29,51.33,48915.0,41.0637,41.0637,41.0157,41.0477,48915.0
2019-10-25 15:10:00,51.33,51.38,51.29,51.38,46615.5,41.0477,41.0877,41.0157,41.0877,46615.5
2019-10-25 15:20:00,51.37,51.43,51.33,51.34,67116.0,41.0797,41.1277,41.0477,41.0557,67116.0
2019-10-25 15:30:00,51.34,51.37,51.3,51.31,51717.0,41.0557,41.0797,41.0237,41.0317,51717.0
2019-10-25 15:40:00,51.31,51.31,51.28,51.28,60934.5,41.0317,41.0317,41.0077,41.0077,60934.5
2019-10-25 15:50:00,51.29,51.32,51.26,51.27,175741.5,41.0157,41.0397,40.9917,40.9997,175741.5
2019-10-28 09:30:00,51.33,51.79,51.29,51.72,75903.0,41.0477,41.4156,41.0157,41.3596,75903.0
2019-10-28 09:40:00,51.72,51.77,51.53,51.7,23580.0,41.3596,41.3996,41.2076,41.3436,23580.0
2019-10-28 09:50:00,51.69,51.73,51.55,51.65,30235.5,41.3356,41.3676,41.2236,41.3036,30235.5
2019-10-28 10:00:00,51.67,51.77,51.65,51.75,38149.5,41.3196,41.3996,41.3036,41.3836,38149.5
2019-10-28 10:10:00,51.75,51.77,51.61,51.69,37093.5,41.3836,41.3996,41.2716,41.3356,37093.5
2019-10-28 10:20:00,51.69,51.77,51.66,51.67,25161.0,41.3356,41.3996,41.3116,41.3196,25161.0
2019-10-28 10:30:00,51.69,51.77,51.64,51.65,26034.0,41.3356,41.3996,41.2956,41.3036,26034.0
2019-10-28 10:40:00,51.65,51.78,51.59,51.69,65968.5,41.3036,41.4076,41.2556,41.3356,65968.5
2019-10-28 10:50:00,51.67,51.78,51.64,51.76,32467.5,41.3196,41.4076,41.2956,41.3916,32467.5
2019-10-28 11:00:00,51.77,51.82,51.73,51.82,49684.5,41.3996,41.4396,41.3676,41.4396,49684.5
2019-10-28 11:10:00,51.82,51.87,51.65,51.75,35683.5,41.4396,41.4795,41.3036,41.3836,35683.5
2019-10-28 11:20:00,51.75,51.82,51.71,51.77,26439.0,41.3836,41.4396,41.3516,41.3996,26439.0
2019-10-28 11:30:00,51.78,51.78,51.67,51.73,77703.0,41.4076,41.4076,41.3196,41.3676,77703.0
2019-10-28 11:40:00,51.72,51.81,51.71,51.8,16366.5,41.3596,41.4316,41.3516,41.4236,16366.5
2019-10-28 11:50:00,51.81,51.81,51.73,51.79,27316.5,41.4316,41.4316,41.3676,41.4156,27316.5
2019-10-28 12:00:00,51.78,51.79,51.64,51.69,19671.0,41.4076,41.4156,41.2956,41.3356,19671.0
2019-10-28 12:10:00,51.69,51.73,51.64,51.65,18253.5,41.3356,41.3676,41.2956,41.3036,18253.5
2019-10-28 12:20:00,51.64,51.72,51.63,51.68,32130.0,41.2956,41.3596,41.2876,41.3276,32130.0
2019-10-28 12:30:00,51.66,51.67,51.57,51.59,22306.5,41.3116,41.3196,41.2396,41.2556,22306.5
2019-10-28 12:40:00,51.59,51.63,51.59,51.62,17460.0,41.2556,41.2876,41.2556,41.2796,17460.0
2019-10-28 12:50:00,51.62,51.65,51.61,51.63,11997.0,41.2796,41.3036,41.2716,41.2876,11997.0
2019-10-28 13:00:00,51.63,51.63,51.55,51.61,29709.0,41.2876,41.2876,41.2236,41.2716,29709.0
2019-10-28 13:10:00,51.59,51.6,51.53,51.54,21166.5,41.2556,41.2636,41.2076,41.2156,21166.5
2019-10-28 13:20:00,51.53,51.57,51.52,51.56,18979.5,41.2076,41.2396,41.1997,41.2316,18979.5
2019-10-28 13:30:00,51.56,51.59,51.51,51.52,17226.0,41.2316,41.2556,41.1917,41.1997,17226.0
2019-10-28 13:40:00,51.53,51.59,51.51,51.59,14877.0,41.2076,41.2556,41.1917,41.2556,14877.0
2019-10-28 13:50:00,51.58,51.59,51.55,51.58,14797.5,41.2476,41.2556,41.2236,41.2476,14797.5
2019-10-28 14:00:00,51.59,51.63,51.57,51.6,22807.5,41.2556,41.2876,41.2396,41.2636,22807.5
2019-10-28 14:10:00,51.59,51.71,51.59,51.7,13753.5,41.2556,41.3516,41.2556,41.3436,13753.5
2019-10-28 14:20:00,51.7,51.71,51.67,51.7,16840.5,41.3436,41.3516,41.3196,41.3436,16840.5
2019-10-28 14:30:00,51.7,51.72,51.67,51.69,23985.0,41.3436,41.3596,41.3196,41.3356,23985.0
2019-10-28 14:40:00,51.7,51.75,51.67,51.75,22576.5,41.3436,41.3836,41.3196,41.3836,22576.5
2019-10-28 14:50:00,51.75,51.77,51.71,51.76,21142.5,41.3836,41.3996,41.3516,41.3916,21142.5
2019-10-28 15:00:00,51.75,51.77,51.72,51.75,22692.0,41.3836,41.3996,41.3596,41.3836,22692.0
2019-10-28 15:10:00,51.75,51.77,51.7,51.7,73363.5,41.3836,41.3996,41.3436,41.3436,73363.5
2019-10-28 15:20:00,51.71,51.75,51.68,51.71,32583.0,41.3516,41.3836,41.3276,41.3516,32583.0
2019-10-28 15:30:00,51.69,51.69,51.67,51.68,53820.0,41.3356,41.3356,41.3196,41.3276,53820.0
2019-10-28 15:40:00,51.67,51.68,51.6,51.65,59919.0,41.3196,41.3276,41.2636,41.3036,59919.0
2019-10-28 15:50:00,51.65,51.73,51.59,51.67,245529.0,41.3036,41.3676,41.2556,41.3196,245529.0
2019-10-29 09:30:00,51.35,51.35,50.94,51.3,101955.0,41.0637,41.0637,40.7358,41.0237,101955.0
2019-10-29 09:40:00,51.27,51.6,51.12,51.55,61620.0,40.9997,41.2636,40.8798,41.2236,61620.0
2019-10-29 09:50:00,51.58,51.77,51.35,51.45,55380.0,41.2476,41.3996,41.0637,41.1437,55380.0
2019-10-29 10:00:00,51.42,51.68,51.42,51.5,36810.0,41.1197,41.3276,41.1197,41.1837,36810.0
2019-10-29 10:10:00,51.49,51.49,51.29,51.43,32587.5,41.1757,41.1757,41.0157,41.1277,32587.5
2019-10-29 10:20:00,51.43,51.57,51.39,51.52,14823.0,41.1277,41.2396,41.0957,41.1997,14823.0
2019-10-29 10:30:00,51.51,51.63,51.49,51.61,37306.5,41.1917,41.2876,41.1757,41.2716,37306.5
2019-10-29 10:40:00,51.61,51.71,51.59,51.67,17865.0,41.2716,41.3516,41.2556,41.3196,17865.0
2019-10-29 10:50:00,51.65,51.67,51.57,51.57,12063.0,41.3036,41.3196,41.2396,41.2396,12063.0
2019-10-29 11:00:00,51.58,51.66,51.49,51.62,17167.5,41.2476,41.3116,41.1757,41.2796,17167.5
2019-10-29 11:10:00,51.61,51.67,51.56,51.56,17395.5,41.2716,41.3196,41.2316,41.2316,17395.5
2019-10-29 11:20:00,51.56,51.59,51.51,51.55,18663.0,41.2316,41.2556,41.1917,41.2236,18663.0
2019-10-29 11:30:00,51.54,51.55,51.45,51.51,44988.0,41.2156,41.2236,41.1437,41.1917,44988.0
2019-10-29 11:40:00,51.5,51.5,51.43,51.48,17652.0,41.1837,41.1837,41.1277,41.1677,17652.0
2019-10-29 11:50:00,51.47,51.53,51.26,51.36,25158.0,41.1597,41.2076,40.9917,41.0717,25158.0
2019-10-29 12:00:00,51.34,51.45,51.27,51.45,15202.5,41.0557,41.1437,40.9997,41.1437,15202.5
2019-10-29 12:10:00,51.45,51.63,51.45,51.59,13153.5,41.1437,41.2876,41.1437,41.2556,13153.5
2019-10-29 12:20:00,51.57,51.61,51.53,51.59,18450.0,41.2396,41.2716,41.2076,41.2556,18450.0
2019-10-29 12:30:00,51.61,51.68,51.59,51.65,16995.0,41.2716,41.3276,41.2556,41.3036,16995.0
2019-10-29 12:40:00,51.63,51.68,51.61,51.66,7545.0,41.2876,41.3276,41.2716,41.3116,7545.0
2019-10-29 12:50:00,51.64,51.64,51.53,51.57,27135.0,41.2956,41.2956,41.2076,41.2396,27135.0
2019-10-29 13:00:00,51.6,51.71,51.57,51.71,86017.5,41.2636,41.3516,41.2396,41.3516,86017.5
2019-10-29 13:10:00,51.71,51.71,51.63,51.64,21976.5,41.3516,41.3516,41.2876,41.2956,21976.5
2019-10-29 13:20:00,51.65,51.7,51.65,51.66,12079.5,41.3036,41.3436,41.3036,41.3116,12079.5
2019-10-29 13:30:00,51.66,51.69,51.64,51.67,15498.0,41.3116,41.3356,41.2956,41.3196,15498.0
2019-10-29 13:40:00,51.67,51.7,51.65,51.69,12189.0,41.3196,41.3436,41.3036,41.3356,12189.0
2019-10-29 13:50:00,51.7,51.73,51.66,51.69,14706.0,41.3436,41.3676,41.3116,41.3356,14706.0
2019-10-29 14:00:00,51.69,51.72,51.65,51.66,12630.0,41.3356,41.3596,41.3036,41.3116,12630.0
2019-10-29 14:10:00,51.67,51.73,51.66,51.72,15726.0,41.3196,41.3676,41.3116,41.3596,15726.0
2019-10-29 14:20:00,51.72,51.73,51.7,51.71,19026.0,41.3596,41.3676,41.3436,41.3516,19026.0
2019-10-29 14:30:00,51.72,51.74,51.7,51.72,32991.0,41.3596,41.3756,41.3436,41.3596,32991.0
2019-10-29 14:40:00,51.71,51.71,51.57,51.63,19471.5,41.3516,41.3516,41.2396,41.2876,19471.5
2019-10-29 14:50:00,51.63,51.63,51.51,51.51,21142.5,41.2876,41.2876,41.1917,41.1917,21142.5
2019-10-29 15:00:00,51.51,51.56,51.5,51.52,23578.5,41.1917,41.2316,41.1837,41.1997,23578.5
2019-10-29 15:10:00,51.52,51.55,51.49,51.53,17631.0,41.1997,41.2236,41.1757,41.2076,17631.0
2019-10-29 15:20:00,51.53,51.54,51.49,51.49,25627.5,41.2076,41.2156,41.1757,41.1757,25627.5
2019-10-29 15:30:00,51.5,51.5,51.43,51.45,60346.5,41.1837,41.1837,41.1277,41.1437,60346.5
2019-10-29 15:40:00,51.46,51.47,51.4,51.41,68389.5,41.1517,41.1597,41.1037,41.1117,68389.5
2019-10-29 15:50:00,51.41,51.58,51.4,51.55,321753.0,41.1117,41.2476,41.1037,41.2236,321753.0
2019-10-30 09:30:00,50.64,51.17,50.57,51.1,84771.0,40.4959,40.9198,40.44,40.8638,84771.0
2019-10-30 09:40:00,51.07,51.17,50.99,51.02,29509.5,40.8398,40.9198,40.7758,40.7998,29509.5
2019-10-30 09:50:00,51.04,51.08,50.95,51.04,24277.5,40.8158,40.8478,40.7438,40.8158,24277.5
2019-10-30 10:00:00,51.04,51.06,50.77,51.05,44263.5,40.8158,40.8318,40.5999,40.8238,44263.5
2019-10-30 10:10:00,51.03,51.21,50.99,51.21,31062.0,40.8078,40.9518,40.7758,40.9518,31062.0
2019-10-30 10:20:00,51.19,51.19,50.97,51.01,89352.0,40.9358,40.9358,40.7598,40.7918,89352.0
2019-10-30 10:30:00,51.01,51.01,50.93,50.98,38271.0,40.7918,40.7918,40.7278,40.7678,38271.0
2019-10-30 10:40:00,50.97,51.04,50.91,50.91,28065.0,40.7598,40.8158,40.7118,40.7118,28065.0
2019-10-30 10:50:00,50.92,50.96,50.81,50.85,38005.5,40.7198,40.7518,40.6319,40.6639,38005.5
2019-10-30 11:00:00,50.85,50.88,50.76,50.79,30012.0,40.6639,40.6879,40.5919,40.6159,30012.0
2019-10-30 11:10:00,50.79,50.83,50.73,50.79,31671.0,40.6159,40.6479,40.5679,40.6159,31671.0
2019-10-30 11:20:00,50.78,50.78,50.71,50.73,50592.0,40.6079,40.6079,40.5519,40.5679,50592.0
2019-10-30 11:30:00,50.72,50.93,50.69,50.92,44992.5,40.5599,40.7278,40.5359,40.7198,44992.5
2019-10-30 11:40:00,50.91,50.94,50.88,50.91,15231.0,40.7118,40.7358,40.6879,40.7118,15231.0
2019-10-30 11:50:00,50.91,50.96,50.87,50.96,27223.5,40.7118,40.7518,40.6799,40.7518,27223.5
2019-10-30 12:00:00,50.95,51.0,50.93,51.0,19212.0,40.7438,40.7838,40.7278,40.7838,19212.0
2019-10-30 12:10:00,50.98,50.98,50.91,50.96,20241.0,40.7678,40.7678,40.7118,40.7518,20241.0
2019-10-30 12:20:00,50.96,50.99,50.93,50.99,15231.0,40.7518,40.7758,40.7278,40.7758,15231.0
2019-10-30 12:30:00,51.01,51.01,50.97,50.99,19177.5,40.7918,40.7918,40.7598,40.7758,19177.5
2019-10-30 12:40:00,50.99,51.06,50.99,51.01,17523.0,40.7758,40.8318,40.7758,40.7918,17523.0
2019-10-30 12:50:00,51.01,51.07,51.0,51.06,16678.5,40.7918,40.8398,40.7838,40.8318,16678.5
2019-10-30 13:00:00,51.06,51.09,51.01,51.01,13663.5,40.8318,40.8558,40.7918,40.7918,13663.5
2019-10-30 13:10:00,51.01,51.01,50.91,50.91,16680.0,40.7918,40.7918,40.7118,40.7118,16680.0
2019-10-30 13:20:00,50.91,50.95,50.89,50.89,15411.0,40.7118,40.7438,40.6959,40.6959,15411.0
2019-10-30 13:30:00,50.89,50.91,50.85,50.87,19822.5,40.6959,40.7118,40.6639,40.6799,19822.5
2019-10-30 13:40:00,50.87,50.94,50.87,50.87,34119.0,40.6799,40.7358,40.6799,40.6799,34119.0
2019-10-30 13:50:00,50.89,50.97,50.84,50.93,28192.5,40.6959,40.7598,40.6559,40.7278,28192.5
2019-10-30 14:00:00,50.91,50.98,50.75,50.83,48393.0,40.7118,40.7678,40.5839,40.6479,48393.0
2019-10-30 14:10:00,50.83,50.98,50.81,50.89,35088.0,40.6479,40.7678,40.6319,40.6959,35088.0
2019-10-30 14:20:00,50.89,50.93,50.83,50.86,36336.0,40.6959,40.7278,40.6479,40.6719,36336.0
2019-10-30 14:30:00,50.86,50.89,50.79,50.81,54054.0,40.6719,40.6959,40.6159,40.6319,54054.0
2019-10-30 14:40:00,50.81,50.9,50.79,50.85,40444.5,40.6319,40.7038,40.6159,40.6639,40444.5
2019-10-30 14:50:00,50.86,51.03,50.86,50.99,37812.0,40.6719,40.8078,40.6719,40.7758,37812.0
2019-10-30 15:00:00,50.99,51.04,50.97,50.99,41142.0,40.7758,40.8158,40.7598,40.7758,41142.0
2019-10-30 15:10:00,50.99,51.03,50.98,51.0,44782.5,40.7758,40.8078,40.7678,40.7838,44782.5
2019-10-30 15:20:00,51.01,51.12,51.01,51.04,48289.5,40.7918,40.8798,40.7918,40.8158,48289.5
2019-10-30 15:30:00,51.04,51.05,50.95,50.95,64756.5,40.8158,40.8238,40.7438,40.7438,64756.5
2019-10-30 15:40:00,50.96,50.97,50.87,50.89,74832.0,40.7518,40.7598,40.6799,40.6959,74832.0
2019-10-30 15:50:00,50.89,50.99,50.85,50.97,340047.0,40.6959,40.7758,40.6639,40.7598,340047.0
2019-10-31 09:30:00,50.75,50.75,50.23,50.35,54045.0,40.5839,40.5839,40.1681,40.264,54045.0
2019-10-31 09:40:00,50.35,50.63,50.34,50.4,42591.0,40.264,40.4879,40.256,40.304,42591.0
2019-10-31 09:50:00,50.4,50.41,50.25,50.25,32641.5,40.304,40.312,40.1841,40.1841,32641.5
2019-10-31 10:00:00,50.29,50.29,49.94,50.02,88024.5,40.216,40.216,39.9362,40.0001,88024.5
2019-10-31 10:10:00,50.03,50.07,49.91,50.01,173143.5,40.0081,40.0401,39.9122,39.9921,173143.5
2019-10-31 10:20:00,50.0,50.08,49.85,50.0,123427.5,39.9841,40.0481,39.8642,39.9841,123427.5
2019-10-31 10:30:00,50.0,50.07,49.91,50.01,81751.5,39.9841,40.0401,39.9122,39.9921,81751.5
2019-10-31 10:40:00,50.01,50.31,49.99,50.27,111817.5,39.9921,40.232,39.9761,40.2,111817.5
2019-10-31 10:50:00,50.3,50.35,50.2,50.35,21253.5,40.224,40.264,40.1441,40.264,21253.5
2019-10-31 11:00:00,50.32,50.39,50.23,50.39,41883.0,40.24,40.296,40.1681,40.296,41883.0
2019-10-31 11:10:00,50.41,50.41,50.33,50.34,54136.5,40.312,40.312,40.248,40.256,54136.5
2019-10-31 11:20:00,50.33,50.41,50.29,50.38,44929.5,40.248,40.312,40.216,40.288,44929.5
2019-10-31 11:30:00,50.38,50.41,50.22,50.31,67828.5,40.288,40.312,40.1601,40.232,67828.5
2019-10-31 11:40:00,50.31,50.49,50.31,50.49,42765.0,40.232,40.376,40.232,40.376,42765.0
2019-10-31 11:50:00,50.51,50.6,50.49,50.55,44646.0,40.392,40.4639,40.376,40.424,44646.0
2019-10-31 12:00:00,50.55,50.56,50.29,50.34,60075.0,40.424,40.432,40.216,40.256,60075.0
2019-10-31 12:10:00,50.34,50.47,50.31,50.41,29074.5,40.256,40.36,40.232,40.312,29074.5
2019-10-31 12:20:00,50.39,50.52,50.38,50.49,26827.5,40.296,40.4,40.288,40.376,26827.5
2019-10-31 12:30:00,50.47,50.51,50.43,50.44,21618.0,40.36,40.392,40.328,40.336,21618.0
2019-10-31 12:40:00,50.43,50.49,50.37,50.39,24052.5,40.328,40.376,40.28,40.296,24052.5
2019-10-31 12:50:00,50.38,50.48,50.37,50.43,24969.0,40.288,40.368,40.28,40.328,24969.0
2019-10-31 13:00:00,50.43,50.44,50.35,50.43,58945.5,40.328,40.336,40.264,40.328,58945.5
2019-10-31 13:10:00,50.41,50.45,50.39,50.4,24321.0,40.312,40.344,40.296,40.304,24321.0
2019-10-31 13:20:00,50.4,50.42,50.36,50.39,24157.5,40.304,40.32,40.272,40.296,24157.5
2019-10-31 13:30:00,50.41,50.41,50.3,50.32,17542.5,40.312,40.312,40.224,40.24,17542.5
2019-10-31 13:40:00,50.31,50.33,50.26,50.27,27931.5,40.232,40.248,40.1921,40.2,27931.5
2019-10-31 13:50:00,50.27,50.37,50.27,50.35,33522.0,40.2,40.28,40.2,40.264,33522.0
2019-10-31 14:00:00,50.35,50.43,50.3,50.4,25662.0,40.264,40.328,40.224,40.304,25662.0
2019-10-31 14:10:00,50.4,50.44,50.35,50.38,22392.0,40.304,40.336,40.264,40.288,22392.0
2019-10-31 14:20:00,50.39,50.45,50.38,50.45,22497.0,40.296,40.344,40.288,40.344,22497.0
2019-10-31 14:30:00,50.45,50.48,50.29,50.4,75256.5,40.344,40.368,40.216,40.304,75256.5
2019-10-31 14:40:00,50.39,50.43,50.35,50.42,33598.5,40.296,40.328,40.264,40.32,33598.5
2019-10-31 14:50:00,50.43,50.44,50.39,50.41,25657.5,40.328,40.336,40.296,40.312,25657.5
2019-10-31 15:00:00,50.41,50.43,50.37,50.4,26121.0,40.312,40.328,40.28,40.304,26121.0
2019-10-31 15:10:00,50.4,50.49,50.39,50.46,29707.5,40.304,40.376,40.296,40.352,29707.5
2019-10-31 15:20:00,50.47,50.47,50.43,50.43,35311.5,40.36,40.36,40.328,40.328,35311.5
2019-10-31 15:30:00,50.43,50.54,50.42,50.48,53824.5,40.328,40.416,40.32,40.368,53824.5
2019-10-31 15:40:00,50.48,50.51,50.45,50.5,65164.5,40.368,40.392,40.344,40.384,65164.5
2019-10-31 15:50:00,50.49,50.71,50.47,50.71,377679.0,40.376,40.5519,40.36,40.5519,377679.0
2019-11-01 09:30:00,50.95,51.17,50.71,51.09,99313.5,40.7438,40.9198,40.5519,40.8558,99313.5
2019-11-01 09:40:00,51.07,51.13,50.91,51.05,47589.0,40.8398,40.8878,40.7118,40.8238,47589.0
2019-11-01 09:50:00,51.05,51.05,50.92,50.97,18745.5,40.8238,40.8238,40.7198,40.7598,18745.5
2019-11-01 10:00:00,50.97,51.23,50.88,51.05,30717.0,40.7598,40.9677,40.6879,40.8238,30717.0
2019-11-01 10:10:00,51.03,51.24,51.03,51.18,47212.5,40.8078,40.9757,40.8078,40.9278,47212.5
2019-11-01 10:20:00,51.21,51.23,51.15,51.17,30757.5,40.9518,40.9677,40.9038,40.9198,30757.5
2019-11-01 10:30:00,51.18,51.31,51.17,51.27,44467.5,40.9278,41.0317,40.9198,40.9997,44467.5
2019-11-01 10:40:00,51.27,51.44,51.24,51.34,83130.0,40.9997,41.1357,40.9757,41.0557,83130.0
2019-11-01 10:50:00,51.34,51.41,51.26,51.39,40062.0,41.0557,41.1117,40.9917,41.0957,40062.0
2019-11-01 11:00:00,51.39,51.41,51.31,51.39,38778.0,41.0957,41.1117,41.0317,41.0957,38778.0
2019-11-01 11:10:00,51.4,51.47,51.35,51.45,52272.0,41.1037,41.1597,41.0637,41.1437,52272.0
2019-11-01 11:20:00,51.45,51.53,51.44,51.5,29694.0,41.1437,41.2076,41.1357,41.1837,29694.0
2019-11-01 11:30:00,51.5,51.53,51.45,51.48,34866.0,41.1837,41.2076,41.1437,41.1677,34866.0
2019-11-01 11:40:00,51.48,51.52,51.47,51.48,9600.0,41.1677,41.1997,41.1597,41.1677,9600.0
2019-11-01 11:50:00,51.49,51.54,51.45,51.47,25675.5,41.1757,41.2156,41.1437,41.1597,25675.5
2019-11-01 12:00:00,51.47,51.52,51.43,51.48,41745.0,41.1597,41.1997,41.1277,41.1677,41745.0
2019-11-01 12:10:00,51.49,51.51,51.37,51.39,25839.0,41.1757,41.1917,41.0797,41.0957,25839.0
2019-11-01 12:20:00,51.41,51.49,51.38,51.49,35640.0,41.1117,41.1757,41.0877,41.1757,35640.0
2019-11-01 12:30:00,51.49,51.63,51.49,51.59,32037.0,41.1757,41.2876,41.1757,41.2556,32037.0
2019-11-01 12:40:00,51.59,51.67,51.57,51.62,86863.5,41.2556,41.3196,41.2396,41.2796,86863.5
2019-11-01 12:50:00,51.61,51.66,51.57,51.66,27369.0,41.2716,41.3116,41.2396,41.3116,27369.0
2019-11-01 13:00:00,51.65,51.71,51.64,51.71,28674.0,41.3036,41.3516,41.2956,41.3516,28674.0
2019-11-01 13:10:00,51.7,51.81,51.67,51.79,34012.5,41.3436,41.4316,41.3196,41.4156,34012.5
2019-11-01 13:20:00,51.79,51.83,51.77,51.81,26331.0,41.4156,41.4476,41.3996,41.4316,26331.0
2019-11-01 13:30:00,51.81,51.84,51.74,51.75,31659.0,41.4316,41.4556,41.3756,41.3836,31659.0
2019-11-01 13:40:00,51.75,51.91,51.71,51.89,49903.5,41.3836,41.5115,41.3516,41.4955,49903.5
2019-11-01 13:50:00,51.89,51.91,51.87,51.87,31741.5,41.4955,41.5115,41.4795,41.4795,31741.5
2019-11-01 14:00:00,51.87,51.87,51.77,51.8,48399.0,41.4795,41.4795,41.3996,41.4236,48399.0
2019-11-01 14:10:00,51.8,51.87,51.79,51.79,85810.5,41.4236,41.4795,41.4156,41.4156,85810.5
2019-11-01 14:20:00,51.79,51.82,51.75,51.81,28231.5,41.4156,41.4396,41.3836,41.4316,28231.5
2019-11-01 14:30:00,51.81,51.86,51.77,51.8,63049.5,41.4316,41.4715,41.3996,41.4236,63049.5
2019-11-01 14:40:00,51.8,51.81,51.75,51.76,40740.0,41.4236,41.4316,41.3836,41.3916,40740.0
2019-11-01 14:50:00,51.75,51.76,51.72,51.74,48595.5,41.3836,41.3916,41.3596,41.3756,48595.5
2019-11-01 15:00:00,51.73,51.79,51.73,51.77,42072.0,41.3676,41.4156,41.3676,41.3996,42072.0
2019-11-01 15:10:00,51.77,51.83,51.75,51.82,76971.0,41.3996,41.4476,41.3836,41.4396,76971.0
2019-11-01 15:20:00,51.81,51.82,51.73,51.79,53808.0,41.4316,41.4396,41.3676,41.4156,53808.0
2019-11-01 15:30:00,51.79,51.85,51.77,51.83,95401.5,41.4156,41.4635,41.3996,41.4476,95401.5
2019-11-01 15:40:00,51.84,51.87,51.79,51.81,65523.0,41.4556,41.4795,41.4156,41.4316,65523.0
2019-11-01 15:50:00,51.82,52.05,51.79,52.04,491313.0,41.4396,41.6235,41.4156,41.6155,491313.0
2019-11-04 09:30:00,52.26,52.39,52.08,52.11,141951.0,41.7914,41.8954,41.6475,41.6715,141951.0
2019-11-04 09:40:00,52.13,52.41,52.07,52.31,20536.5,41.6875,41.9114,41.6395,41.8314,20536.5
2019-11-04 09:50:00,52.31,52.34,52.23,52.28,69405.0,41.8314,41.8554,41.7674,41.8074,69405.0
2019-11-04 10:00:00,52.27,52.3,52.11,52.22,58200.0,41.7994,41.8234,41.6715,41.7594,58200.0
2019-11-04 10:10:00,52.23,52.25,52.08,52.09,44815.5,41.7674,41.7834,41.6475,41.6555,44815.5
2019-11-04 10:20:00,52.09,52.25,52.08,52.17,28641.0,41.6555,41.7834,41.6475,41.7194,28641.0
2019-11-04 10:30:00,52.19,52.26,52.15,52.22,35095.5,41.7354,41.7914,41.7035,41.7594,35095.5
2019-11-04 10:40:00,52.23,52.27,52.21,52.24,37549.5,41.7674,41.7994,41.7514,41.7754,37549.5
2019-11-04 10:50:00,52.24,52.31,52.17,52.31,46500.0,41.7754,41.8314,41.7194,41.8314,46500.0
2019-11-04 11:00:00,52.31,52.41,52.28,52.28,24799.5,41.8314,41.9114,41.8074,41.8074,24799.5
2019-11-04 11:10:00,52.29,52.33,52.24,52.29,20142.0,41.8154,41.8474,41.7754,41.8154,20142.0
2019-11-04 11:20:00,52.29,52.38,52.25,52.33,76536.0,41.8154,41.8874,41.7834,41.8474,76536.0
2019-11-04 11:30:00,52.34,52.48,52.31,52.46,44334.0,41.8554,41.9673,41.8314,41.9514,44334.0
2019-11-04 11:40:00,52.46,52.47,52.37,52.39,29359.5,41.9514,41.9594,41.8794,41.8954,29359.5
2019-11-04 11:50:00,52.38,52.38,52.24,52.24,47503.5,41.8874,41.8874,41.7754,41.7754,47503.5
2019-11-04 12:00:00,52.24,52.33,52.23,52.33,11320.5,41.7754,41.8474,41.7674,41.8474,11320.5
2019-11-04 12:10:00,52.35,52.38,52.35,52.37,11712.0,41.8634,41.8874,41.8634,41.8794,11712.0
2019-11-04 12:20:00,52.37,52.39,52.29,52.3,12744.0,41.8794,41.8954,41.8154,41.8234,12744.0
2019-11-04 12:30:00,52.3,52.33,52.29,52.32,11583.0,41.8234,41.8474,41.8154,41.8394,11583.0
2019-11-04 12:40:00,52.32,52.36,52.3,52.36,32382.0,41.8394,41.8714,41.8234,41.8714,32382.0
2019-11-04 12:50:00,52.37,52.43,52.35,52.43,18820.5,41.8794,41.9274,41.8634,41.9274,18820.5
2019-11-04 13:00:00,52.43,52.48,52.42,52.44,13452.0,41.9274,41.9673,41.9194,41.9354,13452.0
2019-11-04 13:10:00,52.43,52.44,52.37,52.41,13432.5,41.9274,41.9354,41.8794,41.9114,13432.5
2019-11-04 13:20:00,52.43,52.47,52.42,52.47,9373.5,41.9274,41.9594,41.9194,41.9594,9373.5
2019-11-04 13:30:00,52.47,52.52,52.47,52.51,17625.0,41.9594,41.9993,41.9594,41.9913,17625.0
2019-11-04 13:40:00,52.51,52.59,52.49,52.59,26058.0,41.9913,42.0553,41.9753,42.0553,26058.0
2019-11-04 13:50:00,52.59,52.65,52.59,52.63,33954.0,42.0553,42.1033,42.0553,42.0873,33954.0
2019-11-04 14:00:00,52.63,52.67,52.53,52.54,51976.5,42.0873,42.1193,42.0073,42.0153,51976.5
2019-11-04 14:10:00,52.53,52.6,52.5,52.5,37791.0,42.0073,42.0633,41.9833,41.9833,37791.0
2019-11-04 14:20:00,52.49,52.56,52.49,52.55,25431.0,41.9753,42.0313,41.9753,42.0233,25431.0
2019-11-04 14:30:00,52.55,52.63,52.55,52.62,39228.0,42.0233,42.0873,42.0233,42.0793,39228.0
2019-11-04 14:40:00,52.62,52.69,52.61,52.68,46708.5,42.0793,42.1353,42.0713,42.1273,46708.5
2019-11-04 14:50:00,52.68,52.72,52.67,52.67,118381.5,42.1273,42.1593,42.1193,42.1193,118381.5
2019-11-04 15:00:00,52.67,52.67,52.55,52.63,157287.0,42.1193,42.1193,42.0233,42.0873,157287.0
2019-11-04 15:10:00,52.63,52.67,52.6,52.65,38811.0,42.0873,42.1193,42.0633,42.1033,38811.0
2019-11-04 15:20:00,52.66,52.71,52.65,52.71,54133.5,42.1113,42.1513,42.1033,42.1513,54133.5
2019-11-04 15:30:00,52.72,52.75,52.69,52.71,61443.0,42.1593,42.1833,42.1353,42.1513,61443.0
2019-11-04 15:40:00,52.71,52.82,52.71,52.82,73720.5,42.1513,42.2392,42.1513,42.2392,73720.5
2019-11-04 15:50:00,52.82,52.95,52.81,52.86,191266.5,42.2392,42.3432,42.2312,42.2712,191266.5
2019-11-05 09:30:00,52.91,53.15,52.39,53.15,72939.0,42.3112,42.5031,41.8954,42.5031,72939.0
2019-11-05 09:40:00,53.13,53.54,53.13,53.54,334153.5,42.4871,42.815,42.4871,42.815,334153.5
2019-11-05 09:50:00,53.53,53.57,53.07,53.07,92707.5,42.807,42.839,42.4392,42.4392,92707.5
2019-11-05 10:00:00,53.13,53.4,53.13,53.21,45978.0,42.4871,42.7031,42.4871,42.5511,45978.0
2019-11-05 10:10:00,53.22,53.39,53.19,53.37,28875.0,42.5591,42.6951,42.5351,42.6791,28875.0
2019-11-05 10:20:00,53.37,53.37,53.13,53.17,20835.0,42.6791,42.6791,42.4871,42.5191,20835.0
2019-11-05 10:30:00,53.18,53.18,53.03,53.03,24639.0,42.5271,42.5271,42.4072,42.4072,24639.0
2019-11-05 10:40:00,53.02,53.09,53.01,53.04,23458.5,42.3992,42.4552,42.3912,42.4152,23458.5
2019-11-05 10:50:00,53.05,53.16,53.04,53.13,28702.5,42.4232,42.5111,42.4152,42.4871,28702.5
2019-11-05 11:00:00,53.13,53.27,53.13,53.17,30567.0,42.4871,42.5991,42.4871,42.5191,30567.0
2019-11-05 11:10:00,53.18,53.23,53.13,53.16,25909.5,42.5271,42.5671,42.4871,42.5111,25909.5
2019-11-05 11:20:00,53.16,53.22,53.09,53.12,24127.5,42.5111,42.5591,42.4552,42.4791,24127.5
2019-11-05 11:30:00,53.11,53.15,53.03,53.03,20565.0,42.4711,42.5031,42.4072,42.4072,20565.0
2019-11-05 11:40:00,53.03,53.07,53.01,53.06,25536.0,42.4072,42.4392,42.3912,42.4312,25536.0
2019-11-05 11:50:00,53.05,53.06,52.97,53.01,26154.0,42.4232,42.4312,42.3592,42.3912,26154.0
2019-11-05 12:00:00,52.99,53.05,52.93,52.94,19744.5,42.3752,42.4232,42.3272,42.3352,19744.5
2019-11-05 12:10:00,52.95,52.99,52.9,52.98,36564.0,42.3432,42.3752,42.3032,42.3672,36564.0
2019-11-05 12:20:00,52.98,52.99,52.89,52.89,20913.0,42.3672,42.3752,42.2952,42.2952,20913.0
2019-11-05 12:30:00,52.89,52.91,52.88,52.91,11634.0,42.2952,42.3112,42.2872,42.3112,11634.0
2019-11-05 12:40:00,52.91,52.98,52.91,52.97,11892.0,42.3112,42.3672,42.3112,42.3592,11892.0
2019-11-05 12:50:00,52.97,53.01,52.95,53.0,23796.0,42.3592,42.3912,42.3432,42.3832,23796.0
2019-11-05 13:00:00,53.0,53.1,52.99,53.08,22047.0,42.3832,42.4632,42.3752,42.4472,22047.0
2019-11-05 13:10:00,53.07,53.1,53.03,53.05,13269.0,42.4392,42.4632,42.4072,42.4232,13269.0
2019-11-05 13:20:00,53.06,53.06,52.98,53.01,19882.5,42.4312,42.4312,42.3672,42.3912,19882.5
2019-11-05 13:30:00,52.99,53.09,52.99,53.08,18201.0,42.3752,42.4552,42.3752,42.4472,18201.0
2019-11-05 13:40:00,53.07,53.07,53.01,53.01,25200.0,42.4392,42.4392,42.3912,42.3912,25200.0
2019-11-05 13:50:00,53.01,53.07,53.01,53.07,15756.0,42.3912,42.4392,42.3912,42.4392,15756.0
2019-11-05 14:00:00,53.07,53.07,52.98,52.99,18847.5,42.4392,42.4392,42.3672,42.3752,18847.5
2019-11-05 14:10:00,52.99,53.07,52.98,53.07,16693.5,42.3752,42.4392,42.3672,42.4392,16693.5
2019-11-05 14:20:00,53.05,53.06,53.01,53.02,21066.0,42.4232,42.4312,42.3912,42.3992,21066.0
2019-11-05 14:30:00,53.03,53.08,53.03,53.05,18247.5,42.4072,42.4472,42.4072,42.4232,18247.5
2019-11-05 14:40:00,53.05,53.07,53.02,53.05,17733.0,42.4232,42.4392,42.3992,42.4232,17733.0
2019-11-05 14:50:00,53.06,53.1,53.03,53.09,41665.5,42.4312,42.4632,42.4072,42.4552,41665.5
2019-11-05 15:00:00,53.08,53.13,53.05,53.11,64906.5,42.4472,42.4871,42.4232,42.4711,64906.5
2019-11-05 15:10:00,53.11,53.12,52.95,52.97,31683.0,42.4711,42.4791,42.3432,42.3592,31683.0
2019-11-05 15:20:00,52.96,53.0,52.94,52.97,34479.0,42.3512,42.3832,42.3352,42.3592,34479.0
2019-11-05 15:30:00,52.97,53.11,52.96,53.09,66618.0,42.3592,42.4711,42.3512,42.4552,66618.0
2019-11-05 15:40:00,53.09,53.15,53.07,53.11,73914.0,42.4552,42.5031,42.4392,42.4711,73914.0
2019-11-05 15:50:00,53.11,53.16,53.05,53.11,158832.0,42.4711,42.5111,42.4232,42.4711,158832.0
2019-11-06 09:30:00,52.97,52.97,52.35,52.53,54393.0,42.3592,42.3592,41.8634,42.0073,54393.0
2019-11-06 09:40:00,52.53,52.78,52.49,52.61,14475.0,42.0073,42.2073,41.9753,42.0713,14475.0
2019-11-06 09:50:00,52.57,52.8,52.57,52.74,9514.5,42.0393,42.2232,42.0393,42.1753,9514.5
2019-11-06 10:00:00,52.76,52.77,52.63,52.66,18846.0,42.1913,42.1993,42.0873,42.1113,18846.0
2019-11-06 10:10:00,52.67,52.79,52.65,52.71,16572.0,42.1193,42.2152,42.1033,42.1513,16572.0
2019-11-06 10:20:00,52.71,52.72,52.55,52.57,83991.0,42.1513,42.1593,42.0233,42.0393,83991.0
2019-11-06 10:30:00,52.57,52.63,52.51,52.61,14706.0,42.0393,42.0873,41.9913,42.0713,14706.0
2019-11-06 10:40:00,52.61,52.81,52.55,52.79,37746.0,42.0713,42.2312,42.0233,42.2152,37746.0
2019-11-06 10:50:00,52.78,52.85,52.74,52.85,30744.0,42.2073,42.2632,42.1753,42.2632,30744.0
2019-11-06 11:00:00,52.85,52.96,52.85,52.91,20976.0,42.2632,42.3512,42.2632,42.3112,20976.0
2019-11-06 11:10:00,52.89,52.91,52.83,52.89,23982.0,42.2952,42.3112,42.2472,42.2952,23982.0
2019-11-06 11:20:00,52.87,52.95,52.87,52.91,24741.0,42.2792,42.3432,42.2792,42.3112,24741.0
2019-11-06 11:30:00,52.92,53.01,52.92,52.97,22185.0,42.3192,42.3912,42.3192,42.3592,22185.0
2019-11-06 11:40:00,52.97,53.03,52.71,52.81,29229.0,42.3592,42.4072,42.1513,42.2312,29229.0
2019-11-06 11:50:00,52.8,52.8,52.68,52.76,10222.5,42.2232,42.2232,42.1273,42.1913,10222.5
2019-11-06 12:00:00,52.77,52.85,52.76,52.82,9885.0,42.1993,42.2632,42.1913,42.2392,9885.0
2019-11-06 12:10:00,52.82,52.82,52.72,52.72,7138.5,42.2392,42.2392,42.1593,42.1593,7138.5
2019-11-06 12:20:00,52.72,52.78,52.71,52.75,8395.5,42.1593,42.2073,42.1513,42.1833,8395.5
2019-11-06 12:30:00,52.75,52.77,52.72,52.75,9480.0,42.1833,42.1993,42.1593,42.1833,9480.0
2019-11-06 12:40:00,52.77,52.8,52.75,52.75,14943.0,42.1993,42.2232,42.1833,42.1833,14943.0
2019-11-06 12:50:00,52.75,52.81,52.73,52.8,11778.0,42.1833,42.2312,42.1673,42.2232,11778.0
2019-11-06 13:00:00,52.82,52.83,52.75,52.75,7365.0,42.2392,42.2472,42.1833,42.1833,7365.0
2019-11-06 13:10:00,52.75,52.85,52.75,52.84,11019.0,42.1833,42.2632,42.1833,42.2552,11019.0
2019-11-06 13:20:00,52.84,52.91,52.84,52.89,13407.0,42.2552,42.3112,42.2552,42.2952,13407.0
2019-11-06 13:30:00,52.89,52.95,52.87,52.92,8806.5,42.2952,42.3432,42.2792,42.3192,8806.5
2019-11-06 13:40:00,52.92,52.95,52.92,52.94,10611.0,42.3192,42.3432,42.3192,42.3352,10611.0
2019-11-06 13:50:00,52.94,53.05,52.94,53.03,13057.5,42.3352,42.4232,42.3352,42.4072,13057.5
2019-11-06 14:00:00,53.01,53.01,52.91,52.95,14887.5,42.3912,42.3912,42.3112,42.3432,14887.5
2019-11-06 14:10:00,52.95,52.97,52.93,52.94,9706.5,42.3432,42.3592,42.3272,42.3352,9706.5
2019-11-06 14:20:00,52.95,53.01,52.93,52.99,13320.0,42.3432,42.3912,42.3272,42.3752,13320.0
2019-11-06 14:30:00,53.01,53.01,52.97,52.99,10500.0,42.3912,42.3912,42.3592,42.3752,10500.0
2019-11-06 14:40:00,52.99,53.06,52.99,53.06,16405.5,42.3752,42.4312,42.3752,42.4312,16405.5
2019-11-06 14:50:00,53.06,53.07,53.02,53.03,15127.5,42.4312,42.4392,42.3992,42.4072,15127.5
2019-11-06 15:00:00,53.03,53.03,52.97,53.01,20145.0,42.4072,42.4072,42.3592,42.3912,20145.0
2019-11-06 15:10:00,52.99,53.04,52.99,53.03,18441.0,42.3752,42.4152,42.3752,42.4072,18441.0
2019-11-06 15:20:00,53.04,53.07,53.04,53.05,19168.5,42.4152,42.4392,42.4152,42.4232,19168.5
2019-11-06 15:30:00,53.05,53.05,52.97,53.03,27349.5,42.4232,42.4232,42.3592,42.4072,27349.5
2019-11-06 15:40:00,53.04,53.04,52.94,53.01,38116.5,42.4152,42.4152,42.3352,42.3912,38116.5
2019-11-06 15:50:00,53.01,53.19,53.0,53.11,234652.5,42.3912,42.5351,42.3832,42.4711,234652.5
2019-11-07 09:30:00,53.33,53.49,53.05,53.39,100668.0,42.6471,42.775,42.4232,42.6951,100668.0
2019-11-07 09:40:00,53.37,53.48,53.33,53.44,53313.0,42.6791,42.767,42.6471,42.735,53313.0
2019-11-07 09:50:00,53.42,53.49,53.34,53.46,33601.5,42.719,42.775,42.6551,42.751,33601.5
2019-11-07 10:00:00,53.49,53.49,53.41,53.42,72171.0,42.775,42.775,42.7111,42.719,72171.0
2019-11-07 10:10:00,53.43,53.49,53.42,53.44,58648.5,42.727,42.775,42.719,42.735,58648.5
2019-11-07 10:20:00,53.44,53.5,53.4,53.45,129052.5,42.735,42.783,42.7031,42.743,129052.5
2019-11-07 10:30:00,53.46,53.59,53.44,53.58,46644.0,42.751,42.855,42.735,42.847,46644.0
2019-11-07 10:40:00,53.59,53.63,53.56,53.6,32676.0,42.855,42.887,42.831,42.863,32676.0
2019-11-07 10:50:00,53.59,53.71,53.59,53.67,49107.0,42.855,42.951,42.855,42.919,49107.0
2019-11-07 11:00:00,53.67,53.67,53.47,53.47,63273.0,42.919,42.919,42.759,42.759,63273.0
2019-11-07 11:10:00,53.47,53.51,53.45,53.45,29631.0,42.759,42.791,42.743,42.743,29631.0
2019-11-07 11:20:00,53.46,53.48,53.35,53.35,37329.0,42.751,42.767,42.6631,42.6631,37329.0
2019-11-07 11:30:00,53.35,53.41,53.35,53.41,24943.5,42.6631,42.7111,42.6631,42.7111,24943.5
2019-11-07 11:40:00,53.41,53.47,53.4,53.46,21762.0,42.7111,42.759,42.7031,42.751,21762.0
2019-11-07 11:50:00,53.45,53.62,53.4,53.6,91071.0,42.743,42.879,42.7031,42.863,91071.0
2019-11-07 12:00:00,53.61,53.61,53.52,53.56,26856.0,42.871,42.871,42.799,42.831,26856.0
2019-11-07 12:10:00,53.56,53.65,53.55,53.64,27001.5,42.831,42.903,42.823,42.895,27001.5
2019-11-07 12:20:00,53.63,53.67,53.62,53.67,72778.5,42.887,42.919,42.879,42.919,72778.5
2019-11-07 12:30:00,53.67,53.69,53.63,53.69,44349.0,42.919,42.935,42.887,42.935,44349.0
2019-11-07 12:40:00,53.68,53.68,53.63,53.67,24405.0,42.927,42.927,42.887,42.919,24405.0
2019-11-07 12:50:00,53.67,53.67,53.62,53.65,25761.0,42.919,42.919,42.879,42.903,25761.0
2019-11-07 13:00:00,53.65,53.65,53.55,53.6,16131.0,42.903,42.903,42.823,42.863,16131.0
2019-11-07 13:10:00,53.6,53.61,53.57,53.59,19008.0,42.863,42.871,42.839,42.855,19008.0
2019-11-07 13:20:00,53.59,53.61,53.53,53.53,17427.0,42.855,42.871,42.807,42.807,17427.0
2019-11-07 13:30:00,53.53,53.55,53.47,53.51,37960.5,42.807,42.823,42.759,42.791,37960.5
2019-11-07 13:40:00,53.52,53.55,53.5,53.52,16806.0,42.799,42.823,42.783,42.799,16806.0
2019-11-07 13:50:00,53.53,53.55,53.49,53.51,23557.5,42.807,42.823,42.775,42.791,23557.5
2019-11-07 14:00:00,53.52,53.56,53.49,53.56,41734.5,42.799,42.831,42.775,42.831,41734.5
2019-11-07 14:10:00,53.57,53.66,53.57,53.66,21577.5,42.839,42.911,42.839,42.911,21577.5
2019-11-07 14:20:00,53.65,53.65,53.59,53.6,30105.0,42.903,42.903,42.855,42.863,30105.0
2019-11-07 14:30:00,53.59,53.6,53.45,53.47,28809.0,42.855,42.863,42.743,42.759,28809.0
2019-11-07 14:40:00,53.47,53.47,53.25,53.31,54058.5,42.759,42.759,42.5831,42.6311,54058.5
2019-11-07 14:50:00,53.3,53.33,53.26,53.27,30634.5,42.6231,42.6471,42.5911,42.5991,30634.5
2019-11-07 15:00:00,53.28,53.34,53.27,53.32,28053.0,42.6071,42.6551,42.5991,42.6391,28053.0
2019-11-07 15:10:00,53.32,53.33,53.25,53.26,33702.0,42.6391,42.6471,42.5831,42.5911,33702.0
2019-11-07 15:20:00,53.26,53.27,53.22,53.25,31690.5,42.5911,42.5991,42.5591,42.5831,31690.5
2019-11-07 15:30:00,53.25,53.31,53.25,53.26,98923.5,42.5831,42.6311,42.5831,42.5911,98923.5
2019-11-07 15:40:00,53.26,53.35,53.23,53.35,82939.5,42.5911,42.6631,42.5671,42.6631,82939.5
2019-11-07 15:50:00,53.34,53.35,53.15,53.25,233475.0,42.6551,42.6631,42.5031,42.5831,233475.0
2019-11-08 09:30:00,52.9,53.08,52.76,52.84,61528.5,42.4723,42.6168,42.3599,42.4241,61528.5
2019-11-08 09:40:00,52.82,53.07,52.81,53.07,34735.5,42.408,42.6088,42.4,42.6088,34735.5
2019-11-08 09:50:00,53.07,53.13,52.8,52.82,26139.0,42.6088,42.6569,42.392,42.408,26139.0
2019-11-08 10:00:00,52.85,52.92,52.75,52.89,23046.0,42.4321,42.4883,42.3518,42.4643,23046.0
2019-11-08 10:10:00,52.88,53.11,52.81,53.09,39439.5,42.4562,42.6409,42.4,42.6248,39439.5
2019-11-08 10:20:00,53.09,53.13,53.05,53.08,62388.0,42.6248,42.6569,42.5927,42.6168,62388.0
2019-11-08 10:30:00,53.09,53.09,52.97,53.03,48015.0,42.6248,42.6248,42.5285,42.5767,48015.0
2019-11-08 10:40:00,53.04,53.16,53.02,53.13,21379.5,42.5847,42.681,42.5686,42.6569,21379.5
2019-11-08 10:50:00,53.13,53.19,53.07,53.08,14913.0,42.6569,42.7051,42.6088,42.6168,14913.0
2019-11-08 11:00:00,53.07,53.11,52.99,53.04,22083.0,42.6088,42.6409,42.5445,42.5847,22083.0
2019-11-08 11:10:00,53.05,53.06,52.91,52.91,25779.0,42.5927,42.6007,42.4803,42.4803,25779.0
2019-11-08 11:20:00,52.91,52.95,52.89,52.95,15492.0,42.4803,42.5124,42.4643,42.5124,15492.0
2019-11-08 11:30:00,52.94,53.03,52.94,53.03,5785.5,42.5044,42.5767,42.5044,42.5767,5785.5
2019-11-08 11:40:00,53.04,53.13,53.03,53.11,9138.0,42.5847,42.6569,42.5767,42.6409,9138.0
2019-11-08 11:50:00,53.11,53.21,53.11,53.2,10102.5,42.6409,42.7212,42.6409,42.7131,10102.5
2019-11-08 12:00:00,53.2,53.2,53.14,53.17,8953.5,42.7131,42.7131,42.665,42.6891,8953.5
2019-11-08 12:10:00,53.17,53.21,53.15,53.21,25041.0,42.6891,42.7212,42.673,42.7212,25041.0
2019-11-08 12:20:00,53.21,53.21,53.15,53.15,6634.5,42.7212,42.7212,42.673,42.673,6634.5
2019-11-08 12:30:00,53.15,53.19,53.09,53.16,51816.0,42.673,42.7051,42.6248,42.681,51816.0
2019-11-08 12:40:00,53.16,53.23,53.15,53.21,15733.5,42.681,42.7372,42.673,42.7212,15733.5
2019-11-08 12:50:00,53.21,53.27,53.21,53.27,7036.5,42.7212,42.7693,42.7212,42.7693,7036.5
2019-11-08 13:00:00,53.26,53.29,53.25,53.25,9495.0,42.7613,42.7854,42.7533,42.7533,9495.0
2019-11-08 13:10:00,53.27,53.27,53.24,53.24,12774.0,42.7693,42.7693,42.7453,42.7453,12774.0
2019-11-08 13:20:00,53.24,53.27,53.22,53.25,12669.0,42.7453,42.7693,42.7292,42.7533,12669.0
2019-11-08 13:30:00,53.25,53.26,53.23,53.25,11920.5,42.7533,42.7613,42.7372,42.7533,11920.5
2019-11-08 13:40:00,53.25,53.26,53.22,53.25,17614.5,42.7533,42.7613,42.7292,42.7533,17614.5
2019-11-08 13:50:00,53.25,53.25,53.15,53.15,10821.0,42.7533,42.7533,42.673,42.673,10821.0
2019-11-08 14:00:00,53.15,53.21,53.15,53.2,9333.0,42.673,42.7212,42.673,42.7131,9333.0
2019-11-08 14:10:00,53.19,53.2,53.17,53.17,17713.5,42.7051,42.7131,42.6891,42.6891,17713.5
2019-11-08 14:20:00,53.17,53.17,53.11,53.12,27085.5,42.6891,42.6891,42.6409,42.6489,27085.5
2019-11-08 14:30:00,53.11,53.2,53.1,53.2,10020.0,42.6409,42.7131,42.6329,42.7131,10020.0
2019-11-08 14:40:00,53.21,53.26,53.2,53.25,12771.0,42.7212,42.7613,42.7131,42.7533,12771.0
2019-11-08 14:50:00,53.25,53.25,53.21,53.22,14340.0,42.7533,42.7533,42.7212,42.7292,14340.0
2019-11-08 15:00:00,53.22,53.24,53.21,53.23,13869.0,42.7292,42.7453,42.7212,42.7372,13869.0
2019-11-08 15:10:00,53.23,53.31,53.23,53.3,19158.0,42.7372,42.8015,42.7372,42.7934,19158.0
2019-11-08 15:20:00,53.3,53.31,53.27,53.31,25702.5,42.7934,42.8015,42.7693,42.8015,25702.5
2019-11-08 15:30:00,53.32,53.35,53.31,53.33,31905.0,42.8095,42.8336,42.8015,42.8175,31905.0
2019-11-08 15:40:00,53.33,53.35,53.29,53.31,28089.0,42.8175,42.8336,42.7854,42.8015,28089.0
2019-11-08 15:50:00,53.31,53.41,53.29,53.38,145914.0,42.8015,42.8817,42.7854,42.8577,145914.0
2019-11-11 09:30:00,53.05,53.27,52.95,53.15,34261.5,42.5927,42.7693,42.5124,42.673,34261.5
2019-11-11 09:40:00,53.09,53.41,52.98,53.23,23722.5,42.6248,42.8817,42.5365,42.7372,23722.5
2019-11-11 09:50:00,53.24,53.27,53.15,53.24,7536.0,42.7453,42.7693,42.673,42.7453,7536.0
2019-11-11 10:00:00,53.28,53.29,53.15,53.17,26227.5,42.7774,42.7854,42.673,42.6891,26227.5
2019-11-11 10:10:00,53.19,53.23,53.17,53.21,9066.0,42.7051,42.7372,42.6891,42.7212,9066.0
2019-11-11 10:20:00,53.21,53.39,53.21,53.36,9324.0,42.7212,42.8657,42.7212,42.8416,9324.0
2019-11-11 10:30:00,53.37,53.4,53.33,53.35,9504.0,42.8496,42.8737,42.8175,42.8336,9504.0
2019-11-11 10:40:00,53.37,53.37,53.26,53.31,15430.5,42.8496,42.8496,42.7613,42.8015,15430.5
2019-11-11 10:50:00,53.32,53.34,53.2,53.2,16239.0,42.8095,42.8255,42.7131,42.7131,16239.0
2019-11-11 11:00:00,53.2,53.23,53.14,53.16,19089.0,42.7131,42.7372,42.665,42.681,19089.0
2019-11-11 11:10:00,53.17,53.17,53.06,53.07,15819.0,42.6891,42.6891,42.6007,42.6088,15819.0
2019-11-11 11:20:00,53.07,53.18,53.01,53.12,36985.5,42.6088,42.6971,42.5606,42.6489,36985.5
2019-11-11 11:30:00,53.13,53.3,53.13,53.26,8376.0,42.6569,42.7934,42.6569,42.7613,8376.0
2019-11-11 11:40:00,53.26,53.33,53.24,53.29,9130.5,42.7613,42.8175,42.7453,42.7854,9130.5
2019-11-11 11:50:00,53.28,53.33,53.24,53.32,8473.5,42.7774,42.8175,42.7453,42.8095,8473.5
2019-11-11 12:00:00,53.31,53.34,53.24,53.25,12642.0,42.8015,42.8255,42.7453,42.7533,12642.0
2019-11-11 12:10:00,53.26,53.29,53.24,53.25,7458.0,42.7613,42.7854,42.7453,42.7533,7458.0
2019-11-11 12:20:00,53.27,53.28,53.2,53.27,9463.5,42.7693,42.7774,42.7131,42.7693,9463.5
2019-11-11 12:30:00,53.28,53.43,53.28,53.36,52174.5,42.7774,42.8978,42.7774,42.8416,52174.5
2019-11-11 12:40:00,53.34,53.39,53.25,53.25,20835.0,42.8255,42.8657,42.7533,42.7533,20835.0
2019-11-11 12:50:00,53.25,53.28,53.23,53.26,11047.5,42.7533,42.7774,42.7372,42.7613,11047.5
2019-11-11 13:00:00,53.27,53.28,53.23,53.25,15669.0,42.7693,42.7774,42.7372,42.7533,15669.0
2019-11-11 13:10:00,53.25,53.25,53.19,53.21,26703.0,42.7533,42.7533,42.7051,42.7212,26703.0
2019-11-11 13:20:00,53.2,53.22,53.18,53.21,16039.5,42.7131,42.7292,42.6971,42.7212,16039.5
2019-11-11 13:30:00,53.21,53.21,53.14,53.18,33643.5,42.7212,42.7212,42.665,42.6971,33643.5
2019-11-11 13:40:00,53.18,53.18,53.13,53.15,13303.5,42.6971,42.6971,42.6569,42.673,13303.5
2019-11-11 13:50:00,53.15,53.15,53.11,53.15,19374.0,42.673,42.673,42.6409,42.673,19374.0
2019-11-11 14:00:00,53.15,53.17,53.13,53.13,10126.5,42.673,42.6891,42.6569,42.6569,10126.5
2019-11-11 14:10:00,53.15,53.15,53.08,53.08,16867.5,42.673,42.673,42.6168,42.6168,16867.5
2019-11-11 14:20:00,53.08,53.17,53.07,53.11,37822.5,42.6168,42.6891,42.6088,42.6409,37822.5
2019-11-11 14:30:00,53.11,53.12,53.09,53.11,50748.0,42.6409,42.6489,42.6248,42.6409,50748.0
2019-11-11 14:40:00,53.11,53.2,53.1,53.18,14250.0,42.6409,42.7131,42.6329,42.6971,14250.0
2019-11-11 14:50:00,53.19,53.19,53.15,53.16,15075.0,42.7051,42.7051,42.673,42.681,15075.0
2019-11-11 15:00:00,53.18,53.23,53.17,53.2,14641.5,42.6971,42.7372,42.6891,42.7131,14641.5
2019-11-11 15:10:00,53.2,53.21,53.17,53.17,14181.0,42.7131,42.7212,42.6891,42.6891,14181.0
2019-11-11 15:20:00,53.17,53.19,53.15,53.17,21559.5,42.6891,42.7051,42.673,42.6891,21559.5
2019-11-11 15:30:00,53.18,53.23,53.17,53.22,35275.5,42.6971,42.7372,42.6891,42.7292,35275.5
2019-11-11 15:40:00,53.22,53.25,53.21,53.25,38200.5,42.7292,42.7533,42.7212,42.7533,38200.5
2019-11-11 15:50:00,53.25,53.31,53.23,53.28,88273.5,42.7533,42.8015,42.7372,42.7774,88273.5
2019-11-12 09:30:00,53.27,53.31,52.96,53.15,55555.5,42.7693,42.8015,42.5205,42.673,55555.5
2019-11-12 09:40:00,53.15,53.26,53.05,53.09,28738.5,42.673,42.7613,42.5927,42.6248,28738.5
2019-11-12 09:50:00,53.11,53.21,53.03,53.14,37506.0,42.6409,42.7212,42.5767,42.665,37506.0
2019-11-12 10:00:00,53.11,53.13,53.03,53.03,15612.0,42.6409,42.6569,42.5767,42.5767,15612.0
2019-11-12 10:10:00,53.03,53.13,53.0,53.07,17626.5,42.5767,42.6569,42.5526,42.6088,17626.5
2019-11-12 10:20:00,53.08,53.16,53.08,53.11,19389.0,42.6168,42.681,42.6168,42.6409,19389.0
2019-11-12 10:30:00,53.09,53.25,53.09,53.23,53494.5,42.6248,42.7533,42.6248,42.7372,53494.5
2019-11-12 10:40:00,53.23,53.3,53.21,53.27,20761.5,42.7372,42.7934,42.7212,42.7693,20761.5
2019-11-12 10:50:00,53.24,53.27,53.19,53.22,37108.5,42.7453,42.7693,42.7051,42.7292,37108.5
2019-11-12 11:00:00,53.23,53.32,53.23,53.3,21708.0,42.7372,42.8095,42.7372,42.7934,21708.0
2019-11-12 11:10:00,53.3,53.3,53.2,53.23,19038.0,42.7934,42.7934,42.7131,42.7372,19038.0
2019-11-12 11:20:00,53.24,53.25,53.13,53.14,29430.0,42.7453,42.7533,42.6569,42.665,29430.0
2019-11-12 11:30:00,53.11,53.16,53.04,53.05,34813.5,42.6409,42.681,42.5847,42.5927,34813.5
2019-11-12 11:40:00,53.06,53.08,52.95,53.0,17121.0,42.6007,42.6168,42.5124,42.5526,17121.0
2019-11-12 11:50:00,52.99,53.04,52.9,52.91,28885.5,42.5445,42.5847,42.4723,42.4803,28885.5
2019-11-12 12:00:00,52.93,52.99,52.91,52.98,6822.0,42.4964,42.5445,42.4803,42.5365,6822.0
2019-11-12 12:10:00,52.99,53.09,52.98,53.04,6387.0,42.5445,42.6248,42.5365,42.5847,6387.0
2019-11-12 12:20:00,53.02,53.04,52.99,53.03,7006.5,42.5686,42.5847,42.5445,42.5767,7006.5
2019-11-12 12:30:00,53.02,53.07,53.02,53.07,3189.0,42.5686,42.6088,42.5686,42.6088,3189.0
2019-11-12 12:40:00,53.07,53.11,53.04,53.07,27730.5,42.6088,42.6409,42.5847,42.6088,27730.5
2019-11-12 12:50:00,53.07,53.09,53.03,53.06,10959.0,42.6088,42.6248,42.5767,42.6007,10959.0
2019-11-12 13:00:00,53.09,53.12,53.09,53.12,11904.0,42.6248,42.6489,42.6248,42.6489,11904.0
2019-11-12 13:10:00,53.13,53.17,53.12,53.13,10078.5,42.6569,42.6891,42.6489,42.6569,10078.5
2019-11-12 13:20:00,53.14,53.17,53.07,53.07,12495.0,42.665,42.6891,42.6088,42.6088,12495.0
2019-11-12 13:30:00,53.09,53.15,53.09,53.15,11236.5,42.6248,42.673,42.6248,42.673,11236.5
2019-11-12 13:40:00,53.15,53.16,53.09,53.16,12835.5,42.673,42.681,42.6248,42.681,12835.5
2019-11-12 13:50:00,53.15,53.25,53.15,53.23,27133.5,42.673,42.7533,42.673,42.7372,27133.5
2019-11-12 14:00:00,53.22,53.23,53.13,53.13,22368.0,42.7292,42.7372,42.6569,42.6569,22368.0
2019-11-12 14:10:00,53.14,53.14,53.06,53.07,22846.5,42.665,42.665,42.6007,42.6088,22846.5
2019-11-12 14:20:00,53.06,53.07,53.03,53.06,14442.0,42.6007,42.6088,42.5767,42.6007,14442.0
2019-11-12 14:30:00,53.06,53.12,53.06,53.11,15279.0,42.6007,42.6489,42.6007,42.6409,15279.0
2019-11-12 14:40:00,53.13,53.13,53.05,53.05,13704.0,42.6569,42.6569,42.5927,42.5927,13704.0
2019-11-12 14:50:00,53.05,53.07,53.0,53.01,32268.0,42.5927,42.6088,42.5526,42.5606,32268.0
2019-11-12 15:00:00,53.01,53.05,52.98,53.03,38307.0,42.5606,42.5927,42.5365,42.5767,38307.0
2019-11-12 15:10:00,53.02,53.05,52.95,52.97,34362.0,42.5686,42.5927,42.5124,42.5285,34362.0
2019-11-12 15:20:00,52.97,52.98,52.95,52.96,20845.5,42.5285,42.5365,42.5124,42.5205,20845.5
2019-11-12 15:30:00,52.96,53.0,52.92,52.93,30582.0,42.5205,42.5526,42.4883,42.4964,30582.0
2019-11-12 15:40:00,52.93,52.98,52.85,52.94,72027.0,42.4964,42.5365,42.4321,42.5044,72027.0
2019-11-12 15:50:00,52.95,53.03,52.93,52.95,172522.5,42.5124,42.5767,42.4964,42.5124,172522.5
2019-11-13 09:30:00,52.75,52.75,52.16,52.37,56650.5,42.3518,42.3518,41.8781,42.0468,56650.5
2019-11-13 09:40:00,52.33,52.6,52.29,52.6,12844.5,42.0146,42.2314,41.9825,42.2314,12844.5
2019-11-13 09:50:00,52.59,52.64,52.49,52.63,18936.0,42.2234,42.2635,42.1431,42.2555,18936.0
2019-11-13 10:00:00,52.63,52.66,52.57,52.59,15592.5,42.2555,42.2796,42.2073,42.2234,15592.5
2019-11-13 10:10:00,52.59,52.66,52.52,52.66,14667.0,42.2234,42.2796,42.1672,42.2796,14667.0
2019-11-13 10:20:00,52.67,52.69,52.61,52.63,17439.0,42.2876,42.3037,42.2394,42.2555,17439.0
2019-11-13 10:30:00,52.64,52.69,52.51,52.69,35953.5,42.2635,42.3037,42.1592,42.3037,35953.5
2019-11-13 10:40:00,52.66,52.71,52.64,52.69,20430.0,42.2796,42.3197,42.2635,42.3037,20430.0
2019-11-13 10:50:00,52.69,52.72,52.58,52.59,11893.5,42.3037,42.3278,42.2154,42.2234,11893.5
2019-11-13 11:00:00,52.61,52.69,52.59,52.67,11877.0,42.2394,42.3037,42.2234,42.2876,11877.0
2019-11-13 11:10:00,52.67,52.76,52.63,52.7,20464.5,42.2876,42.3599,42.2555,42.3117,20464.5
2019-11-13 11:20:00,52.72,52.74,52.57,52.59,11749.5,42.3278,42.3438,42.2073,42.2234,11749.5
2019-11-13 11:30:00,52.59,52.64,52.59,52.62,10542.0,42.2234,42.2635,42.2234,42.2475,10542.0
2019-11-13 11:40:00,52.61,52.71,52.61,52.65,12837.0,42.2394,42.3197,42.2394,42.2716,12837.0
2019-11-13 11:50:00,52.65,52.69,52.63,52.69,7377.0,42.2716,42.3037,42.2555,42.3037,7377.0
2019-11-13 12:00:00,52.69,52.71,52.59,52.61,13086.0,42.3037,42.3197,42.2234,42.2394,13086.0
2019-11-13 12:10:00,52.61,52.61,52.57,52.58,10999.5,42.2394,42.2394,42.2073,42.2154,10999.5
2019-11-13 12:20:00,52.59,52.61,52.55,52.59,10632.0,42.2234,42.2394,42.1913,42.2234,10632.0
2019-11-13 12:30:00,52.59,52.73,52.59,52.72,17032.5,42.2234,42.3358,42.2234,42.3278,17032.5
2019-11-13 12:40:00,52.72,52.73,52.63,52.71,15450.0,42.3278,42.3358,42.2555,42.3197,15450.0
2019-11-13 12:50:00,52.71,52.71,52.64,52.66,10275.0,42.3197,42.3197,42.2635,42.2796,10275.0
2019-11-13 13:00:00,52.65,52.69,52.61,52.66,27357.0,42.2716,42.3037,42.2394,42.2796,27357.0
2019-11-13 13:10:00,52.66,52.72,52.63,52.71,31486.5,42.2796,42.3278,42.2555,42.3197,31486.5
2019-11-13 13:20:00,52.71,52.75,52.6,52.63,20650.5,42.3197,42.3518,42.2314,42.2555,20650.5
2019-11-13 13:30:00,52.63,52.65,52.57,52.64,10701.0,42.2555,42.2716,42.2073,42.2635,10701.0
2019-11-13 13:40:00,52.63,52.77,52.62,52.77,12516.0,42.2555,42.3679,42.2475,42.3679,12516.0
2019-11-13 13:50:00,52.77,52.8,52.46,52.53,33669.0,42.3679,42.392,42.119,42.1752,33669.0
2019-11-13 14:00:00,52.56,52.56,52.45,52.55,24093.0,42.1993,42.1993,42.111,42.1913,24093.0
2019-11-13 14:10:00,52.53,52.56,52.48,52.56,17317.5,42.1752,42.1993,42.1351,42.1993,17317.5
2019-11-13 14:20:00,52.56,52.61,52.53,52.59,18390.0,42.1993,42.2394,42.1752,42.2234,18390.0
2019-11-13 14:30:00,52.58,52.63,52.57,52.63,16218.0,42.2154,42.2555,42.2073,42.2555,16218.0
2019-11-13 14:40:00,52.63,52.69,52.62,52.65,14448.0,42.2555,42.3037,42.2475,42.2716,14448.0
2019-11-13 14:50:00,52.65,52.75,52.65,52.74,21741.0,42.2716,42.3518,42.2716,42.3438,21741.0
2019-11-13 15:00:00,52.73,52.79,52.72,52.78,63357.0,42.3358,42.384,42.3278,42.3759,63357.0
2019-11-13 15:10:00,52.77,52.83,52.77,52.82,41995.5,42.3679,42.4161,42.3679,42.408,41995.5
2019-11-13 15:20:00,52.82,52.83,52.77,52.8,38721.0,42.408,42.4161,42.3679,42.392,38721.0
2019-11-13 15:30:00,52.8,52.85,52.69,52.71,55965.0,42.392,42.4321,42.3037,42.3197,55965.0
2019-11-13 15:40:00,52.71,52.79,52.7,52.73,57723.0,42.3197,42.384,42.3117,42.3358,57723.0
2019-11-13 15:50:00,52.73,52.86,52.73,52.75,192910.5,42.3358,42.4402,42.3358,42.3518,192910.5
2019-11-14 09:30:00,53.52,53.52,52.97,53.19,88521.0,42.9701,42.9701,42.5285,42.7051,88521.0
2019-11-14 09:40:00,53.15,53.29,53.0,53.11,21700.5,42.673,42.7854,42.5526,42.6409,21700.5
2019-11-14 09:50:00,53.11,53.2,53.0,53.02,12301.5,42.6409,42.7131,42.5526,42.5686,12301.5
2019-11-14 10:00:00,53.03,53.27,53.01,53.21,21702.0,42.5767,42.7693,42.5606,42.7212,21702.0
2019-11-14 10:10:00,53.22,53.35,53.21,53.28,16519.5,42.7292,42.8336,42.7212,42.7774,16519.5
2019-11-14 10:20:00,53.27,53.33,53.24,53.25,20371.5,42.7693,42.8175,42.7453,42.7533,20371.5
2019-11-14 10:30:00,53.26,53.26,53.19,53.23,28801.5,42.7613,42.7613,42.7051,42.7372,28801.5
2019-11-14 10:40:00,53.24,53.27,53.15,53.15,26880.0,42.7453,42.7693,42.673,42.673,26880.0
2019-11-14 10:50:00,53.14,53.23,53.13,53.13,23739.0,42.665,42.7372,42.6569,42.6569,23739.0
2019-11-14 11:00:00,53.11,53.2,53.05,53.2,22077.0,42.6409,42.7131,42.5927,42.7131,22077.0
2019-11-14 11:10:00,53.19,53.33,53.16,53.33,22485.0,42.7051,42.8175,42.681,42.8175,22485.0
2019-11-14 11:20:00,53.32,53.33,53.17,53.17,20646.0,42.8095,42.8175,42.6891,42.6891,20646.0
2019-11-14 11:30:00,53.18,53.19,53.05,53.07,26824.5,42.6971,42.7051,42.5927,42.6088,26824.5
2019-11-14 11:40:00,53.06,53.06,52.83,52.88,34945.5,42.6007,42.6007,42.4161,42.4562,34945.5
2019-11-14 11:50:00,52.87,52.98,52.86,52.91,20680.5,42.4482,42.5365,42.4402,42.4803,20680.5
2019-11-14 12:00:00,52.93,53.04,52.91,53.02,17457.0,42.4964,42.5847,42.4803,42.5686,17457.0
2019-11-14 12:10:00,53.01,53.02,52.96,52.98,14268.0,42.5606,42.5686,42.5205,42.5365,14268.0
2019-11-14 12:20:00,52.97,53.0,52.97,52.99,18573.0,42.5285,42.5526,42.5285,42.5445,18573.0
2019-11-14 12:30:00,52.99,53.12,52.97,53.12,30441.0,42.5445,42.6489,42.5285,42.6489,30441.0
2019-11-14 12:40:00,53.13,53.15,53.08,53.09,15448.5,42.6569,42.673,42.6168,42.6248,15448.5
2019-11-14 12:50:00,53.1,53.11,53.05,53.09,23037.0,42.6329,42.6409,42.5927,42.6248,23037.0
2019-11-14 13:00:00,53.08,53.12,53.05,53.05,16039.5,42.6168,42.6489,42.5927,42.5927,16039.5
2019-11-14 13:10:00,53.05,53.05,52.97,52.99,20095.5,42.5927,42.5927,42.5285,42.5445,20095.5
2019-11-14 13:20:00,52.99,53.08,52.98,53.05,34348.5,42.5445,42.6168,42.5365,42.5927,34348.5
2019-11-14 13:30:00,53.07,53.12,53.05,53.12,11410.5,42.6088,42.6489,42.5927,42.6489,11410.5
2019-11-14 13:40:00,53.12,53.13,53.07,53.09,9427.5,42.6489,42.6569,42.6088,42.6248,9427.5
2019-11-14 13:50:00,53.08,53.12,52.87,53.0,26056.5,42.6168,42.6489,42.4482,42.5526,26056.5
2019-11-14 14:00:00,52.97,53.01,52.95,52.96,15249.0,42.5285,42.5606,42.5124,42.5205,15249.0
2019-11-14 14:10:00,52.95,53.05,52.95,53.03,9396.0,42.5124,42.5927,42.5124,42.5767,9396.0
2019-11-14 14:20:00,53.02,53.03,52.93,52.93,9814.5,42.5686,42.5767,42.4964,42.4964,9814.5
2019-11-14 14:30:00,52.92,52.97,52.92,52.95,19209.0,42.4883,42.5285,42.4883,42.5124,19209.0
2019-11-14 14:40:00,52.95,52.99,52.93,52.99,11323.5,42.5124,42.5445,42.4964,42.5445,11323.5
2019-11-14 14:50:00,52.99,53.01,52.97,53.01,12732.0,42.5445,42.5606,42.5285,42.5606,12732.0
2019-11-14 15:00:00,53.01,53.03,53.0,53.01,11947.5,42.5606,42.5767,42.5526,42.5606,11947.5
2019-11-14 15:10:00,52.99,53.0,52.94,52.97,26517.0,42.5445,42.5526,42.5044,42.5285,26517.0
2019-11-14 15:20:00,52.97,53.04,52.97,53.03,25453.5,42.5285,42.5847,42.5285,42.5767,25453.5
2019-11-14 15:30:00,53.03,53.06,53.03,53.03,41493.0,42.5767,42.6007,42.5767,42.5767,41493.0
2019-11-14 15:40:00,53.04,53.1,53.03,53.09,55069.5,42.5847,42.6329,42.5767,42.6248,55069.5
2019-11-14 15:50:00,53.09,53.09,53.0,53.03,203665.5,42.6248,42.6248,42.5526,42.5767,203665.5
2019-11-15 09:30:00,53.48,53.55,53.13,53.35,172003.5,42.9379,42.9942,42.6569,42.8336,172003.5
2019-11-15 09:40:00,53.39,53.59,53.37,53.41,22144.5,42.8657,43.0263,42.8496,42.8817,22144.5
2019-11-15 09:50:00,53.39,53.52,53.39,53.49,12009.0,42.8657,42.9701,42.8657,42.946,12009.0
2019-11-15 10:00:00,53.46,53.59,53.46,53.54,19641.0,42.9219,43.0263,42.9219,42.9861,19641.0
2019-11-15 10:10:00,53.54,53.64,53.5,53.59,44896.5,42.9861,43.0664,42.954,43.0263,44896.5
2019-11-15 10:20:00,53.61,53.65,53.31,53.35,57988.5,43.0423,43.0744,42.8015,42.8336,57988.5
2019-11-15 10:30:00,53.34,53.41,53.29,53.41,18139.5,42.8255,42.8817,42.7854,42.8817,18139.5
2019-11-15 10:40:00,53.41,53.53,53.41,53.47,8413.5,42.8817,42.9781,42.8817,42.9299,8413.5
2019-11-15 10:50:00,53.47,53.52,53.43,53.44,9775.5,42.9299,42.9701,42.8978,42.9058,9775.5
2019-11-15 11:00:00,53.42,53.58,53.42,53.58,7899.0,42.8898,43.0182,42.8898,43.0182,7899.0
2019-11-15 11:10:00,53.57,53.59,53.52,53.55,6715.5,43.0102,43.0263,42.9701,42.9942,6715.5
2019-11-15 11:20:00,53.53,53.62,53.52,53.57,22473.0,42.9781,43.0504,42.9701,43.0102,22473.0
2019-11-15 11:30:00,53.58,53.65,53.57,53.61,18136.5,43.0182,43.0744,43.0102,43.0423,18136.5
2019-11-15 11:40:00,53.61,53.65,53.59,53.61,9787.5,43.0423,43.0744,43.0263,43.0423,9787.5
2019-11-15 11:50:00,53.59,53.6,53.51,53.51,25570.5,43.0263,43.0343,42.962,42.962,25570.5
2019-11-15 12:00:00,53.52,53.61,53.52,53.59,10893.0,42.9701,43.0423,42.9701,43.0263,10893.0
2019-11-15 12:10:00,53.57,53.59,53.56,53.57,7081.5,43.0102,43.0263,43.0022,43.0102,7081.5
2019-11-15 12:20:00,53.57,53.61,53.53,53.55,21361.5,43.0102,43.0423,42.9781,42.9942,21361.5
2019-11-15 12:30:00,53.55,53.61,53.53,53.59,13869.0,42.9942,43.0423,42.9781,43.0263,13869.0
2019-11-15 12:40:00,53.58,53.65,53.57,53.61,22009.5,43.0182,43.0744,43.0102,43.0423,22009.5
2019-11-15 12:50:00,53.61,53.62,53.54,53.55,8364.0,43.0423,43.0504,42.9861,42.9942,8364.0
2019-11-15 13:00:00,53.55,53.6,53.55,53.56,13932.0,42.9942,43.0343,42.9942,43.0022,13932.0
2019-11-15 13:10:00,53.56,53.59,53.55,53.59,14398.5,43.0022,43.0263,42.9942,43.0263,14398.5
2019-11-15 13:20:00,53.59,53.61,53.57,53.59,12283.5,43.0263,43.0423,43.0102,43.0263,12283.5
2019-11-15 13:30:00,53.59,53.59,53.55,53.58,10126.5,43.0263,43.0263,42.9942,43.0182,10126.5
2019-11-15 13:40:00,53.57,53.59,53.53,53.53,11272.5,43.0102,43.0263,42.9781,42.9781,11272.5
2019-11-15 13:50:00,53.53,53.55,53.46,53.46,13315.5,42.9781,42.9942,42.9219,42.9219,13315.5
2019-11-15 14:00:00,53.46,53.47,53.39,53.41,38398.5,42.9219,42.9299,42.8657,42.8817,38398.5
2019-11-15 14:10:00,53.4,53.43,53.4,53.42,9040.5,42.8737,42.8978,42.8737,42.8898,9040.5
2019-11-15 14:20:00,53.42,53.43,53.38,53.39,9061.5,42.8898,42.8978,42.8577,42.8657,9061.5
2019-11-15 14:30:00,53.38,53.38,53.35,53.36,8937.0,42.8577,42.8577,42.8336,42.8416,8937.0
2019-11-15 14:40:00,53.37,53.43,53.37,53.43,7240.5,42.8496,42.8978,42.8496,42.8978,7240.5
2019-11-15 14:50:00,53.43,53.48,53.43,53.45,6291.0,42.8978,42.9379,42.8978,42.9139,6291.0
2019-11-15 15:00:00,53.45,53.45,53.41,53.41,11608.5,42.9139,42.9139,42.8817,42.8817,11608.5
2019-11-15 15:10:00,53.41,53.43,53.39,53.41,16065.0,42.8817,42.8978,42.8657,42.8817,16065.0
2019-11-15 15:20:00,53.41,53.41,53.35,53.39,21630.0,42.8817,42.8817,42.8336,42.8657,21630.0
2019-11-15 15:30:00,53.39,53.39,53.34,53.35,62371.5,42.8657,42.8657,42.8255,42.8336,62371.5
2019-11-15 15:40:00,53.35,53.43,53.34,53.42,60159.0,42.8336,42.8978,42.8255,42.8898,60159.0
2019-11-15 15:50:00,53.42,53.5,53.4,53.47,315010.5,42.8898,42.954,42.8737,42.9299,315010.5
2019-11-18 09:30:00,53.03,53.42,52.84,53.06,42553.5,42.5767,42.8898,42.4241,42.6007,42553.5
2019-11-18 09:40:00,53.01,53.09,52.8,52.89,16978.5,42.5606,42.6248,42.392,42.4643,16978.5
2019-11-18 09:50:00,52.92,53.05,52.86,53.05,40699.5,42.4883,42.5927,42.4402,42.5927,40699.5
2019-11-18 10:00:00,53.0,53.11,52.95,53.07,27148.5,42.5526,42.6409,42.5124,42.6088,27148.5
2019-11-18 10:10:00,53.05,53.11,52.96,52.98,20233.5,42.5927,42.6409,42.5205,42.5365,20233.5
2019-11-18 10:20:00,52.97,53.03,52.95,53.02,17434.5,42.5285,42.5767,42.5124,42.5686,17434.5
2019-11-18 10:30:00,53.02,53.09,52.94,53.03,14650.5,42.5686,42.6248,42.5044,42.5767,14650.5
2019-11-18 10:40:00,53.04,53.09,52.99,53.05,14293.5,42.5847,42.6248,42.5445,42.5927,14293.5
2019-11-18 10:50:00,53.07,53.13,53.07,53.12,12952.5,42.6088,42.6569,42.6088,42.6489,12952.5
2019-11-18 11:00:00,53.12,53.12,53.03,53.04,20061.0,42.6489,42.6489,42.5767,42.5847,20061.0
2019-11-18 11:10:00,53.04,53.11,52.99,53.01,20976.0,42.5847,42.6409,42.5445,42.5606,20976.0
2019-11-18 11:20:00,53.01,53.11,52.97,53.07,23664.0,42.5606,42.6409,42.5285,42.6088,23664.0
2019-11-18 11:30:00,53.08,53.18,53.07,53.15,20608.5,42.6168,42.6971,42.6088,42.673,20608.5
2019-11-18 11:40:00,53.15,53.16,53.09,53.15,14494.5,42.673,42.681,42.6248,42.673,14494.5
2019-11-18 11:50:00,53.15,53.17,53.11,53.14,13225.5,42.673,42.6891,42.6409,42.665,13225.5
2019-11-18 12:00:00,53.15,53.15,53.1,53.11,9180.0,42.673,42.673,42.6329,42.6409,9180.0
2019-11-18 12:10:00,53.11,53.15,53.11,53.15,12876.0,42.6409,42.673,42.6409,42.673,12876.0
2019-11-18 12:20:00,53.15,53.23,53.15,53.18,15762.0,42.673,42.7372,42.673,42.6971,15762.0
2019-11-18 12:30:00,53.18,53.23,53.17,53.21,15777.0,42.6971,42.7372,42.6891,42.7212,15777.0
2019-11-18 12:40:00,53.23,53.23,53.17,53.17,8959.5,42.7372,42.7372,42.6891,42.6891,8959.5
2019-11-18 12:50:00,53.17,53.23,53.16,53.23,16084.5,42.6891,42.7372,42.681,42.7372,16084.5
2019-11-18 13:00:00,53.23,53.26,53.22,53.25,14991.0,42.7372,42.7613,42.7292,42.7533,14991.0
2019-11-18 13:10:00,53.25,53.27,53.23,53.25,15501.0,42.7533,42.7693,42.7372,42.7533,15501.0
2019-11-18 13:20:00,53.24,53.25,53.21,53.21,17304.0,42.7453,42.7533,42.7212,42.7212,17304.0
2019-11-18 13:30:00,53.21,53.21,53.18,53.19,15286.5,42.7212,42.7212,42.6971,42.7051,15286.5
2019-11-18 13:40:00,53.19,53.23,53.18,53.23,16822.5,42.7051,42.7372,42.6971,42.7372,16822.5
2019-11-18 13:50:00,53.23,53.29,53.23,53.28,17467.5,42.7372,42.7854,42.7372,42.7774,17467.5
2019-11-18 14:00:00,53.27,53.28,53.21,53.26,23284.5,42.7693,42.7774,42.7212,42.7613,23284.5
2019-11-18 14:10:00,53.26,53.28,53.24,53.25,20707.5,42.7613,42.7774,42.7453,42.7533,20707.5
2019-11-18 14:20:00,53.25,53.25,53.22,53.23,18343.5,42.7533,42.7533,42.7292,42.7372,18343.5
2019-11-18 14:30:00,53.24,53.27,53.24,53.25,17658.0,42.7453,42.7693,42.7453,42.7533,17658.0
2019-11-18 14:40:00,53.25,53.26,53.23,53.25,18292.5,42.7533,42.7613,42.7372,42.7533,18292.5
2019-11-18 14:50:00,53.25,53.3,53.25,53.3,26326.5,42.7533,42.7934,42.7533,42.7934,26326.5
2019-11-18 15:00:00,53.29,53.31,53.25,53.29,24664.5,42.7854,42.8015,42.7533,42.7854,24664.5
2019-11-18 15:10:00,53.29,53.33,53.27,53.31,31326.0,42.7854,42.8175,42.7693,42.8015,31326.0
2019-11-18 15:20:00,53.3,53.35,53.29,53.33,29421.0,42.7934,42.8336,42.7854,42.8175,29421.0
2019-11-18 15:30:00,53.33,53.39,53.33,53.38,41889.0,42.8175,42.8657,42.8175,42.8577,41889.0
2019-11-18 15:40:00,53.37,53.45,53.36,53.42,70729.5,42.8496,42.9139,42.8416,42.8898,70729.5
2019-11-18 15:50:00,53.41,53.42,53.3,53.36,149163.0,42.8817,42.8898,42.7934,42.8416,149163.0
2019-11-19 09:30:00,53.29,53.53,53.08,53.23,38515.5,42.7854,42.9781,42.6168,42.7372,38515.5
2019-11-19 09:40:00,53.19,53.34,53.17,53.3,10825.5,42.7051,42.8255,42.6891,42.7934,10825.5
2019-11-19 09:50:00,53.32,53.33,53.03,53.03,9535.5,42.8095,42.8175,42.5767,42.5767,9535.5
2019-11-19 10:00:00,53.09,53.1,52.93,52.97,10950.0,42.6248,42.6329,42.4964,42.5285,10950.0
2019-11-19 10:10:00,52.99,53.04,52.95,53.01,18231.0,42.5445,42.5847,42.5124,42.5606,18231.0
2019-11-19 10:20:00,53.01,53.05,52.86,52.89,16756.5,42.5606,42.5927,42.4402,42.4643,16756.5
2019-11-19 10:30:00,52.89,52.96,52.84,52.91,18034.5,42.4643,42.5205,42.4241,42.4803,18034.5
2019-11-19 10:40:00,52.91,52.93,52.74,52.76,13090.5,42.4803,42.4964,42.3438,42.3599,13090.5
2019-11-19 10:50:00,52.77,52.82,52.67,52.81,27960.0,42.3679,42.408,42.2876,42.4,27960.0
2019-11-19 11:00:00,52.81,52.89,52.81,52.83,14872.5,42.4,42.4643,42.4,42.4161,14872.5
2019-11-19 11:10:00,52.83,52.87,52.82,52.86,17730.0,42.4161,42.4482,42.408,42.4402,17730.0
2019-11-19 11:20:00,52.87,52.92,52.83,52.92,22228.5,42.4482,42.4883,42.4161,42.4883,22228.5
2019-11-19 11:30:00,52.91,53.12,52.89,53.11,21165.0,42.4803,42.6489,42.4643,42.6409,21165.0
2019-11-19 11:40:00,53.13,53.13,52.93,52.93,15300.0,42.6569,42.6569,42.4964,42.4964,15300.0
2019-11-19 11:50:00,52.94,53.01,52.93,53.01,10393.5,42.5044,42.5606,42.4964,42.5606,10393.5
2019-11-19 12:00:00,53.01,53.02,52.92,52.94,8250.0,42.5606,42.5686,42.4883,42.5044,8250.0
2019-11-19 12:10:00,52.93,53.01,52.93,53.01,4875.0,42.4964,42.5606,42.4964,42.5606,4875.0
2019-11-19 12:20:00,52.99,53.0,52.96,53.0,27486.0,42.5445,42.5526,42.5205,42.5526,27486.0
2019-11-19 12:30:00,53.0,53.01,52.95,53.0,9546.0,42.5526,42.5606,42.5124,42.5526,9546.0
2019-11-19 12:40:00,53.01,53.03,52.99,53.03,11511.0,42.5606,42.5767,42.5445,42.5767,11511.0
2019-11-19 12:50:00,53.03,53.06,53.01,53.03,6792.0,42.5767,42.6007,42.5606,42.5767,6792.0
2019-11-19 13:00:00,53.02,53.07,53.01,53.06,10147.5,42.5686,42.6088,42.5606,42.6007,10147.5
2019-11-19 13:10:00,53.05,53.1,53.03,53.09,8269.5,42.5927,42.6329,42.5767,42.6248,8269.5
2019-11-19 13:20:00,53.08,53.09,53.02,53.02,9658.5,42.6168,42.6248,42.5686,42.5686,9658.5
2019-11-19 13:30:00,53.02,53.07,53.02,53.05,6345.0,42.5686,42.6088,42.5686,42.5927,6345.0
2019-11-19 13:40:00,53.05,53.05,53.01,53.02,15712.5,42.5927,42.5927,42.5606,42.5686,15712.5
2019-11-19 13:50:00,53.01,53.02,53.01,53.01,23293.5,42.5606,42.5686,42.5606,42.5606,23293.5
2019-11-19 14:00:00,53.01,53.05,53.01,53.01,18967.5,42.5606,42.5927,42.5606,42.5606,18967.5
2019-11-19 14:10:00,53.02,53.02,52.95,52.96,44383.5,42.5686,42.5686,42.5124,42.5205,44383.5
2019-11-19 14:20:00,52.96,53.05,52.96,53.03,21280.5,42.5205,42.5927,42.5205,42.5767,21280.5
2019-11-19 14:30:00,53.03,53.05,52.99,53.05,13351.5,42.5767,42.5927,42.5445,42.5927,13351.5
2019-11-19 14:40:00,53.06,53.09,53.04,53.06,16603.5,42.6007,42.6248,42.5847,42.6007,16603.5
2019-11-19 14:50:00,53.05,53.05,52.98,53.01,14224.5,42.5927,42.5927,42.5365,42.5606,14224.5
2019-11-19 15:00:00,53.0,53.01,52.98,52.99,15634.5,42.5526,42.5606,42.5365,42.5445,15634.5
2019-11-19 15:10:00,52.99,53.08,52.99,53.06,17028.0,42.5445,42.6168,42.5445,42.6007,17028.0
2019-11-19 15:20:00,53.06,53.06,52.99,53.01,30832.5,42.6007,42.6007,42.5445,42.5606,30832.5
2019-11-19 15:30:00,53.01,53.04,52.98,53.02,53470.5,42.5606,42.5847,42.5365,42.5686,53470.5
2019-11-19 15:40:00,53.02,53.03,52.96,53.0,58432.5,42.5686,42.5767,42.5205,42.5526,58432.5
2019-11-19 15:50:00,52.99,52.99,52.92,52.95,123993.0,42.5445,42.5445,42.4883,42.5124,123993.0
2019-11-20 09:30:00,52.67,52.85,52.43,52.8,37908.0,42.2876,42.4321,42.0949,42.392,37908.0
2019-11-20 09:40:00,52.83,52.91,52.59,52.63,28825.5,42.4161,42.4803,42.2234,42.2555,28825.5
2019-11-20 09:50:00,52.68,52.83,52.64,52.81,10630.5,42.2956,42.4161,42.2635,42.4,10630.5
2019-11-20 10:00:00,52.83,52.86,52.75,52.75,10974.0,42.4161,42.4402,42.3518,42.3518,10974.0
2019-11-20 10:10:00,52.77,52.81,52.63,52.63,17631.0,42.3679,42.4,42.2555,42.2555,17631.0
2019-11-20 10:20:00,52.62,52.67,52.55,52.64,11481.0,42.2475,42.2876,42.1913,42.2635,11481.0
2019-11-20 10:30:00,52.66,52.83,52.65,52.77,17532.0,42.2796,42.4161,42.2716,42.3679,17532.0
2019-11-20 10:40:00,52.79,52.82,52.71,52.79,10938.0,42.384,42.408,42.3197,42.384,10938.0
2019-11-20 10:50:00,52.78,52.97,52.78,52.9,16621.5,42.3759,42.5285,42.3759,42.4723,16621.5
2019-11-20 11:00:00,52.89,52.97,52.89,52.95,11331.0,42.4643,42.5285,42.4643,42.5124,11331.0
2019-11-20 11:10:00,52.97,52.97,52.87,52.87,16939.5,42.5285,42.5285,42.4482,42.4482,16939.5
2019-11-20 11:20:00,52.88,52.97,52.88,52.91,10018.5,42.4562,42.5285,42.4562,42.4803,10018.5
2019-11-20 11:30:00,52.89,52.89,52.81,52.81,12271.5,42.4643,42.4643,42.4,42.4,12271.5
2019-11-20 11:40:00,52.82,52.82,52.77,52.8,9202.5,42.408,42.408,42.3679,42.392,9202.5
2019-11-20 11:50:00,52.8,52.85,52.78,52.8,13417.5,42.392,42.4321,42.3759,42.392,13417.5
2019-11-20 12:00:00,52.79,52.84,52.76,52.84,11548.5,42.384,42.4241,42.3599,42.4241,11548.5
2019-11-20 12:10:00,52.85,52.85,52.8,52.84,10429.5,42.4321,42.4321,42.392,42.4241,10429.5
2019-11-20 12:20:00,52.83,52.85,52.81,52.85,8962.5,42.4161,42.4321,42.4,42.4321,8962.5
2019-11-20 12:30:00,52.86,52.89,52.83,52.85,7830.0,42.4402,42.4643,42.4161,42.4321,7830.0
2019-11-20 12:40:00,52.85,52.87,52.83,52.83,7281.0,42.4321,42.4482,42.4161,42.4161,7281.0
2019-11-20 12:50:00,52.83,52.83,52.47,52.56,36378.0,42.4161,42.4161,42.127,42.1993,36378.0
2019-11-20 13:00:00,52.59,52.6,52.44,52.44,12937.5,42.2234,42.2314,42.103,42.103,12937.5
2019-11-20 13:10:00,52.41,52.45,52.25,52.25,28122.0,42.0789,42.111,41.9504,41.9504,28122.0
2019-11-20 13:20:00,52.27,52.41,52.27,52.35,29583.0,41.9665,42.0789,41.9665,42.0307,29583.0
2019-11-20 13:30:00,52.34,52.36,52.26,52.31,18808.5,42.0227,42.0387,41.9584,41.9986,18808.5
2019-11-20 13:40:00,52.28,52.43,52.27,52.43,14697.0,41.9745,42.0949,41.9665,42.0949,14697.0
2019-11-20 13:50:00,52.43,52.55,52.41,52.46,17463.0,42.0949,42.1913,42.0789,42.119,17463.0
2019-11-20 14:00:00,52.46,52.47,52.35,52.38,21102.0,42.119,42.127,42.0307,42.0548,21102.0
2019-11-20 14:10:00,52.39,52.51,52.38,52.51,15322.5,42.0628,42.1592,42.0548,42.1592,15322.5
2019-11-20 14:20:00,52.51,52.51,52.43,52.47,15853.5,42.1592,42.1592,42.0949,42.127,15853.5
2019-11-20 14:30:00,52.47,52.53,52.45,52.47,11226.0,42.127,42.1752,42.111,42.127,11226.0
2019-11-20 14:40:00,52.48,52.55,52.46,52.49,20362.5,42.1351,42.1913,42.119,42.1431,20362.5
2019-11-20 14:50:00,52.49,52.52,52.46,52.51,12609.0,42.1431,42.1672,42.119,42.1592,12609.0
2019-11-20 15:00:00,52.52,52.56,52.47,52.56,19998.0,42.1672,42.1993,42.127,42.1993,19998.0
2019-11-20 15:10:00,52.55,52.59,52.52,52.53,29055.0,42.1913,42.2234,42.1672,42.1752,29055.0
2019-11-20 15:20:00,52.53,52.58,52.5,52.51,34912.5,42.1752,42.2154,42.1511,42.1592,34912.5
2019-11-20 15:30:00,52.51,52.52,52.46,52.49,33540.0,42.1592,42.1672,42.119,42.1431,33540.0
2019-11-20 15:40:00,52.49,52.56,52.48,52.54,52345.5,42.1431,42.1993,42.1351,42.1832,52345.5
2019-11-20 15:50:00,52.53,52.59,52.51,52.57,175348.5,42.1752,42.2234,42.1592,42.2073,175348.5
2019-11-21 09:30:00,52.85,52.94,52.67,52.81,113755.5,42.4321,42.5044,42.2876,42.4,113755.5
2019-11-21 09:40:00,52.78,53.19,52.75,53.08,119353.5,42.3759,42.7051,42.3518,42.6168,119353.5
2019-11-21 09:50:00,53.1,53.18,53.01,53.04,28593.0,42.6329,42.6971,42.5606,42.5847,28593.0
2019-11-21 10:00:00,53.0,53.05,52.89,53.01,54273.0,42.5526,42.5927,42.4643,42.5606,54273.0
2019-11-21 10:10:00,52.97,52.99,52.77,52.77,21919.5,42.5285,42.5445,42.3679,42.3679,21919.5
2019-11-21 10:20:00,52.75,52.84,52.65,52.81,100569.0,42.3518,42.4241,42.2716,42.4,100569.0
2019-11-21 10:30:00,52.81,52.83,52.71,52.83,58186.5,42.4,42.4161,42.3197,42.4161,58186.5
2019-11-21 10:40:00,52.83,53.05,52.83,52.99,22353.0,42.4161,42.5927,42.4161,42.5445,22353.0
2019-11-21 10:50:00,52.98,52.98,52.79,52.95,26364.0,42.5365,42.5365,42.384,42.5124,26364.0
2019-11-21 11:00:00,52.96,53.0,52.87,52.97,15604.5,42.5205,42.5526,42.4482,42.5285,15604.5
2019-11-21 11:10:00,52.95,52.95,52.88,52.91,17526.0,42.5124,42.5124,42.4562,42.4803,17526.0
2019-11-21 11:20:00,52.9,52.95,52.89,52.93,13845.0,42.4723,42.5124,42.4643,42.4964,13845.0
2019-11-21 11:30:00,52.93,52.99,52.9,52.93,15832.5,42.4964,42.5445,42.4723,42.4964,15832.5
2019-11-21 11:40:00,52.93,52.96,52.83,52.96,10905.0,42.4964,42.5205,42.4161,42.5205,10905.0
2019-11-21 11:50:00,52.97,52.97,52.9,52.91,10156.5,42.5285,42.5285,42.4723,42.4803,10156.5
2019-11-21 12:00:00,52.9,53.13,52.89,53.13,18943.5,42.4723,42.6569,42.4643,42.6569,18943.5
2019-11-21 12:10:00,53.13,53.24,53.11,53.23,26710.5,42.6569,42.7453,42.6409,42.7372,26710.5
2019-11-21 12:20:00,53.21,53.23,53.18,53.18,14190.0,42.7212,42.7372,42.6971,42.6971,14190.0
2019-11-21 12:30:00,53.19,53.23,53.16,53.23,15244.5,42.7051,42.7372,42.681,42.7372,15244.5
2019-11-21 12:40:00,53.22,53.25,53.15,53.18,22500.0,42.7292,42.7533,42.673,42.6971,22500.0
2019-11-21 12:50:00,53.18,53.21,53.15,53.21,10434.0,42.6971,42.7212,42.673,42.7212,10434.0
2019-11-21 13:00:00,53.2,53.31,53.2,53.31,84757.5,42.7131,42.8015,42.7131,42.8015,84757.5
2019-11-21 13:10:00,53.32,53.33,53.25,53.25,22441.5,42.8095,42.8175,42.7533,42.7533,22441.5
2019-11-21 13:20:00,53.25,53.25,53.21,53.21,16318.5,42.7533,42.7533,42.7212,42.7212,16318.5
2019-11-21 13:30:00,53.21,53.22,53.1,53.13,24348.0,42.7212,42.7292,42.6329,42.6569,24348.0
2019-11-21 13:40:00,53.13,53.13,53.01,53.05,25917.0,42.6569,42.6569,42.5606,42.5927,25917.0
2019-11-21 13:50:00,53.03,53.05,53.01,53.04,21753.0,42.5767,42.5927,42.5606,42.5847,21753.0
2019-11-21 14:00:00,53.04,53.08,52.94,53.04,30739.5,42.5847,42.6168,42.5044,42.5847,30739.5
2019-11-21 14:10:00,53.03,53.06,53.0,53.04,12841.5,42.5767,42.6007,42.5526,42.5847,12841.5
2019-11-21 14:20:00,53.04,53.06,52.98,53.01,14320.5,42.5847,42.6007,42.5365,42.5606,14320.5
2019-11-21 14:30:00,53.0,53.08,52.98,53.07,11344.5,42.5526,42.6168,42.5365,42.6088,11344.5
2019-11-21 14:40:00,53.07,53.07,53.02,53.06,16459.5,42.6088,42.6088,42.5686,42.6007,16459.5
2019-11-21 14:50:00,53.06,53.07,53.03,53.07,14463.0,42.6007,42.6088,42.5767,42.6088,14463.0
2019-11-21 15:00:00,53.07,53.07,53.03,53.07,31132.5,42.6088,42.6088,42.5767,42.6088,31132.5
2019-11-21 15:10:00,53.09,53.17,53.07,53.1,36009.0,42.6248,42.6891,42.6088,42.6329,36009.0
2019-11-21 15:20:00,53.1,53.18,53.09,53.13,51012.0,42.6329,42.6971,42.6248,42.6569,51012.0
2019-11-21 15:30:00,53.13,53.16,53.09,53.15,86514.0,42.6569,42.681,42.6248,42.673,86514.0
2019-11-21 15:40:00,53.15,53.16,53.09,53.11,75439.5,42.673,42.681,42.6248,42.6409,75439.5
2019-11-21 15:50:00,53.11,53.2,53.07,53.19,198934.5,42.6409,42.7131,42.6088,42.7051,198934.5
2019-11-22 09:30:00,53.32,53.47,53.19,53.38,64446.0,42.8095,42.9299,42.7051,42.8577,64446.0
2019-11-22 09:40:00,53.33,53.53,53.24,53.49,29136.0,42.8175,42.9781,42.7453,42.946,29136.0
2019-11-22 09:50:00,53.53,53.61,53.51,53.54,17127.0,42.9781,43.0423,42.962,42.9861,17127.0
2019-11-22 10:00:00,53.55,53.58,53.48,53.5,9376.5,42.9942,43.0182,42.9379,42.954,9376.5
2019-11-22 10:10:00,53.49,53.51,53.17,53.19,40054.5,42.946,42.962,42.6891,42.7051,40054.5
2019-11-22 10:20:00,53.21,53.4,53.19,53.25,20191.5,42.7212,42.8737,42.7051,42.7533,20191.5
2019-11-22 10:30:00,53.25,53.33,53.21,53.27,13189.5,42.7533,42.8175,42.7212,42.7693,13189.5
2019-11-22 10:40:00,53.29,53.33,53.25,53.27,14908.5,42.7854,42.8175,42.7533,42.7693,14908.5
2019-11-22 10:50:00,53.25,53.33,53.21,53.28,12703.5,42.7533,42.8175,42.7212,42.7774,12703.5
2019-11-22 11:00:00,53.26,53.3,53.16,53.25,15537.0,42.7613,42.7934,42.681,42.7533,15537.0
2019-11-22 11:10:00,53.26,53.3,53.19,53.24,22623.0,42.7613,42.7934,42.7051,42.7453,22623.0
2019-11-22 11:20:00,53.26,53.34,53.25,53.33,13387.5,42.7613,42.8255,42.7533,42.8175,13387.5
2019-11-22 11:30:00,53.3,53.38,53.29,53.37,11941.5,42.7934,42.8577,42.7854,42.8496,11941.5
2019-11-22 11:40:00,53.37,53.39,53.29,53.37,15999.0,42.8496,42.8657,42.7854,42.8496,15999.0
2019-11-22 11:50:00,53.39,53.43,53.35,53.37,12420.0,42.8657,42.8978,42.8336,42.8496,12420.0
2019-11-22 12:00:00,53.37,53.45,53.37,53.44,12835.5,42.8496,42.9139,42.8496,42.9058,12835.5
2019-11-22 12:10:00,53.43,53.43,53.34,53.36,9894.0,42.8978,42.8978,42.8255,42.8416,9894.0
2019-11-22 12:20:00,53.37,53.49,53.37,53.49,12540.0,42.8496,42.946,42.8496,42.946,12540.0
2019-11-22 12:30:00,53.48,53.49,53.39,53.43,11898.0,42.9379,42.946,42.8657,42.8978,11898.0
2019-11-22 12:40:00,53.43,53.45,53.34,53.39,11770.5,42.8978,42.9139,42.8255,42.8657,11770.5
2019-11-22 12:50:00,53.4,53.47,53.39,53.43,12178.5,42.8737,42.9299,42.8657,42.8978,12178.5
2019-11-22 13:00:00,53.43,53.46,53.41,53.43,32926.5,42.8978,42.9219,42.8817,42.8978,32926.5
2019-11-22 13:10:00,53.43,53.46,53.41,53.43,23185.5,42.8978,42.9219,42.8817,42.8978,23185.5
2019-11-22 13:20:00,53.43,53.5,53.43,53.5,7839.0,42.8978,42.954,42.8978,42.954,7839.0
2019-11-22 13:30:00,53.5,53.55,53.49,53.53,14662.5,42.954,42.9942,42.946,42.9781,14662.5
2019-11-22 13:40:00,53.53,53.55,53.5,53.51,11010.0,42.9781,42.9942,42.954,42.962,11010.0
2019-11-22 13:50:00,53.51,53.55,53.45,53.54,10753.5,42.962,42.9942,42.9139,42.9861,10753.5
2019-11-22 14:00:00,53.54,53.54,53.47,53.49,11514.0,42.9861,42.9861,42.9299,42.946,11514.0
2019-11-22 14:10:00,53.49,53.49,53.46,53.49,9570.0,42.946,42.946,42.9219,42.946,9570.0
2019-11-22 14:20:00,53.48,53.53,53.48,53.53,24531.0,42.9379,42.9781,42.9379,42.9781,24531.0
2019-11-22 14:30:00,53.53,53.61,53.53,53.6,18132.0,42.9781,43.0423,42.9781,43.0343,18132.0
2019-11-22 14:40:00,53.6,53.67,53.59,53.67,63489.0,43.0343,43.0905,43.0263,43.0905,63489.0
2019-11-22 14:50:00,53.67,53.67,53.54,53.56,37491.0,43.0905,43.0905,42.9861,43.0022,37491.0
2019-11-22 15:00:00,53.57,53.65,53.57,53.65,37516.5,43.0102,43.0744,43.0102,43.0744,37516.5
2019-11-22 15:10:00,53.64,53.65,53.59,53.61,22746.0,43.0664,43.0744,43.0263,43.0423,22746.0
2019-11-22 15:20:00,53.61,53.61,53.59,53.59,18762.0,43.0423,43.0423,43.0263,43.0263,18762.0
2019-11-22 15:30:00,53.59,53.61,53.55,53.55,25314.0,43.0263,43.0423,42.9942,42.9942,25314.0
2019-11-22 15:40:00,53.55,53.59,53.52,53.54,32032.5,42.9942,43.0263,42.9701,42.9861,32032.5
2019-11-22 15:50:00,53.53,53.63,53.47,53.63,183567.0,42.9781,43.0584,42.9299,43.0584,183567.0
2019-11-25 09:30:00,53.79,53.83,53.45,53.65,46684.5,43.1868,43.219,42.9139,43.0744,46684.5
2019-11-25 09:40:00,53.66,53.86,53.66,53.77,8824.5,43.0825,43.243,43.0825,43.1708,8824.5
2019-11-25 09:50:00,53.76,53.96,53.76,53.94,22141.5,43.1628,43.3233,43.1628,43.3073,22141.5
2019-11-25 10:00:00,53.99,54.13,53.96,54.1,65203.5,43.3474,43.4598,43.3233,43.4357,65203.5
2019-11-25 10:10:00,54.11,54.31,54.11,54.29,25489.5,43.4438,43.6043,43.4438,43.5883,25489.5
2019-11-25 10:20:00,54.27,54.38,54.23,54.35,39426.0,43.5722,43.6605,43.5401,43.6365,39426.0
2019-11-25 10:30:00,54.35,54.41,54.29,54.35,152488.5,43.6365,43.6846,43.5883,43.6365,152488.5
2019-11-25 10:40:00,54.34,54.43,54.33,54.42,56541.0,43.6284,43.7007,43.6204,43.6927,56541.0
2019-11-25 10:50:00,54.41,54.45,54.35,54.38,129708.0,43.6846,43.7167,43.6365,43.6605,129708.0
2019-11-25 11:00:00,54.37,54.4,54.26,54.26,27514.5,43.6525,43.6766,43.5642,43.5642,27514.5
2019-11-25 11:10:00,54.26,54.37,54.21,54.28,18444.0,43.5642,43.6525,43.5241,43.5803,18444.0
2019-11-25 11:20:00,54.27,54.3,54.17,54.18,22822.5,43.5722,43.5963,43.4919,43.5,22822.5
2019-11-25 11:30:00,54.17,54.2,54.11,54.17,25806.0,43.4919,43.516,43.4438,43.4919,25806.0
2019-11-25 11:40:00,54.17,54.25,54.17,54.23,10473.0,43.4919,43.5562,43.4919,43.5401,10473.0
2019-11-25 11:50:00,54.22,54.23,54.13,54.15,14077.5,43.5321,43.5401,43.4598,43.4759,14077.5
2019-11-25 12:00:00,54.14,54.24,54.13,54.19,13110.0,43.4678,43.5481,43.4598,43.508,13110.0
2019-11-25 12:10:00,54.2,54.25,54.19,54.21,11229.0,43.516,43.5562,43.508,43.5241,11229.0
2019-11-25 12:20:00,54.2,54.23,54.17,54.18,11022.0,43.516,43.5401,43.4919,43.5,11022.0
2019-11-25 12:30:00,54.19,54.23,54.17,54.19,18010.5,43.508,43.5401,43.4919,43.508,18010.5
2019-11-25 12:40:00,54.19,54.2,54.14,54.16,23056.5,43.508,43.516,43.4678,43.4839,23056.5
2019-11-25 12:50:00,54.17,54.19,54.13,54.15,14097.0,43.4919,43.508,43.4598,43.4759,14097.0
2019-11-25 13:00:00,54.16,54.21,54.16,54.2,17557.5,43.4839,43.5241,43.4839,43.516,17557.5
2019-11-25 13:10:00,54.19,54.22,54.18,54.21,7599.0,43.508,43.5321,43.5,43.5241,7599.0
2019-11-25 13:20:00,54.21,54.21,54.17,54.18,9042.0,43.5241,43.5241,43.4919,43.5,9042.0
2019-11-25 13:30:00,54.18,54.23,54.18,54.21,10135.5,43.5,43.5401,43.5,43.5241,10135.5
2019-11-25 13:40:00,54.21,54.22,54.18,54.19,9580.5,43.5241,43.5321,43.5,43.508,9580.5
2019-11-25 13:50:00,54.19,54.24,54.18,54.22,11697.0,43.508,43.5481,43.5,43.5321,11697.0
2019-11-25 14:00:00,54.21,54.23,54.13,54.13,25093.5,43.5241,43.5401,43.4598,43.4598,25093.5
2019-11-25 14:10:00,54.13,54.2,54.13,54.17,18612.0,43.4598,43.516,43.4598,43.4919,18612.0
2019-11-25 14:20:00,54.17,54.23,54.16,54.21,15699.0,43.4919,43.5401,43.4839,43.5241,15699.0
2019-11-25 14:30:00,54.22,54.22,54.14,54.22,18639.0,43.5321,43.5321,43.4678,43.5321,18639.0
2019-11-25 14:40:00,54.22,54.24,54.2,54.23,20487.0,43.5321,43.5481,43.516,43.5401,20487.0
2019-11-25 14:50:00,54.23,54.25,54.21,54.23,22696.5,43.5401,43.5562,43.5241,43.5401,22696.5
2019-11-25 15:00:00,54.23,54.24,54.19,54.22,24420.0,43.5401,43.5481,43.508,43.5321,24420.0
2019-11-25 15:10:00,54.22,54.28,54.21,54.26,23050.5,43.5321,43.5803,43.5241,43.5642,23050.5
2019-11-25 15:20:00,54.26,54.36,54.26,54.34,45961.5,43.5642,43.6445,43.5642,43.6284,45961.5
2019-11-25 15:30:00,54.34,54.35,54.3,54.35,36159.0,43.6284,43.6365,43.5963,43.6365,36159.0
2019-11-25 15:40:00,54.35,54.35,54.28,54.28,78909.0,43.6365,43.6365,43.5803,43.5803,78909.0
2019-11-25 15:50:00,54.28,54.37,54.26,54.35,184534.5,43.5803,43.6525,43.5642,43.6365,184534.5
2019-11-26 09:30:00,54.43,54.43,53.95,54.09,34627.5,43.7007,43.7007,43.3153,43.4277,34627.5
2019-11-26 09:40:00,54.12,54.19,54.0,54.19,14271.0,43.4518,43.508,43.3554,43.508,14271.0
2019-11-26 09:50:00,54.16,54.17,54.11,54.13,6370.5,43.4839,43.4919,43.4438,43.4598,6370.5
2019-11-26 10:00:00,54.16,54.21,54.03,54.07,19642.5,43.4839,43.5241,43.3795,43.4116,19642.5
2019-11-26 10:10:00,54.11,54.11,54.01,54.09,17554.5,43.4438,43.4438,43.3635,43.4277,17554.5
2019-11-26 10:20:00,54.08,54.11,54.02,54.05,11994.0,43.4197,43.4438,43.3715,43.3956,11994.0
2019-11-26 10:30:00,54.03,54.14,54.03,54.07,14440.5,43.3795,43.4678,43.3795,43.4116,14440.5
2019-11-26 10:40:00,54.07,54.25,54.06,54.24,12652.5,43.4116,43.5562,43.4036,43.5481,12652.5
2019-11-26 10:50:00,54.21,54.27,54.21,54.27,13650.0,43.5241,43.5722,43.5241,43.5722,13650.0
2019-11-26 11:00:00,54.29,54.34,54.22,54.33,14455.5,43.5883,43.6284,43.5321,43.6204,14455.5
2019-11-26 11:10:00,54.33,54.39,54.33,54.33,16720.5,43.6204,43.6686,43.6204,43.6204,16720.5
2019-11-26 11:20:00,54.33,54.45,54.33,54.44,18864.0,43.6204,43.7167,43.6204,43.7087,18864.0
2019-11-26 11:30:00,54.45,54.46,54.37,54.4,16392.0,43.7167,43.7248,43.6525,43.6766,16392.0
2019-11-26 11:40:00,54.41,54.42,54.33,54.33,11970.0,43.6846,43.6927,43.6204,43.6204,11970.0
2019-11-26 11:50:00,54.32,54.34,54.3,54.3,11304.0,43.6124,43.6284,43.5963,43.5963,11304.0
2019-11-26 12:00:00,54.31,54.31,54.25,54.27,10651.5,43.6043,43.6043,43.5562,43.5722,10651.5
2019-11-26 12:10:00,54.28,54.39,54.28,54.36,9195.0,43.5803,43.6686,43.5803,43.6445,9195.0
2019-11-26 12:20:00,54.35,54.39,54.35,54.37,10348.5,43.6365,43.6686,43.6365,43.6525,10348.5
2019-11-26 12:30:00,54.37,54.39,54.32,54.33,10645.5,43.6525,43.6686,43.6124,43.6204,10645.5
2019-11-26 12:40:00,54.34,54.39,54.34,54.37,10533.0,43.6284,43.6686,43.6284,43.6525,10533.0
2019-11-26 12:50:00,54.38,54.39,54.35,54.37,8145.0,43.6605,43.6686,43.6365,43.6525,8145.0
2019-11-26 13:00:00,54.37,54.38,54.32,54.32,9955.5,43.6525,43.6605,43.6124,43.6124,9955.5
2019-11-26 13:10:00,54.32,54.35,54.3,54.33,8607.0,43.6124,43.6365,43.5963,43.6204,8607.0
2019-11-26 13:20:00,54.33,54.33,54.25,54.29,6442.5,43.6204,43.6204,43.5562,43.5883,6442.5
2019-11-26 13:30:00,54.28,54.28,54.21,54.25,22434.0,43.5803,43.5803,43.5241,43.5562,22434.0
2019-11-26 13:40:00,54.25,54.25,54.15,54.17,15045.0,43.5562,43.5562,43.4759,43.4919,15045.0
2019-11-26 13:50:00,54.17,54.23,54.16,54.21,19260.0,43.4919,43.5401,43.4839,43.5241,19260.0
2019-11-26 14:00:00,54.21,54.3,54.2,54.3,17470.5,43.5241,43.5963,43.516,43.5963,17470.5
2019-11-26 14:10:00,54.3,54.34,54.29,54.34,17010.0,43.5963,43.6284,43.5883,43.6284,17010.0
2019-11-26 14:20:00,54.33,54.37,54.33,54.36,20052.0,43.6204,43.6525,43.6204,43.6445,20052.0
2019-11-26 14:30:00,54.36,54.37,54.32,54.35,18805.5,43.6445,43.6525,43.6124,43.6365,18805.5
2019-11-26 14:40:00,54.36,54.37,54.31,54.36,20544.0,43.6445,43.6525,43.6043,43.6445,20544.0
2019-11-26 14:50:00,54.36,54.4,54.34,54.38,16014.0,43.6445,43.6766,43.6284,43.6605,16014.0
2019-11-26 15:00:00,54.37,54.37,54.32,54.37,21069.0,43.6525,43.6525,43.6124,43.6525,21069.0
2019-11-26 15:10:00,54.37,54.37,54.33,54.37,27490.5,43.6525,43.6525,43.6204,43.6525,27490.5
2019-11-26 15:20:00,54.38,54.44,54.38,54.41,36153.0,43.6605,43.7087,43.6605,43.6846,36153.0
2019-11-26 15:30:00,54.41,54.41,54.35,54.4,66276.0,43.6846,43.6846,43.6365,43.6766,66276.0
2019-11-26 15:40:00,54.39,54.48,54.39,54.48,81058.5,43.6686,43.7408,43.6686,43.7408,81058.5
2019-11-26 15:50:00,54.47,54.55,54.45,54.54,267286.5,43.7328,43.797,43.7167,43.789,267286.5
2019-11-27 09:30:00,54.45,54.67,54.0,54.4,44110.5,43.7167,43.8934,43.3554,43.6766,44110.5
2019-11-27 09:40:00,54.42,54.51,54.37,54.46,8251.5,43.6927,43.7649,43.6525,43.7248,8251.5
2019-11-27 09:50:00,54.45,54.52,54.34,54.34,12814.5,43.7167,43.7729,43.6284,43.6284,12814.5
2019-11-27 10:00:00,54.35,54.36,54.25,54.28,8685.0,43.6365,43.6445,43.5562,43.5803,8685.0
2019-11-27 10:10:00,54.26,54.35,54.21,54.26,6789.0,43.5642,43.6365,43.5241,43.5642,6789.0
2019-11-27 10:20:00,54.23,54.25,54.1,54.1,16459.5,43.5401,43.5562,43.4357,43.4357,16459.5
2019-11-27 10:30:00,54.14,54.21,54.06,54.13,51895.5,43.4678,43.5241,43.4036,43.4598,51895.5
2019-11-27 10:40:00,54.13,54.14,54.03,54.06,8740.5,43.4598,43.4678,43.3795,43.4036,8740.5
2019-11-27 10:50:00,54.07,54.31,54.07,54.29,20188.5,43.4116,43.6043,43.4116,43.5883,20188.5
2019-11-27 11:00:00,54.27,54.35,54.17,54.35,13417.5,43.5722,43.6365,43.4919,43.6365,13417.5
2019-11-27 11:10:00,54.33,54.33,54.23,54.25,9801.0,43.6204,43.6204,43.5401,43.5562,9801.0
2019-11-27 11:20:00,54.26,54.29,54.24,54.28,18094.5,43.5642,43.5883,43.5481,43.5803,18094.5
2019-11-27 11:30:00,54.29,54.39,54.28,54.39,8701.5,43.5883,43.6686,43.5803,43.6686,8701.5
2019-11-27 11:40:00,54.39,54.41,54.38,54.39,18222.0,43.6686,43.6846,43.6605,43.6686,18222.0
2019-11-27 11:50:00,54.41,54.41,54.29,54.29,11350.5,43.6846,43.6846,43.5883,43.5883,11350.5
2019-11-27 12:00:00,54.28,54.41,54.25,54.37,15687.0,43.5803,43.6846,43.5562,43.6525,15687.0
2019-11-27 12:10:00,54.38,54.43,54.38,54.4,10306.5,43.6605,43.7007,43.6605,43.6766,10306.5
2019-11-27 12:20:00,54.4,54.49,54.39,54.44,19632.0,43.6766,43.7489,43.6686,43.7087,19632.0
2019-11-27 12:30:00,54.43,54.49,54.39,54.48,7761.0,43.7007,43.7489,43.6686,43.7408,7761.0
2019-11-27 12:40:00,54.49,54.52,54.41,54.45,16182.0,43.7489,43.7729,43.6846,43.7167,16182.0
2019-11-27 12:50:00,54.45,54.57,54.43,54.55,9118.5,43.7167,43.8131,43.7007,43.797,9118.5
2019-11-27 13:00:00,54.55,54.57,54.51,54.55,12894.0,43.797,43.8131,43.7649,43.797,12894.0
2019-11-27 13:10:00,54.55,54.65,54.54,54.64,18738.0,43.797,43.8773,43.789,43.8693,18738.0
2019-11-27 13:20:00,54.65,54.65,54.61,54.61,15319.5,43.8773,43.8773,43.8452,43.8452,15319.5
2019-11-27 13:30:00,54.61,54.65,54.6,54.65,18924.0,43.8452,43.8773,43.8372,43.8773,18924.0
2019-11-27 13:40:00,54.63,54.67,54.63,54.65,15286.5,43.8613,43.8934,43.8613,43.8773,15286.5
2019-11-27 13:50:00,54.66,54.67,54.59,54.59,16420.5,43.8853,43.8934,43.8291,43.8291,16420.5
2019-11-27 14:00:00,54.59,54.64,54.59,54.63,17919.0,43.8291,43.8693,43.8291,43.8613,17919.0
2019-11-27 14:10:00,54.61,54.65,54.61,54.64,16272.0,43.8452,43.8773,43.8452,43.8693,16272.0
2019-11-27 14:20:00,54.64,54.7,54.63,54.67,42738.0,43.8693,43.9175,43.8613,43.8934,42738.0
2019-11-27 14:30:00,54.67,54.73,54.67,54.73,17421.0,43.8934,43.9415,43.8934,43.9415,17421.0
2019-11-27 14:40:00,54.73,54.81,54.71,54.78,23599.5,43.9415,44.0058,43.9255,43.9817,23599.5
2019-11-27 14:50:00,54.77,54.79,54.75,54.77,17086.5,43.9737,43.9897,43.9576,43.9737,17086.5
2019-11-27 15:00:00,54.77,54.81,54.71,54.77,33412.5,43.9737,44.0058,43.9255,43.9737,33412.5
2019-11-27 15:10:00,54.77,54.8,54.75,54.79,27127.5,43.9737,43.9977,43.9576,43.9897,27127.5
2019-11-27 15:20:00,54.79,54.8,54.75,54.77,24415.5,43.9897,43.9977,43.9576,43.9737,24415.5
2019-11-27 15:30:00,54.77,54.79,54.73,54.75,42808.5,43.9737,43.9897,43.9415,43.9576,42808.5
2019-11-27 15:40:00,54.75,54.77,54.72,54.77,66235.5,43.9576,43.9737,43.9335,43.9737,66235.5
2019-11-27 15:50:00,54.77,54.83,54.73,54.79,164088.0,43.9737,44.0218,43.9415,43.9897,164088.0
2019-11-29 09:30:00,54.4,54.67,54.19,54.43,44955.0,43.6766,43.8934,43.508,43.7007,44955.0
2019-11-29 09:40:00,54.4,54.44,54.22,54.36,16869.0,43.6766,43.7087,43.5321,43.6445,16869.0
2019-11-29 09:50:00,54.37,54.49,54.35,54.48,39990.0,43.6525,43.7489,43.6365,43.7408,39990.0
2019-11-29 10:00:00,54.48,54.53,54.41,54.5,32259.0,43.7408,43.781,43.6846,43.7569,32259.0
2019-11-29 10:10:00,54.49,54.49,54.41,54.47,20149.5,43.7489,43.7489,43.6846,43.7328,20149.5
2019-11-29 10:20:00,54.47,54.48,54.38,54.4,19944.0,43.7328,43.7408,43.6605,43.6766,19944.0
2019-11-29 10:30:00,54.38,54.47,54.37,54.42,14692.5,43.6605,43.7328,43.6525,43.6927,14692.5
2019-11-29 10:40:00,54.41,54.43,54.33,54.43,11374.5,43.6846,43.7007,43.6204,43.7007,11374.5
2019-11-29 10:50:00,54.41,54.44,54.39,54.43,20272.5,43.6846,43.7087,43.6686,43.7007,20272.5
2019-11-29 11:00:00,54.43,54.43,54.35,54.41,13396.5,43.7007,43.7007,43.6365,43.6846,13396.5
2019-11-29 11:10:00,54.41,54.42,54.36,54.41,8707.5,43.6846,43.6927,43.6445,43.6846,8707.5
2019-11-29 11:20:00,54.4,54.43,54.35,54.42,9993.0,43.6766,43.7007,43.6365,43.6927,9993.0
2019-11-29 11:30:00,54.41,54.53,54.41,54.51,11142.0,43.6846,43.781,43.6846,43.7649,11142.0
2019-11-29 11:40:00,54.51,54.55,54.47,54.48,10117.5,43.7649,43.797,43.7328,43.7408,10117.5
2019-11-29 11:50:00,54.47,54.51,54.45,54.45,12021.0,43.7328,43.7649,43.7167,43.7167,12021.0
2019-11-29 12:00:00,54.45,54.49,54.43,54.47,12619.5,43.7167,43.7489,43.7007,43.7328,12619.5
2019-11-29 12:10:00,54.47,54.47,54.43,54.44,12799.5,43.7328,43.7328,43.7007,43.7087,12799.5
2019-11-29 12:20:00,54.45,54.47,54.43,54.44,34701.0,43.7167,43.7328,43.7007,43.7087,34701.0
2019-11-29 12:30:00,54.45,54.48,54.35,54.35,40894.5,43.7167,43.7408,43.6365,43.6365,40894.5
2019-11-29 12:40:00,54.35,54.39,54.31,54.38,18321.0,43.6365,43.6686,43.6043,43.6605,18321.0
2019-11-29 12:50:00,54.35,54.38,54.23,54.25,213373.5,43.6365,43.6605,43.5401,43.5562,213373.5
2019-12-02 09:30:00,54.5,54.59,54.17,54.18,49963.5,43.7569,43.8291,43.4919,43.5,49963.5
2019-12-02 09:40:00,54.17,54.57,54.17,54.54,14214.0,43.4919,43.8131,43.4919,43.789,14214.0
2019-12-02 09:50:00,54.6,54.66,54.49,54.59,14359.5,43.8372,43.8853,43.7489,43.8291,14359.5
2019-12-02 10:00:00,54.52,54.57,54.11,54.11,19135.5,43.7729,43.8131,43.4438,43.4438,19135.5
2019-12-02 10:10:00,54.1,54.23,54.07,54.09,26388.0,43.4357,43.5401,43.4116,43.4277,26388.0
2019-12-02 10:20:00,54.11,54.13,54.03,54.07,17256.0,43.4438,43.4598,43.3795,43.4116,17256.0
2019-12-02 10:30:00,54.06,54.07,53.89,54.04,45063.0,43.4036,43.4116,43.2671,43.3876,45063.0
2019-12-02 10:40:00,54.06,54.19,54.04,54.08,17872.5,43.4036,43.508,43.3876,43.4197,17872.5
2019-12-02 10:50:00,54.07,54.09,53.93,53.99,32649.0,43.4116,43.4277,43.2992,43.3474,32649.0
2019-12-02 11:00:00,54.0,54.13,53.99,54.13,21223.5,43.3554,43.4598,43.3474,43.4598,21223.5
2019-12-02 11:10:00,54.13,54.18,54.03,54.18,31912.5,43.4598,43.5,43.3795,43.5,31912.5
2019-12-02 11:20:00,54.21,54.28,54.16,54.17,23133.0,43.5241,43.5803,43.4839,43.4919,23133.0
2019-12-02 11:30:00,54.18,54.18,54.04,54.16,24957.0,43.5,43.5,43.3876,43.4839,24957.0
2019-12-02 11:40:00,54.16,54.19,54.11,54.15,61236.0,43.4839,43.508,43.4438,43.4759,61236.0
2019-12-02 11:50:00,54.14,54.19,54.12,54.17,16192.5,43.4678,43.508,43.4518,43.4919,16192.5
2019-12-02 12:00:00,54.18,54.25,54.17,54.19,35260.5,43.5,43.5562,43.4919,43.508,35260.5
2019-12-02 12:10:00,54.15,54.17,54.01,54.03,17130.0,43.4759,43.4919,43.3635,43.3795,17130.0
2019-12-02 12:20:00,54.01,54.11,53.93,54.06,16795.5,43.3635,43.4438,43.2992,43.4036,16795.5
2019-12-02 12:30:00,54.07,54.07,53.99,54.01,9900.0,43.4116,43.4116,43.3474,43.3635,9900.0
2019-12-02 12:40:00,53.99,54.05,53.93,53.94,15385.5,43.3474,43.3956,43.2992,43.3073,15385.5
2019-12-02 12:50:00,53.93,53.99,53.91,53.92,11107.5,43.2992,43.3474,43.2832,43.2912,11107.5
2019-12-02 13:00:00,53.91,54.03,53.91,54.01,10530.0,43.2832,43.3795,43.2832,43.3635,10530.0
2019-12-02 13:10:00,54.01,54.01,53.97,53.99,13993.5,43.3635,43.3635,43.3314,43.3474,13993.5
2019-12-02 13:20:00,53.99,54.01,53.96,53.98,11194.5,43.3474,43.3635,43.3233,43.3394,11194.5
2019-12-02 13:30:00,53.98,53.98,53.91,53.95,14623.5,43.3394,43.3394,43.2832,43.3153,14623.5
2019-12-02 13:40:00,53.94,54.07,53.94,54.07,11469.0,43.3073,43.4116,43.3073,43.4116,11469.0
2019-12-02 13:50:00,54.07,54.07,53.97,53.98,13440.0,43.4116,43.4116,43.3314,43.3394,13440.0
2019-12-02 14:00:00,53.99,54.02,53.97,54.02,13588.5,43.3474,43.3715,43.3314,43.3715,13588.5
2019-12-02 14:10:00,54.03,54.07,54.02,54.05,14227.5,43.3795,43.4116,43.3715,43.3956,14227.5
2019-12-02 14:20:00,54.04,54.13,54.01,54.11,16932.0,43.3876,43.4598,43.3635,43.4438,16932.0
2019-12-02 14:30:00,54.11,54.13,54.05,54.1,19252.5,43.4438,43.4598,43.3956,43.4357,19252.5
2019-12-02 14:40:00,54.11,54.15,54.09,54.13,17418.0,43.4438,43.4759,43.4277,43.4598,17418.0
2019-12-02 14:50:00,54.13,54.15,54.05,54.07,20035.5,43.4598,43.4759,43.3956,43.4116,20035.5
2019-12-02 15:00:00,54.07,54.08,53.96,53.99,36904.5,43.4116,43.4197,43.3233,43.3474,36904.5
2019-12-02 15:10:00,53.99,53.99,53.93,53.95,20085.0,43.3474,43.3474,43.2992,43.3153,20085.0
2019-12-02 15:20:00,53.95,53.96,53.84,53.85,57475.5,43.3153,43.3233,43.227,43.235,57475.5
2019-12-02 15:30:00,53.85,53.92,53.79,53.84,48852.0,43.235,43.2912,43.1868,43.227,48852.0
2019-12-02 15:40:00,53.84,53.91,53.83,53.89,50337.0,43.227,43.2832,43.219,43.2671,50337.0
2019-12-02 15:50:00,53.87,53.87,53.77,53.81,296931.0,43.2511,43.2511,43.1708,43.2029,296931.0
2019-12-03 09:30:00,53.07,53.26,52.73,52.89,96214.5,42.6088,42.7613,42.3358,42.4643,96214.5
2019-12-03 09:40:00,52.87,53.03,52.59,52.67,106087.5,42.4482,42.5767,42.2234,42.2876,106087.5
2019-12-03 09:50:00,52.67,52.92,52.62,52.86,22428.0,42.2876,42.4883,42.2475,42.4402,22428.0
2019-12-03 10:00:00,52.87,53.03,52.85,52.9,58086.0,42.4482,42.5767,42.4321,42.4723,58086.0
2019-12-03 10:10:00,52.88,53.13,52.83,53.13,35542.5,42.4562,42.6569,42.4161,42.6569,35542.5
2019-12-03 10:20:00,53.11,53.19,53.07,53.13,59262.0,42.6409,42.7051,42.6088,42.6569,59262.0
2019-12-03 10:30:00,53.12,53.26,53.09,53.23,38275.5,42.6489,42.7613,42.6248,42.7372,38275.5
2019-12-03 10:40:00,53.23,53.23,53.09,53.13,23886.0,42.7372,42.7372,42.6248,42.6569,23886.0
2019-12-03 10:50:00,53.09,53.24,53.07,53.19,26824.5,42.6248,42.7453,42.6088,42.7051,26824.5
2019-12-03 11:00:00,53.18,53.24,53.11,53.2,30765.0,42.6971,42.7453,42.6409,42.7131,30765.0
2019-12-03 11:10:00,53.2,53.25,53.18,53.21,39529.5,42.7131,42.7533,42.6971,42.7212,39529.5
2019-12-03 11:20:00,53.18,53.27,53.14,53.16,14058.0,42.6971,42.7693,42.665,42.681,14058.0
2019-12-03 11:30:00,53.15,53.25,53.12,53.25,11041.5,42.673,42.7533,42.6489,42.7533,11041.5
2019-12-03 11:40:00,53.27,53.3,53.21,53.24,14595.0,42.7693,42.7934,42.7212,42.7453,14595.0
2019-12-03 11:50:00,53.23,53.23,53.15,53.23,17052.0,42.7372,42.7372,42.673,42.7372,17052.0
2019-12-03 12:00:00,53.23,53.27,53.2,53.27,19669.5,42.7372,42.7693,42.7131,42.7693,19669.5
2019-12-03 12:10:00,53.28,53.29,53.23,53.24,14346.0,42.7774,42.7854,42.7372,42.7453,14346.0
2019-12-03 12:20:00,53.25,53.32,53.25,53.27,13362.0,42.7533,42.8095,42.7533,42.7693,13362.0
2019-12-03 12:30:00,53.27,53.33,53.26,53.33,16597.5,42.7693,42.8175,42.7613,42.8175,16597.5
2019-12-03 12:40:00,53.33,53.33,53.19,53.24,58657.5,42.8175,42.8175,42.7051,42.7453,58657.5
2019-12-03 12:50:00,53.24,53.32,53.24,53.25,15447.0,42.7453,42.8095,42.7453,42.7533,15447.0
2019-12-03 13:00:00,53.26,53.29,53.26,53.27,11377.5,42.7613,42.7854,42.7613,42.7693,11377.5
2019-12-03 13:10:00,53.27,53.32,53.27,53.31,10656.0,42.7693,42.8095,42.7693,42.8015,10656.0
2019-12-03 13:20:00,53.31,53.36,53.31,53.36,16027.5,42.8015,42.8416,42.8015,42.8416,16027.5
2019-12-03 13:30:00,53.37,53.37,53.31,53.36,10255.5,42.8496,42.8496,42.8015,42.8416,10255.5
2019-12-03 13:40:00,53.35,53.35,53.31,53.33,12105.0,42.8336,42.8336,42.8015,42.8175,12105.0
2019-12-03 13:50:00,53.32,53.32,53.26,53.28,8658.0,42.8095,42.8095,42.7613,42.7774,8658.0
2019-12-03 14:00:00,53.28,53.31,53.26,53.28,11127.0,42.7774,42.8015,42.7613,42.7774,11127.0
2019-12-03 14:10:00,53.27,53.28,53.23,53.23,10950.0,42.7693,42.7774,42.7372,42.7372,10950.0
2019-12-03 14:20:00,53.23,53.28,53.21,53.28,8577.0,42.7372,42.7774,42.7212,42.7774,8577.0
2019-12-03 14:30:00,53.27,53.35,53.26,53.35,14649.0,42.7693,42.8336,42.7613,42.8336,14649.0
2019-12-03 14:40:00,53.34,53.36,53.33,53.34,18477.0,42.8255,42.8416,42.8175,42.8255,18477.0
2019-12-03 14:50:00,53.33,53.43,53.32,53.41,39828.0,42.8175,42.8978,42.8095,42.8817,39828.0
2019-12-03 15:00:00,53.41,53.41,53.33,53.33,24012.0,42.8817,42.8817,42.8175,42.8175,24012.0
2019-12-03 15:10:00,53.33,53.36,53.32,53.33,25713.0,42.8175,42.8416,42.8095,42.8175,25713.0
2019-12-03 15:20:00,53.32,53.43,53.32,53.43,25213.5,42.8095,42.8978,42.8095,42.8978,25213.5
2019-12-03 15:30:00,53.43,53.44,53.33,53.36,39369.0,42.8978,42.9058,42.8175,42.8416,39369.0
2019-12-03 15:40:00,53.36,53.4,53.35,53.38,37920.0,42.8416,42.8737,42.8336,42.8577,37920.0
2019-12-03 15:50:00,53.4,53.48,53.33,53.37,274876.5,42.8737,42.9379,42.8175,42.8496,274876.5
2019-12-04 09:30:00,53.55,53.75,53.43,53.57,64297.5,42.9942,43.1547,42.8978,43.0102,64297.5
2019-12-04 09:40:00,53.61,53.82,53.54,53.78,53251.5,43.0423,43.2109,42.9861,43.1788,53251.5
2019-12-04 09:50:00,53.8,53.99,53.8,53.99,26314.5,43.1949,43.3474,43.1949,43.3474,26314.5
2019-12-04 10:00:00,53.95,53.95,53.75,53.77,20319.0,43.3153,43.3153,43.1547,43.1708,20319.0
2019-12-04 10:10:00,53.79,53.82,53.71,53.77,16656.0,43.1868,43.2109,43.1226,43.1708,16656.0
2019-12-04 10:20:00,53.77,53.83,53.67,53.69,21228.0,43.1708,43.219,43.0905,43.1066,21228.0
2019-12-04 10:30:00,53.68,53.68,53.57,53.58,16431.0,43.0985,43.0985,43.0102,43.0182,16431.0
2019-12-04 10:40:00,53.6,53.61,53.49,53.51,22372.5,43.0343,43.0423,42.946,42.962,22372.5
2019-12-04 10:50:00,53.51,53.67,53.48,53.62,15919.5,42.962,43.0905,42.9379,43.0504,15919.5
2019-12-04 11:00:00,53.63,53.71,53.61,53.61,13860.0,43.0584,43.1226,43.0423,43.0423,13860.0
2019-12-04 11:10:00,53.63,53.66,53.58,53.62,37761.0,43.0584,43.0825,43.0182,43.0504,37761.0
2019-12-04 11:20:00,53.61,53.65,53.49,53.52,18673.5,43.0423,43.0744,42.946,42.9701,18673.5
2019-12-04 11:30:00,53.53,53.64,53.53,53.6,8406.0,42.9781,43.0664,42.9781,43.0343,8406.0
2019-12-04 11:40:00,53.61,53.62,53.53,53.55,14485.5,43.0423,43.0504,42.9781,42.9942,14485.5
2019-12-04 11:50:00,53.55,53.55,53.5,53.53,36223.5,42.9942,42.9942,42.954,42.9781,36223.5
2019-12-04 12:00:00,53.51,53.54,53.44,53.46,14136.0,42.962,42.9861,42.9058,42.9219,14136.0
2019-12-04 12:10:00,53.45,53.45,53.39,53.41,12748.5,42.9139,42.9139,42.8657,42.8817,12748.5
2019-12-04 12:20:00,53.41,53.41,53.32,53.33,17235.0,42.8817,42.8817,42.8095,42.8175,17235.0
2019-12-04 12:30:00,53.33,53.36,53.27,53.27,18283.5,42.8175,42.8416,42.7693,42.7693,18283.5
2019-12-04 12:40:00,53.25,53.34,53.25,53.33,19762.5,42.7533,42.8255,42.7533,42.8175,19762.5
2019-12-04 12:50:00,53.34,53.35,53.29,53.35,10555.5,42.8255,42.8336,42.7854,42.8336,10555.5
2019-12-04 13:00:00,53.35,53.43,53.35,53.43,8563.5,42.8336,42.8978,42.8336,42.8978,8563.5
2019-12-04 13:10:00,53.43,53.45,53.39,53.44,9654.0,42.8978,42.9139,42.8657,42.9058,9654.0
2019-12-04 13:20:00,53.44,53.52,53.43,53.51,16056.0,42.9058,42.9701,42.8978,42.962,16056.0
2019-12-04 13:30:00,53.51,53.54,53.48,53.53,11160.0,42.962,42.9861,42.9379,42.9781,11160.0
2019-12-04 13:40:00,53.53,53.57,53.5,53.5,5343.0,42.9781,43.0102,42.954,42.954,5343.0
2019-12-04 13:50:00,53.49,53.51,53.48,53.49,10987.5,42.946,42.962,42.9379,42.946,10987.5
2019-12-04 14:00:00,53.48,53.53,53.48,53.49,7536.0,42.9379,42.9781,42.9379,42.946,7536.0
2019-12-04 14:10:00,53.5,53.51,53.45,53.47,9487.5,42.954,42.962,42.9139,42.9299,9487.5
2019-12-04 14:20:00,53.47,53.49,53.44,53.46,12259.5,42.9299,42.946,42.9058,42.9219,12259.5
2019-12-04 14:30:00,53.46,53.51,53.46,53.47,24565.5,42.9219,42.962,42.9219,42.9299,24565.5
2019-12-04 14:40:00,53.47,53.52,53.47,53.49,12861.0,42.9299,42.9701,42.9299,42.946,12861.0
2019-12-04 14:50:00,53.49,53.53,53.48,53.49,9292.5,42.946,42.9781,42.9379,42.946,9292.5
2019-12-04 15:00:00,53.49,53.51,53.47,53.49,28410.0,42.946,42.962,42.9299,42.946,28410.0
2019-12-04 15:10:00,53.49,53.54,53.49,53.5,28653.0,42.946,42.9861,42.946,42.954,28653.0
2019-12-04 15:20:00,53.5,53.51,53.46,53.46,33573.0,42.954,42.962,42.9219,42.9219,33573.0
2019-12-04 15:30:00,53.47,53.47,53.36,53.37,47283.0,42.9299,42.9299,42.8416,42.8496,47283.0
2019-12-04 15:40:00,53.37,53.38,53.33,53.37,90060.0,42.8496,42.8577,42.8175,42.8496,90060.0
2019-12-04 15:50:00,53.38,53.38,53.23,53.23,246982.5,42.8577,42.8577,42.7372,42.7372,246982.5
2019-12-05 09:30:00,53.35,53.5,53.21,53.26,55303.5,42.8336,42.954,42.7212,42.7613,55303.5
2019-12-05 09:40:00,53.32,53.37,53.24,53.24,12213.0,42.8095,42.8496,42.7453,42.7453,12213.0
2019-12-05 09:50:00,53.25,53.35,53.07,53.16,12090.0,42.7533,42.8336,42.6088,42.681,12090.0
2019-12-05 10:00:00,53.15,53.37,53.09,53.09,17118.0,42.673,42.8496,42.6248,42.6248,17118.0
2019-12-05 10:10:00,53.13,53.36,53.13,53.33,10279.5,42.6569,42.8416,42.6569,42.8175,10279.5
2019-12-05 10:20:00,53.33,53.37,53.27,53.37,12120.0,42.8175,42.8496,42.7693,42.8496,12120.0
2019-12-05 10:30:00,53.37,53.47,53.36,53.36,8184.0,42.8496,42.9299,42.8416,42.8416,8184.0
2019-12-05 10:40:00,53.32,53.41,53.28,53.41,8601.0,42.8095,42.8817,42.7774,42.8817,8601.0
2019-12-05 10:50:00,53.43,53.43,53.35,53.42,10066.5,42.8978,42.8978,42.8336,42.8898,10066.5
2019-12-05 11:00:00,53.38,53.41,53.33,53.41,23728.5,42.8577,42.8817,42.8175,42.8817,23728.5
2019-12-05 11:10:00,53.39,53.51,53.33,53.47,15408.0,42.8657,42.962,42.8175,42.9299,15408.0
2019-12-05 11:20:00,53.47,53.48,53.42,53.45,26970.0,42.9299,42.9379,42.8898,42.9139,26970.0
2019-12-05 11:30:00,53.47,53.47,53.31,53.32,17166.0,42.9299,42.9299,42.8015,42.8095,17166.0
2019-12-05 11:40:00,53.31,53.32,53.27,53.31,16540.5,42.8015,42.8095,42.7693,42.8015,16540.5
2019-12-05 11:50:00,53.33,53.35,53.25,53.27,9238.5,42.8175,42.8336,42.7533,42.7693,9238.5
2019-12-05 12:00:00,53.27,53.29,53.19,53.19,17565.0,42.7693,42.7854,42.7051,42.7051,17565.0
2019-12-05 12:10:00,53.2,53.25,53.17,53.18,11067.0,42.7131,42.7533,42.6891,42.6971,11067.0
2019-12-05 12:20:00,53.18,53.2,53.13,53.18,22866.0,42.6971,42.7131,42.6569,42.6971,22866.0
2019-12-05 12:30:00,53.17,53.18,53.13,53.15,12937.5,42.6891,42.6971,42.6569,42.673,12937.5
2019-12-05 12:40:00,53.16,53.19,53.11,53.11,15190.5,42.681,42.7051,42.6409,42.6409,15190.5
2019-12-05 12:50:00,53.13,53.21,53.13,53.17,11548.5,42.6569,42.7212,42.6569,42.6891,11548.5
2019-12-05 13:00:00,53.17,53.2,53.15,53.19,15600.0,42.6891,42.7131,42.673,42.7051,15600.0
2019-12-05 13:10:00,53.21,53.23,53.21,53.23,11634.0,42.7212,42.7372,42.7212,42.7372,11634.0
2019-12-05 13:20:00,53.22,53.27,53.19,53.27,54874.5,42.7292,42.7693,42.7051,42.7693,54874.5
2019-12-05 13:30:00,53.29,53.32,53.27,53.3,10135.5,42.7854,42.8095,42.7693,42.7934,10135.5
2019-12-05 13:40:00,53.31,53.36,53.29,53.33,9120.0,42.8015,42.8416,42.7854,42.8175,9120.0
2019-12-05 13:50:00,53.32,53.33,53.28,53.31,11121.0,42.8095,42.8175,42.7774,42.8015,11121.0
2019-12-05 14:00:00,53.32,53.33,53.31,53.31,15060.0,42.8095,42.8175,42.8015,42.8015,15060.0
2019-12-05 14:10:00,53.33,53.36,53.29,53.29,28104.0,42.8175,42.8416,42.7854,42.7854,28104.0
2019-12-05 14:20:00,53.3,53.3,53.22,53.25,18949.5,42.7934,42.7934,42.7292,42.7533,18949.5
2019-12-05 14:30:00,53.24,53.25,53.19,53.21,29790.0,42.7453,42.7533,42.7051,42.7212,29790.0
2019-12-05 14:40:00,53.23,53.24,53.18,53.19,27795.0,42.7372,42.7453,42.6971,42.7051,27795.0
2019-12-05 14:50:00,53.19,53.21,53.03,53.12,42141.0,42.7051,42.7212,42.5767,42.6489,42141.0
2019-12-05 15:00:00,53.12,53.15,53.09,53.09,21561.0,42.6489,42.673,42.6248,42.6248,21561.0
2019-12-05 15:10:00,53.09,53.19,53.09,53.19,27792.0,42.6248,42.7051,42.6248,42.7051,27792.0
2019-12-05 15:20:00,53.18,53.2,53.15,53.2,27396.0,42.6971,42.7131,42.673,42.7131,27396.0
2019-12-05 15:30:00,53.19,53.26,53.17,53.26,41635.5,42.7051,42.7613,42.6891,42.7613,41635.5
2019-12-05 15:40:00,53.26,53.33,53.24,53.32,66624.0,42.7613,42.8175,42.7453,42.8095,66624.0
2019-12-05 15:50:00,53.33,53.45,53.32,53.4,236731.5,42.8175,42.9139,42.8095,42.8737,236731.5
2019-12-06 09:30:00,54.05,54.37,54.05,54.25,50128.5,43.3956,43.6525,43.3956,43.5562,50128.5
2019-12-06 09:40:00,54.19,54.27,54.07,54.07,11176.5,43.508,43.5722,43.4116,43.4116,11176.5
2019-12-06 09:50:00,54.05,54.18,54.05,54.13,4608.0,43.3956,43.5,43.3956,43.4598,4608.0
2019-12-06 10:00:00,54.15,54.22,54.09,54.2,9474.0,43.4759,43.5321,43.4277,43.516,9474.0
2019-12-06 10:10:00,54.2,54.23,54.07,54.12,29107.5,43.516,43.5401,43.4116,43.4518,29107.5
2019-12-06 10:20:00,54.13,54.13,54.09,54.1,9229.5,43.4598,43.4598,43.4277,43.4357,9229.5
2019-12-06 10:30:00,54.11,54.15,53.99,53.99,7837.5,43.4438,43.4759,43.3474,43.3474,7837.5
2019-12-06 10:40:00,54.0,54.07,53.99,54.05,7453.5,43.3554,43.4116,43.3474,43.3956,7453.5
2019-12-06 10:50:00,54.07,54.13,54.03,54.13,8853.0,43.4116,43.4598,43.3795,43.4598,8853.0
2019-12-06 11:00:00,54.11,54.23,54.11,54.13,21049.5,43.4438,43.5401,43.4438,43.4598,21049.5
2019-12-06 11:10:00,54.12,54.18,54.11,54.16,21039.0,43.4518,43.5,43.4438,43.4839,21039.0
2019-12-06 11:20:00,54.15,54.29,54.15,54.28,36421.5,43.4759,43.5883,43.4759,43.5803,36421.5
2019-12-06 11:30:00,54.27,54.28,54.17,54.25,18207.0,43.5722,43.5803,43.4919,43.5562,18207.0
2019-12-06 11:40:00,54.25,54.25,54.16,54.16,10536.0,43.5562,43.5562,43.4839,43.4839,10536.0
2019-12-06 11:50:00,54.15,54.19,54.12,54.18,12798.0,43.4759,43.508,43.4518,43.5,12798.0
2019-12-06 12:00:00,54.17,54.17,54.07,54.15,7122.0,43.4919,43.4919,43.4116,43.4759,7122.0
2019-12-06 12:10:00,54.15,54.16,54.08,54.15,29476.5,43.4759,43.4839,43.4197,43.4759,29476.5
2019-12-06 12:20:00,54.13,54.19,54.13,54.19,7648.5,43.4598,43.508,43.4598,43.508,7648.5
2019-12-06 12:30:00,54.19,54.23,54.18,54.2,7509.0,43.508,43.5401,43.5,43.516,7509.0
2019-12-06 12:40:00,54.19,54.2,54.09,54.11,8209.5,43.508,43.516,43.4277,43.4438,8209.5
2019-12-06 12:50:00,54.12,54.21,54.09,54.19,8601.0,43.4518,43.5241,43.4277,43.508,8601.0
2019-12-06 13:00:00,54.19,54.19,54.13,54.13,8811.0,43.508,43.508,43.4598,43.4598,8811.0
2019-12-06 13:10:00,54.12,54.15,54.09,54.13,9415.5,43.4518,43.4759,43.4277,43.4598,9415.5
2019-12-06 13:20:00,54.15,54.15,54.07,54.11,20238.0,43.4759,43.4759,43.4116,43.4438,20238.0
2019-12-06 13:30:00,54.1,54.13,54.1,54.11,7977.0,43.4357,43.4598,43.4357,43.4438,7977.0
2019-12-06 13:40:00,54.11,54.16,54.09,54.15,9189.0,43.4438,43.4839,43.4277,43.4759,9189.0
2019-12-06 13:50:00,54.15,54.15,54.1,54.1,6345.0,43.4759,43.4759,43.4357,43.4357,6345.0
2019-12-06 14:00:00,54.1,54.11,54.08,54.11,15538.5,43.4357,43.4438,43.4197,43.4438,15538.5
2019-12-06 14:10:00,54.1,54.14,54.09,54.12,41628.0,43.4357,43.4678,43.4277,43.4518,41628.0
2019-12-06 14:20:00,54.11,54.21,54.11,54.17,9951.0,43.4438,43.5241,43.4438,43.4919,9951.0
2019-12-06 14:30:00,54.17,54.19,54.12,54.15,35212.5,43.4919,43.508,43.4518,43.4759,35212.5
2019-12-06 14:40:00,54.14,54.15,54.11,54.15,14499.0,43.4678,43.4759,43.4438,43.4759,14499.0
2019-12-06 14:50:00,54.13,54.17,54.11,54.14,16458.0,43.4598,43.4919,43.4438,43.4678,16458.0
2019-12-06 15:00:00,54.15,54.19,54.12,54.16,16296.0,43.4759,43.508,43.4518,43.4839,16296.0
2019-12-06 15:10:00,54.15,54.17,54.13,54.15,13993.5,43.4759,43.4919,43.4598,43.4759,13993.5
2019-12-06 15:20:00,54.13,54.17,54.11,54.16,12501.0,43.4598,43.4919,43.4438,43.4839,12501.0
2019-12-06 15:30:00,54.17,54.17,54.11,54.16,27840.0,43.4919,43.4919,43.4438,43.4839,27840.0
2019-12-06 15:40:00,54.15,54.19,54.15,54.15,35668.5,43.4759,43.508,43.4759,43.4759,35668.5
2019-12-06 15:50:00,54.15,54.16,54.07,54.09,126243.0,43.4759,43.4839,43.4116,43.4277,126243.0
2019-12-09 09:30:00,54.05,54.05,53.89,53.91,29703.0,43.3956,43.3956,43.2671,43.2832,29703.0
2019-12-09 09:40:00,53.93,53.96,53.83,53.94,19746.0,43.2992,43.3233,43.219,43.3073,19746.0
2019-12-09 09:50:00,53.93,53.93,53.73,53.73,18078.0,43.2992,43.2992,43.1387,43.1387,18078.0
2019-12-09 10:00:00,53.75,53.93,53.75,53.93,17304.0,43.1547,43.2992,43.1547,43.2992,17304.0
2019-12-09 10:10:00,53.94,54.05,53.93,54.03,12327.0,43.3073,43.3956,43.2992,43.3795,12327.0
2019-12-09 10:20:00,54.04,54.05,53.99,53.99,7200.0,43.3876,43.3956,43.3474,43.3474,7200.0
2019-12-09 10:30:00,54.01,54.09,54.0,54.04,17908.5,43.3635,43.4277,43.3554,43.3876,17908.5
2019-12-09 10:40:00,54.04,54.07,54.0,54.06,16804.5,43.3876,43.4116,43.3554,43.4036,16804.5
2019-12-09 10:50:00,54.06,54.07,53.97,53.97,8959.5,43.4036,43.4116,43.3314,43.3314,8959.5
2019-12-09 11:00:00,53.97,53.97,53.92,53.95,4998.0,43.3314,43.3314,43.2912,43.3153,4998.0
2019-12-09 11:10:00,53.94,54.02,53.94,54.01,11821.5,43.3073,43.3715,43.3073,43.3635,11821.5
2019-12-09 11:20:00,54.0,54.0,53.91,53.93,9409.5,43.3554,43.3554,43.2832,43.2992,9409.5
2019-12-09 11:30:00,53.93,53.95,53.9,53.93,7369.5,43.2992,43.3153,43.2752,43.2992,7369.5
2019-12-09 11:40:00,53.95,53.95,53.91,53.93,9754.5,43.3153,43.3153,43.2832,43.2992,9754.5
2019-12-09 11:50:00,53.92,53.94,53.85,53.86,6892.5,43.2912,43.3073,43.235,43.243,6892.5
2019-12-09 12:00:00,53.86,53.93,53.86,53.89,6663.0,43.243,43.2992,43.243,43.2671,6663.0
2019-12-09 12:10:00,53.89,53.91,53.87,53.88,4650.0,43.2671,43.2832,43.2511,43.2591,4650.0
2019-12-09 12:20:00,53.87,53.87,53.81,53.84,5602.5,43.2511,43.2511,43.2029,43.227,5602.5
2019-12-09 12:30:00,53.84,53.88,53.83,53.87,3991.5,43.227,43.2591,43.219,43.2511,3991.5
2019-12-09 12:40:00,53.89,53.91,53.87,53.87,4050.0,43.2671,43.2832,43.2511,43.2511,4050.0
2019-12-09 12:50:00,53.86,53.87,53.78,53.8,18127.5,43.243,43.2511,43.1788,43.1949,18127.5
2019-12-09 13:00:00,53.8,53.87,53.79,53.8,16116.0,43.1949,43.2511,43.1868,43.1949,16116.0
2019-12-09 13:10:00,53.81,53.84,53.81,53.83,9910.5,43.2029,43.227,43.2029,43.219,9910.5
2019-12-09 13:20:00,53.84,53.9,53.82,53.89,11011.5,43.227,43.2752,43.2109,43.2671,11011.5
2019-12-09 13:30:00,53.93,53.93,53.89,53.89,9918.0,43.2992,43.2992,43.2671,43.2671,9918.0
2019-12-09 13:40:00,53.91,53.91,53.84,53.86,8629.5,43.2832,43.2832,43.227,43.243,8629.5
2019-12-09 13:50:00,53.85,53.87,53.83,53.87,37873.5,43.235,43.2511,43.219,43.2511,37873.5
2019-12-09 14:00:00,53.87,53.87,53.77,53.82,30340.5,43.2511,43.2511,43.1708,43.2109,30340.5
2019-12-09 14:10:00,53.83,53.85,53.79,53.85,9559.5,43.219,43.235,43.1868,43.235,9559.5
2019-12-09 14:20:00,53.85,53.89,53.85,53.87,8169.0,43.235,43.2671,43.235,43.2511,8169.0
2019-12-09 14:30:00,53.87,53.96,53.87,53.96,9298.5,43.2511,43.3233,43.2511,43.3233,9298.5
2019-12-09 14:40:00,53.97,53.99,53.95,53.95,12033.0,43.3314,43.3474,43.3153,43.3153,12033.0
2019-12-09 14:50:00,53.94,54.01,53.93,53.99,13912.5,43.3073,43.3635,43.2992,43.3474,13912.5
2019-12-09 15:00:00,54.01,54.02,53.97,54.01,11805.0,43.3635,43.3715,43.3314,43.3635,11805.0
2019-12-09 15:10:00,54.01,54.06,53.97,54.05,31699.5,43.3635,43.4036,43.3314,43.3956,31699.5
2019-12-09 15:20:00,54.05,54.09,54.03,54.09,18903.0,43.3956,43.4277,43.3795,43.4277,18903.0
2019-12-09 15:30:00,54.08,54.09,54.03,54.05,27721.5,43.4197,43.4277,43.3795,43.3956,27721.5
2019-12-09 15:40:00,54.05,54.11,54.05,54.1,38980.5,43.3956,43.4438,43.3956,43.4357,38980.5
2019-12-09 15:50:00,54.1,54.13,54.04,54.04,108609.0,43.4357,43.4598,43.3876,43.3876,108609.0
2019-12-10 09:30:00,54.07,54.07,53.69,53.87,42217.5,43.4116,43.4116,43.1066,43.2511,42217.5
2019-12-10 09:40:00,53.87,53.91,53.75,53.79,13207.5,43.2511,43.2832,43.1547,43.1868,13207.5
2019-12-10 09:50:00,53.77,53.9,53.73,53.88,16416.0,43.1708,43.2752,43.1387,43.2591,16416.0
2019-12-10 10:00:00,53.87,54.02,53.8,54.01,46029.0,43.2511,43.3715,43.1949,43.3635,46029.0
2019-12-10 10:10:00,54.01,54.09,53.96,54.09,10534.5,43.3635,43.4277,43.3233,43.4277,10534.5
2019-12-10 10:20:00,54.09,54.16,54.08,54.13,24984.0,43.4277,43.4839,43.4197,43.4598,24984.0
2019-12-10 10:30:00,54.11,54.11,54.01,54.03,15969.0,43.4438,43.4438,43.3635,43.3795,15969.0
2019-12-10 10:40:00,54.03,54.07,53.99,54.04,34098.0,43.3795,43.4116,43.3474,43.3876,34098.0
2019-12-10 10:50:00,54.03,54.21,54.0,54.21,18801.0,43.3795,43.5241,43.3554,43.5241,18801.0
2019-12-10 11:00:00,54.21,54.24,54.04,54.12,14064.0,43.5241,43.5481,43.3876,43.4518,14064.0
2019-12-10 11:10:00,54.11,54.13,54.05,54.06,11191.5,43.4438,43.4598,43.3956,43.4036,11191.5
2019-12-10 11:20:00,54.06,54.13,54.05,54.09,19128.0,43.4036,43.4598,43.3956,43.4277,19128.0
2019-12-10 11:30:00,54.09,54.14,54.04,54.04,26365.5,43.4277,43.4678,43.3876,43.3876,26365.5
2019-12-10 11:40:00,54.04,54.05,54.01,54.01,15892.5,43.3876,43.3956,43.3635,43.3635,15892.5
2019-12-10 11:50:00,54.01,54.02,53.95,53.95,12391.5,43.3635,43.3715,43.3153,43.3153,12391.5
2019-12-10 12:00:00,53.95,54.01,53.93,53.99,7585.5,43.3153,43.3635,43.2992,43.3474,7585.5
2019-12-10 12:10:00,53.99,53.99,53.97,53.99,6499.5,43.3474,43.3474,43.3314,43.3474,6499.5
2019-12-10 12:20:00,54.0,54.0,53.95,53.97,9643.5,43.3554,43.3554,43.3153,43.3314,9643.5
2019-12-10 12:30:00,53.97,54.13,53.85,53.87,205933.5,43.3314,43.4598,43.235,43.2511,205933.5
2019-12-10 12:40:00,53.86,53.99,53.85,53.87,45162.0,43.243,43.3474,43.235,43.2511,45162.0
2019-12-10 12:50:00,53.88,53.91,53.84,53.88,14314.5,43.2591,43.2832,43.227,43.2591,14314.5
2019-12-10 13:00:00,53.91,53.93,53.89,53.89,14796.0,43.2832,43.2992,43.2671,43.2671,14796.0
2019-12-10 13:10:00,53.91,53.99,53.89,53.98,16261.5,43.2832,43.3474,43.2671,43.3394,16261.5
2019-12-10 13:20:00,53.99,54.01,53.96,53.99,13579.5,43.3474,43.3635,43.3233,43.3474,13579.5
2019-12-10 13:30:00,54.01,54.05,54.01,54.01,10414.5,43.3635,43.3956,43.3635,43.3635,10414.5
2019-12-10 13:40:00,54.03,54.05,53.99,54.0,9861.0,43.3795,43.3956,43.3474,43.3554,9861.0
2019-12-10 13:50:00,53.99,54.04,53.99,54.03,6822.0,43.3474,43.3876,43.3474,43.3795,6822.0
2019-12-10 14:00:00,54.04,54.11,54.02,54.09,18730.5,43.3876,43.4438,43.3715,43.4277,18730.5
2019-12-10 14:10:00,54.09,54.13,54.08,54.13,16116.0,43.4277,43.4598,43.4197,43.4598,16116.0
2019-12-10 14:20:00,54.13,54.13,54.04,54.06,16291.5,43.4598,43.4598,43.3876,43.4036,16291.5
2019-12-10 14:30:00,54.07,54.11,54.06,54.11,10177.5,43.4116,43.4438,43.4036,43.4438,10177.5
2019-12-10 14:40:00,54.1,54.12,54.07,54.12,13282.5,43.4357,43.4518,43.4116,43.4518,13282.5
2019-12-10 14:50:00,54.13,54.15,54.07,54.1,31927.5,43.4598,43.4759,43.4116,43.4357,31927.5
2019-12-10 15:00:00,54.1,54.11,54.09,54.09,12976.5,43.4357,43.4438,43.4277,43.4277,12976.5
2019-12-10 15:10:00,54.09,54.17,54.09,54.11,23856.0,43.4277,43.4919,43.4277,43.4438,23856.0
2019-12-10 15:20:00,54.11,54.12,54.07,54.11,15664.5,43.4438,43.4518,43.4116,43.4438,15664.5
2019-12-10 15:30:00,54.11,54.13,54.04,54.11,32010.0,43.4438,43.4598,43.3876,43.4438,32010.0
2019-12-10 15:40:00,54.11,54.17,54.09,54.17,68145.0,43.4438,43.4919,43.4277,43.4919,68145.0
2019-12-10 15:50:00,54.17,54.18,54.05,54.14,143283.0,43.4919,43.5,43.3956,43.4678,143283.0
2019-12-11 09:30:00,54.33,54.5,54.17,54.48,57097.5,43.6204,43.7569,43.4919,43.7408,57097.5
2019-12-11 09:40:00,54.49,54.53,54.42,54.48,44074.5,43.7489,43.781,43.6927,43.7408,44074.5
2019-12-11 09:50:00,54.47,54.55,54.4,54.51,27799.5,43.7328,43.797,43.6766,43.7649,27799.5
2019-12-11 10:00:00,54.51,54.51,54.35,54.36,59241.0,43.7649,43.7649,43.6365,43.6445,59241.0
2019-12-11 10:10:00,54.36,54.38,54.27,54.29,11076.0,43.6445,43.6605,43.5722,43.5883,11076.0
2019-12-11 10:20:00,54.28,54.32,54.25,54.31,12409.5,43.5803,43.6124,43.5562,43.6043,12409.5
2019-12-11 10:30:00,54.29,54.29,54.19,54.19,15378.0,43.5883,43.5883,43.508,43.508,15378.0
2019-12-11 10:40:00,54.21,54.24,54.07,54.07,20248.5,43.5241,43.5481,43.4116,43.4116,20248.5
2019-12-11 10:50:00,54.08,54.11,54.06,54.09,17361.0,43.4197,43.4438,43.4036,43.4277,17361.0
2019-12-11 11:00:00,54.08,54.1,54.02,54.09,20847.0,43.4197,43.4357,43.3715,43.4277,20847.0
2019-12-11 11:10:00,54.08,54.09,54.05,54.07,22416.0,43.4197,43.4277,43.3956,43.4116,22416.0
2019-12-11 11:20:00,54.08,54.11,54.06,54.11,13165.5,43.4197,43.4438,43.4036,43.4438,13165.5
2019-12-11 11:30:00,54.12,54.19,54.12,54.18,7519.5,43.4518,43.508,43.4518,43.5,7519.5
2019-12-11 11:40:00,54.17,54.21,54.17,54.21,7836.0,43.4919,43.5241,43.4919,43.5241,7836.0
2019-12-11 11:50:00,54.2,54.27,54.16,54.27,14400.0,43.516,43.5722,43.4839,43.5722,14400.0
2019-12-11 12:00:00,54.27,54.34,54.27,54.32,10864.5,43.5722,43.6284,43.5722,43.6124,10864.5
2019-12-11 12:10:00,54.32,54.33,54.27,54.3,12910.5,43.6124,43.6204,43.5722,43.5963,12910.5
2019-12-11 12:20:00,54.3,54.33,54.27,54.31,6682.5,43.5963,43.6204,43.5722,43.6043,6682.5
2019-12-11 12:30:00,54.31,54.33,54.28,54.3,11740.5,43.6043,43.6204,43.5803,43.5963,11740.5
2019-12-11 12:40:00,54.31,54.33,54.28,54.32,9123.0,43.6043,43.6204,43.5803,43.6124,9123.0
2019-12-11 12:50:00,54.33,54.34,54.31,54.34,6216.0,43.6204,43.6284,43.6043,43.6284,6216.0
2019-12-11 13:00:00,54.34,54.35,54.32,54.34,10467.0,43.6284,43.6365,43.6124,43.6284,10467.0
2019-12-11 13:10:00,54.33,54.35,54.31,54.33,15837.0,43.6204,43.6365,43.6043,43.6204,15837.0
2019-12-11 13:20:00,54.33,54.33,54.3,54.31,15396.0,43.6204,43.6204,43.5963,43.6043,15396.0
2019-12-11 13:30:00,54.3,54.33,54.19,54.2,19401.0,43.5963,43.6204,43.508,43.516,19401.0
2019-12-11 13:40:00,54.21,54.21,54.15,54.21,25344.0,43.5241,43.5241,43.4759,43.5241,25344.0
2019-12-11 13:50:00,54.21,54.33,54.2,54.33,14649.0,43.5241,43.6204,43.516,43.6204,14649.0
2019-12-11 14:00:00,54.33,54.35,54.28,54.28,23770.5,43.6204,43.6365,43.5803,43.5803,23770.5
2019-12-11 14:10:00,54.27,54.33,54.27,54.32,13770.0,43.5722,43.6204,43.5722,43.6124,13770.0
2019-12-11 14:20:00,54.33,54.35,54.27,54.29,22414.5,43.6204,43.6365,43.5722,43.5883,22414.5
2019-12-11 14:30:00,54.28,54.33,54.21,54.24,43317.0,43.5803,43.6204,43.5241,43.5481,43317.0
2019-12-11 14:40:00,54.25,54.35,54.23,54.34,29859.0,43.5562,43.6365,43.5401,43.6284,29859.0
2019-12-11 14:50:00,54.35,54.41,54.32,54.39,22246.5,43.6365,43.6846,43.6124,43.6686,22246.5
2019-12-11 15:00:00,54.39,54.39,54.31,54.33,26739.0,43.6686,43.6686,43.6043,43.6204,26739.0
2019-12-11 15:10:00,54.33,54.35,54.27,54.33,32739.0,43.6204,43.6365,43.5722,43.6204,32739.0
2019-12-11 15:20:00,54.31,54.39,54.31,54.35,24915.0,43.6043,43.6686,43.6043,43.6365,24915.0
2019-12-11 15:30:00,54.35,54.37,54.27,54.27,38832.0,43.6365,43.6525,43.5722,43.5722,38832.0
2019-12-11 15:40:00,54.27,54.31,54.23,54.23,37720.5,43.5722,43.6043,43.5401,43.5401,37720.5
2019-12-11 15:50:00,54.23,54.33,54.23,54.27,166137.0,43.5401,43.6204,43.5401,43.5722,166137.0
2019-12-12 09:30:00,54.29,54.63,54.13,54.63,69294.0,43.5883,43.8613,43.4598,43.8613,69294.0
2019-12-12 09:40:00,54.65,54.66,54.57,54.62,26869.5,43.8773,43.8853,43.8131,43.8532,26869.5
2019-12-12 09:50:00,54.63,54.81,54.6,54.76,59863.5,43.8613,44.0058,43.8372,43.9656,59863.5
2019-12-12 10:00:00,54.75,55.09,54.75,54.9,72535.5,43.9576,44.2306,43.9576,44.078,72535.5
2019-12-12 10:10:00,54.92,55.08,54.91,55.08,52224.0,44.0941,44.2226,44.0861,44.2226,52224.0
2019-12-12 10:20:00,55.07,55.11,55.02,55.09,20220.0,44.2145,44.2466,44.1744,44.2306,20220.0
2019-12-12 10:30:00,55.09,55.13,55.0,55.09,32713.5,44.2306,44.2627,44.1583,44.2306,32713.5
2019-12-12 10:40:00,55.1,55.16,54.97,55.01,23265.0,44.2386,44.2868,44.1342,44.1664,23265.0
2019-12-12 10:50:00,55.01,55.16,55.01,55.12,21213.0,44.1664,44.2868,44.1664,44.2547,21213.0
2019-12-12 11:00:00,55.13,55.21,55.09,55.09,33502.5,44.2627,44.3269,44.2306,44.2306,33502.5
2019-12-12 11:10:00,55.07,55.13,55.06,55.09,37120.5,44.2145,44.2627,44.2065,44.2306,37120.5
2019-12-12 11:20:00,55.1,55.11,55.03,55.03,68662.5,44.2386,44.2466,44.1824,44.1824,68662.5
2019-12-12 11:30:00,55.02,55.07,54.96,55.01,23668.5,44.1744,44.2145,44.1262,44.1664,23668.5
2019-12-12 11:40:00,55.01,55.04,54.95,54.95,30321.0,44.1664,44.1904,44.1182,44.1182,30321.0
2019-12-12 11:50:00,54.94,54.98,54.83,54.9,20347.5,44.1102,44.1423,44.0218,44.078,20347.5
2019-12-12 12:00:00,54.89,54.89,54.81,54.87,33426.0,44.07,44.07,44.0058,44.054,33426.0
2019-12-12 12:10:00,54.87,54.88,54.81,54.83,12502.5,44.054,44.062,44.0058,44.0218,12502.5
2019-12-12 12:20:00,54.81,54.81,54.73,54.81,9999.0,44.0058,44.0058,43.9415,44.0058,9999.0
2019-12-12 12:30:00,54.81,54.97,54.81,54.96,18471.0,44.0058,44.1342,44.0058,44.1262,18471.0
2019-12-12 12:40:00,54.96,54.99,54.95,54.97,9331.5,44.1262,44.1503,44.1182,44.1342,9331.5
2019-12-12 12:50:00,54.98,55.03,54.92,54.92,15454.5,44.1423,44.1824,44.0941,44.0941,15454.5
2019-12-12 13:00:00,54.93,54.98,54.89,54.95,13278.0,44.1021,44.1423,44.07,44.1182,13278.0
2019-12-12 13:10:00,54.96,55.02,54.95,54.99,12217.5,44.1262,44.1744,44.1182,44.1503,12217.5
2019-12-12 13:20:00,54.99,54.99,54.91,54.93,10366.5,44.1503,44.1503,44.0861,44.1021,10366.5
2019-12-12 13:30:00,54.94,54.94,54.88,54.89,12123.0,44.1102,44.1102,44.062,44.07,12123.0
2019-12-12 13:40:00,54.89,54.92,54.87,54.87,12558.0,44.07,44.0941,44.054,44.054,12558.0
2019-12-12 13:50:00,54.87,54.93,54.87,54.93,15808.5,44.054,44.1021,44.054,44.1021,15808.5
2019-12-12 14:00:00,54.93,54.95,54.87,54.94,13569.0,44.1021,44.1182,44.054,44.1102,13569.0
2019-12-12 14:10:00,54.93,54.94,54.85,54.87,16383.0,44.1021,44.1102,44.0379,44.054,16383.0
2019-12-12 14:20:00,54.87,54.88,54.79,54.83,18555.0,44.054,44.062,43.9897,44.0218,18555.0
2019-12-12 14:30:00,54.83,55.18,54.81,55.11,59322.0,44.0218,44.3028,44.0058,44.2466,59322.0
2019-12-12 14:40:00,55.11,55.23,55.11,55.17,27921.0,44.2466,44.343,44.2466,44.2948,27921.0
2019-12-12 14:50:00,55.18,55.25,55.11,55.21,23398.5,44.3028,44.359,44.2466,44.3269,23398.5
2019-12-12 15:00:00,55.23,55.31,55.21,55.3,33648.0,44.343,44.4072,44.3269,44.3992,33648.0
2019-12-12 15:10:00,55.29,55.3,55.25,55.27,23533.5,44.3912,44.3992,44.359,44.3751,23533.5
2019-12-12 15:20:00,55.27,55.31,55.25,55.31,26293.5,44.3751,44.4072,44.359,44.4072,26293.5
2019-12-12 15:30:00,55.31,55.32,55.25,55.3,53928.0,44.4072,44.4152,44.359,44.3992,53928.0
2019-12-12 15:40:00,55.29,55.37,55.27,55.37,67048.5,44.3912,44.4554,44.3751,44.4554,67048.5
2019-12-12 15:50:00,55.38,55.45,55.29,55.3,349528.5,44.4634,44.5196,44.3912,44.3992,349528.5
2019-12-13 09:30:00,55.09,55.25,54.89,55.02,62134.5,44.2306,44.359,44.07,44.1744,62134.5
2019-12-13 09:40:00,55.01,55.01,54.73,54.83,58446.0,44.1664,44.1664,43.9415,44.0218,58446.0
2019-12-13 09:50:00,54.83,55.09,54.83,55.03,11059.5,44.0218,44.2306,44.0218,44.1824,11059.5
2019-12-13 10:00:00,55.01,55.49,54.98,55.49,48583.5,44.1664,44.5517,44.1423,44.5517,48583.5
2019-12-13 10:10:00,55.5,55.51,55.3,55.44,38026.5,44.5598,44.5678,44.3992,44.5116,38026.5
2019-12-13 10:20:00,55.43,55.46,55.3,55.31,48646.5,44.5036,44.5276,44.3992,44.4072,48646.5
2019-12-13 10:30:00,55.29,55.29,54.88,54.89,54699.0,44.3912,44.3912,44.062,44.07,54699.0
2019-12-13 10:40:00,54.91,55.05,54.88,54.93,39202.5,44.0861,44.1985,44.062,44.1021,39202.5
2019-12-13 10:50:00,54.95,54.95,54.77,54.77,37938.0,44.1182,44.1182,43.9737,43.9737,37938.0
2019-12-13 11:00:00,54.78,54.82,54.71,54.82,40021.5,43.9817,44.0138,43.9255,44.0138,40021.5
2019-12-13 11:10:00,54.83,54.89,54.62,54.64,22225.5,44.0218,44.07,43.8532,43.8693,22225.5
2019-12-13 11:20:00,54.64,54.65,54.37,54.4,44437.5,43.8693,43.8773,43.6525,43.6766,44437.5
2019-12-13 11:30:00,54.38,54.58,54.38,54.54,184131.0,43.6605,43.8211,43.6605,43.789,184131.0
2019-12-13 11:40:00,54.54,54.59,54.49,54.53,15772.5,43.789,43.8291,43.7489,43.781,15772.5
2019-12-13 11:50:00,54.55,54.67,54.55,54.66,15927.0,43.797,43.8934,43.797,43.8853,15927.0
2019-12-13 12:00:00,54.65,54.68,54.62,54.67,20523.0,43.8773,43.9014,43.8532,43.8934,20523.0
2019-12-13 12:10:00,54.67,54.68,54.55,54.56,12808.5,43.8934,43.9014,43.797,43.8051,12808.5
2019-12-13 12:20:00,54.56,54.63,54.55,54.61,13393.5,43.8051,43.8613,43.797,43.8452,13393.5
2019-12-13 12:30:00,54.61,54.63,54.57,54.6,13222.5,43.8452,43.8613,43.8131,43.8372,13222.5
2019-12-13 12:40:00,54.59,54.61,54.53,54.53,17211.0,43.8291,43.8452,43.781,43.781,17211.0
2019-12-13 12:50:00,54.53,54.67,54.51,54.67,12753.0,43.781,43.8934,43.7649,43.8934,12753.0
2019-12-13 13:00:00,54.66,54.66,54.53,54.54,11251.5,43.8853,43.8853,43.781,43.789,11251.5
2019-12-13 13:10:00,54.54,54.55,54.5,54.52,21915.0,43.789,43.797,43.7569,43.7729,21915.0
2019-12-13 13:20:00,54.53,54.58,54.52,54.53,16755.0,43.781,43.8211,43.7729,43.781,16755.0
2019-12-13 13:30:00,54.53,54.54,54.44,54.47,40765.5,43.781,43.789,43.7087,43.7328,40765.5
2019-12-13 13:40:00,54.47,54.48,54.42,54.48,19872.0,43.7328,43.7408,43.6927,43.7408,19872.0
2019-12-13 13:50:00,54.48,54.59,54.46,54.57,21880.5,43.7408,43.8291,43.7248,43.8131,21880.5
2019-12-13 14:00:00,54.61,54.63,54.57,54.59,20100.0,43.8452,43.8613,43.8131,43.8291,20100.0
2019-12-13 14:10:00,54.59,54.59,54.55,54.57,15187.5,43.8291,43.8291,43.797,43.8131,15187.5
2019-12-13 14:20:00,54.57,54.57,54.49,54.49,13875.0,43.8131,43.8131,43.7489,43.7489,13875.0
2019-12-13 14:30:00,54.49,54.52,54.47,54.5,19036.5,43.7489,43.7729,43.7328,43.7569,19036.5
2019-12-13 14:40:00,54.5,54.53,54.49,54.51,31783.5,43.7569,43.781,43.7489,43.7649,31783.5
2019-12-13 14:50:00,54.5,54.55,54.49,54.53,19680.0,43.7569,43.797,43.7489,43.781,19680.0
2019-12-13 15:00:00,54.52,54.54,54.5,54.5,20350.5,43.7729,43.789,43.7569,43.7569,20350.5
2019-12-13 15:10:00,54.5,54.55,54.49,54.53,26964.0,43.7569,43.797,43.7489,43.781,26964.0
2019-12-13 15:20:00,54.53,54.64,54.53,54.63,36060.0,43.781,43.8693,43.781,43.8613,36060.0
2019-12-13 15:30:00,54.63,54.72,54.63,54.72,66141.0,43.8613,43.9335,43.8613,43.9335,66141.0
2019-12-13 15:40:00,54.72,54.77,54.72,54.73,82011.0,43.9335,43.9737,43.9335,43.9415,82011.0
2019-12-13 15:50:00,54.73,54.79,54.66,54.67,181593.0,43.9415,43.9897,43.8853,43.8934,181593.0
2019-12-16 09:30:00,55.17,55.42,55.17,55.33,94453.5,44.2948,44.4955,44.2948,44.4233,94453.5
2019-12-16 09:40:00,55.33,55.4,55.07,55.25,78091.5,44.4233,44.4795,44.2145,44.359,78091.5
2019-12-16 09:50:00,55.25,55.32,55.17,55.2,34504.5,44.359,44.4152,44.2948,44.3189,34504.5
2019-12-16 10:00:00,55.2,55.41,55.19,55.39,43597.5,44.3189,44.4875,44.3109,44.4714,43597.5
2019-12-16 10:10:00,55.4,55.48,55.31,55.37,63121.5,44.4795,44.5437,44.4072,44.4554,63121.5
2019-12-16 10:20:00,55.35,55.39,55.31,55.36,14089.5,44.4393,44.4714,44.4072,44.4474,14089.5
2019-12-16 10:30:00,55.35,55.37,55.33,55.35,15528.0,44.4393,44.4554,44.4233,44.4393,15528.0
2019-12-16 10:40:00,55.34,55.35,55.21,55.23,34705.5,44.4313,44.4393,44.3269,44.343,34705.5
2019-12-16 10:50:00,55.23,55.31,55.23,55.27,24553.5,44.343,44.4072,44.343,44.3751,24553.5
2019-12-16 11:00:00,55.26,55.37,55.23,55.36,30112.5,44.3671,44.4554,44.343,44.4474,30112.5
2019-12-16 11:10:00,55.37,55.4,55.31,55.36,62040.0,44.4554,44.4795,44.4072,44.4474,62040.0
2019-12-16 11:20:00,55.36,55.43,55.35,55.43,18043.5,44.4474,44.5036,44.4393,44.5036,18043.5
2019-12-16 11:30:00,55.43,55.43,55.33,55.38,25870.5,44.5036,44.5036,44.4233,44.4634,25870.5
2019-12-16 11:40:00,55.37,55.41,55.37,55.4,17433.0,44.4554,44.4875,44.4554,44.4795,17433.0
2019-12-16 11:50:00,55.41,55.43,55.38,55.38,29493.0,44.4875,44.5036,44.4634,44.4634,29493.0
2019-12-16 12:00:00,55.38,55.48,55.38,55.47,23050.5,44.4634,44.5437,44.4634,44.5357,23050.5
2019-12-16 12:10:00,55.47,55.54,55.47,55.5,66522.0,44.5357,44.5919,44.5357,44.5598,66522.0
2019-12-16 12:20:00,55.49,55.59,55.48,55.55,26350.5,44.5517,44.632,44.5437,44.5999,26350.5
2019-12-16 12:30:00,55.54,55.54,55.45,55.49,16450.5,44.5919,44.5919,44.5196,44.5517,16450.5
2019-12-16 12:40:00,55.49,55.49,55.45,55.47,30408.0,44.5517,44.5517,44.5196,44.5357,30408.0
2019-12-16 12:50:00,55.48,55.5,55.46,55.47,18661.5,44.5437,44.5598,44.5276,44.5357,18661.5
2019-12-16 13:00:00,55.47,55.59,55.44,55.57,32727.0,44.5357,44.632,44.5116,44.616,32727.0
2019-12-16 13:10:00,55.57,55.61,55.52,55.6,24606.0,44.616,44.6481,44.5758,44.6401,24606.0
2019-12-16 13:20:00,55.59,55.61,55.54,55.55,17299.5,44.632,44.6481,44.5919,44.5999,17299.5
2019-12-16 13:30:00,55.56,55.56,55.5,55.54,33088.5,44.6079,44.6079,44.5598,44.5919,33088.5
2019-12-16 13:40:00,55.53,55.58,55.52,55.57,13407.0,44.5838,44.624,44.5758,44.616,13407.0
2019-12-16 13:50:00,55.57,55.58,55.48,55.5,72588.0,44.616,44.624,44.5437,44.5598,72588.0
2019-12-16 14:00:00,55.49,55.51,55.39,55.39,21828.0,44.5517,44.5678,44.4714,44.4714,21828.0
2019-12-16 14:10:00,55.4,55.41,55.37,55.38,29469.0,44.4795,44.4875,44.4554,44.4634,29469.0
2019-12-16 14:20:00,55.39,55.39,55.35,55.37,26595.0,44.4714,44.4714,44.4393,44.4554,26595.0
2019-12-16 14:30:00,55.37,55.38,55.34,55.35,41568.0,44.4554,44.4634,44.4313,44.4393,41568.0
2019-12-16 14:40:00,55.34,55.4,55.32,55.4,17412.0,44.4313,44.4795,44.4152,44.4795,17412.0
2019-12-16 14:50:00,55.39,55.41,55.32,55.32,25510.5,44.4714,44.4875,44.4152,44.4152,25510.5
2019-12-16 15:00:00,55.33,55.41,55.31,55.4,32712.0,44.4233,44.4875,44.4072,44.4795,32712.0
2019-12-16 15:10:00,55.39,55.43,55.39,55.41,26997.0,44.4714,44.5036,44.4714,44.4875,26997.0
2019-12-16 15:20:00,55.41,55.43,55.39,55.39,31321.5,44.4875,44.5036,44.4714,44.4714,31321.5
2019-12-16 15:30:00,55.4,55.49,55.39,55.49,53574.0,44.4795,44.5517,44.4714,44.5517,53574.0
2019-12-16 15:40:00,55.48,55.49,55.37,55.41,85618.5,44.5437,44.5517,44.4554,44.4875,85618.5
2019-12-16 15:50:00,55.41,55.41,55.18,55.21,436587.0,44.4875,44.4875,44.3028,44.3269,436587.0
2019-12-17 09:30:00,55.16,55.41,55.03,55.11,109209.0,44.2868,44.4875,44.1824,44.2466,109209.0
2019-12-17 09:40:00,55.1,55.15,54.95,55.07,58909.5,44.2386,44.2788,44.1182,44.2145,58909.5
2019-12-17 09:50:00,55.09,55.11,54.83,54.83,79075.5,44.2306,44.2466,44.0218,44.0218,79075.5
2019-12-17 10:00:00,54.83,54.97,54.79,54.87,63010.5,44.0218,44.1342,43.9897,44.054,63010.5
2019-12-17 10:10:00,54.87,54.95,54.86,54.91,91843.5,44.054,44.1182,44.0459,44.0861,91843.5
2019-12-17 10:20:00,54.91,55.02,54.89,54.94,30853.5,44.0861,44.1744,44.07,44.1102,30853.5
2019-12-17 10:30:00,54.94,55.01,54.91,54.97,24172.5,44.1102,44.1664,44.0861,44.1342,24172.5
2019-12-17 10:40:00,54.97,54.97,54.93,54.94,34882.5,44.1342,44.1342,44.1021,44.1102,34882.5
2019-12-17 10:50:00,54.95,54.98,54.89,54.96,51532.5,44.1182,44.1423,44.07,44.1262,51532.5
2019-12-17 11:00:00,54.97,55.06,54.97,55.01,29548.5,44.1342,44.2065,44.1342,44.1664,29548.5
2019-12-17 11:10:00,55.01,55.06,55.01,55.03,24255.0,44.1664,44.2065,44.1664,44.1824,24255.0
2019-12-17 11:20:00,55.03,55.03,54.99,55.0,26848.5,44.1824,44.1824,44.1503,44.1583,26848.5
2019-12-17 11:30:00,55.01,55.02,54.93,55.0,42667.5,44.1664,44.1744,44.1021,44.1583,42667.5
2019-12-17 11:40:00,55.0,55.02,54.94,55.02,26902.5,44.1583,44.1744,44.1102,44.1744,26902.5
2019-12-17 11:50:00,55.01,55.08,54.99,55.07,26577.0,44.1664,44.2226,44.1503,44.2145,26577.0
2019-12-17 12:00:00,55.07,55.09,55.05,55.08,56520.0,44.2145,44.2306,44.1985,44.2226,56520.0
2019-12-17 12:10:00,55.07,55.07,54.95,54.96,65202.0,44.2145,44.2145,44.1182,44.1262,65202.0
2019-12-17 12:20:00,54.96,54.96,54.85,54.88,47796.0,44.1262,44.1262,44.0379,44.062,47796.0
2019-12-17 12:30:00,54.88,54.91,54.87,54.9,32988.0,44.062,44.0861,44.054,44.078,32988.0
2019-12-17 12:40:00,54.9,54.95,54.89,54.93,33030.0,44.078,44.1182,44.07,44.1021,33030.0
2019-12-17 12:50:00,54.93,54.99,54.92,54.99,25297.5,44.1021,44.1503,44.0941,44.1503,25297.5
2019-12-17 13:00:00,54.99,54.99,54.93,54.94,22497.0,44.1503,44.1503,44.1021,44.1102,22497.0
2019-12-17 13:10:00,54.95,54.95,54.93,54.93,35121.0,44.1182,44.1182,44.1021,44.1021,35121.0
2019-12-17 13:20:00,54.94,54.95,54.9,54.93,35067.0,44.1102,44.1182,44.078,44.1021,35067.0
2019-12-17 13:30:00,54.93,54.94,54.87,54.88,37896.0,44.1021,44.1102,44.054,44.062,37896.0
2019-12-17 13:40:00,54.87,54.91,54.87,54.89,38049.0,44.054,44.0861,44.054,44.07,38049.0
2019-12-17 13:50:00,54.89,54.89,54.81,54.82,40726.5,44.07,44.07,44.0058,44.0138,40726.5
2019-12-17 14:00:00,54.82,54.84,54.75,54.77,32926.5,44.0138,44.0299,43.9576,43.9737,32926.5
2019-12-17 14:10:00,54.75,54.93,54.75,54.93,41128.5,43.9576,44.1021,43.9576,44.1021,41128.5
2019-12-17 14:20:00,54.91,54.91,54.86,54.91,41581.5,44.0861,44.0861,44.0459,44.0861,41581.5
2019-12-17 14:30:00,54.91,54.91,54.84,54.89,41004.0,44.0861,44.0861,44.0299,44.07,41004.0
2019-12-17 14:40:00,54.89,54.92,54.88,54.91,31114.5,44.07,44.0941,44.062,44.0861,31114.5
2019-12-17 14:50:00,54.91,54.91,54.87,54.87,23182.5,44.0861,44.0861,44.054,44.054,23182.5
2019-12-17 15:00:00,54.87,54.88,54.82,54.83,31342.5,44.054,44.062,44.0138,44.0218,31342.5
2019-12-17 15:10:00,54.83,54.85,54.81,54.82,37465.5,44.0218,44.0379,44.0058,44.0138,37465.5
2019-12-17 15:20:00,54.83,54.83,54.76,54.77,43636.5,44.0218,44.0218,43.9656,43.9737,43636.5
2019-12-17 15:30:00,54.76,54.86,54.76,54.8,117615.0,43.9656,44.0459,43.9656,43.9977,117615.0
2019-12-17 15:40:00,54.81,54.81,54.71,54.75,105705.0,44.0058,44.0058,43.9255,43.9576,105705.0
2019-12-17 15:50:00,54.75,54.8,54.72,54.75,266871.0,43.9576,43.9977,43.9335,43.9576,266871.0
2019-12-18 09:30:00,54.79,54.99,54.64,54.77,63129.0,43.9897,44.1503,43.8693,43.9737,63129.0
2019-12-18 09:40:00,54.76,54.79,54.61,54.63,55845.0,43.9656,43.9897,43.8452,43.8613,55845.0
2019-12-18 09:50:00,54.65,54.83,54.65,54.78,33556.5,43.8773,44.0218,43.8773,43.9817,33556.5
2019-12-18 10:00:00,54.78,54.81,54.73,54.77,49096.5,43.9817,44.0058,43.9415,43.9737,49096.5
2019-12-18 10:10:00,54.77,54.78,54.71,54.71,31756.5,43.9737,43.9817,43.9255,43.9255,31756.5
2019-12-18 10:20:00,54.71,54.77,54.62,54.62,56982.0,43.9255,43.9737,43.8532,43.8532,56982.0
2019-12-18 10:30:00,54.63,54.73,54.57,54.72,26395.5,43.8613,43.9415,43.8131,43.9335,26395.5
2019-12-18 10:40:00,54.71,54.77,54.65,54.77,35899.5,43.9255,43.9737,43.8773,43.9737,35899.5
2019-12-18 10:50:00,54.77,54.91,54.76,54.87,26983.5,43.9737,44.0861,43.9656,44.054,26983.5
2019-12-18 11:00:00,54.85,54.87,54.81,54.81,25123.5,44.0379,44.054,44.0058,44.0058,25123.5
2019-12-18 11:10:00,54.81,54.85,54.78,54.78,55794.0,44.0058,44.0379,43.9817,43.9817,55794.0
2019-12-18 11:20:00,54.78,54.91,54.76,54.85,44136.0,43.9817,44.0861,43.9656,44.0379,44136.0
2019-12-18 11:30:00,54.85,54.87,54.71,54.74,41970.0,44.0379,44.054,43.9255,43.9496,41970.0
2019-12-18 11:40:00,54.74,54.74,54.65,54.7,57279.0,43.9496,43.9496,43.8773,43.9175,57279.0
2019-12-18 11:50:00,54.71,54.71,54.6,54.67,28980.0,43.9255,43.9255,43.8372,43.8934,28980.0
2019-12-18 12:00:00,54.67,54.74,54.67,54.69,54265.5,43.8934,43.9496,43.8934,43.9094,54265.5
2019-12-18 12:10:00,54.69,54.74,54.67,54.71,22606.5,43.9094,43.9496,43.8934,43.9255,22606.5
2019-12-18 12:20:00,54.69,54.76,54.67,54.75,24886.5,43.9094,43.9656,43.8934,43.9576,24886.5
2019-12-18 12:30:00,54.75,54.75,54.68,54.68,18238.5,43.9576,43.9576,43.9014,43.9014,18238.5
2019-12-18 12:40:00,54.69,54.74,54.68,54.73,24282.0,43.9094,43.9496,43.9014,43.9415,24282.0
2019-12-18 12:50:00,54.73,54.83,54.73,54.83,46069.5,43.9415,44.0218,43.9415,44.0218,46069.5
2019-12-18 13:00:00,54.84,54.89,54.83,54.86,22809.0,44.0299,44.07,44.0218,44.0459,22809.0
2019-12-18 13:10:00,54.84,54.93,54.83,54.89,16348.5,44.0299,44.1021,44.0218,44.07,16348.5
2019-12-18 13:20:00,54.9,54.93,54.89,54.91,10651.5,44.078,44.1021,44.07,44.0861,10651.5
2019-12-18 13:30:00,54.9,54.96,54.9,54.95,14865.0,44.078,44.1262,44.078,44.1182,14865.0
2019-12-18 13:40:00,54.96,55.07,54.95,55.07,27249.0,44.1262,44.2145,44.1182,44.2145,27249.0
2019-12-18 13:50:00,55.06,55.13,55.01,55.02,40041.0,44.2065,44.2627,44.1664,44.1744,40041.0
2019-12-18 14:00:00,55.02,55.04,55.0,55.0,21120.0,44.1744,44.1904,44.1583,44.1583,21120.0
2019-12-18 14:10:00,54.99,55.05,54.99,55.03,46810.5,44.1503,44.1985,44.1503,44.1824,46810.5
2019-12-18 14:20:00,55.03,55.03,55.01,55.03,21087.0,44.1824,44.1824,44.1664,44.1824,21087.0
2019-12-18 14:30:00,55.02,55.1,55.02,55.03,40665.0,44.1744,44.2386,44.1744,44.1824,40665.0
2019-12-18 14:40:00,55.04,55.08,55.03,55.08,27064.5,44.1904,44.2226,44.1824,44.2226,27064.5
2019-12-18 14:50:00,55.08,55.11,55.07,55.08,27244.5,44.2226,44.2466,44.2145,44.2226,27244.5
2019-12-18 15:00:00,55.08,55.14,55.07,55.13,23679.0,44.2226,44.2707,44.2145,44.2627,23679.0
2019-12-18 15:10:00,55.13,55.15,55.1,55.14,26856.0,44.2627,44.2788,44.2386,44.2707,26856.0
2019-12-18 15:20:00,55.13,55.14,55.09,55.13,33943.5,44.2627,44.2707,44.2306,44.2627,33943.5
2019-12-18 15:30:00,55.13,55.15,55.05,55.1,54240.0,44.2627,44.2788,44.1985,44.2386,54240.0
2019-12-18 15:40:00,55.1,55.13,55.09,55.13,73773.0,44.2386,44.2627,44.2306,44.2627,73773.0
2019-12-18 15:50:00,55.13,55.17,55.07,55.11,306376.5,44.2627,44.2948,44.2145,44.2466,306376.5
2019-12-19 09:30:00,53.75,53.91,53.25,53.27,122119.5,44.4003,44.5324,43.9872,44.0037,122119.5
2019-12-19 09:40:00,53.25,53.37,53.11,53.29,64851.0,43.9872,44.0864,43.8716,44.0203,64851.0
2019-12-19 09:50:00,53.29,53.35,53.26,53.33,48676.5,44.0203,44.0698,43.9955,44.0533,48676.5
2019-12-19 10:00:00,53.32,53.36,53.23,53.34,55566.0,44.045,44.0781,43.9707,44.0616,55566.0
2019-12-19 10:10:00,53.34,53.34,53.18,53.19,21261.0,44.0616,44.0616,43.9294,43.9377,21261.0
2019-12-19 10:20:00,53.19,53.2,53.07,53.16,47440.5,43.9377,43.9459,43.8385,43.9129,47440.5
2019-12-19 10:30:00,53.19,53.26,53.15,53.21,18804.0,43.9377,43.9955,43.9046,43.9542,18804.0
2019-12-19 10:40:00,53.21,53.28,53.15,53.22,37384.5,43.9542,44.012,43.9046,43.9624,37384.5
2019-12-19 10:50:00,53.23,53.27,53.1,53.13,47413.5,43.9707,44.0037,43.8633,43.8881,47413.5
2019-12-19 11:00:00,53.13,53.19,53.07,53.09,27058.5,43.8881,43.9377,43.8385,43.8551,27058.5
2019-12-19 11:10:00,53.09,53.12,53.03,53.09,37713.0,43.8551,43.8798,43.8055,43.8551,37713.0
2019-12-19 11:20:00,53.09,53.14,53.06,53.07,15231.0,43.8551,43.8964,43.8303,43.8385,15231.0
2019-12-19 11:30:00,53.07,53.14,53.05,53.05,13948.5,43.8385,43.8964,43.822,43.822,13948.5
2019-12-19 11:40:00,53.05,53.05,53.01,53.03,6172.5,43.822,43.822,43.789,43.8055,6172.5
2019-12-19 11:50:00,53.03,53.04,52.93,52.97,28281.0,43.8055,43.8138,43.7229,43.7559,28281.0
2019-12-19 12:00:00,52.97,53.0,52.93,52.97,27643.5,43.7559,43.7807,43.7229,43.7559,27643.5
2019-12-19 12:10:00,52.97,53.03,52.94,53.02,16770.0,43.7559,43.8055,43.7311,43.7972,16770.0
2019-12-19 12:20:00,53.02,53.05,52.98,53.01,20280.0,43.7972,43.822,43.7642,43.789,20280.0
2019-12-19 12:30:00,53.01,53.09,53.01,53.07,9295.5,43.789,43.8551,43.789,43.8385,9295.5
2019-12-19 12:40:00,53.07,53.07,53.02,53.05,11551.5,43.8385,43.8385,43.7972,43.822,11551.5
2019-12-19 12:50:00,53.03,53.07,53.03,53.05,7753.5,43.8055,43.8385,43.8055,43.822,7753.5
2019-12-19 13:00:00,53.06,53.11,53.05,53.09,17097.0,43.8303,43.8716,43.822,43.8551,17097.0
2019-12-19 13:10:00,53.09,53.13,53.07,53.1,14031.0,43.8551,43.8881,43.8385,43.8633,14031.0
2019-12-19 13:20:00,53.09,53.11,53.07,53.09,8550.0,43.8551,43.8716,43.8385,43.8551,8550.0
2019-12-19 13:30:00,53.1,53.13,53.09,53.12,11589.0,43.8633,43.8881,43.8551,43.8798,11589.0
2019-12-19 13:40:00,53.11,53.15,53.11,53.15,11016.0,43.8716,43.9046,43.8716,43.9046,11016.0
2019-12-19 13:50:00,53.16,53.17,53.12,53.17,14368.5,43.9129,43.9211,43.8798,43.9211,14368.5
2019-12-19 14:00:00,53.15,53.17,53.15,53.17,13975.5,43.9046,43.9211,43.9046,43.9211,13975.5
2019-12-19 14:10:00,53.16,53.19,53.15,53.17,15016.5,43.9129,43.9377,43.9046,43.9211,15016.5
2019-12-19 14:20:00,53.17,53.17,53.13,53.17,16485.0,43.9211,43.9211,43.8881,43.9211,16485.0
2019-12-19 14:30:00,53.17,53.17,53.13,53.14,37086.0,43.9211,43.9211,43.8881,43.8964,37086.0
2019-12-19 14:40:00,53.13,53.13,53.11,53.12,13413.0,43.8881,43.8881,43.8716,43.8798,13413.0
2019-12-19 14:50:00,53.13,53.14,53.09,53.13,19236.0,43.8881,43.8964,43.8551,43.8881,19236.0
2019-12-19 15:00:00,53.15,53.17,53.13,53.14,18613.5,43.9046,43.9211,43.8881,43.8964,18613.5
2019-12-19 15:10:00,53.15,53.17,53.11,53.16,39679.5,43.9046,43.9211,43.8716,43.9129,39679.5
2019-12-19 15:20:00,53.16,53.18,53.1,53.11,23998.5,43.9129,43.9294,43.8633,43.8716,23998.5
2019-12-19 15:30:00,53.11,53.13,53.06,53.07,58801.5,43.8716,43.8881,43.8303,43.8385,58801.5
2019-12-19 15:40:00,53.07,53.09,53.07,53.07,56634.0,43.8385,43.8551,43.8385,43.8385,56634.0
2019-12-19 15:50:00,53.07,53.16,53.02,53.12,217126.5,43.8385,43.9129,43.7972,43.8798,217126.5
2019-12-20 09:30:00,53.49,53.49,52.79,53.03,801577.5,44.1855,44.1855,43.6072,43.8055,801577.5
2019-12-20 09:40:00,53.03,53.26,53.0,53.25,68820.0,43.8055,43.9955,43.7807,43.9872,68820.0
2019-12-20 09:50:00,53.25,53.27,53.13,53.2,40860.0,43.9872,44.0037,43.8881,43.9459,40860.0
2019-12-20 10:00:00,53.21,53.27,53.08,53.19,61791.0,43.9542,44.0037,43.8468,43.9377,61791.0
2019-12-20 10:10:00,53.19,53.2,53.09,53.15,33759.0,43.9377,43.9459,43.8551,43.9046,33759.0
2019-12-20 10:20:00,53.15,53.18,53.03,53.18,22348.5,43.9046,43.9294,43.8055,43.9294,22348.5
2019-12-20 10:30:00,53.15,53.22,53.11,53.11,21316.5,43.9046,43.9624,43.8716,43.8716,21316.5
2019-12-20 10:40:00,53.13,53.21,53.09,53.2,21831.0,43.8881,43.9542,43.8551,43.9459,21831.0
2019-12-20 10:50:00,53.18,53.25,53.16,53.25,62370.0,43.9294,43.9872,43.9129,43.9872,62370.0
2019-12-20 11:00:00,53.25,53.32,53.22,53.31,65125.5,43.9872,44.045,43.9624,44.0368,65125.5
2019-12-20 11:10:00,53.31,53.32,53.23,53.23,45810.0,44.0368,44.045,43.9707,43.9707,45810.0
2019-12-20 11:20:00,53.23,53.24,53.19,53.21,16893.0,43.9707,43.979,43.9377,43.9542,16893.0
2019-12-20 11:30:00,53.22,53.31,53.21,53.25,18793.5,43.9624,44.0368,43.9542,43.9872,18793.5
2019-12-20 11:40:00,53.26,53.28,53.21,53.24,19921.5,43.9955,44.012,43.9542,43.979,19921.5
2019-12-20 11:50:00,53.25,53.26,53.19,53.19,18432.0,43.9872,43.9955,43.9377,43.9377,18432.0
2019-12-20 12:00:00,53.19,53.19,53.1,53.12,27720.0,43.9377,43.9377,43.8633,43.8798,27720.0
2019-12-20 12:10:00,53.11,53.2,53.09,53.19,20907.0,43.8716,43.9459,43.8551,43.9377,20907.0
2019-12-20 12:20:00,53.17,53.18,53.13,53.15,22281.0,43.9211,43.9294,43.8881,43.9046,22281.0
2019-12-20 12:30:00,53.15,53.23,53.13,53.22,51733.5,43.9046,43.9707,43.8881,43.9624,51733.5
2019-12-20 12:40:00,53.21,53.21,53.16,53.2,33066.0,43.9542,43.9542,43.9129,43.9459,33066.0
2019-12-20 12:50:00,53.2,53.25,53.2,53.25,51153.0,43.9459,43.9872,43.9459,43.9872,51153.0
2019-12-20 13:00:00,53.25,53.29,53.24,53.28,40339.5,43.9872,44.0203,43.979,44.012,40339.5
2019-12-20 13:10:00,53.28,53.31,53.25,53.31,26086.5,44.012,44.0368,43.9872,44.0368,26086.5
2019-12-20 13:20:00,53.31,53.36,53.31,53.32,19038.0,44.0368,44.0781,44.0368,44.045,19038.0
2019-12-20 13:30:00,53.32,53.37,53.29,53.37,22128.0,44.045,44.0864,44.0203,44.0864,22128.0
2019-12-20 13:40:00,53.37,53.37,53.31,53.33,31795.5,44.0864,44.0864,44.0368,44.0533,31795.5
2019-12-20 13:50:00,53.33,53.35,53.29,53.29,19741.5,44.0533,44.0698,44.0203,44.0203,19741.5
2019-12-20 14:00:00,53.31,53.34,53.24,53.26,39939.0,44.0368,44.0616,43.979,43.9955,39939.0
2019-12-20 14:10:00,53.25,53.29,53.21,53.25,47361.0,43.9872,44.0203,43.9542,43.9872,47361.0
2019-12-20 14:20:00,53.25,53.25,53.22,53.25,25314.0,43.9872,43.9872,43.9624,43.9872,25314.0
2019-12-20 14:30:00,53.25,53.31,53.23,53.27,23602.5,43.9872,44.0368,43.9707,44.0037,23602.5
2019-12-20 14:40:00,53.26,53.31,53.25,53.29,22177.5,43.9955,44.0368,43.9872,44.0203,22177.5
2019-12-20 14:50:00,53.29,53.33,53.27,53.31,24763.5,44.0203,44.0533,44.0037,44.0368,24763.5
2019-12-20 15:00:00,53.31,53.32,53.28,53.31,36337.5,44.0368,44.045,44.012,44.0368,36337.5
2019-12-20 15:10:00,53.31,53.31,53.24,53.3,35658.0,44.0368,44.0368,43.979,44.0285,35658.0
2019-12-20 15:20:00,53.3,53.33,53.27,53.3,35902.5,44.0285,44.0533,44.0037,44.0285,35902.5
2019-12-20 15:30:00,53.3,53.39,53.3,53.32,61182.0,44.0285,44.1029,44.0285,44.045,61182.0
2019-12-20 15:40:00,53.32,53.35,53.28,53.34,80338.5,44.045,44.0698,44.012,44.0616,80338.5
2019-12-20 15:50:00,53.35,53.51,53.35,53.44,435555.0,44.0698,44.202,44.0698,44.1442,435555.0
2019-12-23 09:30:00,53.35,53.63,53.14,53.21,61600.5,44.0698,44.3011,43.8964,43.9542,61600.5
2019-12-23 09:40:00,53.19,53.25,53.07,53.07,30280.5,43.9377,43.9872,43.8385,43.8385,30280.5
2019-12-23 09:50:00,53.07,53.12,53.02,53.12,8175.0,43.8385,43.8798,43.7972,43.8798,8175.0
2019-12-23 10:00:00,53.11,53.13,53.06,53.1,12471.0,43.8716,43.8881,43.8303,43.8633,12471.0
2019-12-23 10:10:00,53.15,53.27,53.15,53.22,13284.0,43.9046,44.0037,43.9046,43.9624,13284.0
2019-12-23 10:20:00,53.21,53.23,53.16,53.18,15418.5,43.9542,43.9707,43.9129,43.9294,15418.5
2019-12-23 10:30:00,53.18,53.19,53.12,53.15,8907.0,43.9294,43.9377,43.8798,43.9046,8907.0
2019-12-23 10:40:00,53.15,53.22,53.07,53.1,28473.0,43.9046,43.9624,43.8385,43.8633,28473.0
2019-12-23 10:50:00,53.11,53.23,53.09,53.21,10677.0,43.8716,43.9707,43.8551,43.9542,10677.0
2019-12-23 11:00:00,53.21,53.3,53.17,53.2,20542.5,43.9542,44.0285,43.9211,43.9459,20542.5
2019-12-23 11:10:00,53.21,53.21,53.17,53.19,16945.5,43.9542,43.9542,43.9211,43.9377,16945.5
2019-12-23 11:20:00,53.19,53.19,53.13,53.16,20506.5,43.9377,43.9377,43.8881,43.9129,20506.5
2019-12-23 11:30:00,53.16,53.17,53.12,53.13,16930.5,43.9129,43.9211,43.8798,43.8881,16930.5
2019-12-23 11:40:00,53.14,53.14,53.04,53.05,11041.5,43.8964,43.8964,43.8138,43.822,11041.5
2019-12-23 11:50:00,53.04,53.09,53.02,53.05,10936.5,43.8138,43.8551,43.7972,43.822,10936.5
2019-12-23 12:00:00,53.03,53.08,53.0,53.01,14841.0,43.8055,43.8468,43.7807,43.789,14841.0
2019-12-23 12:10:00,53.01,53.01,52.93,52.95,16450.5,43.789,43.789,43.7229,43.7394,16450.5
2019-12-23 12:20:00,52.94,52.97,52.92,52.96,21826.5,43.7311,43.7559,43.7146,43.7477,21826.5
2019-12-23 12:30:00,52.97,52.97,52.93,52.95,8400.0,43.7559,43.7559,43.7229,43.7394,8400.0
2019-12-23 12:40:00,52.95,52.99,52.94,52.99,18094.5,43.7394,43.7725,43.7311,43.7725,18094.5
2019-12-23 12:50:00,53.01,53.02,52.98,53.02,14010.0,43.789,43.7972,43.7642,43.7972,14010.0
2019-12-23 13:00:00,53.04,53.11,53.03,53.1,18816.0,43.8138,43.8716,43.8055,43.8633,18816.0
2019-12-23 13:10:00,53.1,53.15,53.09,53.13,16347.0,43.8633,43.9046,43.8551,43.8881,16347.0
2019-12-23 13:20:00,53.13,53.15,53.1,53.14,22933.5,43.8881,43.9046,43.8633,43.8964,22933.5
2019-12-23 13:30:00,53.14,53.15,53.11,53.11,10270.5,43.8964,43.9046,43.8716,43.8716,10270.5
2019-12-23 13:40:00,53.13,53.13,53.04,53.04,12928.5,43.8881,43.8881,43.8138,43.8138,12928.5
2019-12-23 13:50:00,53.04,53.06,53.0,53.01,25443.0,43.8138,43.8303,43.7807,43.789,25443.0
2019-12-23 14:00:00,53.0,53.05,53.0,53.01,13828.5,43.7807,43.822,43.7807,43.789,13828.5
2019-12-23 14:10:00,53.01,53.02,52.99,53.01,13288.5,43.789,43.7972,43.7725,43.789,13288.5
2019-12-23 14:20:00,53.01,53.11,53.0,53.07,25366.5,43.789,43.8716,43.7807,43.8385,25366.5
2019-12-23 14:30:00,53.06,53.07,52.98,53.01,14512.5,43.8303,43.8385,43.7642,43.789,14512.5
2019-12-23 14:40:00,53.02,53.02,52.96,53.01,25371.0,43.7972,43.7972,43.7477,43.789,25371.0
2019-12-23 14:50:00,53.03,53.03,52.97,53.0,33264.0,43.8055,43.8055,43.7559,43.7807,33264.0
2019-12-23 15:00:00,53.01,53.01,52.96,52.99,27081.0,43.789,43.789,43.7477,43.7725,27081.0
2019-12-23 15:10:00,52.99,53.01,52.97,52.98,17365.5,43.7725,43.789,43.7559,43.7642,17365.5
2019-12-23 15:20:00,52.99,53.01,52.93,53.01,29176.5,43.7725,43.789,43.7229,43.789,29176.5
2019-12-23 15:30:00,53.01,53.05,52.99,53.01,52884.0,43.789,43.822,43.7725,43.789,52884.0
2019-12-23 15:40:00,53.0,53.0,52.95,52.95,34447.5,43.7807,43.7807,43.7394,43.7394,34447.5
2019-12-23 15:50:00,52.95,53.05,52.93,53.03,192130.5,43.7394,43.822,43.7229,43.8055,192130.5
2019-12-24 09:30:00,53.06,53.06,52.73,52.96,36193.5,43.8303,43.8303,43.5577,43.7477,36193.5
2019-12-24 09:40:00,52.93,53.02,52.87,53.02,18579.0,43.7229,43.7972,43.6733,43.7972,18579.0
2019-12-24 09:50:00,53.04,53.05,52.91,53.03,14305.5,43.8138,43.822,43.7064,43.8055,14305.5
2019-12-24 10:00:00,53.07,53.07,52.95,52.95,7575.0,43.8385,43.8385,43.7394,43.7394,7575.0
2019-12-24 10:10:00,52.95,53.06,52.92,53.01,6870.0,43.7394,43.8303,43.7146,43.789,6870.0
2019-12-24 10:20:00,53.03,53.03,52.9,52.95,5490.0,43.8055,43.8055,43.6981,43.7394,5490.0
2019-12-24 10:30:00,52.94,53.01,52.89,52.94,18327.0,43.7311,43.789,43.6898,43.7311,18327.0
2019-12-24 10:40:00,52.91,52.93,52.83,52.83,4560.0,43.7064,43.7229,43.6403,43.6403,4560.0
2019-12-24 10:50:00,52.85,52.85,52.75,52.77,12625.5,43.6568,43.6568,43.5742,43.5907,12625.5
2019-12-24 11:00:00,52.75,52.85,52.75,52.83,5262.0,43.5742,43.6568,43.5742,43.6403,5262.0
2019-12-24 11:10:00,52.82,52.87,52.82,52.87,7366.5,43.632,43.6733,43.632,43.6733,7366.5
2019-12-24 11:20:00,52.89,52.89,52.85,52.89,5100.0,43.6898,43.6898,43.6568,43.6898,5100.0
2019-12-24 11:30:00,52.91,52.92,52.89,52.91,5878.5,43.7064,43.7146,43.6898,43.7064,5878.5
2019-12-24 11:40:00,52.91,52.91,52.86,52.89,5289.0,43.7064,43.7064,43.6651,43.6898,5289.0
2019-12-24 11:50:00,52.89,52.89,52.87,52.89,8032.5,43.6898,43.6898,43.6733,43.6898,8032.5
2019-12-24 12:00:00,52.89,52.89,52.81,52.83,9583.5,43.6898,43.6898,43.6238,43.6403,9583.5
2019-12-24 12:10:00,52.83,52.86,52.82,52.85,6889.5,43.6403,43.6651,43.632,43.6568,6889.5
2019-12-24 12:20:00,52.86,52.91,52.83,52.85,11083.5,43.6651,43.7064,43.6403,43.6568,11083.5
2019-12-24 12:30:00,52.85,52.87,52.83,52.86,5815.5,43.6568,43.6733,43.6403,43.6651,5815.5
2019-12-24 12:40:00,52.85,52.91,52.85,52.9,11631.0,43.6568,43.7064,43.6568,43.6981,11631.0
2019-12-24 12:50:00,52.91,53.01,52.88,52.99,54955.5,43.7064,43.789,43.6816,43.7725,54955.5
2019-12-26 09:30:00,53.07,53.11,52.89,52.93,12531.0,43.8385,43.8716,43.6898,43.7229,12531.0
2019-12-26 09:40:00,52.99,53.03,52.94,53.01,3987.0,43.7725,43.8055,43.7311,43.789,3987.0
2019-12-26 09:50:00,52.92,52.95,52.85,52.89,3295.5,43.7146,43.7394,43.6568,43.6898,3295.5
2019-12-26 10:00:00,52.95,52.95,52.82,52.85,7345.5,43.7394,43.7394,43.632,43.6568,7345.5
2019-12-26 10:10:00,52.85,52.93,52.83,52.92,8275.5,43.6568,43.7229,43.6403,43.7146,8275.5
2019-12-26 10:20:00,52.91,52.95,52.88,52.91,5523.0,43.7064,43.7394,43.6816,43.7064,5523.0
2019-12-26 10:30:00,52.91,52.95,52.88,52.88,6328.5,43.7064,43.7394,43.6816,43.6816,6328.5
2019-12-26 10:40:00,52.9,52.91,52.85,52.89,3360.0,43.6981,43.7064,43.6568,43.6898,3360.0
2019-12-26 10:50:00,52.89,52.91,52.86,52.86,8518.5,43.6898,43.7064,43.6651,43.6651,8518.5
2019-12-26 11:00:00,52.86,52.93,52.83,52.89,9940.5,43.6651,43.7229,43.6403,43.6898,9940.5
2019-12-26 11:10:00,52.89,52.93,52.87,52.91,6150.0,43.6898,43.7229,43.6733,43.7064,6150.0
2019-12-26 11:20:00,52.89,52.91,52.86,52.9,8511.0,43.6898,43.7064,43.6651,43.6981,8511.0
2019-12-26 11:30:00,52.91,52.91,52.82,52.86,7365.0,43.7064,43.7064,43.632,43.6651,7365.0
2019-12-26 11:40:00,52.9,52.9,52.85,52.85,3900.0,43.6981,43.6981,43.6568,43.6568,3900.0
2019-12-26 11:50:00,52.85,52.86,52.75,52.75,5550.0,43.6568,43.6651,43.5742,43.5742,5550.0
2019-12-26 12:00:00,52.78,52.78,52.7,52.73,9657.0,43.599,43.599,43.5329,43.5577,9657.0
2019-12-26 12:10:00,52.71,52.72,52.59,52.61,22576.5,43.5412,43.5494,43.442,43.4586,22576.5
2019-12-26 12:20:00,52.61,52.68,52.6,52.65,8031.0,43.4586,43.5164,43.4503,43.4916,8031.0
2019-12-26 12:30:00,52.63,52.72,52.63,52.69,6819.0,43.4751,43.5494,43.4751,43.5246,6819.0
2019-12-26 12:40:00,52.69,52.73,52.68,52.7,4372.5,43.5246,43.5577,43.5164,43.5329,4372.5
2019-12-26 12:50:00,52.7,52.76,52.67,52.76,14958.0,43.5329,43.5825,43.5081,43.5825,14958.0
2019-12-26 13:00:00,52.77,52.77,52.7,52.73,6487.5,43.5907,43.5907,43.5329,43.5577,6487.5
2019-12-26 13:10:00,52.72,52.75,52.71,52.73,4101.0,43.5494,43.5742,43.5412,43.5577,4101.0
2019-12-26 13:20:00,52.73,52.78,52.69,52.78,8599.5,43.5577,43.599,43.5246,43.599,8599.5
2019-12-26 13:30:00,52.79,52.8,52.72,52.73,3378.0,43.6072,43.6155,43.5494,43.5577,3378.0
2019-12-26 13:40:00,52.73,52.77,52.73,52.75,6282.0,43.5577,43.5907,43.5577,43.5742,6282.0
2019-12-26 13:50:00,52.74,52.8,52.73,52.79,6684.0,43.5659,43.6155,43.5577,43.6072,6684.0
2019-12-26 14:00:00,52.79,52.85,52.79,52.83,8062.5,43.6072,43.6568,43.6072,43.6403,8062.5
2019-12-26 14:10:00,52.84,52.87,52.83,52.85,4617.0,43.6485,43.6733,43.6403,43.6568,4617.0
2019-12-26 14:20:00,52.83,52.88,52.83,52.87,7191.0,43.6403,43.6816,43.6403,43.6733,7191.0
2019-12-26 14:30:00,52.85,52.88,52.83,52.87,6759.0,43.6568,43.6816,43.6403,43.6733,6759.0
2019-12-26 14:40:00,52.87,52.89,52.85,52.88,5100.0,43.6733,43.6898,43.6568,43.6816,5100.0
2019-12-26 14:50:00,52.88,52.9,52.83,52.85,13672.5,43.6816,43.6981,43.6403,43.6568,13672.5
2019-12-26 15:00:00,52.85,52.89,52.85,52.86,9226.5,43.6568,43.6898,43.6568,43.6651,9226.5
2019-12-26 15:10:00,52.87,52.9,52.87,52.88,9412.5,43.6733,43.6981,43.6733,43.6816,9412.5
2019-12-26 15:20:00,52.89,52.94,52.89,52.93,12000.0,43.6898,43.7311,43.6898,43.7229,12000.0
2019-12-26 15:30:00,52.93,52.95,52.91,52.91,21727.5,43.7229,43.7394,43.7064,43.7064,21727.5
2019-12-26 15:40:00,52.92,52.99,52.92,52.95,28204.5,43.7146,43.7725,43.7146,43.7394,28204.5
2019-12-26 15:50:00,52.95,53.03,52.94,53.01,82407.0,43.7394,43.8055,43.7311,43.789,82407.0
2019-12-27 09:30:00,53.17,53.17,52.93,53.13,25822.5,43.9211,43.9211,43.7229,43.8881,25822.5
2019-12-27 09:40:00,53.17,53.23,53.11,53.13,26842.5,43.9211,43.9707,43.8716,43.8881,26842.5
2019-12-27 09:50:00,53.11,53.13,52.95,52.95,11658.0,43.8716,43.8881,43.7394,43.7394,11658.0
2019-12-27 10:00:00,52.95,53.05,52.93,52.94,14508.0,43.7394,43.822,43.7229,43.7311,14508.0
2019-12-27 10:10:00,52.96,52.98,52.88,52.88,12664.5,43.7477,43.7642,43.6816,43.6816,12664.5
2019-12-27 10:20:00,52.89,53.03,52.87,52.97,13338.0,43.6898,43.8055,43.6733,43.7559,13338.0
2019-12-27 10:30:00,52.97,53.01,52.93,53.01,11542.5,43.7559,43.789,43.7229,43.789,11542.5
2019-12-27 10:40:00,53.0,53.04,52.98,53.03,7876.5,43.7807,43.8138,43.7642,43.8055,7876.5
2019-12-27 10:50:00,53.05,53.1,53.0,53.1,6265.5,43.822,43.8633,43.7807,43.8633,6265.5
2019-12-27 11:00:00,53.09,53.11,53.05,53.09,9799.5,43.8551,43.8716,43.822,43.8551,9799.5
2019-12-27 11:10:00,53.1,53.15,53.08,53.08,11874.0,43.8633,43.9046,43.8468,43.8468,11874.0
2019-12-27 11:20:00,53.06,53.09,52.99,52.99,6826.5,43.8303,43.8551,43.7725,43.7725,6826.5
2019-12-27 11:30:00,53.0,53.04,52.96,52.96,7039.5,43.7807,43.8138,43.7477,43.7477,7039.5
2019-12-27 11:40:00,52.98,53.03,52.97,52.99,8448.0,43.7642,43.8055,43.7559,43.7725,8448.0
2019-12-27 11:50:00,53.0,53.03,52.98,52.98,9603.0,43.7807,43.8055,43.7642,43.7642,9603.0
2019-12-27 12:00:00,52.99,53.02,52.96,52.97,16170.0,43.7725,43.7972,43.7477,43.7559,16170.0
2019-12-27 12:10:00,52.99,53.02,52.98,53.0,9313.5,43.7725,43.7972,43.7642,43.7807,9313.5
2019-12-27 12:20:00,52.99,52.99,52.95,52.98,7593.0,43.7725,43.7725,43.7394,43.7642,7593.0
2019-12-27 12:30:00,52.97,52.99,52.89,52.89,17785.5,43.7559,43.7725,43.6898,43.6898,17785.5
2019-12-27 12:40:00,52.89,52.91,52.82,52.91,12694.5,43.6898,43.7064,43.632,43.7064,12694.5
2019-12-27 12:50:00,52.91,52.92,52.87,52.9,13524.0,43.7064,43.7146,43.6733,43.6981,13524.0
2019-12-27 13:00:00,52.93,52.93,52.84,52.86,9466.5,43.7229,43.7229,43.6485,43.6651,9466.5
2019-12-27 13:10:00,52.85,52.93,52.83,52.91,10911.0,43.6568,43.7229,43.6403,43.7064,10911.0
2019-12-27 13:20:00,52.92,52.93,52.87,52.89,11721.0,43.7146,43.7229,43.6733,43.6898,11721.0
2019-12-27 13:30:00,52.89,52.91,52.85,52.87,6150.0,43.6898,43.7064,43.6568,43.6733,6150.0
2019-12-27 13:40:00,52.87,52.87,52.85,52.85,6375.0,43.6733,43.6733,43.6568,43.6568,6375.0
2019-12-27 13:50:00,52.85,52.88,52.83,52.85,9261.0,43.6568,43.6816,43.6403,43.6568,9261.0
2019-12-27 14:00:00,52.86,52.9,52.85,52.86,15177.0,43.6651,43.6981,43.6568,43.6651,15177.0
2019-12-27 14:10:00,52.86,52.88,52.83,52.87,5163.0,43.6651,43.6816,43.6403,43.6733,5163.0
2019-12-27 14:20:00,52.87,52.9,52.85,52.89,8271.0,43.6733,43.6981,43.6568,43.6898,8271.0
2019-12-27 14:30:00,52.89,52.97,52.89,52.93,8704.5,43.6898,43.7559,43.6898,43.7229,8704.5
2019-12-27 14:40:00,52.92,52.95,52.89,52.93,27343.5,43.7146,43.7394,43.6898,43.7229,27343.5
2019-12-27 14:50:00,52.94,52.99,52.93,52.96,6814.5,43.7311,43.7725,43.7229,43.7477,6814.5
2019-12-27 15:00:00,52.96,52.97,52.91,52.94,7972.5,43.7477,43.7559,43.7064,43.7311,7972.5
2019-12-27 15:10:00,52.93,52.97,52.92,52.95,9469.5,43.7229,43.7559,43.7146,43.7394,9469.5
2019-12-27 15:20:00,52.95,52.97,52.93,52.95,17290.5,43.7394,43.7559,43.7229,43.7394,17290.5
2019-12-27 15:30:00,52.95,52.96,52.89,52.91,27706.5,43.7394,43.7477,43.6898,43.7064,27706.5
2019-12-27 15:40:00,52.92,52.93,52.82,52.83,31806.0,43.7146,43.7229,43.632,43.6403,31806.0
2019-12-27 15:50:00,52.83,53.04,52.8,52.94,157821.0,43.6403,43.8138,43.6155,43.7311,157821.0
2019-12-30 09:30:00,52.88,52.92,52.69,52.69,17761.5,43.6816,43.7146,43.5246,43.5246,17761.5
2019-12-30 09:40:00,52.7,52.79,52.56,52.71,20701.5,43.5329,43.6072,43.4172,43.5412,20701.5
2019-12-30 09:50:00,52.71,52.8,52.7,52.72,20935.5,43.5412,43.6155,43.5329,43.5494,20935.5
2019-12-30 10:00:00,52.73,52.76,52.6,52.69,20311.5,43.5577,43.5825,43.4503,43.5246,20311.5
2019-12-30 10:10:00,52.66,52.68,52.4,52.53,16735.5,43.4999,43.5164,43.2851,43.3925,16735.5
2019-12-30 10:20:00,52.55,52.63,52.47,52.54,9049.5,43.409,43.4751,43.3429,43.4007,9049.5
2019-12-30 10:30:00,52.55,52.61,52.52,52.61,9010.5,43.409,43.4586,43.3842,43.4586,9010.5
2019-12-30 10:40:00,52.62,52.62,52.51,52.51,6640.5,43.4668,43.4668,43.3759,43.3759,6640.5
2019-12-30 10:50:00,52.52,52.63,52.52,52.61,13293.0,43.3842,43.4751,43.3842,43.4586,13293.0
2019-12-30 11:00:00,52.62,52.63,52.57,52.6,12300.0,43.4668,43.4751,43.4255,43.4503,12300.0
2019-12-30 11:10:00,52.61,52.67,52.6,52.63,7797.0,43.4586,43.5081,43.4503,43.4751,7797.0
2019-12-30 11:20:00,52.65,52.7,52.64,52.69,14161.5,43.4916,43.5329,43.4833,43.5246,14161.5
2019-12-30 11:30:00,52.69,52.71,52.61,52.68,14379.0,43.5246,43.5412,43.4586,43.5164,14379.0
2019-12-30 11:40:00,52.67,52.76,52.65,52.75,12277.5,43.5081,43.5825,43.4916,43.5742,12277.5
2019-12-30 11:50:00,52.75,52.76,52.72,52.75,4800.0,43.5742,43.5825,43.5494,43.5742,4800.0
2019-12-30 12:00:00,52.75,52.83,52.74,52.82,9412.5,43.5742,43.6403,43.5659,43.632,9412.5
2019-12-30 12:10:00,52.81,52.9,52.79,52.89,13350.0,43.6238,43.6981,43.6072,43.6898,13350.0
2019-12-30 12:20:00,52.89,52.97,52.88,52.95,9442.5,43.6898,43.7559,43.6816,43.7394,9442.5
2019-12-30 12:30:00,52.95,52.95,52.91,52.93,13918.5,43.7394,43.7394,43.7064,43.7229,13918.5
2019-12-30 12:40:00,52.93,52.95,52.89,52.89,7444.5,43.7229,43.7394,43.6898,43.6898,7444.5
2019-12-30 12:50:00,52.9,52.9,52.86,52.87,3901.5,43.6981,43.6981,43.6651,43.6733,3901.5
2019-12-30 13:00:00,52.86,52.88,52.82,52.82,4200.0,43.6651,43.6816,43.632,43.632,4200.0
2019-12-30 13:10:00,52.82,52.87,52.82,52.82,7374.0,43.632,43.6733,43.632,43.632,7374.0
2019-12-30 13:20:00,52.81,52.85,52.79,52.81,8737.5,43.6238,43.6568,43.6072,43.6238,8737.5
2019-12-30 13:30:00,52.82,52.83,52.75,52.76,5154.0,43.632,43.6403,43.5742,43.5825,5154.0
2019-12-30 13:40:00,52.76,52.78,52.71,52.73,12061.5,43.5825,43.599,43.5412,43.5577,12061.5
2019-12-30 13:50:00,52.74,52.8,52.73,52.75,7626.0,43.5659,43.6155,43.5577,43.5742,7626.0
2019-12-30 14:00:00,52.73,52.73,52.65,52.65,8814.0,43.5577,43.5577,43.4916,43.4916,8814.0
2019-12-30 14:10:00,52.65,52.67,52.61,52.62,13534.5,43.4916,43.5081,43.4586,43.4668,13534.5
2019-12-30 14:20:00,52.62,52.65,52.6,52.63,12613.5,43.4668,43.4916,43.4503,43.4751,12613.5
2019-12-30 14:30:00,52.62,52.65,52.6,52.65,12787.5,43.4668,43.4916,43.4503,43.4916,12787.5
2019-12-30 14:40:00,52.65,52.67,52.61,52.64,14139.0,43.4916,43.5081,43.4586,43.4833,14139.0
2019-12-30 14:50:00,52.65,52.67,52.62,52.62,14844.0,43.4916,43.5081,43.4668,43.4668,14844.0
2019-12-30 15:00:00,52.61,52.7,52.59,52.67,37516.5,43.4586,43.5329,43.442,43.5081,37516.5
2019-12-30 15:10:00,52.69,52.71,52.65,52.68,13854.0,43.5246,43.5412,43.4916,43.5164,13854.0
2019-12-30 15:20:00,52.68,52.73,52.67,52.68,30193.5,43.5164,43.5577,43.5081,43.5164,30193.5
2019-12-30 15:30:00,52.69,52.69,52.63,52.64,21975.0,43.5246,43.5246,43.4751,43.4833,21975.0
2019-12-30 15:40:00,52.65,52.66,52.59,52.63,28026.0,43.4916,43.4999,43.442,43.4751,28026.0
2019-12-30 15:50:00,52.62,52.71,52.59,52.67,110871.0,43.4668,43.5412,43.442,43.5081,110871.0
2019-12-31 09:30:00,52.73,52.79,52.47,52.74,29205.0,43.5577,43.6072,43.3429,43.5659,29205.0
2019-12-31 09:40:00,52.73,52.94,52.7,52.93,29986.5,43.5577,43.7311,43.5329,43.7229,29986.5
2019-12-31 09:50:00,52.95,53.0,52.91,52.98,13888.5,43.7394,43.7807,43.7064,43.7642,13888.5
2019-12-31 10:00:00,52.95,53.01,52.88,53.01,11251.5,43.7394,43.789,43.6816,43.789,11251.5
2019-12-31 10:10:00,53.02,53.02,52.91,52.93,7221.0,43.7972,43.7972,43.7064,43.7229,7221.0
2019-12-31 10:20:00,52.92,52.97,52.85,52.88,9043.5,43.7146,43.7559,43.6568,43.6816,9043.5
2019-12-31 10:30:00,52.86,52.89,52.79,52.88,9678.0,43.6651,43.6898,43.6072,43.6816,9678.0
2019-12-31 10:40:00,52.87,52.87,52.75,52.75,8329.5,43.6733,43.6733,43.5742,43.5742,8329.5
2019-12-31 10:50:00,52.77,52.77,52.63,52.66,56487.0,43.5907,43.5907,43.4751,43.4999,56487.0
2019-12-31 11:00:00,52.64,52.67,52.6,52.61,44002.5,43.4833,43.5081,43.4503,43.4586,44002.5
2019-12-31 11:10:00,52.6,52.77,52.6,52.75,11568.0,43.4503,43.5907,43.4503,43.5742,11568.0
2019-12-31 11:20:00,52.77,52.78,52.74,52.75,8731.5,43.5907,43.599,43.5659,43.5742,8731.5
2019-12-31 11:30:00,52.73,52.76,52.71,52.76,9295.5,43.5577,43.5825,43.5412,43.5825,9295.5
2019-12-31 11:40:00,52.74,52.87,52.74,52.82,11673.0,43.5659,43.6733,43.5659,43.632,11673.0
2019-12-31 11:50:00,52.83,52.83,52.79,52.8,14697.0,43.6403,43.6403,43.6072,43.6155,14697.0
2019-12-31 12:00:00,52.8,52.81,52.71,52.71,7914.0,43.6155,43.6238,43.5412,43.5412,7914.0
2019-12-31 12:10:00,52.69,52.69,52.64,52.64,7236.0,43.5246,43.5246,43.4833,43.4833,7236.0
2019-12-31 12:20:00,52.63,52.67,52.61,52.67,8712.0,43.4751,43.5081,43.4586,43.5081,8712.0
2019-12-31 12:30:00,52.66,52.66,52.61,52.63,8703.0,43.4999,43.4999,43.4586,43.4751,8703.0
2019-12-31 12:40:00,52.63,52.67,52.61,52.63,5224.5,43.4751,43.5081,43.4586,43.4751,5224.5
2019-12-31 12:50:00,52.62,52.63,52.55,52.55,20134.5,43.4668,43.4751,43.409,43.409,20134.5
2019-12-31 13:00:00,52.55,52.59,52.55,52.57,22960.5,43.409,43.442,43.409,43.4255,22960.5
2019-12-31 13:10:00,52.57,52.58,52.51,52.53,6094.5,43.4255,43.4338,43.3759,43.3925,6094.5
2019-12-31 13:20:00,52.53,52.57,52.53,52.54,4830.0,43.3925,43.4255,43.3925,43.4007,4830.0
2019-12-31 13:30:00,52.53,52.57,52.53,52.57,5728.5,43.3925,43.4255,43.3925,43.4255,5728.5
2019-12-31 13:40:00,52.57,52.61,52.57,52.61,6067.5,43.4255,43.4586,43.4255,43.4586,6067.5
2019-12-31 13:50:00,52.61,52.62,52.57,52.57,16228.5,43.4586,43.4668,43.4255,43.4255,16228.5
2019-12-31 14:00:00,52.56,52.63,52.55,52.62,9138.0,43.4172,43.4751,43.409,43.4668,9138.0
2019-12-31 14:10:00,52.62,52.63,52.59,52.63,7689.0,43.4668,43.4751,43.442,43.4751,7689.0
2019-12-31 14:20:00,52.63,52.69,52.62,52.67,10614.0,43.4751,43.5246,43.4668,43.5081,10614.0
2019-12-31 14:30:00,52.66,52.67,52.63,52.65,11073.0,43.4999,43.5081,43.4751,43.4916,11073.0
2019-12-31 14:40:00,52.64,52.67,52.63,52.67,10200.0,43.4833,43.5081,43.4751,43.5081,10200.0
2019-12-31 14:50:00,52.65,52.66,52.59,52.59,11220.0,43.4916,43.4999,43.442,43.442,11220.0
2019-12-31 15:00:00,52.58,52.59,52.57,52.59,9780.0,43.4338,43.442,43.4255,43.442,9780.0
2019-12-31 15:10:00,52.59,52.62,52.57,52.6,20911.5,43.442,43.4668,43.4255,43.4503,20911.5
2019-12-31 15:20:00,52.61,52.66,52.61,52.66,32970.0,43.4586,43.4999,43.4586,43.4999,32970.0
2019-12-31 15:30:00,52.66,52.71,52.66,52.69,20493.0,43.4999,43.5412,43.4999,43.5246,20493.0
2019-12-31 15:40:00,52.69,52.78,52.69,52.77,24295.5,43.5246,43.599,43.5246,43.5907,24295.5
2019-12-31 15:50:00,52.77,52.78,52.66,52.73,178917.0,43.5907,43.599,43.4999,43.5577,178917.0
2020-01-02 09:30:00,52.79,53.11,52.79,52.91,58179.0,43.6072,43.8716,43.6072,43.7064,58179.0
2020-01-02 09:40:00,52.97,53.04,52.92,52.95,17032.5,43.7559,43.8138,43.7146,43.7394,17032.5
2020-01-02 09:50:00,52.96,52.96,52.71,52.75,26742.0,43.7477,43.7477,43.5412,43.5742,26742.0
2020-01-02 10:00:00,52.75,52.79,52.65,52.69,10359.0,43.5742,43.6072,43.4916,43.5246,10359.0
2020-01-02 10:10:00,52.68,52.71,52.52,52.57,43755.0,43.5164,43.5412,43.3842,43.4255,43755.0
2020-01-02 10:20:00,52.56,52.57,52.44,52.49,23377.5,43.4172,43.4255,43.3181,43.3594,23377.5
2020-01-02 10:30:00,52.49,52.54,52.43,52.45,28564.5,43.3594,43.4007,43.3099,43.3264,28564.5
2020-01-02 10:40:00,52.44,52.55,52.44,52.47,15312.0,43.3181,43.409,43.3181,43.3429,15312.0
2020-01-02 10:50:00,52.5,52.68,52.49,52.63,18366.0,43.3677,43.5164,43.3594,43.4751,18366.0
2020-01-02 11:00:00,52.64,52.65,52.48,52.51,14230.5,43.4833,43.4916,43.3512,43.3759,14230.5
2020-01-02 11:10:00,52.51,52.52,52.48,52.51,26827.5,43.3759,43.3842,43.3512,43.3759,26827.5
2020-01-02 11:20:00,52.5,52.6,52.49,52.6,23562.0,43.3677,43.4503,43.3594,43.4503,23562.0
2020-01-02 11:30:00,52.59,52.64,52.55,52.61,29124.0,43.442,43.4833,43.409,43.4586,29124.0
2020-01-02 11:40:00,52.64,52.73,52.6,52.67,33309.0,43.4833,43.5577,43.4503,43.5081,33309.0
2020-01-02 11:50:00,52.69,52.72,52.66,52.72,42117.0,43.5246,43.5494,43.4999,43.5494,42117.0
2020-01-02 12:00:00,52.73,52.78,52.73,52.78,17601.0,43.5577,43.599,43.5577,43.599,17601.0
2020-01-02 12:10:00,52.79,52.85,52.78,52.84,41883.0,43.6072,43.6568,43.599,43.6485,41883.0
2020-01-02 12:20:00,52.83,52.91,52.83,52.85,11422.5,43.6403,43.7064,43.6403,43.6568,11422.5
2020-01-02 12:30:00,52.85,52.87,52.73,52.75,32239.5,43.6568,43.6733,43.5577,43.5742,32239.5
2020-01-02 12:40:00,52.75,52.77,52.69,52.69,17115.0,43.5742,43.5907,43.5246,43.5246,17115.0
2020-01-02 12:50:00,52.68,52.7,52.64,52.66,11094.0,43.5164,43.5329,43.4833,43.4999,11094.0
2020-01-02 13:00:00,52.66,52.66,52.59,52.59,10120.5,43.4999,43.4999,43.442,43.442,10120.5
2020-01-02 13:10:00,52.59,52.59,52.54,52.54,11589.0,43.442,43.442,43.4007,43.4007,11589.0
2020-01-02 13:20:00,52.55,52.57,52.52,52.53,14961.0,43.409,43.4255,43.3842,43.3925,14961.0
2020-01-02 13:30:00,52.53,52.53,52.48,52.5,13609.5,43.3925,43.3925,43.3512,43.3677,13609.5
2020-01-02 13:40:00,52.49,52.49,52.45,52.46,17925.0,43.3594,43.3594,43.3264,43.3346,17925.0
2020-01-02 13:50:00,52.45,52.46,52.42,52.43,10354.5,43.3264,43.3346,43.3016,43.3099,10354.5
2020-01-02 14:00:00,52.43,52.49,52.42,52.49,25071.0,43.3099,43.3594,43.3016,43.3594,25071.0
2020-01-02 14:10:00,52.49,52.53,52.48,52.53,16887.0,43.3594,43.3925,43.3512,43.3925,16887.0
2020-01-02 14:20:00,52.53,52.61,52.53,52.59,10131.0,43.3925,43.4586,43.3925,43.442,10131.0
2020-01-02 14:30:00,52.59,52.59,52.54,52.54,17790.0,43.442,43.442,43.4007,43.4007,17790.0
2020-01-02 14:40:00,52.55,52.61,52.55,52.61,28246.5,43.409,43.4586,43.409,43.4586,28246.5
2020-01-02 14:50:00,52.61,52.63,52.59,52.61,28324.5,43.4586,43.4751,43.442,43.4586,28324.5
2020-01-02 15:00:00,52.62,52.66,52.61,52.63,15877.5,43.4668,43.4999,43.4586,43.4751,15877.5
2020-01-02 15:10:00,52.63,52.65,52.63,52.63,16831.5,43.4751,43.4916,43.4751,43.4751,16831.5
2020-01-02 15:20:00,52.64,52.75,52.64,52.75,20550.0,43.4833,43.5742,43.4833,43.5742,20550.0
2020-01-02 15:30:00,52.75,52.77,52.71,52.75,32755.5,43.5742,43.5907,43.5412,43.5742,32755.5
2020-01-02 15:40:00,52.75,52.8,52.7,52.73,60126.0,43.5742,43.6155,43.5329,43.5577,60126.0
2020-01-02 15:50:00,52.73,53.05,52.72,53.05,339681.0,43.5577,43.822,43.5494,43.822,339681.0
2020-01-03 09:30:00,52.23,52.53,52.06,52.1,88672.5,43.1447,43.3925,43.0042,43.0373,88672.5
2020-01-03 09:40:00,52.15,52.31,52.08,52.31,26533.5,43.0786,43.2107,43.0207,43.2107,26533.5
2020-01-03 09:50:00,52.25,52.32,52.09,52.19,23797.5,43.1612,43.219,43.029,43.1116,23797.5
2020-01-03 10:00:00,52.17,52.17,51.87,51.94,29245.5,43.0951,43.0951,42.8473,42.9051,29245.5
2020-01-03 10:10:00,51.91,52.07,51.85,51.85,25098.0,42.8803,43.0125,42.8308,42.8308,25098.0
2020-01-03 10:20:00,51.85,51.92,51.77,51.83,23574.0,42.8308,42.8886,42.7647,42.8142,23574.0
2020-01-03 10:30:00,51.82,52.0,51.81,51.93,29034.0,42.806,42.9547,42.7977,42.8968,29034.0
2020-01-03 10:40:00,51.95,51.97,51.87,51.87,21336.0,42.9134,42.9299,42.8473,42.8473,21336.0
2020-01-03 10:50:00,51.87,52.03,51.84,51.95,34014.0,42.8473,42.9794,42.8225,42.9134,34014.0
2020-01-03 11:00:00,51.97,51.99,51.9,51.9,37399.5,42.9299,42.9464,42.8721,42.8721,37399.5
2020-01-03 11:10:00,51.9,51.99,51.86,51.99,32571.0,42.8721,42.9464,42.839,42.9464,32571.0
2020-01-03 11:20:00,51.98,52.11,51.98,52.1,13803.0,42.9381,43.0455,42.9381,43.0373,13803.0
2020-01-03 11:30:00,52.12,52.21,52.11,52.13,16293.0,43.0538,43.1281,43.0455,43.062,16293.0
2020-01-03 11:40:00,52.12,52.27,52.09,52.16,24615.0,43.0538,43.1777,43.029,43.0868,24615.0
2020-01-03 11:50:00,52.16,52.2,52.12,52.15,21300.0,43.0868,43.1199,43.0538,43.0786,21300.0
2020-01-03 12:00:00,52.17,52.32,52.16,52.26,24147.0,43.0951,43.219,43.0868,43.1694,24147.0
2020-01-03 12:10:00,52.29,52.31,52.21,52.21,17205.0,43.1942,43.2107,43.1281,43.1281,17205.0
2020-01-03 12:20:00,52.22,52.23,52.16,52.17,15049.5,43.1364,43.1447,43.0868,43.0951,15049.5
2020-01-03 12:30:00,52.2,52.29,52.19,52.27,10644.0,43.1199,43.1942,43.1116,43.1777,10644.0
2020-01-03 12:40:00,52.28,52.29,52.22,52.23,32323.5,43.186,43.1942,43.1364,43.1447,32323.5
2020-01-03 12:50:00,52.23,52.25,52.19,52.21,32065.5,43.1447,43.1612,43.1116,43.1281,32065.5
2020-01-03 13:00:00,52.25,52.37,52.25,52.34,22300.5,43.1612,43.2603,43.1612,43.2355,22300.5
2020-01-03 13:10:00,52.35,52.37,52.27,52.34,52398.0,43.2438,43.2603,43.1777,43.2355,52398.0
2020-01-03 13:20:00,52.35,52.41,52.31,52.33,27829.5,43.2438,43.2933,43.2107,43.2273,27829.5
2020-01-03 13:30:00,52.33,52.41,52.13,52.28,66169.5,43.2273,43.2933,43.062,43.186,66169.5
2020-01-03 13:40:00,52.31,52.31,52.25,52.29,16536.0,43.2107,43.2107,43.1612,43.1942,16536.0
2020-01-03 13:50:00,52.3,52.3,52.23,52.24,14383.5,43.2025,43.2025,43.1447,43.1529,14383.5
2020-01-03 14:00:00,52.25,52.27,52.16,52.16,13921.5,43.1612,43.1777,43.0868,43.0868,13921.5
2020-01-03 14:10:00,52.16,52.16,52.11,52.14,18165.0,43.0868,43.0868,43.0455,43.0703,18165.0
2020-01-03 14:20:00,52.14,52.17,52.08,52.11,16591.5,43.0703,43.0951,43.0207,43.0455,16591.5
2020-01-03 14:30:00,52.1,52.21,52.1,52.18,12930.0,43.0373,43.1281,43.0373,43.1034,12930.0
2020-01-03 14:40:00,52.17,52.23,52.15,52.19,17440.5,43.0951,43.1447,43.0786,43.1116,17440.5
2020-01-03 14:50:00,52.19,52.25,52.18,52.19,21667.5,43.1116,43.1612,43.1034,43.1116,21667.5
2020-01-03 15:00:00,52.2,52.31,52.2,52.27,39228.0,43.1199,43.2107,43.1199,43.1777,39228.0
2020-01-03 15:10:00,52.27,52.32,52.22,52.27,50869.5,43.1777,43.219,43.1364,43.1777,50869.5
2020-01-03 15:20:00,52.27,52.31,52.24,52.28,26509.5,43.1777,43.2107,43.1529,43.186,26509.5
2020-01-03 15:30:00,52.28,52.38,52.22,52.32,37101.0,43.186,43.2686,43.1364,43.219,37101.0
2020-01-03 15:40:00,52.31,52.43,52.29,52.41,46498.5,43.2107,43.3099,43.1942,43.2933,46498.5
2020-01-03 15:50:00,52.39,52.55,52.39,52.45,284029.5,43.2768,43.409,43.2768,43.3264,284029.5
2020-01-06 09:30:00,52.18,52.27,51.85,51.86,105999.0,43.1034,43.1777,42.8308,42.839,105999.0
2020-01-06 09:40:00,51.87,51.9,51.67,51.73,124356.0,42.8473,42.8721,42.6821,42.7316,124356.0
2020-01-06 09:50:00,51.75,51.93,51.69,51.69,101707.5,42.7481,42.8968,42.6986,42.6986,101707.5
2020-01-06 10:00:00,51.69,51.75,51.63,51.71,78070.5,42.6986,42.7481,42.649,42.7151,78070.5
2020-01-06 10:10:00,51.71,51.81,51.69,51.78,21099.0,42.7151,42.7977,42.6986,42.7729,21099.0
2020-01-06 10:20:00,51.77,51.81,51.61,51.75,47896.5,42.7647,42.7977,42.6325,42.7481,47896.5
2020-01-06 10:30:00,51.75,51.79,51.68,51.79,45607.5,42.7481,42.7812,42.6903,42.7812,45607.5
2020-01-06 10:40:00,51.81,51.94,51.79,51.92,55738.5,42.7977,42.9051,42.7812,42.8886,55738.5
2020-01-06 10:50:00,51.91,51.97,51.85,51.85,24723.0,42.8803,42.9299,42.8308,42.8308,24723.0
2020-01-06 11:00:00,51.86,51.94,51.77,51.89,136903.5,42.839,42.9051,42.7647,42.8638,136903.5
2020-01-06 11:10:00,51.89,51.96,51.87,51.91,24375.0,42.8638,42.9216,42.8473,42.8803,24375.0
2020-01-06 11:20:00,51.9,51.91,51.81,51.85,20518.5,42.8721,42.8803,42.7977,42.8308,20518.5
2020-01-06 11:30:00,51.88,52.02,51.88,51.9,21813.0,42.8555,42.9712,42.8555,42.8721,21813.0
2020-01-06 11:40:00,51.89,51.98,51.89,51.96,10575.0,42.8638,42.9381,42.8638,42.9216,10575.0
2020-01-06 11:50:00,51.97,51.99,51.92,51.99,10437.0,42.9299,42.9464,42.8886,42.9464,10437.0
2020-01-06 12:00:00,52.0,52.01,51.95,51.98,21517.5,42.9547,42.9629,42.9134,42.9381,21517.5
2020-01-06 12:10:00,51.97,52.01,51.94,51.97,16555.5,42.9299,42.9629,42.9051,42.9299,16555.5
2020-01-06 12:20:00,51.97,51.97,51.91,51.93,9949.5,42.9299,42.9299,42.8803,42.8968,9949.5
2020-01-06 12:30:00,51.93,51.97,51.91,51.97,12655.5,42.8968,42.9299,42.8803,42.9299,12655.5
2020-01-06 12:40:00,51.97,52.08,51.97,52.01,25030.5,42.9299,43.0207,42.9299,42.9629,25030.5
2020-01-06 12:50:00,52.01,52.04,51.97,52.01,15549.0,42.9629,42.9877,42.9299,42.9629,15549.0
2020-01-06 13:00:00,52.01,52.08,52.0,52.06,17046.0,42.9629,43.0207,42.9547,43.0042,17046.0
2020-01-06 13:10:00,52.07,52.08,52.05,52.07,13740.0,43.0125,43.0207,42.996,43.0125,13740.0
2020-01-06 13:20:00,52.08,52.15,52.08,52.11,14913.0,43.0207,43.0786,43.0207,43.0455,14913.0
2020-01-06 13:30:00,52.11,52.11,52.02,52.02,14542.5,43.0455,43.0455,42.9712,42.9712,14542.5
2020-01-06 13:40:00,52.01,52.07,51.99,52.02,17038.5,42.9629,43.0125,42.9464,42.9712,17038.5
2020-01-06 13:50:00,52.03,52.06,52.01,52.01,11040.0,42.9794,43.0042,42.9629,42.9629,11040.0
2020-01-06 14:00:00,52.01,52.05,52.0,52.03,16312.5,42.9629,42.996,42.9547,42.9794,16312.5
2020-01-06 14:10:00,52.03,52.07,52.02,52.03,16404.0,42.9794,43.0125,42.9712,42.9794,16404.0
2020-01-06 14:20:00,52.04,52.07,52.01,52.03,17094.0,42.9877,43.0125,42.9629,42.9794,17094.0
2020-01-06 14:30:00,52.04,52.04,51.96,51.99,30370.5,42.9877,42.9877,42.9216,42.9464,30370.5
2020-01-06 14:40:00,51.99,52.03,51.96,51.97,24054.0,42.9464,42.9794,42.9216,42.9299,24054.0
2020-01-06 14:50:00,51.96,52.03,51.95,52.01,24099.0,42.9216,42.9794,42.9134,42.9629,24099.0
2020-01-06 15:00:00,52.02,52.06,52.01,52.05,28549.5,42.9712,43.0042,42.9629,42.996,28549.5
2020-01-06 15:10:00,52.05,52.09,52.03,52.04,21732.0,42.996,43.029,42.9794,42.9877,21732.0
2020-01-06 15:20:00,52.04,52.05,52.0,52.03,31882.5,42.9877,42.996,42.9547,42.9794,31882.5
2020-01-06 15:30:00,52.03,52.16,52.03,52.13,42231.0,42.9794,43.0868,42.9794,43.062,42231.0
2020-01-06 15:40:00,52.13,52.19,52.11,52.17,60637.5,43.062,43.1116,43.0455,43.0951,60637.5
2020-01-06 15:50:00,52.18,52.35,52.18,52.33,305364.0,43.1034,43.2438,43.1034,43.2273,305364.0
2020-01-07 09:30:00,51.87,51.94,51.7,51.81,102121.5,42.8473,42.9051,42.7068,42.7977,102121.5
2020-01-07 09:40:00,51.8,51.89,51.76,51.85,33661.5,42.7895,42.8638,42.7564,42.8308,33661.5
2020-01-07 09:50:00,51.83,51.89,51.76,51.87,15207.0,42.8142,42.8638,42.7564,42.8473,15207.0
2020-01-07 10:00:00,51.87,51.93,51.83,51.85,12436.5,42.8473,42.8968,42.8142,42.8308,12436.5
2020-01-07 10:10:00,51.83,52.06,51.82,52.01,24148.5,42.8142,43.0042,42.806,42.9629,24148.5
2020-01-07 10:20:00,52.0,52.02,51.89,51.97,14352.0,42.9547,42.9712,42.8638,42.9299,14352.0
2020-01-07 10:30:00,52.01,52.06,51.89,51.94,30400.5,42.9629,43.0042,42.8638,42.9051,30400.5
2020-01-07 10:40:00,51.92,51.92,51.87,51.91,16842.0,42.8886,42.8886,42.8473,42.8803,16842.0
2020-01-07 10:50:00,51.91,52.03,51.91,52.03,32650.5,42.8803,42.9794,42.8803,42.9794,32650.5
2020-01-07 11:00:00,52.02,52.04,52.0,52.04,32035.5,42.9712,42.9877,42.9547,42.9877,32035.5
2020-01-07 11:10:00,52.03,52.07,51.97,52.03,52080.0,42.9794,43.0125,42.9299,42.9794,52080.0
2020-01-07 11:20:00,52.04,52.04,51.92,51.94,84415.5,42.9877,42.9877,42.8886,42.9051,84415.5
2020-01-07 11:30:00,51.97,51.99,51.78,51.79,19167.0,42.9299,42.9464,42.7729,42.7812,19167.0
2020-01-07 11:40:00,51.79,51.79,51.68,51.69,14625.0,42.7812,42.7812,42.6903,42.6986,14625.0
2020-01-07 11:50:00,51.69,51.7,51.58,51.6,14742.0,42.6986,42.7068,42.6077,42.6242,14742.0
2020-01-07 12:00:00,51.61,51.63,51.53,51.53,19290.0,42.6325,42.649,42.5664,42.5664,19290.0
2020-01-07 12:10:00,51.53,51.56,51.53,51.55,22059.0,42.5664,42.5912,42.5664,42.5829,22059.0
2020-01-07 12:20:00,51.56,51.59,51.53,51.53,18642.0,42.5912,42.616,42.5664,42.5664,18642.0
2020-01-07 12:30:00,51.53,51.58,51.52,51.55,23025.0,42.5664,42.6077,42.5582,42.5829,23025.0
2020-01-07 12:40:00,51.55,51.61,51.53,51.57,12102.0,42.5829,42.6325,42.5664,42.5995,12102.0
2020-01-07 12:50:00,51.56,51.63,51.53,51.61,12055.5,42.5912,42.649,42.5664,42.6325,12055.5
2020-01-07 13:00:00,51.61,51.7,51.61,51.7,21316.5,42.6325,42.7068,42.6325,42.7068,21316.5
2020-01-07 13:10:00,51.7,51.74,51.69,51.73,9903.0,42.7068,42.7399,42.6986,42.7316,9903.0
2020-01-07 13:20:00,51.71,51.73,51.67,51.68,16132.5,42.7151,42.7316,42.6821,42.6903,16132.5
2020-01-07 13:30:00,51.67,51.71,51.63,51.63,18502.5,42.6821,42.7151,42.649,42.649,18502.5
2020-01-07 13:40:00,51.63,51.67,51.62,51.65,16843.5,42.649,42.6821,42.6408,42.6655,16843.5
2020-01-07 13:50:00,51.64,51.74,51.62,51.73,20440.5,42.6573,42.7399,42.6408,42.7316,20440.5
2020-01-07 14:00:00,51.72,51.8,51.69,51.78,18834.0,42.7234,42.7895,42.6986,42.7729,18834.0
2020-01-07 14:10:00,51.79,51.85,51.76,51.84,20593.5,42.7812,42.8308,42.7564,42.8225,20593.5
2020-01-07 14:20:00,51.85,51.85,51.79,51.83,17229.0,42.8308,42.8308,42.7812,42.8142,17229.0
2020-01-07 14:30:00,51.83,51.86,51.8,51.8,20632.5,42.8142,42.839,42.7895,42.7895,20632.5
2020-01-07 14:40:00,51.8,51.83,51.75,51.75,47079.0,42.7895,42.8142,42.7481,42.7481,47079.0
2020-01-07 14:50:00,51.75,51.93,51.74,51.93,40681.5,42.7481,42.8968,42.7399,42.8968,40681.5
2020-01-07 15:00:00,51.93,51.93,51.87,51.89,26736.0,42.8968,42.8968,42.8473,42.8638,26736.0
2020-01-07 15:10:00,51.91,51.99,51.9,51.99,24981.0,42.8803,42.9464,42.8721,42.9464,24981.0
2020-01-07 15:20:00,51.99,52.03,51.96,52.0,47308.5,42.9464,42.9794,42.9216,42.9547,47308.5
2020-01-07 15:30:00,52.0,52.0,51.91,51.95,60228.0,42.9547,42.9547,42.8803,42.9134,60228.0
2020-01-07 15:40:00,51.95,52.0,51.93,51.99,93031.5,42.9134,42.9547,42.8968,42.9464,93031.5
2020-01-07 15:50:00,51.99,52.0,51.9,51.95,322825.5,42.9464,42.9547,42.8721,42.9134,322825.5
2020-01-08 09:30:00,52.21,52.21,51.5,51.91,67254.0,43.1281,43.1281,42.5416,42.8803,67254.0
2020-01-08 09:40:00,51.95,52.05,51.94,51.97,18199.5,42.9134,42.996,42.9051,42.9299,18199.5
2020-01-08 09:50:00,51.95,52.2,51.9,52.15,17320.5,42.9134,43.1199,42.8721,43.0786,17320.5
2020-01-08 10:00:00,52.15,52.19,52.09,52.15,16158.0,43.0786,43.1116,43.029,43.0786,16158.0
2020-01-08 10:10:00,52.14,52.31,52.13,52.21,44086.5,43.0703,43.2107,43.062,43.1281,44086.5
2020-01-08 10:20:00,52.21,52.21,52.08,52.13,38566.5,43.1281,43.1281,43.0207,43.062,38566.5
2020-01-08 10:30:00,52.13,52.21,52.11,52.11,22126.5,43.062,43.1281,43.0455,43.0455,22126.5
2020-01-08 10:40:00,52.13,52.21,52.07,52.21,43231.5,43.062,43.1281,43.0125,43.1281,43231.5
2020-01-08 10:50:00,52.21,52.35,52.19,52.31,34063.5,43.1281,43.2438,43.1116,43.2107,34063.5
2020-01-08 11:00:00,52.31,52.34,52.21,52.21,27423.0,43.2107,43.2355,43.1281,43.1281,27423.0
2020-01-08 11:10:00,52.21,52.33,52.19,52.28,45681.0,43.1281,43.2273,43.1116,43.186,45681.0
2020-01-08 11:20:00,52.28,52.42,52.21,52.39,40240.5,43.186,43.3016,43.1281,43.2768,40240.5
2020-01-08 11:30:00,52.39,52.51,52.25,52.5,35244.0,43.2768,43.3759,43.1612,43.3677,35244.0
2020-01-08 11:40:00,52.49,52.73,52.49,52.73,38263.5,43.3594,43.5577,43.3594,43.5577,38263.5
2020-01-08 11:50:00,52.73,52.8,52.72,52.77,41163.0,43.5577,43.6155,43.5494,43.5907,41163.0
2020-01-08 12:00:00,52.76,52.81,52.73,52.75,47178.0,43.5825,43.6238,43.5577,43.5742,47178.0
2020-01-08 12:10:00,52.75,52.77,52.65,52.73,20845.5,43.5742,43.5907,43.4916,43.5577,20845.5
2020-01-08 12:20:00,52.75,52.76,52.67,52.7,16953.0,43.5742,43.5825,43.5081,43.5329,16953.0
2020-01-08 12:30:00,52.71,52.71,52.55,52.61,41652.0,43.5412,43.5412,43.409,43.4586,41652.0
2020-01-08 12:40:00,52.61,52.7,52.6,52.69,17685.0,43.4586,43.5329,43.4503,43.5246,17685.0
2020-01-08 12:50:00,52.69,52.7,52.63,52.63,14758.5,43.5246,43.5329,43.4751,43.4751,14758.5
2020-01-08 13:00:00,52.63,52.65,52.59,52.61,17911.5,43.4751,43.4916,43.442,43.4586,17911.5
2020-01-08 13:10:00,52.59,52.61,52.57,52.57,13171.5,43.442,43.4586,43.4255,43.4255,13171.5
2020-01-08 13:20:00,52.57,52.59,52.53,52.54,20674.5,43.4255,43.442,43.3925,43.4007,20674.5
2020-01-08 13:30:00,52.55,52.55,52.49,52.53,18672.0,43.409,43.409,43.3594,43.3925,18672.0
2020-01-08 13:40:00,52.54,52.54,52.49,52.49,12115.5,43.4007,43.4007,43.3594,43.3594,12115.5
2020-01-08 13:50:00,52.49,52.49,52.4,52.41,13993.5,43.3594,43.3594,43.2851,43.2933,13993.5
2020-01-08 14:00:00,52.41,52.61,52.41,52.58,42849.0,43.2933,43.4586,43.2933,43.4338,42849.0
2020-01-08 14:10:00,52.58,52.62,52.51,52.56,38896.5,43.4338,43.4668,43.3759,43.4172,38896.5
2020-01-08 14:20:00,52.56,52.59,52.55,52.59,18660.0,43.4172,43.442,43.409,43.442,18660.0
2020-01-08 14:30:00,52.6,52.71,52.56,52.71,42840.0,43.4503,43.5412,43.4172,43.5412,42840.0
2020-01-08 14:40:00,52.7,52.75,52.62,52.65,33345.0,43.5329,43.5742,43.4668,43.4916,33345.0
2020-01-08 14:50:00,52.65,52.71,52.63,52.69,25119.0,43.4916,43.5412,43.4751,43.5246,25119.0
2020-01-08 15:00:00,52.69,52.76,52.68,52.75,37891.5,43.5246,43.5825,43.5164,43.5742,37891.5
2020-01-08 15:10:00,52.74,52.78,52.73,52.78,30078.0,43.5659,43.599,43.5577,43.599,30078.0
2020-01-08 15:20:00,52.77,52.79,52.74,52.77,42451.5,43.5907,43.6072,43.5659,43.5907,42451.5
2020-01-08 15:30:00,52.77,52.77,52.71,52.73,50701.5,43.5907,43.5907,43.5412,43.5577,50701.5
2020-01-08 15:40:00,52.73,52.78,52.67,52.67,172588.5,43.5577,43.599,43.5081,43.5081,172588.5
2020-01-08 15:50:00,52.67,52.7,52.57,52.65,362032.5,43.5081,43.5329,43.4255,43.4916,362032.5
2020-01-09 09:30:00,52.56,52.77,52.37,52.45,73791.0,43.4172,43.5907,43.2603,43.3264,73791.0
2020-01-09 09:40:00,52.4,52.44,52.26,52.35,60946.5,43.2851,43.3181,43.1694,43.2438,60946.5
2020-01-09 09:50:00,52.35,52.36,52.12,52.19,39895.5,43.2438,43.252,43.0538,43.1116,39895.5
2020-01-09 10:00:00,52.17,52.19,51.97,52.02,163267.5,43.0951,43.1116,42.9299,42.9712,163267.5
2020-01-09 10:10:00,52.0,52.03,51.89,51.91,21025.5,42.9547,42.9794,42.8638,42.8803,21025.5
2020-01-09 10:20:00,51.91,52.05,51.91,52.04,23842.5,42.8803,42.996,42.8803,42.9877,23842.5
2020-01-09 10:30:00,52.06,52.11,52.01,52.05,20272.5,43.0042,43.0455,42.9629,42.996,20272.5
2020-01-09 10:40:00,52.04,52.08,51.98,52.01,37161.0,42.9877,43.0207,42.9381,42.9629,37161.0
2020-01-09 10:50:00,52.02,52.04,51.93,51.94,21541.5,42.9712,42.9877,42.8968,42.9051,21541.5
2020-01-09 11:00:00,51.93,51.95,51.84,51.85,28374.0,42.8968,42.9134,42.8225,42.8308,28374.0
2020-01-09 11:10:00,51.83,51.86,51.79,51.82,34332.0,42.8142,42.839,42.7812,42.806,34332.0
2020-01-09 11:20:00,51.83,51.83,51.72,51.79,23569.5,42.8142,42.8142,42.7234,42.7812,23569.5
2020-01-09 11:30:00,51.78,51.9,51.77,51.88,19768.5,42.7729,42.8721,42.7647,42.8555,19768.5
2020-01-09 11:40:00,51.88,51.9,51.81,51.84,18361.5,42.8555,42.8721,42.7977,42.8225,18361.5
2020-01-09 11:50:00,51.84,51.86,51.79,51.83,21598.5,42.8225,42.839,42.7812,42.8142,21598.5
2020-01-09 12:00:00,51.83,51.89,51.77,51.79,24070.5,42.8142,42.8638,42.7647,42.7812,24070.5
2020-01-09 12:10:00,51.79,51.81,51.76,51.79,16761.0,42.7812,42.7977,42.7564,42.7812,16761.0
2020-01-09 12:20:00,51.79,51.8,51.75,51.78,11994.0,42.7812,42.7895,42.7481,42.7729,11994.0
2020-01-09 12:30:00,51.79,51.83,51.78,51.8,13350.0,42.7812,42.8142,42.7729,42.7895,13350.0
2020-01-09 12:40:00,51.79,51.87,51.77,51.86,17160.0,42.7812,42.8473,42.7647,42.839,17160.0
2020-01-09 12:50:00,51.86,51.89,51.85,51.86,10131.0,42.839,42.8638,42.8308,42.839,10131.0
2020-01-09 13:00:00,51.87,51.91,51.81,51.86,13755.0,42.8473,42.8803,42.7977,42.839,13755.0
2020-01-09 13:10:00,51.85,51.91,51.83,51.84,10381.5,42.8308,42.8803,42.8142,42.8225,10381.5
2020-01-09 13:20:00,51.86,51.88,51.82,51.87,10168.5,42.839,42.8555,42.806,42.8473,10168.5
2020-01-09 13:30:00,51.89,51.91,51.87,51.91,14644.5,42.8638,42.8803,42.8473,42.8803,14644.5
2020-01-09 13:40:00,51.91,51.95,51.89,51.92,14115.0,42.8803,42.9134,42.8638,42.8886,14115.0
2020-01-09 13:50:00,51.92,51.96,51.91,51.95,20283.0,42.8886,42.9216,42.8803,42.9134,20283.0
2020-01-09 14:00:00,51.95,52.03,51.95,51.98,51867.0,42.9134,42.9794,42.9134,42.9381,51867.0
2020-01-09 14:10:00,51.98,52.04,51.98,52.0,48342.0,42.9381,42.9877,42.9381,42.9547,48342.0
2020-01-09 14:20:00,51.99,52.02,51.95,51.99,25006.5,42.9464,42.9712,42.9134,42.9464,25006.5
2020-01-09 14:30:00,51.99,52.08,51.99,52.05,60532.5,42.9464,43.0207,42.9464,42.996,60532.5
2020-01-09 14:40:00,52.05,52.08,51.98,52.0,28662.0,42.996,43.0207,42.9381,42.9547,28662.0
2020-01-09 14:50:00,52.0,52.07,51.97,52.07,46473.0,42.9547,43.0125,42.9299,43.0125,46473.0
2020-01-09 15:00:00,52.07,52.09,52.03,52.09,18831.0,43.0125,43.029,42.9794,43.029,18831.0
2020-01-09 15:10:00,52.08,52.12,52.05,52.12,17275.5,43.0207,43.0538,42.996,43.0538,17275.5
2020-01-09 15:20:00,52.11,52.13,52.07,52.13,20704.5,43.0455,43.062,43.0125,43.062,20704.5
2020-01-09 15:30:00,52.13,52.18,52.13,52.13,46408.5,43.062,43.1034,43.062,43.062,46408.5
2020-01-09 15:40:00,52.15,52.19,52.13,52.18,58033.5,43.0786,43.1116,43.062,43.1034,58033.5
2020-01-09 15:50:00,52.18,52.33,52.16,52.31,280012.5,43.1034,43.2273,43.0868,43.2107,280012.5
2020-01-10 09:30:00,52.38,52.38,52.17,52.21,31818.0,43.2686,43.2686,43.0951,43.1281,31818.0
2020-01-10 09:40:00,52.21,52.47,52.2,52.46,26608.5,43.1281,43.3429,43.1199,43.3346,26608.5
2020-01-10 09:50:00,52.47,52.48,52.37,52.37,17760.0,43.3429,43.3512,43.2603,43.2603,17760.0
2020-01-10 10:00:00,52.4,52.49,52.37,52.45,10740.0,43.2851,43.3594,43.2603,43.3264,10740.0
2020-01-10 10:10:00,52.44,52.46,52.34,52.36,32584.5,43.3181,43.3346,43.2355,43.252,32584.5
2020-01-10 10:20:00,52.36,52.43,52.34,52.41,20511.0,43.252,43.3099,43.2355,43.2933,20511.0
2020-01-10 10:30:00,52.4,52.42,52.32,52.37,19876.5,43.2851,43.3016,43.219,43.2603,19876.5
2020-01-10 10:40:00,52.39,52.41,52.29,52.29,9694.5,43.2768,43.2933,43.1942,43.1942,9694.5
2020-01-10 10:50:00,52.27,52.33,52.24,52.29,12603.0,43.1777,43.2273,43.1529,43.1942,12603.0
2020-01-10 11:00:00,52.28,52.28,52.19,52.2,14136.0,43.186,43.186,43.1116,43.1199,14136.0
2020-01-10 11:10:00,52.19,52.19,52.1,52.11,14073.0,43.1116,43.1116,43.0373,43.0455,14073.0
2020-01-10 11:20:00,52.13,52.16,52.0,52.01,11265.0,43.062,43.0868,42.9547,42.9629,11265.0
2020-01-10 11:30:00,51.99,52.05,51.93,52.05,12274.5,42.9464,42.996,42.8968,42.996,12274.5
2020-01-10 11:40:00,52.06,52.07,51.9,51.92,30741.0,43.0042,43.0125,42.8721,42.8886,30741.0
2020-01-10 11:50:00,51.93,51.97,51.91,51.92,17350.5,42.8968,42.9299,42.8803,42.8886,17350.5
2020-01-10 12:00:00,51.93,51.97,51.89,51.95,17400.0,42.8968,42.9299,42.8638,42.9134,17400.0
2020-01-10 12:10:00,51.94,51.99,51.94,51.99,12807.0,42.9051,42.9464,42.9051,42.9464,12807.0
2020-01-10 12:20:00,52.0,52.05,52.0,52.05,20439.0,42.9547,42.996,42.9547,42.996,20439.0
2020-01-10 12:30:00,52.04,52.06,52.01,52.03,9669.0,42.9877,43.0042,42.9629,42.9794,9669.0
2020-01-10 12:40:00,52.03,52.06,52.02,52.03,11824.5,42.9794,43.0042,42.9712,42.9794,11824.5
2020-01-10 12:50:00,52.03,52.08,52.02,52.06,11256.0,42.9794,43.0207,42.9712,43.0042,11256.0
2020-01-10 13:00:00,52.06,52.11,52.06,52.09,7795.5,43.0042,43.0455,43.0042,43.029,7795.5
2020-01-10 13:10:00,52.09,52.12,52.09,52.12,6522.0,43.029,43.0538,43.029,43.0538,6522.0
2020-01-10 13:20:00,52.13,52.13,52.07,52.07,9778.5,43.062,43.062,43.0125,43.0125,9778.5
2020-01-10 13:30:00,52.08,52.12,52.08,52.09,12678.0,43.0207,43.0538,43.0207,43.029,12678.0
2020-01-10 13:40:00,52.07,52.11,52.05,52.11,10474.5,43.0125,43.0455,42.996,43.0455,10474.5
2020-01-10 13:50:00,52.1,52.11,52.07,52.07,7572.0,43.0373,43.0455,43.0125,43.0125,7572.0
2020-01-10 14:00:00,52.05,52.09,52.03,52.09,12748.5,42.996,43.029,42.9794,43.029,12748.5
2020-01-10 14:10:00,52.08,52.08,52.03,52.05,14476.5,43.0207,43.0207,42.9794,42.996,14476.5
2020-01-10 14:20:00,52.04,52.05,52.01,52.01,28962.0,42.9877,42.996,42.9629,42.9629,28962.0
2020-01-10 14:30:00,52.01,52.03,51.99,52.0,13515.0,42.9629,42.9794,42.9464,42.9547,13515.0
2020-01-10 14:40:00,52.01,52.08,51.99,52.06,14718.0,42.9629,43.0207,42.9464,43.0042,14718.0
2020-01-10 14:50:00,52.07,52.09,52.05,52.08,10935.0,43.0125,43.029,42.996,43.0207,10935.0
2020-01-10 15:00:00,52.07,52.07,51.97,52.0,15987.0,43.0125,43.0125,42.9299,42.9547,15987.0
2020-01-10 15:10:00,52.0,52.01,51.96,51.98,12292.5,42.9547,42.9629,42.9216,42.9381,12292.5
2020-01-10 15:20:00,51.98,52.01,51.93,51.93,17544.0,42.9381,42.9629,42.8968,42.8968,17544.0
2020-01-10 15:30:00,51.92,51.93,51.85,51.86,44424.0,42.8886,42.8968,42.8308,42.839,44424.0
2020-01-10 15:40:00,51.87,51.92,51.81,51.85,54277.5,42.8473,42.8886,42.7977,42.8308,54277.5
2020-01-10 15:50:00,51.85,51.95,51.82,51.87,151426.5,42.8308,42.9134,42.806,42.8473,151426.5
2020-01-13 09:30:00,51.95,52.0,51.79,51.99,62872.5,42.9134,42.9547,42.7812,42.9464,62872.5
2020-01-13 09:40:00,51.95,52.04,51.91,51.96,13750.5,42.9134,42.9877,42.8803,42.9216,13750.5
2020-01-13 09:50:00,51.91,52.01,51.91,51.95,9345.0,42.8803,42.9629,42.8803,42.9134,9345.0
2020-01-13 10:00:00,51.97,51.97,51.87,51.95,16330.5,42.9299,42.9299,42.8473,42.9134,16330.5
2020-01-13 10:10:00,51.94,51.95,51.86,51.89,8884.5,42.9051,42.9134,42.839,42.8638,8884.5
2020-01-13 10:20:00,51.86,51.99,51.84,51.91,23290.5,42.839,42.9464,42.8225,42.8803,23290.5
2020-01-13 10:30:00,51.9,51.91,51.81,51.81,41494.5,42.8721,42.8803,42.7977,42.7977,41494.5
2020-01-13 10:40:00,51.79,51.86,51.76,51.85,16608.0,42.7812,42.839,42.7564,42.8308,16608.0
2020-01-13 10:50:00,51.83,51.84,51.75,51.79,8325.0,42.8142,42.8225,42.7481,42.7812,8325.0
2020-01-13 11:00:00,51.79,51.83,51.67,51.68,21031.5,42.7812,42.8142,42.6821,42.6903,21031.5
2020-01-13 11:10:00,51.67,51.71,51.6,51.68,17662.5,42.6821,42.7151,42.6242,42.6903,17662.5
2020-01-13 11:20:00,51.71,51.77,51.63,51.73,14424.0,42.7151,42.7647,42.649,42.7316,14424.0
2020-01-13 11:30:00,51.75,51.8,51.66,51.67,37786.5,42.7481,42.7895,42.6738,42.6821,37786.5
2020-01-13 11:40:00,51.68,51.68,51.63,51.67,13984.5,42.6903,42.6903,42.649,42.6821,13984.5
2020-01-13 11:50:00,51.69,51.77,51.67,51.77,16749.0,42.6986,42.7647,42.6821,42.7647,16749.0
2020-01-13 12:00:00,51.77,51.84,51.73,51.84,16539.0,42.7647,42.8225,42.7316,42.8225,16539.0
2020-01-13 12:10:00,51.83,51.95,51.83,51.93,16647.0,42.8142,42.9134,42.8142,42.8968,16647.0
2020-01-13 12:20:00,51.94,51.95,51.87,51.87,7665.0,42.9051,42.9134,42.8473,42.8473,7665.0
2020-01-13 12:30:00,51.87,51.97,51.87,51.97,8188.5,42.8473,42.9299,42.8473,42.9299,8188.5
2020-01-13 12:40:00,51.98,51.99,51.91,51.91,7170.0,42.9381,42.9464,42.8803,42.8803,7170.0
2020-01-13 12:50:00,51.9,51.98,51.89,51.93,25314.0,42.8721,42.9381,42.8638,42.8968,25314.0
2020-01-13 13:00:00,51.95,51.95,51.89,51.93,22969.5,42.9134,42.9134,42.8638,42.8968,22969.5
2020-01-13 13:10:00,51.93,51.94,51.85,51.88,11601.0,42.8968,42.9051,42.8308,42.8555,11601.0
2020-01-13 13:20:00,51.89,51.91,51.87,51.9,13753.5,42.8638,42.8803,42.8473,42.8721,13753.5
2020-01-13 13:30:00,51.89,51.91,51.87,51.9,16123.5,42.8638,42.8803,42.8473,42.8721,16123.5
2020-01-13 13:40:00,51.91,51.99,51.9,51.93,29868.0,42.8803,42.9464,42.8721,42.8968,29868.0
2020-01-13 13:50:00,51.94,51.97,51.93,51.94,16959.0,42.9051,42.9299,42.8968,42.9051,16959.0
2020-01-13 14:00:00,51.95,52.04,51.91,52.02,21216.0,42.9134,42.9877,42.8803,42.9712,21216.0
2020-01-13 14:10:00,52.01,52.05,52.0,52.02,15493.5,42.9629,42.996,42.9547,42.9712,15493.5
2020-01-13 14:20:00,52.02,52.05,51.99,52.0,10542.0,42.9712,42.996,42.9464,42.9547,10542.0
2020-01-13 14:30:00,52.0,52.05,51.99,51.99,10690.5,42.9547,42.996,42.9464,42.9464,10690.5
2020-01-13 14:40:00,51.99,52.05,51.99,52.0,18349.5,42.9464,42.996,42.9464,42.9547,18349.5
2020-01-13 14:50:00,52.0,52.03,51.99,52.01,17238.0,42.9547,42.9794,42.9464,42.9629,17238.0
2020-01-13 15:00:00,52.01,52.01,51.97,51.97,16537.5,42.9629,42.9629,42.9299,42.9299,16537.5
2020-01-13 15:10:00,51.98,52.05,51.98,52.03,24505.5,42.9381,42.996,42.9381,42.9794,24505.5
2020-01-13 15:20:00,52.03,52.03,52.01,52.02,22470.0,42.9794,42.9794,42.9629,42.9712,22470.0
2020-01-13 15:30:00,52.02,52.06,51.98,52.06,37366.5,42.9712,43.0042,42.9381,43.0042,37366.5
2020-01-13 15:40:00,52.06,52.07,51.98,52.01,39037.5,43.0042,43.0125,42.9381,42.9629,39037.5
2020-01-13 15:50:00,52.01,52.08,51.99,52.03,119104.5,42.9629,43.0207,42.9464,42.9794,119104.5
2020-01-14 09:30:00,52.47,52.65,52.05,52.15,103633.5,43.3429,43.4916,42.996,43.0786,103633.5
2020-01-14 09:40:00,52.09,52.33,52.03,52.18,37845.0,43.029,43.2273,42.9794,43.1034,37845.0
2020-01-14 09:50:00,52.19,52.22,52.09,52.18,18108.0,43.1116,43.1364,43.029,43.1034,18108.0
2020-01-14 10:00:00,52.16,52.26,52.1,52.15,32845.5,43.0868,43.1694,43.0373,43.0786,32845.5
2020-01-14 10:10:00,52.18,52.23,52.13,52.17,23476.5,43.1034,43.1447,43.062,43.0951,23476.5
2020-01-14 10:20:00,52.17,52.23,52.11,52.22,22035.0,43.0951,43.1447,43.0455,43.1364,22035.0
2020-01-14 10:30:00,52.21,52.39,52.21,52.37,22479.0,43.1281,43.2768,43.1281,43.2603,22479.0
2020-01-14 10:40:00,52.37,52.45,52.35,52.37,34851.0,43.2603,43.3264,43.2438,43.2603,34851.0
2020-01-14 10:50:00,52.36,52.49,52.36,52.48,22665.0,43.252,43.3594,43.252,43.3512,22665.0
2020-01-14 11:00:00,52.47,52.47,52.37,52.37,21142.5,43.3429,43.3429,43.2603,43.2603,21142.5
2020-01-14 11:10:00,52.37,52.42,52.35,52.38,25959.0,43.2603,43.3016,43.2438,43.2686,25959.0
2020-01-14 11:20:00,52.39,52.48,52.37,52.42,17286.0,43.2768,43.3512,43.2603,43.3016,17286.0
2020-01-14 11:30:00,52.42,52.45,52.39,52.4,17175.0,43.3016,43.3264,43.2768,43.2851,17175.0
2020-01-14 11:40:00,52.39,52.39,52.31,52.37,21243.0,43.2768,43.2768,43.2107,43.2603,21243.0
2020-01-14 11:50:00,52.4,52.43,52.36,52.39,13627.5,43.2851,43.3099,43.252,43.2768,13627.5
2020-01-14 12:00:00,52.4,52.43,52.37,52.41,16350.0,43.2851,43.3099,43.2603,43.2933,16350.0
2020-01-14 12:10:00,52.41,52.43,52.39,52.43,12757.5,43.2933,43.3099,43.2768,43.3099,12757.5
2020-01-14 12:20:00,52.43,52.47,52.43,52.47,15267.0,43.3099,43.3429,43.3099,43.3429,15267.0
2020-01-14 12:30:00,52.47,52.49,52.45,52.45,12547.5,43.3429,43.3594,43.3264,43.3264,12547.5
2020-01-14 12:40:00,52.46,52.49,52.43,52.47,7767.0,43.3346,43.3594,43.3099,43.3429,7767.0
2020-01-14 12:50:00,52.47,52.61,52.47,52.57,15775.5,43.3429,43.4586,43.3429,43.4255,15775.5
2020-01-14 13:00:00,52.57,52.63,52.57,52.61,15763.5,43.4255,43.4751,43.4255,43.4586,15763.5
2020-01-14 13:10:00,52.6,52.61,52.55,52.58,14412.0,43.4503,43.4586,43.409,43.4338,14412.0
2020-01-14 13:20:00,52.57,52.62,52.54,52.55,15622.5,43.4255,43.4668,43.4007,43.409,15622.5
2020-01-14 13:30:00,52.55,52.59,52.33,52.43,36952.5,43.409,43.442,43.2273,43.3099,36952.5
2020-01-14 13:40:00,52.44,52.44,52.26,52.29,16705.5,43.3181,43.3181,43.1694,43.1942,16705.5
2020-01-14 13:50:00,52.28,52.36,52.28,52.3,16275.0,43.186,43.252,43.186,43.2025,16275.0
2020-01-14 14:00:00,52.32,52.33,52.12,52.12,15436.5,43.219,43.2273,43.0538,43.0538,15436.5
2020-01-14 14:10:00,52.15,52.22,52.12,52.19,15372.0,43.0786,43.1364,43.0538,43.1116,15372.0
2020-01-14 14:20:00,52.18,52.25,52.17,52.21,11887.5,43.1034,43.1612,43.0951,43.1281,11887.5
2020-01-14 14:30:00,52.19,52.29,52.19,52.29,13183.5,43.1116,43.1942,43.1116,43.1942,13183.5
2020-01-14 14:40:00,52.29,52.32,52.27,52.31,11910.0,43.1942,43.219,43.1777,43.2107,11910.0
2020-01-14 14:50:00,52.31,52.31,52.22,52.22,16524.0,43.2107,43.2107,43.1364,43.1364,16524.0
2020-01-14 15:00:00,52.22,52.29,52.2,52.2,16105.5,43.1364,43.1942,43.1199,43.1199,16105.5
2020-01-14 15:10:00,52.2,52.21,52.12,52.14,24856.5,43.1199,43.1281,43.0538,43.0703,24856.5
2020-01-14 15:20:00,52.13,52.26,52.13,52.16,18447.0,43.062,43.1694,43.062,43.0868,18447.0
2020-01-14 15:30:00,52.16,52.19,52.09,52.11,34831.5,43.0868,43.1116,43.029,43.0455,34831.5
2020-01-14 15:40:00,52.11,52.14,52.08,52.09,53004.0,43.0455,43.0703,43.0207,43.029,53004.0
2020-01-14 15:50:00,52.08,52.16,52.04,52.14,142198.5,43.0207,43.0868,42.9877,43.0703,142198.5
2020-01-15 09:30:00,51.93,52.01,51.74,51.75,39117.0,42.8968,42.9629,42.7399,42.7481,39117.0
2020-01-15 09:40:00,51.78,51.83,51.67,51.76,21204.0,42.7729,42.8142,42.6821,42.7564,21204.0
2020-01-15 09:50:00,51.78,51.93,51.77,51.92,17680.5,42.7729,42.8968,42.7647,42.8886,17680.5
2020-01-15 10:00:00,51.89,52.01,51.87,51.87,15952.5,42.8638,42.9629,42.8473,42.8473,15952.5
2020-01-15 10:10:00,51.87,51.91,51.83,51.87,20962.5,42.8473,42.8803,42.8142,42.8473,20962.5
2020-01-15 10:20:00,51.86,51.92,51.8,51.91,40471.5,42.839,42.8886,42.7895,42.8803,40471.5
2020-01-15 10:30:00,51.92,51.99,51.89,51.93,20397.0,42.8886,42.9464,42.8638,42.8968,20397.0
2020-01-15 10:40:00,51.95,52.0,51.93,51.93,28033.5,42.9134,42.9547,42.8968,42.8968,28033.5
2020-01-15 10:50:00,51.93,52.01,51.89,52.0,24483.0,42.8968,42.9629,42.8638,42.9547,24483.0
2020-01-15 11:00:00,52.01,52.02,51.85,51.86,20929.5,42.9629,42.9712,42.8308,42.839,20929.5
2020-01-15 11:10:00,51.85,51.85,51.78,51.83,19017.0,42.8308,42.8308,42.7729,42.8142,19017.0
2020-01-15 11:20:00,51.84,51.92,51.84,51.91,18318.0,42.8225,42.8886,42.8225,42.8803,18318.0
2020-01-15 11:30:00,51.91,51.95,51.87,51.95,15981.0,42.8803,42.9134,42.8473,42.9134,15981.0
2020-01-15 11:40:00,51.96,52.01,51.94,51.99,17959.5,42.9216,42.9629,42.9051,42.9464,17959.5
2020-01-15 11:50:00,51.99,52.03,51.87,51.87,20454.0,42.9464,42.9794,42.8473,42.8473,20454.0
2020-01-15 12:00:00,51.87,51.92,51.84,51.9,14206.5,42.8473,42.8886,42.8225,42.8721,14206.5
2020-01-15 12:10:00,51.89,51.91,51.84,51.85,12258.0,42.8638,42.8803,42.8225,42.8308,12258.0
2020-01-15 12:20:00,51.87,51.91,51.84,51.84,18426.0,42.8473,42.8803,42.8225,42.8225,18426.0
2020-01-15 12:30:00,51.85,51.89,51.82,51.87,17868.0,42.8308,42.8638,42.806,42.8473,17868.0
2020-01-15 12:40:00,51.87,51.91,51.85,51.85,14658.0,42.8473,42.8803,42.8308,42.8308,14658.0
2020-01-15 12:50:00,51.85,51.85,51.73,51.73,8652.0,42.8308,42.8308,42.7316,42.7316,8652.0
2020-01-15 13:00:00,51.74,51.77,51.65,51.65,23317.5,42.7399,42.7647,42.6655,42.6655,23317.5
2020-01-15 13:10:00,51.66,51.68,51.63,51.65,24001.5,42.6738,42.6903,42.649,42.6655,24001.5
2020-01-15 13:20:00,51.65,51.66,51.61,51.65,20625.0,42.6655,42.6738,42.6325,42.6655,20625.0
2020-01-15 13:30:00,51.65,51.68,51.57,51.63,20638.5,42.6655,42.6903,42.5995,42.649,20638.5
2020-01-15 13:40:00,51.63,51.67,51.59,51.67,15970.5,42.649,42.6821,42.616,42.6821,15970.5
2020-01-15 13:50:00,51.67,51.68,51.57,51.61,15888.0,42.6821,42.6903,42.5995,42.6325,15888.0
2020-01-15 14:00:00,51.61,51.65,51.59,51.65,22045.5,42.6325,42.6655,42.616,42.6655,22045.5
2020-01-15 14:10:00,51.66,51.68,51.63,51.64,23850.0,42.6738,42.6903,42.649,42.6573,23850.0
2020-01-15 14:20:00,51.65,51.7,51.64,51.7,42241.5,42.6655,42.7068,42.6573,42.7068,42241.5
2020-01-15 14:30:00,51.69,51.76,51.67,51.73,24976.5,42.6986,42.7564,42.6821,42.7316,24976.5
2020-01-15 14:40:00,51.74,51.76,51.71,51.75,29334.0,42.7399,42.7564,42.7151,42.7481,29334.0
2020-01-15 14:50:00,51.74,51.74,51.67,51.68,31416.0,42.7399,42.7399,42.6821,42.6903,31416.0
2020-01-15 15:00:00,51.69,51.69,51.54,51.55,33652.5,42.6986,42.6986,42.5747,42.5829,33652.5
2020-01-15 15:10:00,51.55,51.61,51.53,51.58,56557.5,42.5829,42.6325,42.5664,42.6077,56557.5
2020-01-15 15:20:00,51.57,51.58,51.5,51.57,32695.5,42.5995,42.6077,42.5416,42.5995,32695.5
2020-01-15 15:30:00,51.57,51.61,51.52,51.55,45765.0,42.5995,42.6325,42.5582,42.5829,45765.0
2020-01-15 15:40:00,51.55,51.63,51.53,51.63,72364.5,42.5829,42.649,42.5664,42.649,72364.5
2020-01-15 15:50:00,51.63,51.67,51.55,51.65,307236.0,42.649,42.6821,42.5829,42.6655,307236.0
2020-01-16 09:30:00,51.94,52.0,51.79,51.89,37251.0,42.9051,42.9547,42.7812,42.8638,37251.0
2020-01-16 09:40:00,51.89,51.91,51.69,51.72,40663.5,42.8638,42.8803,42.6986,42.7234,40663.5
2020-01-16 09:50:00,51.72,51.85,51.72,51.74,32020.5,42.7234,42.8308,42.7234,42.7399,32020.5
2020-01-16 10:00:00,51.77,51.79,51.63,51.67,32478.0,42.7647,42.7812,42.649,42.6821,32478.0
2020-01-16 10:10:00,51.67,51.81,51.65,51.76,29062.5,42.6821,42.7977,42.6655,42.7564,29062.5
2020-01-16 10:20:00,51.76,51.83,51.73,51.81,23014.5,42.7564,42.8142,42.7316,42.7977,23014.5
2020-01-16 10:30:00,51.81,52.01,51.81,52.0,29815.5,42.7977,42.9629,42.7977,42.9547,29815.5
2020-01-16 10:40:00,52.0,52.03,51.95,51.97,48217.5,42.9547,42.9794,42.9134,42.9299,48217.5
2020-01-16 10:50:00,51.96,52.02,51.95,51.98,25762.5,42.9216,42.9712,42.9134,42.9381,25762.5
2020-01-16 11:00:00,51.97,51.99,51.89,51.92,14788.5,42.9299,42.9464,42.8638,42.8886,14788.5
2020-01-16 11:10:00,51.94,51.94,51.87,51.87,9130.5,42.9051,42.9051,42.8473,42.8473,9130.5
2020-01-16 11:20:00,51.87,51.87,51.8,51.85,9700.5,42.8473,42.8473,42.7895,42.8308,9700.5
2020-01-16 11:30:00,51.84,51.87,51.79,51.85,9757.5,42.8225,42.8473,42.7812,42.8308,9757.5
2020-01-16 11:40:00,51.85,51.89,51.83,51.85,14109.0,42.8308,42.8638,42.8142,42.8308,14109.0
2020-01-16 11:50:00,51.85,51.87,51.81,51.84,12931.5,42.8308,42.8473,42.7977,42.8225,12931.5
2020-01-16 12:00:00,51.85,51.91,51.84,51.91,13942.5,42.8308,42.8803,42.8225,42.8803,13942.5
2020-01-16 12:10:00,51.91,51.92,51.86,51.88,14979.0,42.8803,42.8886,42.839,42.8555,14979.0
2020-01-16 12:20:00,51.88,51.91,51.87,51.89,9301.5,42.8555,42.8803,42.8473,42.8638,9301.5
2020-01-16 12:30:00,51.89,51.98,51.89,51.97,17646.0,42.8638,42.9381,42.8638,42.9299,17646.0
2020-01-16 12:40:00,51.97,51.97,51.92,51.96,14611.5,42.9299,42.9299,42.8886,42.9216,14611.5
2020-01-16 12:50:00,51.95,51.98,51.94,51.97,13813.5,42.9134,42.9381,42.9051,42.9299,13813.5
2020-01-16 13:00:00,51.97,52.05,51.96,52.04,22168.5,42.9299,42.996,42.9216,42.9877,22168.5
2020-01-16 13:10:00,52.04,52.04,51.99,51.99,16888.5,42.9877,42.9877,42.9464,42.9464,16888.5
2020-01-16 13:20:00,51.99,52.0,51.96,51.99,21006.0,42.9464,42.9547,42.9216,42.9464,21006.0
2020-01-16 13:30:00,51.99,52.03,51.94,52.02,14179.5,42.9464,42.9794,42.9051,42.9712,14179.5
2020-01-16 13:40:00,52.02,52.08,52.01,52.06,25645.5,42.9712,43.0207,42.9629,43.0042,25645.5
2020-01-16 13:50:00,52.07,52.07,52.01,52.05,18591.0,43.0125,43.0125,42.9629,42.996,18591.0
2020-01-16 14:00:00,52.04,52.05,52.01,52.02,24457.5,42.9877,42.996,42.9629,42.9712,24457.5
2020-01-16 14:10:00,52.02,52.05,52.01,52.02,15832.5,42.9712,42.996,42.9629,42.9712,15832.5
2020-01-16 14:20:00,52.03,52.05,52.01,52.04,16987.5,42.9794,42.996,42.9629,42.9877,16987.5
2020-01-16 14:30:00,52.04,52.05,52.02,52.04,14298.0,42.9877,42.996,42.9712,42.9877,14298.0
2020-01-16 14:40:00,52.04,52.05,52.01,52.05,13932.0,42.9877,42.996,42.9629,42.996,13932.0
2020-01-16 14:50:00,52.04,52.08,52.02,52.03,43389.0,42.9877,43.0207,42.9712,42.9794,43389.0
2020-01-16 15:00:00,52.03,52.07,52.02,52.05,28596.0,42.9794,43.0125,42.9712,42.996,28596.0
2020-01-16 15:10:00,52.05,52.08,52.04,52.08,22296.0,42.996,43.0207,42.9877,43.0207,22296.0
2020-01-16 15:20:00,52.07,52.13,52.07,52.13,54637.5,43.0125,43.062,43.0125,43.062,54637.5
2020-01-16 15:30:00,52.13,52.21,52.12,52.21,78387.0,43.062,43.1281,43.0538,43.1281,78387.0
2020-01-16 15:40:00,52.2,52.23,52.17,52.22,31533.0,43.1199,43.1447,43.0951,43.1364,31533.0
2020-01-16 15:50:00,52.23,52.38,52.22,52.37,255826.5,43.1447,43.2686,43.1364,43.2603,255826.5
2020-01-17 09:30:00,52.53,52.6,52.35,52.41,254272.5,43.3925,43.4503,43.2438,43.2933,254272.5
2020-01-17 09:40:00,52.4,52.71,52.33,52.69,34101.0,43.2851,43.5412,43.2273,43.5246,34101.0
2020-01-17 09:50:00,52.73,52.8,52.63,52.8,28096.5,43.5577,43.6155,43.4751,43.6155,28096.5
2020-01-17 10:00:00,52.82,52.82,52.6,52.63,20211.0,43.632,43.632,43.4503,43.4751,20211.0
2020-01-17 10:10:00,52.65,52.69,52.59,52.61,13731.0,43.4916,43.5246,43.442,43.4586,13731.0
2020-01-17 10:20:00,52.69,52.83,52.69,52.8,17965.5,43.5246,43.6403,43.5246,43.6155,17965.5
2020-01-17 10:30:00,52.79,52.81,52.75,52.77,18204.0,43.6072,43.6238,43.5742,43.5907,18204.0
2020-01-17 10:40:00,52.77,52.77,52.6,52.6,16555.5,43.5907,43.5907,43.4503,43.4503,16555.5
2020-01-17 10:50:00,52.6,52.62,52.54,52.58,9519.0,43.4503,43.4668,43.4007,43.4338,9519.0
2020-01-17 11:00:00,52.61,52.63,52.53,52.56,12478.5,43.4586,43.4751,43.3925,43.4172,12478.5
2020-01-17 11:10:00,52.55,52.55,52.42,52.48,22986.0,43.409,43.409,43.3016,43.3512,22986.0
2020-01-17 11:20:00,52.49,52.5,52.41,52.47,10026.0,43.3594,43.3677,43.2933,43.3429,10026.0
2020-01-17 11:30:00,52.47,52.53,52.37,52.45,27942.0,43.3429,43.3925,43.2603,43.3264,27942.0
2020-01-17 11:40:00,52.45,52.53,52.45,52.49,8617.5,43.3264,43.3925,43.3264,43.3594,8617.5
2020-01-17 11:50:00,52.5,52.51,52.45,52.5,8089.5,43.3677,43.3759,43.3264,43.3677,8089.5
2020-01-17 12:00:00,52.51,52.54,52.47,52.47,6723.0,43.3759,43.4007,43.3429,43.3429,6723.0
2020-01-17 12:10:00,52.47,52.55,52.47,52.54,15024.0,43.3429,43.409,43.3429,43.4007,15024.0
2020-01-17 12:20:00,52.54,52.54,52.5,52.5,36607.5,43.4007,43.4007,43.3677,43.3677,36607.5
2020-01-17 12:30:00,52.51,52.55,52.45,52.49,8136.0,43.3759,43.409,43.3264,43.3594,8136.0
2020-01-17 12:40:00,52.47,52.47,52.43,52.43,5008.5,43.3429,43.3429,43.3099,43.3099,5008.5
2020-01-17 12:50:00,52.43,52.47,52.43,52.47,5604.0,43.3099,43.3429,43.3099,43.3429,5604.0
2020-01-17 13:00:00,52.48,52.55,52.47,52.53,10900.5,43.3512,43.409,43.3429,43.3925,10900.5
2020-01-17 13:10:00,52.53,52.55,52.5,52.55,9244.5,43.3925,43.409,43.3677,43.409,9244.5
2020-01-17 13:20:00,52.53,52.53,52.41,52.41,5937.0,43.3925,43.3925,43.2933,43.2933,5937.0
2020-01-17 13:30:00,52.41,52.45,52.38,52.41,17851.5,43.2933,43.3264,43.2686,43.2933,17851.5
2020-01-17 13:40:00,52.42,52.45,52.39,52.41,5950.5,43.3016,43.3264,43.2768,43.2933,5950.5
2020-01-17 13:50:00,52.41,52.41,52.36,52.39,10165.5,43.2933,43.2933,43.252,43.2768,10165.5
2020-01-17 14:00:00,52.4,52.43,52.37,52.37,10930.5,43.2851,43.3099,43.2603,43.2603,10930.5
2020-01-17 14:10:00,52.37,52.37,52.31,52.31,8719.5,43.2603,43.2603,43.2107,43.2107,8719.5
2020-01-17 14:20:00,52.31,52.31,52.27,52.3,8385.0,43.2107,43.2107,43.1777,43.2025,8385.0
2020-01-17 14:30:00,52.31,52.33,52.26,52.26,15171.0,43.2107,43.2273,43.1694,43.1694,15171.0
2020-01-17 14:40:00,52.27,52.27,52.21,52.26,10584.0,43.1777,43.1777,43.1281,43.1694,10584.0
2020-01-17 14:50:00,52.25,52.34,52.25,52.31,12718.5,43.1612,43.2355,43.1612,43.2107,12718.5
2020-01-17 15:00:00,52.31,52.31,52.19,52.21,14769.0,43.2107,43.2107,43.1116,43.1281,14769.0
2020-01-17 15:10:00,52.21,52.22,52.15,52.17,20008.5,43.1281,43.1364,43.0786,43.0951,20008.5
2020-01-17 15:20:00,52.17,52.25,52.17,52.22,14362.5,43.0951,43.1612,43.0951,43.1364,14362.5
2020-01-17 15:30:00,52.22,52.29,52.18,52.19,24054.0,43.1364,43.1942,43.1034,43.1116,24054.0
2020-01-17 15:40:00,52.18,52.25,52.17,52.21,35370.0,43.1034,43.1612,43.0951,43.1281,35370.0
2020-01-17 15:50:00,52.21,52.41,52.2,52.35,250081.5,43.1281,43.2933,43.1199,43.2438,250081.5
2020-01-21 09:30:00,52.32,52.32,52.05,52.11,56094.0,43.219,43.219,42.996,43.0455,56094.0
2020-01-21 09:40:00,52.11,52.15,51.9,51.95,20028.0,43.0455,43.0786,42.8721,42.9134,20028.0
2020-01-21 09:50:00,51.93,52.02,51.87,51.87,11377.5,42.8968,42.9712,42.8473,42.8473,11377.5
2020-01-21 10:00:00,51.85,51.97,51.85,51.93,31345.5,42.8308,42.9299,42.8308,42.8968,31345.5
2020-01-21 10:10:00,51.91,51.92,51.71,51.71,30568.5,42.8803,42.8886,42.7151,42.7151,30568.5
2020-01-21 10:20:00,51.69,51.75,51.65,51.67,27963.0,42.6986,42.7481,42.6655,42.6821,27963.0
2020-01-21 10:30:00,51.68,51.69,51.58,51.59,58491.0,42.6903,42.6986,42.6077,42.616,58491.0
2020-01-21 10:40:00,51.59,51.71,51.59,51.67,44308.5,42.616,42.7151,42.616,42.6821,44308.5
2020-01-21 10:50:00,51.68,51.71,51.62,51.71,31426.5,42.6903,42.7151,42.6408,42.7151,31426.5
2020-01-21 11:00:00,51.71,51.75,51.67,51.69,33391.5,42.7151,42.7481,42.6821,42.6986,33391.5
2020-01-21 11:10:00,51.69,51.69,51.6,51.63,39121.5,42.6986,42.6986,42.6242,42.649,39121.5
2020-01-21 11:20:00,51.63,51.63,51.53,51.61,97453.5,42.649,42.649,42.5664,42.6325,97453.5
2020-01-21 11:30:00,51.62,51.75,51.62,51.67,79407.0,42.6408,42.7481,42.6408,42.6821,79407.0
2020-01-21 11:40:00,51.67,51.85,51.65,51.83,27163.5,42.6821,42.8308,42.6655,42.8142,27163.5
2020-01-21 11:50:00,51.83,51.89,51.83,51.87,15304.5,42.8142,42.8638,42.8142,42.8473,15304.5
2020-01-21 12:00:00,51.88,51.94,51.88,51.93,16608.0,42.8555,42.9051,42.8555,42.8968,16608.0
2020-01-21 12:10:00,51.93,52.04,51.93,52.01,21913.5,42.8968,42.9877,42.8968,42.9629,21913.5
2020-01-21 12:20:00,52.01,52.1,52.0,52.09,22813.5,42.9629,43.0373,42.9547,43.029,22813.5
2020-01-21 12:30:00,52.09,52.09,52.0,52.03,13975.5,43.029,43.029,42.9547,42.9794,13975.5
2020-01-21 12:40:00,52.03,52.03,51.92,51.99,14665.5,42.9794,42.9794,42.8886,42.9464,14665.5
2020-01-21 12:50:00,51.98,51.98,51.91,51.91,14466.0,42.9381,42.9381,42.8803,42.8803,14466.0
2020-01-21 13:00:00,51.91,51.91,51.85,51.87,10969.5,42.8803,42.8803,42.8308,42.8473,10969.5
2020-01-21 13:10:00,51.89,51.9,51.79,51.83,12099.0,42.8638,42.8721,42.7812,42.8142,12099.0
2020-01-21 13:20:00,51.82,51.83,51.78,51.79,10945.5,42.806,42.8142,42.7729,42.7812,10945.5
2020-01-21 13:30:00,51.77,51.8,51.69,51.71,16497.0,42.7647,42.7895,42.6986,42.7151,16497.0
2020-01-21 13:40:00,51.7,51.75,51.67,51.67,21529.5,42.7068,42.7481,42.6821,42.6821,21529.5
2020-01-21 13:50:00,51.7,51.7,51.62,51.64,13002.0,42.7068,42.7068,42.6408,42.6573,13002.0
2020-01-21 14:00:00,51.63,51.63,51.56,51.59,18181.5,42.649,42.649,42.5912,42.616,18181.5
2020-01-21 14:10:00,51.59,51.59,51.55,51.57,11017.5,42.616,42.616,42.5829,42.5995,11017.5
2020-01-21 14:20:00,51.56,51.59,51.51,51.58,18234.0,42.5912,42.616,42.5499,42.6077,18234.0
2020-01-21 14:30:00,51.57,51.69,51.57,51.68,13317.0,42.5995,42.6986,42.5995,42.6903,13317.0
2020-01-21 14:40:00,51.68,51.72,51.66,51.71,12420.0,42.6903,42.7234,42.6738,42.7151,12420.0
2020-01-21 14:50:00,51.69,51.8,51.69,51.8,10492.5,42.6986,42.7895,42.6986,42.7895,10492.5
2020-01-21 15:00:00,51.81,51.86,51.81,51.85,14064.0,42.7977,42.839,42.7977,42.8308,14064.0
2020-01-21 15:10:00,51.85,51.9,51.84,51.85,20833.5,42.8308,42.8721,42.8225,42.8308,20833.5
2020-01-21 15:20:00,51.84,51.85,51.76,51.8,15490.5,42.8225,42.8308,42.7564,42.7895,15490.5
2020-01-21 15:30:00,51.79,51.81,51.69,51.71,25069.5,42.7812,42.7977,42.6986,42.7151,25069.5
2020-01-21 15:40:00,51.7,51.72,51.62,51.63,47544.0,42.7068,42.7234,42.6408,42.649,47544.0
2020-01-21 15:50:00,51.62,51.71,51.59,51.7,140584.5,42.6408,42.7151,42.616,42.7068,140584.5
2020-01-22 09:30:00,51.91,51.93,51.66,51.77,27546.0,42.8803,42.8968,42.6738,42.7647,27546.0
2020-01-22 09:40:00,51.72,51.81,51.69,51.8,6504.0,42.7234,42.7977,42.6986,42.7895,6504.0
2020-01-22 09:50:00,51.78,51.78,51.51,51.7,51691.5,42.7729,42.7729,42.5499,42.7068,51691.5
2020-01-22 10:00:00,51.72,51.77,51.65,51.74,30786.0,42.7234,42.7647,42.6655,42.7399,30786.0
2020-01-22 10:10:00,51.71,51.74,51.61,51.65,14412.0,42.7151,42.7399,42.6325,42.6655,14412.0
2020-01-22 10:20:00,51.64,51.68,51.6,51.62,15865.5,42.6573,42.6903,42.6242,42.6408,15865.5
2020-01-22 10:30:00,51.61,51.63,51.53,51.6,57147.0,42.6325,42.649,42.5664,42.6242,57147.0
2020-01-22 10:40:00,51.59,51.6,51.47,51.47,19888.5,42.616,42.6242,42.5169,42.5169,19888.5
2020-01-22 10:50:00,51.47,51.49,51.31,51.32,20358.0,42.5169,42.5334,42.3847,42.3929,20358.0
2020-01-22 11:00:00,51.3,51.37,51.26,51.37,17749.5,42.3764,42.4342,42.3434,42.4342,17749.5
2020-01-22 11:10:00,51.37,51.38,51.25,51.29,18394.5,42.4342,42.4425,42.3351,42.3682,18394.5
2020-01-22 11:20:00,51.31,51.38,51.3,51.37,6067.5,42.3847,42.4425,42.3764,42.4342,6067.5
2020-01-22 11:30:00,51.38,51.41,51.34,51.34,11557.5,42.4425,42.4673,42.4095,42.4095,11557.5
2020-01-22 11:40:00,51.33,51.34,51.27,51.27,14367.0,42.4012,42.4095,42.3516,42.3516,14367.0
2020-01-22 11:50:00,51.27,51.33,51.23,51.29,20749.5,42.3516,42.4012,42.3186,42.3682,20749.5
2020-01-22 12:00:00,51.3,51.3,51.23,51.27,11335.5,42.3764,42.3764,42.3186,42.3516,11335.5
2020-01-22 12:10:00,51.27,51.33,51.24,51.29,16543.5,42.3516,42.4012,42.3269,42.3682,16543.5
2020-01-22 12:20:00,51.31,51.32,51.27,51.29,9550.5,42.3847,42.3929,42.3516,42.3682,9550.5
2020-01-22 12:30:00,51.29,51.37,51.29,51.36,8800.5,42.3682,42.4342,42.3682,42.426,8800.5
2020-01-22 12:40:00,51.36,51.43,51.35,51.42,10740.0,42.426,42.4838,42.4177,42.4756,10740.0
2020-01-22 12:50:00,51.42,51.51,51.42,51.48,12318.0,42.4756,42.5499,42.4756,42.5251,12318.0
2020-01-22 13:00:00,51.48,51.48,51.43,51.44,9783.0,42.5251,42.5251,42.4838,42.4921,9783.0
2020-01-22 13:10:00,51.44,51.52,51.43,51.49,7237.5,42.4921,42.5582,42.4838,42.5334,7237.5
2020-01-22 13:20:00,51.5,51.51,51.43,51.45,28426.5,42.5416,42.5499,42.4838,42.5003,28426.5
2020-01-22 13:30:00,51.45,51.48,51.41,51.47,10848.0,42.5003,42.5251,42.4673,42.5169,10848.0
2020-01-22 13:40:00,51.47,51.5,51.41,51.41,26662.5,42.5169,42.5416,42.4673,42.4673,26662.5
2020-01-22 13:50:00,51.42,51.42,51.31,51.33,38578.5,42.4756,42.4756,42.3847,42.4012,38578.5
2020-01-22 14:00:00,51.33,51.37,51.33,51.35,14266.5,42.4012,42.4342,42.4012,42.4177,14266.5
2020-01-22 14:10:00,51.35,51.39,51.31,51.31,12355.5,42.4177,42.4508,42.3847,42.3847,12355.5
2020-01-22 14:20:00,51.31,51.36,51.31,51.33,10290.0,42.3847,42.426,42.3847,42.4012,10290.0
2020-01-22 14:30:00,51.33,51.35,51.29,51.34,11512.5,42.4012,42.4177,42.3682,42.4095,11512.5
2020-01-22 14:40:00,51.34,51.37,51.31,51.35,18645.0,42.4095,42.4342,42.3847,42.4177,18645.0
2020-01-22 14:50:00,51.35,51.42,51.34,51.4,19741.5,42.4177,42.4756,42.4095,42.459,19741.5
2020-01-22 15:00:00,51.39,51.39,51.32,51.37,26817.0,42.4508,42.4508,42.3929,42.4342,26817.0
2020-01-22 15:10:00,51.37,51.37,51.26,51.3,19842.0,42.4342,42.4342,42.3434,42.3764,19842.0
2020-01-22 15:20:00,51.29,51.29,51.21,51.27,18202.5,42.3682,42.3682,42.3021,42.3516,18202.5
2020-01-22 15:30:00,51.27,51.36,51.27,51.31,26481.0,42.3516,42.426,42.3516,42.3847,26481.0
2020-01-22 15:40:00,51.3,51.37,51.29,51.35,30408.0,42.3764,42.4342,42.3682,42.4177,30408.0
2020-01-22 15:50:00,51.35,51.37,51.28,51.29,132151.5,42.4177,42.4342,42.3599,42.3682,132151.5
2020-01-23 09:30:00,51.15,51.15,50.54,50.56,29883.0,42.2525,42.2525,41.7486,41.7651,29883.0
2020-01-23 09:40:00,50.61,50.73,50.46,50.68,23013.0,41.8065,41.9056,41.6825,41.8643,23013.0
2020-01-23 09:50:00,50.68,50.83,50.53,50.83,20419.5,41.8643,41.9882,41.7404,41.9882,20419.5
2020-01-23 10:00:00,50.85,50.89,50.7,50.87,45496.5,42.0047,42.0377,41.8808,42.0212,45496.5
2020-01-23 10:10:00,50.92,51.03,50.89,51.03,24597.0,42.0625,42.1534,42.0377,42.1534,24597.0
2020-01-23 10:20:00,51.06,51.06,50.83,50.89,14862.0,42.1782,42.1782,41.9882,42.0377,14862.0
2020-01-23 10:30:00,50.91,50.99,50.87,50.97,11959.5,42.0543,42.1203,42.0212,42.1038,11959.5
2020-01-23 10:40:00,50.96,50.99,50.86,50.87,49635.0,42.0956,42.1203,42.013,42.0212,49635.0
2020-01-23 10:50:00,50.88,50.97,50.88,50.93,12970.5,42.0295,42.1038,42.0295,42.0708,12970.5
2020-01-23 11:00:00,50.93,50.95,50.86,50.91,28704.0,42.0708,42.0873,42.013,42.0543,28704.0
2020-01-23 11:10:00,50.93,50.95,50.82,50.83,11166.0,42.0708,42.0873,41.9799,41.9882,11166.0
2020-01-23 11:20:00,50.8,50.9,50.79,50.89,8889.0,41.9634,42.046,41.9551,42.0377,8889.0
2020-01-23 11:30:00,50.9,51.11,50.9,51.08,9619.5,42.046,42.2195,42.046,42.1947,9619.5
2020-01-23 11:40:00,51.07,51.07,51.0,51.0,8337.0,42.1864,42.1864,42.1286,42.1286,8337.0
2020-01-23 11:50:00,51.01,51.08,51.01,51.07,20218.5,42.1369,42.1947,42.1369,42.1864,20218.5
2020-01-23 12:00:00,51.07,51.14,51.04,51.14,10179.0,42.1864,42.2443,42.1617,42.2443,10179.0
2020-01-23 12:10:00,51.15,51.25,51.15,51.25,18844.5,42.2525,42.3351,42.2525,42.3351,18844.5
2020-01-23 12:20:00,51.25,51.3,51.23,51.28,20169.0,42.3351,42.3764,42.3186,42.3599,20169.0
2020-01-23 12:30:00,51.29,51.31,51.22,51.23,11200.5,42.3682,42.3847,42.3103,42.3186,11200.5
2020-01-23 12:40:00,51.23,51.31,51.23,51.29,4776.0,42.3186,42.3847,42.3186,42.3682,4776.0
2020-01-23 12:50:00,51.29,51.31,51.24,51.24,11986.5,42.3682,42.3847,42.3269,42.3269,11986.5
2020-01-23 13:00:00,51.26,51.35,51.26,51.3,8749.5,42.3434,42.4177,42.3434,42.3764,8749.5
2020-01-23 13:10:00,51.31,51.33,51.3,51.32,11226.0,42.3847,42.4012,42.3764,42.3929,11226.0
2020-01-23 13:20:00,51.33,51.44,51.33,51.39,13026.0,42.4012,42.4921,42.4012,42.4508,13026.0
2020-01-23 13:30:00,51.37,51.41,51.37,51.4,7093.5,42.4342,42.4673,42.4342,42.459,7093.5
2020-01-23 13:40:00,51.4,51.43,51.39,51.41,11446.5,42.459,42.4838,42.4508,42.4673,11446.5
2020-01-23 13:50:00,51.45,51.48,51.43,51.47,9070.5,42.5003,42.5251,42.4838,42.5169,9070.5
2020-01-23 14:00:00,51.46,51.53,51.46,51.53,12259.5,42.5086,42.5664,42.5086,42.5664,12259.5
2020-01-23 14:10:00,51.54,51.63,51.5,51.63,10329.0,42.5747,42.649,42.5416,42.649,10329.0
2020-01-23 14:20:00,51.64,51.65,51.61,51.65,10530.0,42.6573,42.6655,42.6325,42.6655,10530.0
2020-01-23 14:30:00,51.67,51.69,51.63,51.64,14548.5,42.6821,42.6986,42.649,42.6573,14548.5
2020-01-23 14:40:00,51.63,51.65,51.6,51.63,9499.5,42.649,42.6655,42.6242,42.649,9499.5
2020-01-23 14:50:00,51.63,51.72,51.63,51.72,13363.5,42.649,42.7234,42.649,42.7234,13363.5
2020-01-23 15:00:00,51.69,51.69,51.61,51.66,17473.5,42.6986,42.6986,42.6325,42.6738,17473.5
2020-01-23 15:10:00,51.65,51.67,51.62,51.63,18300.0,42.6655,42.6821,42.6408,42.649,18300.0
2020-01-23 15:20:00,51.63,51.77,51.63,51.75,31081.5,42.649,42.7647,42.649,42.7481,31081.5
2020-01-23 15:30:00,51.75,51.85,51.73,51.75,44004.0,42.7481,42.8308,42.7316,42.7481,44004.0
2020-01-23 15:40:00,51.75,51.79,51.71,51.74,51417.0,42.7481,42.7812,42.7151,42.7399,51417.0
2020-01-23 15:50:00,51.75,51.77,51.65,51.74,182077.5,42.7481,42.7647,42.6655,42.7399,182077.5
2020-01-24 09:30:00,51.49,51.51,51.17,51.17,61140.0,42.5334,42.5499,42.269,42.269,61140.0
2020-01-24 09:40:00,51.19,51.36,51.11,51.23,31570.5,42.2856,42.426,42.2195,42.3186,31570.5
2020-01-24 09:50:00,51.22,51.24,51.05,51.17,22293.0,42.3103,42.3269,42.1699,42.269,22293.0
2020-01-24 10:00:00,51.14,51.19,50.99,51.18,75534.0,42.2443,42.2856,42.1203,42.2773,75534.0
2020-01-24 10:10:00,51.19,51.26,51.16,51.21,50670.0,42.2856,42.3434,42.2608,42.3021,50670.0
2020-01-24 10:20:00,51.21,51.38,51.18,51.35,76692.0,42.3021,42.4425,42.2773,42.4177,76692.0
2020-01-24 10:30:00,51.35,51.47,51.31,51.47,67740.0,42.4177,42.5169,42.3847,42.5169,67740.0
2020-01-24 10:40:00,51.46,51.46,51.33,51.35,36705.0,42.5086,42.5086,42.4012,42.4177,36705.0
2020-01-24 10:50:00,51.36,51.47,51.34,51.41,54619.5,42.426,42.5169,42.4095,42.4673,54619.5
2020-01-24 11:00:00,51.41,51.49,51.37,51.48,23988.0,42.4673,42.5334,42.4342,42.5251,23988.0
2020-01-24 11:10:00,51.48,51.49,51.26,51.28,23619.0,42.5251,42.5334,42.3434,42.3599,23619.0
2020-01-24 11:20:00,51.28,51.33,51.2,51.3,26886.0,42.3599,42.4012,42.2938,42.3764,26886.0
2020-01-24 11:30:00,51.3,51.31,51.21,51.29,17380.5,42.3764,42.3847,42.3021,42.3682,17380.5
2020-01-24 11:40:00,51.29,51.29,51.16,51.21,22899.0,42.3682,42.3682,42.2608,42.3021,22899.0
2020-01-24 11:50:00,51.23,51.25,51.19,51.23,20667.0,42.3186,42.3351,42.2856,42.3186,20667.0
2020-01-24 12:00:00,51.21,51.25,51.19,51.21,21508.5,42.3021,42.3351,42.2856,42.3021,21508.5
2020-01-24 12:10:00,51.2,51.26,51.07,51.11,39679.5,42.2938,42.3434,42.1864,42.2195,39679.5
2020-01-24 12:20:00,51.11,51.16,51.04,51.09,13254.0,42.2195,42.2608,42.1617,42.203,13254.0
2020-01-24 12:30:00,51.09,51.19,51.09,51.19,9433.5,42.203,42.2856,42.203,42.2856,9433.5
2020-01-24 12:40:00,51.19,51.23,51.15,51.19,13902.0,42.2856,42.3186,42.2525,42.2856,13902.0
2020-01-24 12:50:00,51.18,51.19,51.14,51.19,11457.0,42.2773,42.2856,42.2443,42.2856,11457.0
2020-01-24 13:00:00,51.18,51.18,51.05,51.1,7716.0,42.2773,42.2773,42.1699,42.2112,7716.0
2020-01-24 13:10:00,51.11,51.12,51.03,51.03,11451.0,42.2195,42.2277,42.1534,42.1534,11451.0
2020-01-24 13:20:00,51.03,51.1,50.95,50.95,43848.0,42.1534,42.2112,42.0873,42.0873,43848.0
2020-01-24 13:30:00,50.94,50.99,50.91,50.97,21427.5,42.079,42.1203,42.0543,42.1038,21427.5
2020-01-24 13:40:00,50.97,51.0,50.9,50.9,9685.5,42.1038,42.1286,42.046,42.046,9685.5
2020-01-24 13:50:00,50.91,51.0,50.89,50.97,20397.0,42.0543,42.1286,42.0377,42.1038,20397.0
2020-01-24 14:00:00,50.96,50.99,50.91,50.99,15945.0,42.0956,42.1203,42.0543,42.1203,15945.0
2020-01-24 14:10:00,50.98,50.99,50.9,50.9,27930.0,42.1121,42.1203,42.046,42.046,27930.0
2020-01-24 14:20:00,50.91,50.95,50.83,50.84,14227.5,42.0543,42.0873,41.9882,41.9964,14227.5
2020-01-24 14:30:00,50.85,50.96,50.85,50.94,15039.0,42.0047,42.0956,42.0047,42.079,15039.0
2020-01-24 14:40:00,50.95,50.97,50.82,50.91,20637.0,42.0873,42.1038,41.9799,42.0543,20637.0
2020-01-24 14:50:00,50.91,51.1,50.9,51.09,17728.5,42.0543,42.2112,42.046,42.203,17728.5
2020-01-24 15:00:00,51.09,51.21,51.04,51.11,29335.5,42.203,42.3021,42.1617,42.2195,29335.5
2020-01-24 15:10:00,51.11,51.17,51.09,51.17,25195.5,42.2195,42.269,42.203,42.269,25195.5
2020-01-24 15:20:00,51.16,51.21,51.13,51.13,77469.0,42.2608,42.3021,42.236,42.236,77469.0
2020-01-24 15:30:00,51.13,51.13,51.02,51.05,53901.0,42.236,42.236,42.1451,42.1699,53901.0
2020-01-24 15:40:00,51.05,51.17,50.99,51.17,74367.0,42.1699,42.269,42.1203,42.269,74367.0
2020-01-24 15:50:00,51.16,51.27,51.07,51.2,326812.5,42.2608,42.3516,42.1864,42.2938,326812.5
2020-01-27 09:30:00,50.21,50.32,49.9,50.13,111922.5,41.476,41.5669,41.22,41.4099,111922.5
2020-01-27 09:40:00,50.14,50.31,50.03,50.29,29203.5,41.4182,41.5586,41.3273,41.5421,29203.5
2020-01-27 09:50:00,50.33,50.43,50.29,50.41,82957.5,41.5752,41.6578,41.5421,41.6412,82957.5
2020-01-27 10:00:00,50.39,50.41,50.23,50.38,70338.0,41.6247,41.6412,41.4926,41.6165,70338.0
2020-01-27 10:10:00,50.37,50.41,50.28,50.32,42603.0,41.6082,41.6412,41.5339,41.5669,42603.0
2020-01-27 10:20:00,50.32,50.57,50.26,50.51,57481.5,41.5669,41.7734,41.5173,41.7238,57481.5
2020-01-27 10:30:00,50.53,50.53,50.33,50.41,55324.5,41.7404,41.7404,41.5752,41.6412,55324.5
2020-01-27 10:40:00,50.43,50.44,50.21,50.25,92656.5,41.6578,41.666,41.476,41.5091,92656.5
2020-01-27 10:50:00,50.25,50.25,50.09,50.21,43032.0,41.5091,41.5091,41.3769,41.476,43032.0
2020-01-27 11:00:00,50.21,50.23,50.13,50.19,31423.5,41.476,41.4926,41.4099,41.4595,31423.5
2020-01-27 11:10:00,50.19,50.23,50.09,50.11,48124.5,41.4595,41.4926,41.3769,41.3934,48124.5
2020-01-27 11:20:00,50.11,50.19,50.09,50.15,65373.0,41.3934,41.4595,41.3769,41.4265,65373.0
2020-01-27 11:30:00,50.15,50.35,50.14,50.33,81261.0,41.4265,41.5917,41.4182,41.5752,81261.0
2020-01-27 11:40:00,50.34,50.34,50.23,50.24,30052.5,41.5834,41.5834,41.4926,41.5008,30052.5
2020-01-27 11:50:00,50.24,50.31,50.23,50.28,35550.0,41.5008,41.5586,41.4926,41.5339,35550.0
2020-01-27 12:00:00,50.27,50.34,50.27,50.33,22957.5,41.5256,41.5834,41.5256,41.5752,22957.5
2020-01-27 12:10:00,50.33,50.44,50.33,50.37,43383.0,41.5752,41.666,41.5752,41.6082,43383.0
2020-01-27 12:20:00,50.37,50.47,50.36,50.45,56397.0,41.6082,41.6908,41.5999,41.6743,56397.0
2020-01-27 12:30:00,50.45,50.48,50.33,50.35,67770.0,41.6743,41.6991,41.5752,41.5917,67770.0
2020-01-27 12:40:00,50.35,50.41,50.34,50.37,19042.5,41.5917,41.6412,41.5834,41.6082,19042.5
2020-01-27 12:50:00,50.35,50.36,50.23,50.29,28570.5,41.5917,41.5999,41.4926,41.5421,28570.5
2020-01-27 13:00:00,50.28,50.33,50.27,50.29,18897.0,41.5339,41.5752,41.5256,41.5421,18897.0
2020-01-27 13:10:00,50.27,50.29,50.24,50.29,21340.5,41.5256,41.5421,41.5008,41.5421,21340.5
2020-01-27 13:20:00,50.29,50.37,50.29,50.36,33772.5,41.5421,41.6082,41.5421,41.5999,33772.5
2020-01-27 13:30:00,50.35,50.41,50.35,50.36,28785.0,41.5917,41.6412,41.5917,41.5999,28785.0
2020-01-27 13:40:00,50.37,50.38,50.28,50.3,43434.0,41.6082,41.6165,41.5339,41.5504,43434.0
2020-01-27 13:50:00,50.3,50.3,50.24,50.26,25161.0,41.5504,41.5504,41.5008,41.5173,25161.0
2020-01-27 14:00:00,50.26,50.29,50.17,50.27,36597.0,41.5173,41.5421,41.443,41.5256,36597.0
2020-01-27 14:10:00,50.28,50.37,50.27,50.33,50442.0,41.5339,41.6082,41.5256,41.5752,50442.0
2020-01-27 14:20:00,50.33,50.37,50.27,50.37,33138.0,41.5752,41.6082,41.5256,41.6082,33138.0
2020-01-27 14:30:00,50.37,50.38,50.29,50.32,33501.0,41.6082,41.6165,41.5421,41.5669,33501.0
2020-01-27 14:40:00,50.33,50.35,50.22,50.23,51942.0,41.5752,41.5917,41.4843,41.4926,51942.0
2020-01-27 14:50:00,50.21,50.25,50.09,50.17,53962.5,41.476,41.5091,41.3769,41.443,53962.5
2020-01-27 15:00:00,50.19,50.23,50.17,50.21,33534.0,41.4595,41.4926,41.443,41.476,33534.0
2020-01-27 15:10:00,50.21,50.29,50.15,50.27,45141.0,41.476,41.5421,41.4265,41.5256,45141.0
2020-01-27 15:20:00,50.27,50.33,50.26,50.29,70471.5,41.5256,41.5752,41.5173,41.5421,70471.5
2020-01-27 15:30:00,50.28,50.3,50.17,50.26,156436.5,41.5339,41.5504,41.443,41.5173,156436.5
2020-01-27 15:40:00,50.27,50.3,50.16,50.17,159639.0,41.5256,41.5504,41.4347,41.443,159639.0
2020-01-27 15:50:00,50.17,50.17,50.06,50.11,302419.5,41.443,41.443,41.3521,41.3934,302419.5
2020-01-28 09:30:00,50.89,50.93,49.98,50.37,190143.0,42.0377,42.0708,41.286,41.6082,190143.0
2020-01-28 09:40:00,50.36,50.76,50.22,50.38,114021.0,41.5999,41.9304,41.4843,41.6165,114021.0
2020-01-28 09:50:00,50.39,50.67,50.29,50.65,102526.5,41.6247,41.856,41.5421,41.8395,102526.5
2020-01-28 10:00:00,50.67,50.89,50.63,50.81,100527.0,41.856,42.0377,41.823,41.9717,100527.0
2020-01-28 10:10:00,50.83,51.17,50.8,51.15,117421.5,41.9882,42.269,41.9634,42.2525,117421.5
2020-01-28 10:20:00,51.15,51.53,51.06,51.37,114087.0,42.2525,42.5664,42.1782,42.4342,114087.0
2020-01-28 10:30:00,51.35,51.37,50.99,51.13,111961.5,42.4177,42.4342,42.1203,42.236,111961.5
2020-01-28 10:40:00,51.17,51.23,51.12,51.13,103965.0,42.269,42.3186,42.2277,42.236,103965.0
2020-01-28 10:50:00,51.13,51.21,51.03,51.06,87948.0,42.236,42.3021,42.1534,42.1782,87948.0
2020-01-28 11:00:00,51.05,51.11,50.79,50.79,38086.5,42.1699,42.2195,41.9551,41.9551,38086.5
2020-01-28 11:10:00,50.79,50.96,50.75,50.93,64756.5,41.9551,42.0956,41.9221,42.0708,64756.5
2020-01-28 11:20:00,50.89,50.97,50.81,50.97,20637.0,42.0377,42.1038,41.9717,42.1038,20637.0
2020-01-28 11:30:00,50.93,51.04,50.93,51.01,102163.5,42.0708,42.1617,42.0708,42.1369,102163.5
2020-01-28 11:40:00,50.99,51.03,50.96,50.99,141985.5,42.1203,42.1534,42.0956,42.1203,141985.5
2020-01-28 11:50:00,50.98,51.2,50.97,51.1,116574.0,42.1121,42.2938,42.1038,42.2112,116574.0
2020-01-28 12:00:00,51.1,51.11,50.63,50.77,167203.5,42.2112,42.2195,41.823,41.9386,167203.5
2020-01-28 12:10:00,50.77,50.96,50.74,50.89,73092.0,41.9386,42.0956,41.9138,42.0377,73092.0
2020-01-28 12:20:00,50.89,50.92,50.8,50.82,40113.0,42.0377,42.0625,41.9634,41.9799,40113.0
2020-01-28 12:30:00,50.83,50.89,50.82,50.84,54045.0,41.9882,42.0377,41.9799,41.9964,54045.0
2020-01-28 12:40:00,50.85,50.99,50.78,50.93,34909.5,42.0047,42.1203,41.9469,42.0708,34909.5
2020-01-28 12:50:00,50.95,51.09,50.95,51.05,21390.0,42.0873,42.203,42.0873,42.1699,21390.0
2020-01-28 13:00:00,51.05,51.17,51.04,51.13,31348.5,42.1699,42.269,42.1617,42.236,31348.5
2020-01-28 13:10:00,51.13,51.28,51.09,51.27,34782.0,42.236,42.3599,42.203,42.3516,34782.0
2020-01-28 13:20:00,51.28,51.34,51.25,51.27,38784.0,42.3599,42.4095,42.3351,42.3516,38784.0
2020-01-28 13:30:00,51.26,51.26,51.17,51.23,50176.5,42.3434,42.3434,42.269,42.3186,50176.5
2020-01-28 13:40:00,51.23,51.3,51.17,51.3,49228.5,42.3186,42.3764,42.269,42.3764,49228.5
2020-01-28 13:50:00,51.31,51.32,51.22,51.27,42502.5,42.3847,42.3929,42.3103,42.3516,42502.5
2020-01-28 14:00:00,51.27,51.33,51.21,51.3,34330.5,42.3516,42.4012,42.3021,42.3764,34330.5
2020-01-28 14:10:00,51.3,51.36,51.23,51.33,56241.0,42.3764,42.426,42.3186,42.4012,56241.0
2020-01-28 14:20:00,51.33,51.47,51.32,51.43,53016.0,42.4012,42.5169,42.3929,42.4838,53016.0
2020-01-28 14:30:00,51.42,51.61,51.41,51.61,63897.0,42.4756,42.6325,42.4673,42.6325,63897.0
2020-01-28 14:40:00,51.61,51.69,51.59,51.64,84483.0,42.6325,42.6986,42.616,42.6573,84483.0
2020-01-28 14:50:00,51.63,51.7,51.61,51.61,58984.5,42.649,42.7068,42.6325,42.6325,58984.5
2020-01-28 15:00:00,51.61,51.62,51.43,51.46,70275.0,42.6325,42.6408,42.4838,42.5086,70275.0
2020-01-28 15:10:00,51.46,51.49,51.4,51.46,68592.0,42.5086,42.5334,42.459,42.5086,68592.0
2020-01-28 15:20:00,51.46,51.53,51.41,51.43,71700.0,42.5086,42.5664,42.4673,42.4838,71700.0
2020-01-28 15:30:00,51.43,51.44,51.23,51.23,102997.5,42.4838,42.4921,42.3186,42.3186,102997.5
2020-01-28 15:40:00,51.21,51.36,51.17,51.33,145473.0,42.3021,42.426,42.269,42.4012,145473.0
2020-01-28 15:50:00,51.33,51.33,51.11,51.2,470254.5,42.4012,42.4012,42.2195,42.2938,470254.5
2020-01-29 09:30:00,51.49,52.05,51.36,51.6,90328.5,42.5334,42.996,42.426,42.6242,90328.5
2020-01-29 09:40:00,51.61,51.69,51.05,51.11,55891.5,42.6325,42.6986,42.1699,42.2195,55891.5
2020-01-29 09:50:00,51.13,51.23,50.95,51.06,40192.5,42.236,42.3186,42.0873,42.1782,40192.5
2020-01-29 10:00:00,51.03,51.14,50.85,50.93,55509.0,42.1534,42.2443,42.0047,42.0708,55509.0
2020-01-29 10:10:00,50.93,51.03,50.84,50.87,154947.0,42.0708,42.1534,41.9964,42.0212,154947.0
2020-01-29 10:20:00,50.87,51.01,50.79,50.85,206092.5,42.0212,42.1369,41.9551,42.0047,206092.5
2020-01-29 10:30:00,50.85,50.89,50.73,50.81,243174.0,42.0047,42.0377,41.9056,41.9717,243174.0
2020-01-29 10:40:00,50.82,50.88,50.77,50.84,53370.0,41.9799,42.0295,41.9386,41.9964,53370.0
2020-01-29 10:50:00,50.83,51.05,50.83,50.89,170310.0,41.9882,42.1699,41.9882,42.0377,170310.0
2020-01-29 11:00:00,50.89,50.93,50.85,50.85,54855.0,42.0377,42.0708,42.0047,42.0047,54855.0
2020-01-29 11:10:00,50.87,50.93,50.79,50.93,64260.0,42.0212,42.0708,41.9551,42.0708,64260.0
2020-01-29 11:20:00,50.93,50.93,50.83,50.87,52983.0,42.0708,42.0708,41.9882,42.0212,52983.0
2020-01-29 11:30:00,50.85,50.87,50.71,50.74,52699.5,42.0047,42.0212,41.8891,41.9138,52699.5
2020-01-29 11:40:00,50.74,50.81,50.71,50.74,26814.0,41.9138,41.9717,41.8891,41.9138,26814.0
2020-01-29 11:50:00,50.72,50.83,50.71,50.83,17685.0,41.8973,41.9882,41.8891,41.9882,17685.0
2020-01-29 12:00:00,50.82,50.86,50.79,50.82,28947.0,41.9799,42.013,41.9551,41.9799,28947.0
2020-01-29 12:10:00,50.82,50.93,50.8,50.89,49230.0,41.9799,42.0708,41.9634,42.0377,49230.0
2020-01-29 12:20:00,50.89,50.91,50.85,50.87,21295.5,42.0377,42.0543,42.0047,42.0212,21295.5
2020-01-29 12:30:00,50.87,50.88,50.79,50.81,26046.0,42.0212,42.0295,41.9551,41.9717,26046.0
2020-01-29 12:40:00,50.82,50.82,50.76,50.79,24235.5,41.9799,41.9799,41.9304,41.9551,24235.5
2020-01-29 12:50:00,50.79,50.81,50.73,50.75,23979.0,41.9551,41.9717,41.9056,41.9221,23979.0
2020-01-29 13:00:00,50.76,50.77,50.66,50.66,41139.0,41.9304,41.9386,41.8478,41.8478,41139.0
2020-01-29 13:10:00,50.67,50.76,50.65,50.76,66633.0,41.856,41.9304,41.8395,41.9304,66633.0
2020-01-29 13:20:00,50.76,50.85,50.73,50.82,67338.0,41.9304,42.0047,41.9056,41.9799,67338.0
2020-01-29 13:30:00,50.83,50.85,50.77,50.81,62203.5,41.9882,42.0047,41.9386,41.9717,62203.5
2020-01-29 13:40:00,50.81,50.84,50.73,50.76,40123.5,41.9717,41.9964,41.9056,41.9304,40123.5
2020-01-29 13:50:00,50.74,50.87,50.73,50.83,49077.0,41.9138,42.0212,41.9056,41.9882,49077.0
2020-01-29 14:00:00,50.8,50.87,50.77,50.79,65205.0,41.9634,42.0212,41.9386,41.9551,65205.0
2020-01-29 14:10:00,50.79,50.93,50.79,50.91,73269.0,41.9551,42.0708,41.9551,42.0543,73269.0
2020-01-29 14:20:00,50.92,50.92,50.84,50.89,74353.5,42.0625,42.0625,41.9964,42.0377,74353.5
2020-01-29 14:30:00,50.89,51.12,50.89,51.03,80362.5,42.0377,42.2277,42.0377,42.1534,80362.5
2020-01-29 14:40:00,51.03,51.04,50.87,50.93,89005.5,42.1534,42.1617,42.0212,42.0708,89005.5
2020-01-29 14:50:00,50.91,50.94,50.89,50.92,40354.5,42.0543,42.079,42.0377,42.0625,40354.5
2020-01-29 15:00:00,50.93,50.95,50.76,50.77,66295.5,42.0708,42.0873,41.9304,41.9386,66295.5
2020-01-29 15:10:00,50.77,50.79,50.7,50.77,59971.5,41.9386,41.9551,41.8808,41.9386,59971.5
2020-01-29 15:20:00,50.78,50.87,50.69,50.85,44959.5,41.9469,42.0212,41.8725,42.0047,44959.5
2020-01-29 15:30:00,50.85,50.88,50.79,50.81,55794.0,42.0047,42.0295,41.9551,41.9717,55794.0
2020-01-29 15:40:00,50.82,50.83,50.73,50.8,76189.5,41.9799,41.9882,41.9056,41.9634,76189.5
2020-01-29 15:50:00,50.77,50.79,50.69,50.74,171225.0,41.9386,41.9551,41.8725,41.9138,171225.0
2020-01-30 09:30:00,50.29,50.64,50.21,50.62,50779.5,41.5421,41.8312,41.476,41.8147,50779.5
2020-01-30 09:40:00,50.59,50.77,50.56,50.74,38998.5,41.7899,41.9386,41.7651,41.9138,38998.5
2020-01-30 09:50:00,50.71,50.71,50.52,50.55,16264.5,41.8891,41.8891,41.7321,41.7569,16264.5
2020-01-30 10:00:00,50.54,50.66,50.43,50.66,43612.5,41.7486,41.8478,41.6578,41.8478,43612.5
2020-01-30 10:10:00,50.65,50.65,50.45,50.49,31635.0,41.8395,41.8395,41.6743,41.7073,31635.0
2020-01-30 10:20:00,50.47,50.47,50.35,50.39,23910.0,41.6908,41.6908,41.5917,41.6247,23910.0
2020-01-30 10:30:00,50.38,50.44,50.33,50.34,68646.0,41.6165,41.666,41.5752,41.5834,68646.0
2020-01-30 10:40:00,50.33,50.37,50.15,50.2,66472.5,41.5752,41.6082,41.4265,41.4678,66472.5
2020-01-30 10:50:00,50.19,50.23,50.07,50.17,49462.5,41.4595,41.4926,41.3604,41.443,49462.5
2020-01-30 11:00:00,50.19,50.29,50.15,50.25,24811.5,41.4595,41.5421,41.4265,41.5091,24811.5
2020-01-30 11:10:00,50.25,50.34,50.25,50.29,12477.0,41.5091,41.5834,41.5091,41.5421,12477.0
2020-01-30 11:20:00,50.28,50.47,50.28,50.41,21027.0,41.5339,41.6908,41.5339,41.6412,21027.0
2020-01-30 11:30:00,50.41,50.41,50.3,50.34,27331.5,41.6412,41.6412,41.5504,41.5834,27331.5
2020-01-30 11:40:00,50.35,50.43,50.33,50.41,27180.0,41.5917,41.6578,41.5752,41.6412,27180.0
2020-01-30 11:50:00,50.43,50.48,50.36,50.36,33600.0,41.6578,41.6991,41.5999,41.5999,33600.0
2020-01-30 12:00:00,50.37,50.41,50.32,50.33,21787.5,41.6082,41.6412,41.5669,41.5752,21787.5
2020-01-30 12:10:00,50.33,50.33,50.25,50.3,30318.0,41.5752,41.5752,41.5091,41.5504,30318.0
2020-01-30 12:20:00,50.28,50.35,50.23,50.25,15955.5,41.5339,41.5917,41.4926,41.5091,15955.5
2020-01-30 12:30:00,50.25,50.27,50.13,50.13,23182.5,41.5091,41.5256,41.4099,41.4099,23182.5
2020-01-30 12:40:00,50.13,50.16,50.05,50.06,28993.5,41.4099,41.4347,41.3439,41.3521,28993.5
2020-01-30 12:50:00,50.05,50.13,50.03,50.04,29539.5,41.3439,41.4099,41.3273,41.3356,29539.5
2020-01-30 13:00:00,50.05,50.15,50.03,50.03,26038.5,41.3439,41.4265,41.3273,41.3273,26038.5
2020-01-30 13:10:00,50.04,50.1,49.99,49.99,44280.0,41.3356,41.3852,41.2943,41.2943,44280.0
2020-01-30 13:20:00,50.0,50.09,49.99,50.07,22380.0,41.3026,41.3769,41.2943,41.3604,22380.0
2020-01-30 13:30:00,50.07,50.14,50.04,50.11,30787.5,41.3604,41.4182,41.3356,41.3934,30787.5
2020-01-30 13:40:00,50.11,50.15,50.09,50.09,40155.0,41.3934,41.4265,41.3769,41.3769,40155.0
2020-01-30 13:50:00,50.09,50.11,50.03,50.05,24106.5,41.3769,41.3934,41.3273,41.3439,24106.5
2020-01-30 14:00:00,50.07,50.15,50.07,50.15,33454.5,41.3604,41.4265,41.3604,41.4265,33454.5
2020-01-30 14:10:00,50.14,50.21,50.1,50.19,58422.0,41.4182,41.476,41.3852,41.4595,58422.0
2020-01-30 14:20:00,50.19,50.23,50.16,50.17,37545.0,41.4595,41.4926,41.4347,41.443,37545.0
2020-01-30 14:30:00,50.17,50.17,50.09,50.13,25135.5,41.443,41.443,41.3769,41.4099,25135.5
2020-01-30 14:40:00,50.13,50.33,50.06,50.16,79975.5,41.4099,41.5752,41.3521,41.4347,79975.5
2020-01-30 14:50:00,50.21,50.29,50.09,50.25,31186.5,41.476,41.5421,41.3769,41.5091,31186.5
2020-01-30 15:00:00,50.28,50.4,50.23,50.29,55075.5,41.5339,41.633,41.4926,41.5421,55075.5
2020-01-30 15:10:00,50.27,50.35,50.23,50.33,52507.5,41.5256,41.5917,41.4926,41.5752,52507.5
2020-01-30 15:20:00,50.32,50.53,50.32,50.5,44173.5,41.5669,41.7404,41.5669,41.7156,44173.5
2020-01-30 15:30:00,50.49,50.55,50.47,50.54,68142.0,41.7073,41.7569,41.6908,41.7486,68142.0
2020-01-30 15:40:00,50.53,50.6,50.51,50.55,154009.5,41.7404,41.7982,41.7238,41.7569,154009.5
2020-01-30 15:50:00,50.55,50.75,50.55,50.71,287553.0,41.7569,41.9221,41.7569,41.8891,287553.0
2020-01-31 09:30:00,50.31,50.34,49.84,50.14,82129.5,41.5586,41.5834,41.1704,41.4182,82129.5
2020-01-31 09:40:00,50.13,50.18,49.76,49.85,62542.5,41.4099,41.4512,41.1043,41.1787,62542.5
2020-01-31 09:50:00,49.85,50.01,49.81,49.97,94581.0,41.1787,41.3108,41.1456,41.2778,94581.0
2020-01-31 10:00:00,49.95,50.03,49.82,49.84,52054.5,41.2613,41.3273,41.1539,41.1704,52054.5
2020-01-31 10:10:00,49.83,49.89,49.69,49.85,67680.0,41.1621,41.2117,41.0465,41.1787,67680.0
2020-01-31 10:20:00,49.85,49.9,49.72,49.74,291927.0,41.1787,41.22,41.0713,41.0878,291927.0
2020-01-31 10:30:00,49.72,49.85,49.71,49.78,71331.0,41.0713,41.1787,41.063,41.1208,71331.0
2020-01-31 10:40:00,49.79,49.88,49.7,49.76,48655.5,41.1291,41.2034,41.0547,41.1043,48655.5
2020-01-31 10:50:00,49.76,49.77,49.61,49.66,75732.0,41.1043,41.1126,40.9804,41.0217,75732.0
2020-01-31 11:00:00,49.65,49.74,49.55,49.57,55320.0,41.0134,41.0878,40.9308,40.9474,55320.0
2020-01-31 11:10:00,49.57,49.69,49.44,49.56,67954.5,40.9474,41.0465,40.84,40.9391,67954.5
2020-01-31 11:20:00,49.55,49.65,49.45,49.47,117580.5,40.9308,41.0134,40.8482,40.8648,117580.5
2020-01-31 11:30:00,49.48,49.6,49.39,49.49,66160.5,40.873,40.9721,40.7987,40.8813,66160.5
2020-01-31 11:40:00,49.49,49.67,49.49,49.65,37726.5,40.8813,41.03,40.8813,41.0134,37726.5
2020-01-31 11:50:00,49.65,49.71,49.59,49.71,62545.5,41.0134,41.063,40.9639,41.063,62545.5
2020-01-31 12:00:00,49.71,49.77,49.66,49.68,52267.5,41.063,41.1126,41.0217,41.0382,52267.5
2020-01-31 12:10:00,49.67,49.71,49.56,49.58,46267.5,41.03,41.063,40.9391,40.9556,46267.5
2020-01-31 12:20:00,49.57,49.64,49.51,49.59,195868.5,40.9474,41.0052,40.8978,40.9639,195868.5
2020-01-31 12:30:00,49.59,49.59,49.34,49.35,46098.0,40.9639,40.9639,40.7574,40.7656,46098.0
2020-01-31 12:40:00,49.35,49.49,49.31,49.37,43336.5,40.7656,40.8813,40.7326,40.7821,43336.5
2020-01-31 12:50:00,49.37,49.53,49.29,49.49,55218.0,40.7821,40.9143,40.7161,40.8813,55218.0
2020-01-31 13:00:00,49.47,49.55,49.42,49.44,42865.5,40.8648,40.9308,40.8234,40.84,42865.5
2020-01-31 13:10:00,49.45,49.45,49.35,49.37,44389.5,40.8482,40.8482,40.7656,40.7821,44389.5
2020-01-31 13:20:00,49.36,49.45,49.35,49.41,45976.5,40.7739,40.8482,40.7656,40.8152,45976.5
2020-01-31 13:30:00,49.39,49.43,49.33,49.35,56374.5,40.7987,40.8317,40.7491,40.7656,56374.5
2020-01-31 13:40:00,49.37,49.39,49.27,49.35,80707.5,40.7821,40.7987,40.6995,40.7656,80707.5
2020-01-31 13:50:00,49.33,49.51,49.3,49.51,59457.0,40.7491,40.8978,40.7243,40.8978,59457.0
2020-01-31 14:00:00,49.51,49.62,49.51,49.61,58437.0,40.8978,40.9887,40.8978,40.9804,58437.0
2020-01-31 14:10:00,49.61,49.66,49.55,49.61,62782.5,40.9804,41.0217,40.9308,40.9804,62782.5
2020-01-31 14:20:00,49.59,49.6,49.44,49.46,302014.5,40.9639,40.9721,40.84,40.8565,302014.5
2020-01-31 14:30:00,49.45,49.62,49.44,49.55,56440.5,40.8482,40.9887,40.84,40.9308,56440.5
2020-01-31 14:40:00,49.55,49.56,49.45,49.47,58702.5,40.9308,40.9391,40.8482,40.8648,58702.5
2020-01-31 14:50:00,49.47,49.55,49.46,49.5,46272.0,40.8648,40.9308,40.8565,40.8895,46272.0
2020-01-31 15:00:00,49.5,49.53,49.37,49.39,86772.0,40.8895,40.9143,40.7821,40.7987,86772.0
2020-01-31 15:10:00,49.39,49.44,49.33,49.41,69400.5,40.7987,40.84,40.7491,40.8152,69400.5
2020-01-31 15:20:00,49.41,49.45,49.33,49.33,151614.0,40.8152,40.8482,40.7491,40.7491,151614.0
2020-01-31 15:30:00,49.34,49.37,49.27,49.33,115317.0,40.7574,40.7821,40.6995,40.7491,115317.0
2020-01-31 15:40:00,49.34,49.49,49.24,49.41,178998.0,40.7574,40.8813,40.6748,40.8152,178998.0
2020-01-31 15:50:00,49.39,49.58,49.37,49.47,403150.5,40.7987,40.9556,40.7821,40.8648,403150.5
2020-02-03 09:30:00,49.92,50.01,49.42,49.57,119469.0,41.2365,41.3108,40.8234,40.9474,119469.0
2020-02-03 09:40:00,49.54,49.89,49.53,49.79,63543.0,40.9226,41.2117,40.9143,41.1291,63543.0
2020-02-03 09:50:00,49.83,49.9,49.71,49.89,41770.5,41.1621,41.22,41.063,41.2117,41770.5
2020-02-03 10:00:00,49.89,50.31,49.89,50.01,99217.5,41.2117,41.5586,41.2117,41.3108,99217.5
2020-02-03 10:10:00,50.04,50.1,49.97,50.05,38646.0,41.3356,41.3852,41.2778,41.3439,38646.0
2020-02-03 10:20:00,50.05,50.25,49.98,50.23,39079.5,41.3439,41.5091,41.286,41.4926,39079.5
2020-02-03 10:30:00,50.23,50.33,50.19,50.28,65364.0,41.4926,41.5752,41.4595,41.5339,65364.0
2020-02-03 10:40:00,50.28,50.29,49.98,50.04,65839.5,41.5339,41.5421,41.286,41.3356,65839.5
2020-02-03 10:50:00,50.02,50.07,49.96,49.98,35628.0,41.3191,41.3604,41.2695,41.286,35628.0
2020-02-03 11:00:00,49.98,50.03,49.95,49.98,36372.0,41.286,41.3273,41.2613,41.286,36372.0
2020-02-03 11:10:00,49.98,50.02,49.81,49.84,37404.0,41.286,41.3191,41.1456,41.1704,37404.0
2020-02-03 11:20:00,49.87,49.89,49.74,49.74,23395.5,41.1952,41.2117,41.0878,41.0878,23395.5
2020-02-03 11:30:00,49.75,49.77,49.67,49.71,29688.0,41.096,41.1126,41.03,41.063,29688.0
2020-02-03 11:40:00,49.7,49.71,49.54,49.63,34029.0,41.0547,41.063,40.9226,40.9969,34029.0
2020-02-03 11:50:00,49.64,49.73,49.61,49.73,13143.0,41.0052,41.0795,40.9804,41.0795,13143.0
2020-02-03 12:00:00,49.73,49.75,49.61,49.61,16389.0,41.0795,41.096,40.9804,40.9804,16389.0
2020-02-03 12:10:00,49.6,49.76,49.59,49.74,20397.0,40.9721,41.1043,40.9639,41.0878,20397.0
2020-02-03 12:20:00,49.75,49.83,49.74,49.76,32868.0,41.096,41.1621,41.0878,41.1043,32868.0
2020-02-03 12:30:00,49.76,49.81,49.73,49.77,27445.5,41.1043,41.1456,41.0795,41.1126,27445.5
2020-02-03 12:40:00,49.77,49.84,49.75,49.83,12253.5,41.1126,41.1704,41.096,41.1621,12253.5
2020-02-03 12:50:00,49.83,49.91,49.83,49.89,24243.0,41.1621,41.2282,41.1621,41.2117,24243.0
2020-02-03 13:00:00,49.89,49.94,49.85,49.93,71454.0,41.2117,41.253,41.1787,41.2447,71454.0
2020-02-03 13:10:00,49.92,49.93,49.82,49.93,112111.5,41.2365,41.2447,41.1539,41.2447,112111.5
2020-02-03 13:20:00,49.92,49.95,49.86,49.87,25479.0,41.2365,41.2613,41.1869,41.1952,25479.0
2020-02-03 13:30:00,49.88,49.95,49.84,49.9,29236.5,41.2034,41.2613,41.1704,41.22,29236.5
2020-02-03 13:40:00,49.91,49.91,49.82,49.85,75345.0,41.2282,41.2282,41.1539,41.1787,75345.0
2020-02-03 13:50:00,49.85,49.85,49.73,49.85,40686.0,41.1787,41.1787,41.0795,41.1787,40686.0
2020-02-03 14:00:00,49.83,49.83,49.73,49.75,47146.5,41.1621,41.1621,41.0795,41.096,47146.5
2020-02-03 14:10:00,49.73,49.74,49.67,49.69,35658.0,41.0795,41.0878,41.03,41.0465,35658.0
2020-02-03 14:20:00,49.69,49.75,49.69,49.69,37258.5,41.0465,41.096,41.0465,41.0465,37258.5
2020-02-03 14:30:00,49.7,49.76,49.64,49.73,34965.0,41.0547,41.1043,41.0052,41.0795,34965.0
2020-02-03 14:40:00,49.72,49.85,49.7,49.85,44439.0,41.0713,41.1787,41.0547,41.1787,44439.0
2020-02-03 14:50:00,49.83,49.85,49.79,49.81,52134.0,41.1621,41.1787,41.1291,41.1456,52134.0
2020-02-03 15:00:00,49.8,49.85,49.77,49.83,37314.0,41.1373,41.1787,41.1126,41.1621,37314.0
2020-02-03 15:10:00,49.84,49.85,49.79,49.83,47734.5,41.1704,41.1787,41.1291,41.1621,47734.5
2020-02-03 15:20:00,49.83,49.91,49.81,49.89,93907.5,41.1621,41.2282,41.1456,41.2117,93907.5
2020-02-03 15:30:00,49.89,49.89,49.78,49.78,162337.5,41.2117,41.2117,41.1208,41.1208,162337.5
2020-02-03 15:40:00,49.78,49.79,49.66,49.67,176337.0,41.1208,41.1291,41.0217,41.03,176337.0
2020-02-03 15:50:00,49.64,49.66,49.51,49.56,299709.0,41.0052,41.0217,40.8978,40.9391,299709.0
2020-02-04 09:30:00,50.41,50.53,50.23,50.3,101743.5,41.6412,41.7404,41.4926,41.5504,101743.5
2020-02-04 09:40:00,50.33,50.57,50.27,50.55,83322.0,41.5752,41.7734,41.5256,41.7569,83322.0
2020-02-04 09:50:00,50.55,50.61,50.45,50.57,54696.0,41.7569,41.8065,41.6743,41.7734,54696.0
2020-02-04 10:00:00,50.59,50.65,50.45,50.52,58899.0,41.7899,41.8395,41.6743,41.7321,58899.0
2020-02-04 10:10:00,50.52,50.6,50.41,50.53,51307.5,41.7321,41.7982,41.6412,41.7404,51307.5
2020-02-04 10:20:00,50.54,50.57,50.41,50.55,45726.0,41.7486,41.7734,41.6412,41.7569,45726.0
2020-02-04 10:30:00,50.55,50.63,50.53,50.57,90447.0,41.7569,41.823,41.7404,41.7734,90447.0
2020-02-04 10:40:00,50.57,50.64,50.49,50.55,50772.0,41.7734,41.8312,41.7073,41.7569,50772.0
2020-02-04 10:50:00,50.53,50.57,50.46,50.48,42120.0,41.7404,41.7734,41.6825,41.6991,42120.0
2020-02-04 11:00:00,50.48,50.55,50.44,50.49,50293.5,41.6991,41.7569,41.666,41.7073,50293.5
2020-02-04 11:10:00,50.5,50.52,50.44,50.46,66892.5,41.7156,41.7321,41.666,41.6825,66892.5
2020-02-04 11:20:00,50.46,50.57,50.46,50.52,96603.0,41.6825,41.7734,41.6825,41.7321,96603.0
2020-02-04 11:30:00,50.53,50.55,50.44,50.45,63838.5,41.7404,41.7569,41.666,41.6743,63838.5
2020-02-04 11:40:00,50.45,50.55,50.44,50.46,52014.0,41.6743,41.7569,41.666,41.6825,52014.0
2020-02-04 11:50:00,50.47,50.54,50.45,50.52,14736.0,41.6908,41.7486,41.6743,41.7321,14736.0
2020-02-04 12:00:00,50.51,50.56,50.51,50.53,56965.5,41.7238,41.7651,41.7238,41.7404,56965.5
2020-02-04 12:10:00,50.53,50.55,50.48,50.52,39499.5,41.7404,41.7569,41.6991,41.7321,39499.5
2020-02-04 12:20:00,50.53,50.58,50.47,50.51,19836.0,41.7404,41.7817,41.6908,41.7238,19836.0
2020-02-04 12:30:00,50.52,50.55,50.51,50.53,21658.5,41.7321,41.7569,41.7238,41.7404,21658.5
2020-02-04 12:40:00,50.53,50.67,50.52,50.65,39502.5,41.7404,41.856,41.7321,41.8395,39502.5
2020-02-04 12:50:00,50.66,50.67,50.59,50.63,37902.0,41.8478,41.856,41.7899,41.823,37902.0
2020-02-04 13:00:00,50.63,50.67,50.59,50.66,61440.0,41.823,41.856,41.7899,41.8478,61440.0
2020-02-04 13:10:00,50.67,50.67,50.55,50.56,53167.5,41.856,41.856,41.7569,41.7651,53167.5
2020-02-04 13:20:00,50.56,50.61,50.55,50.61,25279.5,41.7651,41.8065,41.7569,41.8065,25279.5
2020-02-04 13:30:00,50.61,50.63,50.52,50.59,31681.5,41.8065,41.823,41.7321,41.7899,31681.5
2020-02-04 13:40:00,50.58,50.67,50.55,50.63,41518.5,41.7817,41.856,41.7569,41.823,41518.5
2020-02-04 13:50:00,50.63,50.69,50.59,50.69,33045.0,41.823,41.8725,41.7899,41.8725,33045.0
2020-02-04 14:00:00,50.68,50.74,50.67,50.73,23739.0,41.8643,41.9138,41.856,41.9056,23739.0
2020-02-04 14:10:00,50.73,50.84,50.72,50.81,49011.0,41.9056,41.9964,41.8973,41.9717,49011.0
2020-02-04 14:20:00,50.81,50.83,50.73,50.76,37177.5,41.9717,41.9882,41.9056,41.9304,37177.5
2020-02-04 14:30:00,50.75,50.81,50.73,50.81,29454.0,41.9221,41.9717,41.9056,41.9717,29454.0
2020-02-04 14:40:00,50.81,50.88,50.79,50.86,38490.0,41.9717,42.0295,41.9551,42.013,38490.0
2020-02-04 14:50:00,50.84,50.85,50.72,50.73,31065.0,41.9964,42.0047,41.8973,41.9056,31065.0
2020-02-04 15:00:00,50.71,50.75,50.66,50.66,37768.5,41.8891,41.9221,41.8478,41.8478,37768.5
2020-02-04 15:10:00,50.67,50.78,50.65,50.76,38085.0,41.856,41.9469,41.8395,41.9304,38085.0
2020-02-04 15:20:00,50.77,50.79,50.65,50.65,55881.0,41.9386,41.9551,41.8395,41.8395,55881.0
2020-02-04 15:30:00,50.65,50.77,50.64,50.69,95307.0,41.8395,41.9386,41.8312,41.8725,95307.0
2020-02-04 15:40:00,50.68,50.73,50.63,50.67,172645.5,41.8643,41.9056,41.823,41.856,172645.5
2020-02-04 15:50:00,50.67,50.86,50.66,50.79,495238.5,41.856,42.013,41.8478,41.9551,495238.5
2020-02-05 09:30:00,51.49,51.81,51.31,51.51,79494.0,42.5334,42.7977,42.3847,42.5499,79494.0
2020-02-05 09:40:00,51.48,51.79,51.45,51.68,56781.0,42.5251,42.7812,42.5003,42.6903,56781.0
2020-02-05 09:50:00,51.69,51.71,51.41,51.48,53896.5,42.6986,42.7151,42.4673,42.5251,53896.5
2020-02-05 10:00:00,51.45,51.73,51.43,51.67,53199.0,42.5003,42.7316,42.4838,42.6821,53199.0
2020-02-05 10:10:00,51.67,51.77,51.63,51.75,53821.5,42.6821,42.7647,42.649,42.7481,53821.5
2020-02-05 10:20:00,51.77,51.8,51.55,51.61,72636.0,42.7647,42.7895,42.5829,42.6325,72636.0
2020-02-05 10:30:00,51.63,51.64,51.53,51.59,33082.5,42.649,42.6573,42.5664,42.616,33082.5
2020-02-05 10:40:00,51.63,51.79,51.61,51.77,48285.0,42.649,42.7812,42.6325,42.7647,48285.0
2020-02-05 10:50:00,51.77,51.9,51.73,51.87,48957.0,42.7647,42.8721,42.7316,42.8473,48957.0
2020-02-05 11:00:00,51.85,51.87,51.76,51.85,32023.5,42.8308,42.8473,42.7564,42.8308,32023.5
2020-02-05 11:10:00,51.87,51.95,51.83,51.91,78454.5,42.8473,42.9134,42.8142,42.8803,78454.5
2020-02-05 11:20:00,51.9,51.97,51.83,51.87,32479.5,42.8721,42.9299,42.8142,42.8473,32479.5
2020-02-05 11:30:00,51.87,51.95,51.81,51.93,23728.5,42.8473,42.9134,42.7977,42.8968,23728.5
2020-02-05 11:40:00,51.88,51.96,51.85,51.96,23799.0,42.8555,42.9216,42.8308,42.9216,23799.0
2020-02-05 11:50:00,51.95,51.99,51.93,51.98,24489.0,42.9134,42.9464,42.8968,42.9381,24489.0
2020-02-05 12:00:00,51.98,51.99,51.9,51.97,19669.5,42.9381,42.9464,42.8721,42.9299,19669.5
2020-02-05 12:10:00,51.97,52.05,51.95,52.04,45601.5,42.9299,42.996,42.9134,42.9877,45601.5
2020-02-05 12:20:00,52.05,52.07,52.01,52.03,26635.5,42.996,43.0125,42.9629,42.9794,26635.5
2020-02-05 12:30:00,52.04,52.07,52.0,52.04,26820.0,42.9877,43.0125,42.9547,42.9877,26820.0
2020-02-05 12:40:00,52.04,52.11,52.01,52.09,29619.0,42.9877,43.0455,42.9629,43.029,29619.0
2020-02-05 12:50:00,52.09,52.11,51.97,51.98,39726.0,43.029,43.0455,42.9299,42.9381,39726.0
2020-02-05 13:00:00,51.99,52.01,51.96,52.01,22074.0,42.9464,42.9629,42.9216,42.9629,22074.0
2020-02-05 13:10:00,52.0,52.05,51.97,52.02,29521.5,42.9547,42.996,42.9299,42.9712,29521.5
2020-02-05 13:20:00,52.01,52.07,52.0,52.06,30609.0,42.9629,43.0125,42.9547,43.0042,30609.0
2020-02-05 13:30:00,52.07,52.11,52.01,52.06,26716.5,43.0125,43.0455,42.9629,43.0042,26716.5
2020-02-05 13:40:00,52.05,52.1,52.02,52.07,27298.5,42.996,43.0373,42.9712,43.0125,27298.5
2020-02-05 13:50:00,52.05,52.07,52.01,52.03,23259.0,42.996,43.0125,42.9629,42.9794,23259.0
2020-02-05 14:00:00,52.0,52.01,51.88,51.88,25878.0,42.9547,42.9629,42.8555,42.8555,25878.0
2020-02-05 14:10:00,51.88,51.89,51.79,51.81,31060.5,42.8555,42.8638,42.7812,42.7977,31060.5
2020-02-05 14:20:00,51.81,51.84,51.79,51.84,31758.0,42.7977,42.8225,42.7812,42.8225,31758.0
2020-02-05 14:30:00,51.83,51.93,51.83,51.91,43951.5,42.8142,42.8968,42.8142,42.8803,43951.5
2020-02-05 14:40:00,51.91,51.99,51.89,51.91,39097.5,42.8803,42.9464,42.8638,42.8803,39097.5
2020-02-05 14:50:00,51.91,52.01,51.9,51.99,54805.5,42.8803,42.9629,42.8721,42.9464,54805.5
2020-02-05 15:00:00,51.99,52.02,51.91,51.91,68593.5,42.9464,42.9712,42.8803,42.8803,68593.5
2020-02-05 15:10:00,51.93,51.98,51.89,51.95,35296.5,42.8968,42.9381,42.8638,42.9134,35296.5
2020-02-05 15:20:00,51.95,52.02,51.93,52.02,60729.0,42.9134,42.9712,42.8968,42.9712,60729.0
2020-02-05 15:30:00,52.03,52.09,52.0,52.03,119199.0,42.9794,43.029,42.9547,42.9794,119199.0
2020-02-05 15:40:00,52.03,52.11,51.98,52.04,107046.0,42.9794,43.0455,42.9381,42.9877,107046.0
2020-02-05 15:50:00,52.04,52.05,51.92,51.98,312888.0,42.9877,42.996,42.8886,42.9381,312888.0
2020-02-06 09:30:00,52.15,52.33,51.58,51.84,102555.0,43.0786,43.2273,42.6077,42.8225,102555.0
2020-02-06 09:40:00,51.87,51.89,51.55,51.56,32307.0,42.8473,42.8638,42.5829,42.5912,32307.0
2020-02-06 09:50:00,51.55,51.89,51.52,51.89,26173.5,42.5829,42.8638,42.5582,42.8638,26173.5
2020-02-06 10:00:00,51.83,51.93,51.76,51.85,36480.0,42.8142,42.8968,42.7564,42.8308,36480.0
2020-02-06 10:10:00,51.83,51.95,51.69,51.69,34911.0,42.8142,42.9134,42.6986,42.6986,34911.0
2020-02-06 10:20:00,51.67,51.7,51.53,51.56,40429.5,42.6821,42.7068,42.5664,42.5912,40429.5
2020-02-06 10:30:00,51.54,51.61,51.51,51.56,123132.0,42.5747,42.6325,42.5499,42.5912,123132.0
2020-02-06 10:40:00,51.57,51.79,51.55,51.75,80247.0,42.5995,42.7812,42.5829,42.7481,80247.0
2020-02-06 10:50:00,51.77,51.79,51.56,51.66,55870.5,42.7647,42.7812,42.5912,42.6738,55870.5
2020-02-06 11:00:00,51.63,51.69,51.59,51.66,17809.5,42.649,42.6986,42.616,42.6738,17809.5
2020-02-06 11:10:00,51.69,51.79,51.68,51.79,60127.5,42.6986,42.7812,42.6903,42.7812,60127.5
2020-02-06 11:20:00,51.78,51.81,51.69,51.69,18135.0,42.7729,42.7977,42.6986,42.6986,18135.0
2020-02-06 11:30:00,51.71,51.73,51.63,51.69,13963.5,42.7151,42.7316,42.649,42.6986,13963.5
2020-02-06 11:40:00,51.68,51.73,51.63,51.67,15067.5,42.6903,42.7316,42.649,42.6821,15067.5
2020-02-06 11:50:00,51.69,51.69,51.59,51.59,16494.0,42.6986,42.6986,42.616,42.616,16494.0
2020-02-06 12:00:00,51.59,51.67,51.57,51.65,13435.5,42.616,42.6821,42.5995,42.6655,13435.5
2020-02-06 12:10:00,51.65,51.77,51.63,51.77,13086.0,42.6655,42.7647,42.649,42.7647,13086.0
2020-02-06 12:20:00,51.77,51.82,51.77,51.8,21574.5,42.7647,42.806,42.7647,42.7895,21574.5
2020-02-06 12:30:00,51.79,51.79,51.68,51.7,16860.0,42.7812,42.7812,42.6903,42.7068,16860.0
2020-02-06 12:40:00,51.71,51.75,51.68,51.7,13882.5,42.7151,42.7481,42.6903,42.7068,13882.5
2020-02-06 12:50:00,51.72,51.73,51.69,51.73,12448.5,42.7234,42.7316,42.6986,42.7316,12448.5
2020-02-06 13:00:00,51.73,51.75,51.69,51.71,16861.5,42.7316,42.7481,42.6986,42.7151,16861.5
2020-02-06 13:10:00,51.71,51.71,51.61,51.61,33366.0,42.7151,42.7151,42.6325,42.6325,33366.0
2020-02-06 13:20:00,51.61,51.66,51.56,51.63,16989.0,42.6325,42.6738,42.5912,42.649,16989.0
2020-02-06 13:30:00,51.61,51.66,51.6,51.66,15522.0,42.6325,42.6738,42.6242,42.6738,15522.0
2020-02-06 13:40:00,51.65,51.71,51.61,51.69,35341.5,42.6655,42.7151,42.6325,42.6986,35341.5
2020-02-06 13:50:00,51.68,51.81,51.68,51.8,37291.5,42.6903,42.7977,42.6903,42.7895,37291.5
2020-02-06 14:00:00,51.8,51.81,51.75,51.81,24990.0,42.7895,42.7977,42.7481,42.7977,24990.0
2020-02-06 14:10:00,51.81,51.86,51.75,51.78,32103.0,42.7977,42.839,42.7481,42.7729,32103.0
2020-02-06 14:20:00,51.77,51.78,51.71,51.77,71460.0,42.7647,42.7729,42.7151,42.7647,71460.0
2020-02-06 14:30:00,51.77,51.78,51.67,51.69,32616.0,42.7647,42.7729,42.6821,42.6986,32616.0
2020-02-06 14:40:00,51.69,51.75,51.69,51.72,31933.5,42.6986,42.7481,42.6986,42.7234,31933.5
2020-02-06 14:50:00,51.73,51.73,51.67,51.67,28362.0,42.7316,42.7316,42.6821,42.6821,28362.0
2020-02-06 15:00:00,51.67,51.71,51.63,51.71,41595.0,42.6821,42.7151,42.649,42.7151,41595.0
2020-02-06 15:10:00,51.71,51.71,51.63,51.63,48157.5,42.7151,42.7151,42.649,42.649,48157.5
2020-02-06 15:20:00,51.63,51.69,51.57,51.63,61395.0,42.649,42.6986,42.5995,42.649,61395.0
2020-02-06 15:30:00,51.63,51.73,51.63,51.73,71281.5,42.649,42.7316,42.649,42.7316,71281.5
2020-02-06 15:40:00,51.73,51.75,51.68,51.71,97195.5,42.7316,42.7481,42.6903,42.7151,97195.5
2020-02-06 15:50:00,51.72,51.75,51.67,51.73,200754.0,42.7234,42.7481,42.6821,42.7316,200754.0
2020-02-07 09:30:00,51.4,51.45,51.05,51.28,47289.0,42.459,42.5003,42.1699,42.3599,47289.0
2020-02-07 09:40:00,51.24,51.25,50.9,51.03,53815.5,42.3269,42.3351,42.046,42.1534,53815.5
2020-02-07 09:50:00,51.04,51.09,50.86,50.86,46746.0,42.1617,42.203,42.013,42.013,46746.0
2020-02-07 10:00:00,50.87,50.87,50.67,50.8,70746.0,42.0212,42.0212,41.856,41.9634,70746.0
2020-02-07 10:10:00,50.82,50.88,50.8,50.84,31443.0,41.9799,42.0295,41.9634,41.9964,31443.0
2020-02-07 10:20:00,50.85,50.88,50.78,50.81,74667.0,42.0047,42.0295,41.9469,41.9717,74667.0
2020-02-07 10:30:00,50.81,50.83,50.73,50.73,48942.0,41.9717,41.9882,41.9056,41.9056,48942.0
2020-02-07 10:40:00,50.73,50.77,50.68,50.7,73882.5,41.9056,41.9386,41.8643,41.8808,73882.5
2020-02-07 10:50:00,50.71,50.72,50.65,50.65,70747.5,41.8891,41.8973,41.8395,41.8395,70747.5
2020-02-07 11:00:00,50.65,50.67,50.49,50.49,99649.5,41.8395,41.856,41.7073,41.7073,99649.5
2020-02-07 11:10:00,50.49,50.49,50.37,50.47,43774.5,41.7073,41.7073,41.6082,41.6908,43774.5
2020-02-07 11:20:00,50.48,50.63,50.48,50.61,21669.0,41.6991,41.823,41.6991,41.8065,21669.0
2020-02-07 11:30:00,50.61,50.63,50.47,50.47,33627.0,41.8065,41.823,41.6908,41.6908,33627.0
2020-02-07 11:40:00,50.47,50.51,50.41,50.43,32404.5,41.6908,41.7238,41.6412,41.6578,32404.5
2020-02-07 11:50:00,50.43,50.51,50.43,50.49,22353.0,41.6578,41.7238,41.6578,41.7073,22353.0
2020-02-07 12:00:00,50.49,50.61,50.47,50.6,21160.5,41.7073,41.8065,41.6908,41.7982,21160.5
2020-02-07 12:10:00,50.61,50.67,50.56,50.63,30243.0,41.8065,41.856,41.7651,41.823,30243.0
2020-02-07 12:20:00,50.61,50.67,50.58,50.59,57604.5,41.8065,41.856,41.7817,41.7899,57604.5
2020-02-07 12:30:00,50.61,50.61,50.53,50.55,60507.0,41.8065,41.8065,41.7404,41.7569,60507.0
2020-02-07 12:40:00,50.55,50.58,50.49,50.5,68197.5,41.7569,41.7817,41.7073,41.7156,68197.5
2020-02-07 12:50:00,50.5,50.52,50.43,50.48,24814.5,41.7156,41.7321,41.6578,41.6991,24814.5
2020-02-07 13:00:00,50.45,50.46,50.34,50.37,23673.0,41.6743,41.6825,41.5834,41.6082,23673.0
2020-02-07 13:10:00,50.37,50.4,50.35,50.36,15772.5,41.6082,41.633,41.5917,41.5999,15772.5
2020-02-07 13:20:00,50.36,50.41,50.35,50.39,17158.5,41.5999,41.6412,41.5917,41.6247,17158.5
2020-02-07 13:30:00,50.39,50.4,50.31,50.33,39709.5,41.6247,41.633,41.5586,41.5752,39709.5
2020-02-07 13:40:00,50.34,50.37,50.32,50.33,39265.5,41.5834,41.6082,41.5669,41.5752,39265.5
2020-02-07 13:50:00,50.33,50.43,50.33,50.38,45160.5,41.5752,41.6578,41.5752,41.6165,45160.5
2020-02-07 14:00:00,50.38,50.39,50.25,50.28,81810.0,41.6165,41.6247,41.5091,41.5339,81810.0
2020-02-07 14:10:00,50.28,50.35,50.26,50.33,33529.5,41.5339,41.5917,41.5173,41.5752,33529.5
2020-02-07 14:20:00,50.33,50.39,50.31,50.37,33160.5,41.5752,41.6247,41.5586,41.6082,33160.5
2020-02-07 14:30:00,50.37,50.37,50.21,50.21,66811.5,41.6082,41.6082,41.476,41.476,66811.5
2020-02-07 14:40:00,50.2,50.29,50.19,50.28,30346.5,41.4678,41.5421,41.4595,41.5339,30346.5
2020-02-07 14:50:00,50.29,50.33,50.24,50.29,27894.0,41.5421,41.5752,41.5008,41.5421,27894.0
2020-02-07 15:00:00,50.29,50.34,50.26,50.29,56151.0,41.5421,41.5834,41.5173,41.5421,56151.0
2020-02-07 15:10:00,50.29,50.37,50.27,50.34,36516.0,41.5421,41.6082,41.5256,41.5834,36516.0
2020-02-07 15:20:00,50.34,50.35,50.27,50.27,78826.5,41.5834,41.5917,41.5256,41.5256,78826.5
2020-02-07 15:30:00,50.27,50.31,50.24,50.28,109723.5,41.5256,41.5586,41.5008,41.5339,109723.5
2020-02-07 15:40:00,50.28,50.31,50.23,50.24,93223.5,41.5339,41.5586,41.4926,41.5008,93223.5
2020-02-07 15:50:00,50.24,50.32,50.18,50.29,223149.0,41.5008,41.5669,41.4512,41.5421,223149.0
2020-02-10 09:30:00,49.86,50.08,49.76,49.87,70308.0,41.3619,41.5444,41.279,41.3702,70308.0
2020-02-10 09:40:00,49.88,50.06,49.8,49.82,66924.0,41.3785,41.5278,41.3121,41.3287,66924.0
2020-02-10 09:50:00,49.83,50.08,49.81,50.08,36306.0,41.337,41.5444,41.3204,41.5444,36306.0
2020-02-10 10:00:00,50.09,50.23,50.05,50.22,212086.5,41.5527,41.6689,41.5195,41.6606,212086.5
2020-02-10 10:10:00,50.21,50.23,50.06,50.15,91636.5,41.6523,41.6689,41.5278,41.6025,91636.5
2020-02-10 10:20:00,50.17,50.23,50.11,50.21,69928.5,41.6191,41.6689,41.5693,41.6523,69928.5
2020-02-10 10:30:00,50.21,50.26,50.15,50.25,39117.0,41.6523,41.6937,41.6025,41.6854,39117.0
2020-02-10 10:40:00,50.25,50.27,50.21,50.25,48489.0,41.6854,41.702,41.6523,41.6854,48489.0
2020-02-10 10:50:00,50.25,50.25,50.2,50.23,25542.0,41.6854,41.6854,41.644,41.6689,25542.0
2020-02-10 11:00:00,50.24,50.28,50.21,50.23,19741.5,41.6772,41.7103,41.6523,41.6689,19741.5
2020-02-10 11:10:00,50.23,50.25,50.11,50.11,27127.5,41.6689,41.6854,41.5693,41.5693,27127.5
2020-02-10 11:20:00,50.11,50.2,50.11,50.15,20194.5,41.5693,41.644,41.5693,41.6025,20194.5
2020-02-10 11:30:00,50.15,50.18,50.07,50.11,27336.0,41.6025,41.6274,41.5361,41.5693,27336.0
2020-02-10 11:40:00,50.13,50.18,50.09,50.11,15682.5,41.5859,41.6274,41.5527,41.5693,15682.5
2020-02-10 11:50:00,50.13,50.13,50.05,50.07,15655.5,41.5859,41.5859,41.5195,41.5361,15655.5
2020-02-10 12:00:00,50.05,50.05,49.99,49.99,17316.0,41.5195,41.5195,41.4698,41.4698,17316.0
2020-02-10 12:10:00,49.99,50.01,49.94,49.95,15598.5,41.4698,41.4864,41.4283,41.4366,15598.5
2020-02-10 12:20:00,49.94,49.95,49.9,49.92,25059.0,41.4283,41.4366,41.3951,41.4117,25059.0
2020-02-10 12:30:00,49.92,49.93,49.85,49.85,20679.0,41.4117,41.42,41.3536,41.3536,20679.0
2020-02-10 12:40:00,49.85,49.91,49.83,49.91,30093.0,41.3536,41.4034,41.337,41.4034,30093.0
2020-02-10 12:50:00,49.91,49.92,49.88,49.91,12778.5,41.4034,41.4117,41.3785,41.4034,12778.5
2020-02-10 13:00:00,49.91,49.93,49.89,49.92,10638.0,41.4034,41.42,41.3868,41.4117,10638.0
2020-02-10 13:10:00,49.93,49.93,49.89,49.91,16201.5,41.42,41.42,41.3868,41.4034,16201.5
2020-02-10 13:20:00,49.9,49.97,49.9,49.91,16125.0,41.3951,41.4532,41.3951,41.4034,16125.0
2020-02-10 13:30:00,49.91,49.97,49.91,49.96,15015.0,41.4034,41.4532,41.4034,41.4449,15015.0
2020-02-10 13:40:00,49.95,49.97,49.92,49.96,21049.5,41.4366,41.4532,41.4117,41.4449,21049.5
2020-02-10 13:50:00,49.95,49.99,49.91,49.99,45615.0,41.4366,41.4698,41.4034,41.4698,45615.0
2020-02-10 14:00:00,49.97,49.98,49.89,49.92,26563.5,41.4532,41.4615,41.3868,41.4117,26563.5
2020-02-10 14:10:00,49.92,49.97,49.88,49.91,21090.0,41.4117,41.4532,41.3785,41.4034,21090.0
2020-02-10 14:20:00,49.92,50.05,49.92,50.04,13908.0,41.4117,41.5195,41.4117,41.5112,13908.0
2020-02-10 14:30:00,50.03,50.04,49.97,49.98,36352.5,41.5029,41.5112,41.4532,41.4615,36352.5
2020-02-10 14:40:00,49.99,50.04,49.98,50.04,16633.5,41.4698,41.5112,41.4615,41.5112,16633.5
2020-02-10 14:50:00,50.04,50.07,50.01,50.06,26299.5,41.5112,41.5361,41.4864,41.5278,26299.5
2020-02-10 15:00:00,50.06,50.13,50.05,50.13,35032.5,41.5278,41.5859,41.5195,41.5859,35032.5
2020-02-10 15:10:00,50.12,50.14,50.06,50.07,36346.5,41.5776,41.5942,41.5278,41.5361,36346.5
2020-02-10 15:20:00,50.06,50.15,50.06,50.11,75742.5,41.5278,41.6025,41.5278,41.5693,75742.5
2020-02-10 15:30:00,50.12,50.13,50.05,50.08,83008.5,41.5776,41.5859,41.5195,41.5444,83008.5
2020-02-10 15:40:00,50.09,50.14,50.07,50.11,105229.5,41.5527,41.5942,41.5361,41.5693,105229.5
2020-02-10 15:50:00,50.11,50.21,50.08,50.2,235305.0,41.5693,41.6523,41.5444,41.644,235305.0
2020-02-11 09:30:00,50.48,50.56,50.25,50.27,63937.5,41.8762,41.9426,41.6854,41.702,63937.5
2020-02-11 09:40:00,50.31,50.31,50.09,50.25,72049.5,41.7352,41.7352,41.5527,41.6854,72049.5
2020-02-11 09:50:00,50.25,50.34,50.23,50.29,86029.5,41.6854,41.7601,41.6689,41.7186,86029.5
2020-02-11 10:00:00,50.31,50.47,50.31,50.43,120615.0,41.7352,41.868,41.7352,41.8348,120615.0
2020-02-11 10:10:00,50.45,50.47,50.35,50.36,106269.0,41.8514,41.868,41.7684,41.7767,106269.0
2020-02-11 10:20:00,50.36,50.47,50.36,50.44,62091.0,41.7767,41.868,41.7767,41.8431,62091.0
2020-02-11 10:30:00,50.44,50.45,50.37,50.4,45669.0,41.8431,41.8514,41.785,41.8099,45669.0
2020-02-11 10:40:00,50.41,50.45,50.4,50.41,31840.5,41.8182,41.8514,41.8099,41.8182,31840.5
2020-02-11 10:50:00,50.41,50.57,50.41,50.55,94096.5,41.8182,41.9509,41.8182,41.9343,94096.5
2020-02-11 11:00:00,50.57,50.57,50.47,50.47,39244.5,41.9509,41.9509,41.868,41.868,39244.5
2020-02-11 11:10:00,50.47,50.5,50.35,50.39,20650.5,41.868,41.8928,41.7684,41.8016,20650.5
2020-02-11 11:20:00,50.37,50.41,50.32,50.33,11550.0,41.785,41.8182,41.7435,41.7518,11550.0
2020-02-11 11:30:00,50.33,50.33,50.27,50.32,16360.5,41.7518,41.7518,41.702,41.7435,16360.5
2020-02-11 11:40:00,50.32,50.35,50.29,50.35,16897.5,41.7435,41.7684,41.7186,41.7684,16897.5
2020-02-11 11:50:00,50.35,50.43,50.35,50.41,16015.5,41.7684,41.8348,41.7684,41.8182,16015.5
2020-02-11 12:00:00,50.4,50.44,50.38,50.4,21751.5,41.8099,41.8431,41.7933,41.8099,21751.5
2020-02-11 12:10:00,50.39,50.45,50.39,50.43,22603.5,41.8016,41.8514,41.8016,41.8348,22603.5
2020-02-11 12:20:00,50.45,50.45,50.41,50.43,30879.0,41.8514,41.8514,41.8182,41.8348,30879.0
2020-02-11 12:30:00,50.43,50.44,50.38,50.39,61887.0,41.8348,41.8431,41.7933,41.8016,61887.0
2020-02-11 12:40:00,50.4,50.4,50.34,50.35,78154.5,41.8099,41.8099,41.7601,41.7684,78154.5
2020-02-11 12:50:00,50.35,50.39,50.31,50.39,18555.0,41.7684,41.8016,41.7352,41.8016,18555.0
2020-02-11 13:00:00,50.39,50.45,50.37,50.41,26218.5,41.8016,41.8514,41.785,41.8182,26218.5
2020-02-11 13:10:00,50.42,50.44,50.41,50.44,20349.0,41.8265,41.8431,41.8182,41.8431,20349.0
2020-02-11 13:20:00,50.44,50.51,50.42,50.46,34149.0,41.8431,41.9011,41.8265,41.8597,34149.0
2020-02-11 13:30:00,50.47,50.47,50.43,50.44,25237.5,41.868,41.868,41.8348,41.8431,25237.5
2020-02-11 13:40:00,50.44,50.52,50.43,50.5,26725.5,41.8431,41.9094,41.8348,41.8928,26725.5
2020-02-11 13:50:00,50.49,50.53,50.44,50.51,23823.0,41.8845,41.9177,41.8431,41.9011,23823.0
2020-02-11 14:00:00,50.51,50.51,50.43,50.46,38100.0,41.9011,41.9011,41.8348,41.8597,38100.0
2020-02-11 14:10:00,50.46,50.49,50.41,50.44,46129.5,41.8597,41.8845,41.8182,41.8431,46129.5
2020-02-11 14:20:00,50.45,50.52,50.41,50.51,33618.0,41.8514,41.9094,41.8182,41.9011,33618.0
2020-02-11 14:30:00,50.52,50.58,50.48,50.55,31548.0,41.9094,41.9592,41.8762,41.9343,31548.0
2020-02-11 14:40:00,50.55,50.59,50.53,50.59,32416.5,41.9343,41.9675,41.9177,41.9675,32416.5
2020-02-11 14:50:00,50.59,50.6,50.52,50.53,21363.0,41.9675,41.9758,41.9094,41.9177,21363.0
2020-02-11 15:00:00,50.53,50.58,50.51,50.55,25186.5,41.9177,41.9592,41.9011,41.9343,25186.5
2020-02-11 15:10:00,50.55,50.56,50.47,50.47,43849.5,41.9343,41.9426,41.868,41.868,43849.5
2020-02-11 15:20:00,50.48,50.52,50.41,50.5,94341.0,41.8762,41.9094,41.8182,41.8928,94341.0
2020-02-11 15:30:00,50.51,50.53,50.45,50.47,108133.5,41.9011,41.9177,41.8514,41.868,108133.5
2020-02-11 15:40:00,50.47,50.53,50.45,50.47,84327.0,41.868,41.9177,41.8514,41.868,84327.0
2020-02-11 15:50:00,50.47,50.49,50.39,50.47,272907.0,41.868,41.8845,41.8016,41.868,272907.0
2020-02-12 09:30:00,50.67,51.29,50.67,51.02,60829.5,42.0339,42.5482,42.0339,42.3242,60829.5
2020-02-12 09:40:00,51.02,51.14,50.94,50.96,27048.0,42.3242,42.4238,42.2578,42.2744,27048.0
2020-02-12 09:50:00,50.95,51.14,50.95,51.07,57202.5,42.2661,42.4238,42.2661,42.3657,57202.5
2020-02-12 10:00:00,51.07,51.13,50.89,50.96,64693.5,42.3657,42.4155,42.2164,42.2744,64693.5
2020-02-12 10:10:00,50.96,51.05,50.93,50.97,146097.0,42.2744,42.3491,42.2495,42.2827,146097.0
2020-02-12 10:20:00,50.99,51.14,50.97,51.09,69753.0,42.2993,42.4238,42.2827,42.3823,69753.0
2020-02-12 10:30:00,51.09,51.13,51.04,51.11,40209.0,42.3823,42.4155,42.3408,42.3989,40209.0
2020-02-12 10:40:00,51.13,51.15,51.02,51.03,26113.5,42.4155,42.4321,42.3242,42.3325,26113.5
2020-02-12 10:50:00,51.04,51.11,51.01,51.01,21781.5,42.3408,42.3989,42.3159,42.3159,21781.5
2020-02-12 11:00:00,51.01,51.01,50.9,50.91,18144.0,42.3159,42.3159,42.2247,42.233,18144.0
2020-02-12 11:10:00,50.91,50.95,50.84,50.87,23589.0,42.233,42.2661,42.1749,42.1998,23589.0
2020-02-12 11:20:00,50.88,51.08,50.87,51.07,14601.0,42.2081,42.374,42.1998,42.3657,14601.0
2020-02-12 11:30:00,51.07,51.08,50.95,50.95,24744.0,42.3657,42.374,42.2661,42.2661,24744.0
2020-02-12 11:40:00,50.96,50.96,50.91,50.95,27109.5,42.2744,42.2744,42.233,42.2661,27109.5
2020-02-12 11:50:00,50.95,50.97,50.91,50.93,10501.5,42.2661,42.2827,42.233,42.2495,10501.5
2020-02-12 12:00:00,50.94,50.97,50.91,50.93,12673.5,42.2578,42.2827,42.233,42.2495,12673.5
2020-02-12 12:10:00,50.93,50.93,50.89,50.91,10135.5,42.2495,42.2495,42.2164,42.233,10135.5
2020-02-12 12:20:00,50.91,50.93,50.87,50.92,20641.5,42.233,42.2495,42.1998,42.2413,20641.5
2020-02-12 12:30:00,50.91,51.02,50.91,51.01,27325.5,42.233,42.3242,42.233,42.3159,27325.5
2020-02-12 12:40:00,51.0,51.04,50.99,51.03,19005.0,42.3076,42.3408,42.2993,42.3325,19005.0
2020-02-12 12:50:00,51.03,51.06,50.99,51.04,11727.0,42.3325,42.3574,42.2993,42.3408,11727.0
2020-02-12 13:00:00,51.03,51.07,51.01,51.07,13921.5,42.3325,42.3657,42.3159,42.3657,13921.5
2020-02-12 13:10:00,51.07,51.09,51.04,51.05,18198.0,42.3657,42.3823,42.3408,42.3491,18198.0
2020-02-12 13:20:00,51.03,51.04,50.93,50.97,25734.0,42.3325,42.3408,42.2495,42.2827,25734.0
2020-02-12 13:30:00,50.96,51.03,50.96,51.0,12823.5,42.2744,42.3325,42.2744,42.3076,12823.5
2020-02-12 13:40:00,51.0,51.02,50.98,51.0,10197.0,42.3076,42.3242,42.291,42.3076,10197.0
2020-02-12 13:50:00,51.01,51.03,51.0,51.03,12888.0,42.3159,42.3325,42.3076,42.3325,12888.0
2020-02-12 14:00:00,51.03,51.09,51.02,51.08,29379.0,42.3325,42.3823,42.3242,42.374,29379.0
2020-02-12 14:10:00,51.08,51.09,51.05,51.08,17725.5,42.374,42.3823,42.3491,42.374,17725.5
2020-02-12 14:20:00,51.08,51.08,51.01,51.01,19210.5,42.374,42.374,42.3159,42.3159,19210.5
2020-02-12 14:30:00,51.01,51.07,51.01,51.05,33607.5,42.3159,42.3657,42.3159,42.3491,33607.5
2020-02-12 14:40:00,51.05,51.06,51.01,51.03,54871.5,42.3491,42.3574,42.3159,42.3325,54871.5
2020-02-12 14:50:00,51.03,51.03,50.94,50.97,42604.5,42.3325,42.3325,42.2578,42.2827,42604.5
2020-02-12 15:00:00,50.97,51.03,50.97,50.99,25165.5,42.2827,42.3325,42.2827,42.2993,25165.5
2020-02-12 15:10:00,50.99,51.05,50.93,51.01,30642.0,42.2993,42.3491,42.2495,42.3159,30642.0
2020-02-12 15:20:00,51.01,51.1,50.99,51.1,16218.0,42.3159,42.3906,42.2993,42.3906,16218.0
2020-02-12 15:30:00,51.1,51.18,51.07,51.15,52912.5,42.3906,42.4569,42.3657,42.4321,52912.5
2020-02-12 15:40:00,51.15,51.17,51.07,51.08,69174.0,42.4321,42.4486,42.3657,42.374,69174.0
2020-02-12 15:50:00,51.09,51.14,51.01,51.05,308782.5,42.3823,42.4238,42.3159,42.3491,308782.5
2020-02-13 09:30:00,50.67,50.86,50.45,50.72,40822.5,42.0339,42.1915,41.8514,42.0753,40822.5
2020-02-13 09:40:00,50.8,50.85,50.59,50.79,36963.0,42.1417,42.1832,41.9675,42.1334,36963.0
2020-02-13 09:50:00,50.8,50.85,50.67,50.67,63663.0,42.1417,42.1832,42.0339,42.0339,63663.0
2020-02-13 10:00:00,50.68,50.69,50.51,50.65,33691.5,42.0422,42.0505,41.9011,42.0173,33691.5
2020-02-13 10:10:00,50.65,50.7,50.6,50.65,31861.5,42.0173,42.0588,41.9758,42.0173,31861.5
2020-02-13 10:20:00,50.65,50.65,50.5,50.52,27964.5,42.0173,42.0173,41.8928,41.9094,27964.5
2020-02-13 10:30:00,50.51,50.55,50.32,50.39,23778.0,41.9011,41.9343,41.7435,41.8016,23778.0
2020-02-13 10:40:00,50.37,50.47,50.35,50.41,29898.0,41.785,41.868,41.7684,41.8182,29898.0
2020-02-13 10:50:00,50.42,50.53,50.41,50.48,38944.5,41.8265,41.9177,41.8182,41.8762,38944.5
2020-02-13 11:00:00,50.49,50.55,50.45,50.47,22222.5,41.8845,41.9343,41.8514,41.868,22222.5
2020-02-13 11:10:00,50.45,50.49,50.35,50.38,35652.0,41.8514,41.8845,41.7684,41.7933,35652.0
2020-02-13 11:20:00,50.39,50.45,50.36,50.42,122937.0,41.8016,41.8514,41.7767,41.8265,122937.0
2020-02-13 11:30:00,50.41,50.41,50.31,50.31,53875.5,41.8182,41.8182,41.7352,41.7352,53875.5
2020-02-13 11:40:00,50.32,50.4,50.31,50.31,55887.0,41.7435,41.8099,41.7352,41.7352,55887.0
2020-02-13 11:50:00,50.31,50.38,50.3,50.32,22848.0,41.7352,41.7933,41.7269,41.7435,22848.0
2020-02-13 12:00:00,50.31,50.34,50.28,50.33,39865.5,41.7352,41.7601,41.7103,41.7518,39865.5
2020-02-13 12:10:00,50.35,50.38,50.31,50.37,63621.0,41.7684,41.7933,41.7352,41.785,63621.0
2020-02-13 12:20:00,50.37,50.41,50.32,50.33,23259.0,41.785,41.8182,41.7435,41.7518,23259.0
2020-02-13 12:30:00,50.33,50.33,50.27,50.27,25209.0,41.7518,41.7518,41.702,41.702,25209.0
2020-02-13 12:40:00,50.27,50.27,50.13,50.14,40284.0,41.702,41.702,41.5859,41.5942,40284.0
2020-02-13 12:50:00,50.14,50.21,50.12,50.13,33283.5,41.5942,41.6523,41.5776,41.5859,33283.5
2020-02-13 13:00:00,50.13,50.18,50.11,50.15,24867.0,41.5859,41.6274,41.5693,41.6025,24867.0
2020-02-13 13:10:00,50.15,50.19,50.14,50.18,16947.0,41.6025,41.6357,41.5942,41.6274,16947.0
2020-02-13 13:20:00,50.18,50.28,50.18,50.27,17748.0,41.6274,41.7103,41.6274,41.702,17748.0
2020-02-13 13:30:00,50.26,50.27,50.22,50.26,14469.0,41.6937,41.702,41.6606,41.6937,14469.0
2020-02-13 13:40:00,50.26,50.33,50.26,50.33,20887.5,41.6937,41.7518,41.6937,41.7518,20887.5
2020-02-13 13:50:00,50.32,50.33,50.26,50.27,24226.5,41.7435,41.7518,41.6937,41.702,24226.5
2020-02-13 14:00:00,50.27,50.33,50.25,50.26,22981.5,41.702,41.7518,41.6854,41.6937,22981.5
2020-02-13 14:10:00,50.26,50.3,50.23,50.27,27967.5,41.6937,41.7269,41.6689,41.702,27967.5
2020-02-13 14:20:00,50.28,50.29,50.17,50.19,33036.0,41.7103,41.7186,41.6191,41.6357,33036.0
2020-02-13 14:30:00,50.19,50.23,50.15,50.17,56707.5,41.6357,41.6689,41.6025,41.6191,56707.5
2020-02-13 14:40:00,50.17,50.17,50.03,50.09,135151.5,41.6191,41.6191,41.5029,41.5527,135151.5
2020-02-13 14:50:00,50.09,50.19,50.07,50.18,58383.0,41.5527,41.6357,41.5361,41.6274,58383.0
2020-02-13 15:00:00,50.18,50.23,50.1,50.13,52113.0,41.6274,41.6689,41.561,41.5859,52113.0
2020-02-13 15:10:00,50.13,50.13,50.02,50.04,42838.5,41.5859,41.5859,41.4946,41.5112,42838.5
2020-02-13 15:20:00,50.04,50.11,50.03,50.09,49036.5,41.5112,41.5693,41.5029,41.5527,49036.5
2020-02-13 15:30:00,50.09,50.11,49.99,50.0,70104.0,41.5527,41.5693,41.4698,41.4781,70104.0
2020-02-13 15:40:00,50.0,50.01,49.93,49.95,108504.0,41.4781,41.4864,41.42,41.4366,108504.0
2020-02-13 15:50:00,49.94,50.0,49.83,49.89,349867.5,41.4283,41.4781,41.337,41.3868,349867.5
2020-02-14 09:30:00,49.77,49.91,49.62,49.67,64111.5,41.2873,41.4034,41.1628,41.2043,64111.5
2020-02-14 09:40:00,49.68,49.72,49.6,49.67,15472.5,41.2126,41.2458,41.1462,41.2043,15472.5
2020-02-14 09:50:00,49.67,49.89,49.65,49.77,10755.0,41.2043,41.3868,41.1877,41.2873,10755.0
2020-02-14 10:00:00,49.76,49.8,49.7,49.74,41929.5,41.279,41.3121,41.2292,41.2624,41929.5
2020-02-14 10:10:00,49.73,49.73,49.64,49.71,29658.0,41.2541,41.2541,41.1794,41.2375,29658.0
2020-02-14 10:20:00,49.69,49.7,49.57,49.57,22513.5,41.2209,41.2292,41.1213,41.1213,22513.5
2020-02-14 10:30:00,49.57,49.66,49.52,49.59,65914.5,41.1213,41.196,41.0799,41.1379,65914.5
2020-02-14 10:40:00,49.59,49.67,49.57,49.57,55866.0,41.1379,41.2043,41.1213,41.1213,55866.0
2020-02-14 10:50:00,49.57,49.62,49.55,49.6,78043.5,41.1213,41.1628,41.1048,41.1462,78043.5
2020-02-14 11:00:00,49.59,49.59,49.45,49.47,28114.5,41.1379,41.1379,41.0218,41.0384,28114.5
2020-02-14 11:10:00,49.47,49.54,49.45,49.51,33312.0,41.0384,41.0965,41.0218,41.0716,33312.0
2020-02-14 11:20:00,49.51,49.56,49.49,49.51,29977.5,41.0716,41.1131,41.055,41.0716,29977.5
2020-02-14 11:30:00,49.51,49.55,49.47,49.49,65286.0,41.0716,41.1048,41.0384,41.055,65286.0
2020-02-14 11:40:00,49.48,49.49,49.44,49.44,24865.5,41.0467,41.055,41.0135,41.0135,24865.5
2020-02-14 11:50:00,49.43,49.44,49.41,49.43,22663.5,41.0052,41.0135,40.9886,41.0052,22663.5
2020-02-14 12:00:00,49.43,49.46,49.39,49.45,19170.0,41.0052,41.0301,40.972,41.0218,19170.0
2020-02-14 12:10:00,49.45,49.53,49.43,49.51,36583.5,41.0218,41.0882,41.0052,41.0716,36583.5
2020-02-14 12:20:00,49.52,49.52,49.45,49.5,36654.0,41.0799,41.0799,41.0218,41.0633,36654.0
2020-02-14 12:30:00,49.5,49.53,49.46,49.49,32757.0,41.0633,41.0882,41.0301,41.055,32757.0
2020-02-14 12:40:00,49.49,49.5,49.44,49.45,21699.0,41.055,41.0633,41.0135,41.0218,21699.0
2020-02-14 12:50:00,49.45,49.53,49.45,49.49,28036.5,41.0218,41.0882,41.0218,41.055,28036.5
2020-02-14 13:00:00,49.49,49.54,49.45,49.46,46380.0,41.055,41.0965,41.0218,41.0301,46380.0
2020-02-14 13:10:00,49.45,49.54,49.45,49.51,25975.5,41.0218,41.0965,41.0218,41.0716,25975.5
2020-02-14 13:20:00,49.51,49.57,49.5,49.53,98808.0,41.0716,41.1213,41.0633,41.0882,98808.0
2020-02-14 13:30:00,49.53,49.6,49.53,49.58,153633.0,41.0882,41.1462,41.0882,41.1296,153633.0
2020-02-14 13:40:00,49.58,49.61,49.54,49.6,109453.5,41.1296,41.1545,41.0965,41.1462,109453.5
2020-02-14 13:50:00,49.6,49.6,49.55,49.59,38359.5,41.1462,41.1462,41.1048,41.1379,38359.5
2020-02-14 14:00:00,49.59,49.61,49.53,49.55,212955.0,41.1379,41.1545,41.0882,41.1048,212955.0
2020-02-14 14:10:00,49.55,49.6,49.47,49.54,71691.0,41.1048,41.1462,41.0384,41.0965,71691.0
2020-02-14 14:20:00,49.55,49.61,49.51,49.59,189456.0,41.1048,41.1545,41.0716,41.1379,189456.0
2020-02-14 14:30:00,49.59,49.66,49.57,49.61,233187.0,41.1379,41.196,41.1213,41.1545,233187.0
2020-02-14 14:40:00,49.61,49.61,49.54,49.59,139531.5,41.1545,41.1545,41.0965,41.1379,139531.5
2020-02-14 14:50:00,49.59,49.6,49.56,49.6,34612.5,41.1379,41.1462,41.1131,41.1462,34612.5
2020-02-14 15:00:00,49.6,49.62,49.58,49.6,51138.0,41.1462,41.1628,41.1296,41.1462,51138.0
2020-02-14 15:10:00,49.59,49.62,49.57,49.61,50926.5,41.1379,41.1628,41.1213,41.1545,50926.5
2020-02-14 15:20:00,49.61,49.67,49.6,49.63,221304.0,41.1545,41.2043,41.1462,41.1711,221304.0
2020-02-14 15:30:00,49.64,49.66,49.6,49.62,260047.5,41.1794,41.196,41.1462,41.1628,260047.5
2020-02-14 15:40:00,49.61,49.69,49.61,49.65,215128.5,41.1545,41.2209,41.1545,41.1877,215128.5
2020-02-14 15:50:00,49.65,49.88,49.61,49.83,552724.5,41.1877,41.3785,41.1545,41.337,552724.5
2020-02-18 09:30:00,49.71,50.04,49.65,49.68,79107.0,41.2375,41.5112,41.1877,41.2126,79107.0
2020-02-18 09:40:00,49.69,49.88,49.69,49.79,14050.5,41.2209,41.3785,41.2209,41.3038,14050.5
2020-02-18 09:50:00,49.77,49.77,49.65,49.7,11773.5,41.2873,41.2873,41.1877,41.2292,11773.5
2020-02-18 10:00:00,49.69,49.77,49.68,49.71,14523.0,41.2209,41.2873,41.2126,41.2375,14523.0
2020-02-18 10:10:00,49.7,49.8,49.67,49.69,13072.5,41.2292,41.3121,41.2043,41.2209,13072.5
2020-02-18 10:20:00,49.71,49.75,49.56,49.56,22749.0,41.2375,41.2707,41.1131,41.1131,22749.0
2020-02-18 10:30:00,49.57,49.68,49.57,49.63,12669.0,41.1213,41.2126,41.1213,41.1711,12669.0
2020-02-18 10:40:00,49.63,49.74,49.59,49.69,12562.5,41.1711,41.2624,41.1379,41.2209,12562.5
2020-02-18 10:50:00,49.72,49.73,49.62,49.72,54840.0,41.2458,41.2541,41.1628,41.2458,54840.0
2020-02-18 11:00:00,49.71,49.75,49.5,49.52,11331.0,41.2375,41.2707,41.0633,41.0799,11331.0
2020-02-18 11:10:00,49.49,49.51,49.39,49.42,9577.5,41.055,41.0716,40.972,40.9969,9577.5
2020-02-18 11:20:00,49.4,49.45,49.37,49.41,10762.5,40.9803,41.0218,40.9554,40.9886,10762.5
2020-02-18 11:30:00,49.41,49.48,49.36,49.39,9732.0,40.9886,41.0467,40.9471,40.972,9732.0
2020-02-18 11:40:00,49.36,49.39,49.26,49.29,14515.5,40.9471,40.972,40.8642,40.8891,14515.5
2020-02-18 11:50:00,49.31,49.4,49.27,49.27,7870.5,40.9057,40.9803,40.8725,40.8725,7870.5
2020-02-18 12:00:00,49.28,49.42,49.28,49.39,14130.0,40.8808,40.9969,40.8808,40.972,14130.0
2020-02-18 12:10:00,49.41,49.43,49.39,49.4,8257.5,40.9886,41.0052,40.972,40.9803,8257.5
2020-02-18 12:20:00,49.42,49.42,49.33,49.34,8157.0,40.9969,40.9969,40.9223,40.9305,8157.0
2020-02-18 12:30:00,49.37,49.42,49.37,49.41,9025.5,40.9554,40.9969,40.9554,40.9886,9025.5
2020-02-18 12:40:00,49.41,49.43,49.39,49.43,6823.5,40.9886,41.0052,40.972,41.0052,6823.5
2020-02-18 12:50:00,49.43,49.47,49.41,49.42,4252.5,41.0052,41.0384,40.9886,40.9969,4252.5
2020-02-18 13:00:00,49.43,49.48,49.43,49.48,7252.5,41.0052,41.0467,41.0052,41.0467,7252.5
2020-02-18 13:10:00,49.5,49.52,49.45,49.52,7809.0,41.0633,41.0799,41.0218,41.0799,7809.0
2020-02-18 13:20:00,49.52,49.52,49.45,49.47,7783.5,41.0799,41.0799,41.0218,41.0384,7783.5
2020-02-18 13:30:00,49.47,49.53,49.47,49.53,6306.0,41.0384,41.0882,41.0384,41.0882,6306.0
2020-02-18 13:40:00,49.54,49.55,49.49,49.55,10216.5,41.0965,41.1048,41.055,41.1048,10216.5
2020-02-18 13:50:00,49.55,49.62,49.55,49.61,10078.5,41.1048,41.1628,41.1048,41.1545,10078.5
2020-02-18 14:00:00,49.61,49.66,49.51,49.52,20850.0,41.1545,41.196,41.0716,41.0799,20850.0
2020-02-18 14:10:00,49.53,49.57,49.51,49.56,11004.0,41.0882,41.1213,41.0716,41.1131,11004.0
2020-02-18 14:20:00,49.53,49.61,49.51,49.59,8730.0,41.0882,41.1545,41.0716,41.1379,8730.0
2020-02-18 14:30:00,49.59,49.61,49.57,49.61,12249.0,41.1379,41.1545,41.1213,41.1545,12249.0
2020-02-18 14:40:00,49.61,49.67,49.6,49.61,20178.0,41.1545,41.2043,41.1462,41.1545,20178.0
2020-02-18 14:50:00,49.61,49.61,49.55,49.59,26401.5,41.1545,41.1545,41.1048,41.1379,26401.5
2020-02-18 15:00:00,49.59,49.64,49.56,49.63,25464.0,41.1379,41.1794,41.1131,41.1711,25464.0
2020-02-18 15:10:00,49.62,49.66,49.6,49.65,30423.0,41.1628,41.196,41.1462,41.1877,30423.0
2020-02-18 15:20:00,49.64,49.65,49.6,49.63,38806.5,41.1794,41.1877,41.1462,41.1711,38806.5
2020-02-18 15:30:00,49.62,49.62,49.57,49.59,27237.0,41.1628,41.1628,41.1213,41.1379,27237.0
2020-02-18 15:40:00,49.59,49.6,49.53,49.54,32086.5,41.1379,41.1462,41.0882,41.0965,32086.5
2020-02-18 15:50:00,49.54,49.56,49.51,49.54,187867.5,41.0965,41.1131,41.0716,41.0965,187867.5
2020-02-19 09:30:00,49.56,49.67,49.09,49.61,30249.0,41.1131,41.2043,40.7232,41.1545,30249.0
2020-02-19 09:40:00,49.67,49.74,49.59,49.63,29790.0,41.2043,41.2624,41.1379,41.1711,29790.0
2020-02-19 09:50:00,49.65,49.66,49.45,49.45,26496.0,41.1877,41.196,41.0218,41.0218,26496.0
2020-02-19 10:00:00,49.46,49.49,49.4,49.45,17832.0,41.0301,41.055,40.9803,41.0218,17832.0
2020-02-19 10:10:00,49.47,49.47,49.37,49.42,17799.0,41.0384,41.0384,40.9554,40.9969,17799.0
2020-02-19 10:20:00,49.42,49.43,49.37,49.41,14077.5,40.9969,41.0052,40.9554,40.9886,14077.5
2020-02-19 10:30:00,49.43,49.51,49.43,49.47,14143.5,41.0052,41.0716,41.0052,41.0384,14143.5
2020-02-19 10:40:00,49.47,49.53,49.47,49.53,10939.5,41.0384,41.0882,41.0384,41.0882,10939.5
2020-02-19 10:50:00,49.52,49.67,49.51,49.66,15382.5,41.0799,41.2043,41.0716,41.196,15382.5
2020-02-19 11:00:00,49.65,49.65,49.55,49.6,10221.0,41.1877,41.1877,41.1048,41.1462,10221.0
2020-02-19 11:10:00,49.62,49.62,49.57,49.59,8866.5,41.1628,41.1628,41.1213,41.1379,8866.5
2020-02-19 11:20:00,49.59,49.63,49.55,49.57,7779.0,41.1379,41.1711,41.1048,41.1213,7779.0
2020-02-19 11:30:00,49.56,49.58,49.51,49.52,7656.0,41.1131,41.1296,41.0716,41.0799,7656.0
2020-02-19 11:40:00,49.53,49.57,49.51,49.55,10416.0,41.0882,41.1213,41.0716,41.1048,10416.0
2020-02-19 11:50:00,49.55,49.56,49.5,49.53,9081.0,41.1048,41.1131,41.0633,41.0882,9081.0
2020-02-19 12:00:00,49.54,49.57,49.53,49.54,8314.5,41.0965,41.1213,41.0882,41.0965,8314.5
2020-02-19 12:10:00,49.53,49.59,49.52,49.59,9162.0,41.0882,41.1379,41.0799,41.1379,9162.0
2020-02-19 12:20:00,49.59,49.59,49.54,49.55,7665.0,41.1379,41.1379,41.0965,41.1048,7665.0
2020-02-19 12:30:00,49.54,49.63,49.53,49.61,9514.5,41.0965,41.1711,41.0882,41.1545,9514.5
2020-02-19 12:40:00,49.62,49.63,49.61,49.63,4765.5,41.1628,41.1711,41.1545,41.1711,4765.5
2020-02-19 12:50:00,49.63,49.65,49.59,49.64,12184.5,41.1711,41.1877,41.1379,41.1794,12184.5
2020-02-19 13:00:00,49.65,49.7,49.65,49.67,10441.5,41.1877,41.2292,41.1877,41.2043,10441.5
2020-02-19 13:10:00,49.67,49.67,49.64,49.67,8946.0,41.2043,41.2043,41.1794,41.2043,8946.0
2020-02-19 13:20:00,49.65,49.69,49.59,49.6,29379.0,41.1877,41.2209,41.1379,41.1462,29379.0
2020-02-19 13:30:00,49.59,49.63,49.57,49.59,16416.0,41.1379,41.1711,41.1213,41.1379,16416.0
2020-02-19 13:40:00,49.59,49.59,49.5,49.5,11437.5,41.1379,41.1379,41.0633,41.0633,11437.5
2020-02-19 13:50:00,49.51,49.51,49.47,49.48,12592.5,41.0716,41.0716,41.0384,41.0467,12592.5
2020-02-19 14:00:00,49.48,49.53,49.45,49.49,15478.5,41.0467,41.0882,41.0218,41.055,15478.5
2020-02-19 14:10:00,49.48,49.5,49.45,49.48,8764.5,41.0467,41.0633,41.0218,41.0467,8764.5
2020-02-19 14:20:00,49.47,49.49,49.45,49.48,9229.5,41.0384,41.055,41.0218,41.0467,9229.5
2020-02-19 14:30:00,49.47,49.55,49.45,49.55,27601.5,41.0384,41.1048,41.0218,41.1048,27601.5
2020-02-19 14:40:00,49.53,49.59,49.51,49.57,25071.0,41.0882,41.1379,41.0716,41.1213,25071.0
2020-02-19 14:50:00,49.57,49.57,49.47,49.5,16549.5,41.1213,41.1213,41.0384,41.0633,16549.5
2020-02-19 15:00:00,49.51,49.51,49.46,49.49,24910.5,41.0716,41.0716,41.0301,41.055,24910.5
2020-02-19 15:10:00,49.48,49.51,49.45,49.51,23316.0,41.0467,41.0716,41.0218,41.0716,23316.0
2020-02-19 15:20:00,49.5,49.52,49.47,49.5,29569.5,41.0633,41.0799,41.0384,41.0633,29569.5
2020-02-19 15:30:00,49.5,49.57,49.49,49.56,34476.0,41.0633,41.1213,41.055,41.1131,34476.0
2020-02-19 15:40:00,49.56,49.59,49.53,49.54,49827.0,41.1131,41.1379,41.0882,41.0965,49827.0
2020-02-19 15:50:00,49.54,49.54,49.45,49.48,175587.0,41.0965,41.0965,41.0218,41.0467,175587.0
2020-02-20 09:30:00,49.45,49.93,49.37,49.85,60033.0,41.0218,41.42,40.9554,41.3536,60033.0
2020-02-20 09:40:00,49.89,50.03,49.84,49.98,44080.5,41.3868,41.5029,41.3453,41.4615,44080.5
2020-02-20 09:50:00,49.97,50.15,49.96,50.11,46188.0,41.4532,41.6025,41.4449,41.5693,46188.0
2020-02-20 10:00:00,50.11,50.25,50.08,50.21,45529.5,41.5693,41.6854,41.5444,41.6523,45529.5
2020-02-20 10:10:00,50.22,50.33,50.21,50.33,63496.5,41.6606,41.7518,41.6523,41.7518,63496.5
2020-02-20 10:20:00,50.33,50.39,50.29,50.37,46582.5,41.7518,41.8016,41.7186,41.785,46582.5
2020-02-20 10:30:00,50.35,50.39,50.26,50.33,30124.5,41.7684,41.8016,41.6937,41.7518,30124.5
2020-02-20 10:40:00,50.33,50.4,50.3,50.33,18816.0,41.7518,41.8099,41.7269,41.7518,18816.0
2020-02-20 10:50:00,50.32,50.43,50.28,50.38,23401.5,41.7435,41.8348,41.7103,41.7933,23401.5
2020-02-20 11:00:00,50.39,50.39,50.25,50.35,23623.5,41.8016,41.8016,41.6854,41.7684,23623.5
2020-02-20 11:10:00,50.34,50.35,50.21,50.23,35934.0,41.7601,41.7684,41.6523,41.6689,35934.0
2020-02-20 11:20:00,50.23,50.33,50.2,50.22,46627.5,41.6689,41.7518,41.644,41.6606,46627.5
2020-02-20 11:30:00,50.23,50.25,49.91,50.13,41892.0,41.6689,41.6854,41.4034,41.5859,41892.0
2020-02-20 11:40:00,50.1,50.17,50.03,50.07,20604.0,41.561,41.6191,41.5029,41.5361,20604.0
2020-02-20 11:50:00,50.06,50.25,50.05,50.13,18802.5,41.5278,41.6854,41.5195,41.5859,18802.5
2020-02-20 12:00:00,50.11,50.11,49.97,49.97,19671.0,41.5693,41.5693,41.4532,41.4532,19671.0
2020-02-20 12:10:00,49.99,50.12,49.96,50.03,18826.5,41.4698,41.5776,41.4449,41.5029,18826.5
2020-02-20 12:20:00,50.02,50.03,49.93,49.99,28866.0,41.4946,41.5029,41.42,41.4698,28866.0
2020-02-20 12:30:00,50.0,50.05,49.92,50.02,16440.0,41.4781,41.5195,41.4117,41.4946,16440.0
2020-02-20 12:40:00,50.03,50.08,49.95,50.04,16437.0,41.5029,41.5444,41.4366,41.5112,16437.0
2020-02-20 12:50:00,50.03,50.16,50.01,50.15,14536.5,41.5029,41.6108,41.4864,41.6025,14536.5
2020-02-20 13:00:00,50.13,50.17,50.04,50.13,13816.5,41.5859,41.6191,41.5112,41.5859,13816.5
2020-02-20 13:10:00,50.13,50.21,50.13,50.17,24820.5,41.5859,41.6523,41.5859,41.6191,24820.5
2020-02-20 13:20:00,50.17,50.25,50.17,50.25,30210.0,41.6191,41.6854,41.6191,41.6854,30210.0
2020-02-20 13:30:00,50.24,50.29,50.19,50.27,45090.0,41.6772,41.7186,41.6357,41.702,45090.0
2020-02-20 13:40:00,50.28,50.3,50.17,50.18,35236.5,41.7103,41.7269,41.6191,41.6274,35236.5
2020-02-20 13:50:00,50.17,50.25,50.17,50.19,18814.5,41.6191,41.6854,41.6191,41.6357,18814.5
2020-02-20 14:00:00,50.22,50.33,50.21,50.29,34173.0,41.6606,41.7518,41.6523,41.7186,34173.0
2020-02-20 14:10:00,50.3,50.35,50.24,50.25,42028.5,41.7269,41.7684,41.6772,41.6854,42028.5
2020-02-20 14:20:00,50.25,50.31,50.19,50.21,25495.5,41.6854,41.7352,41.6357,41.6523,25495.5
2020-02-20 14:30:00,50.21,50.35,50.21,50.33,29119.5,41.6523,41.7684,41.6523,41.7518,29119.5
2020-02-20 14:40:00,50.31,50.34,50.25,50.26,70717.5,41.7352,41.7601,41.6854,41.6937,70717.5
2020-02-20 14:50:00,50.29,50.32,50.22,50.29,34267.5,41.7186,41.7435,41.6606,41.7186,34267.5
2020-02-20 15:00:00,50.29,50.31,50.25,50.25,36928.5,41.7186,41.7352,41.6854,41.6854,36928.5
2020-02-20 15:10:00,50.26,50.27,50.21,50.27,32211.0,41.6937,41.702,41.6523,41.702,32211.0
2020-02-20 15:20:00,50.27,50.33,50.27,50.3,45073.5,41.702,41.7518,41.702,41.7269,45073.5
2020-02-20 15:30:00,50.3,50.35,50.25,50.28,75771.0,41.7269,41.7684,41.6854,41.7103,75771.0
2020-02-20 15:40:00,50.28,50.32,50.25,50.27,86755.5,41.7103,41.7435,41.6854,41.702,86755.5
2020-02-20 15:50:00,50.28,50.4,50.24,50.36,303856.5,41.7103,41.8099,41.6772,41.7767,303856.5
2020-02-21 09:30:00,50.0,50.21,49.76,50.05,170386.5,41.4781,41.6523,41.279,41.5195,170386.5
2020-02-21 09:40:00,50.04,50.07,49.71,49.81,26716.5,41.5112,41.5361,41.2375,41.3204,26716.5
2020-02-21 09:50:00,49.85,50.06,49.85,50.03,46947.0,41.3536,41.5278,41.3536,41.5029,46947.0
2020-02-21 10:00:00,50.05,50.05,49.81,49.91,28024.5,41.5195,41.5195,41.3204,41.4034,28024.5
2020-02-21 10:10:00,49.9,50.01,49.86,49.99,20001.0,41.3951,41.4864,41.3619,41.4698,20001.0
2020-02-21 10:20:00,50.01,50.03,49.95,49.95,19711.5,41.4864,41.5029,41.4366,41.4366,19711.5
2020-02-21 10:30:00,49.93,49.93,49.76,49.76,36973.5,41.42,41.42,41.279,41.279,36973.5
2020-02-21 10:40:00,49.75,49.8,49.71,49.8,36745.5,41.2707,41.3121,41.2375,41.3121,36745.5
2020-02-21 10:50:00,49.81,49.89,49.79,49.85,17220.0,41.3204,41.3868,41.3038,41.3536,17220.0
2020-02-21 11:00:00,49.85,49.93,49.83,49.89,18934.5,41.3536,41.42,41.337,41.3868,18934.5
2020-02-21 11:10:00,49.89,49.95,49.87,49.87,19339.5,41.3868,41.4366,41.3702,41.3702,19339.5
2020-02-21 11:20:00,49.88,49.98,49.87,49.96,15054.0,41.3785,41.4615,41.3702,41.4449,15054.0
2020-02-21 11:30:00,49.95,49.97,49.88,49.91,14055.0,41.4366,41.4532,41.3785,41.4034,14055.0
2020-02-21 11:40:00,49.91,49.91,49.85,49.89,18316.5,41.4034,41.4034,41.3536,41.3868,18316.5
2020-02-21 11:50:00,49.9,49.99,49.89,49.92,15292.5,41.3951,41.4698,41.3868,41.4117,15292.5
2020-02-21 12:00:00,49.93,49.97,49.86,49.86,19399.5,41.42,41.4532,41.3619,41.3619,19399.5
2020-02-21 12:10:00,49.87,49.89,49.83,49.85,24970.5,41.3702,41.3868,41.337,41.3536,24970.5
2020-02-21 12:20:00,49.85,49.89,49.85,49.88,29130.0,41.3536,41.3868,41.3536,41.3785,29130.0
2020-02-21 12:30:00,49.89,49.94,49.87,49.94,21573.0,41.3868,41.4283,41.3702,41.4283,21573.0
2020-02-21 12:40:00,49.95,49.96,49.93,49.94,19704.0,41.4366,41.4449,41.42,41.4283,19704.0
2020-02-21 12:50:00,49.95,50.01,49.92,50.01,19612.5,41.4366,41.4864,41.4117,41.4864,19612.5
2020-02-21 13:00:00,50.01,50.06,50.0,50.01,25624.5,41.4864,41.5278,41.4781,41.4864,25624.5
2020-02-21 13:10:00,50.01,50.04,49.99,50.03,26001.0,41.4864,41.5112,41.4698,41.5029,26001.0
2020-02-21 13:20:00,50.03,50.06,50.01,50.01,28327.5,41.5029,41.5278,41.4864,41.4864,28327.5
2020-02-21 13:30:00,50.01,50.03,49.94,49.99,42834.0,41.4864,41.5029,41.4283,41.4698,42834.0
2020-02-21 13:40:00,49.99,50.07,49.99,50.0,47734.5,41.4698,41.5361,41.4698,41.4781,47734.5
2020-02-21 13:50:00,50.01,50.01,49.95,49.98,41580.0,41.4864,41.4864,41.4366,41.4615,41580.0
2020-02-21 14:00:00,49.97,50.03,49.95,50.01,32245.5,41.4532,41.5029,41.4366,41.4864,32245.5
2020-02-21 14:10:00,49.99,50.05,49.98,50.01,26217.0,41.4698,41.5195,41.4615,41.4864,26217.0
2020-02-21 14:20:00,50.03,50.11,50.01,50.11,25224.0,41.5029,41.5693,41.4864,41.5693,25224.0
2020-02-21 14:30:00,50.11,50.19,50.1,50.17,50440.5,41.5693,41.6357,41.561,41.6191,50440.5
2020-02-21 14:40:00,50.17,50.22,50.15,50.15,39264.0,41.6191,41.6606,41.6025,41.6025,39264.0
2020-02-21 14:50:00,50.15,50.21,50.15,50.17,35155.5,41.6025,41.6523,41.6025,41.6191,35155.5
2020-02-21 15:00:00,50.16,50.2,50.08,50.17,35616.0,41.6108,41.644,41.5444,41.6191,35616.0
2020-02-21 15:10:00,50.17,50.23,50.15,50.18,31158.0,41.6191,41.6689,41.6025,41.6274,31158.0
2020-02-21 15:20:00,50.17,50.25,50.17,50.2,57040.5,41.6191,41.6854,41.6191,41.644,57040.5
2020-02-21 15:30:00,50.2,50.25,50.15,50.23,69939.0,41.644,41.6854,41.6025,41.6689,69939.0
2020-02-21 15:40:00,50.22,50.3,50.21,50.27,82123.5,41.6606,41.7269,41.6523,41.702,82123.5
2020-02-21 15:50:00,50.27,50.35,50.21,50.24,327456.0,41.702,41.7684,41.6523,41.6772,327456.0
2020-02-24 09:30:00,48.73,49.15,48.68,48.85,198616.5,40.4245,40.7729,40.383,40.5241,198616.5
2020-02-24 09:40:00,48.79,48.83,48.42,48.57,44277.0,40.4743,40.5075,40.1674,40.2918,44277.0
2020-02-24 09:50:00,48.63,48.63,48.45,48.53,16983.0,40.3416,40.3416,40.1922,40.2586,16983.0
2020-02-24 10:00:00,48.51,48.69,48.47,48.61,55828.5,40.242,40.3913,40.2088,40.325,55828.5
2020-02-24 10:10:00,48.59,48.75,48.56,48.6,50725.5,40.3084,40.4411,40.2835,40.3167,50725.5
2020-02-24 10:20:00,48.61,48.63,48.34,48.38,24427.5,40.325,40.3416,40.101,40.1342,24427.5
2020-02-24 10:30:00,48.35,48.4,48.24,48.31,112074.0,40.1093,40.1508,40.018,40.0761,112074.0
2020-02-24 10:40:00,48.29,48.5,48.27,48.48,13323.0,40.0595,40.2337,40.0429,40.2171,13323.0
2020-02-24 10:50:00,48.49,48.62,48.48,48.58,24942.0,40.2254,40.3333,40.2171,40.3001,24942.0
2020-02-24 11:00:00,48.57,48.61,48.47,48.54,32128.5,40.2918,40.325,40.2088,40.2669,32128.5
2020-02-24 11:10:00,48.53,48.75,48.53,48.75,36622.5,40.2586,40.4411,40.2586,40.4411,36622.5
2020-02-24 11:20:00,48.77,48.77,48.63,48.64,27102.0,40.4577,40.4577,40.3416,40.3499,27102.0
2020-02-24 11:30:00,48.63,48.68,48.56,48.63,26175.0,40.3416,40.383,40.2835,40.3416,26175.0
2020-02-24 11:40:00,48.62,48.62,48.44,48.47,29046.0,40.3333,40.3333,40.1839,40.2088,29046.0
2020-02-24 11:50:00,48.49,48.6,48.46,48.51,20566.5,40.2254,40.3167,40.2005,40.242,20566.5
2020-02-24 12:00:00,48.49,48.5,48.43,48.43,20302.5,40.2254,40.2337,40.1756,40.1756,20302.5
2020-02-24 12:10:00,48.44,48.49,48.4,48.48,20452.5,40.1839,40.2254,40.1508,40.2171,20452.5
2020-02-24 12:20:00,48.48,48.5,48.44,48.44,14550.0,40.2171,40.2337,40.1839,40.1839,14550.0
2020-02-24 12:30:00,48.43,48.54,48.38,48.54,16200.0,40.1756,40.2669,40.1342,40.2669,16200.0
2020-02-24 12:40:00,48.55,48.55,48.47,48.49,10246.5,40.2752,40.2752,40.2088,40.2254,10246.5
2020-02-24 12:50:00,48.47,48.47,48.38,48.39,14314.5,40.2088,40.2088,40.1342,40.1425,14314.5
2020-02-24 13:00:00,48.39,48.39,48.31,48.33,18985.5,40.1425,40.1425,40.0761,40.0927,18985.5
2020-02-24 13:10:00,48.33,48.37,48.26,48.31,15163.5,40.0927,40.1259,40.0346,40.0761,15163.5
2020-02-24 13:20:00,48.33,48.5,48.33,48.49,16885.5,40.0927,40.2337,40.0927,40.2254,16885.5
2020-02-24 13:30:00,48.47,48.58,48.47,48.56,30826.5,40.2088,40.3001,40.2088,40.2835,30826.5
2020-02-24 13:40:00,48.56,48.61,48.55,48.6,16522.5,40.2835,40.325,40.2752,40.3167,16522.5
2020-02-24 13:50:00,48.61,48.63,48.57,48.61,25356.0,40.325,40.3416,40.2918,40.325,25356.0
2020-02-24 14:00:00,48.6,48.66,48.5,48.55,31630.5,40.3167,40.3664,40.2337,40.2752,31630.5
2020-02-24 14:10:00,48.55,48.58,48.53,48.56,20247.0,40.2752,40.3001,40.2586,40.2835,20247.0
2020-02-24 14:20:00,48.57,48.84,48.57,48.82,30219.0,40.2918,40.5158,40.2918,40.4992,30219.0
2020-02-24 14:30:00,48.81,48.82,48.66,48.71,114939.0,40.4909,40.4992,40.3664,40.4079,114939.0
2020-02-24 14:40:00,48.71,48.78,48.65,48.78,39571.5,40.4079,40.466,40.3582,40.466,39571.5
2020-02-24 14:50:00,48.78,48.92,48.74,48.88,19059.0,40.466,40.5821,40.4328,40.5489,19059.0
2020-02-24 15:00:00,48.87,48.97,48.83,48.87,28185.0,40.5407,40.6236,40.5075,40.5407,28185.0
2020-02-24 15:10:00,48.87,48.87,48.75,48.77,28843.5,40.5407,40.5407,40.4411,40.4577,28843.5
2020-02-24 15:20:00,48.78,48.83,48.72,48.74,36234.0,40.466,40.5075,40.4162,40.4328,36234.0
2020-02-24 15:30:00,48.74,48.79,48.63,48.63,43066.5,40.4328,40.4743,40.3416,40.3416,43066.5
2020-02-24 15:40:00,48.63,48.73,48.58,48.73,47902.5,40.3416,40.4245,40.3001,40.4245,47902.5
2020-02-24 15:50:00,48.72,48.72,48.49,48.49,219211.5,40.4162,40.4162,40.2254,40.2254,219211.5
2020-02-25 09:30:00,48.73,48.83,48.47,48.49,44416.5,40.4245,40.5075,40.2088,40.2254,44416.5
2020-02-25 09:40:00,48.47,48.55,48.33,48.39,24630.0,40.2088,40.2752,40.0927,40.1425,24630.0
2020-02-25 09:50:00,48.39,48.51,48.29,48.49,45940.5,40.1425,40.242,40.0595,40.2254,45940.5
2020-02-25 10:00:00,48.47,48.63,48.45,48.57,73366.5,40.2088,40.3416,40.1922,40.2918,73366.5
2020-02-25 10:10:00,48.57,48.57,48.29,48.3,46170.0,40.2918,40.2918,40.0595,40.0678,46170.0
2020-02-25 10:20:00,48.29,48.31,48.07,48.09,63271.5,40.0595,40.0761,39.877,39.8936,63271.5
2020-02-25 10:30:00,48.1,48.2,48.05,48.14,35179.5,39.9019,39.9848,39.8604,39.9351,35179.5
2020-02-25 10:40:00,48.13,48.13,47.87,47.88,55009.5,39.9268,39.9268,39.7111,39.7194,55009.5
2020-02-25 10:50:00,47.87,47.95,47.66,47.95,29355.0,39.7111,39.7775,39.5369,39.7775,29355.0
2020-02-25 11:00:00,47.96,48.08,47.82,47.87,34462.5,39.7858,39.8853,39.6696,39.7111,34462.5
2020-02-25 11:10:00,47.87,47.99,47.72,47.79,24324.0,39.7111,39.8106,39.5867,39.6447,24324.0
2020-02-25 11:20:00,47.75,47.88,47.75,47.83,65083.5,39.6115,39.7194,39.6115,39.6779,65083.5
2020-02-25 11:30:00,47.83,47.87,47.68,47.73,145666.5,39.6779,39.7111,39.5535,39.595,145666.5
2020-02-25 11:40:00,47.74,47.75,47.53,47.69,43993.5,39.6032,39.6115,39.429,39.5618,43993.5
2020-02-25 11:50:00,47.68,47.71,47.59,47.61,31026.0,39.5535,39.5784,39.4788,39.4954,31026.0
2020-02-25 12:00:00,47.61,47.65,47.56,47.59,29122.5,39.4954,39.5286,39.4539,39.4788,29122.5
2020-02-25 12:10:00,47.59,47.63,47.41,47.41,30126.0,39.4788,39.512,39.3295,39.3295,30126.0
2020-02-25 12:20:00,47.39,47.43,47.35,47.37,23497.5,39.3129,39.3461,39.2797,39.2963,23497.5
2020-02-25 12:30:00,47.39,47.49,47.37,47.46,20208.0,39.3129,39.3959,39.2963,39.371,20208.0
2020-02-25 12:40:00,47.47,47.47,47.23,47.25,34164.0,39.3793,39.3793,39.1802,39.1968,34164.0
2020-02-25 12:50:00,47.25,47.33,47.23,47.25,21658.5,39.1968,39.2631,39.1802,39.1968,21658.5
2020-02-25 13:00:00,47.25,47.31,47.18,47.26,32989.5,39.1968,39.2465,39.1387,39.2051,32989.5
2020-02-25 13:10:00,47.25,47.33,47.08,47.12,32070.0,39.1968,39.2631,39.0557,39.0889,32070.0
2020-02-25 13:20:00,47.12,47.16,47.05,47.07,84354.0,39.0889,39.1221,39.0309,39.0474,84354.0
2020-02-25 13:30:00,47.07,47.11,47.01,47.06,33370.5,39.0474,39.0806,38.9977,39.0391,33370.5
2020-02-25 13:40:00,47.05,47.19,47.0,47.11,25456.5,39.0309,39.147,38.9894,39.0806,25456.5
2020-02-25 13:50:00,47.12,47.21,46.99,46.99,35643.0,39.0889,39.1636,38.9811,38.9811,35643.0
2020-02-25 14:00:00,46.99,47.01,46.71,46.79,58704.0,38.9811,38.9977,38.7488,38.8152,58704.0
2020-02-25 14:10:00,46.81,47.0,46.75,46.83,41598.0,38.8318,38.9894,38.782,38.8483,41598.0
2020-02-25 14:20:00,46.83,46.87,46.64,46.66,72120.0,38.8483,38.8815,38.6907,38.7073,72120.0
2020-02-25 14:30:00,46.65,46.73,46.52,46.53,83470.5,38.699,38.7654,38.5912,38.5995,83470.5
2020-02-25 14:40:00,46.53,46.79,46.5,46.74,157482.0,38.5995,38.8152,38.5746,38.7737,157482.0
2020-02-25 14:50:00,46.74,46.89,46.67,46.85,60523.5,38.7737,38.8981,38.7156,38.8649,60523.5
2020-02-25 15:00:00,46.88,47.09,46.88,46.95,87750.0,38.8898,39.064,38.8898,38.9479,87750.0
2020-02-25 15:10:00,46.95,47.0,46.85,46.91,64956.0,38.9479,38.9894,38.8649,38.9147,64956.0
2020-02-25 15:20:00,46.91,46.94,46.7,46.84,78462.0,38.9147,38.9396,38.7405,38.8566,78462.0
2020-02-25 15:30:00,46.83,46.83,46.65,46.69,138859.5,38.8483,38.8483,38.699,38.7322,138859.5
2020-02-25 15:40:00,46.68,47.02,46.68,46.89,75001.5,38.7239,39.006,38.7239,38.8981,75001.5
2020-02-25 15:50:00,46.87,46.88,46.6,46.65,565867.5,38.8815,38.8898,38.6575,38.699,565867.5
2020-02-26 09:30:00,47.29,47.37,46.99,47.19,99561.0,39.2299,39.2963,38.9811,39.147,99561.0
2020-02-26 09:40:00,47.23,47.53,47.22,47.41,45708.0,39.1802,39.429,39.1719,39.3295,45708.0
2020-02-26 09:50:00,47.43,47.46,47.2,47.2,39031.5,39.3461,39.371,39.1553,39.1553,39031.5
2020-02-26 10:00:00,47.19,47.25,47.0,47.1,31887.0,39.147,39.1968,38.9894,39.0723,31887.0
2020-02-26 10:10:00,47.12,47.31,46.99,47.23,34582.5,39.0889,39.2465,38.9811,39.1802,34582.5
2020-02-26 10:20:00,47.27,47.29,47.07,47.18,20823.0,39.2134,39.2299,39.0474,39.1387,20823.0
2020-02-26 10:30:00,47.15,47.29,47.13,47.16,17335.5,39.1138,39.2299,39.0972,39.1221,17335.5
2020-02-26 10:40:00,47.17,47.35,47.16,47.19,20911.5,39.1304,39.2797,39.1221,39.147,20911.5
2020-02-26 10:50:00,47.23,47.31,47.16,47.18,29167.5,39.1802,39.2465,39.1221,39.1387,29167.5
2020-02-26 11:00:00,47.17,47.21,47.09,47.09,27244.5,39.1304,39.1636,39.064,39.064,27244.5
2020-02-26 11:10:00,47.09,47.25,47.04,47.23,12103.5,39.064,39.1968,39.0226,39.1802,12103.5
2020-02-26 11:20:00,47.23,47.35,47.23,47.27,22356.0,39.1802,39.2797,39.1802,39.2134,22356.0
2020-02-26 11:30:00,47.29,47.29,47.11,47.19,26713.5,39.2299,39.2299,39.0806,39.147,26713.5
2020-02-26 11:40:00,47.19,47.19,46.99,47.0,17695.5,39.147,39.147,38.9811,38.9894,17695.5
2020-02-26 11:50:00,46.99,47.0,46.85,46.87,17466.0,38.9811,38.9894,38.8649,38.8815,17466.0
2020-02-26 12:00:00,46.88,46.91,46.53,46.6,56752.5,38.8898,38.9147,38.5995,38.6575,56752.5
2020-02-26 12:10:00,46.59,46.65,46.47,46.65,39304.5,38.6493,38.699,38.5497,38.699,39304.5
2020-02-26 12:20:00,46.67,46.76,46.63,46.71,22395.0,38.7156,38.7903,38.6824,38.7488,22395.0
2020-02-26 12:30:00,46.72,46.85,46.72,46.77,14965.5,38.7571,38.8649,38.7571,38.7986,14965.5
2020-02-26 12:40:00,46.75,46.83,46.71,46.75,32379.0,38.782,38.8483,38.7488,38.782,32379.0
2020-02-26 12:50:00,46.74,46.79,46.64,46.76,42579.0,38.7737,38.8152,38.6907,38.7903,42579.0
2020-02-26 13:00:00,46.73,46.81,46.63,46.64,15925.5,38.7654,38.8318,38.6824,38.6907,15925.5
2020-02-26 13:10:00,46.64,46.67,46.57,46.61,15897.0,38.6907,38.7156,38.6327,38.6658,15897.0
2020-02-26 13:20:00,46.63,46.77,46.59,46.71,18597.0,38.6824,38.7986,38.6493,38.7488,18597.0
2020-02-26 13:30:00,46.7,46.7,46.25,46.26,36028.5,38.7405,38.7405,38.3672,38.3755,36028.5
2020-02-26 13:40:00,46.27,46.5,46.13,46.39,39868.5,38.3838,38.5746,38.2677,38.4833,39868.5
2020-02-26 13:50:00,46.37,46.37,46.11,46.13,29242.5,38.4668,38.4668,38.2511,38.2677,29242.5
2020-02-26 14:00:00,46.16,46.37,46.09,46.27,25759.5,38.2925,38.4668,38.2345,38.3838,25759.5
2020-02-26 14:10:00,46.27,46.45,46.23,46.24,30523.5,38.3838,38.5331,38.3506,38.3589,30523.5
2020-02-26 14:20:00,46.26,46.48,46.23,46.3,18718.5,38.3755,38.558,38.3506,38.4087,18718.5
2020-02-26 14:30:00,46.32,46.49,46.25,46.37,29415.0,38.4253,38.5663,38.3672,38.4668,29415.0
2020-02-26 14:40:00,46.37,46.41,46.2,46.31,31213.5,38.4668,38.4999,38.3257,38.417,31213.5
2020-02-26 14:50:00,46.27,46.39,46.2,46.21,31938.0,38.3838,38.4833,38.3257,38.334,31938.0
2020-02-26 15:00:00,46.22,46.41,46.22,46.35,52405.5,38.3423,38.4999,38.3423,38.4502,52405.5
2020-02-26 15:10:00,46.39,46.57,46.36,46.49,76921.5,38.4833,38.6327,38.4585,38.5663,76921.5
2020-02-26 15:20:00,46.49,46.49,46.32,46.4,90141.0,38.5663,38.5663,38.4253,38.4916,90141.0
2020-02-26 15:30:00,46.41,46.49,46.35,46.49,73465.5,38.4999,38.5663,38.4502,38.5663,73465.5
2020-02-26 15:40:00,46.49,46.51,46.4,46.45,104128.5,38.5663,38.5829,38.4916,38.5331,104128.5
2020-02-26 15:50:00,46.47,46.47,46.27,46.27,404544.0,38.5497,38.5497,38.3838,38.3838,404544.0
2020-02-27 09:30:00,45.6,46.17,45.21,45.74,106092.0,37.828,38.3008,37.5045,37.9441,106092.0
2020-02-27 09:40:00,45.81,45.83,45.13,45.44,51157.5,38.0022,38.0188,37.4381,37.6953,51157.5
2020-02-27 09:50:00,45.41,45.59,45.26,45.34,31659.0,37.6704,37.8197,37.5459,37.6123,31659.0
2020-02-27 10:00:00,45.37,45.43,45.15,45.24,41520.0,37.6372,37.687,37.4547,37.5293,41520.0
2020-02-27 10:10:00,45.15,45.31,45.09,45.21,41743.5,37.4547,37.5874,37.4049,37.5045,41743.5
2020-02-27 10:20:00,45.23,45.24,44.97,45.02,119940.0,37.5211,37.5293,37.3054,37.3468,119940.0
2020-02-27 10:30:00,45.0,45.09,44.75,45.09,48567.0,37.3303,37.4049,37.1229,37.4049,48567.0
2020-02-27 10:40:00,45.05,45.41,45.02,45.37,34600.5,37.3717,37.6704,37.3468,37.6372,34600.5
2020-02-27 10:50:00,45.39,45.61,45.21,45.61,38013.0,37.6538,37.8363,37.5045,37.8363,38013.0
2020-02-27 11:00:00,45.61,45.9,45.55,45.9,31458.0,37.8363,38.0769,37.7865,38.0769,31458.0
2020-02-27 11:10:00,45.9,45.9,45.73,45.81,26566.5,38.0769,38.0769,37.9358,38.0022,26566.5
2020-02-27 11:20:00,45.8,45.83,45.68,45.68,35370.0,37.9939,38.0188,37.8944,37.8944,35370.0
2020-02-27 11:30:00,45.69,45.82,45.52,45.59,17481.0,37.9026,38.0105,37.7616,37.8197,17481.0
2020-02-27 11:40:00,45.63,45.89,45.53,45.88,20983.5,37.8529,38.0686,37.7699,38.0603,20983.5
2020-02-27 11:50:00,45.83,46.11,45.75,46.06,37308.0,38.0188,38.2511,37.9524,38.2096,37308.0
2020-02-27 12:00:00,46.04,46.27,46.03,46.27,22813.5,38.193,38.3838,38.1847,38.3838,22813.5
2020-02-27 12:10:00,46.26,46.51,46.26,46.47,49776.0,38.3755,38.5829,38.3755,38.5497,49776.0
2020-02-27 12:20:00,46.45,46.46,46.15,46.39,34338.0,38.5331,38.5414,38.2842,38.4833,34338.0
2020-02-27 12:30:00,46.37,46.63,46.37,46.63,30366.0,38.4668,38.6824,38.4668,38.6824,30366.0
2020-02-27 12:40:00,46.59,46.61,46.45,46.57,25768.5,38.6493,38.6658,38.5331,38.6327,25768.5
2020-02-27 12:50:00,46.6,46.6,46.33,46.37,18289.5,38.6575,38.6575,38.4336,38.4668,18289.5
2020-02-27 13:00:00,46.34,46.52,46.28,46.44,34437.0,38.4419,38.5912,38.3921,38.5248,34437.0
2020-02-27 13:10:00,46.47,46.57,46.4,46.47,29955.0,38.5497,38.6327,38.4916,38.5497,29955.0
2020-02-27 13:20:00,46.43,46.54,46.32,46.34,77913.0,38.5165,38.6078,38.4253,38.4419,77913.0
2020-02-27 13:30:00,46.32,46.48,46.17,46.22,41698.5,38.4253,38.558,38.3008,38.3423,41698.5
2020-02-27 13:40:00,46.23,46.37,45.93,46.29,322359.0,38.3506,38.4668,38.1017,38.4004,322359.0
2020-02-27 13:50:00,46.23,46.51,46.09,46.16,83652.0,38.3506,38.5829,38.2345,38.2925,83652.0
2020-02-27 14:00:00,46.14,46.31,46.1,46.15,128305.5,38.276,38.417,38.2428,38.2842,128305.5
2020-02-27 14:10:00,46.15,46.31,46.01,46.01,78982.5,38.2842,38.417,38.1681,38.1681,78982.5
2020-02-27 14:20:00,46.03,46.37,46.03,46.33,28605.0,38.1847,38.4668,38.1847,38.4336,28605.0
2020-02-27 14:30:00,46.31,46.35,46.21,46.25,43117.5,38.417,38.4502,38.334,38.3672,43117.5
2020-02-27 14:40:00,46.26,46.36,46.17,46.26,47379.0,38.3755,38.4585,38.3008,38.3755,47379.0
2020-02-27 14:50:00,46.28,46.29,46.07,46.17,48417.0,38.3921,38.4004,38.2179,38.3008,48417.0
2020-02-27 15:00:00,46.13,46.21,45.99,46.21,68977.5,38.2677,38.334,38.1515,38.334,68977.5
2020-02-27 15:10:00,46.21,46.25,46.05,46.05,58932.0,38.334,38.3672,38.2013,38.2013,58932.0
2020-02-27 15:20:00,46.05,46.14,45.95,46.03,159763.5,38.2013,38.276,38.1183,38.1847,159763.5
2020-02-27 15:30:00,46.04,46.08,45.82,45.83,122967.0,38.193,38.2262,38.0105,38.0188,122967.0
2020-02-27 15:40:00,45.83,45.86,45.65,45.73,105843.0,38.0188,38.0437,37.8695,37.9358,105843.0
2020-02-27 15:50:00,45.75,45.78,45.17,45.18,718078.5,37.9524,37.9773,37.4713,37.4796,718078.5
2020-02-28 09:30:00,43.72,44.67,43.63,44.54,158290.5,36.2684,37.0565,36.1938,36.9487,158290.5
2020-02-28 09:40:00,44.53,44.68,44.07,44.37,62352.0,36.9404,37.0648,36.5588,36.8076,62352.0
2020-02-28 09:50:00,44.3,44.43,43.49,43.67,180217.5,36.7496,36.8574,36.0776,36.2269,180217.5
2020-02-28 10:00:00,43.67,43.88,43.43,43.77,87400.5,36.2269,36.4011,36.0278,36.3099,87400.5
2020-02-28 10:10:00,43.77,44.07,43.56,44.0,174547.5,36.3099,36.5588,36.1357,36.5007,174547.5
2020-02-28 10:20:00,43.97,44.03,43.59,43.64,102720.0,36.4758,36.5256,36.1606,36.202,102720.0
2020-02-28 10:30:00,43.61,44.0,43.57,43.74,156519.0,36.1772,36.5007,36.144,36.285,156519.0
2020-02-28 10:40:00,43.77,44.02,43.75,43.83,147915.0,36.3099,36.5173,36.2933,36.3597,147915.0
2020-02-28 10:50:00,43.82,44.24,43.81,44.19,73021.5,36.3514,36.6998,36.3431,36.6583,73021.5
2020-02-28 11:00:00,44.18,44.21,43.78,43.83,102109.5,36.65,36.6749,36.3182,36.3597,102109.5
2020-02-28 11:10:00,43.83,44.29,43.82,44.29,62880.0,36.3597,36.7413,36.3514,36.7413,62880.0
2020-02-28 11:20:00,44.25,44.3,44.06,44.24,39333.0,36.7081,36.7496,36.5505,36.6998,39333.0
2020-02-28 11:30:00,44.25,44.73,44.22,44.73,141220.5,36.7081,37.1063,36.6832,37.1063,141220.5
2020-02-28 11:40:00,44.67,45.01,44.63,44.91,215637.0,37.0565,37.3385,37.0233,37.2556,215637.0
2020-02-28 11:50:00,44.89,44.98,44.47,44.51,107265.0,37.239,37.3137,36.8906,36.9238,107265.0
2020-02-28 12:00:00,44.53,44.57,44.22,44.37,57088.5,36.9404,36.9735,36.6832,36.8076,57088.5
2020-02-28 12:10:00,44.41,44.45,44.25,44.45,56083.5,36.8408,36.874,36.7081,36.874,56083.5
2020-02-28 12:20:00,44.45,44.64,44.38,44.64,31725.0,36.874,37.0316,36.8159,37.0316,31725.0
2020-02-28 12:30:00,44.63,44.81,44.51,44.67,56793.0,37.0233,37.1726,36.9238,37.0565,56793.0
2020-02-28 12:40:00,44.65,44.81,44.29,44.43,30249.0,37.0399,37.1726,36.7413,36.8574,30249.0
2020-02-28 12:50:00,44.41,44.77,44.37,44.73,39952.5,36.8408,37.1395,36.8076,37.1063,39952.5
2020-02-28 13:00:00,44.72,44.83,44.65,44.74,34734.0,37.098,37.1892,37.0399,37.1146,34734.0
2020-02-28 13:10:00,44.66,44.71,44.32,44.64,45550.5,37.0482,37.0897,36.7662,37.0316,45550.5
2020-02-28 13:20:00,44.64,44.75,44.53,44.57,41442.0,37.0316,37.1229,36.9404,36.9735,41442.0
2020-02-28 13:30:00,44.5,44.5,44.13,44.21,63672.0,36.9155,36.9155,36.6085,36.6749,63672.0
2020-02-28 13:40:00,44.19,44.21,43.94,44.15,57244.5,36.6583,36.6749,36.4509,36.6251,57244.5
2020-02-28 13:50:00,44.13,44.21,43.95,44.13,40003.5,36.6085,36.6749,36.4592,36.6085,40003.5
2020-02-28 14:00:00,44.11,44.14,43.83,43.87,45559.5,36.5919,36.6168,36.3597,36.3928,45559.5
2020-02-28 14:10:00,43.89,44.11,43.87,44.05,110952.0,36.4094,36.5919,36.3928,36.5422,110952.0
2020-02-28 14:20:00,44.04,44.25,43.95,44.07,45111.0,36.5339,36.7081,36.4592,36.5588,45111.0
2020-02-28 14:30:00,44.08,44.54,44.05,44.26,61015.5,36.5671,36.9487,36.5422,36.7164,61015.5
2020-02-28 14:40:00,44.28,44.72,44.28,44.6,64923.0,36.733,37.098,36.733,36.9984,64923.0
2020-02-28 14:50:00,44.63,44.68,44.23,44.37,69448.5,37.0233,37.0648,36.6915,36.8076,69448.5
2020-02-28 15:00:00,44.33,44.38,44.04,44.09,59874.0,36.7744,36.8159,36.5339,36.5754,59874.0
2020-02-28 15:10:00,44.09,44.49,44.07,44.41,81531.0,36.5754,36.9072,36.5588,36.8408,81531.0
2020-02-28 15:20:00,44.45,44.46,43.91,43.91,105696.0,36.874,36.8823,36.426,36.426,105696.0
2020-02-28 15:30:00,43.93,44.23,43.93,43.99,85282.5,36.4426,36.6915,36.4426,36.4924,85282.5
2020-02-28 15:40:00,44.02,44.13,43.71,44.1,99522.0,36.5173,36.6085,36.2601,36.5836,99522.0
2020-02-28 15:50:00,44.04,44.65,43.95,44.6,682230.0,36.5339,37.0399,36.4592,36.9984,682230.0
2020-03-02 09:30:00,44.88,45.01,44.41,44.49,114021.0,37.2307,37.3385,36.8408,36.9072,114021.0
2020-03-02 09:40:00,44.49,44.8,44.37,44.37,230331.0,36.9072,37.1643,36.8076,36.8076,230331.0
2020-03-02 09:50:00,44.37,44.52,44.28,44.45,111346.5,36.8076,36.9321,36.733,36.874,111346.5
2020-03-02 10:00:00,44.44,44.5,44.17,44.2,114753.0,36.8657,36.9155,36.6417,36.6666,114753.0
2020-03-02 10:10:00,44.22,44.5,44.21,44.39,104628.0,36.6832,36.9155,36.6749,36.8242,104628.0
2020-03-02 10:20:00,44.4,44.56,44.21,44.52,55407.0,36.8325,36.9652,36.6749,36.9321,55407.0
2020-03-02 10:30:00,44.55,44.84,44.37,44.81,41937.0,36.9569,37.1975,36.8076,37.1726,41937.0
2020-03-02 10:40:00,44.81,45.05,44.73,45.05,79296.0,37.1726,37.3717,37.1063,37.3717,79296.0
2020-03-02 10:50:00,45.03,45.19,44.98,44.98,48213.0,37.3551,37.4879,37.3137,37.3137,48213.0
2020-03-02 11:00:00,44.97,45.11,44.79,44.85,84744.0,37.3054,37.4215,37.156,37.2058,84744.0
2020-03-02 11:10:00,44.85,45.26,44.83,45.11,59299.5,37.2058,37.5459,37.1892,37.4215,59299.5
2020-03-02 11:20:00,45.11,45.27,45.11,45.2,34518.0,37.4215,37.5542,37.4215,37.4962,34518.0
2020-03-02 11:30:00,45.17,45.32,45.09,45.31,51294.0,37.4713,37.5957,37.4049,37.5874,51294.0
2020-03-02 11:40:00,45.31,45.31,45.13,45.18,52978.5,37.5874,37.5874,37.4381,37.4796,52978.5
2020-03-02 11:50:00,45.2,45.42,45.14,45.41,28977.0,37.4962,37.6787,37.4464,37.6704,28977.0
2020-03-02 12:00:00,45.43,45.45,45.29,45.31,36421.5,37.687,37.7036,37.5708,37.5874,36421.5
2020-03-02 12:10:00,45.33,45.35,45.23,45.27,36753.0,37.604,37.6206,37.5211,37.5542,36753.0
2020-03-02 12:20:00,45.27,45.31,45.13,45.25,42816.0,37.5542,37.5874,37.4381,37.5376,42816.0
2020-03-02 12:30:00,45.25,45.45,45.23,45.42,27027.0,37.5376,37.7036,37.5211,37.6787,27027.0
2020-03-02 12:40:00,45.44,45.51,45.37,45.46,32281.5,37.6953,37.7533,37.6372,37.7119,32281.5
2020-03-02 12:50:00,45.47,45.54,45.41,45.47,23991.0,37.7201,37.7782,37.6704,37.7201,23991.0
2020-03-02 13:00:00,45.5,45.55,45.33,45.37,22167.0,37.745,37.7865,37.604,37.6372,22167.0
2020-03-02 13:10:00,45.41,45.44,45.19,45.2,20958.0,37.6704,37.6953,37.4879,37.4962,20958.0
2020-03-02 13:20:00,45.24,45.27,45.09,45.17,18268.5,37.5293,37.5542,37.4049,37.4713,18268.5
2020-03-02 13:30:00,45.2,45.33,45.1,45.31,19765.5,37.4962,37.604,37.4132,37.5874,19765.5
2020-03-02 13:40:00,45.28,45.37,45.19,45.23,14965.5,37.5625,37.6372,37.4879,37.5211,14965.5
2020-03-02 13:50:00,45.21,45.36,45.13,45.33,41395.5,37.5045,37.6289,37.4381,37.604,41395.5
2020-03-02 14:00:00,45.31,45.55,45.31,45.55,16405.5,37.5874,37.7865,37.5874,37.7865,16405.5
2020-03-02 14:10:00,45.53,45.56,45.46,45.49,13875.0,37.7699,37.7948,37.7119,37.7367,13875.0
2020-03-02 14:20:00,45.51,45.55,45.35,45.35,30462.0,37.7533,37.7865,37.6206,37.6206,30462.0
2020-03-02 14:30:00,45.39,45.43,45.13,45.18,42475.5,37.6538,37.687,37.4381,37.4796,42475.5
2020-03-02 14:40:00,45.13,45.26,45.06,45.25,30394.5,37.4381,37.5459,37.38,37.5376,30394.5
2020-03-02 14:50:00,45.24,45.31,45.13,45.17,28831.5,37.5293,37.5874,37.4381,37.4713,28831.5
2020-03-02 15:00:00,45.19,45.46,45.18,45.41,25420.5,37.4879,37.7119,37.4796,37.6704,25420.5
2020-03-02 15:10:00,45.39,45.47,45.31,45.35,30958.5,37.6538,37.7201,37.5874,37.6206,30958.5
2020-03-02 15:20:00,45.37,45.65,45.35,45.61,28038.0,37.6372,37.8695,37.6206,37.8363,28038.0
2020-03-02 15:30:00,45.63,45.82,45.58,45.81,55969.5,37.8529,38.0105,37.8114,38.0022,55969.5
2020-03-02 15:40:00,45.81,46.06,45.77,46.05,86982.0,38.0022,38.2096,37.969,38.2013,86982.0
2020-03-02 15:50:00,46.06,46.46,46.03,46.45,307261.5,38.2096,38.5414,38.1847,38.5331,307261.5
2020-03-03 09:30:00,46.08,46.11,45.57,46.0,119899.5,38.2262,38.2511,37.8031,38.1598,119899.5
2020-03-03 09:40:00,46.01,46.11,45.79,45.97,57990.0,38.1681,38.2511,37.9856,38.1349,57990.0
2020-03-03 09:50:00,45.95,45.99,45.74,45.9,41562.0,38.1183,38.1515,37.9441,38.0769,41562.0
2020-03-03 10:00:00,45.91,47.39,45.9,47.08,80836.5,38.0852,39.3129,38.0769,39.0557,80836.5
2020-03-03 10:10:00,47.11,47.11,46.22,46.39,51447.0,39.0806,39.0806,38.3423,38.4833,51447.0
2020-03-03 10:20:00,46.38,46.83,46.32,46.62,66481.5,38.475,38.8483,38.4253,38.6741,66481.5
2020-03-03 10:30:00,46.68,46.83,46.53,46.59,39399.0,38.7239,38.8483,38.5995,38.6493,39399.0
2020-03-03 10:40:00,46.59,46.85,46.49,46.55,30019.5,38.6493,38.8649,38.5663,38.6161,30019.5
2020-03-03 10:50:00,46.6,46.89,46.45,46.85,30909.0,38.6575,38.8981,38.5331,38.8649,30909.0
2020-03-03 11:00:00,46.84,46.88,46.35,46.42,41878.5,38.8566,38.8898,38.4502,38.5082,41878.5
2020-03-03 11:10:00,46.4,46.41,46.14,46.18,49893.0,38.4916,38.4999,38.276,38.3091,49893.0
2020-03-03 11:20:00,46.19,46.23,45.71,45.84,61683.0,38.3174,38.3506,37.9192,38.0271,61683.0
2020-03-03 11:30:00,45.86,46.2,45.76,46.2,28120.5,38.0437,38.3257,37.9607,38.3257,28120.5
2020-03-03 11:40:00,46.17,46.29,45.95,45.98,21952.5,38.3008,38.4004,38.1183,38.1432,21952.5
2020-03-03 11:50:00,45.99,46.49,45.99,46.46,40506.0,38.1515,38.5663,38.1515,38.5414,40506.0
2020-03-03 12:00:00,46.43,46.59,46.31,46.56,83859.0,38.5165,38.6493,38.417,38.6244,83859.0
2020-03-03 12:10:00,46.53,46.56,46.16,46.27,17811.0,38.5995,38.6244,38.2925,38.3838,17811.0
2020-03-03 12:20:00,46.21,46.35,46.09,46.18,16180.5,38.334,38.4502,38.2345,38.3091,16180.5
2020-03-03 12:30:00,46.19,46.25,46.07,46.25,27081.0,38.3174,38.3672,38.2179,38.3672,27081.0
2020-03-03 12:40:00,46.23,46.37,46.14,46.28,24520.5,38.3506,38.4668,38.276,38.3921,24520.5
2020-03-03 12:50:00,46.23,46.25,45.97,46.06,27220.5,38.3506,38.3672,38.1349,38.2096,27220.5
2020-03-03 13:00:00,46.05,46.05,45.79,45.87,51561.0,38.2013,38.2013,37.9856,38.052,51561.0
2020-03-03 13:10:00,45.89,45.91,45.65,45.72,49335.0,38.0686,38.0852,37.8695,37.9275,49335.0
2020-03-03 13:20:00,45.67,45.8,45.47,45.58,39319.5,37.8861,37.9939,37.7201,37.8114,39319.5
2020-03-03 13:30:00,45.6,45.76,45.47,45.68,31963.5,37.828,37.9607,37.7201,37.8944,31963.5
2020-03-03 13:40:00,45.65,45.65,45.32,45.35,19872.0,37.8695,37.8695,37.5957,37.6206,19872.0
2020-03-03 13:50:00,45.35,45.44,45.23,45.24,22000.5,37.6206,37.6953,37.5211,37.5293,22000.5
2020-03-03 14:00:00,45.27,45.37,44.97,45.0,39984.0,37.5542,37.6372,37.3054,37.3303,39984.0
2020-03-03 14:10:00,44.99,45.27,44.95,44.95,35829.0,37.322,37.5542,37.2888,37.2888,35829.0
2020-03-03 14:20:00,44.93,45.33,44.83,45.26,71950.5,37.2722,37.604,37.1892,37.5459,71950.5
2020-03-03 14:30:00,45.26,45.35,44.99,44.99,35436.0,37.5459,37.6206,37.322,37.322,35436.0
2020-03-03 14:40:00,44.99,45.35,44.94,45.34,37308.0,37.322,37.6206,37.2805,37.6123,37308.0
2020-03-03 14:50:00,45.33,45.43,45.17,45.33,67324.5,37.604,37.687,37.4713,37.604,67324.5
2020-03-03 15:00:00,45.34,45.47,45.23,45.28,31462.5,37.6123,37.7201,37.5211,37.5625,31462.5
2020-03-03 15:10:00,45.29,45.66,45.28,45.59,32578.5,37.5708,37.8778,37.5625,37.8197,32578.5
2020-03-03 15:20:00,45.59,45.69,45.23,45.67,61651.5,37.8197,37.9026,37.5211,37.8861,61651.5
2020-03-03 15:30:00,45.64,45.67,45.0,45.04,79462.5,37.8612,37.8861,37.3303,37.3634,79462.5
2020-03-03 15:40:00,45.06,45.57,45.02,45.27,76272.0,37.38,37.8031,37.3468,37.5542,76272.0
2020-03-03 15:50:00,45.21,45.25,44.85,45.03,286245.0,37.5045,37.5376,37.2058,37.3551,286245.0
2020-03-04 09:30:00,45.64,46.07,45.49,45.6,61798.5,37.8612,38.2179,37.7367,37.828,61798.5
2020-03-04 09:40:00,45.63,45.69,45.33,45.35,25257.0,37.8529,37.9026,37.604,37.6206,25257.0
2020-03-04 09:50:00,45.4,45.55,45.23,45.29,12339.0,37.6621,37.7865,37.5211,37.5708,12339.0
2020-03-04 10:00:00,45.38,45.54,45.28,45.47,18969.0,37.6455,37.7782,37.5625,37.7201,18969.0
2020-03-04 10:10:00,45.48,45.81,45.46,45.81,14113.5,37.7284,38.0022,37.7119,38.0022,14113.5
2020-03-04 10:20:00,45.81,45.84,45.66,45.66,16657.5,38.0022,38.0271,37.8778,37.8778,16657.5
2020-03-04 10:30:00,45.75,45.77,45.27,45.31,17649.0,37.9524,37.969,37.5542,37.5874,17649.0
2020-03-04 10:40:00,45.31,45.43,45.21,45.3,16753.5,37.5874,37.687,37.5045,37.5791,16753.5
2020-03-04 10:50:00,45.32,45.41,45.17,45.29,21159.0,37.5957,37.6704,37.4713,37.5708,21159.0
2020-03-04 11:00:00,45.27,45.42,45.17,45.26,36609.0,37.5542,37.6787,37.4713,37.5459,36609.0
2020-03-04 11:10:00,45.27,45.37,45.21,45.27,16197.0,37.5542,37.6372,37.5045,37.5542,16197.0
2020-03-04 11:20:00,45.29,45.38,45.17,45.36,17256.0,37.5708,37.6455,37.4713,37.6289,17256.0
2020-03-04 11:30:00,45.42,45.5,45.29,45.29,26875.5,37.6787,37.745,37.5708,37.5708,26875.5
2020-03-04 11:40:00,45.29,45.37,45.19,45.26,15669.0,37.5708,37.6372,37.4879,37.5459,15669.0
2020-03-04 11:50:00,45.29,45.39,45.18,45.32,12250.5,37.5708,37.6538,37.4796,37.5957,12250.5
2020-03-04 12:00:00,45.33,45.45,45.27,45.36,12060.0,37.604,37.7036,37.5542,37.6289,12060.0
2020-03-04 12:10:00,45.39,45.43,45.29,45.35,16537.5,37.6538,37.687,37.5708,37.6206,16537.5
2020-03-04 12:20:00,45.35,45.47,45.33,45.39,19438.5,37.6206,37.7201,37.604,37.6538,19438.5
2020-03-04 12:30:00,45.43,45.47,45.39,45.41,16381.5,37.687,37.7201,37.6538,37.6704,16381.5
2020-03-04 12:40:00,45.39,45.51,45.35,45.51,12654.0,37.6538,37.7533,37.6206,37.7533,12654.0
2020-03-04 12:50:00,45.51,45.64,45.48,45.63,11644.5,37.7533,37.8612,37.7284,37.8529,11644.5
2020-03-04 13:00:00,45.67,45.68,45.55,45.62,34422.0,37.8861,37.8944,37.7865,37.8446,34422.0
2020-03-04 13:10:00,45.59,45.73,45.53,45.73,18097.5,37.8197,37.9358,37.7699,37.9358,18097.5
2020-03-04 13:20:00,45.7,45.78,45.66,45.66,48790.5,37.9109,37.9773,37.8778,37.8778,48790.5
2020-03-04 13:30:00,45.69,45.77,45.64,45.66,25542.0,37.9026,37.969,37.8612,37.8778,25542.0
2020-03-04 13:40:00,45.63,45.75,45.62,45.73,62088.0,37.8529,37.9524,37.8446,37.9358,62088.0
2020-03-04 13:50:00,45.77,45.79,45.7,45.73,60913.5,37.969,37.9856,37.9109,37.9358,60913.5
2020-03-04 14:00:00,45.75,45.8,45.63,45.73,26013.0,37.9524,37.9939,37.8529,37.9358,26013.0
2020-03-04 14:10:00,45.73,45.77,45.63,45.76,17295.0,37.9358,37.969,37.8529,37.9607,17295.0
2020-03-04 14:20:00,45.73,45.87,45.73,45.83,19348.5,37.9358,38.052,37.9358,38.0188,19348.5
2020-03-04 14:30:00,45.83,45.89,45.73,45.77,22939.5,38.0188,38.0686,37.9358,37.969,22939.5
2020-03-04 14:40:00,45.78,45.82,45.71,45.73,20941.5,37.9773,38.0105,37.9192,37.9358,20941.5
2020-03-04 14:50:00,45.75,45.81,45.67,45.78,17454.0,37.9524,38.0022,37.8861,37.9773,17454.0
2020-03-04 15:00:00,45.75,45.88,45.75,45.8,14863.5,37.9524,38.0603,37.9524,37.9939,14863.5
2020-03-04 15:10:00,45.81,45.9,45.79,45.81,26562.0,38.0022,38.0769,37.9856,38.0022,26562.0
2020-03-04 15:20:00,45.81,45.98,45.81,45.98,37230.0,38.0022,38.1432,38.0022,38.1432,37230.0
2020-03-04 15:30:00,46.0,46.21,45.99,46.19,55644.0,38.1598,38.334,38.1515,38.3174,55644.0
2020-03-04 15:40:00,46.21,46.21,45.99,46.05,61237.5,38.334,38.334,38.1515,38.2013,61237.5
2020-03-04 15:50:00,46.06,46.35,46.06,46.31,257859.0,38.2096,38.4502,38.2096,38.417,257859.0
2020-03-05 09:30:00,44.85,44.95,44.56,44.77,70177.5,37.2058,37.2888,36.9652,37.1395,70177.5
2020-03-05 09:40:00,44.7,44.91,44.7,44.74,126199.5,37.0814,37.2556,37.0814,37.1146,126199.5
2020-03-05 09:50:00,44.79,44.8,44.57,44.68,47202.0,37.156,37.1643,36.9735,37.0648,47202.0
2020-03-05 10:00:00,44.69,44.83,44.55,44.61,20206.5,37.0731,37.1892,36.9569,37.0067,20206.5
2020-03-05 10:10:00,44.64,44.85,44.61,44.84,51279.0,37.0316,37.2058,37.0067,37.1975,51279.0
2020-03-05 10:20:00,44.85,44.93,44.62,44.62,29914.5,37.2058,37.2722,37.015,37.015,29914.5
2020-03-05 10:30:00,44.63,44.69,44.53,44.54,19686.0,37.0233,37.0731,36.9404,36.9487,19686.0
2020-03-05 10:40:00,44.53,44.63,44.46,44.59,19377.0,36.9404,37.0233,36.8823,36.9901,19377.0
2020-03-05 10:50:00,44.56,44.62,44.44,44.46,22378.5,36.9652,37.015,36.8657,36.8823,22378.5
2020-03-05 11:00:00,44.45,44.75,44.43,44.67,87543.0,36.874,37.1229,36.8574,37.0565,87543.0
2020-03-05 11:10:00,44.67,44.73,44.64,44.69,60607.5,37.0565,37.1063,37.0316,37.0731,60607.5
2020-03-05 11:20:00,44.69,44.69,44.53,44.59,31858.5,37.0731,37.0731,36.9404,36.9901,31858.5
2020-03-05 11:30:00,44.62,44.67,44.41,44.41,19885.5,37.015,37.0565,36.8408,36.8408,19885.5
2020-03-05 11:40:00,44.45,44.45,44.29,44.33,34837.5,36.874,36.874,36.7413,36.7744,34837.5
2020-03-05 11:50:00,44.37,44.41,44.15,44.24,21933.0,36.8076,36.8408,36.6251,36.6998,21933.0
2020-03-05 12:00:00,44.24,44.3,44.1,44.1,30924.0,36.6998,36.7496,36.5836,36.5836,30924.0
2020-03-05 12:10:00,44.11,44.17,44.06,44.07,23604.0,36.5919,36.6417,36.5505,36.5588,23604.0
2020-03-05 12:20:00,44.08,44.11,43.89,43.97,21067.5,36.5671,36.5919,36.4094,36.4758,21067.5
2020-03-05 12:30:00,43.95,44.08,43.79,43.79,38635.5,36.4592,36.5671,36.3265,36.3265,38635.5
2020-03-05 12:40:00,43.77,43.81,43.58,43.79,33028.5,36.3099,36.3431,36.1523,36.3265,33028.5
2020-03-05 12:50:00,43.74,43.78,43.65,43.72,43222.5,36.285,36.3182,36.2103,36.2684,43222.5
2020-03-05 13:00:00,43.69,43.77,43.6,43.6,36183.0,36.2435,36.3099,36.1689,36.1689,36183.0
2020-03-05 13:10:00,43.59,43.65,43.51,43.57,31899.0,36.1606,36.2103,36.0942,36.144,31899.0
2020-03-05 13:20:00,43.56,43.75,43.55,43.73,42111.0,36.1357,36.2933,36.1274,36.2767,42111.0
2020-03-05 13:30:00,43.74,43.87,43.63,43.77,84006.0,36.285,36.3928,36.1938,36.3099,84006.0
2020-03-05 13:40:00,43.73,43.87,43.65,43.87,26220.0,36.2767,36.3928,36.2103,36.3928,26220.0
2020-03-05 13:50:00,43.83,43.88,43.68,43.81,13999.5,36.3597,36.4011,36.2352,36.3431,13999.5
2020-03-05 14:00:00,43.81,43.81,43.61,43.73,13561.5,36.3431,36.3431,36.1772,36.2767,13561.5
2020-03-05 14:10:00,43.71,43.83,43.67,43.67,14170.5,36.2601,36.3597,36.2269,36.2269,14170.5
2020-03-05 14:20:00,43.69,43.69,43.49,43.58,46482.0,36.2435,36.2435,36.0776,36.1523,46482.0
2020-03-05 14:30:00,43.58,43.73,43.5,43.7,23242.5,36.1523,36.2767,36.0859,36.2518,23242.5
2020-03-05 14:40:00,43.67,43.75,43.63,43.7,43317.0,36.2269,36.2933,36.1938,36.2518,43317.0
2020-03-05 14:50:00,43.71,43.78,43.59,43.67,23326.5,36.2601,36.3182,36.1606,36.2269,23326.5
2020-03-05 15:00:00,43.65,43.66,43.52,43.61,33300.0,36.2103,36.2186,36.1025,36.1772,33300.0
2020-03-05 15:10:00,43.63,43.64,43.35,43.39,102187.5,36.1938,36.202,35.9615,35.9947,102187.5
2020-03-05 15:20:00,43.39,43.52,43.34,43.47,85594.5,35.9947,36.1025,35.9532,36.061,85594.5
2020-03-05 15:30:00,43.47,43.7,43.43,43.51,75502.5,36.061,36.2518,36.0278,36.0942,75502.5
2020-03-05 15:40:00,43.52,43.64,43.45,43.54,96096.0,36.1025,36.202,36.0444,36.1191,96096.0
2020-03-05 15:50:00,43.52,43.71,43.41,43.57,322590.0,36.1025,36.2601,36.0112,36.144,322590.0
2020-03-06 09:30:00,41.57,42.49,41.44,42.49,240970.5,34.4849,35.2481,34.377,35.2481,240970.5
2020-03-06 09:40:00,42.49,42.53,42.2,42.22,75772.5,35.2481,35.2812,35.0075,35.0241,75772.5
2020-03-06 09:50:00,42.21,42.56,42.14,42.55,58246.5,35.0158,35.3061,34.9577,35.2978,58246.5
2020-03-06 10:00:00,42.63,42.75,42.43,42.45,41184.0,35.3642,35.4637,35.1983,35.2149,41184.0
2020-03-06 10:10:00,42.45,42.68,42.33,42.55,50571.0,35.2149,35.4057,35.1153,35.2978,50571.0
2020-03-06 10:20:00,42.55,42.89,42.52,42.87,38557.5,35.2978,35.5799,35.2729,35.5633,38557.5
2020-03-06 10:30:00,42.87,43.07,42.8,43.04,44706.0,35.5633,35.7292,35.5052,35.7043,44706.0
2020-03-06 10:40:00,43.02,43.17,42.97,43.17,67254.0,35.6877,35.8122,35.6462,35.8122,67254.0
2020-03-06 10:50:00,43.16,43.26,43.07,43.26,62217.0,35.8039,35.8868,35.7292,35.8868,62217.0
2020-03-06 11:00:00,43.23,43.32,43.0,43.07,30759.0,35.8619,35.9366,35.6711,35.7292,30759.0
2020-03-06 11:10:00,43.05,43.06,42.74,42.8,39075.0,35.7126,35.7209,35.4554,35.5052,39075.0
2020-03-06 11:20:00,42.81,42.86,42.67,42.69,34962.0,35.5135,35.555,35.3974,35.414,34962.0
2020-03-06 11:30:00,42.77,42.87,42.65,42.83,28854.0,35.4803,35.5633,35.3808,35.5301,28854.0
2020-03-06 11:40:00,42.86,42.86,42.55,42.57,38146.5,35.555,35.555,35.2978,35.3144,38146.5
2020-03-06 11:50:00,42.57,42.77,42.57,42.73,23640.0,35.3144,35.4803,35.3144,35.4471,23640.0
2020-03-06 12:00:00,42.74,42.74,42.45,42.47,39528.0,35.4554,35.4554,35.2149,35.2315,39528.0
2020-03-06 12:10:00,42.43,42.56,42.42,42.43,26674.5,35.1983,35.3061,35.19,35.1983,26674.5
2020-03-06 12:20:00,42.48,42.61,42.45,42.48,27340.5,35.2398,35.3476,35.2149,35.2398,27340.5
2020-03-06 12:30:00,42.5,42.93,42.48,42.87,34887.0,35.2563,35.6131,35.2398,35.5633,34887.0
2020-03-06 12:40:00,42.86,42.97,42.81,42.82,48552.0,35.555,35.6462,35.5135,35.5218,48552.0
2020-03-06 12:50:00,42.79,42.83,42.67,42.77,40686.0,35.4969,35.5301,35.3974,35.4803,40686.0
2020-03-06 13:00:00,42.78,43.03,42.76,42.96,18444.0,35.4886,35.696,35.472,35.6379,18444.0
2020-03-06 13:10:00,43.0,43.01,42.87,42.91,19867.5,35.6711,35.6794,35.5633,35.5965,19867.5
2020-03-06 13:20:00,42.94,43.09,42.91,42.96,19836.0,35.6214,35.7458,35.5965,35.6379,19836.0
2020-03-06 13:30:00,42.96,43.09,42.91,43.09,23592.0,35.6379,35.7458,35.5965,35.7458,23592.0
2020-03-06 13:40:00,43.07,43.15,42.87,42.87,40237.5,35.7292,35.7956,35.5633,35.5633,40237.5
2020-03-06 13:50:00,42.88,42.9,42.68,42.68,74767.5,35.5716,35.5882,35.4057,35.4057,74767.5
2020-03-06 14:00:00,42.71,42.71,42.54,42.57,23733.0,35.4306,35.4306,35.2895,35.3144,23733.0
2020-03-06 14:10:00,42.57,42.65,42.53,42.61,19914.0,35.3144,35.3808,35.2812,35.3476,19914.0
2020-03-06 14:20:00,42.58,42.77,42.54,42.67,37227.0,35.3227,35.4803,35.2895,35.3974,37227.0
2020-03-06 14:30:00,42.69,42.7,42.47,42.47,34056.0,35.414,35.4223,35.2315,35.2315,34056.0
2020-03-06 14:40:00,42.47,42.54,42.36,42.36,41640.0,35.2315,35.2895,35.1402,35.1402,41640.0
2020-03-06 14:50:00,42.38,42.55,42.34,42.45,46057.5,35.1568,35.2978,35.1236,35.2149,46057.5
2020-03-06 15:00:00,42.45,42.49,42.33,42.36,53388.0,35.2149,35.2481,35.1153,35.1402,53388.0
2020-03-06 15:10:00,42.36,42.67,42.36,42.66,55654.5,35.1402,35.3974,35.1402,35.3891,55654.5
2020-03-06 15:20:00,42.65,42.65,42.46,42.5,51144.0,35.3808,35.3808,35.2232,35.2563,51144.0
2020-03-06 15:30:00,42.49,42.93,42.45,42.62,119083.5,35.2481,35.6131,35.2149,35.3559,119083.5
2020-03-06 15:40:00,42.64,42.88,42.6,42.79,88791.0,35.3725,35.5716,35.3393,35.4969,88791.0
2020-03-06 15:50:00,42.85,43.21,42.83,43.05,254062.5,35.5467,35.8453,35.5301,35.7126,254062.5
2020-03-09 09:30:00,40.32,40.66,39.91,40.03,81907.5,33.4479,33.73,33.1078,33.2073,81907.5
2020-03-09 09:40:00,39.8,40.33,39.8,40.17,12303.0,33.0165,33.4562,33.0165,33.3235,12303.0
2020-03-09 09:50:00,40.17,41.01,40.01,40.77,80409.0,33.3235,34.0203,33.1907,33.8212,80409.0
2020-03-09 10:00:00,40.77,41.09,40.51,40.97,70498.5,33.8212,34.0867,33.6055,33.9871,70498.5
2020-03-09 10:10:00,40.98,41.03,40.65,40.91,116203.5,33.9954,34.0369,33.7217,33.9373,116203.5
2020-03-09 10:20:00,40.93,40.94,40.51,40.65,104686.5,33.9539,33.9622,33.6055,33.7217,104686.5
2020-03-09 10:30:00,40.65,40.83,40.57,40.81,126177.0,33.7217,33.871,33.6553,33.8544,126177.0
2020-03-09 10:40:00,40.8,40.89,40.55,40.57,137706.0,33.8461,33.9208,33.6387,33.6553,137706.0
2020-03-09 10:50:00,40.55,40.55,40.25,40.29,67407.0,33.6387,33.6387,33.3898,33.423,67407.0
2020-03-09 11:00:00,40.29,40.3,40.12,40.27,31264.5,33.423,33.4313,33.282,33.4064,31264.5
2020-03-09 11:10:00,40.28,40.63,40.26,40.57,47335.5,33.4147,33.7051,33.3981,33.6553,47335.5
2020-03-09 11:20:00,40.52,40.71,40.43,40.6,76830.0,33.6138,33.7714,33.5392,33.6802,76830.0
2020-03-09 11:30:00,40.57,40.96,40.44,40.91,34359.0,33.6553,33.9788,33.5475,33.9373,34359.0
2020-03-09 11:40:00,40.85,41.11,40.85,41.11,45925.5,33.8876,34.1033,33.8876,34.1033,45925.5
2020-03-09 11:50:00,41.1,41.21,41.07,41.17,72261.0,34.095,34.1862,34.0701,34.153,72261.0
2020-03-09 12:00:00,41.17,41.26,40.97,41.24,37024.5,34.153,34.2277,33.9871,34.2111,37024.5
2020-03-09 12:10:00,41.25,41.3,40.9,40.93,21490.5,34.2194,34.2609,33.9291,33.9539,21490.5
2020-03-09 12:20:00,40.91,40.97,40.73,40.77,30330.0,33.9373,33.9871,33.788,33.8212,30330.0
2020-03-09 12:30:00,40.77,40.78,40.57,40.69,27924.0,33.8212,33.8295,33.6553,33.7548,27924.0
2020-03-09 12:40:00,40.68,40.7,40.4,40.49,28012.5,33.7465,33.7631,33.5143,33.5889,28012.5
2020-03-09 12:50:00,40.48,40.57,40.41,40.45,17127.0,33.5806,33.6553,33.5226,33.5557,17127.0
2020-03-09 13:00:00,40.46,40.6,40.35,40.47,31035.0,33.564,33.6802,33.4728,33.5723,31035.0
2020-03-09 13:10:00,40.47,40.69,40.47,40.57,19882.5,33.5723,33.7548,33.5723,33.6553,19882.5
2020-03-09 13:20:00,40.57,40.59,40.41,40.45,26742.0,33.6553,33.6719,33.5226,33.5557,26742.0
2020-03-09 13:30:00,40.44,40.45,40.26,40.27,46114.5,33.5475,33.5557,33.3981,33.4064,46114.5
2020-03-09 13:40:00,40.27,40.32,40.15,40.3,30825.0,33.4064,33.4479,33.3069,33.4313,30825.0
2020-03-09 13:50:00,40.3,40.3,40.05,40.05,43033.5,33.4313,33.4313,33.2239,33.2239,43033.5
2020-03-09 14:00:00,40.07,40.13,39.89,39.89,76176.0,33.2405,33.2903,33.0912,33.0912,76176.0
2020-03-09 14:10:00,39.87,40.4,39.87,40.31,76965.0,33.0746,33.5143,33.0746,33.4396,76965.0
2020-03-09 14:20:00,40.33,40.39,40.13,40.13,73239.0,33.4562,33.506,33.2903,33.2903,73239.0
2020-03-09 14:30:00,40.13,40.31,40.07,40.27,81444.0,33.2903,33.4396,33.2405,33.4064,81444.0
2020-03-09 14:40:00,40.25,40.28,39.93,40.12,71496.0,33.3898,33.4147,33.1244,33.282,71496.0
2020-03-09 14:50:00,40.12,40.57,40.11,40.43,74017.5,33.282,33.6553,33.2737,33.5392,74017.5
2020-03-09 15:00:00,40.43,40.67,40.33,40.59,105757.5,33.5392,33.7383,33.4562,33.6719,105757.5
2020-03-09 15:10:00,40.57,40.71,40.44,40.58,78457.5,33.6553,33.7714,33.5475,33.6636,78457.5
2020-03-09 15:20:00,40.58,41.07,40.57,40.96,103650.0,33.6636,34.0701,33.6553,33.9788,103650.0
2020-03-09 15:30:00,40.93,41.2,40.77,41.15,143554.5,33.9539,34.1779,33.8212,34.1364,143554.5
2020-03-09 15:40:00,41.15,41.27,41.05,41.09,195580.5,34.1364,34.236,34.0535,34.0867,195580.5
2020-03-09 15:50:00,41.01,41.08,40.53,40.59,595755.0,34.0203,34.0784,33.6221,33.6719,595755.0
2020-03-10 09:30:00,41.97,42.53,41.96,42.25,140829.0,34.8167,35.2812,34.8084,35.049,140829.0
2020-03-10 09:40:00,42.26,42.32,42.0,42.08,155658.0,35.0573,35.107,34.8416,34.9079,155658.0
2020-03-10 09:50:00,42.05,42.34,41.87,42.25,45628.5,34.883,35.1236,34.7337,35.049,45628.5
2020-03-10 10:00:00,42.26,42.5,42.19,42.47,100405.5,35.0573,35.2563,34.9992,35.2315,100405.5
2020-03-10 10:10:00,42.49,42.51,42.31,42.32,47272.5,35.2481,35.2646,35.0987,35.107,47272.5
2020-03-10 10:20:00,42.33,42.41,42.05,42.07,44292.0,35.1153,35.1817,34.883,34.8996,44292.0
2020-03-10 10:30:00,42.05,42.15,41.92,42.07,44091.0,34.883,34.966,34.7752,34.8996,44091.0
2020-03-10 10:40:00,42.08,42.09,41.88,41.89,31731.0,34.9079,34.9162,34.742,34.7503,31731.0
2020-03-10 10:50:00,41.89,41.95,41.57,41.57,36624.0,34.7503,34.8001,34.4849,34.4849,36624.0
2020-03-10 11:00:00,41.57,41.9,41.56,41.83,35629.5,34.4849,34.7586,34.4766,34.7005,35629.5
2020-03-10 11:10:00,41.83,41.84,41.47,41.47,54445.5,34.7005,34.7088,34.4019,34.4019,54445.5
2020-03-10 11:20:00,41.49,41.49,41.01,41.01,40455.0,34.4185,34.4185,34.0203,34.0203,40455.0
2020-03-10 11:30:00,41.02,41.05,40.75,40.93,50398.5,34.0286,34.0535,33.8046,33.9539,50398.5
2020-03-10 11:40:00,40.95,41.23,40.83,41.15,36426.0,33.9705,34.2028,33.871,34.1364,36426.0
2020-03-10 11:50:00,41.19,41.19,40.82,40.87,33885.0,34.1696,34.1696,33.8627,33.9042,33885.0
2020-03-10 12:00:00,40.88,41.24,40.88,41.18,40597.5,33.9125,34.2111,33.9125,34.1613,40597.5
2020-03-10 12:10:00,41.18,41.53,41.18,41.37,19350.0,34.1613,34.4517,34.1613,34.3189,19350.0
2020-03-10 12:20:00,41.32,41.32,40.99,41.03,30285.0,34.2775,34.2775,34.0037,34.0369,30285.0
2020-03-10 12:30:00,41.02,41.03,40.65,40.95,49279.5,34.0286,34.0369,33.7217,33.9705,49279.5
2020-03-10 12:40:00,40.93,41.13,40.79,41.0,29428.5,33.9539,34.1199,33.8378,34.012,29428.5
2020-03-10 12:50:00,41.03,41.25,40.94,41.13,20655.0,34.0369,34.2194,33.9622,34.1199,20655.0
2020-03-10 13:00:00,41.13,41.29,40.89,41.29,29914.5,34.1199,34.2526,33.9208,34.2526,29914.5
2020-03-10 13:10:00,41.31,41.5,41.24,41.43,22447.5,34.2692,34.4268,34.2111,34.3687,22447.5
2020-03-10 13:20:00,41.45,41.55,41.33,41.41,36096.0,34.3853,34.4683,34.2858,34.3521,36096.0
2020-03-10 13:30:00,41.43,41.55,41.32,41.41,36036.0,34.3687,34.4683,34.2775,34.3521,36036.0
2020-03-10 13:40:00,41.42,41.48,41.15,41.17,42223.5,34.3604,34.4102,34.1364,34.153,42223.5
2020-03-10 13:50:00,41.16,41.25,41.07,41.19,39706.5,34.1447,34.2194,34.0701,34.1696,39706.5
2020-03-10 14:00:00,41.19,41.38,41.05,41.37,49785.0,34.1696,34.3272,34.0535,34.3189,49785.0
2020-03-10 14:10:00,41.36,41.57,41.31,41.55,29446.5,34.3106,34.4849,34.2692,34.4683,29446.5
2020-03-10 14:20:00,41.55,41.65,41.35,41.62,35860.5,34.4683,34.5512,34.3024,34.5263,35860.5
2020-03-10 14:30:00,41.61,41.93,41.58,41.92,43945.5,34.518,34.7835,34.4932,34.7752,43945.5
2020-03-10 14:40:00,41.92,42.43,41.91,42.43,97506.0,34.7752,35.1983,34.7669,35.1983,97506.0
2020-03-10 14:50:00,42.41,42.41,42.09,42.22,25638.0,35.1817,35.1817,34.9162,35.0241,25638.0
2020-03-10 15:00:00,42.23,42.52,42.13,42.33,46411.5,35.0324,35.2729,34.9494,35.1153,46411.5
2020-03-10 15:10:00,42.35,42.79,42.33,42.75,57906.0,35.1319,35.4969,35.1153,35.4637,57906.0
2020-03-10 15:20:00,42.73,42.87,42.59,42.65,63291.0,35.4471,35.5633,35.331,35.3808,63291.0
2020-03-10 15:30:00,42.64,42.91,42.43,42.89,95971.5,35.3725,35.5965,35.1983,35.5799,95971.5
2020-03-10 15:40:00,42.87,43.02,42.72,42.98,88257.0,35.5633,35.6877,35.4389,35.6545,88257.0
2020-03-10 15:50:00,42.94,43.11,42.91,43.11,259477.5,35.6214,35.7624,35.5965,35.7624,259477.5
2020-03-11 09:30:00,41.63,42.61,41.2,41.81,106737.0,34.5346,35.3476,34.1779,34.684,106737.0
2020-03-11 09:40:00,41.84,41.95,41.56,41.61,50550.0,34.7088,34.8001,34.4766,34.518,50550.0
2020-03-11 09:50:00,41.53,41.9,41.46,41.68,53736.0,34.4517,34.7586,34.3936,34.5761,53736.0
2020-03-11 10:00:00,41.68,41.73,41.26,41.57,37779.0,34.5761,34.6176,34.2277,34.4849,37779.0
2020-03-11 10:10:00,41.62,41.69,41.48,41.58,32694.0,34.5263,34.5844,34.4102,34.4932,32694.0
2020-03-11 10:20:00,41.57,41.57,41.13,41.2,35746.5,34.4849,34.4849,34.1199,34.1779,35746.5
2020-03-11 10:30:00,41.17,41.3,41.09,41.23,38043.0,34.153,34.2609,34.0867,34.2028,38043.0
2020-03-11 10:40:00,41.21,41.33,40.95,41.0,27265.5,34.1862,34.2858,33.9705,34.012,27265.5
2020-03-11 10:50:00,40.99,41.23,40.87,41.17,47479.5,34.0037,34.2028,33.9042,34.153,47479.5
2020-03-11 11:00:00,41.17,41.25,40.94,41.17,29068.5,34.153,34.2194,33.9622,34.153,29068.5
2020-03-11 11:10:00,41.18,41.28,40.96,40.99,23470.5,34.1613,34.2443,33.9788,34.0037,23470.5
2020-03-11 11:20:00,40.98,41.17,40.94,41.15,31147.5,33.9954,34.153,33.9622,34.1364,31147.5
2020-03-11 11:30:00,41.12,41.39,40.99,41.39,23757.0,34.1116,34.3355,34.0037,34.3355,23757.0
2020-03-11 11:40:00,41.39,41.49,41.21,41.47,32002.5,34.3355,34.4185,34.1862,34.4019,32002.5
2020-03-11 11:50:00,41.53,41.58,41.37,41.44,22672.5,34.4517,34.4932,34.3189,34.377,22672.5
2020-03-11 12:00:00,41.44,41.69,41.35,41.61,47161.5,34.377,34.5844,34.3024,34.518,47161.5
2020-03-11 12:10:00,41.65,41.86,41.63,41.79,19510.5,34.5512,34.7254,34.5346,34.6674,19510.5
2020-03-11 12:20:00,41.79,41.85,41.35,41.35,20634.0,34.6674,34.7171,34.3024,34.3024,20634.0
2020-03-11 12:30:00,41.34,41.42,41.15,41.17,24811.5,34.2941,34.3604,34.1364,34.153,24811.5
2020-03-11 12:40:00,41.16,41.21,41.02,41.17,22444.5,34.1447,34.1862,34.0286,34.153,22444.5
2020-03-11 12:50:00,41.21,41.32,41.11,41.29,26661.0,34.1862,34.2775,34.1033,34.2526,26661.0
2020-03-11 13:00:00,41.27,41.27,41.02,41.02,26356.5,34.236,34.236,34.0286,34.0286,26356.5
2020-03-11 13:10:00,41.03,41.25,41.0,41.21,49374.0,34.0369,34.2194,34.012,34.1862,49374.0
2020-03-11 13:20:00,41.2,41.47,41.18,41.43,19912.5,34.1779,34.4019,34.1613,34.3687,19912.5
2020-03-11 13:30:00,41.45,41.51,41.21,41.29,17860.5,34.3853,34.4351,34.1862,34.2526,17860.5
2020-03-11 13:40:00,41.25,41.38,41.09,41.37,28158.0,34.2194,34.3272,34.0867,34.3189,28158.0
2020-03-11 13:50:00,41.36,41.44,41.21,41.4,18663.0,34.3106,34.377,34.1862,34.3438,18663.0
2020-03-11 14:00:00,41.39,41.47,41.15,41.21,25186.5,34.3355,34.4019,34.1364,34.1862,25186.5
2020-03-11 14:10:00,41.21,41.29,41.15,41.17,13914.0,34.1862,34.2526,34.1364,34.153,13914.0
2020-03-11 14:20:00,41.18,41.31,41.12,41.23,25135.5,34.1613,34.2692,34.1116,34.2028,25135.5
2020-03-11 14:30:00,41.25,41.47,41.19,41.44,37338.0,34.2194,34.4019,34.1696,34.377,37338.0
2020-03-11 14:40:00,41.42,41.63,41.23,41.29,28918.5,34.3604,34.5346,34.2028,34.2526,28918.5
2020-03-11 14:50:00,41.26,41.42,41.16,41.31,31255.5,34.2277,34.3604,34.1447,34.2692,31255.5
2020-03-11 15:00:00,41.31,41.37,40.95,40.98,60745.5,34.2692,34.3189,33.9705,33.9954,60745.5
2020-03-11 15:10:00,40.98,41.06,40.86,40.95,65875.5,33.9954,34.0618,33.8959,33.9705,65875.5
2020-03-11 15:20:00,40.95,41.12,40.78,41.09,67108.5,33.9705,34.1116,33.8295,34.0867,67108.5
2020-03-11 15:30:00,41.08,41.51,41.02,41.47,89857.5,34.0784,34.4351,34.0286,34.4019,89857.5
2020-03-11 15:40:00,41.44,41.55,41.22,41.39,73263.0,34.377,34.4683,34.1945,34.3355,73263.0
2020-03-11 15:50:00,41.39,41.72,41.15,41.67,603021.0,34.3355,34.6093,34.1364,34.5678,603021.0
2020-03-12 09:30:00,38.83,39.65,38.18,39.29,124081.5,32.2119,32.8921,31.6726,32.5935,124081.5
2020-03-12 09:40:00,39.29,39.29,39.29,39.29,0.0,32.5935,32.5935,32.5935,32.5935,0.0
2020-03-12 09:50:00,38.99,39.99,38.85,39.92,147240.0,32.3446,33.1742,32.2285,33.1161,147240.0
2020-03-12 10:00:00,39.93,40.05,39.2,39.21,147247.5,33.1244,33.2239,32.5188,32.5271,147247.5
2020-03-12 10:10:00,39.25,39.51,39.0,39.37,73002.0,32.5603,32.776,32.3529,32.6598,73002.0
2020-03-12 10:20:00,39.42,39.8,39.25,39.64,118374.0,32.7013,33.0165,32.5603,32.8838,118374.0
2020-03-12 10:30:00,39.67,40.07,39.55,39.89,94348.5,32.9087,33.2405,32.8091,33.0912,94348.5
2020-03-12 10:40:00,39.89,40.2,39.85,40.04,101839.5,33.0912,33.3484,33.058,33.2156,101839.5
2020-03-12 10:50:00,40.04,40.23,39.93,40.01,39604.5,33.2156,33.3732,33.1244,33.1907,39604.5
2020-03-12 11:00:00,39.99,39.99,39.75,39.77,63285.0,33.1742,33.1742,32.9751,32.9916,63285.0
2020-03-12 11:10:00,39.75,39.83,39.57,39.71,67857.0,32.9751,33.0414,32.8257,32.9419,67857.0
2020-03-12 11:20:00,39.69,39.97,39.67,39.77,114658.5,32.9253,33.1576,32.9087,32.9916,114658.5
2020-03-12 11:30:00,39.81,39.94,39.54,39.54,88549.5,33.0248,33.1327,32.8008,32.8008,88549.5
2020-03-12 11:40:00,39.61,39.62,39.23,39.23,45421.5,32.8589,32.8672,32.5437,32.5437,45421.5
2020-03-12 11:50:00,39.23,39.33,39.06,39.25,79212.0,32.5437,32.6266,32.4027,32.5603,79212.0
2020-03-12 12:00:00,39.23,39.25,39.02,39.06,112236.0,32.5437,32.5603,32.3695,32.4027,112236.0
2020-03-12 12:10:00,39.07,39.37,38.93,39.19,84699.0,32.411,32.6598,32.2948,32.5105,84699.0
2020-03-12 12:20:00,39.17,39.63,39.16,39.49,62046.0,32.4939,32.8755,32.4856,32.7594,62046.0
2020-03-12 12:30:00,39.49,39.53,39.38,39.43,118507.5,32.7594,32.7926,32.6681,32.7096,118507.5
2020-03-12 12:40:00,39.44,39.45,39.19,39.23,74823.0,32.7179,32.7262,32.5105,32.5437,74823.0
2020-03-12 12:50:00,39.23,41.1,39.23,40.69,152407.5,32.5437,34.095,32.5437,33.7548,152407.5
2020-03-12 13:00:00,40.81,41.88,40.45,41.6,129906.0,33.8544,34.742,33.5557,34.5097,129906.0
2020-03-12 13:10:00,41.57,41.65,41.06,41.29,198214.5,34.4849,34.5512,34.0618,34.2526,198214.5
2020-03-12 13:20:00,41.31,41.47,40.95,41.15,121638.0,34.2692,34.4019,33.9705,34.1364,121638.0
2020-03-12 13:30:00,41.12,41.17,40.51,40.51,111238.5,34.1116,34.153,33.6055,33.6055,111238.5
2020-03-12 13:40:00,40.51,40.61,40.22,40.49,82423.5,33.6055,33.6885,33.3649,33.5889,82423.5
2020-03-12 13:50:00,40.46,40.71,40.25,40.58,72463.5,33.564,33.7714,33.3898,33.6636,72463.5
2020-03-12 14:00:00,40.65,40.79,40.26,40.36,127953.0,33.7217,33.8378,33.3981,33.4811,127953.0
2020-03-12 14:10:00,40.41,40.43,39.95,39.95,48460.5,33.5226,33.5392,33.141,33.141,48460.5
2020-03-12 14:20:00,39.99,40.13,39.91,39.98,42337.5,33.1742,33.2903,33.1078,33.1659,42337.5
2020-03-12 14:30:00,39.95,40.05,39.84,39.99,51574.5,33.141,33.2239,33.0497,33.1742,51574.5
2020-03-12 14:40:00,39.93,40.43,39.89,40.36,64045.5,33.1244,33.5392,33.0912,33.4811,64045.5
2020-03-12 14:50:00,40.37,40.49,40.07,40.09,92566.5,33.4894,33.5889,33.2405,33.2571,92566.5
2020-03-12 15:00:00,40.11,40.44,40.02,40.29,182508.0,33.2737,33.5475,33.199,33.423,182508.0
2020-03-12 15:10:00,40.3,40.54,40.13,40.25,112609.5,33.4313,33.6304,33.2903,33.3898,112609.5
2020-03-12 15:20:00,40.26,40.29,40.03,40.03,105855.0,33.3981,33.423,33.2073,33.2073,105855.0
2020-03-12 15:30:00,40.03,40.26,39.94,40.2,106281.0,33.2073,33.3981,33.1327,33.3484,106281.0
2020-03-12 15:40:00,40.19,40.41,40.03,40.24,171444.0,33.3401,33.5226,33.2073,33.3815,171444.0
2020-03-12 15:50:00,40.21,40.39,39.43,39.47,523507.5,33.3567,33.506,32.7096,32.7428,523507.5
2020-03-13 09:30:00,41.11,41.48,40.6,40.65,129834.0,34.1033,34.4102,33.6802,33.7217,129834.0
2020-03-13 09:40:00,40.65,41.32,40.41,41.16,105796.5,33.7217,34.2775,33.5226,34.1447,105796.5
2020-03-13 09:50:00,41.13,41.13,40.49,40.77,80208.0,34.1199,34.1199,33.5889,33.8212,80208.0
2020-03-13 10:00:00,40.75,40.81,40.59,40.67,99994.5,33.8046,33.8544,33.6719,33.7383,99994.5
2020-03-13 10:10:00,40.63,41.17,40.46,41.13,75927.0,33.7051,34.153,33.564,34.1199,75927.0
2020-03-13 10:20:00,41.17,41.35,40.79,40.9,70257.0,34.153,34.3024,33.8378,33.9291,70257.0
2020-03-13 10:30:00,40.87,40.92,40.61,40.69,60282.0,33.9042,33.9456,33.6885,33.7548,60282.0
2020-03-13 10:40:00,40.69,40.75,40.49,40.49,65239.5,33.7548,33.8046,33.5889,33.5889,65239.5
2020-03-13 10:50:00,40.57,40.68,40.25,40.37,111262.5,33.6553,33.7465,33.3898,33.4894,111262.5
2020-03-13 11:00:00,40.38,40.72,40.37,40.69,114913.5,33.4977,33.7797,33.4894,33.7548,114913.5
2020-03-13 11:10:00,40.69,40.8,40.47,40.73,85542.0,33.7548,33.8461,33.5723,33.788,85542.0
2020-03-13 11:20:00,40.72,40.9,40.22,40.22,39252.0,33.7797,33.9291,33.3649,33.3649,39252.0
2020-03-13 11:30:00,40.21,40.29,39.86,39.91,48763.5,33.3567,33.423,33.0663,33.1078,48763.5
2020-03-13 11:40:00,39.89,39.93,39.6,39.63,41008.5,33.0912,33.1244,32.8506,32.8755,41008.5
2020-03-13 11:50:00,39.62,40.37,39.62,40.29,70875.0,32.8672,33.4894,32.8672,33.423,70875.0
2020-03-13 12:00:00,40.31,40.39,39.97,40.18,75543.0,33.4396,33.506,33.1576,33.3318,75543.0
2020-03-13 12:10:00,40.18,40.45,40.09,40.43,42589.5,33.3318,33.5557,33.2571,33.5392,42589.5
2020-03-13 12:20:00,40.43,40.48,40.16,40.24,28867.5,33.5392,33.5806,33.3152,33.3815,28867.5
2020-03-13 12:30:00,40.26,40.81,40.24,40.79,39846.0,33.3981,33.8544,33.3815,33.8378,39846.0
2020-03-13 12:40:00,40.77,41.16,40.76,41.03,87606.0,33.8212,34.1447,33.8129,34.0369,87606.0
2020-03-13 12:50:00,41.07,41.15,40.89,40.96,43489.5,34.0701,34.1364,33.9208,33.9788,43489.5
2020-03-13 13:00:00,40.96,41.18,40.91,41.1,51280.5,33.9788,34.1613,33.9373,34.095,51280.5
2020-03-13 13:10:00,41.1,41.49,41.01,41.49,36493.5,34.095,34.4185,34.0203,34.4185,36493.5
2020-03-13 13:20:00,41.49,41.72,41.45,41.71,38896.5,34.4185,34.6093,34.3853,34.601,38896.5
2020-03-13 13:30:00,41.68,41.85,41.38,41.57,43599.0,34.5761,34.7171,34.3272,34.4849,43599.0
2020-03-13 13:40:00,41.59,41.91,41.59,41.91,32728.5,34.5014,34.7669,34.5014,34.7669,32728.5
2020-03-13 13:50:00,41.91,42.0,41.67,41.79,41398.5,34.7669,34.8416,34.5678,34.6674,41398.5
2020-03-13 14:00:00,41.75,41.78,41.11,41.29,50326.5,34.6342,34.6591,34.1033,34.2526,50326.5
2020-03-13 14:10:00,41.25,41.41,41.17,41.22,55035.0,34.2194,34.3521,34.153,34.1945,55035.0
2020-03-13 14:20:00,41.25,41.33,40.96,40.99,40860.0,34.2194,34.2858,33.9788,34.0037,40860.0
2020-03-13 14:30:00,40.97,41.01,40.67,40.69,41758.5,33.9871,34.0203,33.7383,33.7548,41758.5
2020-03-13 14:40:00,40.68,41.13,40.53,40.93,58615.5,33.7465,34.1199,33.6221,33.9539,58615.5
2020-03-13 14:50:00,40.91,41.24,40.88,41.22,45184.5,33.9373,34.2111,33.9125,34.1945,45184.5
2020-03-13 15:00:00,41.19,41.53,41.16,41.31,73482.0,34.1696,34.4517,34.1447,34.2692,73482.0
2020-03-13 15:10:00,41.31,41.61,41.13,41.48,74593.5,34.2692,34.518,34.1199,34.4102,74593.5
2020-03-13 15:20:00,41.45,41.71,41.39,41.66,78111.0,34.3853,34.601,34.3355,34.5595,78111.0
2020-03-13 15:30:00,41.65,42.05,41.13,41.89,217576.5,34.5512,34.883,34.1199,34.7503,217576.5
2020-03-13 15:40:00,41.87,42.47,41.73,42.47,149698.5,34.7337,35.2315,34.6176,35.2315,149698.5
2020-03-13 15:50:00,42.48,43.45,42.41,43.43,548623.5,35.2398,36.0444,35.1817,36.0278,548623.5
2020-03-16 09:30:00,38.67,39.14,38.67,38.67,53883.0,32.0791,32.469,32.0791,32.0791,53883.0
2020-03-16 09:40:00,38.67,39.68,38.67,39.51,68974.5,32.0791,32.917,32.0791,32.776,68974.5
2020-03-16 09:50:00,39.28,40.46,39.28,40.25,145650.0,32.5852,33.564,32.5852,33.3898,145650.0
2020-03-16 10:00:00,40.25,40.45,39.85,40.35,106971.0,33.3898,33.5557,33.058,33.4728,106971.0
2020-03-16 10:10:00,40.36,40.83,40.36,40.59,60889.5,33.4811,33.871,33.4811,33.6719,60889.5
2020-03-16 10:20:00,40.55,41.59,40.54,41.39,50554.5,33.6387,34.5014,33.6304,34.3355,50554.5
2020-03-16 10:30:00,41.39,42.55,41.39,42.55,75792.0,34.3355,35.2978,34.3355,35.2978,75792.0
2020-03-16 10:40:00,42.49,42.64,42.03,42.24,48652.5,35.2481,35.3725,34.8665,35.0407,48652.5
2020-03-16 10:50:00,42.18,42.18,41.41,41.91,61737.0,34.9909,34.9909,34.3521,34.7669,61737.0
2020-03-16 11:00:00,41.85,42.02,41.55,41.88,45465.0,34.7171,34.8582,34.4683,34.742,45465.0
2020-03-16 11:10:00,41.89,42.25,41.89,42.01,205366.5,34.7503,35.049,34.7503,34.8499,205366.5
2020-03-16 11:20:00,41.99,42.36,41.77,41.97,106939.5,34.8333,35.1402,34.6508,34.8167,106939.5
2020-03-16 11:30:00,42.0,42.04,41.19,41.23,135367.5,34.8416,34.8748,34.1696,34.2028,135367.5
2020-03-16 11:40:00,41.19,41.29,40.77,40.92,156097.5,34.1696,34.2526,33.8212,33.9456,156097.5
2020-03-16 11:50:00,40.92,41.17,40.6,41.17,65647.5,33.9456,34.153,33.6802,34.153,65647.5
2020-03-16 12:00:00,41.27,41.87,41.17,41.34,46471.5,34.236,34.7337,34.153,34.2941,46471.5
2020-03-16 12:10:00,41.31,41.45,40.82,40.83,34558.5,34.2692,34.3853,33.8627,33.871,34558.5
2020-03-16 12:20:00,40.8,41.04,40.65,40.83,24180.0,33.8461,34.0452,33.7217,33.871,24180.0
2020-03-16 12:30:00,40.87,40.95,40.52,40.59,32457.0,33.9042,33.9705,33.6138,33.6719,32457.0
2020-03-16 12:40:00,40.63,40.64,40.27,40.27,39022.5,33.7051,33.7134,33.4064,33.4064,39022.5
2020-03-16 12:50:00,40.29,40.33,40.05,40.28,30775.5,33.423,33.4562,33.2239,33.4147,30775.5
2020-03-16 13:00:00,40.31,40.44,40.22,40.28,90168.0,33.4396,33.5475,33.3649,33.4147,90168.0
2020-03-16 13:10:00,40.31,41.02,40.27,40.69,48690.0,33.4396,34.0286,33.4064,33.7548,48690.0
2020-03-16 13:20:00,40.68,40.87,40.53,40.81,51429.0,33.7465,33.9042,33.6221,33.8544,51429.0
2020-03-16 13:30:00,40.8,40.83,40.46,40.63,46108.5,33.8461,33.871,33.564,33.7051,46108.5
2020-03-16 13:40:00,40.64,40.8,40.55,40.57,61011.0,33.7134,33.8461,33.6387,33.6553,61011.0
2020-03-16 13:50:00,40.62,40.86,40.47,40.52,37639.5,33.6968,33.8959,33.5723,33.6138,37639.5
2020-03-16 14:00:00,40.5,40.51,40.19,40.24,39385.5,33.5972,33.6055,33.3401,33.3815,39385.5
2020-03-16 14:10:00,40.22,40.49,40.18,40.24,47629.5,33.3649,33.5889,33.3318,33.3815,47629.5
2020-03-16 14:20:00,40.27,40.49,40.22,40.41,48366.0,33.4064,33.5889,33.3649,33.5226,48366.0
2020-03-16 14:30:00,40.41,40.63,40.04,40.07,178566.0,33.5226,33.7051,33.2156,33.2405,178566.0
2020-03-16 14:40:00,40.08,40.23,40.0,40.05,97135.5,33.2488,33.3732,33.1824,33.2239,97135.5
2020-03-16 14:50:00,40.05,40.53,40.04,40.42,53182.5,33.2239,33.6221,33.2156,33.5309,53182.5
2020-03-16 15:00:00,40.42,40.68,40.31,40.36,71349.0,33.5309,33.7465,33.4396,33.4811,71349.0
2020-03-16 15:10:00,40.37,40.6,40.19,40.47,61257.0,33.4894,33.6802,33.3401,33.5723,61257.0
2020-03-16 15:20:00,40.46,40.58,40.21,40.21,91567.5,33.564,33.6636,33.3567,33.3567,91567.5
2020-03-16 15:30:00,40.22,40.22,40.0,40.11,162634.5,33.3649,33.3649,33.1824,33.2737,162634.5
2020-03-16 15:40:00,40.13,40.53,40.0,40.19,141007.5,33.2903,33.6221,33.1824,33.3401,141007.5
2020-03-16 15:50:00,40.13,40.14,39.99,40.11,578394.0,33.2903,33.2986,33.1742,33.2737,578394.0
2020-03-17 09:30:00,40.29,41.05,40.23,40.51,125115.0,33.423,34.0535,33.3732,33.6055,125115.0
2020-03-17 09:40:00,40.44,40.46,39.66,40.01,111205.5,33.5475,33.564,32.9004,33.1907,111205.5
2020-03-17 09:50:00,39.91,40.03,39.37,39.41,104700.0,33.1078,33.2073,32.6598,32.693,104700.0
2020-03-17 10:00:00,39.41,39.89,39.33,39.71,139992.0,32.693,33.0912,32.6266,32.9419,139992.0
2020-03-17 10:10:00,39.73,40.13,39.66,40.05,157876.5,32.9585,33.2903,32.9004,33.2239,157876.5
2020-03-17 10:20:00,40.13,40.45,40.01,40.11,61089.0,33.2903,33.5557,33.1907,33.2737,61089.0
2020-03-17 10:30:00,40.1,40.29,39.59,39.69,59968.5,33.2654,33.423,32.8423,32.9253,59968.5
2020-03-17 10:40:00,39.65,39.94,39.5,39.75,91284.0,32.8921,33.1327,32.7677,32.9751,91284.0
2020-03-17 10:50:00,39.65,39.77,39.39,39.65,58807.5,32.8921,32.9916,32.6764,32.8921,58807.5
2020-03-17 11:00:00,39.64,39.64,39.1,39.26,98637.0,32.8838,32.8838,32.4358,32.5686,98637.0
2020-03-17 11:10:00,39.25,40.14,39.25,40.13,86694.0,32.5603,33.2986,32.5603,33.2903,86694.0
2020-03-17 11:20:00,40.14,40.22,39.77,39.97,62368.5,33.2986,33.3649,32.9916,33.1576,62368.5
2020-03-17 11:30:00,40.0,40.37,39.9,39.95,56040.0,33.1824,33.4894,33.0995,33.141,56040.0
2020-03-17 11:40:00,39.97,40.15,39.94,40.05,43062.0,33.1576,33.3069,33.1327,33.2239,43062.0
2020-03-17 11:50:00,40.04,40.27,39.61,39.94,69726.0,33.2156,33.4064,32.8589,33.1327,69726.0
2020-03-17 12:00:00,39.92,40.73,39.8,40.63,57045.0,33.1161,33.788,33.0165,33.7051,57045.0
2020-03-17 12:10:00,40.59,40.77,40.41,40.55,64746.0,33.6719,33.8212,33.5226,33.6387,64746.0
2020-03-17 12:20:00,40.59,40.63,39.97,40.05,96337.5,33.6719,33.7051,33.1576,33.2239,96337.5
2020-03-17 12:30:00,40.05,40.32,39.91,39.99,74514.0,33.2239,33.4479,33.1078,33.1742,74514.0
2020-03-17 12:40:00,39.98,39.99,39.8,39.8,36990.0,33.1659,33.1742,33.0165,33.0165,36990.0
2020-03-17 12:50:00,39.79,39.79,39.54,39.75,35433.0,33.0082,33.0082,32.8008,32.9751,35433.0
2020-03-17 13:00:00,39.77,39.95,39.63,39.65,50055.0,32.9916,33.141,32.8755,32.8921,50055.0
2020-03-17 13:10:00,39.64,39.69,39.24,39.49,48741.0,32.8838,32.9253,32.552,32.7594,48741.0
2020-03-17 13:20:00,39.51,39.59,39.31,39.45,28291.5,32.776,32.8423,32.61,32.7262,28291.5
2020-03-17 13:30:00,39.43,39.57,39.15,39.43,38764.5,32.7096,32.8257,32.4773,32.7096,38764.5
2020-03-17 13:40:00,39.46,39.59,39.34,39.49,90553.5,32.7345,32.8423,32.6349,32.7594,90553.5
2020-03-17 13:50:00,39.5,39.57,39.32,39.44,48706.5,32.7677,32.8257,32.6183,32.7179,48706.5
2020-03-17 14:00:00,39.45,39.91,39.29,39.87,40645.5,32.7262,33.1078,32.5935,33.0746,40645.5
2020-03-17 14:10:00,39.86,40.11,39.85,39.98,53356.5,33.0663,33.2737,33.058,33.1659,53356.5
2020-03-17 14:20:00,40.05,40.07,39.55,39.99,86449.5,33.2239,33.2405,32.8091,33.1742,86449.5
2020-03-17 14:30:00,39.98,40.37,39.98,40.12,44671.5,33.1659,33.4894,33.1659,33.282,44671.5
2020-03-17 14:40:00,40.11,40.17,39.61,39.62,64713.0,33.2737,33.3235,32.8589,32.8672,64713.0
2020-03-17 14:50:00,39.59,39.78,39.39,39.75,57780.0,32.8423,32.9999,32.6764,32.9751,57780.0
2020-03-17 15:00:00,39.72,39.72,39.15,39.45,94473.0,32.9502,32.9502,32.4773,32.7262,94473.0
2020-03-17 15:10:00,39.45,39.58,39.28,39.35,75183.0,32.7262,32.834,32.5852,32.6432,75183.0
2020-03-17 15:20:00,39.37,39.4,39.03,39.09,92344.5,32.6598,32.6847,32.3778,32.4275,92344.5
2020-03-17 15:30:00,39.08,39.61,39.06,39.36,122818.5,32.4192,32.8589,32.4027,32.6515,122818.5
2020-03-17 15:40:00,39.36,39.77,39.35,39.67,173607.0,32.6515,32.9916,32.6432,32.9087,173607.0
2020-03-17 15:50:00,39.65,39.91,39.34,39.81,403462.5,32.8921,33.1078,32.6349,33.0248,403462.5
2020-03-18 09:30:00,37.37,38.17,37.37,37.98,242379.0,31.0007,31.6643,31.0007,31.5067,242379.0
2020-03-18 09:40:00,37.83,38.33,37.67,37.69,64345.5,31.3823,31.7971,31.2496,31.2662,64345.5
2020-03-18 09:50:00,37.69,38.3,37.62,37.92,94125.0,31.2662,31.7722,31.2081,31.457,94125.0
2020-03-18 10:00:00,37.88,38.72,37.75,38.64,156435.0,31.4238,32.1206,31.3159,32.0542,156435.0
2020-03-18 10:10:00,38.63,38.92,38.41,38.42,82497.0,32.0459,32.2865,31.8634,31.8717,82497.0
2020-03-18 10:20:00,38.39,38.43,37.84,38.39,45612.0,31.8469,31.88,31.3906,31.8469,45612.0
2020-03-18 10:30:00,38.43,38.51,38.13,38.27,75642.0,31.88,31.9464,31.6312,31.7473,75642.0
2020-03-18 10:40:00,38.3,38.93,38.29,38.61,98292.0,31.7722,32.2948,31.7639,32.0294,98292.0
2020-03-18 10:50:00,38.61,38.61,38.09,38.09,47394.0,32.0294,32.0294,31.598,31.598,47394.0
2020-03-18 11:00:00,38.05,38.12,37.86,37.86,83961.0,31.5648,31.6229,31.4072,31.4072,83961.0
2020-03-18 11:10:00,37.86,37.91,37.64,37.9,91894.5,31.4072,31.4487,31.2247,31.4404,91894.5
2020-03-18 11:20:00,37.93,38.05,37.75,37.75,52935.0,31.4653,31.5648,31.3159,31.3159,52935.0
2020-03-18 11:30:00,37.78,37.97,37.57,37.81,56703.0,31.3408,31.4984,31.1666,31.3657,56703.0
2020-03-18 11:40:00,37.75,37.97,37.48,37.92,70249.5,31.3159,31.4984,31.092,31.457,70249.5
2020-03-18 11:50:00,37.92,38.54,37.92,38.29,61878.0,31.457,31.9713,31.457,31.7639,61878.0
2020-03-18 12:00:00,38.27,38.41,37.96,38.3,94027.5,31.7473,31.8634,31.4901,31.7722,94027.5
2020-03-18 12:10:00,38.34,38.47,37.85,37.88,83353.5,31.8054,31.9132,31.3989,31.4238,83353.5
2020-03-18 12:20:00,37.92,38.13,37.83,38.05,77173.5,31.457,31.6312,31.3823,31.5648,77173.5
2020-03-18 12:30:00,38.06,38.09,37.43,37.49,47722.5,31.5731,31.598,31.0505,31.1002,47722.5
2020-03-18 12:40:00,37.49,37.74,37.3,37.31,56922.0,31.1002,31.3076,30.9426,30.9509,56922.0
2020-03-18 12:50:00,37.34,37.38,37.03,37.04,24186.0,30.9758,31.009,30.7186,30.7269,24186.0
2020-03-18 13:00:00,37.04,37.04,37.04,37.04,0.0,30.7269,30.7269,30.7269,30.7269,0.0
2020-03-18 13:10:00,37.0,37.4,36.93,37.35,62418.0,30.6938,31.0256,30.6357,30.9841,62418.0
2020-03-18 13:20:00,37.36,37.48,36.93,36.94,44911.5,30.9924,31.092,30.6357,30.644,44911.5
2020-03-18 13:30:00,36.89,36.95,36.49,36.83,81810.0,30.6025,30.6523,30.2707,30.5527,81810.0
2020-03-18 13:40:00,36.83,37.13,36.57,36.73,47688.0,30.5527,30.8016,30.3371,30.4698,47688.0
2020-03-18 13:50:00,36.7,36.74,36.19,36.19,41535.0,30.4449,30.4781,30.0218,30.0218,41535.0
2020-03-18 14:00:00,36.28,36.61,36.17,36.51,60804.0,30.0965,30.3702,30.0052,30.2873,60804.0
2020-03-18 14:10:00,36.49,36.52,36.27,36.29,55500.0,30.2707,30.2956,30.0882,30.1048,55500.0
2020-03-18 14:20:00,36.27,36.4,36.01,36.14,67714.5,30.0882,30.196,29.8725,29.9803,67714.5
2020-03-18 14:30:00,36.09,36.53,35.79,36.51,61026.0,29.9389,30.3039,29.69,30.2873,61026.0
2020-03-18 14:40:00,36.53,36.62,36.17,36.27,69015.0,30.3039,30.3785,30.0052,30.0882,69015.0
2020-03-18 14:50:00,36.27,36.74,36.2,36.7,87925.5,30.0882,30.4781,30.0301,30.4449,87925.5
2020-03-18 15:00:00,36.75,36.91,36.42,36.75,101427.0,30.4864,30.6191,30.2126,30.4864,101427.0
2020-03-18 15:10:00,36.78,37.17,36.76,37.09,78645.0,30.5113,30.8348,30.4947,30.7684,78645.0
2020-03-18 15:20:00,37.11,37.13,36.71,36.72,102621.0,30.785,30.8016,30.4532,30.4615,102621.0
2020-03-18 15:30:00,36.69,36.89,36.09,36.11,131166.0,30.4366,30.6025,29.9389,29.9555,131166.0
2020-03-18 15:40:00,36.13,36.64,36.11,36.59,181122.0,29.972,30.3951,29.9555,30.3536,181122.0
2020-03-18 15:50:00,36.6,37.23,36.51,37.17,413964.0,30.3619,30.8846,30.2873,30.8348,413964.0
2020-03-19 09:30:00,36.85,36.95,35.41,35.63,123561.0,30.5693,30.6523,29.3748,29.5573,123561.0
2020-03-19 09:40:00,35.63,35.72,35.09,35.37,115074.0,29.5573,29.6319,29.1093,29.3416,115074.0
2020-03-19 09:50:00,35.35,36.1,35.31,35.84,81388.5,29.325,29.9472,29.2918,29.7315,81388.5
2020-03-19 10:00:00,35.79,36.28,35.77,35.95,83356.5,29.69,30.0965,29.6734,29.8227,83356.5
2020-03-19 10:10:00,35.99,36.61,35.99,36.44,203526.0,29.8559,30.3702,29.8559,30.2292,203526.0
2020-03-19 10:20:00,36.44,36.67,36.16,36.67,89341.5,30.2292,30.42,29.9969,30.42,89341.5
2020-03-19 10:30:00,36.66,37.04,35.98,36.09,134373.0,30.4117,30.7269,29.8476,29.9389,134373.0
2020-03-19 10:40:00,36.13,36.83,36.05,36.76,62710.5,29.972,30.5527,29.9057,30.4947,62710.5
2020-03-19 10:50:00,36.79,36.93,36.49,36.72,88918.5,30.5196,30.6357,30.2707,30.4615,88918.5
2020-03-19 11:00:00,36.72,37.72,36.7,37.59,93969.0,30.4615,31.291,30.4449,31.1832,93969.0
2020-03-19 11:10:00,37.59,38.39,37.5,38.2,68293.5,31.1832,31.8469,31.1085,31.6892,68293.5
2020-03-19 11:20:00,38.2,38.85,38.17,38.76,80256.0,31.6892,32.2285,31.6643,32.1538,80256.0
2020-03-19 11:30:00,38.69,38.78,38.41,38.52,40932.0,32.0957,32.1704,31.8634,31.9547,40932.0
2020-03-19 11:40:00,38.39,38.39,37.94,38.26,48336.0,31.8469,31.8469,31.4736,31.739,48336.0
2020-03-19 11:50:00,38.26,38.47,37.89,37.91,68062.5,31.739,31.9132,31.4321,31.4487,68062.5
2020-03-19 12:00:00,37.9,37.93,37.39,37.44,45436.5,31.4404,31.4653,31.0173,31.0588,45436.5
2020-03-19 12:10:00,37.44,37.45,37.14,37.31,52437.0,31.0588,31.0671,30.8099,30.9509,52437.0
2020-03-19 12:20:00,37.32,37.45,37.09,37.27,58756.5,30.9592,31.0671,30.7684,30.9177,58756.5
2020-03-19 12:30:00,37.27,37.33,37.09,37.33,43164.0,30.9177,30.9675,30.7684,30.9675,43164.0
2020-03-19 12:40:00,37.39,37.53,37.05,37.47,67779.0,31.0173,31.1334,30.7352,31.0837,67779.0
2020-03-19 12:50:00,37.48,37.69,37.33,37.53,114537.0,31.092,31.2662,30.9675,31.1334,114537.0
2020-03-19 13:00:00,37.54,37.61,37.29,37.47,34351.5,31.1417,31.1998,30.9343,31.0837,34351.5
2020-03-19 13:10:00,37.47,37.73,37.45,37.67,57195.0,31.0837,31.2993,31.0671,31.2496,57195.0
2020-03-19 13:20:00,37.61,38.13,37.53,37.57,32119.5,31.1998,31.6312,31.1334,31.1666,32119.5
2020-03-19 13:30:00,37.57,37.65,37.38,37.38,24408.0,31.1666,31.233,31.009,31.009,24408.0
2020-03-19 13:40:00,37.37,37.7,37.25,37.65,27603.0,31.0007,31.2745,30.9012,31.233,27603.0
2020-03-19 13:50:00,37.61,38.12,37.61,37.63,33685.5,31.1998,31.6229,31.1998,31.2164,33685.5
2020-03-19 14:00:00,37.67,37.76,37.5,37.68,30135.0,31.2496,31.3242,31.1085,31.2579,30135.0
2020-03-19 14:10:00,37.66,38.15,37.66,38.11,25242.0,31.2413,31.6478,31.2413,31.6146,25242.0
2020-03-19 14:20:00,38.06,38.09,37.77,37.89,35689.5,31.5731,31.598,31.3325,31.4321,35689.5
2020-03-19 14:30:00,37.83,38.17,37.81,38.13,35578.5,31.3823,31.6643,31.3657,31.6312,35578.5
2020-03-19 14:40:00,38.13,38.4,37.89,38.06,58966.5,31.6312,31.8551,31.4321,31.5731,58966.5
2020-03-19 14:50:00,38.01,38.15,37.8,37.9,45138.0,31.5316,31.6478,31.3574,31.4404,45138.0
2020-03-19 15:00:00,37.89,37.89,37.46,37.51,35470.5,31.4321,31.4321,31.0754,31.1168,35470.5
2020-03-19 15:10:00,37.47,37.77,37.37,37.69,71959.5,31.0837,31.3325,31.0007,31.2662,71959.5
2020-03-19 15:20:00,37.69,38.19,37.57,37.95,67005.0,31.2662,31.6809,31.1666,31.4818,67005.0
2020-03-19 15:30:00,37.97,38.14,37.88,38.05,85953.0,31.4984,31.6395,31.4238,31.5648,85953.0
2020-03-19 15:40:00,38.03,38.19,37.85,37.88,83838.0,31.5482,31.6809,31.3989,31.4238,83838.0
2020-03-19 15:50:00,37.86,37.86,36.97,37.35,333213.0,31.4072,31.4072,30.6689,30.9841,333213.0
2020-03-20 09:30:00,36.89,37.24,36.27,36.27,676813.5,30.6025,30.8929,30.0882,30.0882,676813.5
2020-03-20 09:40:00,36.27,36.34,35.84,35.95,56547.0,30.0882,30.1463,29.7315,29.8227,56547.0
2020-03-20 09:50:00,35.95,36.49,35.95,36.21,46105.5,29.8227,30.2707,29.8227,30.0384,46105.5
2020-03-20 10:00:00,36.28,36.83,36.28,36.75,75903.0,30.0965,30.5527,30.0965,30.4864,75903.0
2020-03-20 10:10:00,36.68,37.23,36.63,37.09,50218.5,30.4283,30.8846,30.3868,30.7684,50218.5
2020-03-20 10:20:00,37.09,37.19,36.77,36.97,39511.5,30.7684,30.8514,30.503,30.6689,39511.5
2020-03-20 10:30:00,36.93,37.31,36.87,37.11,31729.5,30.6357,30.9509,30.5859,30.785,31729.5
2020-03-20 10:40:00,37.17,37.25,36.57,37.05,29670.0,30.8348,30.9012,30.3371,30.7352,29670.0
2020-03-20 10:50:00,37.09,37.55,37.05,37.55,64912.5,30.7684,31.15,30.7352,31.15,64912.5
2020-03-20 11:00:00,37.53,37.58,37.22,37.56,57006.0,31.1334,31.1749,30.8763,31.1583,57006.0
2020-03-20 11:10:00,37.59,37.59,36.59,36.85,45726.0,31.1832,31.1832,30.3536,30.5693,45726.0
2020-03-20 11:20:00,36.86,36.86,36.15,36.17,81724.5,30.5776,30.5776,29.9886,30.0052,81724.5
2020-03-20 11:30:00,36.13,36.41,36.05,36.29,53491.5,29.972,30.2043,29.9057,30.1048,53491.5
2020-03-20 11:40:00,36.26,36.43,36.0,36.07,25645.5,30.0799,30.2209,29.8642,29.9223,25645.5
2020-03-20 11:50:00,36.04,36.15,35.79,35.85,38616.0,29.8974,29.9886,29.69,29.7398,38616.0
2020-03-20 12:00:00,35.83,35.94,35.43,35.46,109933.5,29.7232,29.8144,29.3914,29.4162,109933.5
2020-03-20 12:10:00,35.5,36.16,35.49,35.75,60526.5,29.4494,29.9969,29.4411,29.6568,60526.5
2020-03-20 12:20:00,35.74,35.81,35.37,35.45,36109.5,29.6485,29.7066,29.3416,29.4079,36109.5
2020-03-20 12:30:00,35.49,35.74,35.39,35.65,58387.5,29.4411,29.6485,29.3582,29.5739,58387.5
2020-03-20 12:40:00,35.65,35.91,35.4,35.87,43617.0,29.5739,29.7895,29.3665,29.7564,43617.0
2020-03-20 12:50:00,35.92,36.1,35.83,35.95,46404.0,29.7978,29.9472,29.7232,29.8227,46404.0
2020-03-20 13:00:00,35.95,36.24,35.83,36.15,30322.5,29.8227,30.0633,29.7232,29.9886,30322.5
2020-03-20 13:10:00,36.16,36.28,35.68,35.87,50646.0,29.9969,30.0965,29.5987,29.7564,50646.0
2020-03-20 13:20:00,35.8,35.89,35.42,35.77,31464.0,29.6983,29.7729,29.3831,29.6734,31464.0
2020-03-20 13:30:00,35.82,35.94,35.47,35.89,49119.0,29.7149,29.8144,29.4245,29.7729,49119.0
2020-03-20 13:40:00,35.92,35.93,35.63,35.73,37543.5,29.7978,29.8061,29.5573,29.6402,37543.5
2020-03-20 13:50:00,35.75,36.15,35.74,36.07,26449.5,29.6568,29.9886,29.6485,29.9223,26449.5
2020-03-20 14:00:00,36.09,36.11,35.74,35.75,68682.0,29.9389,29.9555,29.6485,29.6568,68682.0
2020-03-20 14:10:00,35.77,35.79,35.37,35.46,59626.5,29.6734,29.69,29.3416,29.4162,59626.5
2020-03-20 14:20:00,35.47,35.55,35.03,35.16,71391.0,29.4245,29.4909,29.0595,29.1674,71391.0
2020-03-20 14:30:00,35.16,35.26,34.98,35.17,71110.5,29.1674,29.2503,29.018,29.1757,71110.5
2020-03-20 14:40:00,35.13,35.41,34.98,35.33,92298.0,29.1425,29.3748,29.018,29.3084,92298.0
2020-03-20 14:50:00,35.27,35.39,34.85,35.09,61453.5,29.2586,29.3582,28.9102,29.1093,61453.5
2020-03-20 15:00:00,35.06,35.22,34.89,34.95,46320.0,29.0844,29.2171,28.9434,28.9932,46320.0
2020-03-20 15:10:00,34.91,35.29,34.69,34.75,63235.5,28.96,29.2752,28.7775,28.8273,63235.5
2020-03-20 15:20:00,34.73,35.58,34.72,35.43,98128.5,28.8107,29.5158,28.8024,29.3914,98128.5
2020-03-20 15:30:00,35.41,35.65,35.02,35.12,115249.5,29.3748,29.5739,29.0512,29.1342,115249.5
2020-03-20 15:40:00,35.15,35.41,35.0,35.05,169248.0,29.1591,29.3748,29.0346,29.0761,169248.0
2020-03-20 15:50:00,34.99,35.08,34.7,34.89,459391.5,29.0263,29.101,28.7858,28.9434,459391.5
2020-03-23 09:30:00,35.19,35.72,34.5,34.65,225267.0,29.1923,29.6319,28.6199,28.7443,225267.0
2020-03-23 09:40:00,34.65,35.19,34.49,34.95,159037.5,28.7443,29.1923,28.6116,28.9932,159037.5
2020-03-23 09:50:00,34.95,35.73,34.82,35.71,115537.5,28.9932,29.6402,28.8853,29.6236,115537.5
2020-03-23 10:00:00,35.69,35.77,34.85,35.65,96678.0,29.607,29.6734,28.9102,29.5739,96678.0
2020-03-23 10:10:00,35.65,35.88,34.79,34.79,105682.5,29.5739,29.7647,28.8604,28.8604,105682.5
2020-03-23 10:20:00,34.82,35.41,34.81,35.31,65047.5,28.8853,29.3748,28.877,29.2918,65047.5
2020-03-23 10:30:00,35.27,35.41,34.65,34.82,70483.5,29.2586,29.3748,28.7443,28.8853,70483.5
2020-03-23 10:40:00,34.95,35.37,34.79,34.91,60738.0,28.9932,29.3416,28.8604,28.96,60738.0
2020-03-23 10:50:00,34.91,34.93,34.38,34.57,54420.0,28.96,28.9766,28.5203,28.6779,54420.0
2020-03-23 11:00:00,34.57,34.74,34.39,34.53,54165.0,28.6779,28.819,28.5286,28.6447,54165.0
2020-03-23 11:10:00,34.57,34.71,34.11,34.12,73254.0,28.6779,28.7941,28.2963,28.3046,73254.0
2020-03-23 11:20:00,34.07,34.08,33.69,33.77,68652.0,28.2631,28.2714,27.9479,28.0143,68652.0
2020-03-23 11:30:00,33.79,33.99,33.47,33.59,61933.5,28.0309,28.1968,27.7654,27.865,61933.5
2020-03-23 11:40:00,33.53,33.63,33.4,33.56,61597.5,27.8152,27.8981,27.7073,27.8401,61597.5
2020-03-23 11:50:00,33.54,33.79,33.39,33.76,42403.5,27.8235,28.0309,27.699,28.006,42403.5
2020-03-23 12:00:00,33.79,33.82,33.47,33.49,60613.5,28.0309,28.0558,27.7654,27.782,60613.5
2020-03-23 12:10:00,33.51,34.07,33.39,33.91,53694.0,27.7986,28.2631,27.699,28.1304,53694.0
2020-03-23 12:20:00,33.96,34.23,33.89,34.0,27385.5,28.1719,28.3959,28.1138,28.2051,27385.5
2020-03-23 12:30:00,34.03,34.04,33.63,33.87,105964.5,28.23,28.2383,27.8981,28.0972,105964.5
2020-03-23 12:40:00,33.89,34.37,33.83,34.34,95272.5,28.1138,28.512,28.0641,28.4871,95272.5
2020-03-23 12:50:00,34.35,34.41,34.11,34.25,33450.0,28.4954,28.5452,28.2963,28.4125,33450.0
2020-03-23 13:00:00,34.29,34.53,34.09,34.46,134781.0,28.4457,28.6447,28.2797,28.5867,134781.0
2020-03-23 13:10:00,34.61,34.91,34.42,34.72,49959.0,28.7111,28.96,28.5535,28.8024,49959.0
2020-03-23 13:20:00,34.69,34.79,33.84,33.85,99993.0,28.7775,28.8604,28.0723,28.0806,99993.0
2020-03-23 13:30:00,33.83,34.05,33.71,34.05,121518.0,28.0641,28.2466,27.9645,28.2466,121518.0
2020-03-23 13:40:00,34.0,34.61,33.72,34.53,59049.0,28.2051,28.7111,27.9728,28.6447,59049.0
2020-03-23 13:50:00,34.53,34.57,33.57,33.77,47832.0,28.6447,28.6779,27.8484,28.0143,47832.0
2020-03-23 14:00:00,33.77,33.95,33.48,33.55,49518.0,28.0143,28.1636,27.7737,27.8318,49518.0
2020-03-23 14:10:00,33.51,33.77,33.47,33.47,32833.5,27.7986,28.0143,27.7654,27.7654,32833.5
2020-03-23 14:20:00,33.43,33.92,33.23,33.81,58029.0,27.7322,28.1387,27.5663,28.0475,58029.0
2020-03-23 14:30:00,33.78,33.84,33.37,33.5,34608.0,28.0226,28.0723,27.6825,27.7903,34608.0
2020-03-23 14:40:00,33.56,34.17,33.56,34.11,26035.5,27.8401,28.3461,27.8401,28.2963,26035.5
2020-03-23 14:50:00,34.1,34.1,33.39,33.44,32958.0,28.288,28.288,27.699,27.7405,32958.0
2020-03-23 15:00:00,33.51,33.61,33.29,33.34,44682.0,27.7986,27.8816,27.6161,27.6576,44682.0
2020-03-23 15:10:00,33.35,33.35,32.97,33.05,42103.5,27.6659,27.6659,27.3506,27.417,42103.5
2020-03-23 15:20:00,33.07,33.19,32.84,33.02,67614.0,27.4336,27.5331,27.2428,27.3921,67614.0
2020-03-23 15:30:00,33.02,33.19,32.74,33.03,89344.5,27.3921,27.5331,27.1598,27.4004,89344.5
2020-03-23 15:40:00,33.0,33.23,32.93,32.97,108867.0,27.3755,27.5663,27.3174,27.3506,108867.0
2020-03-23 15:50:00,32.96,33.59,32.93,33.27,306063.0,27.3423,27.865,27.3174,27.5995,306063.0
2020-03-24 09:30:00,34.83,35.75,34.67,35.28,271879.5,28.8936,29.6568,28.7609,29.2669,271879.5
2020-03-24 09:40:00,35.05,35.49,34.58,35.33,55908.0,29.0761,29.4411,28.6862,29.3084,55908.0
2020-03-24 09:50:00,35.33,35.56,35.03,35.21,67162.5,29.3084,29.4992,29.0595,29.2088,67162.5
2020-03-24 10:00:00,35.19,35.64,35.17,35.43,57042.0,29.1923,29.5656,29.1757,29.3914,57042.0
2020-03-24 10:10:00,35.45,35.56,35.12,35.4,99267.0,29.4079,29.4992,29.1342,29.3665,99267.0
2020-03-24 10:20:00,35.42,35.93,35.37,35.91,152275.5,29.3831,29.8061,29.3416,29.7895,152275.5
2020-03-24 10:30:00,35.91,36.09,35.75,36.01,131154.0,29.7895,29.9389,29.6568,29.8725,131154.0
2020-03-24 10:40:00,35.95,36.23,35.89,36.07,82665.0,29.8227,30.055,29.7729,29.9223,82665.0
2020-03-24 10:50:00,36.09,36.2,35.83,36.13,67605.0,29.9389,30.0301,29.7232,29.972,67605.0
2020-03-24 11:00:00,36.14,36.31,35.97,36.31,78093.0,29.9803,30.1214,29.8393,30.1214,78093.0
2020-03-24 11:10:00,36.25,36.51,36.16,36.27,61623.0,30.0716,30.2873,29.9969,30.0882,61623.0
2020-03-24 11:20:00,36.25,36.31,36.05,36.09,23521.5,30.0716,30.1214,29.9057,29.9389,23521.5
2020-03-24 11:30:00,36.1,36.18,35.92,36.11,26301.0,29.9472,30.0135,29.7978,29.9555,26301.0
2020-03-24 11:40:00,36.19,36.28,35.91,36.05,33939.0,30.0218,30.0965,29.7895,29.9057,33939.0
2020-03-24 11:50:00,36.06,36.47,35.97,36.39,107064.0,29.914,30.2541,29.8393,30.1877,107064.0
2020-03-24 12:00:00,36.43,36.88,36.36,36.72,66889.5,30.2209,30.5942,30.1628,30.4615,66889.5
2020-03-24 12:10:00,36.7,36.93,36.53,36.83,75889.5,30.4449,30.6357,30.3039,30.5527,75889.5
2020-03-24 12:20:00,36.8,36.83,36.61,36.73,22699.5,30.5279,30.5527,30.3702,30.4698,22699.5
2020-03-24 12:30:00,36.73,36.81,36.59,36.78,47253.0,30.4698,30.5361,30.3536,30.5113,47253.0
2020-03-24 12:40:00,36.75,36.8,36.63,36.75,68514.0,30.4864,30.5279,30.3868,30.4864,68514.0
2020-03-24 12:50:00,36.72,36.88,36.63,36.64,26692.5,30.4615,30.5942,30.3868,30.3951,26692.5
2020-03-24 13:00:00,36.67,36.83,36.5,36.61,101067.0,30.42,30.5527,30.279,30.3702,101067.0
2020-03-24 13:10:00,36.59,36.75,36.51,36.55,37804.5,30.3536,30.4864,30.2873,30.3205,37804.5
2020-03-24 13:20:00,36.55,36.67,36.33,36.6,41419.5,30.3205,30.42,30.138,30.3619,41419.5
2020-03-24 13:30:00,36.59,36.69,36.41,36.49,89083.5,30.3536,30.4366,30.2043,30.2707,89083.5
2020-03-24 13:40:00,36.47,36.62,36.42,36.48,123864.0,30.2541,30.3785,30.2126,30.2624,123864.0
2020-03-24 13:50:00,36.46,36.5,36.15,36.29,85731.0,30.2458,30.279,29.9886,30.1048,85731.0
2020-03-24 14:00:00,36.35,36.36,36.15,36.23,105631.5,30.1545,30.1628,29.9886,30.055,105631.5
2020-03-24 14:10:00,36.27,36.53,36.16,36.41,107770.5,30.0882,30.3039,29.9969,30.2043,107770.5
2020-03-24 14:20:00,36.43,36.81,36.33,36.67,94036.5,30.2209,30.5361,30.138,30.42,94036.5
2020-03-24 14:30:00,36.67,37.08,36.61,37.06,91162.5,30.42,30.7601,30.3702,30.7435,91162.5
2020-03-24 14:40:00,37.05,37.14,36.79,36.83,66082.5,30.7352,30.8099,30.5196,30.5527,66082.5
2020-03-24 14:50:00,36.85,37.2,36.85,37.19,96708.0,30.5693,30.8597,30.5693,30.8514,96708.0
2020-03-24 15:00:00,37.17,37.39,37.02,37.39,98718.0,30.8348,31.0173,30.7104,31.0173,98718.0
2020-03-24 15:10:00,37.38,37.46,37.23,37.44,66700.5,31.009,31.0754,30.8846,31.0588,66700.5
2020-03-24 15:20:00,37.45,37.66,37.39,37.57,93975.0,31.0671,31.2413,31.0173,31.1666,93975.0
2020-03-24 15:30:00,37.57,37.72,37.51,37.61,80443.5,31.1666,31.291,31.1168,31.1998,80443.5
2020-03-24 15:40:00,37.64,37.72,37.38,37.5,132972.0,31.2247,31.291,31.009,31.1085,132972.0
2020-03-24 15:50:00,37.51,38.09,37.39,38.01,424974.0,31.1168,31.598,31.0173,31.5316,424974.0
2020-03-25 09:30:00,37.71,39.23,37.29,39.15,128650.5,31.2828,32.5437,30.9343,32.4773,128650.5
2020-03-25 09:40:00,39.23,39.23,38.04,38.14,105978.0,32.5437,32.5437,31.5565,31.6395,105978.0
2020-03-25 09:50:00,38.24,38.26,37.47,37.81,69837.0,31.7224,31.739,31.0837,31.3657,69837.0
2020-03-25 10:00:00,37.79,38.31,37.74,38.11,44238.0,31.3491,31.7805,31.3076,31.6146,44238.0
2020-03-25 10:10:00,38.11,38.15,37.47,37.54,42994.5,31.6146,31.6478,31.0837,31.1417,42994.5
2020-03-25 10:20:00,37.56,38.07,37.49,38.01,38110.5,31.1583,31.5814,31.1002,31.5316,38110.5
2020-03-25 10:30:00,38.05,38.34,37.88,38.22,23410.5,31.5648,31.8054,31.4238,31.7058,23410.5
2020-03-25 10:40:00,38.21,38.43,37.96,38.15,41214.0,31.6975,31.88,31.4901,31.6478,41214.0
2020-03-25 10:50:00,38.11,38.57,38.07,38.51,35917.5,31.6146,31.9962,31.5814,31.9464,35917.5
2020-03-25 11:00:00,38.47,38.54,38.35,38.39,22111.5,31.9132,31.9713,31.8137,31.8469,22111.5
2020-03-25 11:10:00,38.35,38.35,37.97,38.11,56031.0,31.8137,31.8137,31.4984,31.6146,56031.0
2020-03-25 11:20:00,38.07,38.26,37.79,37.93,40773.0,31.5814,31.739,31.3491,31.4653,40773.0
2020-03-25 11:30:00,37.96,38.33,37.91,38.22,28861.5,31.4901,31.7971,31.4487,31.7058,28861.5
2020-03-25 11:40:00,38.25,38.37,38.09,38.33,36112.5,31.7307,31.8303,31.598,31.7971,36112.5
2020-03-25 11:50:00,38.39,38.53,38.26,38.48,26677.5,31.8469,31.963,31.739,31.9215,26677.5
2020-03-25 12:00:00,38.47,38.83,38.45,38.72,18003.0,31.9132,32.2119,31.8966,32.1206,18003.0
2020-03-25 12:10:00,38.75,38.98,38.63,38.95,26203.5,32.1455,32.3363,32.0459,32.3114,26203.5
2020-03-25 12:20:00,38.97,39.23,38.89,39.13,22426.5,32.328,32.5437,32.2616,32.4607,22426.5
2020-03-25 12:30:00,39.13,39.35,38.93,39.34,71641.5,32.4607,32.6432,32.2948,32.6349,71641.5
2020-03-25 12:40:00,39.31,39.44,39.21,39.33,37645.5,32.61,32.7179,32.5271,32.6266,37645.5
2020-03-25 12:50:00,39.33,39.49,38.77,38.82,57873.0,32.6266,32.7594,32.1621,32.2036,57873.0
2020-03-25 13:00:00,38.86,39.53,38.81,39.49,46324.5,32.2367,32.7926,32.1953,32.7594,46324.5
2020-03-25 13:10:00,39.51,39.51,39.11,39.43,41623.5,32.776,32.776,32.4441,32.7096,41623.5
2020-03-25 13:20:00,39.38,39.53,39.17,39.37,52200.0,32.6681,32.7926,32.4939,32.6598,52200.0
2020-03-25 13:30:00,39.37,40.15,39.23,40.0,67534.5,32.6598,33.3069,32.5437,33.1824,67534.5
2020-03-25 13:40:00,40.03,40.13,39.72,39.79,51888.0,33.2073,33.2903,32.9502,33.0082,51888.0
2020-03-25 13:50:00,39.76,39.89,39.25,39.31,74908.5,32.9834,33.0912,32.5603,32.61,74908.5
2020-03-25 14:00:00,39.33,39.47,38.81,39.09,52684.5,32.6266,32.7428,32.1953,32.4275,52684.5
2020-03-25 14:10:00,39.09,39.54,39.09,39.47,40318.5,32.4275,32.8008,32.4275,32.7428,40318.5
2020-03-25 14:20:00,39.43,39.58,39.09,39.31,58252.5,32.7096,32.834,32.4275,32.61,58252.5
2020-03-25 14:30:00,39.28,39.49,39.13,39.46,56635.5,32.5852,32.7594,32.4607,32.7345,56635.5
2020-03-25 14:40:00,39.48,39.93,39.29,39.82,37269.0,32.7511,33.1244,32.5935,33.0331,37269.0
2020-03-25 14:50:00,39.87,40.09,39.5,40.0,42279.0,33.0746,33.2571,32.7677,33.1824,42279.0
2020-03-25 15:00:00,39.99,40.27,39.96,40.22,57253.5,33.1742,33.4064,33.1493,33.3649,57253.5
2020-03-25 15:10:00,40.19,40.42,40.09,40.21,72690.0,33.3401,33.5309,33.2571,33.3567,72690.0
2020-03-25 15:20:00,40.18,40.41,39.99,40.11,88212.0,33.3318,33.5226,33.1742,33.2737,88212.0
2020-03-25 15:30:00,40.14,40.6,40.14,40.37,102766.5,33.2986,33.6802,33.2986,33.4894,102766.5
2020-03-25 15:40:00,40.38,40.5,40.01,40.15,155218.5,33.4977,33.5972,33.1907,33.3069,155218.5
2020-03-25 15:50:00,40.15,40.15,39.21,39.3,605479.5,33.3069,33.3069,32.5271,32.6018,605479.5
2020-03-26 09:30:00,39.41,39.66,38.75,38.88,92217.0,32.693,32.9004,32.1455,32.2533,92217.0
2020-03-26 09:40:00,38.87,39.08,38.47,38.95,73881.0,32.245,32.4192,31.9132,32.3114,73881.0
2020-03-26 09:50:00,38.68,38.88,38.59,38.74,67581.0,32.0874,32.2533,32.0128,32.1372,67581.0
2020-03-26 10:00:00,38.79,39.31,38.58,39.3,78408.0,32.1787,32.61,32.0045,32.6018,78408.0
2020-03-26 10:10:00,39.32,39.63,39.13,39.55,57879.0,32.6183,32.8755,32.4607,32.8091,57879.0
2020-03-26 10:20:00,39.61,39.71,39.25,39.31,43734.0,32.8589,32.9419,32.5603,32.61,43734.0
2020-03-26 10:30:00,39.36,39.49,38.73,38.75,55449.0,32.6515,32.7594,32.1289,32.1455,55449.0
2020-03-26 10:40:00,38.71,38.96,38.45,38.69,52060.5,32.1123,32.3197,31.8966,32.0957,52060.5
2020-03-26 10:50:00,38.64,38.87,38.53,38.85,20239.5,32.0542,32.245,31.963,32.2285,20239.5
2020-03-26 11:00:00,38.86,38.95,38.53,38.75,22680.0,32.2367,32.3114,31.963,32.1455,22680.0
2020-03-26 11:10:00,38.69,39.1,38.69,39.1,35311.5,32.0957,32.4358,32.0957,32.4358,35311.5
2020-03-26 11:20:00,39.13,39.52,39.07,39.51,31174.5,32.4607,32.7843,32.411,32.776,31174.5
2020-03-26 11:30:00,39.46,40.09,39.46,39.85,107536.5,32.7345,33.2571,32.7345,33.058,107536.5
2020-03-26 11:40:00,39.81,39.81,39.36,39.55,42438.0,33.0248,33.0248,32.6515,32.8091,42438.0
2020-03-26 11:50:00,39.54,39.89,39.49,39.89,41335.5,32.8008,33.0912,32.7594,33.0912,41335.5
2020-03-26 12:00:00,39.85,39.97,39.59,39.77,47616.0,33.058,33.1576,32.8423,32.9916,47616.0
2020-03-26 12:10:00,39.79,39.79,39.55,39.65,107611.5,33.0082,33.0082,32.8091,32.8921,107611.5
2020-03-26 12:20:00,39.64,39.91,39.6,39.73,41283.0,32.8838,33.1078,32.8506,32.9585,41283.0
2020-03-26 12:30:00,39.68,39.75,39.31,39.39,30882.0,32.917,32.9751,32.61,32.6764,30882.0
2020-03-26 12:40:00,39.37,39.57,39.29,39.54,37338.0,32.6598,32.8257,32.5935,32.8008,37338.0
2020-03-26 12:50:00,39.54,39.86,39.54,39.85,31576.5,32.8008,33.0663,32.8008,33.058,31576.5
2020-03-26 13:00:00,39.85,39.96,39.53,39.61,28026.0,33.058,33.1493,32.7926,32.8589,28026.0
2020-03-26 13:10:00,39.59,39.67,39.39,39.46,23665.5,32.8423,32.9087,32.6764,32.7345,23665.5
2020-03-26 13:20:00,39.45,39.48,39.21,39.38,25609.5,32.7262,32.7511,32.5271,32.6681,25609.5
2020-03-26 13:30:00,39.38,39.42,39.12,39.35,28605.0,32.6681,32.7013,32.4524,32.6432,28605.0
2020-03-26 13:40:00,39.43,39.67,39.31,39.67,68760.0,32.7096,32.9087,32.61,32.9087,68760.0
2020-03-26 13:50:00,39.7,39.71,39.43,39.47,36709.5,32.9336,32.9419,32.7096,32.7428,36709.5
2020-03-26 14:00:00,39.5,39.63,39.43,39.63,82752.0,32.7677,32.8755,32.7096,32.8755,82752.0
2020-03-26 14:10:00,39.65,39.86,39.53,39.82,84118.5,32.8921,33.0663,32.7926,33.0331,84118.5
2020-03-26 14:20:00,39.77,39.99,39.68,39.82,51072.0,32.9916,33.1742,32.917,33.0331,51072.0
2020-03-26 14:30:00,39.85,40.15,39.85,40.01,48924.0,33.058,33.3069,33.058,33.1907,48924.0
2020-03-26 14:40:00,39.99,40.07,39.81,39.85,40797.0,33.1742,33.2405,33.0248,33.058,40797.0
2020-03-26 14:50:00,39.85,40.02,39.77,39.79,35271.0,33.058,33.199,32.9916,33.0082,35271.0
2020-03-26 15:00:00,39.79,40.05,39.69,39.87,53179.5,33.0082,33.2239,32.9253,33.0746,53179.5
2020-03-26 15:10:00,39.85,40.08,39.76,40.07,88435.5,33.058,33.2488,32.9834,33.2405,88435.5
2020-03-26 15:20:00,40.07,40.37,40.0,40.24,98484.0,33.2405,33.4894,33.1824,33.3815,98484.0
2020-03-26 15:30:00,40.24,40.41,39.87,40.02,101614.5,33.3815,33.5226,33.0746,33.199,101614.5
2020-03-26 15:40:00,40.07,40.25,39.95,40.06,110365.5,33.2405,33.3898,33.141,33.2322,110365.5
2020-03-26 15:50:00,40.07,40.65,40.07,40.35,406336.5,33.2405,33.7217,33.2405,33.4728,406336.5
2020-03-27 09:30:00,38.84,39.33,38.5,38.82,70812.0,32.2202,32.6266,31.9381,32.2036,70812.0
2020-03-27 09:40:00,38.77,39.16,38.77,39.14,42280.5,32.1621,32.4856,32.1621,32.469,42280.5
2020-03-27 09:50:00,39.14,39.74,39.13,39.16,74838.0,32.469,32.9668,32.4607,32.4856,74838.0
2020-03-27 10:00:00,39.12,39.36,39.05,39.23,35757.0,32.4524,32.6515,32.3944,32.5437,35757.0
2020-03-27 10:10:00,39.24,39.45,39.02,39.16,27403.5,32.552,32.7262,32.3695,32.4856,27403.5
2020-03-27 10:20:00,39.16,39.35,39.04,39.2,26389.5,32.4856,32.6432,32.3861,32.5188,26389.5
2020-03-27 10:30:00,39.14,39.24,39.05,39.24,20553.0,32.469,32.552,32.3944,32.552,20553.0
2020-03-27 10:40:00,39.15,39.4,39.12,39.32,22395.0,32.4773,32.6847,32.4524,32.6183,22395.0
2020-03-27 10:50:00,39.25,39.43,39.13,39.27,33762.0,32.5603,32.7096,32.4607,32.5769,33762.0
2020-03-27 11:00:00,39.29,39.41,39.04,39.41,20023.5,32.5935,32.693,32.3861,32.693,20023.5
2020-03-27 11:10:00,39.39,39.59,39.23,39.38,22927.5,32.6764,32.8423,32.5437,32.6681,22927.5
2020-03-27 11:20:00,39.32,39.39,39.13,39.31,26503.5,32.6183,32.6764,32.4607,32.61,26503.5
2020-03-27 11:30:00,39.29,39.43,39.2,39.31,20673.0,32.5935,32.7096,32.5188,32.61,20673.0
2020-03-27 11:40:00,39.34,39.34,38.8,38.8,25203.0,32.6349,32.6349,32.187,32.187,25203.0
2020-03-27 11:50:00,38.77,39.01,38.76,38.89,33262.5,32.1621,32.3612,32.1538,32.2616,33262.5
2020-03-27 12:00:00,38.94,39.04,38.85,39.03,26949.0,32.3031,32.3861,32.2285,32.3778,26949.0
2020-03-27 12:10:00,39.04,39.18,38.97,39.15,17548.5,32.3861,32.5022,32.328,32.4773,17548.5
2020-03-27 12:20:00,39.13,39.21,39.05,39.17,31788.0,32.4607,32.5271,32.3944,32.4939,31788.0
2020-03-27 12:30:00,39.13,39.37,39.09,39.23,19362.0,32.4607,32.6598,32.4275,32.5437,19362.0
2020-03-27 12:40:00,39.21,39.33,39.17,39.19,19930.5,32.5271,32.6266,32.4939,32.5105,19930.5
2020-03-27 12:50:00,39.22,39.32,39.17,39.31,28965.0,32.5354,32.6183,32.4939,32.61,28965.0
2020-03-27 13:00:00,39.28,39.44,39.24,39.34,13882.5,32.5852,32.7179,32.552,32.6349,13882.5
2020-03-27 13:10:00,39.35,39.43,39.27,39.37,28897.5,32.6432,32.7096,32.5769,32.6598,28897.5
2020-03-27 13:20:00,39.37,39.62,39.31,39.41,33771.0,32.6598,32.8672,32.61,32.693,33771.0
2020-03-27 13:30:00,39.39,39.89,39.38,39.89,25287.0,32.6764,33.0912,32.6681,33.0912,25287.0
2020-03-27 13:40:00,39.89,40.08,39.78,39.93,27559.5,33.0912,33.2488,32.9999,33.1244,27559.5
2020-03-27 13:50:00,39.95,40.1,39.86,39.86,44104.5,33.141,33.2654,33.0663,33.0663,44104.5
2020-03-27 14:00:00,39.86,39.88,39.71,39.76,33285.0,33.0663,33.0829,32.9419,32.9834,33285.0
2020-03-27 14:10:00,39.72,39.96,39.69,39.89,16968.0,32.9502,33.1493,32.9253,33.0912,16968.0
2020-03-27 14:20:00,39.86,39.93,39.73,39.85,18136.5,33.0663,33.1244,32.9585,33.058,18136.5
2020-03-27 14:30:00,39.79,40.01,39.79,39.91,33628.5,33.0082,33.1907,33.0082,33.1078,33628.5
2020-03-27 14:40:00,39.88,39.94,39.76,39.89,16842.0,33.0829,33.1327,32.9834,33.0912,16842.0
2020-03-27 14:50:00,39.88,40.16,39.81,40.13,21265.5,33.0829,33.3152,33.0248,33.2903,21265.5
2020-03-27 15:00:00,40.13,40.37,40.03,40.29,27312.0,33.2903,33.4894,33.2073,33.423,27312.0
2020-03-27 15:10:00,40.29,40.49,40.23,40.45,27952.5,33.423,33.5889,33.3732,33.5557,27952.5
2020-03-27 15:20:00,40.43,40.61,40.27,40.43,50223.0,33.5392,33.6885,33.4064,33.5392,50223.0
2020-03-27 15:30:00,40.47,40.52,40.01,40.11,54372.0,33.5723,33.6138,33.1907,33.2737,54372.0
2020-03-27 15:40:00,40.03,40.07,39.81,39.89,91459.5,33.2073,33.2405,33.0248,33.0912,91459.5
2020-03-27 15:50:00,39.9,39.9,39.59,39.67,334059.0,33.0995,33.0995,32.8423,32.9087,334059.0
2020-03-30 09:30:00,39.19,39.61,38.97,39.02,121416.0,32.5105,32.8589,32.328,32.3695,121416.0
2020-03-30 09:40:00,39.16,39.48,39.08,39.33,58383.0,32.4856,32.7511,32.4192,32.6266,58383.0
2020-03-30 09:50:00,39.35,39.52,39.29,39.38,48618.0,32.6432,32.7843,32.5935,32.6681,48618.0
2020-03-30 10:00:00,39.43,39.73,39.26,39.65,45171.0,32.7096,32.9585,32.5686,32.8921,45171.0
2020-03-30 10:10:00,39.65,39.98,39.56,39.85,32311.5,32.8921,33.1659,32.8174,33.058,32311.5
2020-03-30 10:20:00,39.83,39.84,39.59,39.72,36457.5,33.0414,33.0497,32.8423,32.9502,36457.5
2020-03-30 10:30:00,39.73,40.27,39.72,40.16,31636.5,32.9585,33.4064,32.9502,33.3152,31636.5
2020-03-30 10:40:00,40.13,40.48,40.12,40.34,77800.5,33.2903,33.5806,33.282,33.4645,77800.5
2020-03-30 10:50:00,40.33,40.33,40.05,40.27,50545.5,33.4562,33.4562,33.2239,33.4064,50545.5
2020-03-30 11:00:00,40.26,40.45,40.2,40.44,40428.0,33.3981,33.5557,33.3484,33.5475,40428.0
2020-03-30 11:10:00,40.38,40.63,40.36,40.61,27238.5,33.4977,33.7051,33.4811,33.6885,27238.5
2020-03-30 11:20:00,40.61,40.69,40.3,40.45,73863.0,33.6885,33.7548,33.4313,33.5557,73863.0
2020-03-30 11:30:00,40.44,40.59,40.44,40.55,40093.5,33.5475,33.6719,33.5475,33.6387,40093.5
2020-03-30 11:40:00,40.59,40.75,40.53,40.7,28005.0,33.6719,33.8046,33.6221,33.7631,28005.0
2020-03-30 11:50:00,40.69,40.95,40.66,40.66,57454.5,33.7548,33.9705,33.73,33.73,57454.5
2020-03-30 12:00:00,40.62,40.62,40.3,40.41,24190.5,33.6968,33.6968,33.4313,33.5226,24190.5
2020-03-30 12:10:00,40.39,40.71,40.35,40.63,25533.0,33.506,33.7714,33.4728,33.7051,25533.0
2020-03-30 12:20:00,40.65,40.92,40.59,40.85,47157.0,33.7217,33.9456,33.6719,33.8876,47157.0
2020-03-30 12:30:00,40.83,40.94,40.76,40.91,26877.0,33.871,33.9622,33.8129,33.9373,26877.0
2020-03-30 12:40:00,40.88,40.94,40.75,40.85,15042.0,33.9125,33.9622,33.8046,33.8876,15042.0
2020-03-30 12:50:00,40.88,40.99,40.85,40.93,17535.0,33.9125,34.0037,33.8876,33.9539,17535.0
2020-03-30 13:00:00,40.93,40.93,40.72,40.73,37129.5,33.9539,33.9539,33.7797,33.788,37129.5
2020-03-30 13:10:00,40.78,41.13,40.77,41.1,34783.5,33.8295,34.1199,33.8212,34.095,34783.5
2020-03-30 13:20:00,41.1,41.33,41.05,41.25,40302.0,34.095,34.2858,34.0535,34.2194,40302.0
2020-03-30 13:30:00,41.27,41.39,41.18,41.39,45573.0,34.236,34.3355,34.1613,34.3355,45573.0
2020-03-30 13:40:00,41.4,41.45,41.23,41.4,41109.0,34.3438,34.3853,34.2028,34.3438,41109.0
2020-03-30 13:50:00,41.38,41.42,41.17,41.26,43071.0,34.3272,34.3604,34.153,34.2277,43071.0
2020-03-30 14:00:00,41.25,41.27,41.06,41.18,68965.5,34.2194,34.236,34.0618,34.1613,68965.5
2020-03-30 14:10:00,41.15,41.18,40.85,40.94,41565.0,34.1364,34.1613,33.8876,33.9622,41565.0
2020-03-30 14:20:00,40.93,41.03,40.76,41.01,37713.0,33.9539,34.0369,33.8129,34.0203,37713.0
2020-03-30 14:30:00,41.01,41.08,40.94,41.06,30499.5,34.0203,34.0784,33.9622,34.0618,30499.5
2020-03-30 14:40:00,41.08,41.27,41.03,41.15,32812.5,34.0784,34.236,34.0369,34.1364,32812.5
2020-03-30 14:50:00,41.13,41.3,41.1,41.22,40446.0,34.1199,34.2609,34.095,34.1945,40446.0
2020-03-30 15:00:00,41.22,41.43,41.17,41.42,89472.0,34.1945,34.3687,34.153,34.3604,89472.0
2020-03-30 15:10:00,41.41,41.58,41.29,41.4,94354.5,34.3521,34.4932,34.2526,34.3438,94354.5
2020-03-30 15:20:00,41.42,41.56,41.07,41.23,69447.0,34.3604,34.4766,34.0701,34.2028,69447.0
2020-03-30 15:30:00,41.21,41.37,41.05,41.37,76843.5,34.1862,34.3189,34.0535,34.3189,76843.5
2020-03-30 15:40:00,41.39,41.49,41.27,41.35,84871.5,34.3355,34.4185,34.236,34.3024,84871.5
2020-03-30 15:50:00,41.37,41.67,41.29,41.45,372564.0,34.3189,34.5678,34.2526,34.3853,372564.0
2020-03-31 09:30:00,40.39,41.37,40.04,40.25,116967.0,33.506,34.3189,33.2156,33.3898,116967.0
2020-03-31 09:40:00,40.35,40.55,40.12,40.2,41281.5,33.4728,33.6387,33.282,33.3484,41281.5
2020-03-31 09:50:00,40.11,40.43,40.08,40.15,47799.0,33.2737,33.5392,33.2488,33.3069,47799.0
2020-03-31 10:00:00,40.18,40.67,40.17,40.51,38880.0,33.3318,33.7383,33.3235,33.6055,38880.0
2020-03-31 10:10:00,40.54,40.96,40.51,40.91,46671.0,33.6304,33.9788,33.6055,33.9373,46671.0
2020-03-31 10:20:00,40.99,41.07,40.73,40.92,36513.0,34.0037,34.0701,33.788,33.9456,36513.0
2020-03-31 10:30:00,40.92,41.04,40.87,40.99,29277.0,33.9456,34.0452,33.9042,34.0037,29277.0
2020-03-31 10:40:00,40.96,41.02,40.77,40.95,39624.0,33.9788,34.0286,33.8212,33.9705,39624.0
2020-03-31 10:50:00,40.95,41.02,40.81,40.89,57294.0,33.9705,34.0286,33.8544,33.9208,57294.0
2020-03-31 11:00:00,40.86,41.01,40.73,41.0,40888.5,33.8959,34.0203,33.788,34.012,40888.5
2020-03-31 11:10:00,41.03,41.3,41.03,41.07,32425.5,34.0369,34.2609,34.0369,34.0701,32425.5
2020-03-31 11:20:00,41.07,41.31,41.0,41.31,24742.5,34.0701,34.2692,34.012,34.2692,24742.5
2020-03-31 11:30:00,41.29,41.44,41.09,41.13,25843.5,34.2526,34.377,34.0867,34.1199,25843.5
2020-03-31 11:40:00,41.1,41.33,41.1,41.25,19789.5,34.095,34.2858,34.095,34.2194,19789.5
2020-03-31 11:50:00,41.23,41.33,41.0,41.09,38551.5,34.2028,34.2858,34.012,34.0867,38551.5
2020-03-31 12:00:00,41.07,41.07,40.89,40.99,36951.0,34.0701,34.0701,33.9208,34.0037,36951.0
2020-03-31 12:10:00,41.0,41.0,40.67,40.67,41272.5,34.012,34.012,33.7383,33.7383,41272.5
2020-03-31 12:20:00,40.69,40.81,40.45,40.56,36346.5,33.7548,33.8544,33.5557,33.647,36346.5
2020-03-31 12:30:00,40.53,40.58,40.23,40.31,35109.0,33.6221,33.6636,33.3732,33.4396,35109.0
2020-03-31 12:40:00,40.38,40.61,40.32,40.58,24963.0,33.4977,33.6885,33.4479,33.6636,24963.0
2020-03-31 12:50:00,40.61,40.65,40.39,40.45,149479.5,33.6885,33.7217,33.506,33.5557,149479.5
2020-03-31 13:00:00,40.45,40.55,40.32,40.48,49641.0,33.5557,33.6387,33.4479,33.5806,49641.0
2020-03-31 13:10:00,40.44,40.53,40.23,40.25,39009.0,33.5475,33.6221,33.3732,33.3898,39009.0
2020-03-31 13:20:00,40.19,40.21,40.01,40.09,51321.0,33.3401,33.3567,33.1907,33.2571,51321.0
2020-03-31 13:30:00,40.13,40.55,40.06,40.51,34179.0,33.2903,33.6387,33.2322,33.6055,34179.0
2020-03-31 13:40:00,40.49,40.71,40.45,40.67,17929.5,33.5889,33.7714,33.5557,33.7383,17929.5
2020-03-31 13:50:00,40.7,40.79,40.49,40.75,16138.5,33.7631,33.8378,33.5889,33.8046,16138.5
2020-03-31 14:00:00,40.73,40.92,40.68,40.87,27831.0,33.788,33.9456,33.7465,33.9042,27831.0
2020-03-31 14:10:00,40.85,40.89,40.68,40.76,25501.5,33.8876,33.9208,33.7465,33.8129,25501.5
2020-03-31 14:20:00,40.77,40.97,40.75,40.97,24807.0,33.8212,33.9871,33.8046,33.9871,24807.0
2020-03-31 14:30:00,40.91,41.21,40.91,41.16,27180.0,33.9373,34.1862,33.9373,34.1447,27180.0
2020-03-31 14:40:00,41.17,41.19,40.95,41.03,23329.5,34.153,34.1696,33.9705,34.0369,23329.5
2020-03-31 14:50:00,41.05,41.16,41.01,41.11,43597.5,34.0535,34.1447,34.0203,34.1033,43597.5
2020-03-31 15:00:00,41.11,41.2,40.98,41.1,35049.0,34.1033,34.1779,33.9954,34.095,35049.0
2020-03-31 15:10:00,41.06,41.06,40.67,40.71,46641.0,34.0618,34.0618,33.7383,33.7714,46641.0
2020-03-31 15:20:00,40.74,40.77,40.52,40.73,55255.5,33.7963,33.8212,33.6138,33.788,55255.5
2020-03-31 15:30:00,40.75,40.92,40.69,40.9,86226.0,33.8046,33.9456,33.7548,33.9291,86226.0
2020-03-31 15:40:00,40.88,40.99,40.59,40.67,75735.0,33.9125,34.0037,33.6719,33.7383,75735.0
2020-03-31 15:50:00,40.69,41.07,40.63,40.77,449664.0,33.7548,34.0701,33.7051,33.8212,449664.0
2020-04-01 09:30:00,39.49,39.49,38.87,39.27,117393.0,32.7594,32.7594,32.245,32.5769,117393.0
2020-04-01 09:40:00,39.29,39.6,39.25,39.5,36814.5,32.5935,32.8506,32.5603,32.7677,36814.5
2020-04-01 09:50:00,39.51,39.67,39.3,39.6,38500.5,32.776,32.9087,32.6018,32.8506,38500.5
2020-04-01 10:00:00,39.57,39.73,39.37,39.61,81952.5,32.8257,32.9585,32.6598,32.8589,81952.5
2020-04-01 10:10:00,39.59,39.72,39.54,39.57,40953.0,32.8423,32.9502,32.8008,32.8257,40953.0
2020-04-01 10:20:00,39.57,39.66,39.55,39.66,46900.5,32.8257,32.9004,32.8091,32.9004,46900.5
2020-04-01 10:30:00,39.66,39.79,39.57,39.59,53701.5,32.9004,33.0082,32.8257,32.8423,53701.5
2020-04-01 10:40:00,39.58,39.62,39.39,39.53,54936.0,32.834,32.8672,32.6764,32.7926,54936.0
2020-04-01 10:50:00,39.51,39.53,39.02,39.16,80577.0,32.776,32.7926,32.3695,32.4856,80577.0
2020-04-01 11:00:00,39.17,39.32,39.16,39.31,47845.5,32.4939,32.6183,32.4856,32.61,47845.5
2020-04-01 11:10:00,39.29,39.39,39.21,39.31,34695.0,32.5935,32.6764,32.5271,32.61,34695.0
2020-04-01 11:20:00,39.31,39.41,39.05,39.11,114028.5,32.61,32.693,32.3944,32.4441,114028.5
2020-04-01 11:30:00,39.07,39.24,39.02,39.14,43630.5,32.411,32.552,32.3695,32.469,43630.5
2020-04-01 11:40:00,39.15,39.21,39.08,39.17,55176.0,32.4773,32.5271,32.4192,32.4939,55176.0
2020-04-01 11:50:00,39.17,39.25,39.11,39.18,24442.5,32.4939,32.5603,32.4441,32.5022,24442.5
2020-04-01 12:00:00,39.15,39.17,39.04,39.07,45282.0,32.4773,32.4939,32.3861,32.411,45282.0
2020-04-01 12:10:00,39.09,39.2,39.05,39.09,40864.5,32.4275,32.5188,32.3944,32.4275,40864.5
2020-04-01 12:20:00,39.09,39.13,38.81,38.91,158655.0,32.4275,32.4607,32.1953,32.2782,158655.0
2020-04-01 12:30:00,38.93,39.08,38.93,38.99,271492.5,32.2948,32.4192,32.2948,32.3446,271492.5
2020-04-01 12:40:00,38.99,39.06,38.85,38.94,250063.5,32.3446,32.4027,32.2285,32.3031,250063.5
2020-04-01 12:50:00,38.97,39.12,38.95,39.07,18903.0,32.328,32.4524,32.3114,32.411,18903.0
2020-04-01 13:00:00,39.03,39.32,38.99,39.21,33427.5,32.3778,32.6183,32.3446,32.5271,33427.5
2020-04-01 13:10:00,39.2,39.3,39.16,39.21,35590.5,32.5188,32.6018,32.4856,32.5271,35590.5
2020-04-01 13:20:00,39.2,39.32,39.18,39.23,110008.5,32.5188,32.6183,32.5022,32.5437,110008.5
2020-04-01 13:30:00,39.17,39.22,39.13,39.18,26679.0,32.4939,32.5354,32.4607,32.5022,26679.0
2020-04-01 13:40:00,39.2,39.45,39.2,39.43,33180.0,32.5188,32.7262,32.5188,32.7096,33180.0
2020-04-01 13:50:00,39.41,39.54,39.35,39.46,23448.0,32.693,32.8008,32.6432,32.7345,23448.0
2020-04-01 14:00:00,39.45,39.7,39.35,39.61,31378.5,32.7262,32.9336,32.6432,32.8589,31378.5
2020-04-01 14:10:00,39.59,39.61,39.44,39.53,54754.5,32.8423,32.8589,32.7179,32.7926,54754.5
2020-04-01 14:20:00,39.53,39.6,39.39,39.52,55698.0,32.7926,32.8506,32.6764,32.7843,55698.0
2020-04-01 14:30:00,39.51,39.61,39.41,39.56,79123.5,32.776,32.8589,32.693,32.8174,79123.5
2020-04-01 14:40:00,39.52,39.61,39.39,39.55,54274.5,32.7843,32.8589,32.6764,32.8091,54274.5
2020-04-01 14:50:00,39.55,39.59,39.39,39.42,52024.5,32.8091,32.8423,32.6764,32.7013,52024.5
2020-04-01 15:00:00,39.41,39.58,39.41,39.5,70368.0,32.693,32.834,32.693,32.7677,70368.0
2020-04-01 15:10:00,39.5,39.51,39.33,39.47,221980.5,32.7677,32.776,32.6266,32.7428,221980.5
2020-04-01 15:20:00,39.47,39.61,39.4,39.43,99697.5,32.7428,32.8589,32.6847,32.7096,99697.5
2020-04-01 15:30:00,39.43,39.71,39.42,39.53,117387.0,32.7096,32.9419,32.7013,32.7926,117387.0
2020-04-01 15:40:00,39.53,39.89,39.47,39.8,138514.5,32.7926,33.0912,32.7428,33.0165,138514.5
2020-04-01 15:50:00,39.8,40.35,39.78,40.07,516204.0,33.0165,33.4728,32.9999,33.2405,516204.0
2020-04-02 09:30:00,40.17,40.64,40.02,40.5,102214.5,33.3235,33.7134,33.199,33.5972,102214.5
2020-04-02 09:40:00,40.52,40.54,39.73,39.95,46743.0,33.6138,33.6304,32.9585,33.141,46743.0
2020-04-02 09:50:00,39.95,40.21,39.66,40.1,103834.5,33.141,33.3567,32.9004,33.2654,103834.5
2020-04-02 10:00:00,40.07,40.57,40.04,40.55,56818.5,33.2405,33.6553,33.2156,33.6387,56818.5
2020-04-02 10:10:00,40.55,40.71,40.51,40.67,49996.5,33.6387,33.7714,33.6055,33.7383,49996.5
2020-04-02 10:20:00,40.67,40.72,40.37,40.63,58903.5,33.7383,33.7797,33.4894,33.7051,58903.5
2020-04-02 10:30:00,40.59,41.38,40.53,41.34,68461.5,33.6719,34.3272,33.6221,34.2941,68461.5
2020-04-02 10:40:00,41.32,41.37,40.91,40.98,74004.0,34.2775,34.3189,33.9373,33.9954,74004.0
2020-04-02 10:50:00,40.93,41.09,40.79,40.93,38929.5,33.9539,34.0867,33.8378,33.9539,38929.5
2020-04-02 11:00:00,41.0,41.02,40.71,40.73,40051.5,34.012,34.0286,33.7714,33.788,40051.5
2020-04-02 11:10:00,40.75,40.79,40.59,40.65,32119.5,33.8046,33.8378,33.6719,33.7217,32119.5
2020-04-02 11:20:00,40.68,40.68,40.38,40.49,36234.0,33.7465,33.7465,33.4977,33.5889,36234.0
2020-04-02 11:30:00,40.55,40.68,40.42,40.5,33727.5,33.6387,33.7465,33.5309,33.5972,33727.5
2020-04-02 11:40:00,40.51,40.84,40.49,40.84,83743.5,33.6055,33.8793,33.5889,33.8793,83743.5
2020-04-02 11:50:00,40.85,40.95,40.73,40.81,37203.0,33.8876,33.9705,33.788,33.8544,37203.0
2020-04-02 12:00:00,40.84,40.99,40.75,40.88,36369.0,33.8793,34.0037,33.8046,33.9125,36369.0
2020-04-02 12:10:00,40.87,41.05,40.85,40.92,35280.0,33.9042,34.0535,33.8876,33.9456,35280.0
2020-04-02 12:20:00,40.92,40.97,40.59,40.6,29857.5,33.9456,33.9871,33.6719,33.6802,29857.5
2020-04-02 12:30:00,40.61,40.65,40.42,40.54,23947.5,33.6885,33.7217,33.5309,33.6304,23947.5
2020-04-02 12:40:00,40.57,40.73,40.51,40.73,26733.0,33.6553,33.788,33.6055,33.788,26733.0
2020-04-02 12:50:00,40.71,40.74,40.49,40.53,20722.5,33.7714,33.7963,33.5889,33.6221,20722.5
2020-04-02 13:00:00,40.53,40.59,40.22,40.22,31495.5,33.6221,33.6719,33.3649,33.3649,31495.5
2020-04-02 13:10:00,40.17,40.18,39.97,40.04,30510.0,33.3235,33.3318,33.1576,33.2156,30510.0
2020-04-02 13:20:00,40.01,40.13,39.93,40.01,54535.5,33.1907,33.2903,33.1244,33.1907,54535.5
2020-04-02 13:30:00,40.01,40.01,39.79,39.93,34683.0,33.1907,33.1907,33.0082,33.1244,34683.0
2020-04-02 13:40:00,39.91,40.06,39.9,40.01,29664.0,33.1078,33.2322,33.0995,33.1907,29664.0
2020-04-02 13:50:00,39.99,40.07,39.85,39.87,26107.5,33.1742,33.2405,33.058,33.0746,26107.5
2020-04-02 14:00:00,39.87,39.92,39.63,39.64,55860.0,33.0746,33.1161,32.8755,32.8838,55860.0
2020-04-02 14:10:00,39.61,39.87,39.6,39.61,72849.0,32.8589,33.0746,32.8506,32.8589,72849.0
2020-04-02 14:20:00,39.61,39.87,39.54,39.81,75750.0,32.8589,33.0746,32.8008,33.0248,75750.0
2020-04-02 14:30:00,39.81,40.07,39.74,40.03,36367.5,33.0248,33.2405,32.9668,33.2073,36367.5
2020-04-02 14:40:00,40.03,40.04,39.75,39.83,42714.0,33.2073,33.2156,32.9751,33.0414,42714.0
2020-04-02 14:50:00,39.84,40.16,39.72,40.11,63090.0,33.0497,33.3152,32.9502,33.2737,63090.0
2020-04-02 15:00:00,40.12,40.19,39.99,40.19,44734.5,33.282,33.3401,33.1742,33.3401,44734.5
2020-04-02 15:10:00,40.19,40.28,40.06,40.25,71085.0,33.3401,33.4147,33.2322,33.3898,71085.0
2020-04-02 15:20:00,40.26,40.27,40.0,40.07,48346.5,33.3981,33.4064,33.1824,33.2405,48346.5
2020-04-02 15:30:00,40.09,40.14,39.95,40.13,100594.5,33.2571,33.2986,33.141,33.2903,100594.5
2020-04-02 15:40:00,40.14,40.39,40.11,40.18,106318.5,33.2986,33.506,33.2737,33.3318,106318.5
2020-04-02 15:50:00,40.2,40.67,40.2,40.57,285222.0,33.3484,33.7383,33.3484,33.6553,285222.0
2020-04-03 09:30:00,40.87,40.87,40.31,40.45,60925.5,33.9042,33.9042,33.4396,33.5557,60925.5
2020-04-03 09:40:00,40.47,40.8,40.41,40.6,35418.0,33.5723,33.8461,33.5226,33.6802,35418.0
2020-04-03 09:50:00,40.6,40.85,40.55,40.82,19761.0,33.6802,33.8876,33.6387,33.8627,19761.0
2020-04-03 10:00:00,40.76,41.11,40.74,40.95,79723.5,33.8129,34.1033,33.7963,33.9705,79723.5
2020-04-03 10:10:00,40.95,41.09,40.78,40.79,94164.0,33.9705,34.0867,33.8295,33.8378,94164.0
2020-04-03 10:20:00,40.81,40.91,40.53,40.84,50308.5,33.8544,33.9373,33.6221,33.8793,50308.5
2020-04-03 10:30:00,40.81,40.86,40.43,40.51,84435.0,33.8544,33.8959,33.5392,33.6055,84435.0
2020-04-03 10:40:00,40.53,40.78,40.41,40.67,26725.5,33.6221,33.8295,33.5226,33.7383,26725.5
2020-04-03 10:50:00,40.64,40.79,40.54,40.61,33525.0,33.7134,33.8378,33.6304,33.6885,33525.0
2020-04-03 11:00:00,40.65,40.83,40.62,40.77,27819.0,33.7217,33.871,33.6968,33.8212,27819.0
2020-04-03 11:10:00,40.72,40.87,40.71,40.81,34705.5,33.7797,33.9042,33.7714,33.8544,34705.5
2020-04-03 11:20:00,40.79,40.96,40.73,40.96,43069.5,33.8378,33.9788,33.788,33.9788,43069.5
2020-04-03 11:30:00,40.94,41.17,40.84,41.13,44367.0,33.9622,34.153,33.8793,34.1199,44367.0
2020-04-03 11:40:00,41.11,41.11,40.73,40.84,45106.5,34.1033,34.1033,33.788,33.8793,45106.5
2020-04-03 11:50:00,40.83,40.87,40.59,40.81,187045.5,33.871,33.9042,33.6719,33.8544,187045.5
2020-04-03 12:00:00,40.83,40.86,40.66,40.74,24090.0,33.871,33.8959,33.73,33.7963,24090.0
2020-04-03 12:10:00,40.77,40.78,40.61,40.65,31185.0,33.8212,33.8295,33.6885,33.7217,31185.0
2020-04-03 12:20:00,40.67,40.79,40.63,40.79,39408.0,33.7383,33.8378,33.7051,33.8378,39408.0
2020-04-03 12:30:00,40.8,40.89,40.71,40.86,40662.0,33.8461,33.9208,33.7714,33.8959,40662.0
2020-04-03 12:40:00,40.86,41.06,40.83,40.93,91102.5,33.8959,34.0618,33.871,33.9539,91102.5
2020-04-03 12:50:00,40.91,41.1,40.91,40.97,44869.5,33.9373,34.095,33.9373,33.9871,44869.5
2020-04-03 13:00:00,40.99,41.0,40.7,40.87,47182.5,34.0037,34.012,33.7631,33.9042,47182.5
2020-04-03 13:10:00,40.87,40.9,40.74,40.86,20659.5,33.9042,33.9291,33.7963,33.8959,20659.5
2020-04-03 13:20:00,40.85,40.87,40.67,40.74,27505.5,33.8876,33.9042,33.7383,33.7963,27505.5
2020-04-03 13:30:00,40.73,40.76,40.62,40.67,27736.5,33.788,33.8129,33.6968,33.7383,27736.5
2020-04-03 13:40:00,40.66,40.92,40.61,40.85,28467.0,33.73,33.9456,33.6885,33.8876,28467.0
2020-04-03 13:50:00,40.9,40.91,40.79,40.89,18834.0,33.9291,33.9373,33.8378,33.9208,18834.0
2020-04-03 14:00:00,40.88,40.93,40.73,40.8,43309.5,33.9125,33.9539,33.788,33.8461,43309.5
2020-04-03 14:10:00,40.77,40.78,40.55,40.65,79030.5,33.8212,33.8295,33.6387,33.7217,79030.5
2020-04-03 14:20:00,40.65,40.75,40.62,40.74,26061.0,33.7217,33.8046,33.6968,33.7963,26061.0
2020-04-03 14:30:00,40.72,40.72,40.53,40.56,37035.0,33.7797,33.7797,33.6221,33.647,37035.0
2020-04-03 14:40:00,40.59,40.78,40.52,40.78,38244.0,33.6719,33.8295,33.6138,33.8295,38244.0
2020-04-03 14:50:00,40.78,41.11,40.77,41.04,30439.5,33.8295,34.1033,33.8212,34.0452,30439.5
2020-04-03 15:00:00,41.05,41.12,40.9,41.0,56641.5,34.0535,34.1116,33.9291,34.012,56641.5
2020-04-03 15:10:00,40.98,41.16,40.95,41.1,63262.5,33.9954,34.1447,33.9705,34.095,63262.5
2020-04-03 15:20:00,41.1,41.14,40.99,41.08,125854.5,34.095,34.1281,34.0037,34.0784,125854.5
2020-04-03 15:30:00,41.07,41.17,41.03,41.09,143448.0,34.0701,34.153,34.0369,34.0867,143448.0
2020-04-03 15:40:00,41.1,41.23,40.93,41.14,152914.5,34.095,34.2028,33.9539,34.1281,152914.5
2020-04-03 15:50:00,41.15,41.37,40.87,41.05,257260.5,34.1364,34.3189,33.9042,34.0535,257260.5
2020-04-06 09:30:00,42.94,43.14,41.8,43.06,132247.5,35.6214,35.7873,34.6757,35.7209,132247.5
2020-04-06 09:40:00,43.11,43.32,42.66,42.66,64374.0,35.7624,35.9366,35.3891,35.3891,64374.0
2020-04-06 09:50:00,42.67,43.05,42.67,42.72,47056.5,35.3974,35.7126,35.3974,35.4389,47056.5
2020-04-06 10:00:00,42.83,43.05,42.61,42.79,50086.5,35.5301,35.7126,35.3476,35.4969,50086.5
2020-04-06 10:10:00,42.8,42.87,42.55,42.75,29856.0,35.5052,35.5633,35.2978,35.4637,29856.0
2020-04-06 10:20:00,42.77,42.91,42.37,42.45,35794.5,35.4803,35.5965,35.1485,35.2149,35794.5
2020-04-06 10:30:00,42.45,42.59,42.33,42.43,44944.5,35.2149,35.331,35.1153,35.1983,44944.5
2020-04-06 10:40:00,42.44,42.46,42.27,42.34,30355.5,35.2066,35.2232,35.0655,35.1236,30355.5
2020-04-06 10:50:00,42.29,42.47,42.21,42.36,39654.0,35.0821,35.2315,35.0158,35.1402,39654.0
2020-04-06 11:00:00,42.38,42.45,42.22,42.39,26443.5,35.1568,35.2149,35.0241,35.1651,26443.5
2020-04-06 11:10:00,42.39,42.39,42.11,42.15,48486.0,35.1651,35.1651,34.9328,34.966,48486.0
2020-04-06 11:20:00,42.16,42.31,42.06,42.31,22446.0,34.9743,35.0987,34.8913,35.0987,22446.0
2020-04-06 11:30:00,42.31,42.54,42.27,42.5,23884.5,35.0987,35.2895,35.0655,35.2563,23884.5
2020-04-06 11:40:00,42.47,42.67,42.46,42.63,20113.5,35.2315,35.3974,35.2232,35.3642,20113.5
2020-04-06 11:50:00,42.62,42.73,42.5,42.66,23788.5,35.3559,35.4471,35.2563,35.3891,23788.5
2020-04-06 12:00:00,42.66,42.75,42.62,42.69,23227.5,35.3891,35.4637,35.3559,35.414,23227.5
2020-04-06 12:10:00,42.66,42.73,42.53,42.65,40398.0,35.3891,35.4471,35.2812,35.3808,40398.0
2020-04-06 12:20:00,42.65,42.81,42.65,42.7,22422.0,35.3808,35.5135,35.3808,35.4223,22422.0
2020-04-06 12:30:00,42.69,42.7,42.54,42.64,27553.5,35.414,35.4223,35.2895,35.3725,27553.5
2020-04-06 12:40:00,42.64,42.65,42.45,42.46,24918.0,35.3725,35.3808,35.2149,35.2232,24918.0
2020-04-06 12:50:00,42.45,42.55,42.39,42.55,24505.5,35.2149,35.2978,35.1651,35.2978,24505.5
2020-04-06 13:00:00,42.57,42.6,42.42,42.47,26844.0,35.3144,35.3393,35.19,35.2315,26844.0
2020-04-06 13:10:00,42.47,42.55,42.4,42.45,25117.5,35.2315,35.2978,35.1734,35.2149,25117.5
2020-04-06 13:20:00,42.4,42.49,42.4,42.41,29049.0,35.1734,35.2481,35.1734,35.1817,29049.0
2020-04-06 13:30:00,42.45,42.5,42.37,42.49,68488.5,35.2149,35.2563,35.1485,35.2481,68488.5
2020-04-06 13:40:00,42.5,42.61,42.47,42.6,22612.5,35.2563,35.3476,35.2315,35.3393,22612.5
2020-04-06 13:50:00,42.59,42.62,42.52,42.55,27406.5,35.331,35.3559,35.2729,35.2978,27406.5
2020-04-06 14:00:00,42.52,42.52,42.37,42.39,64657.5,35.2729,35.2729,35.1485,35.1651,64657.5
2020-04-06 14:10:00,42.37,42.46,42.31,42.46,31225.5,35.1485,35.2232,35.0987,35.2232,31225.5
2020-04-06 14:20:00,42.47,42.49,42.37,42.42,25017.0,35.2315,35.2481,35.1485,35.19,25017.0
2020-04-06 14:30:00,42.39,42.45,42.29,42.37,35454.0,35.1651,35.2149,35.0821,35.1485,35454.0
2020-04-06 14:40:00,42.37,42.55,42.34,42.55,40404.0,35.1485,35.2978,35.1236,35.2978,40404.0
2020-04-06 14:50:00,42.52,42.53,42.39,42.49,26385.0,35.2729,35.2812,35.1651,35.2481,26385.0
2020-04-06 15:00:00,42.43,42.63,42.36,42.63,51781.5,35.1983,35.3642,35.1402,35.3642,51781.5
2020-04-06 15:10:00,42.63,42.64,42.51,42.53,106743.0,35.3642,35.3725,35.2646,35.2812,106743.0
2020-04-06 15:20:00,42.51,42.78,42.51,42.76,63340.5,35.2646,35.4886,35.2646,35.472,63340.5
2020-04-06 15:30:00,42.75,42.84,42.65,42.65,93037.5,35.4637,35.5384,35.3808,35.3808,93037.5
2020-04-06 15:40:00,42.65,42.91,42.64,42.91,205191.0,35.3808,35.5965,35.3725,35.5965,205191.0
2020-04-06 15:50:00,42.9,43.49,42.9,43.29,602497.5,35.5882,36.0776,35.5882,35.9117,602497.5
2020-04-07 09:30:00,44.09,44.79,44.09,44.44,84985.5,36.5754,37.156,36.5754,36.8657,84985.5
2020-04-07 09:40:00,44.54,45.11,44.51,44.89,29362.5,36.9487,37.4215,36.9238,37.239,29362.5
2020-04-07 09:50:00,44.82,45.05,44.82,44.97,60790.5,37.1809,37.3717,37.1809,37.3054,60790.5
2020-04-07 10:00:00,45.01,45.08,44.86,44.97,47755.5,37.3385,37.3966,37.2141,37.3054,47755.5
2020-04-07 10:10:00,44.97,45.03,44.48,44.73,52282.5,37.3054,37.3551,36.8989,37.1063,52282.5
2020-04-07 10:20:00,44.7,44.81,44.23,44.24,42492.0,37.0814,37.1726,36.6915,36.6998,42492.0
2020-04-07 10:30:00,44.23,44.53,44.23,44.39,45693.0,36.6915,36.9404,36.6915,36.8242,45693.0
2020-04-07 10:40:00,44.3,44.41,43.92,43.99,50344.5,36.7496,36.8408,36.4343,36.4924,50344.5
2020-04-07 10:50:00,43.98,44.13,43.82,44.05,31663.5,36.4841,36.6085,36.3514,36.5422,31663.5
2020-04-07 11:00:00,44.0,44.23,43.97,44.21,43441.5,36.5007,36.6915,36.4758,36.6749,43441.5
2020-04-07 11:10:00,44.24,44.46,44.15,44.36,40353.0,36.6998,36.8823,36.6251,36.7993,40353.0
2020-04-07 11:20:00,44.35,44.35,44.11,44.23,34381.5,36.791,36.791,36.5919,36.6915,34381.5
2020-04-07 11:30:00,44.18,44.46,44.15,44.42,20673.0,36.65,36.8823,36.6251,36.8491,20673.0
2020-04-07 11:40:00,44.41,44.57,44.34,44.39,27214.5,36.8408,36.9735,36.7827,36.8242,27214.5
2020-04-07 11:50:00,44.36,44.42,44.13,44.21,58153.5,36.7993,36.8491,36.6085,36.6749,58153.5
2020-04-07 12:00:00,44.24,44.49,44.21,44.47,35259.0,36.6998,36.9072,36.6749,36.8906,35259.0
2020-04-07 12:10:00,44.48,44.6,44.39,44.6,26836.5,36.8989,36.9984,36.8242,36.9984,26836.5
2020-04-07 12:20:00,44.61,44.67,44.43,44.61,19066.5,37.0067,37.0565,36.8574,37.0067,19066.5
2020-04-07 12:30:00,44.61,44.65,44.47,44.61,21487.5,37.0067,37.0399,36.8906,37.0067,21487.5
2020-04-07 12:40:00,44.59,44.71,44.49,44.63,25150.5,36.9901,37.0897,36.9072,37.0233,25150.5
2020-04-07 12:50:00,44.61,44.63,44.43,44.49,32095.5,37.0067,37.0233,36.8574,36.9072,32095.5
2020-04-07 13:00:00,44.55,44.55,44.33,44.42,26026.5,36.9569,36.9569,36.7744,36.8491,26026.5
2020-04-07 13:10:00,44.42,44.45,44.17,44.25,30727.5,36.8491,36.874,36.6417,36.7081,30727.5
2020-04-07 13:20:00,44.25,44.33,44.19,44.28,25429.5,36.7081,36.7744,36.6583,36.733,25429.5
2020-04-07 13:30:00,44.3,44.38,43.97,44.0,30718.5,36.7496,36.8159,36.4758,36.5007,30718.5
2020-04-07 13:40:00,43.99,44.12,43.9,43.99,64648.5,36.4924,36.6002,36.4177,36.4924,64648.5
2020-04-07 13:50:00,43.99,44.06,43.9,43.96,25612.5,36.4924,36.5505,36.4177,36.4675,25612.5
2020-04-07 14:00:00,43.98,43.99,43.65,43.82,41833.5,36.4841,36.4924,36.2103,36.3514,41833.5
2020-04-07 14:10:00,43.81,43.95,43.69,43.69,42784.5,36.3431,36.4592,36.2435,36.2435,42784.5
2020-04-07 14:20:00,43.75,43.97,43.73,43.77,34827.0,36.2933,36.4758,36.2767,36.3099,34827.0
2020-04-07 14:30:00,43.74,43.9,43.68,43.73,21445.5,36.285,36.4177,36.2352,36.2767,21445.5
2020-04-07 14:40:00,43.68,43.72,43.51,43.6,48489.0,36.2352,36.2684,36.0942,36.1689,48489.0
2020-04-07 14:50:00,43.55,43.64,43.42,43.64,43072.5,36.1274,36.202,36.0195,36.202,43072.5
2020-04-07 15:00:00,43.67,43.99,43.6,43.99,36087.0,36.2269,36.4924,36.1689,36.4924,36087.0
2020-04-07 15:10:00,43.97,44.06,43.77,43.77,48073.5,36.4758,36.5505,36.3099,36.3099,48073.5
2020-04-07 15:20:00,43.78,43.8,43.57,43.66,63786.0,36.3182,36.3348,36.144,36.2186,63786.0
2020-04-07 15:30:00,43.67,44.1,43.61,44.06,135489.0,36.2269,36.5836,36.1772,36.5505,135489.0
2020-04-07 15:40:00,44.05,44.65,44.04,44.56,123255.0,36.5422,37.0399,36.5339,36.9652,123255.0
2020-04-07 15:50:00,44.55,44.56,43.67,43.69,348049.5,36.9569,36.9652,36.2269,36.2435,348049.5
2020-04-08 09:30:00,43.84,44.17,43.51,43.76,56589.0,36.368,36.6417,36.0942,36.3016,56589.0
2020-04-08 09:40:00,43.82,44.02,43.63,43.68,27816.0,36.3514,36.5173,36.1938,36.2352,27816.0
2020-04-08 09:50:00,43.65,43.87,43.48,43.48,35808.0,36.2103,36.3928,36.0693,36.0693,35808.0
2020-04-08 10:00:00,43.48,43.66,43.45,43.59,31527.0,36.0693,36.2186,36.0444,36.1606,31527.0
2020-04-08 10:10:00,43.65,43.86,43.61,43.82,17926.5,36.2103,36.3846,36.1772,36.3514,17926.5
2020-04-08 10:20:00,43.84,43.94,43.71,43.91,19050.0,36.368,36.4509,36.2601,36.426,19050.0
2020-04-08 10:30:00,43.89,44.05,43.87,43.87,20706.0,36.4094,36.5422,36.3928,36.3928,20706.0
2020-04-08 10:40:00,43.87,43.91,43.69,43.75,28252.5,36.3928,36.426,36.2435,36.2933,28252.5
2020-04-08 10:50:00,43.79,43.91,43.75,43.83,23902.5,36.3265,36.426,36.2933,36.3597,23902.5
2020-04-08 11:00:00,43.89,43.92,43.73,43.79,32686.5,36.4094,36.4343,36.2767,36.3265,32686.5
2020-04-08 11:10:00,43.81,44.03,43.81,44.02,34230.0,36.3431,36.5256,36.3431,36.5173,34230.0
2020-04-08 11:20:00,44.04,44.16,44.01,44.01,33805.5,36.5339,36.6334,36.509,36.509,33805.5
2020-04-08 11:30:00,44.04,44.13,43.92,44.13,37893.0,36.5339,36.6085,36.4343,36.6085,37893.0
2020-04-08 11:40:00,44.13,44.13,44.02,44.07,17190.0,36.6085,36.6085,36.5173,36.5588,17190.0
2020-04-08 11:50:00,44.04,44.04,43.82,43.85,19705.5,36.5339,36.5339,36.3514,36.3763,19705.5
2020-04-08 12:00:00,43.85,43.85,43.62,43.65,36516.0,36.3763,36.3763,36.1855,36.2103,36516.0
2020-04-08 12:10:00,43.65,43.77,43.55,43.74,25885.5,36.2103,36.3099,36.1274,36.285,25885.5
2020-04-08 12:20:00,43.75,43.79,43.57,43.59,68865.0,36.2933,36.3265,36.144,36.1606,68865.0
2020-04-08 12:30:00,43.61,43.72,43.55,43.69,23088.0,36.1772,36.2684,36.1274,36.2435,23088.0
2020-04-08 12:40:00,43.69,43.78,43.59,43.7,25063.5,36.2435,36.3182,36.1606,36.2518,25063.5
2020-04-08 12:50:00,43.69,43.73,43.61,43.66,13923.0,36.2435,36.2767,36.1772,36.2186,13923.0
2020-04-08 13:00:00,43.67,43.72,43.6,43.63,15994.5,36.2269,36.2684,36.1689,36.1938,15994.5
2020-04-08 13:10:00,43.62,43.74,43.59,43.74,14682.0,36.1855,36.285,36.1606,36.285,14682.0
2020-04-08 13:20:00,43.75,43.86,43.65,43.69,26197.5,36.2933,36.3846,36.2103,36.2435,26197.5
2020-04-08 13:30:00,43.69,43.72,43.37,43.39,65887.5,36.2435,36.2684,35.9781,35.9947,65887.5
2020-04-08 13:40:00,43.39,43.47,43.31,43.4,33006.0,35.9947,36.061,35.9283,36.003,33006.0
2020-04-08 13:50:00,43.43,43.5,43.32,43.33,25854.0,36.0278,36.0859,35.9366,35.9449,25854.0
2020-04-08 14:00:00,43.36,43.71,43.33,43.57,39618.0,35.9698,36.2601,35.9449,36.144,39618.0
2020-04-08 14:10:00,43.58,43.65,43.54,43.63,28677.0,36.1523,36.2103,36.1191,36.1938,28677.0
2020-04-08 14:20:00,43.66,43.71,43.53,43.69,88083.0,36.2186,36.2601,36.1108,36.2435,88083.0
2020-04-08 14:30:00,43.71,43.79,43.68,43.7,48561.0,36.2601,36.3265,36.2352,36.2518,48561.0
2020-04-08 14:40:00,43.68,43.79,43.53,43.57,114858.0,36.2352,36.3265,36.1108,36.144,114858.0
2020-04-08 14:50:00,43.58,43.83,43.57,43.81,71022.0,36.1523,36.3597,36.144,36.3431,71022.0
2020-04-08 15:00:00,43.8,44.06,43.75,44.03,39460.5,36.3348,36.5505,36.2933,36.5256,39460.5
2020-04-08 15:10:00,44.02,44.07,43.93,43.97,48123.0,36.5173,36.5588,36.4426,36.4758,48123.0
2020-04-08 15:20:00,43.99,43.99,43.8,43.87,61231.5,36.4924,36.4924,36.3348,36.3928,61231.5
2020-04-08 15:30:00,43.88,44.05,43.77,43.87,107251.5,36.4011,36.5422,36.3099,36.3928,107251.5
2020-04-08 15:40:00,43.87,44.17,43.72,44.17,124722.0,36.3928,36.6417,36.2684,36.6417,124722.0
2020-04-08 15:50:00,44.15,44.61,44.15,44.31,363885.0,36.6251,37.0067,36.6251,36.7579,363885.0
2020-04-09 09:30:00,44.83,45.43,44.6,45.12,86521.5,37.1892,37.687,36.9984,37.4298,86521.5
2020-04-09 09:40:00,45.07,45.31,44.99,45.13,50400.0,37.3883,37.5874,37.322,37.4381,50400.0
2020-04-09 09:50:00,45.13,45.14,44.83,44.98,49113.0,37.4381,37.4464,37.1892,37.3137,49113.0
2020-04-09 10:00:00,44.99,45.19,44.84,44.92,90849.0,37.322,37.4879,37.1975,37.2639,90849.0
2020-04-09 10:10:00,44.93,45.11,44.77,44.79,61267.5,37.2722,37.4215,37.1395,37.156,61267.5
2020-04-09 10:20:00,44.77,44.93,44.61,44.86,43210.5,37.1395,37.2722,37.0067,37.2141,43210.5
2020-04-09 10:30:00,44.85,45.07,44.67,45.04,35455.5,37.2058,37.3883,37.0565,37.3634,35455.5
2020-04-09 10:40:00,45.06,45.23,45.02,45.09,25942.5,37.38,37.5211,37.3468,37.4049,25942.5
2020-04-09 10:50:00,45.07,45.27,44.95,45.12,40390.5,37.3883,37.5542,37.2888,37.4298,40390.5
2020-04-09 11:00:00,45.13,45.13,44.79,44.92,95226.0,37.4381,37.4381,37.156,37.2639,95226.0
2020-04-09 11:10:00,44.93,44.93,44.79,44.87,24226.5,37.2722,37.2722,37.156,37.2224,24226.5
2020-04-09 11:20:00,44.86,45.05,44.81,45.02,20502.0,37.2141,37.3717,37.1726,37.3468,20502.0
2020-04-09 11:30:00,45.02,45.07,44.83,44.91,63349.5,37.3468,37.3883,37.1892,37.2556,63349.5
2020-04-09 11:40:00,44.93,45.08,44.91,45.07,13050.0,37.2722,37.3966,37.2556,37.3883,13050.0
2020-04-09 11:50:00,45.06,45.09,44.93,45.01,13950.0,37.38,37.4049,37.2722,37.3385,13950.0
2020-04-09 12:00:00,45.03,45.16,44.98,45.09,25989.0,37.3551,37.463,37.3137,37.4049,25989.0
2020-04-09 12:10:00,45.09,45.09,44.93,44.98,75082.5,37.4049,37.4049,37.2722,37.3137,75082.5
2020-04-09 12:20:00,44.96,44.96,44.82,44.87,21315.0,37.2971,37.2971,37.1809,37.2224,21315.0
2020-04-09 12:30:00,44.82,44.92,44.79,44.85,23263.5,37.1809,37.2639,37.156,37.2058,23263.5
2020-04-09 12:40:00,44.87,44.94,44.82,44.85,24264.0,37.2224,37.2805,37.1809,37.2058,24264.0
2020-04-09 12:50:00,44.87,44.98,44.84,44.88,37696.5,37.2224,37.3137,37.1975,37.2307,37696.5
2020-04-09 13:00:00,44.89,44.89,44.83,44.87,24012.0,37.239,37.239,37.1892,37.2224,24012.0
2020-04-09 13:10:00,44.87,44.87,44.68,44.78,27682.5,37.2224,37.2224,37.0648,37.1477,27682.5
2020-04-09 13:20:00,44.81,44.82,44.68,44.8,25285.5,37.1726,37.1809,37.0648,37.1643,25285.5
2020-04-09 13:30:00,44.81,44.85,44.5,44.55,48249.0,37.1726,37.2058,36.9155,36.9569,48249.0
2020-04-09 13:40:00,44.57,44.63,44.44,44.45,24921.0,36.9735,37.0233,36.8657,36.874,24921.0
2020-04-09 13:50:00,44.49,44.62,44.39,44.57,47503.5,36.9072,37.015,36.8242,36.9735,47503.5
2020-04-09 14:00:00,44.59,44.64,44.22,44.27,56188.5,36.9901,37.0316,36.6832,36.7247,56188.5
2020-04-09 14:10:00,44.31,44.35,44.01,44.02,64851.0,36.7579,36.791,36.509,36.5173,64851.0
2020-04-09 14:20:00,44.02,44.23,43.92,44.15,59398.5,36.5173,36.6915,36.4343,36.6251,59398.5
2020-04-09 14:30:00,44.13,44.32,44.12,44.31,29928.0,36.6085,36.7662,36.6002,36.7579,29928.0
2020-04-09 14:40:00,44.31,44.35,44.07,44.11,36706.5,36.7579,36.791,36.5588,36.5919,36706.5
2020-04-09 14:50:00,44.13,44.32,44.05,44.32,40024.5,36.6085,36.7662,36.5422,36.7662,40024.5
2020-04-09 15:00:00,44.31,44.41,44.2,44.41,43158.0,36.7579,36.8408,36.6666,36.8408,43158.0
2020-04-09 15:10:00,44.39,44.54,44.34,44.46,36444.0,36.8242,36.9487,36.7827,36.8823,36444.0
2020-04-09 15:20:00,44.51,44.73,44.47,44.71,41361.0,36.9238,37.1063,36.8906,37.0897,41361.0
2020-04-09 15:30:00,44.75,44.93,44.74,44.89,69535.5,37.1229,37.2722,37.1146,37.239,69535.5
2020-04-09 15:40:00,44.91,45.02,44.77,44.79,80695.5,37.2556,37.3468,37.1395,37.156,80695.5
2020-04-09 15:50:00,44.79,45.0,44.63,44.85,231633.0,37.156,37.3303,37.0233,37.2058,231633.0
2020-04-13 09:30:00,44.64,44.64,43.67,44.19,69886.5,37.0316,37.0316,36.2269,36.6583,69886.5
2020-04-13 09:40:00,44.17,44.17,43.91,44.08,21025.5,36.6417,36.6417,36.426,36.5671,21025.5
2020-04-13 09:50:00,44.05,44.17,43.74,43.74,18930.0,36.5422,36.6417,36.285,36.285,18930.0
2020-04-13 10:00:00,43.78,44.07,43.75,43.97,23286.0,36.3182,36.5588,36.2933,36.4758,23286.0
2020-04-13 10:10:00,43.97,44.09,43.73,43.76,28879.5,36.4758,36.5754,36.2767,36.3016,28879.5
2020-04-13 10:20:00,43.78,43.84,43.63,43.73,25059.0,36.3182,36.368,36.1938,36.2767,25059.0
2020-04-13 10:30:00,43.72,43.83,43.67,43.69,39993.0,36.2684,36.3597,36.2269,36.2435,39993.0
2020-04-13 10:40:00,43.71,43.76,43.63,43.67,27720.0,36.2601,36.3016,36.1938,36.2269,27720.0
2020-04-13 10:50:00,43.66,43.83,43.62,43.82,204598.5,36.2186,36.3597,36.1855,36.3514,204598.5
2020-04-13 11:00:00,43.81,43.81,43.64,43.69,44173.5,36.3431,36.3431,36.202,36.2435,44173.5
2020-04-13 11:10:00,43.69,43.83,43.62,43.71,69486.0,36.2435,36.3597,36.1855,36.2601,69486.0
2020-04-13 11:20:00,43.71,43.86,43.65,43.85,27051.0,36.2601,36.3846,36.2103,36.3763,27051.0
2020-04-13 11:30:00,43.84,43.85,43.66,43.67,37006.5,36.368,36.3763,36.2186,36.2269,37006.5
2020-04-13 11:40:00,43.69,43.85,43.64,43.84,36022.5,36.2435,36.3763,36.202,36.368,36022.5
2020-04-13 11:50:00,43.83,43.87,43.65,43.7,52545.0,36.3597,36.3928,36.2103,36.2518,52545.0
2020-04-13 12:00:00,43.68,43.87,43.67,43.74,38706.0,36.2352,36.3928,36.2269,36.285,38706.0
2020-04-13 12:10:00,43.75,43.95,43.71,43.95,31321.5,36.2933,36.4592,36.2601,36.4592,31321.5
2020-04-13 12:20:00,44.01,44.01,43.75,43.75,27649.5,36.509,36.509,36.2933,36.2933,27649.5
2020-04-13 12:30:00,43.75,43.75,43.63,43.68,29382.0,36.2933,36.2933,36.1938,36.2352,29382.0
2020-04-13 12:40:00,43.69,43.81,43.68,43.8,34990.5,36.2435,36.3431,36.2352,36.3348,34990.5
2020-04-13 12:50:00,43.79,43.8,43.53,43.67,81886.5,36.3265,36.3348,36.1108,36.2269,81886.5
2020-04-13 13:00:00,43.66,43.71,43.53,43.7,98655.0,36.2186,36.2601,36.1108,36.2518,98655.0
2020-04-13 13:10:00,43.71,43.72,43.53,43.71,134301.0,36.2601,36.2684,36.1108,36.2601,134301.0
2020-04-13 13:20:00,43.67,43.7,43.63,43.65,60963.0,36.2269,36.2518,36.1938,36.2103,60963.0
2020-04-13 13:30:00,43.67,43.93,43.67,43.93,56722.5,36.2269,36.4426,36.2269,36.4426,56722.5
2020-04-13 13:40:00,43.93,44.04,43.92,44.03,18993.0,36.4426,36.5339,36.4343,36.5256,18993.0
2020-04-13 13:50:00,44.0,44.25,44.0,44.25,29595.0,36.5007,36.7081,36.5007,36.7081,29595.0
2020-04-13 14:00:00,44.26,44.39,44.19,44.31,36774.0,36.7164,36.8242,36.6583,36.7579,36774.0
2020-04-13 14:10:00,44.25,44.3,44.12,44.3,36997.5,36.7081,36.7496,36.6002,36.7496,36997.5
2020-04-13 14:20:00,44.27,44.29,44.18,44.24,44001.0,36.7247,36.7413,36.65,36.6998,44001.0
2020-04-13 14:30:00,44.25,44.31,44.14,44.17,27001.5,36.7081,36.7579,36.6168,36.6417,27001.5
2020-04-13 14:40:00,44.14,44.21,44.07,44.14,27663.0,36.6168,36.6749,36.5588,36.6168,27663.0
2020-04-13 14:50:00,44.11,44.13,43.98,44.01,38406.0,36.5919,36.6085,36.4841,36.509,38406.0
2020-04-13 15:00:00,44.01,44.01,43.79,43.86,42532.5,36.509,36.509,36.3265,36.3846,42532.5
2020-04-13 15:10:00,43.86,44.06,43.84,44.04,68980.5,36.3846,36.5505,36.368,36.5339,68980.5
2020-04-13 15:20:00,44.05,44.2,43.95,44.04,37612.5,36.5422,36.6666,36.4592,36.5339,37612.5
2020-04-13 15:30:00,44.05,44.15,43.95,44.05,71794.5,36.5422,36.6251,36.4592,36.5422,71794.5
2020-04-13 15:40:00,44.04,44.11,43.94,44.06,87067.5,36.5339,36.5919,36.4509,36.5505,87067.5
2020-04-13 15:50:00,44.08,44.08,43.75,43.96,265201.5,36.5671,36.5671,36.2933,36.4675,265201.5
2020-04-14 09:30:00,44.73,45.0,44.05,44.7,65886.0,37.1063,37.3303,36.5422,37.0814,65886.0
2020-04-14 09:40:00,44.69,44.71,44.41,44.47,40366.5,37.0731,37.0897,36.8408,36.8906,40366.5
2020-04-14 09:50:00,44.53,44.63,44.42,44.6,39898.5,36.9404,37.0233,36.8491,36.9984,39898.5
2020-04-14 10:00:00,44.63,44.73,44.53,44.69,47440.5,37.0233,37.1063,36.9404,37.0731,47440.5
2020-04-14 10:10:00,44.69,44.81,44.63,44.67,70327.5,37.0731,37.1726,37.0233,37.0565,70327.5
2020-04-14 10:20:00,44.65,44.72,44.47,44.54,47479.5,37.0399,37.098,36.8906,36.9487,47479.5
2020-04-14 10:30:00,44.53,44.53,44.27,44.28,41982.0,36.9404,36.9404,36.7247,36.733,41982.0
2020-04-14 10:40:00,44.28,44.31,44.14,44.21,87816.0,36.733,36.7579,36.6168,36.6749,87816.0
2020-04-14 10:50:00,44.2,44.23,44.03,44.03,61303.5,36.6666,36.6915,36.5256,36.5256,61303.5
2020-04-14 11:00:00,44.04,44.07,43.88,44.03,74553.0,36.5339,36.5588,36.4011,36.5256,74553.0
2020-04-14 11:10:00,44.05,44.11,43.87,44.01,51267.0,36.5422,36.5919,36.3928,36.509,51267.0
2020-04-14 11:20:00,43.97,44.17,43.97,44.05,68335.5,36.4758,36.6417,36.4758,36.5422,68335.5
2020-04-14 11:30:00,44.05,44.14,43.95,43.97,53445.0,36.5422,36.6168,36.4592,36.4758,53445.0
2020-04-14 11:40:00,43.97,44.07,43.89,43.95,36993.0,36.4758,36.5588,36.4094,36.4592,36993.0
2020-04-14 11:50:00,43.93,44.05,43.91,43.94,46258.5,36.4426,36.5422,36.426,36.4509,46258.5
2020-04-14 12:00:00,43.96,44.3,43.95,44.27,48352.5,36.4675,36.7496,36.4592,36.7247,48352.5
2020-04-14 12:10:00,44.27,44.34,44.19,44.32,37095.0,36.7247,36.7827,36.6583,36.7662,37095.0
2020-04-14 12:20:00,44.33,44.38,44.25,44.25,40063.5,36.7744,36.8159,36.7081,36.7081,40063.5
2020-04-14 12:30:00,44.27,44.28,44.15,44.17,26274.0,36.7247,36.733,36.6251,36.6417,26274.0
2020-04-14 12:40:00,44.17,44.24,44.12,44.16,25083.0,36.6417,36.6998,36.6002,36.6334,25083.0
2020-04-14 12:50:00,44.17,44.28,44.17,44.21,24235.5,36.6417,36.733,36.6417,36.6749,24235.5
2020-04-14 13:00:00,44.21,44.23,44.13,44.17,30433.5,36.6749,36.6915,36.6085,36.6417,30433.5
2020-04-14 13:10:00,44.18,44.19,44.07,44.08,26304.0,36.65,36.6583,36.5588,36.5671,26304.0
2020-04-14 13:20:00,44.06,44.24,44.06,44.21,25104.0,36.5505,36.6998,36.5505,36.6749,25104.0
2020-04-14 13:30:00,44.23,44.37,44.23,44.29,23938.5,36.6915,36.8076,36.6915,36.7413,23938.5
2020-04-14 13:40:00,44.3,44.35,44.25,44.32,35035.5,36.7496,36.791,36.7081,36.7662,35035.5
2020-04-14 13:50:00,44.31,44.47,44.31,44.45,34690.5,36.7579,36.8906,36.7579,36.874,34690.5
2020-04-14 14:00:00,44.45,44.47,44.33,44.4,43984.5,36.874,36.8906,36.7744,36.8325,43984.5
2020-04-14 14:10:00,44.41,44.55,44.41,44.55,52569.0,36.8408,36.9569,36.8408,36.9569,52569.0
2020-04-14 14:20:00,44.54,44.58,44.52,44.52,32899.5,36.9487,36.9818,36.9321,36.9321,32899.5
2020-04-14 14:30:00,44.53,44.59,44.43,44.45,43552.5,36.9404,36.9901,36.8574,36.874,43552.5
2020-04-14 14:40:00,44.47,44.5,44.35,44.38,36247.5,36.8906,36.9155,36.791,36.8159,36247.5
2020-04-14 14:50:00,44.37,44.42,44.35,44.37,65695.5,36.8076,36.8491,36.791,36.8076,65695.5
2020-04-14 15:00:00,44.37,44.37,44.23,44.31,51241.5,36.8076,36.8076,36.6915,36.7579,51241.5
2020-04-14 15:10:00,44.3,44.35,44.24,44.33,66243.0,36.7496,36.791,36.6998,36.7744,66243.0
2020-04-14 15:20:00,44.33,44.48,44.27,44.48,58045.5,36.7744,36.8989,36.7247,36.8989,58045.5
2020-04-14 15:30:00,44.47,44.55,44.45,44.53,73506.0,36.8906,36.9569,36.874,36.9404,73506.0
2020-04-14 15:40:00,44.53,44.63,44.51,44.62,79341.0,36.9404,37.0233,36.9238,37.015,79341.0
2020-04-14 15:50:00,44.64,44.67,44.49,44.55,175152.0,37.0316,37.0565,36.9072,36.9569,175152.0
2020-04-15 09:30:00,43.62,43.8,43.39,43.8,128740.5,36.1855,36.3348,35.9947,36.3348,128740.5
2020-04-15 09:40:00,43.69,43.74,43.49,43.52,120877.5,36.2435,36.285,36.0776,36.1025,120877.5
2020-04-15 09:50:00,43.52,43.55,43.27,43.5,129226.5,36.1025,36.1274,35.8951,36.0859,129226.5
2020-04-15 10:00:00,43.51,43.57,43.33,43.56,95863.5,36.0942,36.144,35.9449,36.1357,95863.5
2020-04-15 10:10:00,43.55,43.63,43.41,43.5,63637.5,36.1274,36.1938,36.0112,36.0859,63637.5
2020-04-15 10:20:00,43.51,43.53,43.39,43.39,99886.5,36.0942,36.1108,35.9947,35.9947,99886.5
2020-04-15 10:30:00,43.35,43.43,43.19,43.28,80188.5,35.9615,36.0278,35.8287,35.9034,80188.5
2020-04-15 10:40:00,43.31,43.45,43.27,43.39,41505.0,35.9283,36.0444,35.8951,35.9947,41505.0
2020-04-15 10:50:00,43.37,43.45,43.3,43.41,83227.5,35.9781,36.0444,35.92,36.0112,83227.5
2020-04-15 11:00:00,43.39,43.41,43.24,43.27,69798.0,35.9947,36.0112,35.8702,35.8951,69798.0
2020-04-15 11:10:00,43.29,43.29,43.14,43.26,77650.5,35.9117,35.9117,35.7873,35.8868,77650.5
2020-04-15 11:20:00,43.25,43.3,43.13,43.26,68965.5,35.8785,35.92,35.779,35.8868,68965.5
2020-04-15 11:30:00,43.26,43.39,43.26,43.33,74853.0,35.8868,35.9947,35.8868,35.9449,74853.0
2020-04-15 11:40:00,43.35,43.39,43.29,43.29,53160.0,35.9615,35.9947,35.9117,35.9117,53160.0
2020-04-15 11:50:00,43.33,43.48,43.31,43.41,46584.0,35.9449,36.0693,35.9283,36.0112,46584.0
2020-04-15 12:00:00,43.39,43.44,43.29,43.31,74632.5,35.9947,36.0361,35.9117,35.9283,74632.5
2020-04-15 12:10:00,43.31,43.41,43.3,43.37,17550.0,35.9283,36.0112,35.92,35.9781,17550.0
2020-04-15 12:20:00,43.37,43.49,43.37,43.49,24300.0,35.9781,36.0776,35.9781,36.0776,24300.0
2020-04-15 12:30:00,43.48,43.49,43.41,43.45,20472.0,36.0693,36.0776,36.0112,36.0444,20472.0
2020-04-15 12:40:00,43.45,43.54,43.41,43.52,33823.5,36.0444,36.1191,36.0112,36.1025,33823.5
2020-04-15 12:50:00,43.51,43.59,43.41,43.41,168946.5,36.0942,36.1606,36.0112,36.0112,168946.5
2020-04-15 13:00:00,43.37,43.56,43.37,43.52,33352.5,35.9781,36.1357,35.9781,36.1025,33352.5
2020-04-15 13:10:00,43.53,43.65,43.47,43.64,52272.0,36.1108,36.2103,36.061,36.202,52272.0
2020-04-15 13:20:00,43.62,43.62,43.44,43.47,28032.0,36.1855,36.1855,36.0361,36.061,28032.0
2020-04-15 13:30:00,43.47,43.47,43.36,43.36,27018.0,36.061,36.061,35.9698,35.9698,27018.0
2020-04-15 13:40:00,43.35,43.44,43.31,43.42,50791.5,35.9615,36.0361,35.9283,36.0195,50791.5
2020-04-15 13:50:00,43.42,43.44,43.27,43.33,22759.5,36.0195,36.0361,35.8951,35.9449,22759.5
2020-04-15 14:00:00,43.37,43.55,43.36,43.47,29937.0,35.9781,36.1274,35.9698,36.061,29937.0
2020-04-15 14:10:00,43.46,43.55,43.45,43.49,34276.5,36.0527,36.1274,36.0444,36.0776,34276.5
2020-04-15 14:20:00,43.47,43.59,43.44,43.59,31641.0,36.061,36.1606,36.0361,36.1606,31641.0
2020-04-15 14:30:00,43.59,43.7,43.53,43.69,24384.0,36.1606,36.2518,36.1108,36.2435,24384.0
2020-04-15 14:40:00,43.65,43.71,43.56,43.59,29587.5,36.2103,36.2601,36.1357,36.1606,29587.5
2020-04-15 14:50:00,43.58,43.64,43.47,43.63,30033.0,36.1523,36.202,36.061,36.1938,30033.0
2020-04-15 15:00:00,43.63,43.67,43.48,43.5,33600.0,36.1938,36.2269,36.0693,36.0859,33600.0
2020-04-15 15:10:00,43.49,43.51,43.39,43.51,44358.0,36.0776,36.0942,35.9947,36.0942,44358.0
2020-04-15 15:20:00,43.51,43.55,43.43,43.5,59634.0,36.0942,36.1274,36.0278,36.0859,59634.0
2020-04-15 15:30:00,43.49,43.51,43.42,43.49,85308.0,36.0776,36.0942,36.0195,36.0776,85308.0
2020-04-15 15:40:00,43.5,43.54,43.42,43.47,78535.5,36.0859,36.1191,36.0195,36.061,78535.5
2020-04-15 15:50:00,43.47,43.62,43.39,43.6,323923.5,36.061,36.1855,35.9947,36.1689,323923.5
2020-04-16 09:30:00,43.52,43.71,43.34,43.56,71311.5,36.1025,36.2601,35.9532,36.1357,71311.5
2020-04-16 09:40:00,43.51,43.69,43.23,43.27,27024.0,36.0942,36.2435,35.8619,35.8951,27024.0
2020-04-16 09:50:00,43.19,43.2,43.04,43.05,34893.0,35.8287,35.837,35.7043,35.7126,34893.0
2020-04-16 10:00:00,43.03,43.15,43.01,43.01,29913.0,35.696,35.7956,35.6794,35.6794,29913.0
2020-04-16 10:10:00,43.01,43.11,42.97,43.0,33946.5,35.6794,35.7624,35.6462,35.6711,33946.5
2020-04-16 10:20:00,42.93,43.3,42.92,43.3,21774.0,35.6131,35.92,35.6048,35.92,21774.0
2020-04-16 10:30:00,43.28,43.39,43.2,43.2,33733.5,35.9034,35.9947,35.837,35.837,33733.5
2020-04-16 10:40:00,43.23,43.46,43.22,43.43,23707.5,35.8619,36.0527,35.8536,36.0278,23707.5
2020-04-16 10:50:00,43.39,43.67,43.37,43.61,30793.5,35.9947,36.2269,35.9781,36.1772,30793.5
2020-04-16 11:00:00,43.63,43.73,43.49,43.67,40233.0,36.1938,36.2767,36.0776,36.2269,40233.0
2020-04-16 11:10:00,43.66,43.7,43.59,43.63,42102.0,36.2186,36.2518,36.1606,36.1938,42102.0
2020-04-16 11:20:00,43.64,43.69,43.49,43.49,25660.5,36.202,36.2435,36.0776,36.0776,25660.5
2020-04-16 11:30:00,43.51,43.51,43.37,43.4,16779.0,36.0942,36.0942,35.9781,36.003,16779.0
2020-04-16 11:40:00,43.39,43.49,43.39,43.45,24703.5,35.9947,36.0776,35.9947,36.0444,24703.5
2020-04-16 11:50:00,43.46,43.71,43.45,43.67,27568.5,36.0527,36.2601,36.0444,36.2269,27568.5
2020-04-16 12:00:00,43.68,43.71,43.47,43.48,36213.0,36.2352,36.2601,36.061,36.0693,36213.0
2020-04-16 12:10:00,43.47,43.48,43.26,43.27,17704.5,36.061,36.0693,35.8868,35.8951,17704.5
2020-04-16 12:20:00,43.27,43.32,43.24,43.29,22269.0,35.8951,35.9366,35.8702,35.9117,22269.0
2020-04-16 12:30:00,43.25,43.27,43.13,43.23,32523.0,35.8785,35.8951,35.779,35.8619,32523.0
2020-04-16 12:40:00,43.23,43.39,43.2,43.37,27951.0,35.8619,35.9947,35.837,35.9781,27951.0
2020-04-16 12:50:00,43.37,43.49,43.35,43.45,20164.5,35.9781,36.0776,35.9615,36.0444,20164.5
2020-04-16 13:00:00,43.43,43.46,43.35,43.35,19615.5,36.0278,36.0527,35.9615,35.9615,19615.5
2020-04-16 13:10:00,43.36,43.48,43.33,43.48,30285.0,35.9698,36.0693,35.9449,36.0693,30285.0
2020-04-16 13:20:00,43.47,43.63,43.46,43.63,49498.5,36.061,36.1938,36.0527,36.1938,49498.5
2020-04-16 13:30:00,43.61,43.67,43.59,43.63,29583.0,36.1772,36.2269,36.1606,36.1938,29583.0
2020-04-16 13:40:00,43.63,43.71,43.57,43.59,83280.0,36.1938,36.2601,36.144,36.1606,83280.0
2020-04-16 13:50:00,43.59,43.61,43.49,43.52,28738.5,36.1606,36.1772,36.0776,36.1025,28738.5
2020-04-16 14:00:00,43.51,43.67,43.44,43.67,34420.5,36.0942,36.2269,36.0361,36.2269,34420.5
2020-04-16 14:10:00,43.69,43.81,43.63,43.75,25099.5,36.2435,36.3431,36.1938,36.2933,25099.5
2020-04-16 14:20:00,43.75,43.8,43.69,43.75,39144.0,36.2933,36.3348,36.2435,36.2933,39144.0
2020-04-16 14:30:00,43.74,43.91,43.71,43.8,78283.5,36.285,36.426,36.2601,36.3348,78283.5
2020-04-16 14:40:00,43.79,43.85,43.74,43.77,50290.5,36.3265,36.3763,36.285,36.3099,50290.5
2020-04-16 14:50:00,43.77,43.88,43.74,43.85,90525.0,36.3099,36.4011,36.285,36.3763,90525.0
2020-04-16 15:00:00,43.91,43.91,43.73,43.8,78228.0,36.426,36.426,36.2767,36.3348,78228.0
2020-04-16 15:10:00,43.81,43.96,43.8,43.89,77686.5,36.3431,36.4675,36.3348,36.4094,77686.5
2020-04-16 15:20:00,43.89,43.95,43.84,43.95,71152.5,36.4094,36.4592,36.368,36.4592,71152.5
2020-04-16 15:30:00,43.95,44.03,43.93,43.95,81193.5,36.4592,36.5256,36.4426,36.4592,81193.5
2020-04-16 15:40:00,43.96,44.0,43.88,43.88,82396.5,36.4675,36.5007,36.4011,36.4011,82396.5
2020-04-16 15:50:00,43.89,45.03,43.89,44.13,522468.0,36.4094,37.3551,36.4094,36.6085,522468.0
2020-04-17 09:30:00,45.17,45.79,45.15,45.71,218353.5,37.4713,37.9856,37.4547,37.9192,218353.5
2020-04-17 09:40:00,45.72,45.83,45.44,45.78,86607.0,37.9275,38.0188,37.6953,37.9773,86607.0
2020-04-17 09:50:00,45.78,45.98,45.72,45.93,48168.0,37.9773,38.1432,37.9275,38.1017,48168.0
2020-04-17 10:00:00,45.93,45.98,45.75,45.78,41410.5,38.1017,38.1432,37.9524,37.9773,41410.5
2020-04-17 10:10:00,45.77,45.82,45.37,45.37,64743.0,37.969,38.0105,37.6372,37.6372,64743.0
2020-04-17 10:20:00,45.37,45.38,45.17,45.18,65151.0,37.6372,37.6455,37.4713,37.4796,65151.0
2020-04-17 10:30:00,45.15,45.19,44.95,44.99,64333.5,37.4547,37.4879,37.2888,37.322,64333.5
2020-04-17 10:40:00,44.99,45.07,44.9,44.91,51421.5,37.322,37.3883,37.2473,37.2556,51421.5
2020-04-17 10:50:00,44.93,44.99,44.87,44.89,51820.5,37.2722,37.322,37.2224,37.239,51820.5
2020-04-17 11:00:00,44.87,45.09,44.86,45.02,71134.5,37.2224,37.4049,37.2141,37.3468,71134.5
2020-04-17 11:10:00,45.03,45.04,44.83,44.91,36036.0,37.3551,37.3634,37.1892,37.2556,36036.0
2020-04-17 11:20:00,44.92,44.95,44.79,44.81,24172.5,37.2639,37.2888,37.156,37.1726,24172.5
2020-04-17 11:30:00,44.83,44.92,44.72,44.79,70300.5,37.1892,37.2639,37.098,37.156,70300.5
2020-04-17 11:40:00,44.81,44.87,44.66,44.73,43747.5,37.1726,37.2224,37.0482,37.1063,43747.5
2020-04-17 11:50:00,44.73,44.77,44.61,44.71,28476.0,37.1063,37.1395,37.0067,37.0897,28476.0
2020-04-17 12:00:00,44.71,44.74,44.54,44.63,28338.0,37.0897,37.1146,36.9487,37.0233,28338.0
2020-04-17 12:10:00,44.6,44.76,44.55,44.75,38895.0,36.9984,37.1312,36.9569,37.1229,38895.0
2020-04-17 12:20:00,44.76,44.78,44.59,44.59,47094.0,37.1312,37.1477,36.9901,36.9901,47094.0
2020-04-17 12:30:00,44.6,44.85,44.6,44.85,20949.0,36.9984,37.2058,36.9984,37.2058,20949.0
2020-04-17 12:40:00,44.86,45.01,44.83,45.0,34351.5,37.2141,37.3385,37.1892,37.3303,34351.5
2020-04-17 12:50:00,44.99,44.99,44.89,44.89,20602.5,37.322,37.322,37.239,37.239,20602.5
2020-04-17 13:00:00,44.87,44.95,44.83,44.95,20851.5,37.2224,37.2888,37.1892,37.2888,20851.5
2020-04-17 13:10:00,44.96,45.07,44.91,45.07,26197.5,37.2971,37.3883,37.2556,37.3883,26197.5
2020-04-17 13:20:00,45.05,45.05,44.89,44.89,22669.5,37.3717,37.3717,37.239,37.239,22669.5
2020-04-17 13:30:00,44.89,44.99,44.83,44.97,21730.5,37.239,37.322,37.1892,37.3054,21730.5
2020-04-17 13:40:00,44.95,44.97,44.81,44.87,39909.0,37.2888,37.3054,37.1726,37.2224,39909.0
2020-04-17 13:50:00,44.87,44.89,44.81,44.88,36525.0,37.2224,37.239,37.1726,37.2307,36525.0
2020-04-17 14:00:00,44.87,44.96,44.83,44.95,31836.0,37.2224,37.2971,37.1892,37.2888,31836.0
2020-04-17 14:10:00,44.95,44.98,44.84,44.94,24145.5,37.2888,37.3137,37.1975,37.2805,24145.5
2020-04-17 14:20:00,44.93,45.05,44.85,44.87,29304.0,37.2722,37.3717,37.2058,37.2224,29304.0
2020-04-17 14:30:00,44.85,44.91,44.75,44.91,30244.5,37.2058,37.2556,37.1229,37.2556,30244.5
2020-04-17 14:40:00,44.91,44.93,44.73,44.74,79903.5,37.2556,37.2722,37.1063,37.1146,79903.5
2020-04-17 14:50:00,44.75,44.76,44.67,44.76,32739.0,37.1229,37.1312,37.0565,37.1312,32739.0
2020-04-17 15:00:00,44.77,44.85,44.77,44.81,24891.0,37.1395,37.2058,37.1395,37.1726,24891.0
2020-04-17 15:10:00,44.81,44.87,44.78,44.79,34192.5,37.1726,37.2224,37.1477,37.156,34192.5
2020-04-17 15:20:00,44.79,44.84,44.77,44.81,41146.5,37.156,37.1975,37.1395,37.1726,41146.5
2020-04-17 15:30:00,44.81,44.92,44.81,44.88,68680.5,37.1726,37.2639,37.1726,37.2307,68680.5
2020-04-17 15:40:00,44.88,45.05,44.85,44.99,81885.0,37.2307,37.3717,37.2058,37.322,81885.0
2020-04-17 15:50:00,44.99,45.33,44.99,45.1,365302.5,37.322,37.604,37.322,37.4132,365302.5
2020-04-20 09:30:00,44.63,44.66,43.81,44.46,93168.0,37.0233,37.0482,36.3431,36.8823,93168.0
2020-04-20 09:40:00,44.49,44.65,44.31,44.56,23575.5,36.9072,37.0399,36.7579,36.9652,23575.5
2020-04-20 09:50:00,44.52,44.73,44.49,44.54,41853.0,36.9321,37.1063,36.9072,36.9487,41853.0
2020-04-20 10:00:00,44.56,44.59,44.37,44.41,62070.0,36.9652,36.9901,36.8076,36.8408,62070.0
2020-04-20 10:10:00,44.39,44.65,44.36,44.65,16675.5,36.8242,37.0399,36.7993,37.0399,16675.5
2020-04-20 10:20:00,44.61,44.74,44.61,44.69,22153.5,37.0067,37.1146,37.0067,37.0731,22153.5
2020-04-20 10:30:00,44.69,44.89,44.69,44.83,26335.5,37.0731,37.239,37.0731,37.1892,26335.5
2020-04-20 10:40:00,44.83,45.05,44.82,45.03,32128.5,37.1892,37.3717,37.1809,37.3551,32128.5
2020-04-20 10:50:00,45.03,45.15,45.01,45.07,41097.0,37.3551,37.4547,37.3385,37.3883,41097.0
2020-04-20 11:00:00,45.07,45.21,45.05,45.13,36099.0,37.3883,37.5045,37.3717,37.4381,36099.0
2020-04-20 11:10:00,45.11,45.15,45.01,45.09,38515.5,37.4215,37.4547,37.3385,37.4049,38515.5
2020-04-20 11:20:00,45.09,45.23,45.09,45.23,29296.5,37.4049,37.5211,37.4049,37.5211,29296.5
2020-04-20 11:30:00,45.23,45.5,45.13,45.48,63306.0,37.5211,37.745,37.4381,37.7284,63306.0
2020-04-20 11:40:00,45.49,45.49,45.38,45.44,31291.5,37.7367,37.7367,37.6455,37.6953,31291.5
2020-04-20 11:50:00,45.43,45.56,45.41,45.45,31693.5,37.687,37.7948,37.6704,37.7036,31693.5
2020-04-20 12:00:00,45.45,45.47,45.38,45.41,43552.5,37.7036,37.7201,37.6455,37.6704,43552.5
2020-04-20 12:10:00,45.43,45.43,45.31,45.38,44694.0,37.687,37.687,37.5874,37.6455,44694.0
2020-04-20 12:20:00,45.39,45.47,45.35,45.36,37827.0,37.6538,37.7201,37.6206,37.6289,37827.0
2020-04-20 12:30:00,45.37,45.56,45.35,45.54,23400.0,37.6372,37.7948,37.6206,37.7782,23400.0
2020-04-20 12:40:00,45.55,45.63,45.52,45.63,33819.0,37.7865,37.8529,37.7616,37.8529,33819.0
2020-04-20 12:50:00,45.62,45.62,45.54,45.59,55407.0,37.8446,37.8446,37.7782,37.8197,55407.0
2020-04-20 13:00:00,45.59,45.62,45.49,45.58,73230.0,37.8197,37.8446,37.7367,37.8114,73230.0
2020-04-20 13:10:00,45.57,45.58,45.43,45.46,53944.5,37.8031,37.8114,37.687,37.7119,53944.5
2020-04-20 13:20:00,45.45,45.6,45.44,45.54,47244.0,37.7036,37.828,37.6953,37.7782,47244.0
2020-04-20 13:30:00,45.53,45.56,45.4,45.42,54030.0,37.7699,37.7948,37.6621,37.6787,54030.0
2020-04-20 13:40:00,45.44,45.65,45.43,45.61,32467.5,37.6953,37.8695,37.687,37.8363,32467.5
2020-04-20 13:50:00,45.62,45.67,45.56,45.65,49204.5,37.8446,37.8861,37.7948,37.8695,49204.5
2020-04-20 14:00:00,45.63,45.65,45.53,45.55,38631.0,37.8529,37.8695,37.7699,37.7865,38631.0
2020-04-20 14:10:00,45.56,45.56,45.31,45.34,51924.0,37.7948,37.7948,37.5874,37.6123,51924.0
2020-04-20 14:20:00,45.35,45.37,45.17,45.17,69835.5,37.6206,37.6372,37.4713,37.4713,69835.5
2020-04-20 14:30:00,45.17,45.34,45.17,45.27,57577.5,37.4713,37.6123,37.4713,37.5542,57577.5
2020-04-20 14:40:00,45.3,45.3,45.11,45.19,33939.0,37.5791,37.5791,37.4215,37.4879,33939.0
2020-04-20 14:50:00,45.17,45.17,44.79,44.81,44674.5,37.4713,37.4713,37.156,37.1726,44674.5
2020-04-20 15:00:00,44.81,44.96,44.75,44.82,49273.5,37.1726,37.2971,37.1229,37.1809,49273.5
2020-04-20 15:10:00,44.81,44.93,44.77,44.86,46660.5,37.1726,37.2722,37.1395,37.2141,46660.5
2020-04-20 15:20:00,44.87,44.96,44.79,44.88,77728.5,37.2224,37.2971,37.156,37.2307,77728.5
2020-04-20 15:30:00,44.87,44.95,44.76,44.77,222736.5,37.2224,37.2888,37.1312,37.1395,222736.5
2020-04-20 15:40:00,44.76,44.87,44.73,44.85,116029.5,37.1312,37.2224,37.1063,37.2058,116029.5
2020-04-20 15:50:00,44.88,45.03,44.73,44.84,252151.5,37.2307,37.3551,37.1063,37.1975,252151.5
2020-04-21 09:30:00,45.74,45.99,43.27,43.39,124249.5,37.9441,38.1515,35.8951,35.9947,124249.5
2020-04-21 09:40:00,43.35,43.83,43.24,43.55,143989.5,35.9615,36.3597,35.8702,36.1274,143989.5
2020-04-21 09:50:00,43.5,44.18,43.28,44.06,67036.5,36.0859,36.65,35.9034,36.5505,67036.5
2020-04-21 10:00:00,44.04,44.36,43.59,43.76,128626.5,36.5339,36.7993,36.1606,36.3016,128626.5
2020-04-21 10:10:00,43.68,43.93,43.53,43.62,175678.5,36.2352,36.4426,36.1108,36.1855,175678.5
2020-04-21 10:20:00,43.64,43.92,43.59,43.71,48969.0,36.202,36.4343,36.1606,36.2601,48969.0
2020-04-21 10:30:00,43.73,43.86,43.65,43.78,50956.5,36.2767,36.3846,36.2103,36.3182,50956.5
2020-04-21 10:40:00,43.8,44.09,43.73,43.95,58594.5,36.3348,36.5754,36.2767,36.4592,58594.5
2020-04-21 10:50:00,43.98,44.19,43.95,44.12,51772.5,36.4841,36.6583,36.4592,36.6002,51772.5
2020-04-21 11:00:00,44.08,44.18,43.85,44.18,49792.5,36.5671,36.65,36.3763,36.65,49792.5
2020-04-21 11:10:00,44.14,44.31,44.04,44.21,50971.5,36.6168,36.7579,36.5339,36.6749,50971.5
2020-04-21 11:20:00,44.23,44.44,44.23,44.4,62770.5,36.6915,36.8657,36.6915,36.8325,62770.5
2020-04-21 11:30:00,44.45,44.51,44.27,44.33,68770.5,36.874,36.9238,36.7247,36.7744,68770.5
2020-04-21 11:40:00,44.32,44.34,43.77,43.97,122968.5,36.7662,36.7827,36.3099,36.4758,122968.5
2020-04-21 11:50:00,44.0,44.29,43.97,44.23,43828.5,36.5007,36.7413,36.4758,36.6915,43828.5
2020-04-21 12:00:00,44.21,44.35,43.97,44.03,108279.0,36.6749,36.791,36.4758,36.5256,108279.0
2020-04-21 12:10:00,44.05,44.09,43.89,44.01,47649.0,36.5422,36.5754,36.4094,36.509,47649.0
2020-04-21 12:20:00,44.0,44.04,43.84,43.88,41464.5,36.5007,36.5339,36.368,36.4011,41464.5
2020-04-21 12:30:00,43.89,43.98,43.81,43.95,27864.0,36.4094,36.4841,36.3431,36.4592,27864.0
2020-04-21 12:40:00,43.94,44.01,43.86,43.97,30564.0,36.4509,36.509,36.3846,36.4758,30564.0
2020-04-21 12:50:00,43.98,44.19,43.97,44.06,32191.5,36.4841,36.6583,36.4758,36.5505,32191.5
2020-04-21 13:00:00,44.07,44.17,44.07,44.15,37587.0,36.5588,36.6417,36.5588,36.6251,37587.0
2020-04-21 13:10:00,44.13,44.19,44.05,44.13,35661.0,36.6085,36.6583,36.5422,36.6085,35661.0
2020-04-21 13:20:00,44.14,44.19,43.97,44.14,38433.0,36.6168,36.6583,36.4758,36.6168,38433.0
2020-04-21 13:30:00,44.14,44.37,44.09,44.34,49447.5,36.6168,36.8076,36.5754,36.7827,49447.5
2020-04-21 13:40:00,44.34,44.36,44.12,44.21,41046.0,36.7827,36.7993,36.6002,36.6749,41046.0
2020-04-21 13:50:00,44.22,44.26,44.08,44.08,35922.0,36.6832,36.7164,36.5671,36.5671,35922.0
2020-04-21 14:00:00,44.08,44.23,44.03,44.23,52312.5,36.5671,36.6915,36.5256,36.6915,52312.5
2020-04-21 14:10:00,44.21,44.5,44.19,44.44,114390.0,36.6749,36.9155,36.6583,36.8657,114390.0
2020-04-21 14:20:00,44.42,44.6,44.27,44.29,95661.0,36.8491,36.9984,36.7247,36.7413,95661.0
2020-04-21 14:30:00,44.29,44.32,44.12,44.25,70204.5,36.7413,36.7662,36.6002,36.7081,70204.5
2020-04-21 14:40:00,44.23,44.23,44.02,44.15,78868.5,36.6915,36.6915,36.5173,36.6251,78868.5
2020-04-21 14:50:00,44.13,44.16,44.04,44.1,89676.0,36.6085,36.6334,36.5339,36.5836,89676.0
2020-04-21 15:00:00,44.11,44.22,44.06,44.15,126462.0,36.5919,36.6832,36.5505,36.6251,126462.0
2020-04-21 15:10:00,44.15,44.22,44.1,44.21,101029.5,36.6251,36.6832,36.5836,36.6749,101029.5
2020-04-21 15:20:00,44.21,44.28,44.18,44.2,131653.5,36.6749,36.733,36.65,36.6666,131653.5
2020-04-21 15:30:00,44.19,44.25,44.03,44.07,104202.0,36.6583,36.7081,36.5256,36.5588,104202.0
2020-04-21 15:40:00,44.08,44.1,43.89,43.9,131707.5,36.5671,36.5836,36.4094,36.4177,131707.5
2020-04-21 15:50:00,43.91,43.97,43.61,43.81,346870.5,36.426,36.4758,36.1772,36.3431,346870.5
2020-04-22 09:30:00,44.58,44.79,43.79,43.79,67474.5,36.9818,37.156,36.3265,36.3265,67474.5
2020-04-22 09:40:00,43.79,43.95,43.55,43.57,48255.0,36.3265,36.4592,36.1274,36.144,48255.0
2020-04-22 09:50:00,43.57,43.78,43.44,43.53,27657.0,36.144,36.3182,36.0361,36.1108,27657.0
2020-04-22 10:00:00,43.59,43.87,43.42,43.83,47041.5,36.1606,36.3928,36.0195,36.3597,47041.5
2020-04-22 10:10:00,43.86,44.03,43.6,43.75,50904.0,36.3846,36.5256,36.1689,36.2933,50904.0
2020-04-22 10:20:00,43.83,43.87,43.59,43.64,43108.5,36.3597,36.3928,36.1606,36.202,43108.5
2020-04-22 10:30:00,43.61,43.82,43.6,43.77,49440.0,36.1772,36.3514,36.1689,36.3099,49440.0
2020-04-22 10:40:00,43.76,43.81,43.67,43.7,55753.5,36.3016,36.3431,36.2269,36.2518,55753.5
2020-04-22 10:50:00,43.69,43.74,43.52,43.74,92812.5,36.2435,36.285,36.1025,36.285,92812.5
2020-04-22 11:00:00,43.74,43.83,43.67,43.78,41833.5,36.285,36.3597,36.2269,36.3182,41833.5
2020-04-22 11:10:00,43.75,44.04,43.72,43.99,50782.5,36.2933,36.5339,36.2684,36.4924,50782.5
2020-04-22 11:20:00,43.96,44.06,43.88,43.94,44287.5,36.4675,36.5505,36.4011,36.4509,44287.5
2020-04-22 11:30:00,43.94,44.09,43.94,44.03,32155.5,36.4509,36.5754,36.4509,36.5256,32155.5
2020-04-22 11:40:00,44.03,44.15,43.98,44.13,23823.0,36.5256,36.6251,36.4841,36.6085,23823.0
2020-04-22 11:50:00,44.11,44.14,44.01,44.09,35526.0,36.5919,36.6168,36.509,36.5754,35526.0
2020-04-22 12:00:00,44.11,44.19,44.02,44.05,22267.5,36.5919,36.6583,36.5173,36.5422,22267.5
2020-04-22 12:10:00,44.06,44.15,43.99,44.15,29460.0,36.5505,36.6251,36.4924,36.6251,29460.0
2020-04-22 12:20:00,44.13,44.17,44.07,44.15,35658.0,36.6085,36.6417,36.5588,36.6251,35658.0
2020-04-22 12:30:00,44.17,44.17,44.06,44.13,17794.5,36.6417,36.6417,36.5505,36.6085,17794.5
2020-04-22 12:40:00,44.14,44.22,44.06,44.06,13830.0,36.6168,36.6832,36.5505,36.5505,13830.0
2020-04-22 12:50:00,44.07,44.13,44.01,44.09,23820.0,36.5588,36.6085,36.509,36.5754,23820.0
2020-04-22 13:00:00,44.09,44.13,43.98,43.99,20994.0,36.5754,36.6085,36.4841,36.4924,20994.0
2020-04-22 13:10:00,43.97,44.11,43.97,44.11,24655.5,36.4758,36.5919,36.4758,36.5919,24655.5
2020-04-22 13:20:00,44.11,44.15,44.07,44.13,21301.5,36.5919,36.6251,36.5588,36.6085,21301.5
2020-04-22 13:30:00,44.15,44.19,44.05,44.08,22993.5,36.6251,36.6583,36.5422,36.5671,22993.5
2020-04-22 13:40:00,44.08,44.1,43.95,44.05,33147.0,36.5671,36.5836,36.4592,36.5422,33147.0
2020-04-22 13:50:00,44.06,44.06,43.96,44.0,24933.0,36.5505,36.5505,36.4675,36.5007,24933.0
2020-04-22 14:00:00,44.01,44.08,43.99,44.08,27721.5,36.509,36.5671,36.4924,36.5671,27721.5
2020-04-22 14:10:00,44.07,44.15,44.05,44.09,37797.0,36.5588,36.6251,36.5422,36.5754,37797.0
2020-04-22 14:20:00,44.11,44.17,43.97,43.99,20032.5,36.5919,36.6417,36.4758,36.4924,20032.5
2020-04-22 14:30:00,43.99,44.17,43.99,44.1,30750.0,36.4924,36.6417,36.4924,36.5836,30750.0
2020-04-22 14:40:00,44.1,44.15,44.02,44.09,23904.0,36.5836,36.6251,36.5173,36.5754,23904.0
2020-04-22 14:50:00,44.09,44.11,43.95,43.99,27294.0,36.5754,36.5919,36.4592,36.4924,27294.0
2020-04-22 15:00:00,43.99,44.03,43.93,43.98,25069.5,36.4924,36.5256,36.4426,36.4841,25069.5
2020-04-22 15:10:00,43.97,44.05,43.89,44.04,29250.0,36.4758,36.5422,36.4094,36.5339,29250.0
2020-04-22 15:20:00,44.06,44.09,43.97,43.99,30736.5,36.5505,36.5754,36.4758,36.4924,30736.5
2020-04-22 15:30:00,43.98,44.04,43.92,44.02,59815.5,36.4841,36.5339,36.4343,36.5173,59815.5
2020-04-22 15:40:00,44.03,44.14,43.98,44.13,57421.5,36.5256,36.6168,36.4841,36.6085,57421.5
2020-04-22 15:50:00,44.14,44.28,44.01,44.1,323988.0,36.6168,36.733,36.509,36.5836,323988.0
2020-04-23 09:30:00,44.25,44.27,43.97,44.22,62826.0,36.7081,36.7247,36.4758,36.6832,62826.0
2020-04-23 09:40:00,44.2,44.32,44.07,44.17,41956.5,36.6666,36.7662,36.5588,36.6417,41956.5
2020-04-23 09:50:00,44.14,44.19,43.99,44.13,37120.5,36.6168,36.6583,36.4924,36.6085,37120.5
2020-04-23 10:00:00,44.17,44.47,44.15,44.47,62250.0,36.6417,36.8906,36.6251,36.8906,62250.0
2020-04-23 10:10:00,44.46,44.73,44.45,44.69,45640.5,36.8823,37.1063,36.874,37.0731,45640.5
2020-04-23 10:20:00,44.69,44.82,44.67,44.73,58636.5,37.0731,37.1809,37.0565,37.1063,58636.5
2020-04-23 10:30:00,44.75,44.87,44.69,44.84,35254.5,37.1229,37.2224,37.0731,37.1975,35254.5
2020-04-23 10:40:00,44.86,45.0,44.82,44.82,36603.0,37.2141,37.3303,37.1809,37.1809,36603.0
2020-04-23 10:50:00,44.83,44.84,44.64,44.65,53836.5,37.1892,37.1975,37.0316,37.0399,53836.5
2020-04-23 11:00:00,44.65,44.72,44.6,44.69,41467.5,37.0399,37.098,36.9984,37.0731,41467.5
2020-04-23 11:10:00,44.69,44.75,44.62,44.69,25521.0,37.0731,37.1229,37.015,37.0731,25521.0
2020-04-23 11:20:00,44.69,44.75,44.63,44.72,26787.0,37.0731,37.1229,37.0233,37.098,26787.0
2020-04-23 11:30:00,44.73,44.75,44.49,44.51,38055.0,37.1063,37.1229,36.9072,36.9238,38055.0
2020-04-23 11:40:00,44.51,44.67,44.51,44.6,32370.0,36.9238,37.0565,36.9238,36.9984,32370.0
2020-04-23 11:50:00,44.6,44.71,44.59,44.67,23835.0,36.9984,37.0897,36.9901,37.0565,23835.0
2020-04-23 12:00:00,44.67,44.79,44.65,44.74,11314.5,37.0565,37.156,37.0399,37.1146,11314.5
2020-04-23 12:10:00,44.71,44.76,44.67,44.73,18148.5,37.0897,37.1312,37.0565,37.1063,18148.5
2020-04-23 12:20:00,44.73,44.84,44.71,44.79,19689.0,37.1063,37.1975,37.0897,37.156,19689.0
2020-04-23 12:30:00,44.78,44.81,44.73,44.79,19825.5,37.1477,37.1726,37.1063,37.156,19825.5
2020-04-23 12:40:00,44.79,44.83,44.23,44.46,68880.0,37.156,37.1892,36.6915,36.8823,68880.0
2020-04-23 12:50:00,44.43,44.59,44.29,44.51,39405.0,36.8574,36.9901,36.7413,36.9238,39405.0
2020-04-23 13:00:00,44.52,44.61,44.49,44.61,24159.0,36.9321,37.0067,36.9072,37.0067,24159.0
2020-04-23 13:10:00,44.61,44.69,44.52,44.52,37948.5,37.0067,37.0731,36.9321,36.9321,37948.5
2020-04-23 13:20:00,44.51,44.51,44.19,44.32,35647.5,36.9238,36.9238,36.6583,36.7662,35647.5
2020-04-23 13:30:00,44.32,44.47,44.3,44.34,20941.5,36.7662,36.8906,36.7496,36.7827,20941.5
2020-04-23 13:40:00,44.37,44.39,44.2,44.21,40515.0,36.8076,36.8242,36.6666,36.6749,40515.0
2020-04-23 13:50:00,44.22,44.32,44.16,44.31,36364.5,36.6832,36.7662,36.6334,36.7579,36364.5
2020-04-23 14:00:00,44.31,44.37,44.19,44.19,40624.5,36.7579,36.8076,36.6583,36.6583,40624.5
2020-04-23 14:10:00,44.22,44.36,44.13,44.32,45120.0,36.6832,36.7993,36.6085,36.7662,45120.0
2020-04-23 14:20:00,44.31,44.41,44.29,44.33,26581.5,36.7579,36.8408,36.7413,36.7744,26581.5
2020-04-23 14:30:00,44.34,44.4,44.22,44.23,33426.0,36.7827,36.8325,36.6832,36.6915,33426.0
2020-04-23 14:40:00,44.23,44.35,44.23,44.28,31270.5,36.6915,36.791,36.6915,36.733,31270.5
2020-04-23 14:50:00,44.28,44.37,44.25,44.33,26250.0,36.733,36.8076,36.7081,36.7744,26250.0
2020-04-23 15:00:00,44.31,44.35,44.25,44.25,25605.0,36.7579,36.791,36.7081,36.7081,25605.0
2020-04-23 15:10:00,44.25,44.25,44.03,44.04,43737.0,36.7081,36.7081,36.5256,36.5339,43737.0
2020-04-23 15:20:00,44.03,44.09,43.97,44.08,54270.0,36.5256,36.5754,36.4758,36.5671,54270.0
2020-04-23 15:30:00,44.08,44.15,43.96,44.09,69883.5,36.5671,36.6251,36.4675,36.5754,69883.5
2020-04-23 15:40:00,44.1,44.23,44.07,44.23,88837.5,36.5836,36.6915,36.5588,36.6915,88837.5
2020-04-23 15:50:00,44.27,44.48,43.93,43.94,300910.5,36.7247,36.8989,36.4426,36.4509,300910.5
2020-04-24 09:30:00,44.43,44.52,44.18,44.32,49428.0,36.8574,36.9321,36.65,36.7662,49428.0
2020-04-24 09:40:00,44.32,44.33,44.07,44.1,31416.0,36.7662,36.7744,36.5588,36.5836,31416.0
2020-04-24 09:50:00,44.05,44.29,44.03,44.2,41902.5,36.5422,36.7413,36.5256,36.6666,41902.5
2020-04-24 10:00:00,44.22,44.49,44.21,44.31,26911.5,36.6832,36.9072,36.6749,36.7579,26911.5
2020-04-24 10:10:00,44.39,44.49,44.13,44.26,41608.5,36.8242,36.9072,36.6085,36.7164,41608.5
2020-04-24 10:20:00,44.25,44.27,44.09,44.09,65556.0,36.7081,36.7247,36.5754,36.5754,65556.0
2020-04-24 10:30:00,44.05,44.3,44.01,44.27,32217.0,36.5422,36.7496,36.509,36.7247,32217.0
2020-04-24 10:40:00,44.28,44.31,44.19,44.24,29797.5,36.733,36.7579,36.6583,36.6998,29797.5
2020-04-24 10:50:00,44.25,44.29,44.1,44.13,19075.5,36.7081,36.7413,36.5836,36.6085,19075.5
2020-04-24 11:00:00,44.13,44.15,44.07,44.1,20334.0,36.6085,36.6251,36.5588,36.5836,20334.0
2020-04-24 11:10:00,44.08,44.1,44.0,44.05,23259.0,36.5671,36.5836,36.5007,36.5422,23259.0
2020-04-24 11:20:00,44.07,44.17,44.04,44.11,11728.5,36.5588,36.6417,36.5339,36.5919,11728.5
2020-04-24 11:30:00,44.13,44.19,44.1,44.19,21454.5,36.6085,36.6583,36.5836,36.6583,21454.5
2020-04-24 11:40:00,44.16,44.17,44.1,44.17,12469.5,36.6334,36.6417,36.5836,36.6417,12469.5
2020-04-24 11:50:00,44.15,44.17,44.13,44.17,13147.5,36.6251,36.6417,36.6085,36.6417,13147.5
2020-04-24 12:00:00,44.16,44.23,44.11,44.2,29707.5,36.6334,36.6915,36.5919,36.6666,29707.5
2020-04-24 12:10:00,44.19,44.2,44.1,44.11,8317.5,36.6583,36.6666,36.5836,36.5919,8317.5
2020-04-24 12:20:00,44.11,44.17,44.06,44.17,15282.0,36.5919,36.6417,36.5505,36.6417,15282.0
2020-04-24 12:30:00,44.18,44.25,44.15,44.25,14038.5,36.65,36.7081,36.6251,36.7081,14038.5
2020-04-24 12:40:00,44.24,44.36,44.23,44.35,12936.0,36.6998,36.7993,36.6915,36.791,12936.0
2020-04-24 12:50:00,44.32,44.32,44.25,44.27,10350.0,36.7662,36.7662,36.7081,36.7247,10350.0
2020-04-24 13:00:00,44.27,44.27,44.2,44.21,8734.5,36.7247,36.7247,36.6666,36.6749,8734.5
2020-04-24 13:10:00,44.21,44.25,44.17,44.23,22782.0,36.6749,36.7081,36.6417,36.6915,22782.0
2020-04-24 13:20:00,44.24,44.35,44.23,44.35,17841.0,36.6998,36.791,36.6915,36.791,17841.0
2020-04-24 13:30:00,44.35,44.37,44.32,44.35,13666.5,36.791,36.8076,36.7662,36.791,13666.5
2020-04-24 13:40:00,44.34,44.52,44.34,44.47,19554.0,36.7827,36.9321,36.7827,36.8906,19554.0
2020-04-24 13:50:00,44.48,44.58,44.46,44.58,13324.5,36.8989,36.9818,36.8823,36.9818,13324.5
2020-04-24 14:00:00,44.59,44.68,44.53,44.66,28936.5,36.9901,37.0648,36.9404,37.0482,28936.5
2020-04-24 14:10:00,44.64,44.67,44.6,44.65,17460.0,37.0316,37.0565,36.9984,37.0399,17460.0
2020-04-24 14:20:00,44.67,44.67,44.6,44.65,21078.0,37.0565,37.0565,36.9984,37.0399,21078.0
2020-04-24 14:30:00,44.64,44.79,44.62,44.79,24858.0,37.0316,37.156,37.015,37.156,24858.0
2020-04-24 14:40:00,44.77,44.85,44.76,44.83,20655.0,37.1395,37.2058,37.1312,37.1892,20655.0
2020-04-24 14:50:00,44.86,44.91,44.83,44.89,24711.0,37.2141,37.2556,37.1892,37.239,24711.0
2020-04-24 15:00:00,44.89,44.91,44.81,44.91,43200.0,37.239,37.2556,37.1726,37.2556,43200.0
2020-04-24 15:10:00,44.92,44.96,44.83,44.92,44521.5,37.2639,37.2971,37.1892,37.2639,44521.5
2020-04-24 15:20:00,44.92,45.0,44.89,44.98,43558.5,37.2639,37.3303,37.239,37.3137,43558.5
2020-04-24 15:30:00,44.98,45.06,44.96,45.05,59868.0,37.3137,37.38,37.2971,37.3717,59868.0
2020-04-24 15:40:00,45.05,45.13,44.98,45.02,96375.0,37.3717,37.4381,37.3137,37.3468,96375.0
2020-04-24 15:50:00,45.02,45.11,44.95,44.99,263359.5,37.3468,37.4215,37.2888,37.322,263359.5
2020-04-27 09:30:00,44.88,45.29,44.88,45.25,79882.5,37.2307,37.5708,37.2307,37.5376,79882.5
2020-04-27 09:40:00,45.19,45.24,45.09,45.15,113628.0,37.4879,37.5293,37.4049,37.4547,113628.0
2020-04-27 09:50:00,45.16,45.52,45.14,45.43,99985.5,37.463,37.7616,37.4464,37.687,99985.5
2020-04-27 10:00:00,45.42,45.58,45.37,45.43,59071.5,37.6787,37.8114,37.6372,37.687,59071.5
2020-04-27 10:10:00,45.43,45.49,45.38,45.42,48448.5,37.687,37.7367,37.6455,37.6787,48448.5
2020-04-27 10:20:00,45.42,45.49,45.37,45.49,57337.5,37.6787,37.7367,37.6372,37.7367,57337.5
2020-04-27 10:30:00,45.48,45.53,45.41,45.45,30973.5,37.7284,37.7699,37.6704,37.7036,30973.5
2020-04-27 10:40:00,45.47,45.55,45.45,45.53,35953.5,37.7201,37.7865,37.7036,37.7699,35953.5
2020-04-27 10:50:00,45.54,45.63,45.52,45.53,49528.5,37.7782,37.8529,37.7616,37.7699,49528.5
2020-04-27 11:00:00,45.55,45.57,45.45,45.56,51306.0,37.7865,37.8031,37.7036,37.7948,51306.0
2020-04-27 11:10:00,45.54,45.58,45.45,45.56,40888.5,37.7782,37.8114,37.7036,37.7948,40888.5
2020-04-27 11:20:00,45.55,45.64,45.53,45.63,29532.0,37.7865,37.8612,37.7699,37.8529,29532.0
2020-04-27 11:30:00,45.61,45.72,45.6,45.67,37863.0,37.8363,37.9275,37.828,37.8861,37863.0
2020-04-27 11:40:00,45.68,45.8,45.67,45.73,35724.0,37.8944,37.9939,37.8861,37.9358,35724.0
2020-04-27 11:50:00,45.75,45.77,45.63,45.67,36772.5,37.9524,37.969,37.8529,37.8861,36772.5
2020-04-27 12:00:00,45.67,45.71,45.62,45.65,63142.5,37.8861,37.9192,37.8446,37.8695,63142.5
2020-04-27 12:10:00,45.65,45.71,45.62,45.69,110622.0,37.8695,37.9192,37.8446,37.9026,110622.0
2020-04-27 12:20:00,45.68,45.68,45.53,45.57,76320.0,37.8944,37.8944,37.7699,37.8031,76320.0
2020-04-27 12:30:00,45.57,45.75,45.57,45.71,36790.5,37.8031,37.9524,37.8031,37.9192,36790.5
2020-04-27 12:40:00,45.73,45.73,45.66,45.69,25056.0,37.9358,37.9358,37.8778,37.9026,25056.0
2020-04-27 12:50:00,45.69,45.78,45.69,45.77,34375.5,37.9026,37.9773,37.9026,37.969,34375.5
2020-04-27 13:00:00,45.77,45.82,45.65,45.8,39010.5,37.969,38.0105,37.8695,37.9939,39010.5
2020-04-27 13:10:00,45.81,45.81,45.72,45.73,39520.5,38.0022,38.0022,37.9275,37.9358,39520.5
2020-04-27 13:20:00,45.73,45.77,45.72,45.77,33288.0,37.9358,37.969,37.9275,37.969,33288.0
2020-04-27 13:30:00,45.77,45.79,45.74,45.78,37291.5,37.969,37.9856,37.9441,37.9773,37291.5
2020-04-27 13:40:00,45.78,45.8,45.73,45.77,38748.0,37.9773,37.9939,37.9358,37.969,38748.0
2020-04-27 13:50:00,45.75,45.87,45.75,45.8,37626.0,37.9524,38.052,37.9524,37.9939,37626.0
2020-04-27 14:00:00,45.81,45.92,45.81,45.92,33828.0,38.0022,38.0934,38.0022,38.0934,33828.0
2020-04-27 14:10:00,45.92,45.99,45.81,45.87,85446.0,38.0934,38.1515,38.0022,38.052,85446.0
2020-04-27 14:20:00,45.86,45.87,45.79,45.81,30912.0,38.0437,38.052,37.9856,38.0022,30912.0
2020-04-27 14:30:00,45.81,45.87,45.78,45.81,40002.0,38.0022,38.052,37.9773,38.0022,40002.0
2020-04-27 14:40:00,45.8,45.96,45.8,45.94,71425.5,37.9939,38.1266,37.9939,38.11,71425.5
2020-04-27 14:50:00,45.95,45.97,45.89,45.91,63345.0,38.1183,38.1349,38.0686,38.0852,63345.0
2020-04-27 15:00:00,45.91,45.99,45.91,45.93,54540.0,38.0852,38.1515,38.0852,38.1017,54540.0
2020-04-27 15:10:00,45.93,46.09,45.93,46.07,60522.0,38.1017,38.2345,38.1017,38.2179,60522.0
2020-04-27 15:20:00,46.08,46.09,45.99,46.03,46756.5,38.2262,38.2345,38.1515,38.1847,46756.5
2020-04-27 15:30:00,46.03,46.11,46.01,46.03,70587.0,38.1847,38.2511,38.1681,38.1847,70587.0
2020-04-27 15:40:00,46.03,46.07,45.98,45.99,74784.0,38.1847,38.2179,38.1432,38.1515,74784.0
2020-04-27 15:50:00,46.0,46.0,45.82,45.89,402207.0,38.1598,38.1598,38.0105,38.0686,402207.0
2020-04-28 09:30:00,46.85,47.13,46.67,46.93,103486.5,38.8649,39.0972,38.7156,38.9313,103486.5
2020-04-28 09:40:00,46.95,47.19,46.95,47.15,49938.0,38.9479,39.147,38.9479,39.1138,49938.0
2020-04-28 09:50:00,47.18,47.31,46.94,46.94,83611.5,39.1387,39.2465,38.9396,38.9396,83611.5
2020-04-28 10:00:00,46.93,46.96,46.76,46.82,60934.5,38.9313,38.9562,38.7903,38.8401,60934.5
2020-04-28 10:10:00,46.82,47.01,46.78,46.95,73257.0,38.8401,38.9977,38.8069,38.9479,73257.0
2020-04-28 10:20:00,46.95,46.97,46.81,46.81,28314.0,38.9479,38.9645,38.8318,38.8318,28314.0
2020-04-28 10:30:00,46.83,46.84,46.66,46.81,46008.0,38.8483,38.8566,38.7073,38.8318,46008.0
2020-04-28 10:40:00,46.82,46.82,46.6,46.6,42220.5,38.8401,38.8401,38.6575,38.6575,42220.5
2020-04-28 10:50:00,46.59,46.61,46.19,46.21,37621.5,38.6493,38.6658,38.3174,38.334,37621.5
2020-04-28 11:00:00,46.23,46.49,46.17,46.49,140068.5,38.3506,38.5663,38.3008,38.5663,140068.5
2020-04-28 11:10:00,46.49,46.63,46.48,46.62,40219.5,38.5663,38.6824,38.558,38.6741,40219.5
2020-04-28 11:20:00,46.61,46.89,46.59,46.84,65977.5,38.6658,38.8981,38.6493,38.8566,65977.5
2020-04-28 11:30:00,46.83,47.03,46.8,46.95,46468.5,38.8483,39.0143,38.8235,38.9479,46468.5
2020-04-28 11:40:00,46.95,47.06,46.91,46.94,28392.0,38.9479,39.0391,38.9147,38.9396,28392.0
2020-04-28 11:50:00,46.97,47.01,46.89,46.96,23847.0,38.9645,38.9977,38.8981,38.9562,23847.0
2020-04-28 12:00:00,46.97,47.02,46.83,46.85,45963.0,38.9645,39.006,38.8483,38.8649,45963.0
2020-04-28 12:10:00,46.86,46.91,46.57,46.57,38083.5,38.8732,38.9147,38.6327,38.6327,38083.5
2020-04-28 12:20:00,46.6,46.74,46.59,46.71,31770.0,38.6575,38.7737,38.6493,38.7488,31770.0
2020-04-28 12:30:00,46.69,46.81,46.65,46.78,22446.0,38.7322,38.8318,38.699,38.8069,22446.0
2020-04-28 12:40:00,46.77,46.77,46.62,46.73,20319.0,38.7986,38.7986,38.6741,38.7654,20319.0
2020-04-28 12:50:00,46.71,46.81,46.6,46.8,44394.0,38.7488,38.8318,38.6575,38.8235,44394.0
2020-04-28 13:00:00,46.79,46.89,46.77,46.89,28786.5,38.8152,38.8981,38.7986,38.8981,28786.5
2020-04-28 13:10:00,46.91,46.91,46.73,46.75,13050.0,38.9147,38.9147,38.7654,38.782,13050.0
2020-04-28 13:20:00,46.75,46.82,46.7,46.79,16555.5,38.782,38.8401,38.7405,38.8152,16555.5
2020-04-28 13:30:00,46.77,46.84,46.68,46.69,26530.5,38.7986,38.8566,38.7239,38.7322,26530.5
2020-04-28 13:40:00,46.69,46.84,46.68,46.81,22101.0,38.7322,38.8566,38.7239,38.8318,22101.0
2020-04-28 13:50:00,46.8,46.82,46.64,46.65,25737.0,38.8235,38.8401,38.6907,38.699,25737.0
2020-04-28 14:00:00,46.63,46.67,46.58,46.64,25695.0,38.6824,38.7156,38.641,38.6907,25695.0
2020-04-28 14:10:00,46.65,46.75,46.65,46.71,26425.5,38.699,38.782,38.699,38.7488,26425.5
2020-04-28 14:20:00,46.71,46.74,46.66,46.68,25687.5,38.7488,38.7737,38.7073,38.7239,25687.5
2020-04-28 14:30:00,46.69,46.7,46.63,46.66,42082.5,38.7322,38.7405,38.6824,38.7073,42082.5
2020-04-28 14:40:00,46.67,46.71,46.65,46.71,40113.0,38.7156,38.7488,38.699,38.7488,40113.0
2020-04-28 14:50:00,46.69,46.73,46.66,46.71,82533.0,38.7322,38.7654,38.7073,38.7488,82533.0
2020-04-28 15:00:00,46.71,46.75,46.69,46.74,37531.5,38.7488,38.782,38.7322,38.7737,37531.5
2020-04-28 15:10:00,46.74,46.79,46.59,46.59,109845.0,38.7737,38.8152,38.6493,38.6493,109845.0
2020-04-28 15:20:00,46.59,46.74,46.52,46.64,57376.5,38.6493,38.7737,38.5912,38.6907,57376.5
2020-04-28 15:30:00,46.62,46.65,46.5,46.55,45720.0,38.6741,38.699,38.5746,38.6161,45720.0
2020-04-28 15:40:00,46.57,46.59,46.29,46.33,121905.0,38.6327,38.6493,38.4004,38.4336,121905.0
2020-04-28 15:50:00,46.33,46.35,46.05,46.1,632748.0,38.4336,38.4502,38.2013,38.2428,632748.0
2020-04-29 09:30:00,46.9,46.96,46.37,46.7,60849.0,38.9064,38.9562,38.4668,38.7405,60849.0
2020-04-29 09:40:00,46.71,46.78,46.43,46.45,29490.0,38.7488,38.8069,38.5165,38.5331,29490.0
2020-04-29 09:50:00,46.43,46.49,46.39,46.43,52662.0,38.5165,38.5663,38.4833,38.5165,52662.0
2020-04-29 10:00:00,46.42,46.49,46.22,46.22,91242.0,38.5082,38.5663,38.3423,38.3423,91242.0
2020-04-29 10:10:00,46.19,46.29,46.07,46.12,61312.5,38.3174,38.4004,38.2179,38.2594,61312.5
2020-04-29 10:20:00,46.13,46.13,46.0,46.05,48967.5,38.2677,38.2677,38.1598,38.2013,48967.5
2020-04-29 10:30:00,46.05,46.26,46.02,46.2,32257.5,38.2013,38.3755,38.1764,38.3257,32257.5
2020-04-29 10:40:00,46.21,46.35,46.19,46.31,32403.0,38.334,38.4502,38.3174,38.417,32403.0
2020-04-29 10:50:00,46.32,46.43,46.23,46.25,163974.0,38.4253,38.5165,38.3506,38.3672,163974.0
2020-04-29 11:00:00,46.23,46.29,46.15,46.18,32400.0,38.3506,38.4004,38.2842,38.3091,32400.0
2020-04-29 11:10:00,46.17,46.25,46.13,46.23,33742.5,38.3008,38.3672,38.2677,38.3506,33742.5
2020-04-29 11:20:00,46.24,46.29,46.19,46.23,32290.5,38.3589,38.4004,38.3174,38.3506,32290.5
2020-04-29 11:30:00,46.23,46.31,46.19,46.25,22264.5,38.3506,38.417,38.3174,38.3672,22264.5
2020-04-29 11:40:00,46.26,46.27,46.05,46.07,54990.0,38.3755,38.3838,38.2013,38.2179,54990.0
2020-04-29 11:50:00,46.07,46.33,46.03,46.32,34293.0,38.2179,38.4336,38.1847,38.4253,34293.0
2020-04-29 12:00:00,46.33,46.4,46.27,46.27,55705.5,38.4336,38.4916,38.3838,38.3838,55705.5
2020-04-29 12:10:00,46.23,46.27,46.16,46.17,25422.0,38.3506,38.3838,38.2925,38.3008,25422.0
2020-04-29 12:20:00,46.17,46.27,46.17,46.2,27036.0,38.3008,38.3838,38.3008,38.3257,27036.0
2020-04-29 12:30:00,46.2,46.29,46.14,46.29,35676.0,38.3257,38.4004,38.276,38.4004,35676.0
2020-04-29 12:40:00,46.27,46.37,46.27,46.33,25539.0,38.3838,38.4668,38.3838,38.4336,25539.0
2020-04-29 12:50:00,46.35,46.41,46.32,46.37,30426.0,38.4502,38.4999,38.4253,38.4668,30426.0
2020-04-29 13:00:00,46.37,46.49,46.35,46.44,39159.0,38.4668,38.5663,38.4502,38.5248,39159.0
2020-04-29 13:10:00,46.45,46.55,46.43,46.53,54487.5,38.5331,38.6161,38.5165,38.5995,54487.5
2020-04-29 13:20:00,46.53,46.57,46.32,46.33,32587.5,38.5995,38.6327,38.4253,38.4336,32587.5
2020-04-29 13:30:00,46.33,46.35,46.16,46.18,30285.0,38.4336,38.4502,38.2925,38.3091,30285.0
2020-04-29 13:40:00,46.18,46.19,46.09,46.17,23775.0,38.3091,38.3174,38.2345,38.3008,23775.0
2020-04-29 13:50:00,46.17,46.22,46.03,46.22,30018.0,38.3008,38.3423,38.1847,38.3423,30018.0
2020-04-29 14:00:00,46.17,46.17,45.97,46.05,105244.5,38.3008,38.3008,38.1349,38.2013,105244.5
2020-04-29 14:10:00,46.07,46.25,46.05,46.17,32350.5,38.2179,38.3672,38.2013,38.3008,32350.5
2020-04-29 14:20:00,46.17,46.22,46.13,46.18,29784.0,38.3008,38.3423,38.2677,38.3091,29784.0
2020-04-29 14:30:00,46.21,46.23,46.13,46.23,25509.0,38.334,38.3506,38.2677,38.3506,25509.0
2020-04-29 14:40:00,46.23,46.27,46.18,46.18,27238.5,38.3506,38.3838,38.3091,38.3091,27238.5
2020-04-29 14:50:00,46.18,46.3,46.09,46.28,35745.0,38.3091,38.4087,38.2345,38.3921,35745.0
2020-04-29 15:00:00,46.27,46.43,46.26,46.41,32983.5,38.3838,38.5165,38.3755,38.4999,32983.5
2020-04-29 15:10:00,46.42,46.44,46.34,46.4,36877.5,38.5082,38.5248,38.4419,38.4916,36877.5
2020-04-29 15:20:00,46.4,46.46,46.35,46.45,33184.5,38.4916,38.5414,38.4502,38.5331,33184.5
2020-04-29 15:30:00,46.45,46.46,46.34,46.41,57724.5,38.5331,38.5414,38.4419,38.4999,57724.5
2020-04-29 15:40:00,46.41,46.55,46.4,46.49,111088.5,38.4999,38.6161,38.4916,38.5663,111088.5
2020-04-29 15:50:00,46.49,46.49,46.31,46.4,316708.5,38.5663,38.5663,38.417,38.4916,316708.5
2020-04-30 09:30:00,45.9,46.09,45.51,45.75,70363.5,38.0769,38.2345,37.7533,37.9524,70363.5
2020-04-30 09:40:00,45.73,45.84,45.43,45.65,41734.5,37.9358,38.0271,37.687,37.8695,41734.5
2020-04-30 09:50:00,45.63,45.95,45.6,45.91,54957.0,37.8529,38.1183,37.828,38.0852,54957.0
2020-04-30 10:00:00,45.87,46.18,45.87,45.99,41134.5,38.052,38.3091,38.052,38.1515,41134.5
2020-04-30 10:10:00,45.97,46.01,45.77,45.85,20611.5,38.1349,38.1681,37.969,38.0354,20611.5
2020-04-30 10:20:00,45.87,45.87,45.64,45.75,17610.0,38.052,38.052,37.8612,37.9524,17610.0
2020-04-30 10:30:00,45.76,45.8,45.7,45.72,17025.0,37.9607,37.9939,37.9109,37.9275,17025.0
2020-04-30 10:40:00,45.69,45.78,45.53,45.53,30843.0,37.9026,37.9773,37.7699,37.7699,30843.0
2020-04-30 10:50:00,45.53,45.65,45.49,45.56,28797.0,37.7699,37.8695,37.7367,37.7948,28797.0
2020-04-30 11:00:00,45.56,45.67,45.56,45.64,36457.5,37.7948,37.8861,37.7948,37.8612,36457.5
2020-04-30 11:10:00,45.65,45.75,45.63,45.63,43311.0,37.8695,37.9524,37.8529,37.8529,43311.0
2020-04-30 11:20:00,45.62,45.69,45.55,45.57,38400.0,37.8446,37.9026,37.7865,37.8031,38400.0
2020-04-30 11:30:00,45.57,45.77,45.55,45.73,25513.5,37.8031,37.969,37.7865,37.9358,25513.5
2020-04-30 11:40:00,45.75,45.79,45.62,45.62,27532.5,37.9524,37.9856,37.8446,37.8446,27532.5
2020-04-30 11:50:00,45.63,45.65,45.54,45.59,30585.0,37.8529,37.8695,37.7782,37.8197,30585.0
2020-04-30 12:00:00,45.58,45.67,45.47,45.66,89955.0,37.8114,37.8861,37.7201,37.8778,89955.0
2020-04-30 12:10:00,45.69,45.73,45.59,45.6,46917.0,37.9026,37.9358,37.8197,37.828,46917.0
2020-04-30 12:20:00,45.61,45.65,45.57,45.62,58458.0,37.8363,37.8695,37.8031,37.8446,58458.0
2020-04-30 12:30:00,45.61,45.68,45.55,45.68,62638.5,37.8363,37.8944,37.7865,37.8944,62638.5
2020-04-30 12:40:00,45.67,45.86,45.67,45.86,19827.0,37.8861,38.0437,37.8861,38.0437,19827.0
2020-04-30 12:50:00,45.85,45.89,45.81,45.87,18001.5,38.0354,38.0686,38.0022,38.052,18001.5
2020-04-30 13:00:00,45.87,45.87,45.76,45.83,21915.0,38.052,38.052,37.9607,38.0188,21915.0
2020-04-30 13:10:00,45.81,45.95,45.79,45.95,20509.5,38.0022,38.1183,37.9856,38.1183,20509.5
2020-04-30 13:20:00,45.94,45.99,45.83,45.83,20940.0,38.11,38.1515,38.0188,38.0188,20940.0
2020-04-30 13:30:00,45.82,45.83,45.75,45.78,18598.5,38.0105,38.0188,37.9524,37.9773,18598.5
2020-04-30 13:40:00,45.77,45.77,45.69,45.71,20533.5,37.969,37.969,37.9026,37.9192,20533.5
2020-04-30 13:50:00,45.7,45.76,45.65,45.68,20461.5,37.9109,37.9607,37.8695,37.8944,20461.5
2020-04-30 14:00:00,45.67,45.8,45.65,45.76,20892.0,37.8861,37.9939,37.8695,37.9607,20892.0
2020-04-30 14:10:00,45.76,45.84,45.75,45.81,38274.0,37.9607,38.0271,37.9524,38.0022,38274.0
2020-04-30 14:20:00,45.81,45.87,45.79,45.83,24783.0,38.0022,38.052,37.9856,38.0188,24783.0
2020-04-30 14:30:00,45.86,45.95,45.79,45.83,27988.5,38.0437,38.1183,37.9856,38.0188,27988.5
2020-04-30 14:40:00,45.82,45.86,45.79,45.85,23149.5,38.0105,38.0437,37.9856,38.0354,23149.5
2020-04-30 14:50:00,45.85,45.89,45.81,45.89,38472.0,38.0354,38.0686,38.0022,38.0686,38472.0
2020-04-30 15:00:00,45.89,45.94,45.79,45.89,41757.0,38.0686,38.11,37.9856,38.0686,41757.0
2020-04-30 15:10:00,45.87,46.0,45.83,45.95,35337.0,38.052,38.1598,38.0188,38.1183,35337.0
2020-04-30 15:20:00,45.95,46.07,45.93,46.05,39762.0,38.1183,38.2179,38.1017,38.2013,39762.0
2020-04-30 15:30:00,46.05,46.12,46.03,46.08,55290.0,38.2013,38.2594,38.1847,38.2262,55290.0
2020-04-30 15:40:00,46.07,46.08,45.97,45.99,103282.5,38.2179,38.2262,38.1349,38.1515,103282.5
2020-04-30 15:50:00,45.99,46.32,45.99,46.16,425908.5,38.1515,38.4253,38.1515,38.2925,425908.5
2020-05-01 09:30:00,45.37,45.81,45.13,45.27,82981.5,37.6372,38.0022,37.4381,37.5542,82981.5
2020-05-01 09:40:00,45.28,45.38,45.23,45.29,139080.0,37.5625,37.6455,37.5211,37.5708,139080.0
2020-05-01 09:50:00,45.28,45.42,44.97,45.1,86668.5,37.5625,37.6787,37.3054,37.4132,86668.5
2020-05-01 10:00:00,45.14,45.23,45.02,45.03,37435.5,37.4464,37.5211,37.3468,37.3551,37435.5
2020-05-01 10:10:00,44.97,45.07,44.87,44.87,24451.5,37.3054,37.3883,37.2224,37.2224,24451.5
2020-05-01 10:20:00,44.89,44.91,44.77,44.89,33987.0,37.239,37.2556,37.1395,37.239,33987.0
2020-05-01 10:30:00,44.9,45.0,44.83,44.99,39861.0,37.2473,37.3303,37.1892,37.322,39861.0
2020-05-01 10:40:00,44.99,45.11,44.99,45.1,26683.5,37.322,37.4215,37.322,37.4132,26683.5
2020-05-01 10:50:00,45.09,45.11,45.0,45.05,36003.0,37.4049,37.4215,37.3303,37.3717,36003.0
2020-05-01 11:00:00,45.05,45.1,45.02,45.09,46600.5,37.3717,37.4132,37.3468,37.4049,46600.5
2020-05-01 11:10:00,45.1,45.11,45.05,45.11,111753.0,37.4132,37.4215,37.3717,37.4215,111753.0
2020-05-01 11:20:00,45.12,45.15,45.05,45.07,33261.0,37.4298,37.4547,37.3717,37.3883,33261.0
2020-05-01 11:30:00,45.06,45.15,45.05,45.11,30126.0,37.38,37.4547,37.3717,37.4215,30126.0
2020-05-01 11:40:00,45.12,45.12,45.0,45.03,30537.0,37.4298,37.4298,37.3303,37.3551,30537.0
2020-05-01 11:50:00,45.03,45.07,45.0,45.07,83244.0,37.3551,37.3883,37.3303,37.3883,83244.0
2020-05-01 12:00:00,45.07,45.17,45.01,45.15,31264.5,37.3883,37.4713,37.3385,37.4547,31264.5
2020-05-01 12:10:00,45.15,45.21,45.07,45.08,27232.5,37.4547,37.5045,37.3883,37.3966,27232.5
2020-05-01 12:20:00,45.09,45.14,45.06,45.07,22513.5,37.4049,37.4464,37.38,37.3883,22513.5
2020-05-01 12:30:00,45.06,45.13,45.02,45.1,41419.5,37.38,37.4381,37.3468,37.4132,41419.5
2020-05-01 12:40:00,45.08,45.16,45.0,45.14,59661.0,37.3966,37.463,37.3303,37.4464,59661.0
2020-05-01 12:50:00,45.15,45.25,45.15,45.21,21315.0,37.4547,37.5376,37.4547,37.5045,21315.0
2020-05-01 13:00:00,45.22,45.32,45.21,45.31,16749.0,37.5128,37.5957,37.5045,37.5874,16749.0
2020-05-01 13:10:00,45.31,45.33,45.19,45.22,29970.0,37.5874,37.604,37.4879,37.5128,29970.0
2020-05-01 13:20:00,45.22,45.4,45.21,45.4,26649.0,37.5128,37.6621,37.5045,37.6621,26649.0
2020-05-01 13:30:00,45.41,45.43,45.31,45.31,28635.0,37.6704,37.687,37.5874,37.5874,28635.0
2020-05-01 13:40:00,45.32,45.36,45.22,45.3,48412.5,37.5957,37.6289,37.5128,37.5791,48412.5
2020-05-01 13:50:00,45.29,45.29,45.23,45.25,33219.0,37.5708,37.5708,37.5211,37.5376,33219.0
2020-05-01 14:00:00,45.26,45.35,45.23,45.31,22693.5,37.5459,37.6206,37.5211,37.5874,22693.5
2020-05-01 14:10:00,45.31,45.36,45.23,45.36,23086.5,37.5874,37.6289,37.5211,37.6289,23086.5
2020-05-01 14:20:00,45.37,45.37,45.29,45.31,37062.0,37.6372,37.6372,37.5708,37.5874,37062.0
2020-05-01 14:30:00,45.31,45.4,45.29,45.39,16992.0,37.5874,37.6621,37.5708,37.6538,16992.0
2020-05-01 14:40:00,45.37,45.39,45.31,45.37,18997.5,37.6372,37.6538,37.5874,37.6372,18997.5
2020-05-01 14:50:00,45.36,45.41,45.32,45.35,34740.0,37.6289,37.6704,37.5957,37.6206,34740.0
2020-05-01 15:00:00,45.33,45.41,45.33,45.41,41188.5,37.604,37.6704,37.604,37.6704,41188.5
2020-05-01 15:10:00,45.41,45.6,45.39,45.55,81249.0,37.6704,37.828,37.6538,37.7865,81249.0
2020-05-01 15:20:00,45.56,45.63,45.49,45.61,39055.5,37.7948,37.8529,37.7367,37.8363,39055.5
2020-05-01 15:30:00,45.61,45.66,45.54,45.56,149806.5,37.8363,37.8778,37.7782,37.7948,149806.5
2020-05-01 15:40:00,45.58,45.58,45.45,45.55,121038.0,37.8114,37.8114,37.7036,37.7865,121038.0
2020-05-01 15:50:00,45.55,45.56,45.33,45.56,319771.5,37.7865,37.7948,37.604,37.7948,319771.5
2020-05-04 09:30:00,45.35,45.52,44.77,44.87,63685.5,37.6206,37.7616,37.1395,37.2224,63685.5
2020-05-04 09:40:00,44.86,44.94,44.69,44.89,39991.5,37.2141,37.2805,37.0731,37.239,39991.5
2020-05-04 09:50:00,44.89,45.15,44.81,45.05,23004.0,37.239,37.4547,37.1726,37.3717,23004.0
2020-05-04 10:00:00,45.06,45.1,44.89,45.07,27589.5,37.38,37.4132,37.239,37.3883,27589.5
2020-05-04 10:10:00,45.09,45.27,45.09,45.24,28777.5,37.4049,37.5542,37.4049,37.5293,28777.5
2020-05-04 10:20:00,45.25,45.25,45.03,45.03,19384.5,37.5376,37.5376,37.3551,37.3551,19384.5
2020-05-04 10:30:00,45.02,45.05,44.95,45.05,33600.0,37.3468,37.3717,37.2888,37.3717,33600.0
2020-05-04 10:40:00,45.06,45.13,45.03,45.11,30954.0,37.38,37.4381,37.3551,37.4215,30954.0
2020-05-04 10:50:00,45.11,45.12,44.93,44.93,42597.0,37.4215,37.4298,37.2722,37.2722,42597.0
2020-05-04 11:00:00,44.92,45.03,44.91,44.98,28569.0,37.2639,37.3551,37.2556,37.3137,28569.0
2020-05-04 11:10:00,44.99,45.1,44.99,45.08,42220.5,37.322,37.4132,37.322,37.3966,42220.5
2020-05-04 11:20:00,45.07,45.21,45.03,45.14,28998.0,37.3883,37.5045,37.3551,37.4464,28998.0
2020-05-04 11:30:00,45.15,45.27,45.11,45.27,68283.0,37.4547,37.5542,37.4215,37.5542,68283.0
2020-05-04 11:40:00,45.27,45.32,45.23,45.29,34852.5,37.5542,37.5957,37.5211,37.5708,34852.5
2020-05-04 11:50:00,45.28,45.33,45.2,45.2,25584.0,37.5625,37.604,37.4962,37.4962,25584.0
2020-05-04 12:00:00,45.22,45.31,45.2,45.31,28396.5,37.5128,37.5874,37.4962,37.5874,28396.5
2020-05-04 12:10:00,45.32,45.38,45.27,45.35,33001.5,37.5957,37.6455,37.5542,37.6206,33001.5
2020-05-04 12:20:00,45.37,45.55,45.35,45.54,35454.0,37.6372,37.7865,37.6206,37.7782,35454.0
2020-05-04 12:30:00,45.55,45.6,45.43,45.46,27852.0,37.7865,37.828,37.687,37.7119,27852.0
2020-05-04 12:40:00,45.46,45.49,45.37,45.37,21580.5,37.7119,37.7367,37.6372,37.6372,21580.5
2020-05-04 12:50:00,45.37,45.39,45.34,45.37,24817.5,37.6372,37.6538,37.6123,37.6372,24817.5
2020-05-04 13:00:00,45.37,45.39,45.33,45.35,40066.5,37.6372,37.6538,37.604,37.6206,40066.5
2020-05-04 13:10:00,45.35,45.42,45.23,45.31,54553.5,37.6206,37.6787,37.5211,37.5874,54553.5
2020-05-04 13:20:00,45.31,45.38,45.3,45.36,24286.5,37.5874,37.6455,37.5791,37.6289,24286.5
2020-05-04 13:30:00,45.37,45.39,45.35,45.37,20422.5,37.6372,37.6538,37.6206,37.6372,20422.5
2020-05-04 13:40:00,45.38,45.39,45.25,45.27,67344.0,37.6455,37.6538,37.5376,37.5542,67344.0
2020-05-04 13:50:00,45.27,45.32,45.25,45.32,16128.0,37.5542,37.5957,37.5376,37.5957,16128.0
2020-05-04 14:00:00,45.34,45.39,45.29,45.31,17848.5,37.6123,37.6538,37.5708,37.5874,17848.5
2020-05-04 14:10:00,45.31,45.38,45.3,45.37,23041.5,37.5874,37.6455,37.5791,37.6372,23041.5
2020-05-04 14:20:00,45.35,45.39,45.29,45.36,50011.5,37.6206,37.6538,37.5708,37.6289,50011.5
2020-05-04 14:30:00,45.36,45.43,45.27,45.29,23538.0,37.6289,37.687,37.5542,37.5708,23538.0
2020-05-04 14:40:00,45.28,45.4,45.26,45.4,25804.5,37.5625,37.6621,37.5459,37.6621,25804.5
2020-05-04 14:50:00,45.39,45.47,45.38,45.45,42004.5,37.6538,37.7201,37.6455,37.7036,42004.5
2020-05-04 15:00:00,45.46,45.48,45.43,45.47,39936.0,37.7119,37.7284,37.687,37.7201,39936.0
2020-05-04 15:10:00,45.47,45.55,45.47,45.55,29712.0,37.7201,37.7865,37.7201,37.7865,29712.0
2020-05-04 15:20:00,45.56,45.58,45.47,45.53,63411.0,37.7948,37.8114,37.7201,37.7699,63411.0
2020-05-04 15:30:00,45.53,45.63,45.52,45.61,76270.5,37.7699,37.8529,37.7616,37.8363,76270.5
2020-05-04 15:40:00,45.62,45.63,45.55,45.59,92632.5,37.8446,37.8529,37.7865,37.8197,92632.5
2020-05-04 15:50:00,45.61,45.64,45.49,45.58,208407.0,37.8363,37.8612,37.7367,37.8114,208407.0
2020-05-05 09:30:00,45.69,46.09,45.58,46.03,71835.0,37.9026,38.2345,37.8114,38.1847,71835.0
2020-05-05 09:40:00,46.02,46.04,45.91,45.97,33760.5,38.1764,38.193,38.0852,38.1349,33760.5
2020-05-05 09:50:00,45.97,46.21,45.97,46.21,53334.0,38.1349,38.334,38.1349,38.334,53334.0
2020-05-05 10:00:00,46.18,46.19,46.07,46.09,33477.0,38.3091,38.3174,38.2179,38.2345,33477.0
2020-05-05 10:10:00,46.1,46.13,45.97,45.99,21189.0,38.2428,38.2677,38.1349,38.1515,21189.0
2020-05-05 10:20:00,46.0,46.01,45.77,45.82,35563.5,38.1598,38.1681,37.969,38.0105,35563.5
2020-05-05 10:30:00,45.78,45.89,45.76,45.87,20038.5,37.9773,38.0686,37.9607,38.052,20038.5
2020-05-05 10:40:00,45.87,45.94,45.75,45.76,27156.0,38.052,38.11,37.9524,37.9607,27156.0
2020-05-05 10:50:00,45.75,45.99,45.73,45.95,24744.0,37.9524,38.1515,37.9358,38.1183,24744.0
2020-05-05 11:00:00,45.96,46.06,45.92,46.05,30352.5,38.1266,38.2096,38.0934,38.2013,30352.5
2020-05-05 11:10:00,46.06,46.07,45.91,45.93,21745.5,38.2096,38.2179,38.0852,38.1017,21745.5
2020-05-05 11:20:00,45.93,46.05,45.92,46.03,30949.5,38.1017,38.2013,38.0934,38.1847,30949.5
2020-05-05 11:30:00,46.04,46.13,46.03,46.1,119091.0,38.193,38.2677,38.1847,38.2428,119091.0
2020-05-05 11:40:00,46.11,46.13,46.09,46.1,19186.5,38.2511,38.2677,38.2345,38.2428,19186.5
2020-05-05 11:50:00,46.11,46.11,45.99,46.01,19716.0,38.2511,38.2511,38.1515,38.1681,19716.0
2020-05-05 12:00:00,46.03,46.08,46.0,46.02,31239.0,38.1847,38.2262,38.1598,38.1764,31239.0
2020-05-05 12:10:00,46.02,46.09,46.01,46.05,35017.5,38.1764,38.2345,38.1681,38.2013,35017.5
2020-05-05 12:20:00,46.05,46.09,46.02,46.07,24609.0,38.2013,38.2345,38.1764,38.2179,24609.0
2020-05-05 12:30:00,46.07,46.1,46.01,46.01,16714.5,38.2179,38.2428,38.1681,38.1681,16714.5
2020-05-05 12:40:00,46.01,46.01,45.87,45.87,16851.0,38.1681,38.1681,38.052,38.052,16851.0
2020-05-05 12:50:00,45.88,45.93,45.87,45.91,17622.0,38.0603,38.1017,38.052,38.0852,17622.0
2020-05-05 13:00:00,45.89,45.92,45.78,45.81,27871.5,38.0686,38.0934,37.9773,38.0022,27871.5
2020-05-05 13:10:00,45.81,45.86,45.78,45.85,23458.5,38.0022,38.0437,37.9773,38.0354,23458.5
2020-05-05 13:20:00,45.84,45.87,45.81,45.83,26092.5,38.0271,38.052,38.0022,38.0188,26092.5
2020-05-05 13:30:00,45.84,45.91,45.84,45.87,40206.0,38.0271,38.0852,38.0271,38.052,40206.0
2020-05-05 13:40:00,45.87,45.93,45.87,45.91,13627.5,38.052,38.1017,38.052,38.0852,13627.5
2020-05-05 13:50:00,45.9,45.94,45.85,45.91,20593.5,38.0769,38.11,38.0354,38.0852,20593.5
2020-05-05 14:00:00,45.91,45.93,45.85,45.91,40651.5,38.0852,38.1017,38.0354,38.0852,40651.5
2020-05-05 14:10:00,45.91,45.95,45.89,45.91,17341.5,38.0852,38.1183,38.0686,38.0852,17341.5
2020-05-05 14:20:00,45.92,45.93,45.85,45.87,20398.5,38.0934,38.1017,38.0354,38.052,20398.5
2020-05-05 14:30:00,45.87,45.87,45.79,45.8,17799.0,38.052,38.052,37.9856,37.9939,17799.0
2020-05-05 14:40:00,45.79,45.89,45.77,45.89,22617.0,37.9856,38.0686,37.969,38.0686,22617.0
2020-05-05 14:50:00,45.89,45.91,45.85,45.91,34929.0,38.0686,38.0852,38.0354,38.0852,34929.0
2020-05-05 15:00:00,45.91,45.92,45.85,45.89,17625.0,38.0852,38.0934,38.0354,38.0686,17625.0
2020-05-05 15:10:00,45.89,45.91,45.73,45.75,54276.0,38.0686,38.0852,37.9358,37.9524,54276.0
2020-05-05 15:20:00,45.75,45.8,45.64,45.67,46888.5,37.9524,37.9939,37.8612,37.8861,46888.5
2020-05-05 15:30:00,45.65,45.71,45.51,45.55,52833.0,37.8695,37.9192,37.7533,37.7865,52833.0
2020-05-05 15:40:00,45.53,45.57,45.47,45.53,92457.0,37.7699,37.8031,37.7201,37.7699,92457.0
2020-05-05 15:50:00,45.55,45.63,45.36,45.37,254203.5,37.7865,37.8529,37.6289,37.6372,254203.5
2020-05-06 09:30:00,45.87,45.91,45.54,45.69,56379.0,38.052,38.0852,37.7782,37.9026,56379.0
2020-05-06 09:40:00,45.73,45.75,45.64,45.65,20094.0,37.9358,37.9524,37.8612,37.8695,20094.0
2020-05-06 09:50:00,45.62,45.68,45.43,45.48,29041.5,37.8446,37.8944,37.687,37.7284,29041.5
2020-05-06 10:00:00,45.45,45.54,45.33,45.36,30415.5,37.7036,37.7782,37.604,37.6289,30415.5
2020-05-06 10:10:00,45.34,45.6,45.33,45.51,30114.0,37.6123,37.828,37.604,37.7533,30114.0
2020-05-06 10:20:00,45.49,45.59,45.49,45.56,21306.0,37.7367,37.8197,37.7367,37.7948,21306.0
2020-05-06 10:30:00,45.57,45.63,45.53,45.59,15297.0,37.8031,37.8529,37.7699,37.8197,15297.0
2020-05-06 10:40:00,45.57,45.82,45.55,45.78,16785.0,37.8031,38.0105,37.7865,37.9773,16785.0
2020-05-06 10:50:00,45.79,45.8,45.66,45.71,25951.5,37.9856,37.9939,37.8778,37.9192,25951.5
2020-05-06 11:00:00,45.71,45.77,45.59,45.59,32671.5,37.9192,37.969,37.8197,37.8197,32671.5
2020-05-06 11:10:00,45.59,45.63,45.54,45.57,32880.0,37.8197,37.8529,37.7782,37.8031,32880.0
2020-05-06 11:20:00,45.57,45.57,45.39,45.51,26973.0,37.8031,37.8031,37.6538,37.7533,26973.0
2020-05-06 11:30:00,45.49,45.58,45.45,45.54,22282.5,37.7367,37.8114,37.7036,37.7782,22282.5
2020-05-06 11:40:00,45.54,45.59,45.41,45.45,16299.0,37.7782,37.8197,37.6704,37.7036,16299.0
2020-05-06 11:50:00,45.43,45.48,45.35,45.48,13797.0,37.687,37.7284,37.6206,37.7284,13797.0
2020-05-06 12:00:00,45.51,45.63,45.5,45.59,23115.0,37.7533,37.8529,37.745,37.8197,23115.0
2020-05-06 12:10:00,45.59,45.7,45.57,45.69,22707.0,37.8197,37.9109,37.8031,37.9026,22707.0
2020-05-06 12:20:00,45.69,45.83,45.64,45.82,26400.0,37.9026,38.0188,37.8612,38.0105,26400.0
2020-05-06 12:30:00,45.82,45.88,45.81,45.83,35403.0,38.0105,38.0603,38.0022,38.0188,35403.0
2020-05-06 12:40:00,45.81,45.83,45.71,45.79,15927.0,38.0022,38.0188,37.9192,37.9856,15927.0
2020-05-06 12:50:00,45.79,45.82,45.75,45.77,14422.5,37.9856,38.0105,37.9524,37.969,14422.5
2020-05-06 13:00:00,45.77,45.78,45.67,45.69,17571.0,37.969,37.9773,37.8861,37.9026,17571.0
2020-05-06 13:10:00,45.68,45.77,45.67,45.77,17451.0,37.8944,37.969,37.8861,37.969,17451.0
2020-05-06 13:20:00,45.79,45.83,45.68,45.79,16980.0,37.9856,38.0188,37.8944,37.9856,16980.0
2020-05-06 13:30:00,45.79,45.89,45.79,45.88,22968.0,37.9856,38.0686,37.9856,38.0603,22968.0
2020-05-06 13:40:00,45.86,45.95,45.85,45.89,14683.5,38.0437,38.1183,38.0354,38.0686,14683.5
2020-05-06 13:50:00,45.89,45.93,45.83,45.86,16699.5,38.0686,38.1017,38.0188,38.0437,16699.5
2020-05-06 14:00:00,45.85,45.85,45.73,45.75,22311.0,38.0354,38.0354,37.9358,37.9524,22311.0
2020-05-06 14:10:00,45.74,45.85,45.65,45.77,37129.5,37.9441,38.0354,37.8695,37.969,37129.5
2020-05-06 14:20:00,45.77,45.78,45.67,45.75,41980.5,37.969,37.9773,37.8861,37.9524,41980.5
2020-05-06 14:30:00,45.75,45.88,45.7,45.85,37933.5,37.9524,38.0603,37.9109,38.0354,37933.5
2020-05-06 14:40:00,45.85,45.97,45.82,45.91,43446.0,38.0354,38.1349,38.0105,38.0852,43446.0
2020-05-06 14:50:00,45.9,45.96,45.78,45.78,49135.5,38.0769,38.1266,37.9773,37.9773,49135.5
2020-05-06 15:00:00,45.79,45.87,45.7,45.85,33501.0,37.9856,38.052,37.9109,38.0354,33501.0
2020-05-06 15:10:00,45.84,45.89,45.83,45.87,40785.0,38.0271,38.0686,38.0188,38.052,40785.0
2020-05-06 15:20:00,45.87,45.91,45.81,45.87,49890.0,38.052,38.0852,38.0022,38.052,49890.0
2020-05-06 15:30:00,45.86,45.86,45.7,45.73,72006.0,38.0437,38.0437,37.9109,37.9358,72006.0
2020-05-06 15:40:00,45.74,45.74,45.59,45.59,100995.0,37.9441,37.9441,37.8197,37.8197,100995.0
2020-05-06 15:50:00,45.59,45.61,45.44,45.53,179295.0,37.8197,37.8363,37.6953,37.7699,179295.0
2020-05-07 09:30:00,45.97,46.19,45.56,46.05,44362.5,38.1349,38.3174,37.7948,38.2013,44362.5
2020-05-07 09:40:00,46.03,46.07,45.95,46.02,38184.0,38.1847,38.2179,38.1183,38.1764,38184.0
2020-05-07 09:50:00,45.99,46.06,45.95,45.95,20704.5,38.1515,38.2096,38.1183,38.1183,20704.5
2020-05-07 10:00:00,45.97,45.97,45.76,45.85,21337.5,38.1349,38.1349,37.9607,38.0354,21337.5
2020-05-07 10:10:00,45.85,45.88,45.77,45.83,24289.5,38.0354,38.0603,37.969,38.0188,24289.5
2020-05-07 10:20:00,45.83,45.9,45.79,45.79,28948.5,38.0188,38.0769,37.9856,37.9856,28948.5
2020-05-07 10:30:00,45.8,45.81,45.63,45.69,39588.0,37.9939,38.0022,37.8529,37.9026,39588.0
2020-05-07 10:40:00,45.69,45.8,45.55,45.6,26992.5,37.9026,37.9939,37.7865,37.828,26992.5
2020-05-07 10:50:00,45.59,45.62,45.5,45.55,35451.0,37.8197,37.8446,37.745,37.7865,35451.0
2020-05-07 11:00:00,45.54,45.61,45.54,45.59,49203.0,37.7782,37.8363,37.7782,37.8197,49203.0
2020-05-07 11:10:00,45.59,45.81,45.59,45.81,20274.0,37.8197,38.0022,37.8197,38.0022,20274.0
2020-05-07 11:20:00,45.79,45.85,45.77,45.85,17922.0,37.9856,38.0354,37.969,38.0354,17922.0
2020-05-07 11:30:00,45.86,45.87,45.75,45.75,22710.0,38.0437,38.052,37.9524,37.9524,22710.0
2020-05-07 11:40:00,45.75,45.98,45.75,45.91,43407.0,37.9524,38.1432,37.9524,38.0852,43407.0
2020-05-07 11:50:00,45.91,45.99,45.9,45.93,24571.5,38.0852,38.1515,38.0769,38.1017,24571.5
2020-05-07 12:00:00,45.95,45.96,45.87,45.89,18351.0,38.1183,38.1266,38.052,38.0686,18351.0
2020-05-07 12:10:00,45.89,45.95,45.86,45.95,23001.0,38.0686,38.1183,38.0437,38.1183,23001.0
2020-05-07 12:20:00,45.94,46.06,45.93,45.96,31272.0,38.11,38.2096,38.1017,38.1266,31272.0
2020-05-07 12:30:00,45.96,46.0,45.89,45.91,41257.5,38.1266,38.1598,38.0686,38.0852,41257.5
2020-05-07 12:40:00,45.91,45.93,45.82,45.84,27768.0,38.0852,38.1017,38.0105,38.0271,27768.0
2020-05-07 12:50:00,45.85,45.93,45.8,45.91,22090.5,38.0354,38.1017,37.9939,38.0852,22090.5
2020-05-07 13:00:00,45.91,46.02,45.91,46.01,19797.0,38.0852,38.1764,38.0852,38.1681,19797.0
2020-05-07 13:10:00,46.01,46.02,45.95,45.95,109777.5,38.1681,38.1764,38.1183,38.1183,109777.5
2020-05-07 13:20:00,45.96,46.03,45.96,45.97,19762.5,38.1266,38.1847,38.1266,38.1349,19762.5
2020-05-07 13:30:00,45.98,46.01,45.91,45.94,21787.5,38.1432,38.1681,38.0852,38.11,21787.5
2020-05-07 13:40:00,45.95,45.99,45.93,45.97,13992.0,38.1183,38.1515,38.1017,38.1349,13992.0
2020-05-07 13:50:00,45.96,45.96,45.84,45.87,12924.0,38.1266,38.1266,38.0271,38.052,12924.0
2020-05-07 14:00:00,45.85,45.87,45.79,45.8,13774.5,38.0354,38.052,37.9856,37.9939,13774.5
2020-05-07 14:10:00,45.79,45.87,45.79,45.83,16210.5,37.9856,38.052,37.9856,38.0188,16210.5
2020-05-07 14:20:00,45.8,45.8,45.69,45.71,16563.0,37.9939,37.9939,37.9026,37.9192,16563.0
2020-05-07 14:30:00,45.72,45.75,45.64,45.75,26313.0,37.9275,37.9524,37.8612,37.9524,26313.0
2020-05-07 14:40:00,45.75,45.76,45.68,45.76,30295.5,37.9524,37.9607,37.8944,37.9607,30295.5
2020-05-07 14:50:00,45.73,45.77,45.7,45.75,20929.5,37.9358,37.969,37.9109,37.9524,20929.5
2020-05-07 15:00:00,45.73,45.8,45.65,45.77,29604.0,37.9358,37.9939,37.8695,37.969,29604.0
2020-05-07 15:10:00,45.76,45.81,45.62,45.69,27999.0,37.9607,38.0022,37.8446,37.9026,27999.0
2020-05-07 15:20:00,45.68,45.77,45.67,45.73,22164.0,37.8944,37.969,37.8861,37.9358,22164.0
2020-05-07 15:30:00,45.73,45.74,45.6,45.65,61366.5,37.9358,37.9441,37.828,37.8695,61366.5
2020-05-07 15:40:00,45.63,45.75,45.59,45.67,89116.5,37.8529,37.9524,37.8197,37.8861,89116.5
2020-05-07 15:50:00,45.67,45.81,45.65,45.73,159913.5,37.8861,38.0022,37.8695,37.9358,159913.5
2020-05-08 09:30:00,46.19,46.53,46.11,46.19,62505.0,38.3174,38.5995,38.2511,38.3174,62505.0
2020-05-08 09:40:00,46.15,46.31,46.12,46.15,30277.5,38.2842,38.417,38.2594,38.2842,30277.5
2020-05-08 09:50:00,46.16,46.23,46.11,46.17,33946.5,38.2925,38.3506,38.2511,38.3008,33946.5
2020-05-08 10:00:00,46.21,46.3,46.14,46.15,32181.0,38.334,38.4087,38.276,38.2842,32181.0
2020-05-08 10:10:00,46.15,46.25,46.13,46.21,40405.5,38.2842,38.3672,38.2677,38.334,40405.5
2020-05-08 10:20:00,46.21,46.21,45.97,46.0,35391.0,38.334,38.334,38.1349,38.1598,35391.0
2020-05-08 10:30:00,45.99,46.09,45.95,45.97,57009.0,38.1515,38.2345,38.1183,38.1349,57009.0
2020-05-08 10:40:00,45.98,46.07,45.93,46.03,94116.0,38.1432,38.2179,38.1017,38.1847,94116.0
2020-05-08 10:50:00,46.04,46.11,45.93,45.97,30351.0,38.193,38.2511,38.1017,38.1349,30351.0
2020-05-08 11:00:00,45.95,46.05,45.85,45.99,51187.5,38.1183,38.2013,38.0354,38.1515,51187.5
2020-05-08 11:10:00,45.99,46.16,45.96,46.16,84007.5,38.1515,38.2925,38.1266,38.2925,84007.5
2020-05-08 11:20:00,46.14,46.27,46.12,46.26,34117.5,38.276,38.3838,38.2594,38.3755,34117.5
2020-05-08 11:30:00,46.27,46.33,46.1,46.12,30639.0,38.3838,38.4336,38.2428,38.2594,30639.0
2020-05-08 11:40:00,46.1,46.21,46.09,46.14,24321.0,38.2428,38.334,38.2345,38.276,24321.0
2020-05-08 11:50:00,46.15,46.16,46.09,46.13,48928.5,38.2842,38.2925,38.2345,38.2677,48928.5
2020-05-08 12:00:00,46.14,46.21,46.13,46.13,48283.5,38.276,38.334,38.2677,38.2677,48283.5
2020-05-08 12:10:00,46.14,46.15,46.01,46.05,18241.5,38.276,38.2842,38.1681,38.2013,18241.5
2020-05-08 12:20:00,46.06,46.1,46.05,46.07,21081.0,38.2096,38.2428,38.2013,38.2179,21081.0
2020-05-08 12:30:00,46.07,46.16,46.07,46.16,13416.0,38.2179,38.2925,38.2179,38.2925,13416.0
2020-05-08 12:40:00,46.17,46.17,46.03,46.03,17023.5,38.3008,38.3008,38.1847,38.1847,17023.5
2020-05-08 12:50:00,46.04,46.07,45.99,46.04,32076.0,38.193,38.2179,38.1515,38.193,32076.0
2020-05-08 13:00:00,46.04,46.11,46.03,46.04,43735.5,38.193,38.2511,38.1847,38.193,43735.5
2020-05-08 13:10:00,46.05,46.11,46.03,46.03,51453.0,38.2013,38.2511,38.1847,38.1847,51453.0
2020-05-08 13:20:00,46.07,46.15,46.07,46.15,16453.5,38.2179,38.2842,38.2179,38.2842,16453.5
2020-05-08 13:30:00,46.16,46.17,46.09,46.11,28411.5,38.2925,38.3008,38.2345,38.2511,28411.5
2020-05-08 13:40:00,46.09,46.12,45.99,46.01,42568.5,38.2345,38.2594,38.1515,38.1681,42568.5
2020-05-08 13:50:00,46.01,46.08,46.01,46.08,31155.0,38.1681,38.2262,38.1681,38.2262,31155.0
2020-05-08 14:00:00,46.08,46.12,46.05,46.11,29832.0,38.2262,38.2594,38.2013,38.2511,29832.0
2020-05-08 14:10:00,46.11,46.21,46.1,46.2,32746.5,38.2511,38.334,38.2428,38.3257,32746.5
2020-05-08 14:20:00,46.21,46.21,46.15,46.15,40744.5,38.334,38.334,38.2842,38.2842,40744.5
2020-05-08 14:30:00,46.15,46.15,46.08,46.09,21306.0,38.2842,38.2842,38.2262,38.2345,21306.0
2020-05-08 14:40:00,46.09,46.18,46.07,46.17,30336.0,38.2345,38.3091,38.2179,38.3008,30336.0
2020-05-08 14:50:00,46.17,46.21,46.11,46.19,55170.0,38.3008,38.334,38.2511,38.3174,55170.0
2020-05-08 15:00:00,46.19,46.25,46.18,46.21,44127.0,38.3174,38.3672,38.3091,38.334,44127.0
2020-05-08 15:10:00,46.2,46.22,46.16,46.21,44586.0,38.3257,38.3423,38.2925,38.334,44586.0
2020-05-08 15:20:00,46.21,46.25,46.19,46.21,32662.5,38.334,38.3672,38.3174,38.334,32662.5
2020-05-08 15:30:00,46.21,46.26,46.19,46.22,66958.5,38.334,38.3755,38.3174,38.3423,66958.5
2020-05-08 15:40:00,46.23,46.43,46.21,46.43,85282.5,38.3506,38.5165,38.334,38.5165,85282.5
2020-05-08 15:50:00,46.43,46.46,46.31,46.4,168369.0,38.5165,38.5414,38.417,38.4916,168369.0
2020-05-11 09:30:00,46.13,46.23,45.77,45.78,74749.5,38.4456,38.5289,38.1455,38.1539,74749.5
2020-05-11 09:40:00,45.8,45.95,45.79,45.84,17527.5,38.1705,38.2956,38.1622,38.2039,17527.5
2020-05-11 09:50:00,45.85,45.99,45.77,45.81,35964.0,38.2122,38.3289,38.1455,38.1789,35964.0
2020-05-11 10:00:00,45.82,45.84,45.63,45.67,27052.5,38.1872,38.2039,38.0289,38.0622,27052.5
2020-05-11 10:10:00,45.66,45.74,45.58,45.64,26905.5,38.0539,38.1205,37.9872,38.0372,26905.5
2020-05-11 10:20:00,45.63,45.77,45.63,45.75,21978.0,38.0289,38.1455,38.0289,38.1289,21978.0
2020-05-11 10:30:00,45.74,45.89,45.67,45.71,40083.0,38.1205,38.2455,38.0622,38.0955,40083.0
2020-05-11 10:40:00,45.68,45.71,45.62,45.69,36366.0,38.0705,38.0955,38.0205,38.0789,36366.0
2020-05-11 10:50:00,45.69,45.77,45.63,45.65,21634.5,38.0789,38.1455,38.0289,38.0455,21634.5
2020-05-11 11:00:00,45.63,45.79,45.63,45.78,25623.0,38.0289,38.1622,38.0289,38.1539,25623.0
2020-05-11 11:10:00,45.77,45.81,45.75,45.79,26742.0,38.1455,38.1789,38.1289,38.1622,26742.0
2020-05-11 11:20:00,45.79,45.87,45.75,45.87,21943.5,38.1622,38.2289,38.1289,38.2289,21943.5
2020-05-11 11:30:00,45.87,45.93,45.87,45.92,14100.0,38.2289,38.2789,38.2289,38.2705,14100.0
2020-05-11 11:40:00,45.92,46.05,45.9,45.99,56821.5,38.2705,38.3789,38.2539,38.3289,56821.5
2020-05-11 11:50:00,45.97,45.97,45.83,45.88,24481.5,38.3122,38.3122,38.1955,38.2372,24481.5
2020-05-11 12:00:00,45.9,45.93,45.86,45.91,23487.0,38.2539,38.2789,38.2205,38.2622,23487.0
2020-05-11 12:10:00,45.89,45.97,45.87,45.96,21835.5,38.2455,38.3122,38.2289,38.3039,21835.5
2020-05-11 12:20:00,45.96,46.05,45.96,46.04,40077.0,38.3039,38.3789,38.3039,38.3706,40077.0
2020-05-11 12:30:00,46.05,46.1,46.03,46.09,15475.5,38.3789,38.4206,38.3622,38.4122,15475.5
2020-05-11 12:40:00,46.07,46.09,45.95,45.95,34654.5,38.3956,38.4122,38.2956,38.2956,34654.5
2020-05-11 12:50:00,45.97,46.04,45.93,45.99,22560.0,38.3122,38.3706,38.2789,38.3289,22560.0
2020-05-11 13:00:00,45.98,46.07,45.96,46.06,12975.0,38.3206,38.3956,38.3039,38.3872,12975.0
2020-05-11 13:10:00,46.06,46.06,46.01,46.01,11235.0,38.3872,38.3872,38.3456,38.3456,11235.0
2020-05-11 13:20:00,46.03,46.05,45.95,45.98,22701.0,38.3622,38.3789,38.2956,38.3206,22701.0
2020-05-11 13:30:00,46.01,46.07,46.0,46.05,19935.0,38.3456,38.3956,38.3372,38.3789,19935.0
2020-05-11 13:40:00,46.05,46.07,45.97,46.01,22609.5,38.3789,38.3956,38.3122,38.3456,22609.5
2020-05-11 13:50:00,46.01,46.07,45.99,46.0,25140.0,38.3456,38.3956,38.3289,38.3372,25140.0
2020-05-11 14:00:00,46.0,46.03,45.9,45.92,19650.0,38.3372,38.3622,38.2539,38.2705,19650.0
2020-05-11 14:10:00,45.92,45.92,45.79,45.83,38514.0,38.2705,38.2705,38.1622,38.1955,38514.0
2020-05-11 14:20:00,45.83,45.89,45.75,45.77,67570.5,38.1955,38.2455,38.1289,38.1455,67570.5
2020-05-11 14:30:00,45.79,46.0,45.79,45.98,20361.0,38.1622,38.3372,38.1622,38.3206,20361.0
2020-05-11 14:40:00,45.97,46.0,45.95,45.97,21450.0,38.3122,38.3372,38.2956,38.3122,21450.0
2020-05-11 14:50:00,45.97,46.03,45.95,45.96,24906.0,38.3122,38.3622,38.2956,38.3039,24906.0
2020-05-11 15:00:00,45.97,46.08,45.97,46.05,29052.0,38.3122,38.4039,38.3122,38.3789,29052.0
2020-05-11 15:10:00,46.07,46.11,46.05,46.09,25258.5,38.3956,38.4289,38.3789,38.4122,25258.5
2020-05-11 15:20:00,46.09,46.09,45.97,46.04,44608.5,38.4122,38.4122,38.3122,38.3706,44608.5
2020-05-11 15:30:00,46.04,46.1,45.95,45.99,36525.0,38.3706,38.4206,38.2956,38.3289,36525.0
2020-05-11 15:40:00,45.99,46.01,45.94,45.96,59215.5,38.3289,38.3456,38.2872,38.3039,59215.5
2020-05-11 15:50:00,45.95,46.03,45.67,45.89,218758.5,38.2956,38.3622,38.0622,38.2455,218758.5
2020-05-12 09:30:00,44.91,45.82,44.91,45.78,89575.5,37.4288,38.1872,37.4288,38.1539,89575.5
2020-05-12 09:40:00,45.77,45.87,45.71,45.77,32853.0,38.1455,38.2289,38.0955,38.1455,32853.0
2020-05-12 09:50:00,45.8,45.89,45.77,45.84,26895.0,38.1705,38.2455,38.1455,38.2039,26895.0
2020-05-12 10:00:00,45.87,45.87,45.7,45.74,35280.0,38.2289,38.2289,38.0872,38.1205,35280.0
2020-05-12 10:10:00,45.76,45.79,45.69,45.78,21379.5,38.1372,38.1622,38.0789,38.1539,21379.5
2020-05-12 10:20:00,45.78,45.78,45.61,45.64,27892.5,38.1539,38.1539,38.0122,38.0372,27892.5
2020-05-12 10:30:00,45.63,45.72,45.57,45.58,23080.5,38.0289,38.1039,37.9789,37.9872,23080.5
2020-05-12 10:40:00,45.57,45.61,45.47,45.49,18460.5,37.9789,38.0122,37.8955,37.9122,18460.5
2020-05-12 10:50:00,45.5,45.51,45.44,45.47,14905.5,37.9205,37.9288,37.8705,37.8955,14905.5
2020-05-12 11:00:00,45.48,45.57,45.44,45.57,43102.5,37.9038,37.9789,37.8705,37.9789,43102.5
2020-05-12 11:10:00,45.57,45.57,45.41,45.47,31018.5,37.9789,37.9789,37.8455,37.8955,31018.5
2020-05-12 11:20:00,45.47,45.54,45.44,45.44,37380.0,37.8955,37.9539,37.8705,37.8705,37380.0
2020-05-12 11:30:00,45.45,45.52,45.36,45.38,44835.0,37.8788,37.9372,37.8038,37.8205,44835.0
2020-05-12 11:40:00,45.39,45.41,45.35,45.39,15435.0,37.8288,37.8455,37.7955,37.8288,15435.0
2020-05-12 11:50:00,45.39,45.46,45.39,45.44,10966.5,37.8288,37.8872,37.8288,37.8705,10966.5
2020-05-12 12:00:00,45.44,45.47,45.35,45.35,21136.5,37.8705,37.8955,37.7955,37.7955,21136.5
2020-05-12 12:10:00,45.35,45.39,45.33,45.39,28605.0,37.7955,37.8288,37.7788,37.8288,28605.0
2020-05-12 12:20:00,45.38,45.41,45.33,45.39,23103.0,37.8205,37.8455,37.7788,37.8288,23103.0
2020-05-12 12:30:00,45.39,45.43,45.35,45.41,20035.5,37.8288,37.8622,37.7955,37.8455,20035.5
2020-05-12 12:40:00,45.41,45.41,45.33,45.39,20460.0,37.8455,37.8455,37.7788,37.8288,20460.0
2020-05-12 12:50:00,45.39,45.42,45.35,45.39,21624.0,37.8288,37.8538,37.7955,37.8288,21624.0
2020-05-12 13:00:00,45.4,45.4,45.31,45.35,26806.5,37.8372,37.8372,37.7622,37.7955,26806.5
2020-05-12 13:10:00,45.35,45.37,45.27,45.27,94782.0,37.7955,37.8122,37.7288,37.7288,94782.0
2020-05-12 13:20:00,45.23,45.23,45.17,45.21,43006.5,37.6955,37.6955,37.6455,37.6788,43006.5
2020-05-12 13:30:00,45.22,45.25,45.19,45.21,38295.0,37.6872,37.7122,37.6622,37.6788,38295.0
2020-05-12 13:40:00,45.22,45.23,45.17,45.22,40585.5,37.6872,37.6955,37.6455,37.6872,40585.5
2020-05-12 13:50:00,45.2,45.22,45.11,45.13,54003.0,37.6705,37.6872,37.5955,37.6121,54003.0
2020-05-12 14:00:00,45.13,45.21,45.09,45.15,35460.0,37.6121,37.6788,37.5788,37.6288,35460.0
2020-05-12 14:10:00,45.17,45.17,45.04,45.07,59433.0,37.6455,37.6455,37.5371,37.5621,59433.0
2020-05-12 14:20:00,45.09,45.12,45.08,45.09,66247.5,37.5788,37.6038,37.5705,37.5788,66247.5
2020-05-12 14:30:00,45.09,45.11,45.03,45.1,71119.5,37.5788,37.5955,37.5288,37.5871,71119.5
2020-05-12 14:40:00,45.09,45.12,45.01,45.1,50074.5,37.5788,37.6038,37.5121,37.5871,50074.5
2020-05-12 14:50:00,45.1,45.17,45.1,45.11,56040.0,37.5871,37.6455,37.5871,37.5955,56040.0
2020-05-12 15:00:00,45.1,45.15,45.09,45.11,78552.0,37.5871,37.6288,37.5788,37.5955,78552.0
2020-05-12 15:10:00,45.11,45.13,44.98,44.99,70416.0,37.5955,37.6121,37.4871,37.4955,70416.0
2020-05-12 15:20:00,44.99,45.03,44.97,45.0,229177.5,37.4955,37.5288,37.4788,37.5038,229177.5
2020-05-12 15:30:00,45.01,45.05,44.92,44.97,117474.0,37.5121,37.5455,37.4371,37.4788,117474.0
2020-05-12 15:40:00,44.97,44.98,44.71,44.71,164778.0,37.4788,37.4871,37.2621,37.2621,164778.0
2020-05-12 15:50:00,44.71,44.77,44.54,44.56,592996.5,37.2621,37.3121,37.1204,37.1371,592996.5
2020-05-13 09:30:00,44.25,44.39,44.11,44.31,93535.5,36.8787,36.9954,36.7621,36.9287,93535.5
2020-05-13 09:40:00,44.34,44.4,44.22,44.39,69384.0,36.9537,37.0038,36.8537,36.9954,69384.0
2020-05-13 09:50:00,44.4,44.47,44.33,44.43,86562.0,37.0038,37.0621,36.9454,37.0288,86562.0
2020-05-13 10:00:00,44.44,44.64,44.43,44.63,100974.0,37.0371,37.2038,37.0288,37.1954,100974.0
2020-05-13 10:10:00,44.63,44.69,44.5,44.52,259245.0,37.1954,37.2454,37.0871,37.1038,259245.0
2020-05-13 10:20:00,44.53,44.59,44.36,44.58,175429.5,37.1121,37.1621,36.9704,37.1538,175429.5
2020-05-13 10:30:00,44.59,44.75,44.57,44.63,95167.5,37.1621,37.2955,37.1454,37.1954,95167.5
2020-05-13 10:40:00,44.63,44.68,44.41,44.47,111430.5,37.1954,37.2371,37.0121,37.0621,111430.5
2020-05-13 10:50:00,44.47,44.57,44.39,44.41,159705.0,37.0621,37.1454,36.9954,37.0121,159705.0
2020-05-13 11:00:00,44.41,44.47,44.17,44.2,241855.5,37.0121,37.0621,36.8121,36.8371,241855.5
2020-05-13 11:10:00,44.2,44.23,44.08,44.09,68101.5,36.8371,36.8621,36.7371,36.7454,68101.5
2020-05-13 11:20:00,44.09,44.09,43.96,44.07,99292.5,36.7454,36.7454,36.6371,36.7287,99292.5
2020-05-13 11:30:00,44.07,44.11,44.04,44.07,191914.5,36.7287,36.7621,36.7037,36.7287,191914.5
2020-05-13 11:40:00,44.08,44.09,44.02,44.09,171223.5,36.7371,36.7454,36.6871,36.7454,171223.5
2020-05-13 11:50:00,44.09,44.11,43.78,43.91,90528.0,36.7454,36.7621,36.487,36.5954,90528.0
2020-05-13 12:00:00,43.91,44.01,43.85,43.97,138199.5,36.5954,36.6787,36.5454,36.6454,138199.5
2020-05-13 12:10:00,43.97,43.99,43.91,43.95,64987.5,36.6454,36.6621,36.5954,36.6287,64987.5
2020-05-13 12:20:00,43.95,44.05,43.95,44.04,54006.0,36.6287,36.7121,36.6287,36.7037,54006.0
2020-05-13 12:30:00,44.05,44.17,44.05,44.15,42657.0,36.7121,36.8121,36.7121,36.7954,42657.0
2020-05-13 12:40:00,44.15,44.17,44.09,44.15,50530.5,36.7954,36.8121,36.7454,36.7954,50530.5
2020-05-13 12:50:00,44.15,44.18,44.09,44.13,28144.5,36.7954,36.8204,36.7454,36.7787,28144.5
2020-05-13 13:00:00,44.15,44.17,43.99,44.07,68701.5,36.7954,36.8121,36.6621,36.7287,68701.5
2020-05-13 13:10:00,44.09,44.25,44.09,44.25,115282.5,36.7454,36.8787,36.7454,36.8787,115282.5
2020-05-13 13:20:00,44.25,44.28,44.21,44.26,131208.0,36.8787,36.9037,36.8454,36.8871,131208.0
2020-05-13 13:30:00,44.25,44.31,44.21,44.29,126081.0,36.8787,36.9287,36.8454,36.9121,126081.0
2020-05-13 13:40:00,44.31,44.33,44.23,44.28,122190.0,36.9287,36.9454,36.8621,36.9037,122190.0
2020-05-13 13:50:00,44.28,44.3,44.23,44.27,180198.0,36.9037,36.9204,36.8621,36.8954,180198.0
2020-05-13 14:00:00,44.26,44.27,44.18,44.27,111205.5,36.8871,36.8954,36.8204,36.8954,111205.5
2020-05-13 14:10:00,44.27,44.42,44.24,44.29,94453.5,36.8954,37.0204,36.8704,36.9121,94453.5
2020-05-13 14:20:00,44.29,44.32,44.19,44.21,73137.0,36.9121,36.9371,36.8287,36.8454,73137.0
2020-05-13 14:30:00,44.21,44.22,44.14,44.19,95488.5,36.8454,36.8537,36.7871,36.8287,95488.5
2020-05-13 14:40:00,44.15,44.18,44.09,44.15,74673.0,36.7954,36.8204,36.7454,36.7954,74673.0
2020-05-13 14:50:00,44.15,44.18,44.06,44.07,70251.0,36.7954,36.8204,36.7204,36.7287,70251.0
2020-05-13 15:00:00,44.07,44.27,44.07,44.13,101038.5,36.7287,36.8954,36.7287,36.7787,101038.5
2020-05-13 15:10:00,44.13,44.19,43.95,43.99,99526.5,36.7787,36.8287,36.6287,36.6621,99526.5
2020-05-13 15:20:00,43.98,44.01,43.81,43.91,74214.0,36.6537,36.6787,36.512,36.5954,74214.0
2020-05-13 15:30:00,43.89,44.03,43.85,43.97,168766.5,36.5787,36.6954,36.5454,36.6454,168766.5
2020-05-13 15:40:00,43.97,44.02,43.79,43.89,132883.5,36.6454,36.6871,36.4954,36.5787,132883.5
2020-05-13 15:50:00,43.87,44.04,43.81,44.0,455676.0,36.562,36.7037,36.512,36.6704,455676.0
2020-05-14 09:30:00,43.23,43.53,43.12,43.23,88620.0,36.0287,36.2787,35.937,36.0287,88620.0
2020-05-14 09:40:00,43.18,43.29,43.16,43.24,197476.5,35.987,36.0787,35.9703,36.037,197476.5
2020-05-14 09:50:00,43.24,43.26,43.03,43.05,141421.5,36.037,36.0537,35.862,35.8786,141421.5
2020-05-14 10:00:00,43.0,43.03,42.84,42.88,26670.0,35.837,35.862,35.7036,35.737,26670.0
2020-05-14 10:10:00,42.85,42.98,42.83,42.95,81516.0,35.712,35.8203,35.6953,35.7953,81516.0
2020-05-14 10:20:00,42.97,43.14,42.96,43.05,45405.0,35.812,35.9536,35.8036,35.8786,45405.0
2020-05-14 10:30:00,43.06,43.5,43.03,43.49,65179.5,35.887,36.2537,35.862,36.2453,65179.5
2020-05-14 10:40:00,43.49,43.7,43.41,43.7,45466.5,36.2453,36.4204,36.1787,36.4204,45466.5
2020-05-14 10:50:00,43.69,43.89,43.67,43.79,49330.5,36.412,36.5787,36.3954,36.4954,49330.5
2020-05-14 11:00:00,43.79,43.95,43.76,43.88,41730.0,36.4954,36.6287,36.4704,36.5704,41730.0
2020-05-14 11:10:00,43.89,43.93,43.72,43.86,38542.5,36.5787,36.612,36.437,36.5537,38542.5
2020-05-14 11:20:00,43.85,43.85,43.53,43.58,31377.0,36.5454,36.5454,36.2787,36.3204,31377.0
2020-05-14 11:30:00,43.59,43.64,43.47,43.47,41523.0,36.3287,36.3704,36.2287,36.2287,41523.0
2020-05-14 11:40:00,43.45,43.54,43.37,43.49,41602.5,36.212,36.287,36.1453,36.2453,41602.5
2020-05-14 11:50:00,43.49,43.78,43.47,43.73,59884.5,36.2453,36.487,36.2287,36.4454,59884.5
2020-05-14 12:00:00,43.73,43.79,43.66,43.73,62101.5,36.4454,36.4954,36.387,36.4454,62101.5
2020-05-14 12:10:00,43.71,43.81,43.7,43.7,26110.5,36.4287,36.512,36.4204,36.4204,26110.5
2020-05-14 12:20:00,43.71,43.93,43.71,43.85,27357.0,36.4287,36.612,36.4287,36.5454,27357.0
2020-05-14 12:30:00,43.85,44.01,43.84,43.95,27981.0,36.5454,36.6787,36.537,36.6287,27981.0
2020-05-14 12:40:00,43.95,43.97,43.87,43.88,18000.0,36.6287,36.6454,36.562,36.5704,18000.0
2020-05-14 12:50:00,43.88,44.11,43.87,44.04,35817.0,36.5704,36.7621,36.562,36.7037,35817.0
2020-05-14 13:00:00,44.07,44.09,43.99,43.99,22407.0,36.7287,36.7454,36.6621,36.6621,22407.0
2020-05-14 13:10:00,44.0,44.09,43.99,44.09,19555.5,36.6704,36.7454,36.6621,36.7454,19555.5
2020-05-14 13:20:00,44.1,44.19,44.03,44.17,26151.0,36.7537,36.8287,36.6954,36.8121,26151.0
2020-05-14 13:30:00,44.16,44.23,44.12,44.15,39982.5,36.8037,36.8621,36.7704,36.7954,39982.5
2020-05-14 13:40:00,44.14,44.15,43.99,44.08,36523.5,36.7871,36.7954,36.6621,36.7371,36523.5
2020-05-14 13:50:00,44.07,44.07,43.93,43.95,21103.5,36.7287,36.7287,36.612,36.6287,21103.5
2020-05-14 14:00:00,43.94,43.95,43.83,43.91,27699.0,36.6204,36.6287,36.5287,36.5954,27699.0
2020-05-14 14:10:00,43.93,43.99,43.89,43.95,20766.0,36.612,36.6621,36.5787,36.6287,20766.0
2020-05-14 14:20:00,43.97,44.01,43.95,43.99,16962.0,36.6454,36.6787,36.6287,36.6621,16962.0
2020-05-14 14:30:00,43.99,44.03,43.85,43.85,26149.5,36.6621,36.6954,36.5454,36.5454,26149.5
2020-05-14 14:40:00,43.86,43.91,43.75,43.79,37707.0,36.5537,36.5954,36.462,36.4954,37707.0
2020-05-14 14:50:00,43.77,43.89,43.76,43.85,40984.5,36.4787,36.5787,36.4704,36.5454,40984.5
2020-05-14 15:00:00,43.84,44.07,43.84,44.02,56748.0,36.537,36.7287,36.537,36.6871,56748.0
2020-05-14 15:10:00,44.03,44.09,43.93,44.03,58548.0,36.6954,36.7454,36.612,36.6954,58548.0
2020-05-14 15:20:00,44.03,44.23,44.03,44.15,55822.5,36.6954,36.8621,36.6954,36.7954,55822.5
2020-05-14 15:30:00,44.15,44.23,44.03,44.11,78850.5,36.7954,36.8621,36.6954,36.7621,78850.5
2020-05-14 15:40:00,44.09,44.29,44.03,44.23,95737.5,36.7454,36.9121,36.6954,36.8621,95737.5
2020-05-14 15:50:00,44.22,44.51,44.21,44.41,303411.0,36.8537,37.0954,36.8454,37.0121,303411.0
2020-05-15 09:30:00,44.19,44.26,43.96,44.2,186210.0,36.8287,36.8871,36.6371,36.8371,186210.0
2020-05-15 09:40:00,44.28,44.32,44.09,44.19,27433.5,36.9037,36.9371,36.7454,36.8287,27433.5
2020-05-15 09:50:00,44.26,44.39,44.19,44.2,28054.5,36.8871,36.9954,36.8287,36.8371,28054.5
2020-05-15 10:00:00,44.21,44.37,44.15,44.36,30093.0,36.8454,36.9788,36.7954,36.9704,30093.0
2020-05-15 10:10:00,44.35,44.56,44.35,44.5,33564.0,36.9621,37.1371,36.9621,37.0871,33564.0
2020-05-15 10:20:00,44.52,44.63,44.35,44.35,38553.0,37.1038,37.1954,36.9621,36.9621,38553.0
2020-05-15 10:30:00,44.35,44.42,44.21,44.32,38641.5,36.9621,37.0204,36.8454,36.9371,38641.5
2020-05-15 10:40:00,44.35,44.39,44.29,44.34,32341.5,36.9621,36.9954,36.9121,36.9537,32341.5
2020-05-15 10:50:00,44.33,44.35,44.2,44.35,35278.5,36.9454,36.9621,36.8371,36.9621,35278.5
2020-05-15 11:00:00,44.33,44.34,44.23,44.27,55423.5,36.9454,36.9537,36.8621,36.8954,55423.5
2020-05-15 11:10:00,44.27,44.39,44.23,44.37,48213.0,36.8954,36.9954,36.8621,36.9788,48213.0
2020-05-15 11:20:00,44.37,44.43,44.33,44.37,20194.5,36.9788,37.0288,36.9454,36.9788,20194.5
2020-05-15 11:30:00,44.37,44.44,44.29,44.33,28615.5,36.9788,37.0371,36.9121,36.9454,28615.5
2020-05-15 11:40:00,44.33,44.34,44.18,44.2,26511.0,36.9454,36.9537,36.8204,36.8371,26511.0
2020-05-15 11:50:00,44.21,44.41,44.19,44.36,31209.0,36.8454,37.0121,36.8287,36.9704,31209.0
2020-05-15 12:00:00,44.36,44.61,44.34,44.61,33933.0,36.9704,37.1788,36.9537,37.1788,33933.0
2020-05-15 12:10:00,44.6,44.61,44.51,44.54,36648.0,37.1704,37.1788,37.0954,37.1204,36648.0
2020-05-15 12:20:00,44.56,44.67,44.56,44.62,35940.0,37.1371,37.2288,37.1371,37.1871,35940.0
2020-05-15 12:30:00,44.6,44.73,44.6,44.69,24864.0,37.1704,37.2788,37.1704,37.2454,24864.0
2020-05-15 12:40:00,44.68,44.76,44.55,44.58,30456.0,37.2371,37.3038,37.1288,37.1538,30456.0
2020-05-15 12:50:00,44.57,44.67,44.56,44.65,27967.5,37.1454,37.2288,37.1371,37.2121,27967.5
2020-05-15 13:00:00,44.67,44.76,44.64,44.68,26656.5,37.2288,37.3038,37.2038,37.2371,26656.5
2020-05-15 13:10:00,44.71,44.77,44.71,44.74,25924.5,37.2621,37.3121,37.2621,37.2871,25924.5
2020-05-15 13:20:00,44.74,44.79,44.68,44.78,29571.0,37.2871,37.3288,37.2371,37.3205,29571.0
2020-05-15 13:30:00,44.77,44.83,44.73,44.8,23097.0,37.3121,37.3621,37.2788,37.3371,23097.0
2020-05-15 13:40:00,44.81,44.81,44.7,44.73,31974.0,37.3455,37.3455,37.2538,37.2788,31974.0
2020-05-15 13:50:00,44.75,44.89,44.73,44.88,41872.5,37.2955,37.4121,37.2788,37.4038,41872.5
2020-05-15 14:00:00,44.88,45.05,44.88,44.95,39300.0,37.4038,37.5455,37.4038,37.4621,39300.0
2020-05-15 14:10:00,44.95,45.07,44.91,45.04,46818.0,37.4621,37.5621,37.4288,37.5371,46818.0
2020-05-15 14:20:00,45.05,45.07,45.0,45.02,61378.5,37.5455,37.5621,37.5038,37.5205,61378.5
2020-05-15 14:30:00,45.02,45.03,44.82,44.89,40206.0,37.5205,37.5288,37.3538,37.4121,40206.0
2020-05-15 14:40:00,44.9,44.94,44.86,44.9,46267.5,37.4205,37.4538,37.3871,37.4205,46267.5
2020-05-15 14:50:00,44.91,44.96,44.75,44.75,51250.5,37.4288,37.4705,37.2955,37.2955,51250.5
2020-05-15 15:00:00,44.79,44.91,44.75,44.82,61482.0,37.3288,37.4288,37.2955,37.3538,61482.0
2020-05-15 15:10:00,44.82,44.87,44.77,44.81,59167.5,37.3538,37.3955,37.3121,37.3455,59167.5
2020-05-15 15:20:00,44.82,44.87,44.75,44.75,71496.0,37.3538,37.3955,37.2955,37.2955,71496.0
2020-05-15 15:30:00,44.75,44.77,44.61,44.62,100713.0,37.2955,37.3121,37.1788,37.1871,100713.0
2020-05-15 15:40:00,44.62,44.71,44.52,44.71,141268.5,37.1871,37.2621,37.1038,37.2621,141268.5
2020-05-15 15:50:00,44.7,44.7,44.49,44.53,461412.0,37.2538,37.2538,37.0788,37.1121,461412.0
2020-05-18 09:30:00,46.25,46.48,45.98,46.33,122680.5,38.5456,38.7373,38.3206,38.6123,122680.5
2020-05-18 09:40:00,46.34,46.41,46.2,46.25,57352.5,38.6206,38.6789,38.5039,38.5456,57352.5
2020-05-18 09:50:00,46.23,46.23,45.97,45.97,28882.5,38.5289,38.5289,38.3122,38.3122,28882.5
2020-05-18 10:00:00,45.96,45.99,45.85,45.91,34401.0,38.3039,38.3289,38.2122,38.2622,34401.0
2020-05-18 10:10:00,45.89,45.9,45.76,45.85,40131.0,38.2455,38.2539,38.1372,38.2122,40131.0
2020-05-18 10:20:00,45.85,45.89,45.76,45.76,33709.5,38.2122,38.2455,38.1372,38.1372,33709.5
2020-05-18 10:30:00,45.76,45.87,45.76,45.8,28813.5,38.1372,38.2289,38.1372,38.1705,28813.5
2020-05-18 10:40:00,45.8,45.97,45.79,45.95,60400.5,38.1705,38.3122,38.1622,38.2956,60400.5
2020-05-18 10:50:00,45.95,46.06,45.93,45.95,39513.0,38.2956,38.3872,38.2789,38.2956,39513.0
2020-05-18 11:00:00,45.96,46.18,45.95,46.16,21690.0,38.3039,38.4872,38.2956,38.4706,21690.0
2020-05-18 11:10:00,46.17,46.33,46.12,46.33,34143.0,38.4789,38.6123,38.4372,38.6123,34143.0
2020-05-18 11:20:00,46.33,46.37,46.26,46.31,54490.5,38.6123,38.6456,38.5539,38.5956,54490.5
2020-05-18 11:30:00,46.31,46.31,46.25,46.29,42702.0,38.5956,38.5956,38.5456,38.5789,42702.0
2020-05-18 11:40:00,46.3,46.41,46.18,46.21,28942.5,38.5872,38.6789,38.4872,38.5122,28942.5
2020-05-18 11:50:00,46.19,46.31,46.16,46.29,31620.0,38.4956,38.5956,38.4706,38.5789,31620.0
2020-05-18 12:00:00,46.27,46.31,46.24,46.29,25446.0,38.5622,38.5956,38.5372,38.5789,25446.0
2020-05-18 12:10:00,46.29,46.29,46.18,46.21,25123.5,38.5789,38.5789,38.4872,38.5122,25123.5
2020-05-18 12:20:00,46.23,46.25,46.19,46.22,22612.5,38.5289,38.5456,38.4956,38.5206,22612.5
2020-05-18 12:30:00,46.21,46.24,46.15,46.18,16042.5,38.5122,38.5372,38.4622,38.4872,16042.5
2020-05-18 12:40:00,46.19,46.26,46.13,46.13,30444.0,38.4956,38.5539,38.4456,38.4456,30444.0
2020-05-18 12:50:00,46.15,46.23,46.15,46.21,15946.5,38.4622,38.5289,38.4622,38.5122,15946.5
2020-05-18 13:00:00,46.22,46.3,46.22,46.25,24111.0,38.5206,38.5872,38.5206,38.5456,24111.0
2020-05-18 13:10:00,46.26,46.26,46.19,46.23,39055.5,38.5539,38.5539,38.4956,38.5289,39055.5
2020-05-18 13:20:00,46.23,46.31,46.21,46.29,27741.0,38.5289,38.5956,38.5122,38.5789,27741.0
2020-05-18 13:30:00,46.29,46.39,46.27,46.38,49551.0,38.5789,38.6623,38.5622,38.6539,49551.0
2020-05-18 13:40:00,46.37,46.43,46.34,46.38,40767.0,38.6456,38.6956,38.6206,38.6539,40767.0
2020-05-18 13:50:00,46.39,46.41,46.29,46.32,31770.0,38.6623,38.6789,38.5789,38.6039,31770.0
2020-05-18 14:00:00,46.33,46.35,46.25,46.26,29377.5,38.6123,38.6289,38.5456,38.5539,29377.5
2020-05-18 14:10:00,46.27,46.31,46.24,46.25,26200.5,38.5622,38.5956,38.5372,38.5456,26200.5
2020-05-18 14:20:00,46.25,46.35,46.21,46.33,38880.0,38.5456,38.6289,38.5122,38.6123,38880.0
2020-05-18 14:30:00,46.33,46.45,46.33,46.44,41958.0,38.6123,38.7123,38.6123,38.7039,41958.0
2020-05-18 14:40:00,46.44,46.52,46.41,46.47,36802.5,38.7039,38.7706,38.6789,38.7289,36802.5
2020-05-18 14:50:00,46.45,46.53,46.44,46.5,42859.5,38.7123,38.7789,38.7039,38.7539,42859.5
2020-05-18 15:00:00,46.51,46.55,46.47,46.5,48013.5,38.7623,38.7956,38.7289,38.7539,48013.5
2020-05-18 15:10:00,46.49,46.56,46.47,46.54,56167.5,38.7456,38.8039,38.7289,38.7873,56167.5
2020-05-18 15:20:00,46.53,46.61,46.51,46.59,141868.5,38.7789,38.8456,38.7623,38.8289,141868.5
2020-05-18 15:30:00,46.59,46.64,46.55,46.58,163947.0,38.8289,38.8706,38.7956,38.8206,163947.0
2020-05-18 15:40:00,46.59,46.73,46.55,46.71,205057.5,38.8289,38.9456,38.7956,38.9289,205057.5
2020-05-18 15:50:00,46.71,46.76,46.62,46.62,415522.5,38.9289,38.9706,38.8539,38.8539,415522.5
2020-05-19 09:30:00,46.48,46.53,46.15,46.22,55555.5,38.7373,38.7789,38.4622,38.5206,55555.5
2020-05-19 09:40:00,46.22,46.41,46.15,46.37,39711.0,38.5206,38.6789,38.4622,38.6456,39711.0
2020-05-19 09:50:00,46.37,46.59,46.36,46.55,56761.5,38.6456,38.8289,38.6373,38.7956,56761.5
2020-05-19 10:00:00,46.55,46.83,46.53,46.79,51925.5,38.7956,39.029,38.7789,38.9956,51925.5
2020-05-19 10:10:00,46.79,46.79,46.53,46.53,19176.0,38.9956,38.9956,38.7789,38.7789,19176.0
2020-05-19 10:20:00,46.52,46.63,46.5,46.55,13264.5,38.7706,38.8623,38.7539,38.7956,13264.5
2020-05-19 10:30:00,46.57,46.61,46.41,46.45,18094.5,38.8123,38.8456,38.6789,38.7123,18094.5
2020-05-19 10:40:00,46.43,46.45,46.33,46.45,21349.5,38.6956,38.7123,38.6123,38.7123,21349.5
2020-05-19 10:50:00,46.49,46.63,46.48,46.62,9808.5,38.7456,38.8623,38.7373,38.8539,9808.5
2020-05-19 11:00:00,46.61,46.65,46.5,46.5,12144.0,38.8456,38.8789,38.7539,38.7539,12144.0
2020-05-19 11:10:00,46.52,46.52,46.37,46.46,16014.0,38.7706,38.7706,38.6456,38.7206,16014.0
2020-05-19 11:20:00,46.48,46.54,46.46,46.52,20361.0,38.7373,38.7873,38.7206,38.7706,20361.0
2020-05-19 11:30:00,46.52,46.59,46.42,46.44,81103.5,38.7706,38.8289,38.6873,38.7039,81103.5
2020-05-19 11:40:00,46.43,46.52,46.41,46.42,16459.5,38.6956,38.7706,38.6789,38.6873,16459.5
2020-05-19 11:50:00,46.43,46.49,46.39,46.47,97062.0,38.6956,38.7456,38.6623,38.7289,97062.0
2020-05-19 12:00:00,46.49,46.53,46.41,46.47,33247.5,38.7456,38.7789,38.6789,38.7289,33247.5
2020-05-19 12:10:00,46.48,46.54,46.45,46.45,121873.5,38.7373,38.7873,38.7123,38.7123,121873.5
2020-05-19 12:20:00,46.45,46.53,46.45,46.5,30579.0,38.7123,38.7789,38.7123,38.7539,30579.0
2020-05-19 12:30:00,46.51,46.52,46.45,46.48,29184.0,38.7623,38.7706,38.7123,38.7373,29184.0
2020-05-19 12:40:00,46.48,46.52,46.45,46.51,29328.0,38.7373,38.7706,38.7123,38.7623,29328.0
2020-05-19 12:50:00,46.51,46.52,46.45,46.47,18060.0,38.7623,38.7706,38.7123,38.7289,18060.0
2020-05-19 13:00:00,46.48,46.5,46.37,46.43,21885.0,38.7373,38.7539,38.6456,38.6956,21885.0
2020-05-19 13:10:00,46.43,46.47,46.39,46.43,17853.0,38.6956,38.7289,38.6623,38.6956,17853.0
2020-05-19 13:20:00,46.42,46.42,46.34,46.35,15318.0,38.6873,38.6873,38.6206,38.6289,15318.0
2020-05-19 13:30:00,46.35,46.39,46.33,46.39,67674.0,38.6289,38.6623,38.6123,38.6623,67674.0
2020-05-19 13:40:00,46.4,46.47,46.4,46.42,90906.0,38.6706,38.7289,38.6706,38.6873,90906.0
2020-05-19 13:50:00,46.41,46.41,46.36,46.38,13518.0,38.6789,38.6789,38.6373,38.6539,13518.0
2020-05-19 14:00:00,46.38,46.45,46.31,46.45,31459.5,38.6539,38.7123,38.5956,38.7123,31459.5
2020-05-19 14:10:00,46.44,46.49,46.43,46.49,24790.5,38.7039,38.7456,38.6956,38.7456,24790.5
2020-05-19 14:20:00,46.49,46.51,46.47,46.5,23685.0,38.7456,38.7623,38.7289,38.7539,23685.0
2020-05-19 14:30:00,46.5,46.52,46.45,46.51,24493.5,38.7539,38.7706,38.7123,38.7623,24493.5
2020-05-19 14:40:00,46.51,46.55,46.49,46.55,22212.0,38.7623,38.7956,38.7456,38.7956,22212.0
2020-05-19 14:50:00,46.53,46.53,46.28,46.32,59502.0,38.7789,38.7789,38.5706,38.6039,59502.0
2020-05-19 15:00:00,46.31,46.43,46.29,46.41,41239.5,38.5956,38.6956,38.5789,38.6789,41239.5
2020-05-19 15:10:00,46.41,46.56,46.39,46.43,77407.5,38.6789,38.8039,38.6623,38.6956,77407.5
2020-05-19 15:20:00,46.44,46.45,46.23,46.28,74151.0,38.7039,38.7123,38.5289,38.5706,74151.0
2020-05-19 15:30:00,46.27,46.28,45.99,46.05,52834.5,38.5622,38.5706,38.3289,38.3789,52834.5
2020-05-19 15:40:00,46.03,46.06,45.95,45.98,63336.0,38.3622,38.3872,38.2956,38.3206,63336.0
2020-05-19 15:50:00,45.91,45.97,45.66,45.7,257305.5,38.2622,38.3122,38.0539,38.0872,257305.5
2020-05-20 09:30:00,45.8,46.16,45.75,46.14,46030.5,38.1705,38.4706,38.1289,38.4539,46030.5
2020-05-20 09:40:00,46.14,46.33,46.03,46.27,33576.0,38.4539,38.6123,38.3622,38.5622,33576.0
2020-05-20 09:50:00,46.31,46.31,46.1,46.17,34944.0,38.5956,38.5956,38.4206,38.4789,34944.0
2020-05-20 10:00:00,46.2,46.4,46.18,46.31,80202.0,38.5039,38.6706,38.4872,38.5956,80202.0
2020-05-20 10:10:00,46.3,46.42,46.27,46.42,47361.0,38.5872,38.6873,38.5622,38.6873,47361.0
2020-05-20 10:20:00,46.41,46.53,46.4,46.51,33243.0,38.6789,38.7789,38.6706,38.7623,33243.0
2020-05-20 10:30:00,46.53,46.53,46.34,46.36,28594.5,38.7789,38.7789,38.6206,38.6373,28594.5
2020-05-20 10:40:00,46.36,46.36,46.18,46.19,95878.5,38.6373,38.6373,38.4872,38.4956,95878.5
2020-05-20 10:50:00,46.19,46.23,46.14,46.22,37660.5,38.4956,38.5289,38.4539,38.5206,37660.5
2020-05-20 11:00:00,46.22,46.25,46.09,46.15,43477.5,38.5206,38.5456,38.4122,38.4622,43477.5
2020-05-20 11:10:00,46.19,46.33,46.15,46.33,31429.5,38.4956,38.6123,38.4622,38.6123,31429.5
2020-05-20 11:20:00,46.33,46.34,46.25,46.31,22809.0,38.6123,38.6206,38.5456,38.5956,22809.0
2020-05-20 11:30:00,46.29,46.37,46.25,46.26,15703.5,38.5789,38.6456,38.5456,38.5539,15703.5
2020-05-20 11:40:00,46.29,46.34,46.28,46.32,15469.5,38.5789,38.6206,38.5706,38.6039,15469.5
2020-05-20 11:50:00,46.33,46.33,46.21,46.21,22005.0,38.6123,38.6123,38.5122,38.5122,22005.0
2020-05-20 12:00:00,46.23,46.23,46.16,46.17,14688.0,38.5289,38.5289,38.4706,38.4789,14688.0
2020-05-20 12:10:00,46.14,46.14,46.09,46.13,21558.0,38.4539,38.4539,38.4122,38.4456,21558.0
2020-05-20 12:20:00,46.16,46.21,46.13,46.21,13440.0,38.4706,38.5122,38.4456,38.5122,13440.0
2020-05-20 12:30:00,46.21,46.23,46.19,46.2,14830.5,38.5122,38.5289,38.4956,38.5039,14830.5
2020-05-20 12:40:00,46.18,46.2,46.12,46.2,20664.0,38.4872,38.5039,38.4372,38.5039,20664.0
2020-05-20 12:50:00,46.21,46.22,46.14,46.15,10539.0,38.5122,38.5206,38.4539,38.4622,10539.0
2020-05-20 13:00:00,46.16,46.17,46.01,46.01,14310.0,38.4706,38.4789,38.3456,38.3456,14310.0
2020-05-20 13:10:00,46.0,46.07,45.98,46.02,21505.5,38.3372,38.3956,38.3206,38.3539,21505.5
2020-05-20 13:20:00,46.02,46.04,45.91,45.92,26476.5,38.3539,38.3706,38.2622,38.2705,26476.5
2020-05-20 13:30:00,45.95,45.97,45.89,45.97,25233.0,38.2956,38.3122,38.2455,38.3122,25233.0
2020-05-20 13:40:00,45.97,46.0,45.95,45.98,20482.5,38.3122,38.3372,38.2956,38.3206,20482.5
2020-05-20 13:50:00,45.99,46.01,45.96,45.97,15741.0,38.3289,38.3456,38.3039,38.3122,15741.0
2020-05-20 14:00:00,45.97,46.05,45.93,45.96,33964.5,38.3122,38.3789,38.2789,38.3039,33964.5
2020-05-20 14:10:00,45.97,45.99,45.81,45.82,20541.0,38.3122,38.3289,38.1789,38.1872,20541.0
2020-05-20 14:20:00,45.8,45.91,45.79,45.89,36114.0,38.1705,38.2622,38.1622,38.2455,36114.0
2020-05-20 14:30:00,45.89,45.99,45.89,45.94,21040.5,38.2455,38.3289,38.2455,38.2872,21040.5
2020-05-20 14:40:00,45.95,45.95,45.87,45.93,23170.5,38.2956,38.2956,38.2289,38.2789,23170.5
2020-05-20 14:50:00,45.92,46.06,45.92,46.01,94510.5,38.2705,38.3872,38.2705,38.3456,94510.5
2020-05-20 15:00:00,46.0,46.05,45.91,45.93,37645.5,38.3372,38.3789,38.2622,38.2789,37645.5
2020-05-20 15:10:00,45.94,45.97,45.89,45.95,31362.0,38.2872,38.3122,38.2455,38.2956,31362.0
2020-05-20 15:20:00,45.97,46.15,45.97,46.13,40303.5,38.3122,38.4622,38.3122,38.4456,40303.5
2020-05-20 15:30:00,46.14,46.14,46.04,46.05,46443.0,38.4539,38.4539,38.3706,38.3789,46443.0
2020-05-20 15:40:00,46.05,46.09,45.96,45.99,51969.0,38.3789,38.4122,38.3039,38.3289,51969.0
2020-05-20 15:50:00,45.98,46.03,45.87,46.03,326128.5,38.3206,38.3622,38.2289,38.3622,326128.5
2020-05-21 09:30:00,46.01,46.13,45.79,46.11,31072.5,38.3456,38.4456,38.1622,38.4289,31072.5
2020-05-21 09:40:00,46.13,46.14,46.01,46.07,14151.0,38.4456,38.4539,38.3456,38.3956,14151.0
2020-05-21 09:50:00,46.08,46.08,45.85,45.97,20539.5,38.4039,38.4039,38.2122,38.3122,20539.5
2020-05-21 10:00:00,45.97,46.05,45.89,45.97,17917.5,38.3122,38.3789,38.2455,38.3122,17917.5
2020-05-21 10:10:00,45.97,46.0,45.9,45.9,12481.5,38.3122,38.3372,38.2539,38.2539,12481.5
2020-05-21 10:20:00,45.93,45.99,45.93,45.93,27300.0,38.2789,38.3289,38.2789,38.2789,27300.0
2020-05-21 10:30:00,45.87,45.87,45.76,45.76,33273.0,38.2289,38.2289,38.1372,38.1372,33273.0
2020-05-21 10:40:00,45.77,45.85,45.75,45.81,14658.0,38.1455,38.2122,38.1289,38.1789,14658.0
2020-05-21 10:50:00,45.79,45.89,45.77,45.82,13635.0,38.1622,38.2455,38.1455,38.1872,13635.0
2020-05-21 11:00:00,45.82,45.82,45.66,45.67,20652.0,38.1872,38.1872,38.0539,38.0622,20652.0
2020-05-21 11:10:00,45.66,45.69,45.5,45.5,17436.0,38.0539,38.0789,37.9205,37.9205,17436.0
2020-05-21 11:20:00,45.54,45.54,45.43,45.47,25491.0,37.9539,37.9539,37.8622,37.8955,25491.0
2020-05-21 11:30:00,45.46,45.49,45.39,45.46,20911.5,37.8872,37.9122,37.8288,37.8872,20911.5
2020-05-21 11:40:00,45.46,45.55,45.46,45.52,33045.0,37.8872,37.9622,37.8872,37.9372,33045.0
2020-05-21 11:50:00,45.52,45.59,45.49,45.52,12903.0,37.9372,37.9955,37.9122,37.9372,12903.0
2020-05-21 12:00:00,45.55,45.65,45.53,45.58,11172.0,37.9622,38.0455,37.9455,37.9872,11172.0
2020-05-21 12:10:00,45.57,45.63,45.51,45.57,36579.0,37.9789,38.0289,37.9288,37.9789,36579.0
2020-05-21 12:20:00,45.58,45.67,45.54,45.59,7624.5,37.9872,38.0622,37.9539,37.9955,7624.5
2020-05-21 12:30:00,45.54,45.56,45.47,45.47,18615.0,37.9539,37.9705,37.8955,37.8955,18615.0
2020-05-21 12:40:00,45.51,45.61,45.51,45.56,16413.0,37.9288,38.0122,37.9288,37.9705,16413.0
2020-05-21 12:50:00,45.56,45.59,45.49,45.51,9750.0,37.9705,37.9955,37.9122,37.9288,9750.0
2020-05-21 13:00:00,45.53,45.68,45.49,45.6,26097.0,37.9455,38.0705,37.9122,38.0039,26097.0
2020-05-21 13:10:00,45.61,45.65,45.57,45.59,11071.5,38.0122,38.0455,37.9789,37.9955,11071.5
2020-05-21 13:20:00,45.59,45.59,45.51,45.56,20772.0,37.9955,37.9955,37.9288,37.9705,20772.0
2020-05-21 13:30:00,45.55,45.63,45.51,45.56,27120.0,37.9622,38.0289,37.9288,37.9705,27120.0
2020-05-21 13:40:00,45.57,45.59,45.54,45.57,11929.5,37.9789,37.9955,37.9539,37.9789,11929.5
2020-05-21 13:50:00,45.58,45.6,45.53,45.59,13788.0,37.9872,38.0039,37.9455,37.9955,13788.0
2020-05-21 14:00:00,45.56,45.61,45.53,45.54,17005.5,37.9705,38.0122,37.9455,37.9539,17005.5
2020-05-21 14:10:00,45.53,45.58,45.53,45.55,17641.5,37.9455,37.9872,37.9455,37.9622,17641.5
2020-05-21 14:20:00,45.57,45.61,45.55,45.55,11254.5,37.9789,38.0122,37.9622,37.9622,11254.5
2020-05-21 14:30:00,45.56,45.59,45.44,45.45,35748.0,37.9705,37.9955,37.8705,37.8788,35748.0
2020-05-21 14:40:00,45.47,45.49,45.39,45.39,20049.0,37.8955,37.9122,37.8288,37.8288,20049.0
2020-05-21 14:50:00,45.39,45.45,45.38,45.42,35548.5,37.8288,37.8788,37.8205,37.8538,35548.5
2020-05-21 15:00:00,45.41,45.51,45.4,45.49,19030.5,37.8455,37.9288,37.8372,37.9122,19030.5
2020-05-21 15:10:00,45.47,45.58,45.43,45.57,15904.5,37.8955,37.9872,37.8622,37.9789,15904.5
2020-05-21 15:20:00,45.57,45.59,45.51,45.52,24160.5,37.9789,37.9955,37.9288,37.9372,24160.5
2020-05-21 15:30:00,45.52,45.55,45.41,45.49,36441.0,37.9372,37.9622,37.8455,37.9122,36441.0
2020-05-21 15:40:00,45.49,45.53,45.43,45.47,114960.0,37.9122,37.9455,37.8622,37.8955,114960.0
2020-05-21 15:50:00,45.51,45.55,45.35,45.47,191496.0,37.9288,37.9622,37.7955,37.8955,191496.0
2020-05-22 09:30:00,45.26,45.47,45.26,45.38,29104.5,37.7205,37.8955,37.7205,37.8205,29104.5
2020-05-22 09:40:00,45.37,45.47,45.32,45.47,33954.0,37.8122,37.8955,37.7705,37.8955,33954.0
2020-05-22 09:50:00,45.47,45.47,45.37,45.37,22035.0,37.8955,37.8955,37.8122,37.8122,22035.0
2020-05-22 10:00:00,45.34,45.43,45.29,45.35,25785.0,37.7872,37.8622,37.7455,37.7955,25785.0
2020-05-22 10:10:00,45.36,45.45,45.31,45.39,34390.5,37.8038,37.8788,37.7622,37.8288,34390.5
2020-05-22 10:20:00,45.41,45.51,45.39,45.47,70408.5,37.8455,37.9288,37.8288,37.8955,70408.5
2020-05-22 10:30:00,45.48,45.63,45.3,45.34,148413.0,37.9038,38.0289,37.7538,37.7872,148413.0
2020-05-22 10:40:00,45.34,45.35,45.21,45.21,39627.0,37.7872,37.7955,37.6788,37.6788,39627.0
2020-05-22 10:50:00,45.2,45.27,45.11,45.13,22552.5,37.6705,37.7288,37.5955,37.6121,22552.5
2020-05-22 11:00:00,45.12,45.21,45.05,45.09,34860.0,37.6038,37.6788,37.5455,37.5788,34860.0
2020-05-22 11:10:00,45.08,45.1,45.03,45.07,34768.5,37.5705,37.5871,37.5288,37.5621,34768.5
2020-05-22 11:20:00,45.05,45.09,45.01,45.05,25972.5,37.5455,37.5788,37.5121,37.5455,25972.5
2020-05-22 11:30:00,45.05,45.11,45.01,45.08,42399.0,37.5455,37.5955,37.5121,37.5705,42399.0
2020-05-22 11:40:00,45.09,45.15,45.04,45.15,60478.5,37.5788,37.6288,37.5371,37.6288,60478.5
2020-05-22 11:50:00,45.17,45.18,45.13,45.15,29980.5,37.6455,37.6538,37.6121,37.6288,29980.5
2020-05-22 12:00:00,45.17,45.21,45.15,45.2,23482.5,37.6455,37.6788,37.6288,37.6705,23482.5
2020-05-22 12:10:00,45.21,45.22,45.14,45.15,25324.5,37.6788,37.6872,37.6205,37.6288,25324.5
2020-05-22 12:20:00,45.17,45.21,45.16,45.19,25096.5,37.6455,37.6788,37.6372,37.6622,25096.5
2020-05-22 12:30:00,45.18,45.33,45.17,45.3,23430.0,37.6538,37.7788,37.6455,37.7538,23430.0
2020-05-22 12:40:00,45.3,45.37,45.3,45.34,15630.0,37.7538,37.8122,37.7538,37.7872,15630.0
2020-05-22 12:50:00,45.35,45.43,45.35,45.41,12549.0,37.7955,37.8622,37.7955,37.8455,12549.0
2020-05-22 13:00:00,45.39,45.43,45.37,45.39,18819.0,37.8288,37.8622,37.8122,37.8288,18819.0
2020-05-22 13:10:00,45.38,45.41,45.32,45.41,21586.5,37.8205,37.8455,37.7705,37.8455,21586.5
2020-05-22 13:20:00,45.41,45.47,45.38,45.39,19620.0,37.8455,37.8955,37.8205,37.8288,19620.0
2020-05-22 13:30:00,45.39,45.39,45.33,45.37,14433.0,37.8288,37.8288,37.7788,37.8122,14433.0
2020-05-22 13:40:00,45.36,45.37,45.29,45.37,18472.5,37.8038,37.8122,37.7455,37.8122,18472.5
2020-05-22 13:50:00,45.36,45.43,45.31,45.43,14176.5,37.8038,37.8622,37.7622,37.8622,14176.5
2020-05-22 14:00:00,45.44,45.53,45.42,45.52,25918.5,37.8705,37.9455,37.8538,37.9372,25918.5
2020-05-22 14:10:00,45.53,45.58,45.51,45.56,18930.0,37.9455,37.9872,37.9288,37.9705,18930.0
2020-05-22 14:20:00,45.57,45.57,45.49,45.51,21309.0,37.9789,37.9789,37.9122,37.9288,21309.0
2020-05-22 14:30:00,45.51,45.54,45.49,45.54,13444.5,37.9288,37.9539,37.9122,37.9539,13444.5
2020-05-22 14:40:00,45.53,45.53,45.47,45.49,27625.5,37.9455,37.9455,37.8955,37.9122,27625.5
2020-05-22 14:50:00,45.5,45.53,45.45,45.51,71611.5,37.9205,37.9455,37.8788,37.9288,71611.5
2020-05-22 15:00:00,45.5,45.62,45.46,45.61,26439.0,37.9205,38.0205,37.8872,38.0122,26439.0
2020-05-22 15:10:00,45.61,45.65,45.53,45.55,21250.5,38.0122,38.0455,37.9455,37.9622,21250.5
2020-05-22 15:20:00,45.55,45.58,45.43,45.47,89923.5,37.9622,37.9872,37.8622,37.8955,89923.5
2020-05-22 15:30:00,45.47,45.54,45.45,45.5,62242.5,37.8955,37.9539,37.8788,37.9205,62242.5
2020-05-22 15:40:00,45.5,45.65,45.49,45.63,53067.0,37.9205,38.0455,37.9122,38.0289,53067.0
2020-05-22 15:50:00,45.63,45.68,45.55,45.61,151815.0,38.0289,38.0705,37.9622,38.0122,151815.0
2020-05-26 09:30:00,46.62,47.01,46.35,46.87,108961.5,38.8539,39.179,38.6289,39.0623,108961.5
2020-05-26 09:40:00,46.87,47.25,46.86,47.15,70876.5,39.0623,39.379,39.054,39.2957,70876.5
2020-05-26 09:50:00,47.15,47.26,47.08,47.09,48076.5,39.2957,39.3873,39.2373,39.2456,48076.5
2020-05-26 10:00:00,47.08,47.18,47.02,47.11,44779.5,39.2373,39.3207,39.1873,39.2623,44779.5
2020-05-26 10:10:00,47.13,47.45,47.11,47.45,76242.0,39.279,39.5457,39.2623,39.5457,76242.0
2020-05-26 10:20:00,47.46,47.53,47.35,47.53,44319.0,39.554,39.6124,39.4623,39.6124,44319.0
2020-05-26 10:30:00,47.53,47.53,47.43,47.45,41773.5,39.6124,39.6124,39.529,39.5457,41773.5
2020-05-26 10:40:00,47.49,47.53,47.4,47.42,25936.5,39.579,39.6124,39.504,39.5207,25936.5
2020-05-26 10:50:00,47.43,47.65,47.43,47.6,30849.0,39.529,39.7124,39.529,39.6707,30849.0
2020-05-26 11:00:00,47.61,47.73,47.61,47.69,34840.5,39.679,39.779,39.679,39.7457,34840.5
2020-05-26 11:10:00,47.69,47.73,47.59,47.67,57717.0,39.7457,39.779,39.6624,39.729,57717.0
2020-05-26 11:20:00,47.67,47.68,47.52,47.63,39960.0,39.729,39.7374,39.604,39.6957,39960.0
2020-05-26 11:30:00,47.63,47.74,47.63,47.73,27297.0,39.6957,39.7874,39.6957,39.779,27297.0
2020-05-26 11:40:00,47.73,47.88,47.71,47.87,35763.0,39.779,39.904,39.7624,39.8957,35763.0
2020-05-26 11:50:00,47.87,47.9,47.8,47.82,51892.5,39.8957,39.9207,39.8374,39.854,51892.5
2020-05-26 12:00:00,47.82,47.95,47.81,47.92,40078.5,39.854,39.9624,39.8457,39.9374,40078.5
2020-05-26 12:10:00,47.92,47.99,47.82,47.82,64224.0,39.9374,39.9957,39.854,39.854,64224.0
2020-05-26 12:20:00,47.82,47.89,47.8,47.88,29250.0,39.854,39.9124,39.8374,39.904,29250.0
2020-05-26 12:30:00,47.89,47.93,47.83,47.92,37744.5,39.9124,39.9457,39.8624,39.9374,37744.5
2020-05-26 12:40:00,47.92,47.97,47.91,47.95,48234.0,39.9374,39.9791,39.9291,39.9624,48234.0
2020-05-26 12:50:00,47.97,47.99,47.93,47.99,44101.5,39.9791,39.9957,39.9457,39.9957,44101.5
2020-05-26 13:00:00,47.99,48.03,47.95,47.98,38304.0,39.9957,40.0291,39.9624,39.9874,38304.0
2020-05-26 13:10:00,47.99,48.05,47.96,47.99,32967.0,39.9957,40.0457,39.9707,39.9957,32967.0
2020-05-26 13:20:00,47.98,48.07,47.93,48.01,31824.0,39.9874,40.0624,39.9457,40.0124,31824.0
2020-05-26 13:30:00,48.02,48.03,47.99,48.02,32328.0,40.0207,40.0291,39.9957,40.0207,32328.0
2020-05-26 13:40:00,48.02,48.11,48.0,48.0,29364.0,40.0207,40.0957,40.0041,40.0041,29364.0
2020-05-26 13:50:00,48.0,48.07,47.96,48.02,41061.0,40.0041,40.0624,39.9707,40.0207,41061.0
2020-05-26 14:00:00,48.03,48.21,48.02,48.16,55168.5,40.0291,40.1791,40.0207,40.1374,55168.5
2020-05-26 14:10:00,48.16,48.23,48.16,48.19,45286.5,40.1374,40.1957,40.1374,40.1624,45286.5
2020-05-26 14:20:00,48.2,48.25,48.2,48.25,39531.0,40.1707,40.2124,40.1707,40.2124,39531.0
2020-05-26 14:30:00,48.25,48.29,48.19,48.27,51517.5,40.2124,40.2458,40.1624,40.2291,51517.5
2020-05-26 14:40:00,48.27,48.28,48.2,48.24,46939.5,40.2291,40.2374,40.1707,40.2041,46939.5
2020-05-26 14:50:00,48.23,48.33,48.21,48.31,37819.5,40.1957,40.2791,40.1791,40.2624,37819.5
2020-05-26 15:00:00,48.29,48.35,48.27,48.32,60769.5,40.2458,40.2958,40.2291,40.2708,60769.5
2020-05-26 15:10:00,48.32,48.43,48.32,48.43,53868.0,40.2708,40.3624,40.2708,40.3624,53868.0
2020-05-26 15:20:00,48.43,48.5,48.39,48.44,81061.5,40.3624,40.4208,40.3291,40.3708,81061.5
2020-05-26 15:30:00,48.43,48.46,48.21,48.32,149740.5,40.3624,40.3874,40.1791,40.2708,149740.5
2020-05-26 15:40:00,48.32,48.36,48.24,48.32,141636.0,40.2708,40.3041,40.2041,40.2708,141636.0
2020-05-26 15:50:00,48.33,48.41,48.28,48.4,322431.0,40.2791,40.3458,40.2374,40.3374,322431.0
2020-05-27 09:30:00,49.39,49.73,48.77,49.61,69195.0,41.1625,41.4459,40.6458,41.3459,69195.0
2020-05-27 09:40:00,49.61,49.87,49.53,49.85,42786.0,41.3459,41.5626,41.2792,41.5459,42786.0
2020-05-27 09:50:00,49.86,49.91,49.64,49.66,50125.5,41.5542,41.5959,41.3709,41.3875,50125.5
2020-05-27 10:00:00,49.65,49.69,49.48,49.5,57772.5,41.3792,41.4125,41.2375,41.2542,57772.5
2020-05-27 10:10:00,49.49,49.7,49.39,49.66,58522.5,41.2459,41.4209,41.1625,41.3875,58522.5
2020-05-27 10:20:00,49.66,49.66,49.45,49.52,29778.0,41.3875,41.3875,41.2125,41.2709,29778.0
2020-05-27 10:30:00,49.51,49.53,49.39,49.51,44689.5,41.2625,41.2792,41.1625,41.2625,44689.5
2020-05-27 10:40:00,49.53,49.53,49.36,49.36,53131.5,41.2792,41.2792,41.1375,41.1375,53131.5
2020-05-27 10:50:00,49.35,49.5,49.32,49.47,54201.0,41.1292,41.2542,41.1042,41.2292,54201.0
2020-05-27 11:00:00,49.47,49.72,49.42,49.69,46731.0,41.2292,41.4375,41.1875,41.4125,46731.0
2020-05-27 11:10:00,49.69,49.81,49.63,49.79,50038.5,41.4125,41.5125,41.3625,41.4959,50038.5
2020-05-27 11:20:00,49.77,49.77,49.6,49.71,35362.5,41.4792,41.4792,41.3375,41.4292,35362.5
2020-05-27 11:30:00,49.71,49.76,49.43,49.55,58641.0,41.4292,41.4709,41.1958,41.2959,58641.0
2020-05-27 11:40:00,49.55,49.59,49.45,49.58,24049.5,41.2959,41.3292,41.2125,41.3209,24049.5
2020-05-27 11:50:00,49.59,49.66,49.59,49.61,35142.0,41.3292,41.3875,41.3292,41.3459,35142.0
2020-05-27 12:00:00,49.59,49.62,49.47,49.56,26002.5,41.3292,41.3542,41.2292,41.3042,26002.5
2020-05-27 12:10:00,49.56,49.57,49.49,49.49,24297.0,41.3042,41.3125,41.2459,41.2459,24297.0
2020-05-27 12:20:00,49.49,49.52,49.45,49.45,28947.0,41.2459,41.2709,41.2125,41.2125,28947.0
2020-05-27 12:30:00,49.45,49.48,49.39,49.4,16926.0,41.2125,41.2375,41.1625,41.1708,16926.0
2020-05-27 12:40:00,49.4,49.5,49.36,49.48,24169.5,41.1708,41.2542,41.1375,41.2375,24169.5
2020-05-27 12:50:00,49.48,49.52,49.45,49.48,23038.5,41.2375,41.2709,41.2125,41.2375,23038.5
2020-05-27 13:00:00,49.47,49.55,49.37,49.51,27058.5,41.2292,41.2959,41.1458,41.2625,27058.5
2020-05-27 13:10:00,49.52,49.55,49.46,49.53,22170.0,41.2709,41.2959,41.2208,41.2792,22170.0
2020-05-27 13:20:00,49.55,49.56,49.46,49.55,21010.5,41.2959,41.3042,41.2208,41.2959,21010.5
2020-05-27 13:30:00,49.53,49.71,49.49,49.69,52980.0,41.2792,41.4292,41.2459,41.4125,52980.0
2020-05-27 13:40:00,49.69,49.71,49.61,49.64,33370.5,41.4125,41.4292,41.3459,41.3709,33370.5
2020-05-27 13:50:00,49.65,49.74,49.61,49.71,32949.0,41.3792,41.4542,41.3459,41.4292,32949.0
2020-05-27 14:00:00,49.7,49.88,49.69,49.88,45846.0,41.4209,41.5709,41.4125,41.5709,45846.0
2020-05-27 14:10:00,49.87,49.9,49.79,49.83,50211.0,41.5626,41.5876,41.4959,41.5292,50211.0
2020-05-27 14:20:00,49.82,49.82,49.74,49.79,33811.5,41.5209,41.5209,41.4542,41.4959,33811.5
2020-05-27 14:30:00,49.79,49.79,49.68,49.73,34650.0,41.4959,41.4959,41.4042,41.4459,34650.0
2020-05-27 14:40:00,49.72,49.74,49.57,49.61,43438.5,41.4375,41.4542,41.3125,41.3459,43438.5
2020-05-27 14:50:00,49.62,49.69,49.59,49.65,41761.5,41.3542,41.4125,41.3292,41.3792,41761.5
2020-05-27 15:00:00,49.66,49.69,49.63,49.66,48916.5,41.3875,41.4125,41.3625,41.3875,48916.5
2020-05-27 15:10:00,49.67,49.71,49.65,49.67,54523.5,41.3959,41.4292,41.3792,41.3959,54523.5
2020-05-27 15:20:00,49.67,49.77,49.61,49.74,78831.0,41.3959,41.4792,41.3459,41.4542,78831.0
2020-05-27 15:30:00,49.73,49.73,49.62,49.68,95833.5,41.4459,41.4459,41.3542,41.4042,95833.5
2020-05-27 15:40:00,49.69,49.97,49.69,49.97,113371.5,41.4125,41.6459,41.4125,41.6459,113371.5
2020-05-27 15:50:00,49.97,50.07,49.97,50.04,245121.0,41.6459,41.7292,41.6459,41.7042,245121.0
2020-05-28 09:30:00,50.11,50.35,49.45,49.51,65485.5,41.7626,41.9626,41.2125,41.2625,65485.5
2020-05-28 09:40:00,49.56,49.57,49.25,49.31,59427.0,41.3042,41.3125,41.0458,41.0958,59427.0
2020-05-28 09:50:00,49.29,49.55,49.28,49.48,87390.0,41.0792,41.2959,41.0708,41.2375,87390.0
2020-05-28 10:00:00,49.47,49.54,49.41,49.47,73162.5,41.2292,41.2875,41.1792,41.2292,73162.5
2020-05-28 10:10:00,49.46,49.57,49.41,49.47,54022.5,41.2208,41.3125,41.1792,41.2292,54022.5
2020-05-28 10:20:00,49.47,49.59,49.46,49.55,43342.5,41.2292,41.3292,41.2208,41.2959,43342.5
2020-05-28 10:30:00,49.56,49.59,49.48,49.53,53002.5,41.3042,41.3292,41.2375,41.2792,53002.5
2020-05-28 10:40:00,49.53,49.57,49.45,49.53,41460.0,41.2792,41.3125,41.2125,41.2792,41460.0
2020-05-28 10:50:00,49.53,49.69,49.44,49.67,42753.0,41.2792,41.4125,41.2042,41.3959,42753.0
2020-05-28 11:00:00,49.66,49.67,49.5,49.53,32646.0,41.3875,41.3959,41.2542,41.2792,32646.0
2020-05-28 11:10:00,49.55,49.64,49.49,49.64,22671.0,41.2959,41.3709,41.2459,41.3709,22671.0
2020-05-28 11:20:00,49.63,49.73,49.58,49.73,26107.5,41.3625,41.4459,41.3209,41.4459,26107.5
2020-05-28 11:30:00,49.75,49.8,49.69,49.69,23805.0,41.4625,41.5042,41.4125,41.4125,23805.0
2020-05-28 11:40:00,49.67,49.72,49.65,49.7,30927.0,41.3959,41.4375,41.3792,41.4209,30927.0
2020-05-28 11:50:00,49.71,49.77,49.69,49.73,44296.5,41.4292,41.4792,41.4125,41.4459,44296.5
2020-05-28 12:00:00,49.73,49.81,49.71,49.79,37572.0,41.4459,41.5125,41.4292,41.4959,37572.0
2020-05-28 12:10:00,49.81,49.81,49.65,49.65,29842.5,41.5125,41.5125,41.3792,41.3792,29842.5
2020-05-28 12:20:00,49.65,49.68,49.55,49.57,23475.0,41.3792,41.4042,41.2959,41.3125,23475.0
2020-05-28 12:30:00,49.57,49.68,49.53,49.64,22930.5,41.3125,41.4042,41.2792,41.3709,22930.5
2020-05-28 12:40:00,49.67,49.75,49.66,49.73,22390.5,41.3959,41.4625,41.3875,41.4459,22390.5
2020-05-28 12:50:00,49.71,49.81,49.71,49.78,17227.5,41.4292,41.5125,41.4292,41.4875,17227.5
2020-05-28 13:00:00,49.8,49.81,49.73,49.76,17278.5,41.5042,41.5125,41.4459,41.4709,17278.5
2020-05-28 13:10:00,49.78,49.84,49.73,49.73,25419.0,41.4875,41.5375,41.4459,41.4459,25419.0
2020-05-28 13:20:00,49.74,49.82,49.72,49.8,23824.5,41.4542,41.5209,41.4375,41.5042,23824.5
2020-05-28 13:30:00,49.79,49.91,49.77,49.87,37683.0,41.4959,41.5959,41.4792,41.5626,37683.0
2020-05-28 13:40:00,49.88,49.9,49.83,49.83,19390.5,41.5709,41.5876,41.5292,41.5292,19390.5
2020-05-28 13:50:00,49.83,49.91,49.82,49.87,25440.0,41.5292,41.5959,41.5209,41.5626,25440.0
2020-05-28 14:00:00,49.88,49.89,49.77,49.77,24885.0,41.5709,41.5792,41.4792,41.4792,24885.0
2020-05-28 14:10:00,49.76,49.8,49.71,49.73,43953.0,41.4709,41.5042,41.4292,41.4459,43953.0
2020-05-28 14:20:00,49.75,49.77,49.63,49.65,29562.0,41.4625,41.4792,41.3625,41.3792,29562.0
2020-05-28 14:30:00,49.64,49.67,49.55,49.55,31215.0,41.3709,41.3959,41.2959,41.2959,31215.0
2020-05-28 14:40:00,49.57,49.57,49.41,49.46,66039.0,41.3125,41.3125,41.1792,41.2208,66039.0
2020-05-28 14:50:00,49.45,49.48,49.35,49.39,83916.0,41.2125,41.2375,41.1292,41.1625,83916.0
2020-05-28 15:00:00,49.39,49.49,49.37,49.49,93661.5,41.1625,41.2459,41.1458,41.2459,93661.5
2020-05-28 15:10:00,49.49,49.63,49.4,49.4,40686.0,41.2459,41.3625,41.1708,41.1708,40686.0
2020-05-28 15:20:00,49.43,49.43,49.32,49.32,42582.0,41.1958,41.1958,41.1042,41.1042,42582.0
2020-05-28 15:30:00,49.32,49.38,49.25,49.31,63498.0,41.1042,41.1542,41.0458,41.0958,63498.0
2020-05-28 15:40:00,49.3,49.3,49.11,49.11,86421.0,41.0875,41.0875,40.9292,40.9292,86421.0
2020-05-28 15:50:00,49.11,49.36,48.95,49.33,475194.0,40.9292,41.1375,40.7958,41.1125,475194.0
2020-05-29 09:30:00,49.14,49.14,48.77,48.83,48432.0,40.9542,40.9542,40.6458,40.6958,48432.0
2020-05-29 09:40:00,48.83,48.85,48.6,48.81,40758.0,40.6958,40.7125,40.5041,40.6791,40758.0
2020-05-29 09:50:00,48.77,48.81,48.55,48.55,45996.0,40.6458,40.6791,40.4624,40.4624,45996.0
2020-05-29 10:00:00,48.54,48.75,48.51,48.71,57592.5,40.4541,40.6291,40.4291,40.5958,57592.5
2020-05-29 10:10:00,48.72,48.92,48.67,48.83,51115.5,40.6041,40.7708,40.5624,40.6958,51115.5
2020-05-29 10:20:00,48.82,48.93,48.63,48.71,51798.0,40.6875,40.7791,40.5291,40.5958,51798.0
2020-05-29 10:30:00,48.73,48.77,48.63,48.65,47295.0,40.6125,40.6458,40.5291,40.5458,47295.0
2020-05-29 10:40:00,48.66,48.7,48.57,48.63,54151.5,40.5541,40.5875,40.4791,40.5291,54151.5
2020-05-29 10:50:00,48.64,48.66,48.5,48.65,56248.5,40.5374,40.5541,40.4208,40.5458,56248.5
2020-05-29 11:00:00,48.65,48.72,48.47,48.59,60750.0,40.5458,40.6041,40.3958,40.4958,60750.0
2020-05-29 11:10:00,48.59,48.74,48.59,48.7,43767.0,40.4958,40.6208,40.4958,40.5875,43767.0
2020-05-29 11:20:00,48.69,48.8,48.68,48.7,39603.0,40.5791,40.6708,40.5708,40.5875,39603.0
2020-05-29 11:30:00,48.7,48.81,48.68,48.79,35158.5,40.5875,40.6791,40.5708,40.6625,35158.5
2020-05-29 11:40:00,48.8,48.85,48.72,48.85,21501.0,40.6708,40.7125,40.6041,40.7125,21501.0
2020-05-29 11:50:00,48.85,48.85,48.8,48.81,16968.0,40.7125,40.7125,40.6708,40.6791,16968.0
2020-05-29 12:00:00,48.79,48.88,48.77,48.77,19686.0,40.6625,40.7375,40.6458,40.6458,19686.0
2020-05-29 12:10:00,48.77,48.81,48.71,48.73,22726.5,40.6458,40.6791,40.5958,40.6125,22726.5
2020-05-29 12:20:00,48.73,48.83,48.72,48.81,22021.5,40.6125,40.6958,40.6041,40.6791,22021.5
2020-05-29 12:30:00,48.77,48.81,48.71,48.81,53058.0,40.6458,40.6791,40.5958,40.6791,53058.0
2020-05-29 12:40:00,48.81,48.84,48.77,48.81,18994.5,40.6791,40.7041,40.6458,40.6791,18994.5
2020-05-29 12:50:00,48.82,49.07,48.61,49.04,46641.0,40.6875,40.8958,40.5124,40.8708,46641.0
2020-05-29 13:00:00,49.07,49.07,48.93,48.97,23703.0,40.8958,40.8958,40.7791,40.8125,23703.0
2020-05-29 13:10:00,48.97,49.1,48.95,49.05,19858.5,40.8125,40.9208,40.7958,40.8791,19858.5
2020-05-29 13:20:00,49.04,49.07,48.99,48.99,18606.0,40.8708,40.8958,40.8291,40.8291,18606.0
2020-05-29 13:30:00,48.98,49.01,48.85,48.9,25869.0,40.8208,40.8458,40.7125,40.7541,25869.0
2020-05-29 13:40:00,48.89,48.92,48.86,48.89,21351.0,40.7458,40.7708,40.7208,40.7458,21351.0
2020-05-29 13:50:00,48.89,48.95,48.86,48.93,19810.5,40.7458,40.7958,40.7208,40.7791,19810.5
2020-05-29 14:00:00,48.91,49.13,48.91,49.13,44908.5,40.7625,40.9458,40.7625,40.9458,44908.5
2020-05-29 14:10:00,49.15,49.17,49.01,49.09,28437.0,40.9625,40.9792,40.8458,40.9125,28437.0
2020-05-29 14:20:00,49.1,49.21,49.05,49.16,26997.0,40.9208,41.0125,40.8791,40.9708,26997.0
2020-05-29 14:30:00,49.17,49.2,49.08,49.11,32053.5,40.9792,41.0042,40.9042,40.9292,32053.5
2020-05-29 14:40:00,49.09,49.12,48.95,48.95,33699.0,40.9125,40.9375,40.7958,40.7958,33699.0
2020-05-29 14:50:00,48.93,49.34,48.71,49.32,97309.5,40.7791,41.1208,40.5958,41.1042,97309.5
2020-05-29 15:00:00,49.32,49.55,49.32,49.46,43150.5,41.1042,41.2959,41.1042,41.2208,43150.5
2020-05-29 15:10:00,49.43,49.48,49.31,49.41,39405.0,41.1958,41.2375,41.0958,41.1792,39405.0
2020-05-29 15:20:00,49.39,49.49,49.31,49.35,45513.0,41.1625,41.2459,41.0958,41.1292,45513.0
2020-05-29 15:30:00,49.33,49.44,49.2,49.27,66081.0,41.1125,41.2042,41.0042,41.0625,66081.0
2020-05-29 15:40:00,49.27,49.27,49.13,49.17,82552.5,41.0625,41.0625,40.9458,40.9792,82552.5
2020-05-29 15:50:00,49.19,49.39,49.11,49.24,375132.0,40.9958,41.1625,40.9292,41.0375,375132.0
2020-06-01 09:30:00,49.37,49.47,48.73,48.97,71667.0,41.1458,41.2292,40.6125,40.8125,71667.0
2020-06-01 09:40:00,48.96,49.23,48.96,49.23,47326.5,40.8041,41.0292,40.8041,41.0292,47326.5
2020-06-01 09:50:00,49.21,49.31,49.06,49.15,26041.5,41.0125,41.0958,40.8875,40.9625,26041.5
2020-06-01 10:00:00,49.16,49.41,49.1,49.31,31710.0,40.9708,41.1792,40.9208,41.0958,31710.0
2020-06-01 10:10:00,49.29,49.46,49.29,49.44,31584.0,41.0792,41.2208,41.0792,41.2042,31584.0
2020-06-01 10:20:00,49.43,49.57,49.39,49.43,23386.5,41.1958,41.3125,41.1625,41.1958,23386.5
2020-06-01 10:30:00,49.47,49.57,49.46,49.49,67618.5,41.2292,41.3125,41.2208,41.2459,67618.5
2020-06-01 10:40:00,49.47,49.66,49.45,49.63,103981.5,41.2292,41.3875,41.2125,41.3625,103981.5
2020-06-01 10:50:00,49.61,49.64,49.5,49.53,32728.5,41.3459,41.3709,41.2542,41.2792,32728.5
2020-06-01 11:00:00,49.54,49.54,49.37,49.39,31771.5,41.2875,41.2875,41.1458,41.1625,31771.5
2020-06-01 11:10:00,49.37,49.42,49.33,49.42,25557.0,41.1458,41.1875,41.1125,41.1875,25557.0
2020-06-01 11:20:00,49.43,49.46,49.3,49.33,41548.5,41.1958,41.2208,41.0875,41.1125,41548.5
2020-06-01 11:30:00,49.33,49.39,49.29,49.37,16336.5,41.1125,41.1625,41.0792,41.1458,16336.5
2020-06-01 11:40:00,49.38,49.39,49.31,49.32,12003.0,41.1542,41.1625,41.0958,41.1042,12003.0
2020-06-01 11:50:00,49.3,49.31,49.27,49.27,12837.0,41.0875,41.0958,41.0625,41.0625,12837.0
2020-06-01 12:00:00,49.24,49.39,49.21,49.35,16836.0,41.0375,41.1625,41.0125,41.1292,16836.0
2020-06-01 12:10:00,49.35,49.37,49.27,49.29,17902.5,41.1292,41.1458,41.0625,41.0792,17902.5
2020-06-01 12:20:00,49.29,49.29,49.23,49.24,17442.0,41.0792,41.0792,41.0292,41.0375,17442.0
2020-06-01 12:30:00,49.25,49.31,49.24,49.24,16741.5,41.0458,41.0958,41.0375,41.0375,16741.5
2020-06-01 12:40:00,49.23,49.23,49.16,49.21,17698.5,41.0292,41.0292,40.9708,41.0125,17698.5
2020-06-01 12:50:00,49.23,49.39,49.23,49.39,16323.0,41.0292,41.1625,41.0292,41.1625,16323.0
2020-06-01 13:00:00,49.39,49.39,49.15,49.16,36550.5,41.1625,41.1625,40.9625,40.9708,36550.5
2020-06-01 13:10:00,49.16,49.26,49.11,49.26,15672.0,40.9708,41.0542,40.9292,41.0542,15672.0
2020-06-01 13:20:00,49.26,49.26,49.17,49.18,20589.0,41.0542,41.0542,40.9792,40.9875,20589.0
2020-06-01 13:30:00,49.17,49.2,49.14,49.19,26745.0,40.9792,41.0042,40.9542,40.9958,26745.0
2020-06-01 13:40:00,49.18,49.25,49.18,49.19,17512.5,40.9875,41.0458,40.9875,40.9958,17512.5
2020-06-01 13:50:00,49.19,49.21,49.06,49.09,15946.5,40.9958,41.0125,40.8875,40.9125,15946.5
2020-06-01 14:00:00,49.1,49.12,49.03,49.03,20187.0,40.9208,40.9375,40.8625,40.8625,20187.0
2020-06-01 14:10:00,49.03,49.04,48.96,49.0,21237.0,40.8625,40.8708,40.8041,40.8375,21237.0
2020-06-01 14:20:00,49.0,49.03,48.89,48.91,20437.5,40.8375,40.8625,40.7458,40.7625,20437.5
2020-06-01 14:30:00,48.9,48.98,48.85,48.93,17994.0,40.7541,40.8208,40.7125,40.7791,17994.0
2020-06-01 14:40:00,48.92,49.0,48.88,48.97,16540.5,40.7708,40.8375,40.7375,40.8125,16540.5
2020-06-01 14:50:00,48.98,49.0,48.91,48.91,20760.0,40.8208,40.8375,40.7625,40.7625,20760.0
2020-06-01 15:00:00,48.92,48.99,48.91,48.95,27730.5,40.7708,40.8291,40.7625,40.7958,27730.5
2020-06-01 15:10:00,48.96,48.97,48.84,48.88,25600.5,40.8041,40.8125,40.7041,40.7375,25600.5
2020-06-01 15:20:00,48.89,48.93,48.87,48.91,17356.5,40.7458,40.7791,40.7291,40.7625,17356.5
2020-06-01 15:30:00,48.89,48.98,48.77,48.77,28027.5,40.7458,40.8208,40.6458,40.6458,28027.5
2020-06-01 15:40:00,48.78,48.78,48.67,48.67,59904.0,40.6541,40.6541,40.5624,40.5624,59904.0
2020-06-01 15:50:00,48.66,48.84,48.63,48.74,96462.0,40.5541,40.7041,40.5291,40.6208,96462.0
2020-06-02 09:30:00,48.51,48.83,48.51,48.71,74340.0,40.4291,40.6958,40.4291,40.5958,74340.0
2020-06-02 09:40:00,48.69,48.8,48.63,48.79,54208.5,40.5791,40.6708,40.5291,40.6625,54208.5
2020-06-02 09:50:00,48.79,48.85,48.65,48.67,33396.0,40.6625,40.7125,40.5458,40.5624,33396.0
2020-06-02 10:00:00,48.65,48.67,48.58,48.63,32061.0,40.5458,40.5624,40.4874,40.5291,32061.0
2020-06-02 10:10:00,48.61,48.69,48.6,48.61,32269.5,40.5124,40.5791,40.5041,40.5124,32269.5
2020-06-02 10:20:00,48.61,48.72,48.59,48.71,96898.5,40.5124,40.6041,40.4958,40.5958,96898.5
2020-06-02 10:30:00,48.72,48.83,48.72,48.8,39579.0,40.6041,40.6958,40.6041,40.6708,39579.0
2020-06-02 10:40:00,48.81,48.95,48.81,48.91,40086.0,40.6791,40.7958,40.6791,40.7625,40086.0
2020-06-02 10:50:00,48.9,48.99,48.85,48.99,34857.0,40.7541,40.8291,40.7125,40.8291,34857.0
2020-06-02 11:00:00,48.99,49.01,48.75,48.8,48160.5,40.8291,40.8458,40.6291,40.6708,48160.5
2020-06-02 11:10:00,48.8,48.93,48.77,48.91,33478.5,40.6708,40.7791,40.6458,40.7625,33478.5
2020-06-02 11:20:00,48.91,48.96,48.87,48.9,36052.5,40.7625,40.8041,40.7291,40.7541,36052.5
2020-06-02 11:30:00,48.9,48.91,48.85,48.85,58387.5,40.7541,40.7625,40.7125,40.7125,58387.5
2020-06-02 11:40:00,48.86,48.87,48.77,48.83,22620.0,40.7208,40.7291,40.6458,40.6958,22620.0
2020-06-02 11:50:00,48.81,48.81,48.64,48.68,55665.0,40.6791,40.6791,40.5374,40.5708,55665.0
2020-06-02 12:00:00,48.68,48.74,48.63,48.71,18619.5,40.5708,40.6208,40.5291,40.5958,18619.5
2020-06-02 12:10:00,48.72,48.77,48.71,48.77,22447.5,40.6041,40.6458,40.5958,40.6458,22447.5
2020-06-02 12:20:00,48.77,48.77,48.7,48.71,21694.5,40.6458,40.6458,40.5875,40.5958,21694.5
2020-06-02 12:30:00,48.71,48.71,48.65,48.67,25804.5,40.5958,40.5958,40.5458,40.5624,25804.5
2020-06-02 12:40:00,48.66,48.69,48.62,48.67,34483.5,40.5541,40.5791,40.5208,40.5624,34483.5
2020-06-02 12:50:00,48.67,48.67,48.57,48.59,25470.0,40.5624,40.5624,40.4791,40.4958,25470.0
2020-06-02 13:00:00,48.59,48.67,48.53,48.67,23974.5,40.4958,40.5624,40.4458,40.5624,23974.5
2020-06-02 13:10:00,48.66,48.71,48.61,48.69,26827.5,40.5541,40.5958,40.5124,40.5791,26827.5
2020-06-02 13:20:00,48.68,48.69,48.63,48.64,23497.5,40.5708,40.5791,40.5291,40.5374,23497.5
2020-06-02 13:30:00,48.64,48.67,48.61,48.65,25458.0,40.5374,40.5624,40.5124,40.5458,25458.0
2020-06-02 13:40:00,48.65,48.67,48.62,48.65,31852.5,40.5458,40.5624,40.5208,40.5458,31852.5
2020-06-02 13:50:00,48.66,48.7,48.61,48.64,30922.5,40.5541,40.5875,40.5124,40.5374,30922.5
2020-06-02 14:00:00,48.65,48.7,48.61,48.62,16722.0,40.5458,40.5875,40.5124,40.5208,16722.0
2020-06-02 14:10:00,48.63,48.69,48.62,48.69,37045.5,40.5291,40.5791,40.5208,40.5791,37045.5
2020-06-02 14:20:00,48.7,48.71,48.61,48.63,33114.0,40.5875,40.5958,40.5124,40.5291,33114.0
2020-06-02 14:30:00,48.63,48.65,48.55,48.55,32227.5,40.5291,40.5458,40.4624,40.4624,32227.5
2020-06-02 14:40:00,48.56,48.61,48.55,48.59,18994.5,40.4708,40.5124,40.4624,40.4958,18994.5
2020-06-02 14:50:00,48.59,48.62,48.57,48.6,23244.0,40.4958,40.5208,40.4791,40.5041,23244.0
2020-06-02 15:00:00,48.61,48.65,48.58,48.61,25833.0,40.5124,40.5458,40.4874,40.5124,25833.0
2020-06-02 15:10:00,48.6,48.64,48.59,48.63,34930.5,40.5041,40.5374,40.4958,40.5291,34930.5
2020-06-02 15:20:00,48.63,48.78,48.63,48.77,55752.0,40.5291,40.6541,40.5291,40.6458,55752.0
2020-06-02 15:30:00,48.77,48.87,48.73,48.83,67707.0,40.6458,40.7291,40.6125,40.6958,67707.0
2020-06-02 15:40:00,48.82,48.92,48.77,48.91,93177.0,40.6875,40.7708,40.6458,40.7625,93177.0
2020-06-02 15:50:00,48.91,49.0,48.86,48.93,185128.5,40.7625,40.8375,40.7208,40.7791,185128.5
2020-06-03 09:30:00,48.97,49.61,48.97,49.46,60652.5,40.8125,41.3459,40.8125,41.2208,60652.5
2020-06-03 09:40:00,49.44,49.63,49.43,49.5,39075.0,41.2042,41.3625,41.1958,41.2542,39075.0
2020-06-03 09:50:00,49.49,49.53,49.3,49.31,39271.5,41.2459,41.2792,41.0875,41.0958,39271.5
2020-06-03 10:00:00,49.31,49.51,49.28,49.41,46203.0,41.0958,41.2625,41.0708,41.1792,46203.0
2020-06-03 10:10:00,49.41,49.57,49.41,49.51,28318.5,41.1792,41.3125,41.1792,41.2625,28318.5
2020-06-03 10:20:00,49.5,49.61,49.47,49.61,24496.5,41.2542,41.3459,41.2292,41.3459,24496.5
2020-06-03 10:30:00,49.6,49.73,49.53,49.73,54427.5,41.3375,41.4459,41.2792,41.4459,54427.5
2020-06-03 10:40:00,49.73,49.78,49.71,49.75,28221.0,41.4459,41.4875,41.4292,41.4625,28221.0
2020-06-03 10:50:00,49.75,49.83,49.73,49.78,25617.0,41.4625,41.5292,41.4459,41.4875,25617.0
2020-06-03 11:00:00,49.79,49.89,49.75,49.87,18798.0,41.4959,41.5792,41.4625,41.5626,18798.0
2020-06-03 11:10:00,49.87,49.97,49.85,49.86,23725.5,41.5626,41.6459,41.5459,41.5542,23725.5
2020-06-03 11:20:00,49.86,49.87,49.77,49.77,19872.0,41.5542,41.5626,41.4792,41.4792,19872.0
2020-06-03 11:30:00,49.8,49.87,49.77,49.82,24354.0,41.5042,41.5626,41.4792,41.5209,24354.0
2020-06-03 11:40:00,49.82,49.84,49.76,49.79,26563.5,41.5209,41.5375,41.4709,41.4959,26563.5
2020-06-03 11:50:00,49.81,49.81,49.7,49.76,39723.0,41.5125,41.5125,41.4209,41.4709,39723.0
2020-06-03 12:00:00,49.77,49.83,49.75,49.78,30784.5,41.4792,41.5292,41.4625,41.4875,30784.5
2020-06-03 12:10:00,49.79,49.79,49.63,49.63,47196.0,41.4959,41.4959,41.3625,41.3625,47196.0
2020-06-03 12:20:00,49.65,49.68,49.57,49.67,17974.5,41.3792,41.4042,41.3125,41.3959,17974.5
2020-06-03 12:30:00,49.67,49.71,49.62,49.64,22801.5,41.3959,41.4292,41.3542,41.3709,22801.5
2020-06-03 12:40:00,49.65,49.66,49.49,49.51,25558.5,41.3792,41.3875,41.2459,41.2625,25558.5
2020-06-03 12:50:00,49.53,49.55,49.49,49.51,20394.0,41.2792,41.2959,41.2459,41.2625,20394.0
2020-06-03 13:00:00,49.51,49.56,49.49,49.53,24286.5,41.2625,41.3042,41.2459,41.2792,24286.5
2020-06-03 13:10:00,49.53,49.55,49.48,49.55,22405.5,41.2792,41.2959,41.2375,41.2959,22405.5
2020-06-03 13:20:00,49.55,49.57,49.51,49.52,18654.0,41.2959,41.3125,41.2625,41.2709,18654.0
2020-06-03 13:30:00,49.5,49.54,49.45,49.46,20641.5,41.2542,41.2875,41.2125,41.2208,20641.5
2020-06-03 13:40:00,49.47,49.56,49.47,49.47,26250.0,41.2292,41.3042,41.2292,41.2292,26250.0
2020-06-03 13:50:00,49.45,49.5,49.43,49.49,31132.5,41.2125,41.2542,41.1958,41.2459,31132.5
2020-06-03 14:00:00,49.55,49.65,49.54,49.65,20572.5,41.2959,41.3792,41.2875,41.3792,20572.5
2020-06-03 14:10:00,49.65,49.69,49.65,49.69,22873.5,41.3792,41.4125,41.3792,41.4125,22873.5
2020-06-03 14:20:00,49.69,49.73,49.65,49.73,19645.5,41.4125,41.4459,41.3792,41.4459,19645.5
2020-06-03 14:30:00,49.73,49.81,49.72,49.77,29973.0,41.4459,41.5125,41.4375,41.4792,29973.0
2020-06-03 14:40:00,49.77,49.77,49.7,49.74,32013.0,41.4792,41.4792,41.4209,41.4542,32013.0
2020-06-03 14:50:00,49.75,49.76,49.7,49.7,34948.5,41.4625,41.4709,41.4209,41.4209,34948.5
2020-06-03 15:00:00,49.69,49.77,49.67,49.75,32989.5,41.4125,41.4792,41.3959,41.4625,32989.5
2020-06-03 15:10:00,49.75,49.78,49.73,49.75,32515.5,41.4625,41.4875,41.4459,41.4625,32515.5
2020-06-03 15:20:00,49.75,49.83,49.73,49.81,47290.5,41.4625,41.5292,41.4459,41.5125,47290.5
2020-06-03 15:30:00,49.81,49.88,49.78,49.86,56485.5,41.5125,41.5709,41.4875,41.5542,56485.5
2020-06-03 15:40:00,49.85,49.92,49.84,49.89,63168.0,41.5459,41.6042,41.5375,41.5792,63168.0
2020-06-03 15:50:00,49.89,49.92,49.73,49.75,228415.5,41.5792,41.6042,41.4459,41.4625,228415.5
2020-06-04 09:30:00,49.51,49.8,49.28,49.46,31947.0,41.2625,41.5042,41.0708,41.2208,31947.0
2020-06-04 09:40:00,49.48,49.73,49.35,49.71,18627.0,41.2375,41.4459,41.1292,41.4292,18627.0
2020-06-04 09:50:00,49.69,49.89,49.68,49.87,18163.5,41.4125,41.5792,41.4042,41.5626,18163.5
2020-06-04 10:00:00,49.87,49.93,49.77,49.79,14989.5,41.5626,41.6126,41.4792,41.4959,14989.5
2020-06-04 10:10:00,49.76,49.87,49.73,49.86,9634.5,41.4709,41.5626,41.4459,41.5542,9634.5
2020-06-04 10:20:00,49.93,49.93,49.71,49.87,20202.0,41.6126,41.6126,41.4292,41.5626,20202.0
2020-06-04 10:30:00,49.89,49.96,49.89,49.94,20350.5,41.5792,41.6376,41.5792,41.6209,20350.5
2020-06-04 10:40:00,49.97,50.03,49.91,50.02,22633.5,41.6459,41.6959,41.5959,41.6876,22633.5
2020-06-04 10:50:00,50.02,50.06,49.97,50.05,11224.5,41.6876,41.7209,41.6459,41.7126,11224.5
2020-06-04 11:00:00,50.05,50.05,49.87,49.87,12540.0,41.7126,41.7126,41.5626,41.5626,12540.0
2020-06-04 11:10:00,49.87,49.9,49.79,49.81,15841.5,41.5626,41.5876,41.4959,41.5125,15841.5
2020-06-04 11:20:00,49.81,49.9,49.79,49.82,25011.0,41.5125,41.5876,41.4959,41.5209,25011.0
2020-06-04 11:30:00,49.81,49.85,49.79,49.79,11703.0,41.5125,41.5459,41.4959,41.4959,11703.0
2020-06-04 11:40:00,49.79,49.86,49.77,49.81,12888.0,41.4959,41.5542,41.4792,41.5125,12888.0
2020-06-04 11:50:00,49.83,49.88,49.79,49.87,11358.0,41.5292,41.5709,41.4959,41.5626,11358.0
2020-06-04 12:00:00,49.89,49.95,49.88,49.94,25254.0,41.5792,41.6292,41.5709,41.6209,25254.0
2020-06-04 12:10:00,49.93,49.99,49.91,49.97,17982.0,41.6126,41.6626,41.5959,41.6459,17982.0
2020-06-04 12:20:00,49.97,50.01,49.95,49.97,16114.5,41.6459,41.6792,41.6292,41.6459,16114.5
2020-06-04 12:30:00,49.97,49.97,49.83,49.89,15885.0,41.6459,41.6459,41.5292,41.5792,15885.0
2020-06-04 12:40:00,49.88,49.89,49.83,49.85,12841.5,41.5709,41.5792,41.5292,41.5459,12841.5
2020-06-04 12:50:00,49.86,49.92,49.86,49.91,12339.0,41.5542,41.6042,41.5542,41.5959,12339.0
2020-06-04 13:00:00,49.9,49.92,49.83,49.88,14439.0,41.5876,41.6042,41.5292,41.5709,14439.0
2020-06-04 13:10:00,49.85,49.89,49.83,49.88,16405.5,41.5459,41.5792,41.5292,41.5709,16405.5
2020-06-04 13:20:00,49.87,49.89,49.8,49.86,18591.0,41.5626,41.5792,41.5042,41.5542,18591.0
2020-06-04 13:30:00,49.87,49.98,49.87,49.96,18535.5,41.5626,41.6542,41.5626,41.6376,18535.5
2020-06-04 13:40:00,49.96,50.07,49.96,50.02,30853.5,41.6376,41.7292,41.6376,41.6876,30853.5
2020-06-04 13:50:00,50.03,50.03,49.97,49.99,23809.5,41.6959,41.6959,41.6459,41.6626,23809.5
2020-06-04 14:00:00,50.0,50.0,49.73,49.74,63748.5,41.6709,41.6709,41.4459,41.4542,63748.5
2020-06-04 14:10:00,49.75,49.84,49.69,49.83,94684.5,41.4625,41.5375,41.4125,41.5292,94684.5
2020-06-04 14:20:00,49.83,49.91,49.81,49.87,54591.0,41.5292,41.5959,41.5125,41.5626,54591.0
2020-06-04 14:30:00,49.87,49.97,49.84,49.91,51243.0,41.5626,41.6459,41.5375,41.5959,51243.0
2020-06-04 14:40:00,49.9,50.16,49.88,50.15,41461.5,41.5876,41.8042,41.5709,41.7959,41461.5
2020-06-04 14:50:00,50.16,50.23,50.09,50.12,28195.5,41.8042,41.8626,41.7459,41.7709,28195.5
2020-06-04 15:00:00,50.13,50.19,50.03,50.09,33912.0,41.7792,41.8292,41.6959,41.7459,33912.0
2020-06-04 15:10:00,50.11,50.14,49.99,50.07,35787.0,41.7626,41.7876,41.6626,41.7292,35787.0
2020-06-04 15:20:00,50.07,50.15,50.01,50.15,46461.0,41.7292,41.7959,41.6792,41.7959,46461.0
2020-06-04 15:30:00,50.15,50.25,50.14,50.17,50029.5,41.7959,41.8792,41.7876,41.8126,50029.5
2020-06-04 15:40:00,50.16,50.2,50.1,50.19,69399.0,41.8042,41.8376,41.7542,41.8292,69399.0
2020-06-04 15:50:00,50.19,50.48,50.14,50.46,193597.5,41.8292,42.0709,41.7876,42.0543,193597.5
2020-06-05 09:30:00,51.37,51.97,50.98,51.79,89146.5,42.8127,43.3127,42.4876,43.1627,89146.5
2020-06-05 09:40:00,51.74,51.76,51.39,51.39,25551.0,43.121,43.1377,42.8293,42.8293,25551.0
2020-06-05 09:50:00,51.35,51.42,51.0,51.09,145893.0,42.796,42.8543,42.5043,42.5793,145893.0
2020-06-05 10:00:00,51.11,51.43,51.09,51.41,131992.5,42.596,42.8627,42.5793,42.846,131992.5
2020-06-05 10:10:00,51.41,51.41,51.3,51.31,116578.5,42.846,42.846,42.7543,42.7627,116578.5
2020-06-05 10:20:00,51.31,51.37,51.29,51.33,53778.0,42.7627,42.8127,42.746,42.7793,53778.0
2020-06-05 10:30:00,51.33,51.57,51.31,51.55,93070.5,42.7793,42.9794,42.7627,42.9627,93070.5
2020-06-05 10:40:00,51.55,51.77,51.51,51.76,30181.5,42.9627,43.146,42.9294,43.1377,30181.5
2020-06-05 10:50:00,51.77,51.97,51.77,51.97,53257.5,43.146,43.3127,43.146,43.3127,53257.5
2020-06-05 11:00:00,51.98,52.07,51.83,51.84,52308.0,43.3211,43.3961,43.196,43.2044,52308.0
2020-06-05 11:10:00,51.86,51.93,51.75,51.77,71419.5,43.2211,43.2794,43.1294,43.146,71419.5
2020-06-05 11:20:00,51.76,52.05,51.75,52.05,153060.0,43.1377,43.3794,43.1294,43.3794,153060.0
2020-06-05 11:30:00,52.05,52.21,52.04,52.09,73789.5,43.3794,43.5127,43.3711,43.4127,73789.5
2020-06-05 11:40:00,52.09,52.16,52.05,52.15,54265.5,43.4127,43.4711,43.3794,43.4627,54265.5
2020-06-05 11:50:00,52.15,52.31,52.13,52.29,65445.0,43.4627,43.5961,43.4461,43.5794,65445.0
2020-06-05 12:00:00,52.31,52.33,52.17,52.23,44100.0,43.5961,43.6128,43.4794,43.5294,44100.0
2020-06-05 12:10:00,52.24,52.25,52.01,52.07,42639.0,43.5378,43.5461,43.3461,43.3961,42639.0
2020-06-05 12:20:00,52.12,52.19,52.07,52.13,74161.5,43.4377,43.4961,43.3961,43.4461,74161.5
2020-06-05 12:30:00,52.12,52.29,52.12,52.27,29925.0,43.4377,43.5794,43.4377,43.5628,29925.0
2020-06-05 12:40:00,52.24,52.31,52.23,52.29,20884.5,43.5378,43.5961,43.5294,43.5794,20884.5
2020-06-05 12:50:00,52.29,52.31,52.18,52.25,42337.5,43.5794,43.5961,43.4877,43.5461,42337.5
2020-06-05 13:00:00,52.25,52.32,52.2,52.29,34218.0,43.5461,43.6044,43.5044,43.5794,34218.0
2020-06-05 13:10:00,52.29,52.3,52.17,52.21,21948.0,43.5794,43.5878,43.4794,43.5127,21948.0
2020-06-05 13:20:00,52.22,52.35,52.21,52.35,41217.0,43.5211,43.6294,43.5127,43.6294,41217.0
2020-06-05 13:30:00,52.36,52.37,52.23,52.23,34332.0,43.6378,43.6461,43.5294,43.5294,34332.0
2020-06-05 13:40:00,52.24,52.33,52.23,52.27,38362.5,43.5378,43.6128,43.5294,43.5628,38362.5
2020-06-05 13:50:00,52.27,52.3,52.19,52.29,43674.0,43.5628,43.5878,43.4961,43.5794,43674.0
2020-06-05 14:00:00,52.28,52.4,52.25,52.25,31908.0,43.5711,43.6711,43.5461,43.5461,31908.0
2020-06-05 14:10:00,52.27,52.31,52.18,52.2,25486.5,43.5628,43.5961,43.4877,43.5044,25486.5
2020-06-05 14:20:00,52.21,52.33,52.19,52.32,25120.5,43.5127,43.6128,43.4961,43.6044,25120.5
2020-06-05 14:30:00,52.33,52.37,52.14,52.29,38368.5,43.6128,43.6461,43.4544,43.5794,38368.5
2020-06-05 14:40:00,52.3,52.38,52.28,52.29,28641.0,43.5878,43.6544,43.5711,43.5794,28641.0
2020-06-05 14:50:00,52.3,52.33,52.17,52.21,24130.5,43.5878,43.6128,43.4794,43.5127,24130.5
2020-06-05 15:00:00,52.24,52.27,52.1,52.12,37723.5,43.5378,43.5628,43.4211,43.4377,37723.5
2020-06-05 15:10:00,52.11,52.11,51.98,52.04,45300.0,43.4294,43.4294,43.3211,43.3711,45300.0
2020-06-05 15:20:00,52.03,52.12,51.99,52.09,46938.0,43.3627,43.4377,43.3294,43.4127,46938.0
2020-06-05 15:30:00,52.1,52.11,51.91,51.95,72669.0,43.4211,43.4294,43.2627,43.2961,72669.0
2020-06-05 15:40:00,51.93,51.95,51.69,51.74,115824.0,43.2794,43.2961,43.0794,43.121,115824.0
2020-06-05 15:50:00,51.75,51.98,51.69,51.97,252304.5,43.1294,43.3211,43.0794,43.3127,252304.5
2020-06-08 09:30:00,51.86,52.73,51.67,52.65,139608.0,43.2211,43.9461,43.0627,43.8795,139608.0
2020-06-08 09:40:00,52.68,52.9,52.59,52.63,32860.5,43.9045,44.0878,43.8294,43.8628,32860.5
2020-06-08 09:50:00,52.65,52.82,52.57,52.75,23835.0,43.8795,44.0211,43.8128,43.9628,23835.0
2020-06-08 10:00:00,52.75,52.78,52.43,52.45,50811.0,43.9628,43.9878,43.6961,43.7128,50811.0
2020-06-08 10:10:00,52.45,52.5,52.36,52.39,36997.5,43.7128,43.7544,43.6378,43.6628,36997.5
2020-06-08 10:20:00,52.38,52.52,52.33,52.41,45592.5,43.6544,43.7711,43.6128,43.6794,45592.5
2020-06-08 10:30:00,52.4,52.4,52.23,52.35,50700.0,43.6711,43.6711,43.5294,43.6294,50700.0
2020-06-08 10:40:00,52.33,52.51,52.32,52.48,38622.0,43.6128,43.7628,43.6044,43.7378,38622.0
2020-06-08 10:50:00,52.48,52.52,52.41,52.42,83658.0,43.7378,43.7711,43.6794,43.6878,83658.0
2020-06-08 11:00:00,52.43,52.47,52.39,52.44,56439.0,43.6961,43.7294,43.6628,43.7044,56439.0
2020-06-08 11:10:00,52.45,52.5,52.42,52.42,110244.0,43.7128,43.7544,43.6878,43.6878,110244.0
2020-06-08 11:20:00,52.41,52.43,52.33,52.33,28740.0,43.6794,43.6961,43.6128,43.6128,28740.0
2020-06-08 11:30:00,52.33,52.33,52.24,52.27,35566.5,43.6128,43.6128,43.5378,43.5628,35566.5
2020-06-08 11:40:00,52.27,52.31,52.22,52.3,29532.0,43.5628,43.5961,43.5211,43.5878,29532.0
2020-06-08 11:50:00,52.3,52.31,52.15,52.15,78361.5,43.5878,43.5961,43.4627,43.4627,78361.5
2020-06-08 12:00:00,52.14,52.29,52.08,52.25,133962.0,43.4544,43.5794,43.4044,43.5461,133962.0
2020-06-08 12:10:00,52.25,52.27,52.15,52.21,36421.5,43.5461,43.5628,43.4627,43.5127,36421.5
2020-06-08 12:20:00,52.2,52.31,52.2,52.27,24787.5,43.5044,43.5961,43.5044,43.5628,24787.5
2020-06-08 12:30:00,52.27,52.29,52.17,52.19,24372.0,43.5628,43.5794,43.4794,43.4961,24372.0
2020-06-08 12:40:00,52.18,52.22,52.12,52.13,16780.5,43.4877,43.5211,43.4377,43.4461,16780.5
2020-06-08 12:50:00,52.13,52.17,52.1,52.13,10998.0,43.4461,43.4794,43.4211,43.4461,10998.0
2020-06-08 13:00:00,52.13,52.23,52.13,52.23,17359.5,43.4461,43.5294,43.4461,43.5294,17359.5
2020-06-08 13:10:00,52.23,52.34,52.23,52.3,38656.5,43.5294,43.6211,43.5294,43.5878,38656.5
2020-06-08 13:20:00,52.29,52.37,52.29,52.35,18222.0,43.5794,43.6461,43.5794,43.6294,18222.0
2020-06-08 13:30:00,52.35,52.51,52.31,52.46,38449.5,43.6294,43.7628,43.5961,43.7211,38449.5
2020-06-08 13:40:00,52.46,52.47,52.42,52.43,17442.0,43.7211,43.7294,43.6878,43.6961,17442.0
2020-06-08 13:50:00,52.43,52.44,52.39,52.41,16689.0,43.6961,43.7044,43.6628,43.6794,16689.0
2020-06-08 14:00:00,52.4,52.43,52.39,52.39,17172.0,43.6711,43.6961,43.6628,43.6628,17172.0
2020-06-08 14:10:00,52.39,52.45,52.36,52.38,27960.0,43.6628,43.7128,43.6378,43.6544,27960.0
2020-06-08 14:20:00,52.38,52.45,52.38,52.45,15012.0,43.6544,43.7128,43.6544,43.7128,15012.0
2020-06-08 14:30:00,52.44,52.44,52.35,52.36,58689.0,43.7044,43.7044,43.6294,43.6378,58689.0
2020-06-08 14:40:00,52.37,52.44,52.32,52.37,59800.5,43.6461,43.7044,43.6044,43.6461,59800.5
2020-06-08 14:50:00,52.39,52.43,52.37,52.4,18796.5,43.6628,43.6961,43.6461,43.6711,18796.5
2020-06-08 15:00:00,52.41,52.43,52.36,52.38,27204.0,43.6794,43.6961,43.6378,43.6544,27204.0
2020-06-08 15:10:00,52.38,52.45,52.35,52.43,38457.0,43.6544,43.7128,43.6294,43.6961,38457.0
2020-06-08 15:20:00,52.43,52.47,52.43,52.44,40249.5,43.6961,43.7294,43.6961,43.7044,40249.5
2020-06-08 15:30:00,52.45,52.5,52.41,52.48,64227.0,43.7128,43.7544,43.6794,43.7378,64227.0
2020-06-08 15:40:00,52.48,52.51,52.35,52.42,77065.5,43.7378,43.7628,43.6294,43.6878,77065.5
2020-06-08 15:50:00,52.43,52.57,52.43,52.51,165316.5,43.6961,43.8128,43.6961,43.7628,165316.5
2020-06-09 09:30:00,51.95,52.37,51.66,52.23,76251.0,43.2961,43.6461,43.0544,43.5294,76251.0
2020-06-09 09:40:00,52.27,52.33,52.19,52.3,23983.5,43.5628,43.6128,43.4961,43.5878,23983.5
2020-06-09 09:50:00,52.29,52.31,51.95,51.98,33955.5,43.5794,43.5961,43.2961,43.3211,33955.5
2020-06-09 10:00:00,52.01,52.18,51.99,52.13,59166.0,43.3461,43.4877,43.3294,43.4461,59166.0
2020-06-09 10:10:00,52.12,52.41,52.07,52.41,66757.5,43.4377,43.6794,43.3961,43.6794,66757.5
2020-06-09 10:20:00,52.39,52.54,52.35,52.44,36057.0,43.6628,43.7878,43.6294,43.7044,36057.0
2020-06-09 10:30:00,52.44,52.48,52.38,52.45,17584.5,43.7044,43.7378,43.6544,43.7128,17584.5
2020-06-09 10:40:00,52.45,52.69,52.43,52.67,57294.0,43.7128,43.9128,43.6961,43.8961,57294.0
2020-06-09 10:50:00,52.66,52.73,52.55,52.57,36568.5,43.8878,43.9461,43.7961,43.8128,36568.5
2020-06-09 11:00:00,52.57,52.71,52.54,52.63,24255.0,43.8128,43.9295,43.7878,43.8628,24255.0
2020-06-09 11:10:00,52.63,52.81,52.63,52.8,29703.0,43.8628,44.0128,43.8628,44.0045,29703.0
2020-06-09 11:20:00,52.8,52.9,52.79,52.79,21708.0,44.0045,44.0878,43.9961,43.9961,21708.0
2020-06-09 11:30:00,52.79,52.83,52.65,52.69,25875.0,43.9961,44.0295,43.8795,43.9128,25875.0
2020-06-09 11:40:00,52.67,52.71,52.63,52.66,14749.5,43.8961,43.9295,43.8628,43.8878,14749.5
2020-06-09 11:50:00,52.67,52.71,52.67,52.67,11479.5,43.8961,43.9295,43.8961,43.8961,11479.5
2020-06-09 12:00:00,52.67,52.69,52.61,52.69,12075.0,43.8961,43.9128,43.8461,43.9128,12075.0
2020-06-09 12:10:00,52.69,52.73,52.57,52.57,20647.5,43.9128,43.9461,43.8128,43.8128,20647.5
2020-06-09 12:20:00,52.57,52.58,52.52,52.54,12499.5,43.8128,43.8211,43.7711,43.7878,12499.5
2020-06-09 12:30:00,52.57,52.64,52.48,52.5,20997.0,43.8128,43.8711,43.7378,43.7544,20997.0
2020-06-09 12:40:00,52.51,52.56,52.51,52.53,14625.0,43.7628,43.8044,43.7628,43.7794,14625.0
2020-06-09 12:50:00,52.54,52.65,52.53,52.65,13086.0,43.7878,43.8795,43.7794,43.8795,13086.0
2020-06-09 13:00:00,52.66,52.73,52.66,52.72,15637.5,43.8878,43.9461,43.8878,43.9378,15637.5
2020-06-09 13:10:00,52.73,52.83,52.71,52.82,23151.0,43.9461,44.0295,43.9295,44.0211,23151.0
2020-06-09 13:20:00,52.82,52.92,52.81,52.92,27676.5,44.0211,44.1045,44.0128,44.1045,27676.5
2020-06-09 13:30:00,52.89,52.92,52.77,52.78,11340.0,44.0795,44.1045,43.9795,43.9878,11340.0
2020-06-09 13:40:00,52.8,52.86,52.79,52.83,10038.0,44.0045,44.0545,43.9961,44.0295,10038.0
2020-06-09 13:50:00,52.83,52.83,52.72,52.76,13222.5,44.0295,44.0295,43.9378,43.9711,13222.5
2020-06-09 14:00:00,52.77,52.78,52.57,52.59,14266.5,43.9795,43.9878,43.8128,43.8294,14266.5
2020-06-09 14:10:00,52.6,52.69,52.6,52.61,17971.5,43.8378,43.9128,43.8378,43.8461,17971.5
2020-06-09 14:20:00,52.61,52.65,52.59,52.61,13200.0,43.8461,43.8795,43.8294,43.8461,13200.0
2020-06-09 14:30:00,52.62,52.67,52.61,52.66,14925.0,43.8544,43.8961,43.8461,43.8878,14925.0
2020-06-09 14:40:00,52.65,52.74,52.65,52.73,19575.0,43.8795,43.9545,43.8795,43.9461,19575.0
2020-06-09 14:50:00,52.73,52.75,52.69,52.73,22422.0,43.9461,43.9628,43.9128,43.9461,22422.0
2020-06-09 15:00:00,52.73,52.77,52.69,52.7,33898.5,43.9461,43.9795,43.9128,43.9211,33898.5
2020-06-09 15:10:00,52.71,52.83,52.67,52.83,56883.0,43.9295,44.0295,43.8961,44.0295,56883.0
2020-06-09 15:20:00,52.82,52.99,52.81,52.97,43560.0,44.0211,44.1628,44.0128,44.1461,43560.0
2020-06-09 15:30:00,52.97,52.97,52.79,52.88,42067.5,44.1461,44.1461,43.9961,44.0711,42067.5
2020-06-09 15:40:00,52.87,52.94,52.77,52.78,78909.0,44.0628,44.1211,43.9795,43.9878,78909.0
2020-06-09 15:50:00,52.77,52.78,52.61,52.63,182649.0,43.9795,43.9878,43.8461,43.8628,182649.0
2020-06-10 09:30:00,52.35,52.43,52.09,52.19,63936.0,43.6294,43.6961,43.4127,43.4961,63936.0
2020-06-10 09:40:00,52.17,52.2,52.01,52.09,72403.5,43.4794,43.5044,43.3461,43.4127,72403.5
2020-06-10 09:50:00,52.09,52.11,51.82,51.97,74958.0,43.4127,43.4294,43.1877,43.3127,74958.0
2020-06-10 10:00:00,51.94,51.96,51.71,51.81,37485.0,43.2877,43.3044,43.096,43.1794,37485.0
2020-06-10 10:10:00,51.79,51.81,51.52,51.55,65290.5,43.1627,43.1794,42.9377,42.9627,65290.5
2020-06-10 10:20:00,51.55,51.71,51.55,51.65,39328.5,42.9627,43.096,42.9627,43.046,39328.5
2020-06-10 10:30:00,51.61,51.87,51.58,51.83,39954.0,43.0127,43.2294,42.9877,43.196,39954.0
2020-06-10 10:40:00,51.85,51.86,51.72,51.72,67608.0,43.2127,43.2211,43.1044,43.1044,67608.0
2020-06-10 10:50:00,51.74,51.75,51.54,51.59,20740.5,43.121,43.1294,42.9544,42.996,20740.5
2020-06-10 11:00:00,51.59,51.75,51.56,51.68,19090.5,42.996,43.1294,42.971,43.071,19090.5
2020-06-10 11:10:00,51.68,51.68,51.53,51.61,16741.5,43.071,43.071,42.946,43.0127,16741.5
2020-06-10 11:20:00,51.61,51.65,51.53,51.53,41707.5,43.0127,43.046,42.946,42.946,41707.5
2020-06-10 11:30:00,51.53,51.53,51.31,51.45,58563.0,42.946,42.946,42.7627,42.8794,58563.0
2020-06-10 11:40:00,51.44,51.48,51.34,51.39,55045.5,42.871,42.9044,42.7877,42.8293,55045.5
2020-06-10 11:50:00,51.41,51.47,51.35,51.39,41296.5,42.846,42.896,42.796,42.8293,41296.5
2020-06-10 12:00:00,51.39,51.5,51.36,51.43,33654.0,42.8293,42.921,42.8043,42.8627,33654.0
2020-06-10 12:10:00,51.47,51.57,51.41,51.57,60480.0,42.896,42.9794,42.846,42.9794,60480.0
2020-06-10 12:20:00,51.57,51.59,51.53,51.53,18459.0,42.9794,42.996,42.946,42.946,18459.0
2020-06-10 12:30:00,51.52,51.53,51.44,51.46,24475.5,42.9377,42.946,42.871,42.8877,24475.5
2020-06-10 12:40:00,51.45,51.46,51.34,51.35,28399.5,42.8794,42.8877,42.7877,42.796,28399.5
2020-06-10 12:50:00,51.35,51.41,51.33,51.39,49528.5,42.796,42.846,42.7793,42.8293,49528.5
2020-06-10 13:00:00,51.39,51.39,51.25,51.29,37336.5,42.8293,42.8293,42.7127,42.746,37336.5
2020-06-10 13:10:00,51.29,51.35,51.24,51.35,47176.5,42.746,42.796,42.7043,42.796,47176.5
2020-06-10 13:20:00,51.36,51.36,51.27,51.3,14377.5,42.8043,42.8043,42.7293,42.7543,14377.5
2020-06-10 13:30:00,51.31,51.33,51.25,51.29,51066.0,42.7627,42.7793,42.7127,42.746,51066.0
2020-06-10 13:40:00,51.29,51.45,51.27,51.45,47899.5,42.746,42.8794,42.7293,42.8794,47899.5
2020-06-10 13:50:00,51.45,51.48,51.29,51.29,22761.0,42.8794,42.9044,42.746,42.746,22761.0
2020-06-10 14:00:00,51.33,51.68,51.25,51.54,29517.0,42.7793,43.071,42.7127,42.9544,29517.0
2020-06-10 14:10:00,51.57,51.71,51.55,51.68,25878.0,42.9794,43.096,42.9627,43.071,25878.0
2020-06-10 14:20:00,51.67,51.69,51.53,51.62,24559.5,43.0627,43.0794,42.946,43.021,24559.5
2020-06-10 14:30:00,51.63,51.65,51.43,51.44,38578.5,43.0294,43.046,42.8627,42.871,38578.5
2020-06-10 14:40:00,51.43,51.58,51.26,51.39,41698.5,42.8627,42.9877,42.721,42.8293,41698.5
2020-06-10 14:50:00,51.39,51.43,51.24,51.4,38721.0,42.8293,42.8627,42.7043,42.8377,38721.0
2020-06-10 15:00:00,51.39,51.49,51.23,51.47,56842.5,42.8293,42.9127,42.696,42.896,56842.5
2020-06-10 15:10:00,51.47,51.6,51.42,51.56,41026.5,42.896,43.0044,42.8543,42.971,41026.5
2020-06-10 15:20:00,51.56,51.73,51.39,51.73,49269.0,42.971,43.1127,42.8293,43.1127,49269.0
2020-06-10 15:30:00,51.71,51.73,51.51,51.55,61549.5,43.096,43.1127,42.9294,42.9627,61549.5
2020-06-10 15:40:00,51.55,51.55,51.22,51.33,87043.5,42.9627,42.9627,42.6877,42.7793,87043.5
2020-06-10 15:50:00,51.31,51.49,51.19,51.19,216550.5,42.7627,42.9127,42.6627,42.6627,216550.5
2020-06-11 09:30:00,50.28,50.28,49.21,49.21,102189.0,41.9043,41.9043,41.0125,41.0125,102189.0
2020-06-11 09:40:00,49.23,49.31,49.05,49.14,123171.0,41.0292,41.0958,40.8791,40.9542,123171.0
2020-06-11 09:50:00,49.15,49.28,49.08,49.15,66903.0,40.9625,41.0708,40.9042,40.9625,66903.0
2020-06-11 10:00:00,49.15,49.27,49.03,49.17,71653.5,40.9625,41.0625,40.8625,40.9792,71653.5
2020-06-11 10:10:00,49.16,49.33,49.09,49.18,54765.0,40.9708,41.1125,40.9125,40.9875,54765.0
2020-06-11 10:20:00,49.18,49.31,49.13,49.21,42145.5,40.9875,41.0958,40.9458,41.0125,42145.5
2020-06-11 10:30:00,49.2,49.53,49.2,49.49,33624.0,41.0042,41.2792,41.0042,41.2459,33624.0
2020-06-11 10:40:00,49.49,49.53,49.17,49.19,68788.5,41.2459,41.2792,40.9792,40.9958,68788.5
2020-06-11 10:50:00,49.18,49.34,49.17,49.29,56605.5,40.9875,41.1208,40.9792,41.0792,56605.5
2020-06-11 11:00:00,49.29,49.53,49.27,49.39,46243.5,41.0792,41.2792,41.0625,41.1625,46243.5
2020-06-11 11:10:00,49.4,49.43,49.33,49.43,42606.0,41.1708,41.1958,41.1125,41.1958,42606.0
2020-06-11 11:20:00,49.41,49.45,49.31,49.33,20742.0,41.1792,41.2125,41.0958,41.1125,20742.0
2020-06-11 11:30:00,49.32,49.37,49.19,49.21,22579.5,41.1042,41.1458,40.9958,41.0125,22579.5
2020-06-11 11:40:00,49.14,49.31,49.13,49.22,26304.0,40.9542,41.0958,40.9458,41.0208,26304.0
2020-06-11 11:50:00,49.21,49.27,49.19,49.25,31086.0,41.0125,41.0625,40.9958,41.0458,31086.0
2020-06-11 12:00:00,49.24,49.31,49.15,49.17,21621.0,41.0375,41.0958,40.9625,40.9792,21621.0
2020-06-11 12:10:00,49.19,49.21,49.09,49.09,31162.5,40.9958,41.0125,40.9125,40.9125,31162.5
2020-06-11 12:20:00,49.15,49.21,49.01,49.07,22605.0,40.9625,41.0125,40.8458,40.8958,22605.0
2020-06-11 12:30:00,49.07,49.29,49.07,49.21,32749.5,40.8958,41.0792,40.8958,41.0125,32749.5
2020-06-11 12:40:00,49.23,49.23,49.07,49.08,30217.5,41.0292,41.0292,40.8958,40.9042,30217.5
2020-06-11 12:50:00,49.09,49.09,48.91,49.06,23850.0,40.9125,40.9125,40.7625,40.8875,23850.0
2020-06-11 13:00:00,49.07,49.27,49.07,49.23,21507.0,40.8958,41.0625,40.8958,41.0292,21507.0
2020-06-11 13:10:00,49.2,49.24,49.14,49.15,19747.5,41.0042,41.0375,40.9542,40.9625,19747.5
2020-06-11 13:20:00,49.13,49.18,49.03,49.04,13615.5,40.9458,40.9875,40.8625,40.8708,13615.5
2020-06-11 13:30:00,49.04,49.08,48.93,48.93,17730.0,40.8708,40.9042,40.7791,40.7791,17730.0
2020-06-11 13:40:00,48.93,48.95,48.75,48.81,19444.5,40.7791,40.7958,40.6291,40.6791,19444.5
2020-06-11 13:50:00,48.82,48.97,48.81,48.95,18538.5,40.6875,40.8125,40.6791,40.7958,18538.5
2020-06-11 14:00:00,48.92,48.92,48.77,48.84,16843.5,40.7708,40.7708,40.6458,40.7041,16843.5
2020-06-11 14:10:00,48.83,48.88,48.73,48.8,19146.0,40.6958,40.7375,40.6125,40.6708,19146.0
2020-06-11 14:20:00,48.79,48.97,48.79,48.94,17713.5,40.6625,40.8125,40.6625,40.7875,17713.5
2020-06-11 14:30:00,48.92,48.94,48.74,48.76,29095.5,40.7708,40.7875,40.6208,40.6375,29095.5
2020-06-11 14:40:00,48.77,48.83,48.69,48.72,24250.5,40.6458,40.6958,40.5791,40.6041,24250.5
2020-06-11 14:50:00,48.71,48.71,48.54,48.63,24781.5,40.5958,40.5958,40.4541,40.5291,24781.5
2020-06-11 15:00:00,48.63,48.82,48.57,48.8,41650.5,40.5291,40.6875,40.4791,40.6708,41650.5
2020-06-11 15:10:00,48.79,48.86,48.61,48.69,43549.5,40.6625,40.7208,40.5124,40.5791,43549.5
2020-06-11 15:20:00,48.71,48.73,48.55,48.62,34017.0,40.5958,40.6125,40.4624,40.5208,34017.0
2020-06-11 15:30:00,48.58,48.64,48.47,48.61,68970.0,40.4874,40.5374,40.3958,40.5124,68970.0
2020-06-11 15:40:00,48.59,48.83,48.53,48.54,90907.5,40.4958,40.6958,40.4458,40.4541,90907.5
2020-06-11 15:50:00,48.53,48.53,48.35,48.39,263973.0,40.4458,40.4458,40.2958,40.3291,263973.0
2020-06-12 09:30:00,49.73,49.74,49.07,49.36,51129.0,41.4459,41.4542,40.8958,41.1375,51129.0
2020-06-12 09:40:00,49.37,49.71,49.37,49.46,32175.0,41.1458,41.4292,41.1458,41.2208,32175.0
2020-06-12 09:50:00,49.53,49.55,49.32,49.35,16983.0,41.2792,41.2959,41.1042,41.1292,16983.0
2020-06-12 10:00:00,49.37,49.61,49.34,49.36,14731.5,41.1458,41.3459,41.1208,41.1375,14731.5
2020-06-12 10:10:00,49.36,49.39,49.22,49.29,15082.5,41.1375,41.1625,41.0208,41.0792,15082.5
2020-06-12 10:20:00,49.29,49.35,49.05,49.07,37566.0,41.0792,41.1292,40.8791,40.8958,37566.0
2020-06-12 10:30:00,49.1,49.14,48.94,48.97,13039.5,40.9208,40.9542,40.7875,40.8125,13039.5
2020-06-12 10:40:00,48.97,49.08,48.94,48.99,18228.0,40.8125,40.9042,40.7875,40.8291,18228.0
2020-06-12 10:50:00,48.97,48.97,48.63,48.64,16182.0,40.8125,40.8125,40.5291,40.5374,16182.0
2020-06-12 11:00:00,48.65,48.82,48.47,48.75,21498.0,40.5458,40.6875,40.3958,40.6291,21498.0
2020-06-12 11:10:00,48.77,48.79,48.37,48.37,33363.0,40.6458,40.6625,40.3124,40.3124,33363.0
2020-06-12 11:20:00,48.39,48.71,48.25,48.63,72165.0,40.3291,40.5958,40.2124,40.5291,72165.0
2020-06-12 11:30:00,48.63,48.8,48.47,48.75,61540.5,40.5291,40.6708,40.3958,40.6291,61540.5
2020-06-12 11:40:00,48.75,48.77,48.59,48.65,27328.5,40.6291,40.6458,40.4958,40.5458,27328.5
2020-06-12 11:50:00,48.66,48.77,48.54,48.77,34480.5,40.5541,40.6458,40.4541,40.6458,34480.5
2020-06-12 12:00:00,48.77,48.97,48.76,48.91,47359.5,40.6458,40.8125,40.6375,40.7625,47359.5
2020-06-12 12:10:00,48.88,48.92,48.81,48.89,15733.5,40.7375,40.7708,40.6791,40.7458,15733.5
2020-06-12 12:20:00,48.86,48.9,48.67,48.79,20697.0,40.7208,40.7541,40.5624,40.6625,20697.0
2020-06-12 12:30:00,48.73,48.73,48.6,48.63,20406.0,40.6125,40.6125,40.5041,40.5291,20406.0
2020-06-12 12:40:00,48.62,48.75,48.47,48.51,22183.5,40.5208,40.6291,40.3958,40.4291,22183.5
2020-06-12 12:50:00,48.51,48.69,48.51,48.69,15708.0,40.4291,40.5791,40.4291,40.5791,15708.0
2020-06-12 13:00:00,48.68,48.72,48.37,48.43,22102.5,40.5708,40.6041,40.3124,40.3624,22102.5
2020-06-12 13:10:00,48.43,48.43,48.19,48.26,21681.0,40.3624,40.3624,40.1624,40.2207,21681.0
2020-06-12 13:20:00,48.24,48.36,48.13,48.2,28872.0,40.2041,40.3041,40.1124,40.1707,28872.0
2020-06-12 13:30:00,48.21,48.23,47.89,47.93,27102.0,40.1791,40.1957,39.9124,39.9457,27102.0
2020-06-12 13:40:00,47.94,48.08,47.69,47.72,30174.0,39.9541,40.0707,39.7457,39.7707,30174.0
2020-06-12 13:50:00,47.7,47.81,47.6,47.6,22726.5,39.754,39.8457,39.6707,39.6707,22726.5
2020-06-12 14:00:00,47.61,47.83,47.57,47.66,33508.5,39.679,39.8624,39.6457,39.7207,33508.5
2020-06-12 14:10:00,47.71,48.01,47.71,47.87,20491.5,39.7624,40.0124,39.7624,39.8957,20491.5
2020-06-12 14:20:00,47.83,47.98,47.8,47.97,12600.0,39.8624,39.9874,39.8374,39.9791,12600.0
2020-06-12 14:30:00,47.99,48.26,47.99,48.07,20818.5,39.9957,40.2207,39.9957,40.0624,20818.5
2020-06-12 14:40:00,48.11,48.16,47.93,48.05,13666.5,40.0957,40.1374,39.9457,40.0457,13666.5
2020-06-12 14:50:00,48.07,48.19,47.99,48.14,21087.0,40.0624,40.1624,39.9957,40.1207,21087.0
2020-06-12 15:00:00,48.18,48.41,48.16,48.29,33963.0,40.1541,40.3458,40.1374,40.2458,33963.0
2020-06-12 15:10:00,48.29,48.41,48.17,48.26,44772.0,40.2458,40.3458,40.1457,40.2207,44772.0
2020-06-12 15:20:00,48.26,48.3,48.08,48.17,43045.5,40.2207,40.2541,40.0707,40.1457,43045.5
2020-06-12 15:30:00,48.2,48.38,48.13,48.33,85066.5,40.1707,40.3208,40.1124,40.2791,85066.5
2020-06-12 15:40:00,48.36,48.74,48.32,48.74,94345.5,40.3041,40.6208,40.2708,40.6208,94345.5
2020-06-12 15:50:00,48.79,48.97,48.73,48.77,284142.0,40.6625,40.8125,40.6125,40.6458,284142.0
2020-06-15 09:30:00,48.29,48.29,47.26,47.73,55716.0,40.2458,40.2458,39.3873,39.779,55716.0
2020-06-15 09:40:00,47.71,48.03,47.71,48.03,18868.5,39.7624,40.0291,39.7624,40.0291,18868.5
2020-06-15 09:50:00,47.94,48.21,47.94,48.03,22734.0,39.9541,40.1791,39.9541,40.0291,22734.0
2020-06-15 10:00:00,48.05,48.24,47.98,48.21,35475.0,40.0457,40.2041,39.9874,40.1791,35475.0
2020-06-15 10:10:00,48.21,48.35,48.15,48.27,13882.5,40.1791,40.2958,40.1291,40.2291,13882.5
2020-06-15 10:20:00,48.25,48.28,48.11,48.12,21556.5,40.2124,40.2374,40.0957,40.1041,21556.5
2020-06-15 10:30:00,48.11,48.22,48.03,48.07,19980.0,40.0957,40.1874,40.0291,40.0624,19980.0
2020-06-15 10:40:00,48.0,48.37,48.0,48.33,21859.5,40.0041,40.3124,40.0041,40.2791,21859.5
2020-06-15 10:50:00,48.32,48.41,48.25,48.26,36136.5,40.2708,40.3458,40.2124,40.2207,36136.5
2020-06-15 11:00:00,48.28,48.51,48.21,48.48,18642.0,40.2374,40.4291,40.1791,40.4041,18642.0
2020-06-15 11:10:00,48.48,48.53,48.37,48.43,25393.5,40.4041,40.4458,40.3124,40.3624,25393.5
2020-06-15 11:20:00,48.44,48.58,48.38,48.47,20317.5,40.3708,40.4874,40.3208,40.3958,20317.5
2020-06-15 11:30:00,48.47,48.51,48.37,48.47,22266.0,40.3958,40.4291,40.3124,40.3958,22266.0
2020-06-15 11:40:00,48.49,48.52,48.21,48.26,18498.0,40.4124,40.4374,40.1791,40.2207,18498.0
2020-06-15 11:50:00,48.25,48.52,48.24,48.46,22765.5,40.2124,40.4374,40.2041,40.3874,22765.5
2020-06-15 12:00:00,48.43,48.67,48.42,48.65,22288.5,40.3624,40.5624,40.3541,40.5458,22288.5
2020-06-15 12:10:00,48.65,48.69,48.59,48.66,18429.0,40.5458,40.5791,40.4958,40.5541,18429.0
2020-06-15 12:20:00,48.66,48.67,48.55,48.57,13396.5,40.5541,40.5624,40.4624,40.4791,13396.5
2020-06-15 12:30:00,48.56,48.65,48.48,48.63,16872.0,40.4708,40.5458,40.4041,40.5291,16872.0
2020-06-15 12:40:00,48.62,48.71,48.58,48.69,18456.0,40.5208,40.5958,40.4874,40.5791,18456.0
2020-06-15 12:50:00,48.69,48.72,48.63,48.72,18105.0,40.5791,40.6041,40.5291,40.6041,18105.0
2020-06-15 13:00:00,48.72,48.83,48.69,48.83,17844.0,40.6041,40.6958,40.5791,40.6958,17844.0
2020-06-15 13:10:00,48.8,48.87,48.74,48.78,21096.0,40.6708,40.7291,40.6208,40.6541,21096.0
2020-06-15 13:20:00,48.79,48.83,48.59,48.61,13350.0,40.6625,40.6958,40.4958,40.5124,13350.0
2020-06-15 13:30:00,48.61,48.62,48.5,48.59,19362.0,40.5124,40.5208,40.4208,40.4958,19362.0
2020-06-15 13:40:00,48.59,48.62,48.41,48.46,23983.5,40.4958,40.5208,40.3458,40.3874,23983.5
2020-06-15 13:50:00,48.48,48.61,48.48,48.49,12952.5,40.4041,40.5124,40.4041,40.4124,12952.5
2020-06-15 14:00:00,48.51,49.07,48.51,48.99,38112.0,40.4291,40.8958,40.4291,40.8291,38112.0
2020-06-15 14:10:00,49.01,49.23,48.91,49.19,19083.0,40.8458,41.0292,40.7625,40.9958,19083.0
2020-06-15 14:20:00,49.26,49.27,49.09,49.21,16186.5,41.0542,41.0625,40.9125,41.0125,16186.5
2020-06-15 14:30:00,49.23,49.25,49.04,49.12,15487.5,41.0292,41.0458,40.8708,40.9375,15487.5
2020-06-15 14:40:00,49.13,49.17,49.02,49.11,25218.0,40.9458,40.9792,40.8541,40.9292,25218.0
2020-06-15 14:50:00,49.1,49.11,48.94,49.01,14793.0,40.9208,40.9292,40.7875,40.8458,14793.0
2020-06-15 15:00:00,49.01,49.15,48.97,49.02,15613.5,40.8458,40.9625,40.8125,40.8541,15613.5
2020-06-15 15:10:00,49.04,49.09,48.95,48.98,18664.5,40.8708,40.9125,40.7958,40.8208,18664.5
2020-06-15 15:20:00,48.97,49.01,48.76,48.77,32784.0,40.8125,40.8458,40.6375,40.6458,32784.0
2020-06-15 15:30:00,48.78,48.81,48.53,48.68,34186.5,40.6541,40.6791,40.4458,40.5708,34186.5
2020-06-15 15:40:00,48.68,48.89,48.61,48.84,54631.5,40.5708,40.7458,40.5124,40.7041,54631.5
2020-06-15 15:50:00,48.89,49.15,48.85,49.12,287998.5,40.7458,40.9625,40.7125,40.9375,287998.5
2020-06-16 09:30:00,50.63,50.99,49.33,50.82,62707.5,42.1959,42.496,41.1125,42.3543,62707.5
2020-06-16 09:40:00,50.89,50.95,50.49,50.49,36862.5,42.4126,42.4626,42.0793,42.0793,36862.5
2020-06-16 09:50:00,50.51,50.58,50.39,50.47,38350.5,42.0959,42.1543,41.9959,42.0626,38350.5
2020-06-16 10:00:00,50.52,50.61,50.41,50.48,23820.0,42.1043,42.1793,42.0126,42.0709,23820.0
2020-06-16 10:10:00,50.49,50.63,50.47,50.54,22150.5,42.0793,42.1959,42.0626,42.1209,22150.5
2020-06-16 10:20:00,50.46,50.62,50.39,50.57,20332.5,42.0543,42.1876,41.9959,42.1459,20332.5
2020-06-16 10:30:00,50.59,50.6,50.07,50.17,36477.0,42.1626,42.1709,41.7292,41.8126,36477.0
2020-06-16 10:40:00,50.13,50.13,49.94,50.06,25969.5,41.7792,41.7792,41.6209,41.7209,25969.5
2020-06-16 10:50:00,50.04,50.04,49.36,49.42,44271.0,41.7042,41.7042,41.1375,41.1875,44271.0
2020-06-16 11:00:00,49.39,49.71,49.15,49.59,28357.5,41.1625,41.4292,40.9625,41.3292,28357.5
2020-06-16 11:10:00,49.67,49.85,49.47,49.77,22512.0,41.3959,41.5459,41.2292,41.4792,22512.0
2020-06-16 11:20:00,49.75,49.94,49.75,49.93,13444.5,41.4625,41.6209,41.4625,41.6126,13444.5
2020-06-16 11:30:00,49.97,50.06,49.72,49.79,20031.0,41.6459,41.7209,41.4375,41.4959,20031.0
2020-06-16 11:40:00,49.81,50.05,49.81,50.04,15019.5,41.5125,41.7126,41.5125,41.7042,15019.5
2020-06-16 11:50:00,50.05,50.08,49.74,49.78,20175.0,41.7126,41.7376,41.4542,41.4875,20175.0
2020-06-16 12:00:00,49.81,49.86,49.61,49.73,16042.5,41.5125,41.5542,41.3459,41.4459,16042.5
2020-06-16 12:10:00,49.75,49.83,49.65,49.78,10125.0,41.4625,41.5292,41.3792,41.4875,10125.0
2020-06-16 12:20:00,49.82,49.99,49.82,49.99,8703.0,41.5209,41.6626,41.5209,41.6626,8703.0
2020-06-16 12:30:00,50.01,50.17,50.01,50.08,16303.5,41.6792,41.8126,41.6792,41.7376,16303.5
2020-06-16 12:40:00,50.08,50.19,50.07,50.12,12316.5,41.7376,41.8292,41.7292,41.7709,12316.5
2020-06-16 12:50:00,50.13,50.14,49.99,50.06,12939.0,41.7792,41.7876,41.6626,41.7209,12939.0
2020-06-16 13:00:00,50.06,50.17,50.03,50.07,15774.0,41.7209,41.8126,41.6959,41.7292,15774.0
2020-06-16 13:10:00,50.1,50.21,50.09,50.18,14256.0,41.7542,41.8459,41.7459,41.8209,14256.0
2020-06-16 13:20:00,50.18,50.21,50.13,50.14,19200.0,41.8209,41.8459,41.7792,41.7876,19200.0
2020-06-16 13:30:00,50.16,50.19,49.93,49.93,14125.5,41.8042,41.8292,41.6126,41.6126,14125.5
2020-06-16 13:40:00,49.95,50.04,49.95,49.96,12399.0,41.6292,41.7042,41.6292,41.6376,12399.0
2020-06-16 13:50:00,49.97,49.98,49.7,49.78,44502.0,41.6459,41.6542,41.4209,41.4875,44502.0
2020-06-16 14:00:00,49.8,49.92,49.8,49.85,23115.0,41.5042,41.6042,41.5042,41.5459,23115.0
2020-06-16 14:10:00,49.87,50.03,49.84,49.97,23283.0,41.5626,41.6959,41.5375,41.6459,23283.0
2020-06-16 14:20:00,49.97,50.0,49.65,49.87,28041.0,41.6459,41.6709,41.3792,41.5626,28041.0
2020-06-16 14:30:00,49.89,49.98,49.83,49.91,22603.5,41.5792,41.6542,41.5292,41.5959,22603.5
2020-06-16 14:40:00,49.91,49.91,49.76,49.87,16038.0,41.5959,41.5959,41.4709,41.5626,16038.0
2020-06-16 14:50:00,49.86,49.89,49.74,49.82,24298.5,41.5542,41.5792,41.4542,41.5209,24298.5
2020-06-16 15:00:00,49.83,49.88,49.57,49.59,21121.5,41.5292,41.5709,41.3125,41.3292,21121.5
2020-06-16 15:10:00,49.59,49.64,49.32,49.35,28618.5,41.3292,41.3709,41.1042,41.1292,28618.5
2020-06-16 15:20:00,49.36,49.64,49.35,49.59,42978.0,41.1375,41.3709,41.1292,41.3292,42978.0
2020-06-16 15:30:00,49.56,49.69,49.42,49.46,60984.0,41.3042,41.4125,41.1875,41.2208,60984.0
2020-06-16 15:40:00,49.46,49.48,49.28,49.35,80874.0,41.2208,41.2375,41.0708,41.1292,80874.0
2020-06-16 15:50:00,49.33,49.69,49.27,49.69,392536.5,41.1125,41.4125,41.0625,41.4125,392536.5
2020-06-17 09:30:00,49.95,50.13,49.69,49.69,28968.0,41.6292,41.7792,41.4125,41.4125,28968.0
2020-06-17 09:40:00,49.67,49.85,49.62,49.85,33492.0,41.3959,41.5459,41.3542,41.5459,33492.0
2020-06-17 09:50:00,49.87,49.95,49.63,49.75,26802.0,41.5626,41.6292,41.3625,41.4625,26802.0
2020-06-17 10:00:00,49.73,49.81,49.7,49.8,26380.5,41.4459,41.5125,41.4209,41.5042,26380.5
2020-06-17 10:10:00,49.79,49.9,49.67,49.71,48322.5,41.4959,41.5876,41.3959,41.4292,48322.5
2020-06-17 10:20:00,49.72,49.73,49.47,49.5,13402.5,41.4375,41.4459,41.2292,41.2542,13402.5
2020-06-17 10:30:00,49.55,49.64,49.48,49.57,64855.5,41.2959,41.3709,41.2375,41.3125,64855.5
2020-06-17 10:40:00,49.55,49.69,49.5,49.65,33324.0,41.2959,41.4125,41.2542,41.3792,33324.0
2020-06-17 10:50:00,49.61,49.8,49.59,49.74,19255.5,41.3459,41.5042,41.3292,41.4542,19255.5
2020-06-17 11:00:00,49.72,49.76,49.65,49.73,10020.0,41.4375,41.4709,41.3792,41.4459,10020.0
2020-06-17 11:10:00,49.72,49.75,49.58,49.61,17866.5,41.4375,41.4625,41.3209,41.3459,17866.5
2020-06-17 11:20:00,49.61,49.61,49.49,49.53,10500.0,41.3459,41.3459,41.2459,41.2792,10500.0
2020-06-17 11:30:00,49.53,49.65,49.48,49.61,12595.5,41.2792,41.3792,41.2375,41.3459,12595.5
2020-06-17 11:40:00,49.61,49.73,49.61,49.69,6075.0,41.3459,41.4459,41.3459,41.4125,6075.0
2020-06-17 11:50:00,49.68,49.77,49.63,49.75,12136.5,41.4042,41.4792,41.3625,41.4625,12136.5
2020-06-17 12:00:00,49.75,49.76,49.71,49.71,7668.0,41.4625,41.4709,41.4292,41.4292,7668.0
2020-06-17 12:10:00,49.69,49.69,49.63,49.65,13125.0,41.4125,41.4125,41.3625,41.3792,13125.0
2020-06-17 12:20:00,49.65,49.67,49.61,49.65,6444.0,41.3792,41.3959,41.3459,41.3792,6444.0
2020-06-17 12:30:00,49.65,49.81,49.65,49.77,9100.5,41.3792,41.5125,41.3792,41.4792,9100.5
2020-06-17 12:40:00,49.77,49.77,49.65,49.66,20544.0,41.4792,41.4792,41.3792,41.3875,20544.0
2020-06-17 12:50:00,49.63,49.66,49.59,49.6,19018.5,41.3625,41.3875,41.3292,41.3375,19018.5
2020-06-17 13:00:00,49.61,49.74,49.59,49.74,19867.5,41.3459,41.4542,41.3292,41.4542,19867.5
2020-06-17 13:10:00,49.75,49.78,49.69,49.71,18058.5,41.4625,41.4875,41.4125,41.4292,18058.5
2020-06-17 13:20:00,49.71,49.73,49.65,49.65,30105.0,41.4292,41.4459,41.3792,41.3792,30105.0
2020-06-17 13:30:00,49.65,49.76,49.65,49.76,21292.5,41.3792,41.4709,41.3792,41.4709,21292.5
2020-06-17 13:40:00,49.77,49.81,49.75,49.81,11568.0,41.4792,41.5125,41.4625,41.5125,11568.0
2020-06-17 13:50:00,49.8,49.83,49.73,49.73,12810.0,41.5042,41.5292,41.4459,41.4459,12810.0
2020-06-17 14:00:00,49.75,49.77,49.72,49.77,12888.0,41.4625,41.4792,41.4375,41.4792,12888.0
2020-06-17 14:10:00,49.77,49.83,49.72,49.72,13942.5,41.4792,41.5292,41.4375,41.4375,13942.5
2020-06-17 14:20:00,49.73,49.76,49.69,49.73,12150.0,41.4459,41.4709,41.4125,41.4459,12150.0
2020-06-17 14:30:00,49.74,49.74,49.67,49.73,11118.0,41.4542,41.4542,41.3959,41.4459,11118.0
2020-06-17 14:40:00,49.73,49.81,49.73,49.75,12985.5,41.4459,41.5125,41.4459,41.4625,12985.5
2020-06-17 14:50:00,49.73,49.81,49.65,49.67,18988.5,41.4459,41.5125,41.3792,41.3959,18988.5
2020-06-17 15:00:00,49.65,49.65,49.57,49.63,13411.5,41.3792,41.3792,41.3125,41.3625,13411.5
2020-06-17 15:10:00,49.61,49.68,49.57,49.58,16980.0,41.3459,41.4042,41.3125,41.3209,16980.0
2020-06-17 15:20:00,49.59,49.62,49.46,49.53,20073.0,41.3292,41.3542,41.2208,41.2792,20073.0
2020-06-17 15:30:00,49.53,49.61,49.46,49.55,29317.5,41.2792,41.3459,41.2208,41.2959,29317.5
2020-06-17 15:40:00,49.54,49.57,49.33,49.33,36960.0,41.2875,41.3125,41.1125,41.1125,36960.0
2020-06-17 15:50:00,49.34,49.56,49.31,49.52,91348.5,41.1208,41.3042,41.0958,41.2709,91348.5
2020-06-18 09:30:00,49.75,49.75,49.27,49.57,41037.0,41.4625,41.4625,41.0625,41.3125,41037.0
2020-06-18 09:40:00,49.63,49.98,49.5,49.91,13773.0,41.3625,41.6542,41.2542,41.5959,13773.0
2020-06-18 09:50:00,50.01,50.01,49.79,49.84,28191.0,41.6792,41.6792,41.4959,41.5375,28191.0
2020-06-18 10:00:00,49.85,50.03,49.85,50.0,19333.5,41.5459,41.6959,41.5459,41.6709,19333.5
2020-06-18 10:10:00,50.01,50.1,49.99,50.02,11163.0,41.6792,41.7542,41.6626,41.6876,11163.0
2020-06-18 10:20:00,50.05,50.05,49.83,49.87,13425.0,41.7126,41.7126,41.5292,41.5626,13425.0
2020-06-18 10:30:00,49.87,50.03,49.75,49.95,11563.5,41.5626,41.6959,41.4625,41.6292,11563.5
2020-06-18 10:40:00,49.97,49.99,49.85,49.95,13152.0,41.6459,41.6626,41.5459,41.6292,13152.0
2020-06-18 10:50:00,49.91,50.07,49.84,50.06,19405.5,41.5959,41.7292,41.5375,41.7209,19405.5
2020-06-18 11:00:00,50.04,50.05,49.91,49.92,15273.0,41.7042,41.7126,41.5959,41.6042,15273.0
2020-06-18 11:10:00,49.9,49.99,49.9,49.92,10885.5,41.5876,41.6626,41.5876,41.6042,10885.5
2020-06-18 11:20:00,49.9,49.93,49.84,49.85,12169.5,41.5876,41.6126,41.5375,41.5459,12169.5
2020-06-18 11:30:00,49.87,49.93,49.78,49.78,8913.0,41.5626,41.6126,41.4875,41.4875,8913.0
2020-06-18 11:40:00,49.77,49.81,49.73,49.76,11943.0,41.4792,41.5125,41.4459,41.4709,11943.0
2020-06-18 11:50:00,49.75,49.77,49.7,49.75,8482.5,41.4625,41.4792,41.4209,41.4625,8482.5
2020-06-18 12:00:00,49.75,49.77,49.67,49.74,7551.0,41.4625,41.4792,41.3959,41.4542,7551.0
2020-06-18 12:10:00,49.74,49.81,49.72,49.79,9010.5,41.4542,41.5125,41.4375,41.4959,9010.5
2020-06-18 12:20:00,49.79,49.83,49.78,49.79,14749.5,41.4959,41.5292,41.4875,41.4959,14749.5
2020-06-18 12:30:00,49.79,49.8,49.66,49.69,10831.5,41.4959,41.5042,41.3875,41.4125,10831.5
2020-06-18 12:40:00,49.69,49.72,49.65,49.72,7335.0,41.4125,41.4375,41.3792,41.4375,7335.0
2020-06-18 12:50:00,49.71,49.75,49.68,49.68,7440.0,41.4292,41.4625,41.4042,41.4042,7440.0
2020-06-18 13:00:00,49.69,49.75,49.65,49.73,11674.5,41.4125,41.4625,41.3792,41.4459,11674.5
2020-06-18 13:10:00,49.73,49.77,49.69,49.75,7053.0,41.4459,41.4792,41.4125,41.4625,7053.0
2020-06-18 13:20:00,49.77,49.77,49.71,49.73,6310.5,41.4792,41.4792,41.4292,41.4459,6310.5
2020-06-18 13:30:00,49.72,49.79,49.71,49.79,8491.5,41.4375,41.4959,41.4292,41.4959,8491.5
2020-06-18 13:40:00,49.8,49.8,49.75,49.76,9270.0,41.5042,41.5042,41.4625,41.4709,9270.0
2020-06-18 13:50:00,49.77,49.77,49.71,49.71,9907.5,41.4792,41.4792,41.4292,41.4292,9907.5
2020-06-18 14:00:00,49.71,49.73,49.53,49.57,11869.5,41.4292,41.4459,41.2792,41.3125,11869.5
2020-06-18 14:10:00,49.57,49.65,49.55,49.63,14436.0,41.3125,41.3792,41.2959,41.3625,14436.0
2020-06-18 14:20:00,49.63,49.68,49.63,49.65,11073.0,41.3625,41.4042,41.3625,41.3792,11073.0
2020-06-18 14:30:00,49.65,49.71,49.59,49.67,17095.5,41.3792,41.4292,41.3292,41.3959,17095.5
2020-06-18 14:40:00,49.66,49.66,49.58,49.58,10894.5,41.3875,41.3875,41.3209,41.3209,10894.5
2020-06-18 14:50:00,49.6,49.63,49.51,49.51,12921.0,41.3375,41.3625,41.2625,41.2625,12921.0
2020-06-18 15:00:00,49.52,49.52,49.41,49.47,17887.5,41.2709,41.2709,41.1792,41.2292,17887.5
2020-06-18 15:10:00,49.46,49.53,49.42,49.53,12054.0,41.2208,41.2792,41.1875,41.2792,12054.0
2020-06-18 15:20:00,49.51,49.58,49.51,49.54,12901.5,41.2625,41.3209,41.2625,41.2875,12901.5
2020-06-18 15:30:00,49.55,49.67,49.55,49.65,28828.5,41.2959,41.3959,41.2959,41.3792,28828.5
2020-06-18 15:40:00,49.65,49.65,49.57,49.63,32181.0,41.3792,41.3792,41.3125,41.3625,32181.0
2020-06-18 15:50:00,49.64,49.71,49.49,49.67,106591.5,41.3709,41.4292,41.2459,41.3959,106591.5
2020-06-19 09:30:00,50.23,50.46,50.08,50.08,509167.5,41.8626,42.0543,41.7376,41.7376,509167.5
2020-06-19 09:40:00,50.12,50.12,49.95,50.05,23775.0,41.7709,41.7709,41.6292,41.7126,23775.0
2020-06-19 09:50:00,50.05,50.06,49.81,49.87,16134.0,41.7126,41.7209,41.5125,41.5626,16134.0
2020-06-19 10:00:00,49.89,49.97,49.81,49.87,18429.0,41.5792,41.6459,41.5125,41.5626,18429.0
2020-06-19 10:10:00,49.86,49.93,49.76,49.89,20046.0,41.5542,41.6126,41.4709,41.5792,20046.0
2020-06-19 10:20:00,49.89,49.9,49.75,49.77,14491.5,41.5792,41.5876,41.4625,41.4792,14491.5
2020-06-19 10:30:00,49.75,49.75,49.59,49.6,11833.5,41.4625,41.4625,41.3292,41.3375,11833.5
2020-06-19 10:40:00,49.57,49.75,49.54,49.75,11497.5,41.3125,41.4625,41.2875,41.4625,11497.5
2020-06-19 10:50:00,49.75,49.8,49.65,49.69,20550.0,41.4625,41.5042,41.3792,41.4125,20550.0
2020-06-19 11:00:00,49.71,49.77,49.68,49.71,17979.0,41.4292,41.4792,41.4042,41.4292,17979.0
2020-06-19 11:10:00,49.71,49.78,49.66,49.67,10111.5,41.4292,41.4875,41.3875,41.3959,10111.5
2020-06-19 11:20:00,49.61,49.71,49.61,49.69,15165.0,41.3459,41.4292,41.3459,41.4125,15165.0
2020-06-19 11:30:00,49.71,49.71,49.61,49.65,18135.0,41.4292,41.4292,41.3459,41.3792,18135.0
2020-06-19 11:40:00,49.68,49.79,49.65,49.75,10740.0,41.4042,41.4959,41.3792,41.4625,10740.0
2020-06-19 11:50:00,49.77,49.79,49.71,49.73,12187.5,41.4792,41.4959,41.4292,41.4459,12187.5
2020-06-19 12:00:00,49.75,49.75,49.67,49.71,16185.0,41.4625,41.4625,41.3959,41.4292,16185.0
2020-06-19 12:10:00,49.71,49.74,49.35,49.36,34696.5,41.4292,41.4542,41.1292,41.1375,34696.5
2020-06-19 12:20:00,49.36,49.46,49.29,49.43,22438.5,41.1375,41.2208,41.0792,41.1958,22438.5
2020-06-19 12:30:00,49.43,49.53,49.39,49.43,16557.0,41.1958,41.2792,41.1625,41.1958,16557.0
2020-06-19 12:40:00,49.43,49.59,49.39,49.58,26649.0,41.1958,41.3292,41.1625,41.3209,26649.0
2020-06-19 12:50:00,49.61,49.7,49.55,49.69,19651.5,41.3459,41.4209,41.2959,41.4125,19651.5
2020-06-19 13:00:00,49.69,49.69,49.53,49.56,22093.5,41.4125,41.4125,41.2792,41.3042,22093.5
2020-06-19 13:10:00,49.58,49.62,49.49,49.52,12793.5,41.3209,41.3542,41.2459,41.2709,12793.5
2020-06-19 13:20:00,49.51,49.51,49.39,49.42,13354.5,41.2625,41.2625,41.1625,41.1875,13354.5
2020-06-19 13:30:00,49.41,49.49,49.32,49.45,18558.0,41.1792,41.2459,41.1042,41.2125,18558.0
2020-06-19 13:40:00,49.45,49.47,49.33,49.37,11332.5,41.2125,41.2292,41.1125,41.1458,11332.5
2020-06-19 13:50:00,49.38,49.4,49.25,49.27,12405.0,41.1542,41.1708,41.0458,41.0625,12405.0
2020-06-19 14:00:00,49.28,49.41,49.27,49.36,33940.5,41.0708,41.1792,41.0625,41.1375,33940.5
2020-06-19 14:10:00,49.34,49.45,49.31,49.35,40021.5,41.1208,41.2125,41.0958,41.1292,40021.5
2020-06-19 14:20:00,49.35,49.51,49.35,49.47,33576.0,41.1292,41.2625,41.1292,41.2292,33576.0
2020-06-19 14:30:00,49.46,49.69,49.39,49.67,25506.0,41.2208,41.4125,41.1625,41.3959,25506.0
2020-06-19 14:40:00,49.66,49.73,49.61,49.65,23557.5,41.3875,41.4459,41.3459,41.3792,23557.5
2020-06-19 14:50:00,49.66,49.8,49.65,49.77,24111.0,41.3875,41.5042,41.3792,41.4792,24111.0
2020-06-19 15:00:00,49.76,49.77,49.68,49.7,30205.5,41.4709,41.4792,41.4042,41.4209,30205.5
2020-06-19 15:10:00,49.72,49.91,49.67,49.91,32584.5,41.4375,41.5959,41.3959,41.5959,32584.5
2020-06-19 15:20:00,49.89,49.91,49.76,49.76,25597.5,41.5792,41.5959,41.4709,41.4709,25597.5
2020-06-19 15:30:00,49.77,49.77,49.64,49.69,37648.5,41.4792,41.4792,41.3709,41.4125,37648.5
2020-06-19 15:40:00,49.7,49.79,49.56,49.59,132237.0,41.4209,41.4959,41.3042,41.3292,132237.0
2020-06-19 15:50:00,49.59,50.06,49.56,49.97,529302.0,41.3292,41.7209,41.3042,41.6459,529302.0
2020-06-22 09:30:00,49.53,49.59,49.13,49.17,47043.0,41.2792,41.3292,40.9458,40.9792,47043.0
2020-06-22 09:40:00,49.17,49.19,48.99,49.17,18538.5,40.9792,40.9958,40.8291,40.9792,18538.5
2020-06-22 09:50:00,49.16,49.43,49.16,49.35,11914.5,40.9708,41.1958,40.9708,41.1292,11914.5
2020-06-22 10:00:00,49.32,49.69,49.32,49.65,29221.5,41.1042,41.4125,41.1042,41.3792,29221.5
2020-06-22 10:10:00,49.65,49.74,49.62,49.69,16834.5,41.3792,41.4542,41.3542,41.4125,16834.5
2020-06-22 10:20:00,49.73,49.89,49.73,49.86,18294.0,41.4459,41.5792,41.4459,41.5542,18294.0
2020-06-22 10:30:00,49.83,49.85,49.7,49.71,19941.0,41.5292,41.5459,41.4209,41.4292,19941.0
2020-06-22 10:40:00,49.69,49.75,49.66,49.69,11413.5,41.4125,41.4625,41.3875,41.4125,11413.5
2020-06-22 10:50:00,49.69,49.73,49.54,49.54,24528.0,41.4125,41.4459,41.2875,41.2875,24528.0
2020-06-22 11:00:00,49.51,49.6,49.51,49.55,16485.0,41.2625,41.3375,41.2625,41.2959,16485.0
2020-06-22 11:10:00,49.56,49.67,49.55,49.65,16057.5,41.3042,41.3959,41.2959,41.3792,16057.5
2020-06-22 11:20:00,49.65,49.73,49.63,49.67,14085.0,41.3792,41.4459,41.3625,41.3959,14085.0
2020-06-22 11:30:00,49.69,49.71,49.61,49.71,12157.5,41.4125,41.4292,41.3459,41.4292,12157.5
2020-06-22 11:40:00,49.71,49.73,49.66,49.66,4875.0,41.4292,41.4459,41.3875,41.3875,4875.0
2020-06-22 11:50:00,49.67,49.7,49.59,49.66,11179.5,41.3959,41.4209,41.3292,41.3875,11179.5
2020-06-22 12:00:00,49.69,49.84,49.69,49.81,13875.0,41.4125,41.5375,41.4125,41.5125,13875.0
2020-06-22 12:10:00,49.84,49.95,49.83,49.93,11325.0,41.5375,41.6292,41.5292,41.6126,11325.0
2020-06-22 12:20:00,49.93,49.95,49.88,49.89,10056.0,41.6126,41.6292,41.5709,41.5792,10056.0
2020-06-22 12:30:00,49.89,49.9,49.85,49.88,6000.0,41.5792,41.5876,41.5459,41.5709,6000.0
2020-06-22 12:40:00,49.86,49.99,49.86,49.95,17400.0,41.5542,41.6626,41.5542,41.6292,17400.0
2020-06-22 12:50:00,49.95,49.95,49.86,49.87,8883.0,41.6292,41.6292,41.5542,41.5626,8883.0
2020-06-22 13:00:00,49.87,49.92,49.85,49.89,13326.0,41.5626,41.6042,41.5459,41.5792,13326.0
2020-06-22 13:10:00,49.89,49.91,49.82,49.86,7774.5,41.5792,41.5959,41.5209,41.5542,7774.5
2020-06-22 13:20:00,49.87,49.89,49.81,49.81,8544.0,41.5626,41.5792,41.5125,41.5125,8544.0
2020-06-22 13:30:00,49.83,49.89,49.8,49.83,10987.5,41.5292,41.5792,41.5042,41.5292,10987.5
2020-06-22 13:40:00,49.83,49.89,49.81,49.89,8782.5,41.5292,41.5792,41.5125,41.5792,8782.5
2020-06-22 13:50:00,49.89,49.9,49.85,49.89,12777.0,41.5792,41.5876,41.5459,41.5792,12777.0
2020-06-22 14:00:00,49.87,49.89,49.77,49.85,16374.0,41.5626,41.5792,41.4792,41.5459,16374.0
2020-06-22 14:10:00,49.85,49.85,49.79,49.8,9772.5,41.5459,41.5459,41.4959,41.5042,9772.5
2020-06-22 14:20:00,49.81,49.92,49.78,49.92,15924.0,41.5125,41.6042,41.4875,41.6042,15924.0
2020-06-22 14:30:00,49.92,49.94,49.87,49.91,17151.0,41.6042,41.6209,41.5626,41.5959,17151.0
2020-06-22 14:40:00,49.89,49.95,49.87,49.95,11328.0,41.5792,41.6292,41.5626,41.6292,11328.0
2020-06-22 14:50:00,49.95,50.01,49.89,49.98,48273.0,41.6292,41.6792,41.5792,41.6542,48273.0
2020-06-22 15:00:00,49.98,49.99,49.9,49.94,11299.5,41.6542,41.6626,41.5876,41.6209,11299.5
2020-06-22 15:10:00,49.95,49.98,49.77,49.8,20829.0,41.6292,41.6542,41.4792,41.5042,20829.0
2020-06-22 15:20:00,49.79,49.81,49.71,49.76,15237.0,41.4959,41.5125,41.4292,41.4709,15237.0
2020-06-22 15:30:00,49.77,49.85,49.75,49.79,23710.5,41.4792,41.5459,41.4625,41.4959,23710.5
2020-06-22 15:40:00,49.8,49.84,49.74,49.76,34041.0,41.5042,41.5375,41.4542,41.4709,34041.0
2020-06-22 15:50:00,49.75,49.87,49.71,49.81,94434.0,41.4625,41.5626,41.4292,41.5125,94434.0
2020-06-23 09:30:00,50.42,50.54,50.06,50.09,44926.5,42.0209,42.1209,41.7209,41.7459,44926.5
2020-06-23 09:40:00,50.13,50.13,49.89,49.89,14581.5,41.7792,41.7792,41.5792,41.5792,14581.5
2020-06-23 09:50:00,49.85,50.05,49.73,50.04,23394.0,41.5459,41.7126,41.4459,41.7042,23394.0
2020-06-23 10:00:00,50.03,50.13,49.96,50.13,15787.5,41.6959,41.7792,41.6376,41.7792,15787.5
2020-06-23 10:10:00,50.14,50.21,50.06,50.19,14961.0,41.7876,41.8459,41.7209,41.8292,14961.0
2020-06-23 10:20:00,50.18,50.31,50.09,50.29,16120.5,41.8209,41.9293,41.7459,41.9126,16120.5
2020-06-23 10:30:00,50.3,50.3,50.14,50.21,13500.0,41.9209,41.9209,41.7876,41.8459,13500.0
2020-06-23 10:40:00,50.2,50.23,49.99,50.1,21106.5,41.8376,41.8626,41.6626,41.7542,21106.5
2020-06-23 10:50:00,50.1,50.15,50.03,50.03,16659.0,41.7542,41.7959,41.6959,41.6959,16659.0
2020-06-23 11:00:00,50.05,50.16,50.01,50.08,12930.0,41.7126,41.8042,41.6792,41.7376,12930.0
2020-06-23 11:10:00,50.09,50.1,50.0,50.09,19507.5,41.7459,41.7542,41.6709,41.7459,19507.5
2020-06-23 11:20:00,50.1,50.23,50.08,50.16,14550.0,41.7542,41.8626,41.7376,41.8042,14550.0
2020-06-23 11:30:00,50.15,50.16,50.11,50.13,7033.5,41.7959,41.8042,41.7626,41.7792,7033.5
2020-06-23 11:40:00,50.13,50.17,50.11,50.15,6517.5,41.7792,41.8126,41.7626,41.7959,6517.5
2020-06-23 11:50:00,50.17,50.17,50.05,50.17,11518.5,41.8126,41.8126,41.7126,41.8126,11518.5
2020-06-23 12:00:00,50.18,50.26,50.15,50.15,11544.0,41.8209,41.8876,41.7959,41.7959,11544.0
2020-06-23 12:10:00,50.14,50.17,50.07,50.11,8241.0,41.7876,41.8126,41.7292,41.7626,8241.0
2020-06-23 12:20:00,50.09,50.17,50.07,50.12,11385.0,41.7459,41.8126,41.7292,41.7709,11385.0
2020-06-23 12:30:00,50.13,50.15,50.09,50.11,8344.5,41.7792,41.7959,41.7459,41.7626,8344.5
2020-06-23 12:40:00,50.12,50.13,50.05,50.11,7074.0,41.7709,41.7792,41.7126,41.7626,7074.0
2020-06-23 12:50:00,50.12,50.17,50.11,50.13,10110.0,41.7709,41.8126,41.7626,41.7792,10110.0
2020-06-23 13:00:00,50.15,50.21,50.14,50.2,10764.0,41.7959,41.8459,41.7876,41.8376,10764.0
2020-06-23 13:10:00,50.2,50.23,50.16,50.22,7822.5,41.8376,41.8626,41.8042,41.8542,7822.5
2020-06-23 13:20:00,50.21,50.25,50.19,50.19,10176.0,41.8459,41.8792,41.8292,41.8292,10176.0
2020-06-23 13:30:00,50.2,50.21,50.15,50.18,7993.5,41.8376,41.8459,41.7959,41.8209,7993.5
2020-06-23 13:40:00,50.19,50.2,50.13,50.13,17667.0,41.8292,41.8376,41.7792,41.7792,17667.0
2020-06-23 13:50:00,50.14,50.26,50.12,50.21,19221.0,41.7876,41.8876,41.7709,41.8459,19221.0
2020-06-23 14:00:00,50.17,50.17,50.03,50.08,14754.0,41.8126,41.8126,41.6959,41.7376,14754.0
2020-06-23 14:10:00,50.09,50.15,50.09,50.11,10705.5,41.7459,41.7959,41.7459,41.7626,10705.5
2020-06-23 14:20:00,50.13,50.19,50.13,50.17,12123.0,41.7792,41.8292,41.7792,41.8126,12123.0
2020-06-23 14:30:00,50.16,50.16,50.08,50.1,14460.0,41.8042,41.8042,41.7376,41.7542,14460.0
2020-06-23 14:40:00,50.1,50.12,49.95,49.98,14590.5,41.7542,41.7709,41.6292,41.6542,14590.5
2020-06-23 14:50:00,49.99,50.06,49.97,50.04,15252.0,41.6626,41.7209,41.6459,41.7042,15252.0
2020-06-23 15:00:00,50.03,50.04,49.95,49.98,18256.5,41.6959,41.7042,41.6292,41.6542,18256.5
2020-06-23 15:10:00,49.97,50.13,49.97,50.09,24183.0,41.6459,41.7792,41.6459,41.7459,24183.0
2020-06-23 15:20:00,50.07,50.09,50.03,50.04,32883.0,41.7292,41.7459,41.6959,41.7042,32883.0
2020-06-23 15:30:00,50.04,50.09,50.03,50.05,37429.5,41.7042,41.7459,41.6959,41.7126,37429.5
2020-06-23 15:40:00,50.03,50.05,49.91,49.93,46782.0,41.6959,41.7126,41.5959,41.6126,46782.0
2020-06-23 15:50:00,49.94,49.94,49.76,49.85,183730.5,41.6209,41.6209,41.4709,41.5459,183730.5
2020-06-24 09:30:00,49.29,49.29,49.05,49.21,30802.5,41.0792,41.0792,40.8791,41.0125,30802.5
2020-06-24 09:40:00,49.17,49.27,49.15,49.24,22785.0,40.9792,41.0625,40.9625,41.0375,22785.0
2020-06-24 09:50:00,49.27,49.27,49.13,49.17,24501.0,41.0625,41.0625,40.9458,40.9792,24501.0
2020-06-24 10:00:00,49.16,49.17,48.9,48.99,27441.0,40.9708,40.9792,40.7541,40.8291,27441.0
2020-06-24 10:10:00,48.99,49.04,48.88,48.89,13459.5,40.8291,40.8708,40.7375,40.7458,13459.5
2020-06-24 10:20:00,48.95,49.05,48.94,49.05,13893.0,40.7958,40.8791,40.7875,40.8791,13893.0
2020-06-24 10:30:00,49.04,49.15,48.79,48.79,22429.5,40.8708,40.9625,40.6625,40.6625,22429.5
2020-06-24 10:40:00,48.81,48.92,48.79,48.89,10597.5,40.6791,40.7708,40.6625,40.7458,10597.5
2020-06-24 10:50:00,48.89,48.91,48.79,48.87,15436.5,40.7458,40.7625,40.6625,40.7291,15436.5
2020-06-24 11:00:00,48.84,48.9,48.67,48.68,14509.5,40.7041,40.7541,40.5624,40.5708,14509.5
2020-06-24 11:10:00,48.67,48.7,48.55,48.61,16903.5,40.5624,40.5875,40.4624,40.5124,16903.5
2020-06-24 11:20:00,48.59,48.61,48.51,48.61,66081.0,40.4958,40.5124,40.4291,40.5124,66081.0
2020-06-24 11:30:00,48.62,48.64,48.37,48.39,21528.0,40.5208,40.5374,40.3124,40.3291,21528.0
2020-06-24 11:40:00,48.4,48.42,48.23,48.26,26907.0,40.3374,40.3541,40.1957,40.2207,26907.0
2020-06-24 11:50:00,48.27,48.43,48.27,48.39,13207.5,40.2291,40.3624,40.2291,40.3291,13207.5
2020-06-24 12:00:00,48.39,48.51,48.33,48.38,27465.0,40.3291,40.4291,40.2791,40.3208,27465.0
2020-06-24 12:10:00,48.37,48.45,48.3,48.45,15045.0,40.3124,40.3791,40.2541,40.3791,15045.0
2020-06-24 12:20:00,48.45,48.47,48.31,48.35,19764.0,40.3791,40.3958,40.2624,40.2958,19764.0
2020-06-24 12:30:00,48.33,48.38,48.28,48.29,11608.5,40.2791,40.3208,40.2374,40.2458,11608.5
2020-06-24 12:40:00,48.3,48.47,48.27,48.42,13696.5,40.2541,40.3958,40.2291,40.3541,13696.5
2020-06-24 12:50:00,48.4,48.47,48.35,48.45,20872.5,40.3374,40.3958,40.2958,40.3791,20872.5
2020-06-24 13:00:00,48.44,48.47,48.38,48.38,18198.0,40.3708,40.3958,40.3208,40.3208,18198.0
2020-06-24 13:10:00,48.42,48.43,48.34,48.38,16552.5,40.3541,40.3624,40.2874,40.3208,16552.5
2020-06-24 13:20:00,48.36,48.37,48.22,48.26,25488.0,40.3041,40.3124,40.1874,40.2207,25488.0
2020-06-24 13:30:00,48.26,48.26,48.16,48.21,31357.5,40.2207,40.2207,40.1374,40.1791,31357.5
2020-06-24 13:40:00,48.19,48.25,48.14,48.25,28408.5,40.1624,40.2124,40.1207,40.2124,28408.5
2020-06-24 13:50:00,48.23,48.31,48.19,48.31,12222.0,40.1957,40.2624,40.1624,40.2624,12222.0
2020-06-24 14:00:00,48.31,48.37,48.13,48.37,24258.0,40.2624,40.3124,40.1124,40.3124,24258.0
2020-06-24 14:10:00,48.33,48.33,48.25,48.27,16719.0,40.2791,40.2791,40.2124,40.2291,16719.0
2020-06-24 14:20:00,48.29,48.38,48.2,48.37,19066.5,40.2458,40.3208,40.1707,40.3124,19066.5
2020-06-24 14:30:00,48.38,48.47,48.35,48.43,24570.0,40.3208,40.3958,40.2958,40.3624,24570.0
2020-06-24 14:40:00,48.43,48.48,48.37,48.43,18225.0,40.3624,40.4041,40.3124,40.3624,18225.0
2020-06-24 14:50:00,48.43,48.45,48.31,48.34,23412.0,40.3624,40.3791,40.2624,40.2874,23412.0
2020-06-24 15:00:00,48.38,48.49,48.38,48.47,23037.0,40.3208,40.4124,40.3208,40.3958,23037.0
2020-06-24 15:10:00,48.48,48.68,48.41,48.65,27999.0,40.4041,40.5708,40.3458,40.5458,27999.0
2020-06-24 15:20:00,48.67,48.67,48.47,48.48,23794.5,40.5624,40.5624,40.3958,40.4041,23794.5
2020-06-24 15:30:00,48.47,48.54,48.45,48.47,50002.5,40.3958,40.4541,40.3791,40.3958,50002.5
2020-06-24 15:40:00,48.47,48.66,48.47,48.55,51081.0,40.3958,40.5541,40.3958,40.4624,51081.0
2020-06-24 15:50:00,48.53,48.53,48.28,48.37,141072.0,40.4458,40.4458,40.2374,40.3124,141072.0
2020-06-25 09:30:00,48.11,48.26,47.86,48.03,34911.0,40.0957,40.2207,39.8874,40.0291,34911.0
2020-06-25 09:40:00,47.98,48.01,47.74,47.74,10180.5,39.9874,40.0124,39.7874,39.7874,10180.5
2020-06-25 09:50:00,47.79,47.91,47.79,47.91,13465.5,39.829,39.9291,39.829,39.9291,13465.5
2020-06-25 10:00:00,47.93,48.21,47.9,48.15,43959.0,39.9457,40.1791,39.9207,40.1291,43959.0
2020-06-25 10:10:00,48.21,48.33,48.19,48.2,22555.5,40.1791,40.2791,40.1624,40.1707,22555.5
2020-06-25 10:20:00,48.2,48.29,48.13,48.27,51172.5,40.1707,40.2458,40.1124,40.2291,51172.5
2020-06-25 10:30:00,48.29,48.29,48.12,48.12,19563.0,40.2458,40.2458,40.1041,40.1041,19563.0
2020-06-25 10:40:00,48.12,48.15,47.99,48.06,18247.5,40.1041,40.1291,39.9957,40.0541,18247.5
2020-06-25 10:50:00,48.08,48.17,48.03,48.15,16270.5,40.0707,40.1457,40.0291,40.1291,16270.5
2020-06-25 11:00:00,48.11,48.14,48.0,48.02,14652.0,40.0957,40.1207,40.0041,40.0207,14652.0
2020-06-25 11:10:00,48.03,48.21,48.01,48.19,17859.0,40.0291,40.1791,40.0124,40.1624,17859.0
2020-06-25 11:20:00,48.17,48.19,48.1,48.13,19641.0,40.1457,40.1624,40.0874,40.1124,19641.0
2020-06-25 11:30:00,48.14,48.14,47.92,47.99,22284.0,40.1207,40.1207,39.9374,39.9957,22284.0
2020-06-25 11:40:00,47.98,48.01,47.89,47.99,16863.0,39.9874,40.0124,39.9124,39.9957,16863.0
2020-06-25 11:50:00,48.01,48.11,48.0,48.07,14104.5,40.0124,40.0957,40.0041,40.0624,14104.5
2020-06-25 12:00:00,48.07,48.16,48.07,48.1,38881.5,40.0624,40.1374,40.0624,40.0874,38881.5
2020-06-25 12:10:00,48.11,48.19,48.07,48.15,18168.0,40.0957,40.1624,40.0624,40.1291,18168.0
2020-06-25 12:20:00,48.14,48.16,48.09,48.11,23772.0,40.1207,40.1374,40.0791,40.0957,23772.0
2020-06-25 12:30:00,48.13,48.21,48.05,48.2,24243.0,40.1124,40.1791,40.0457,40.1707,24243.0
2020-06-25 12:40:00,48.21,48.31,48.21,48.22,13453.5,40.1791,40.2624,40.1791,40.1874,13453.5
2020-06-25 12:50:00,48.22,48.27,48.21,48.25,11578.5,40.1874,40.2291,40.1791,40.2124,11578.5
2020-06-25 13:00:00,48.24,48.27,48.2,48.22,25111.5,40.2041,40.2291,40.1707,40.1874,25111.5
2020-06-25 13:10:00,48.23,48.29,48.17,48.24,19518.0,40.1957,40.2458,40.1457,40.2041,19518.0
2020-06-25 13:20:00,48.23,48.27,48.19,48.21,18135.0,40.1957,40.2291,40.1624,40.1791,18135.0
2020-06-25 13:30:00,48.19,48.27,48.13,48.27,22954.5,40.1624,40.2291,40.1124,40.2291,22954.5
2020-06-25 13:40:00,48.25,48.28,48.2,48.23,34351.5,40.2124,40.2374,40.1707,40.1957,34351.5
2020-06-25 13:50:00,48.23,48.23,48.18,48.21,14262.0,40.1957,40.1957,40.1541,40.1791,14262.0
2020-06-25 14:00:00,48.19,48.22,48.16,48.21,24411.0,40.1624,40.1874,40.1374,40.1791,24411.0
2020-06-25 14:10:00,48.21,48.3,48.2,48.29,18460.5,40.1791,40.2541,40.1707,40.2458,18460.5
2020-06-25 14:20:00,48.29,48.29,48.17,48.25,24141.0,40.2458,40.2458,40.1457,40.2124,24141.0
2020-06-25 14:30:00,48.25,48.25,48.15,48.21,23613.0,40.2124,40.2124,40.1291,40.1791,23613.0
2020-06-25 14:40:00,48.19,48.25,48.19,48.23,22882.5,40.1624,40.2124,40.1624,40.1957,22882.5
2020-06-25 14:50:00,48.24,48.3,48.23,48.27,27552.0,40.2041,40.2541,40.1957,40.2291,27552.0
2020-06-25 15:00:00,48.26,48.51,48.24,48.45,70981.5,40.2207,40.4291,40.2041,40.3791,70981.5
2020-06-25 15:10:00,48.45,48.46,48.33,48.44,66534.0,40.3791,40.3874,40.2791,40.3708,66534.0
2020-06-25 15:20:00,48.43,48.66,48.43,48.61,45007.5,40.3624,40.5541,40.3624,40.5124,45007.5
2020-06-25 15:30:00,48.62,48.75,48.55,48.59,34585.5,40.5208,40.6291,40.4624,40.4958,34585.5
2020-06-25 15:40:00,48.59,48.72,48.55,48.61,39576.0,40.4958,40.6041,40.4624,40.5124,39576.0
2020-06-25 15:50:00,48.61,48.9,48.61,48.83,158694.0,40.5124,40.7541,40.5124,40.6958,158694.0
2020-06-26 09:30:00,48.54,48.83,48.49,48.59,23352.0,40.4541,40.6958,40.4124,40.4958,23352.0
2020-06-26 09:40:00,48.62,48.87,48.53,48.83,23038.5,40.5208,40.7291,40.4458,40.6958,23038.5
2020-06-26 09:50:00,48.79,48.9,48.73,48.79,25708.5,40.6625,40.7541,40.6125,40.6625,25708.5
2020-06-26 10:00:00,48.78,48.88,48.68,48.78,12745.5,40.6541,40.7375,40.5708,40.6541,12745.5
2020-06-26 10:10:00,48.79,48.79,48.65,48.67,23547.0,40.6625,40.6625,40.5458,40.5624,23547.0
2020-06-26 10:20:00,48.67,48.79,48.63,48.64,21729.0,40.5624,40.6625,40.5291,40.5374,21729.0
2020-06-26 10:30:00,48.69,48.7,48.47,48.54,14938.5,40.5791,40.5875,40.3958,40.4541,14938.5
2020-06-26 10:40:00,48.5,48.56,48.45,48.45,16519.5,40.4208,40.4708,40.3791,40.3791,16519.5
2020-06-26 10:50:00,48.46,48.56,48.35,48.49,19936.5,40.3874,40.4708,40.2958,40.4124,19936.5
2020-06-26 11:00:00,48.51,48.61,48.47,48.6,40861.5,40.4291,40.5124,40.3958,40.5041,40861.5
2020-06-26 11:10:00,48.57,48.62,48.49,48.5,23434.5,40.4791,40.5208,40.4124,40.4208,23434.5
2020-06-26 11:20:00,48.47,48.49,48.4,48.42,13872.0,40.3958,40.4124,40.3374,40.3541,13872.0
2020-06-26 11:30:00,48.42,48.47,48.32,48.45,17446.5,40.3541,40.3958,40.2708,40.3791,17446.5
2020-06-26 11:40:00,48.43,48.47,48.32,48.47,12711.0,40.3624,40.3958,40.2708,40.3958,12711.0
2020-06-26 11:50:00,48.47,48.52,48.36,48.47,15111.0,40.3958,40.4374,40.3041,40.3958,15111.0
2020-06-26 12:00:00,48.45,48.47,48.35,48.37,15111.0,40.3791,40.3958,40.2958,40.3124,15111.0
2020-06-26 12:10:00,48.37,48.41,48.28,48.28,19605.0,40.3124,40.3458,40.2374,40.2374,19605.0
2020-06-26 12:20:00,48.28,48.41,48.2,48.41,25764.0,40.2374,40.3458,40.1707,40.3458,25764.0
2020-06-26 12:30:00,48.38,48.47,48.33,48.47,17932.5,40.3208,40.3958,40.2791,40.3958,17932.5
2020-06-26 12:40:00,48.46,48.46,48.31,48.35,29362.5,40.3874,40.3874,40.2624,40.2958,29362.5
2020-06-26 12:50:00,48.35,48.46,48.33,48.45,22479.0,40.2958,40.3874,40.2791,40.3791,22479.0
2020-06-26 13:00:00,48.45,48.55,48.41,48.53,17040.0,40.3791,40.4624,40.3458,40.4458,17040.0
2020-06-26 13:10:00,48.54,48.55,48.45,48.47,20715.0,40.4541,40.4624,40.3791,40.3958,20715.0
2020-06-26 13:20:00,48.49,48.54,48.46,48.53,19164.0,40.4124,40.4541,40.3874,40.4458,19164.0
2020-06-26 13:30:00,48.52,48.6,48.48,48.57,66189.0,40.4374,40.5041,40.4041,40.4791,66189.0
2020-06-26 13:40:00,48.57,48.57,48.49,48.54,21669.0,40.4791,40.4791,40.4124,40.4541,21669.0
2020-06-26 13:50:00,48.55,48.59,48.51,48.52,25767.0,40.4624,40.4958,40.4291,40.4374,25767.0
2020-06-26 14:00:00,48.51,48.55,48.46,48.51,27255.0,40.4291,40.4624,40.3874,40.4291,27255.0
2020-06-26 14:10:00,48.53,48.57,48.45,48.5,15694.5,40.4458,40.4791,40.3791,40.4208,15694.5
2020-06-26 14:20:00,48.49,48.53,48.38,48.43,17625.0,40.4124,40.4458,40.3208,40.3624,17625.0
2020-06-26 14:30:00,48.42,48.47,48.35,48.35,22965.0,40.3541,40.3958,40.2958,40.2958,22965.0
2020-06-26 14:40:00,48.34,48.39,48.22,48.27,26143.5,40.2874,40.3291,40.1874,40.2291,26143.5
2020-06-26 14:50:00,48.27,48.35,48.25,48.35,21022.5,40.2291,40.2958,40.2124,40.2958,21022.5
2020-06-26 15:00:00,48.36,48.42,48.25,48.31,25197.0,40.3041,40.3541,40.2124,40.2624,25197.0
2020-06-26 15:10:00,48.31,48.33,48.19,48.19,29257.5,40.2624,40.2791,40.1624,40.1624,29257.5
2020-06-26 15:20:00,48.2,48.23,48.07,48.21,42555.0,40.1707,40.1957,40.0624,40.1791,42555.0
2020-06-26 15:30:00,48.21,48.21,48.11,48.18,44361.0,40.1791,40.1791,40.0957,40.1541,44361.0
2020-06-26 15:40:00,48.17,48.44,48.13,48.31,66820.5,40.1457,40.3708,40.1124,40.2624,66820.5
2020-06-26 15:50:00,48.31,48.41,48.27,48.29,224682.0,40.2624,40.3458,40.2291,40.2458,224682.0
2020-06-29 09:30:00,49.03,49.03,48.0,48.9,61420.5,40.8625,40.8625,40.0041,40.7541,61420.5
2020-06-29 09:40:00,48.93,49.1,48.85,49.08,30288.0,40.7791,40.9208,40.7125,40.9042,30288.0
2020-06-29 09:50:00,49.08,49.23,49.07,49.15,14253.0,40.9042,41.0292,40.8958,40.9625,14253.0
2020-06-29 10:00:00,49.16,49.24,49.09,49.15,54889.5,40.9708,41.0375,40.9125,40.9625,54889.5
2020-06-29 10:10:00,49.13,49.32,49.09,49.26,18727.5,40.9458,41.1042,40.9125,41.0542,18727.5
2020-06-29 10:20:00,49.29,49.37,49.19,49.29,19909.5,41.0792,41.1458,40.9958,41.0792,19909.5
2020-06-29 10:30:00,49.29,49.52,49.25,49.47,32254.5,41.0792,41.2709,41.0458,41.2292,32254.5
2020-06-29 10:40:00,49.47,49.54,49.43,49.51,17491.5,41.2292,41.2875,41.1958,41.2625,17491.5
2020-06-29 10:50:00,49.54,49.65,49.43,49.45,21756.0,41.2875,41.3792,41.1958,41.2125,21756.0
2020-06-29 11:00:00,49.45,49.48,49.41,49.47,22165.5,41.2125,41.2375,41.1792,41.2292,22165.5
2020-06-29 11:10:00,49.46,49.46,49.27,49.33,10930.5,41.2208,41.2208,41.0625,41.1125,10930.5
2020-06-29 11:20:00,49.33,49.46,49.31,49.46,12214.5,41.1125,41.2208,41.0958,41.2208,12214.5
2020-06-29 11:30:00,49.47,49.49,49.37,49.41,17730.0,41.2292,41.2459,41.1458,41.1792,17730.0
2020-06-29 11:40:00,49.4,49.48,49.35,49.39,12195.0,41.1708,41.2375,41.1292,41.1625,12195.0
2020-06-29 11:50:00,49.37,49.39,49.27,49.27,11076.0,41.1458,41.1625,41.0625,41.0625,11076.0
2020-06-29 12:00:00,49.27,49.39,49.27,49.3,15570.0,41.0625,41.1625,41.0625,41.0875,15570.0
2020-06-29 12:10:00,49.29,49.43,49.29,49.41,10648.5,41.0792,41.1958,41.0792,41.1792,10648.5
2020-06-29 12:20:00,49.41,49.43,49.39,49.43,11899.5,41.1792,41.1958,41.1625,41.1958,11899.5
2020-06-29 12:30:00,49.44,49.46,49.39,49.41,18270.0,41.2042,41.2208,41.1625,41.1792,18270.0
2020-06-29 12:40:00,49.41,49.42,49.37,49.42,13146.0,41.1792,41.1875,41.1458,41.1875,13146.0
2020-06-29 12:50:00,49.44,49.45,49.29,49.29,11311.5,41.2042,41.2125,41.0792,41.0792,11311.5
2020-06-29 13:00:00,49.29,49.35,49.27,49.27,12465.0,41.0792,41.1292,41.0625,41.0625,12465.0
2020-06-29 13:10:00,49.27,49.33,49.27,49.32,8229.0,41.0625,41.1125,41.0625,41.1042,8229.0
2020-06-29 13:20:00,49.32,49.35,49.29,49.34,11400.0,41.1042,41.1292,41.0792,41.1208,11400.0
2020-06-29 13:30:00,49.35,49.36,49.26,49.34,13980.0,41.1292,41.1375,41.0542,41.1208,13980.0
2020-06-29 13:40:00,49.33,49.33,49.21,49.21,18709.5,41.1125,41.1125,41.0125,41.0125,18709.5
2020-06-29 13:50:00,49.21,49.21,49.14,49.15,17229.0,41.0125,41.0125,40.9542,40.9625,17229.0
2020-06-29 14:00:00,49.15,49.22,49.14,49.15,15331.5,40.9625,41.0208,40.9542,40.9625,15331.5
2020-06-29 14:10:00,49.14,49.15,49.11,49.12,6879.0,40.9542,40.9625,40.9292,40.9375,6879.0
2020-06-29 14:20:00,49.11,49.13,49.05,49.07,11064.0,40.9292,40.9458,40.8791,40.8958,11064.0
2020-06-29 14:30:00,49.07,49.09,49.05,49.06,12687.0,40.8958,40.9125,40.8791,40.8875,12687.0
2020-06-29 14:40:00,49.05,49.16,49.03,49.07,20107.5,40.8791,40.9708,40.8625,40.8958,20107.5
2020-06-29 14:50:00,49.08,49.11,49.03,49.06,12664.5,40.9042,40.9292,40.8625,40.8875,12664.5
2020-06-29 15:00:00,49.06,49.08,48.92,48.96,22572.0,40.8875,40.9042,40.7708,40.8041,22572.0
2020-06-29 15:10:00,48.97,48.98,48.92,48.98,23407.5,40.8125,40.8208,40.7708,40.8208,23407.5
2020-06-29 15:20:00,48.95,49.01,48.95,48.98,26553.0,40.7958,40.8458,40.7958,40.8208,26553.0
2020-06-29 15:30:00,48.98,49.07,48.93,48.94,49837.5,40.8208,40.8958,40.7791,40.7875,49837.5
2020-06-29 15:40:00,48.95,49.03,48.87,48.93,41061.0,40.7958,40.8625,40.7291,40.7791,41061.0
2020-06-29 15:50:00,48.93,49.13,48.93,49.13,164509.5,40.7791,40.9458,40.7791,40.9458,164509.5
2020-06-30 09:30:00,48.53,49.09,48.53,49.09,40500.0,40.4458,40.9125,40.4458,40.9125,40500.0
2020-06-30 09:40:00,49.11,49.11,48.98,49.05,11937.0,40.9292,40.9292,40.8208,40.8791,11937.0
2020-06-30 09:50:00,49.05,49.14,48.97,48.99,31008.0,40.8791,40.9542,40.8125,40.8291,31008.0
2020-06-30 10:00:00,49.01,49.25,49.01,49.23,27828.0,40.8458,41.0458,40.8458,41.0292,27828.0
2020-06-30 10:10:00,49.23,49.31,49.19,49.31,17452.5,41.0292,41.0958,40.9958,41.0958,17452.5
2020-06-30 10:20:00,49.29,49.39,49.28,49.34,31564.5,41.0792,41.1625,41.0708,41.1208,31564.5
2020-06-30 10:30:00,49.38,49.41,49.21,49.21,16668.0,41.1542,41.1792,41.0125,41.0125,16668.0
2020-06-30 10:40:00,49.22,49.33,49.22,49.31,16746.0,41.0208,41.1125,41.0208,41.0958,16746.0
2020-06-30 10:50:00,49.31,49.51,49.31,49.49,22972.5,41.0958,41.2625,41.0958,41.2459,22972.5
2020-06-30 11:00:00,49.51,49.59,49.5,49.51,13888.5,41.2625,41.3292,41.2542,41.2625,13888.5
2020-06-30 11:10:00,49.52,49.57,49.44,49.53,8922.0,41.2709,41.3125,41.2042,41.2792,8922.0
2020-06-30 11:20:00,49.53,49.56,49.48,49.55,7492.5,41.2792,41.3042,41.2375,41.2959,7492.5
2020-06-30 11:30:00,49.55,49.55,49.41,49.43,6075.0,41.2959,41.2959,41.1792,41.1958,6075.0
2020-06-30 11:40:00,49.43,49.47,49.39,49.47,13909.5,41.1958,41.2292,41.1625,41.2292,13909.5
2020-06-30 11:50:00,49.45,49.51,49.43,49.47,5002.5,41.2125,41.2625,41.1958,41.2292,5002.5
2020-06-30 12:00:00,49.49,49.56,49.46,49.53,12801.0,41.2459,41.3042,41.2208,41.2792,12801.0
2020-06-30 12:10:00,49.53,49.64,49.53,49.62,13326.0,41.2792,41.3709,41.2792,41.3542,13326.0
2020-06-30 12:20:00,49.61,49.67,49.61,49.67,13708.5,41.3459,41.3959,41.3459,41.3959,13708.5
2020-06-30 12:30:00,49.65,49.67,49.57,49.58,28096.5,41.3792,41.3959,41.3125,41.3209,28096.5
2020-06-30 12:40:00,49.59,49.59,49.45,49.48,19891.5,41.3292,41.3292,41.2125,41.2375,19891.5
2020-06-30 12:50:00,49.49,49.51,49.42,49.42,9648.0,41.2459,41.2625,41.1875,41.1875,9648.0
2020-06-30 13:00:00,49.42,49.47,49.42,49.43,20341.5,41.1875,41.2292,41.1875,41.1958,20341.5
2020-06-30 13:10:00,49.43,49.46,49.39,49.39,27616.5,41.1958,41.2208,41.1625,41.1625,27616.5
2020-06-30 13:20:00,49.39,49.52,49.38,49.52,34587.0,41.1625,41.2709,41.1542,41.2709,34587.0
2020-06-30 13:30:00,49.51,49.53,49.45,49.47,51793.5,41.2625,41.2792,41.2125,41.2292,51793.5
2020-06-30 13:40:00,49.47,49.47,49.37,49.42,27252.0,41.2292,41.2292,41.1458,41.1875,27252.0
2020-06-30 13:50:00,49.41,49.5,49.4,49.49,55729.5,41.1792,41.2542,41.1708,41.2459,55729.5
2020-06-30 14:00:00,49.49,49.57,49.41,49.57,37194.0,41.2459,41.3125,41.1792,41.3125,37194.0
2020-06-30 14:10:00,49.57,49.67,49.51,49.67,52239.0,41.3125,41.3959,41.2625,41.3959,52239.0
2020-06-30 14:20:00,49.66,49.71,49.63,49.68,32943.0,41.3875,41.4292,41.3625,41.4042,32943.0
2020-06-30 14:30:00,49.67,49.68,49.59,49.63,22798.5,41.3959,41.4042,41.3292,41.3625,22798.5
2020-06-30 14:40:00,49.63,49.73,49.63,49.68,44514.0,41.3625,41.4459,41.3625,41.4042,44514.0
2020-06-30 14:50:00,49.67,49.71,49.63,49.64,52461.0,41.3959,41.4292,41.3625,41.3709,52461.0
2020-06-30 15:00:00,49.65,49.7,49.64,49.65,154602.0,41.3792,41.4209,41.3709,41.3792,154602.0
2020-06-30 15:10:00,49.65,49.8,49.63,49.77,59068.5,41.3792,41.5042,41.3625,41.4792,59068.5
2020-06-30 15:20:00,49.77,49.86,49.75,49.82,40611.0,41.4792,41.5542,41.4625,41.5209,40611.0
2020-06-30 15:30:00,49.81,49.9,49.8,49.89,74784.0,41.5125,41.5876,41.5042,41.5792,74784.0
2020-06-30 15:40:00,49.91,49.91,49.77,49.85,117940.5,41.5959,41.5959,41.4792,41.5459,117940.5
2020-06-30 15:50:00,49.85,50.16,49.84,49.89,442131.0,41.5459,41.8042,41.5375,41.5792,442131.0
2020-07-01 09:30:00,50.37,50.42,49.47,49.7,82162.5,41.9793,42.0209,41.2292,41.4209,82162.5
2020-07-01 09:40:00,49.69,49.85,49.64,49.73,27949.5,41.4125,41.5459,41.3709,41.4459,27949.5
2020-07-01 09:50:00,49.75,49.75,49.52,49.61,40339.5,41.4625,41.4625,41.2709,41.3459,40339.5
2020-07-01 10:00:00,49.65,49.92,49.65,49.78,59268.0,41.3792,41.6042,41.3792,41.4875,59268.0
2020-07-01 10:10:00,49.82,49.94,49.77,49.82,51882.0,41.5209,41.6209,41.4792,41.5209,51882.0
2020-07-01 10:20:00,49.82,49.87,49.67,49.71,47832.0,41.5209,41.5626,41.3959,41.4292,47832.0
2020-07-01 10:30:00,49.72,49.83,49.69,49.8,59770.5,41.4375,41.5292,41.4125,41.5042,59770.5
2020-07-01 10:40:00,49.85,49.85,49.73,49.75,33313.5,41.5459,41.5459,41.4459,41.4625,33313.5
2020-07-01 10:50:00,49.74,49.83,49.69,49.83,46344.0,41.4542,41.5292,41.4125,41.5292,46344.0
2020-07-01 11:00:00,49.83,49.83,49.68,49.69,37102.5,41.5292,41.5292,41.4042,41.4125,37102.5
2020-07-01 11:10:00,49.67,49.67,49.47,49.47,18889.5,41.3959,41.3959,41.2292,41.2292,18889.5
2020-07-01 11:20:00,49.49,49.54,49.33,49.39,35551.5,41.2459,41.2875,41.1125,41.1625,35551.5
2020-07-01 11:30:00,49.39,49.48,49.39,49.44,16174.5,41.1625,41.2375,41.1625,41.2042,16174.5
2020-07-01 11:40:00,49.43,49.59,49.41,49.57,17446.5,41.1958,41.3292,41.1792,41.3125,17446.5
2020-07-01 11:50:00,49.57,49.58,49.51,49.58,16665.0,41.3125,41.3209,41.2625,41.3209,16665.0
2020-07-01 12:00:00,49.58,49.58,49.5,49.53,18759.0,41.3209,41.3209,41.2542,41.2792,18759.0
2020-07-01 12:10:00,49.53,49.65,49.53,49.63,15213.0,41.2792,41.3792,41.2792,41.3625,15213.0
2020-07-01 12:20:00,49.61,49.65,49.58,49.64,11887.5,41.3459,41.3792,41.3209,41.3709,11887.5
2020-07-01 12:30:00,49.64,49.74,49.63,49.73,12684.0,41.3709,41.4542,41.3625,41.4459,12684.0
2020-07-01 12:40:00,49.73,49.74,49.59,49.68,27372.0,41.4459,41.4542,41.3292,41.4042,27372.0
2020-07-01 12:50:00,49.69,49.69,49.61,49.64,14916.0,41.4125,41.4125,41.3459,41.3709,14916.0
2020-07-01 13:00:00,49.65,49.67,49.55,49.59,8196.0,41.3792,41.3959,41.2959,41.3292,8196.0
2020-07-01 13:10:00,49.59,49.61,49.55,49.55,10434.0,41.3292,41.3459,41.2959,41.2959,10434.0
2020-07-01 13:20:00,49.56,49.63,49.56,49.61,17625.0,41.3042,41.3625,41.3042,41.3459,17625.0
2020-07-01 13:30:00,49.61,49.63,49.56,49.61,17167.5,41.3459,41.3625,41.3042,41.3459,17167.5
2020-07-01 13:40:00,49.61,49.62,49.52,49.54,25441.5,41.3459,41.3542,41.2709,41.2875,25441.5
2020-07-01 13:50:00,49.54,49.59,49.52,49.57,19327.5,41.2875,41.3292,41.2709,41.3125,19327.5
2020-07-01 14:00:00,49.56,49.65,49.55,49.63,12180.0,41.3042,41.3792,41.2959,41.3625,12180.0
2020-07-01 14:10:00,49.63,49.65,49.59,49.61,17083.5,41.3625,41.3792,41.3292,41.3459,17083.5
2020-07-01 14:20:00,49.62,49.62,49.53,49.55,17515.5,41.3542,41.3542,41.2792,41.2959,17515.5
2020-07-01 14:30:00,49.55,49.55,49.5,49.53,30768.0,41.2959,41.2959,41.2542,41.2792,30768.0
2020-07-01 14:40:00,49.53,49.57,49.53,49.53,25704.0,41.2792,41.3125,41.2792,41.2792,25704.0
2020-07-01 14:50:00,49.55,49.61,49.53,49.61,15280.5,41.2959,41.3459,41.2792,41.3459,15280.5
2020-07-01 15:00:00,49.61,49.65,49.57,49.6,19969.5,41.3459,41.3792,41.3125,41.3375,19969.5
2020-07-01 15:10:00,49.6,49.61,49.54,49.58,16665.0,41.3375,41.3459,41.2875,41.3209,16665.0
2020-07-01 15:20:00,49.58,49.65,49.55,49.63,24952.5,41.3209,41.3792,41.2959,41.3625,24952.5
2020-07-01 15:30:00,49.62,49.67,49.58,49.63,36016.5,41.3542,41.3959,41.3209,41.3625,36016.5
2020-07-01 15:40:00,49.63,49.67,49.56,49.65,47340.0,41.3625,41.3959,41.3042,41.3792,47340.0
2020-07-01 15:50:00,49.63,49.63,49.43,49.51,157336.5,41.3625,41.3625,41.1958,41.2625,157336.5
2020-07-02 09:30:00,50.26,50.73,49.83,50.71,60684.0,41.8876,42.2793,41.5292,42.2626,60684.0
2020-07-02 09:40:00,50.68,51.05,50.68,50.91,33208.5,42.2376,42.546,42.2376,42.4293,33208.5
2020-07-02 09:50:00,50.94,51.16,50.85,51.13,67443.0,42.4543,42.6377,42.3793,42.6127,67443.0
2020-07-02 10:00:00,51.15,51.24,51.08,51.12,37995.0,42.6293,42.7043,42.571,42.6043,37995.0
2020-07-02 10:10:00,51.13,51.35,51.13,51.35,75001.5,42.6127,42.796,42.6127,42.796,75001.5
2020-07-02 10:20:00,51.35,51.4,51.07,51.11,40795.5,42.796,42.8377,42.5627,42.596,40795.5
2020-07-02 10:30:00,51.09,51.23,51.05,51.21,25489.5,42.5793,42.696,42.546,42.6793,25489.5
2020-07-02 10:40:00,51.21,51.25,50.97,50.99,53752.5,42.6793,42.7127,42.4793,42.496,53752.5
2020-07-02 10:50:00,51.01,51.02,50.69,50.71,21378.0,42.5126,42.521,42.246,42.2626,21378.0
2020-07-02 11:00:00,50.71,50.83,50.7,50.7,30705.0,42.2626,42.3626,42.2543,42.2543,30705.0
2020-07-02 11:10:00,50.69,50.81,50.63,50.79,43006.5,42.246,42.346,42.1959,42.3293,43006.5
2020-07-02 11:20:00,50.8,51.0,50.79,50.99,23391.0,42.3376,42.5043,42.3293,42.496,23391.0
2020-07-02 11:30:00,51.02,51.07,50.91,50.93,9255.0,42.521,42.5627,42.4293,42.446,9255.0
2020-07-02 11:40:00,50.95,51.05,50.95,51.03,9736.5,42.4626,42.546,42.4626,42.5293,9736.5
2020-07-02 11:50:00,51.03,51.03,50.92,50.97,11164.5,42.5293,42.5293,42.4376,42.4793,11164.5
2020-07-02 12:00:00,50.97,50.98,50.85,50.93,17490.0,42.4793,42.4876,42.3793,42.446,17490.0
2020-07-02 12:10:00,50.93,50.98,50.86,50.9,59515.5,42.446,42.4876,42.3876,42.421,59515.5
2020-07-02 12:20:00,50.9,50.91,50.87,50.87,21850.5,42.421,42.4293,42.396,42.396,21850.5
2020-07-02 12:30:00,50.89,50.89,50.75,50.8,11830.5,42.4126,42.4126,42.296,42.3376,11830.5
2020-07-02 12:40:00,50.79,50.79,50.71,50.72,14178.0,42.3293,42.3293,42.2626,42.271,14178.0
2020-07-02 12:50:00,50.73,50.82,50.73,50.8,11448.0,42.2793,42.3543,42.2793,42.3376,11448.0
2020-07-02 13:00:00,50.8,50.85,50.76,50.85,15471.0,42.3376,42.3793,42.3043,42.3793,15471.0
2020-07-02 13:10:00,50.85,50.87,50.75,50.79,10894.5,42.3793,42.396,42.296,42.3293,10894.5
2020-07-02 13:20:00,50.79,50.8,50.76,50.79,9825.0,42.3293,42.3376,42.3043,42.3293,9825.0
2020-07-02 13:30:00,50.8,50.83,50.77,50.83,9165.0,42.3376,42.3626,42.3126,42.3626,9165.0
2020-07-02 13:40:00,50.84,50.9,50.83,50.89,20115.0,42.371,42.421,42.3626,42.4126,20115.0
2020-07-02 13:50:00,50.89,50.92,50.8,50.81,22041.0,42.4126,42.4376,42.3376,42.346,22041.0
2020-07-02 14:00:00,50.81,50.84,50.73,50.73,20802.0,42.346,42.371,42.2793,42.2793,20802.0
2020-07-02 14:10:00,50.73,50.76,50.69,50.72,11581.5,42.2793,42.3043,42.246,42.271,11581.5
2020-07-02 14:20:00,50.73,50.81,50.71,50.79,16209.0,42.2793,42.346,42.2626,42.3293,16209.0
2020-07-02 14:30:00,50.8,50.85,50.79,50.85,20302.5,42.3376,42.3793,42.3293,42.3793,20302.5
2020-07-02 14:40:00,50.85,50.88,50.81,50.87,18855.0,42.3793,42.4043,42.346,42.396,18855.0
2020-07-02 14:50:00,50.87,50.89,50.77,50.79,18280.5,42.396,42.4126,42.3126,42.3293,18280.5
2020-07-02 15:00:00,50.8,50.81,50.73,50.74,16519.5,42.3376,42.346,42.2793,42.2876,16519.5
2020-07-02 15:10:00,50.74,50.76,50.7,50.73,16824.0,42.2876,42.3043,42.2543,42.2793,16824.0
2020-07-02 15:20:00,50.73,50.75,50.67,50.67,26533.5,42.2793,42.296,42.2293,42.2293,26533.5
2020-07-02 15:30:00,50.68,50.71,50.63,50.65,37942.5,42.2376,42.2626,42.1959,42.2126,37942.5
2020-07-02 15:40:00,50.65,50.67,50.57,50.58,42901.5,42.2126,42.2293,42.1459,42.1543,42901.5
2020-07-02 15:50:00,50.58,50.61,50.41,50.46,242071.5,42.1543,42.1793,42.0126,42.0543,242071.5
2020-07-06 09:30:00,51.33,51.61,51.1,51.41,110932.5,42.7793,43.0127,42.5877,42.846,110932.5
2020-07-06 09:40:00,51.43,51.6,51.35,51.47,64141.5,42.8627,43.0044,42.796,42.896,64141.5
2020-07-06 09:50:00,51.47,51.59,51.41,51.41,38394.0,42.896,42.996,42.846,42.846,38394.0
2020-07-06 10:00:00,51.42,51.57,51.2,51.25,103950.0,42.8543,42.9794,42.671,42.7127,103950.0
2020-07-06 10:10:00,51.25,51.39,51.2,51.23,62058.0,42.7127,42.8293,42.671,42.696,62058.0
2020-07-06 10:20:00,51.21,51.21,50.91,50.97,120312.0,42.6793,42.6793,42.4293,42.4793,120312.0
2020-07-06 10:30:00,50.93,51.12,50.9,51.12,27270.0,42.446,42.6043,42.421,42.6043,27270.0
2020-07-06 10:40:00,51.13,51.24,51.08,51.14,25966.5,42.6127,42.7043,42.571,42.621,25966.5
2020-07-06 10:50:00,51.16,51.27,51.16,51.21,17854.5,42.6377,42.7293,42.6377,42.6793,17854.5
2020-07-06 11:00:00,51.21,51.27,51.15,51.25,16533.0,42.6793,42.7293,42.6293,42.7127,16533.0
2020-07-06 11:10:00,51.23,51.29,51.2,51.29,14452.5,42.696,42.746,42.671,42.746,14452.5
2020-07-06 11:20:00,51.3,51.31,51.22,51.3,26478.0,42.7543,42.7627,42.6877,42.7543,26478.0
2020-07-06 11:30:00,51.29,51.31,51.23,51.29,15045.0,42.746,42.7627,42.696,42.746,15045.0
2020-07-06 11:40:00,51.29,51.35,51.26,51.29,42946.5,42.746,42.796,42.721,42.746,42946.5
2020-07-06 11:50:00,51.28,51.28,51.19,51.21,18981.0,42.7377,42.7377,42.6627,42.6793,18981.0
2020-07-06 12:00:00,51.21,51.25,51.17,51.24,13438.5,42.6793,42.7127,42.646,42.7043,13438.5
2020-07-06 12:10:00,51.22,51.26,51.2,51.23,15643.5,42.6877,42.721,42.671,42.696,15643.5
2020-07-06 12:20:00,51.23,51.27,51.15,51.26,23799.0,42.696,42.7293,42.6293,42.721,23799.0
2020-07-06 12:30:00,51.26,51.27,51.17,51.17,11254.5,42.721,42.7293,42.646,42.646,11254.5
2020-07-06 12:40:00,51.17,51.19,51.14,51.18,14556.0,42.646,42.6627,42.621,42.6543,14556.0
2020-07-06 12:50:00,51.17,51.19,51.14,51.17,12789.0,42.646,42.6627,42.621,42.646,12789.0
2020-07-06 13:00:00,51.18,51.2,51.04,51.04,43581.0,42.6543,42.671,42.5376,42.5376,43581.0
2020-07-06 13:10:00,51.04,51.07,51.01,51.03,31567.5,42.5376,42.5627,42.5126,42.5293,31567.5
2020-07-06 13:20:00,51.03,51.05,50.97,51.05,22111.5,42.5293,42.546,42.4793,42.546,22111.5
2020-07-06 13:30:00,51.05,51.11,51.03,51.11,110479.5,42.546,42.596,42.5293,42.596,110479.5
2020-07-06 13:40:00,51.1,51.22,51.1,51.22,23782.5,42.5877,42.6877,42.5877,42.6877,23782.5
2020-07-06 13:50:00,51.21,51.32,51.21,51.31,64099.5,42.6793,42.771,42.6793,42.7627,64099.5
2020-07-06 14:00:00,51.31,51.33,51.23,51.29,32545.5,42.7627,42.7793,42.696,42.746,32545.5
2020-07-06 14:10:00,51.29,51.3,51.19,51.2,17376.0,42.746,42.7543,42.6627,42.671,17376.0
2020-07-06 14:20:00,51.21,51.25,51.18,51.24,19429.5,42.6793,42.7127,42.6543,42.7043,19429.5
2020-07-06 14:30:00,51.23,51.25,51.2,51.21,24391.5,42.696,42.7127,42.671,42.6793,24391.5
2020-07-06 14:40:00,51.21,51.22,51.11,51.19,19395.0,42.6793,42.6877,42.596,42.6627,19395.0
2020-07-06 14:50:00,51.19,51.23,51.15,51.19,19318.5,42.6627,42.696,42.6293,42.6627,19318.5
2020-07-06 15:00:00,51.18,51.21,51.11,51.19,35358.0,42.6543,42.6793,42.596,42.6627,35358.0
2020-07-06 15:10:00,51.19,51.24,51.15,51.17,27444.0,42.6627,42.7043,42.6293,42.646,27444.0
2020-07-06 15:20:00,51.16,51.16,51.08,51.16,40276.5,42.6377,42.6377,42.571,42.6377,40276.5
2020-07-06 15:30:00,51.17,51.27,51.13,51.21,57750.0,42.646,42.7293,42.6127,42.6793,57750.0
2020-07-06 15:40:00,51.21,51.41,51.19,51.41,66553.5,42.6793,42.846,42.6627,42.846,66553.5
2020-07-06 15:50:00,51.43,51.49,51.33,51.44,270657.0,42.8627,42.9127,42.7793,42.871,270657.0
2020-07-07 09:30:00,50.93,51.35,50.86,51.19,32745.0,42.446,42.796,42.3876,42.6627,32745.0
2020-07-07 09:40:00,51.16,51.22,51.05,51.09,15130.5,42.6377,42.6877,42.546,42.5793,15130.5
2020-07-07 09:50:00,51.09,51.24,51.03,51.21,18031.5,42.5793,42.7043,42.5293,42.6793,18031.5
2020-07-07 10:00:00,51.21,51.35,51.13,51.28,20373.0,42.6793,42.796,42.6127,42.7377,20373.0
2020-07-07 10:10:00,51.27,51.35,51.23,51.24,17655.0,42.7293,42.796,42.696,42.7043,17655.0
2020-07-07 10:20:00,51.24,51.34,51.17,51.27,22057.5,42.7043,42.7877,42.646,42.7293,22057.5
2020-07-07 10:30:00,51.28,51.29,51.03,51.04,16971.0,42.7377,42.746,42.5293,42.5376,16971.0
2020-07-07 10:40:00,51.04,51.04,50.8,50.83,30024.0,42.5376,42.5376,42.3376,42.3626,30024.0
2020-07-07 10:50:00,50.83,50.91,50.83,50.87,48442.5,42.3626,42.4293,42.3626,42.396,48442.5
2020-07-07 11:00:00,50.86,50.89,50.75,50.78,45283.5,42.3876,42.4126,42.296,42.321,45283.5
2020-07-07 11:10:00,50.78,50.91,50.77,50.89,36844.5,42.321,42.4293,42.3126,42.4126,36844.5
2020-07-07 11:20:00,50.89,50.91,50.8,50.81,21028.5,42.4126,42.4293,42.3376,42.346,21028.5
2020-07-07 11:30:00,50.82,50.83,50.69,50.69,27727.5,42.3543,42.3626,42.246,42.246,27727.5
2020-07-07 11:40:00,50.68,50.73,50.66,50.69,21544.5,42.2376,42.2793,42.221,42.246,21544.5
2020-07-07 11:50:00,50.69,50.69,50.6,50.65,16837.5,42.246,42.246,42.1709,42.2126,16837.5
2020-07-07 12:00:00,50.63,50.65,50.6,50.6,16518.0,42.1959,42.2126,42.1709,42.1709,16518.0
2020-07-07 12:10:00,50.59,50.67,50.59,50.65,16296.0,42.1626,42.2293,42.1626,42.2126,16296.0
2020-07-07 12:20:00,50.63,50.73,50.62,50.71,17766.0,42.1959,42.2793,42.1876,42.2626,17766.0
2020-07-07 12:30:00,50.71,50.77,50.67,50.69,11950.5,42.2626,42.3126,42.2293,42.246,11950.5
2020-07-07 12:40:00,50.7,50.76,50.68,50.76,15876.0,42.2543,42.3043,42.2376,42.3043,15876.0
2020-07-07 12:50:00,50.76,50.85,50.75,50.82,12415.5,42.3043,42.3793,42.296,42.3543,12415.5
2020-07-07 13:00:00,50.82,50.93,50.82,50.86,15688.5,42.3543,42.446,42.3543,42.3876,15688.5
2020-07-07 13:10:00,50.87,50.91,50.87,50.91,8458.5,42.396,42.4293,42.396,42.4293,8458.5
2020-07-07 13:20:00,50.9,50.94,50.89,50.93,12309.0,42.421,42.4543,42.4126,42.446,12309.0
2020-07-07 13:30:00,50.93,51.01,50.91,51.0,16464.0,42.446,42.5126,42.4293,42.5043,16464.0
2020-07-07 13:40:00,51.0,51.01,50.96,50.97,14574.0,42.5043,42.5126,42.471,42.4793,14574.0
2020-07-07 13:50:00,50.98,51.07,50.98,51.07,14509.5,42.4876,42.5627,42.4876,42.5627,14509.5
2020-07-07 14:00:00,51.06,51.09,51.03,51.05,12754.5,42.5543,42.5793,42.5293,42.546,12754.5
2020-07-07 14:10:00,51.03,51.05,50.89,50.91,36061.5,42.5293,42.546,42.4126,42.4293,36061.5
2020-07-07 14:20:00,50.91,50.93,50.86,50.86,15667.5,42.4293,42.446,42.3876,42.3876,15667.5
2020-07-07 14:30:00,50.87,50.87,50.74,50.76,20637.0,42.396,42.396,42.2876,42.3043,20637.0
2020-07-07 14:40:00,50.74,50.77,50.66,50.67,27138.0,42.2876,42.3126,42.221,42.2293,27138.0
2020-07-07 14:50:00,50.66,50.7,50.65,50.67,33796.5,42.221,42.2543,42.2126,42.2293,33796.5
2020-07-07 15:00:00,50.67,50.69,50.61,50.63,37447.5,42.2293,42.246,42.1793,42.1959,37447.5
2020-07-07 15:10:00,50.65,50.71,50.63,50.67,19822.5,42.2126,42.2626,42.1959,42.2293,19822.5
2020-07-07 15:20:00,50.68,50.75,50.65,50.69,26742.0,42.2376,42.296,42.2126,42.246,26742.0
2020-07-07 15:30:00,50.69,50.71,50.58,50.64,50686.5,42.246,42.2626,42.1543,42.2043,50686.5
2020-07-07 15:40:00,50.63,50.63,50.5,50.57,75433.5,42.1959,42.1959,42.0876,42.1459,75433.5
2020-07-07 15:50:00,50.57,50.57,50.4,50.53,228409.5,42.1459,42.1459,42.0043,42.1126,228409.5
2020-07-08 09:30:00,50.51,50.85,50.51,50.57,39408.0,42.0959,42.3793,42.0959,42.1459,39408.0
2020-07-08 09:40:00,50.53,50.97,50.53,50.93,16734.0,42.1126,42.4793,42.1126,42.446,16734.0
2020-07-08 09:50:00,50.91,50.95,50.66,50.69,34107.0,42.4293,42.4626,42.221,42.246,34107.0
2020-07-08 10:00:00,50.69,50.83,50.64,50.67,19300.5,42.246,42.3626,42.2043,42.2293,19300.5
2020-07-08 10:10:00,50.65,50.67,50.49,50.58,10246.5,42.2126,42.2293,42.0793,42.1543,10246.5
2020-07-08 10:20:00,50.55,50.59,50.5,50.51,16312.5,42.1293,42.1626,42.0876,42.0959,16312.5
2020-07-08 10:30:00,50.5,50.57,50.46,50.51,6252.0,42.0876,42.1459,42.0543,42.0959,6252.0
2020-07-08 10:40:00,50.51,50.53,50.38,50.43,26442.0,42.0959,42.1126,41.9876,42.0293,26442.0
2020-07-08 10:50:00,50.43,50.5,50.41,50.44,8401.5,42.0293,42.0876,42.0126,42.0376,8401.5
2020-07-08 11:00:00,50.44,50.47,50.25,50.25,16755.0,42.0376,42.0626,41.8792,41.8792,16755.0
2020-07-08 11:10:00,50.26,50.29,50.1,50.11,25066.5,41.8876,41.9126,41.7542,41.7626,25066.5
2020-07-08 11:20:00,50.11,50.13,49.99,50.11,18793.5,41.7626,41.7792,41.6626,41.7626,18793.5
2020-07-08 11:30:00,50.13,50.24,50.13,50.2,9919.5,41.7792,41.8709,41.7792,41.8376,9919.5
2020-07-08 11:40:00,50.19,50.23,50.14,50.21,8446.5,41.8292,41.8626,41.7876,41.8459,8446.5
2020-07-08 11:50:00,50.2,50.27,50.15,50.15,9529.5,41.8376,41.8959,41.7959,41.7959,9529.5
2020-07-08 12:00:00,50.17,50.17,50.07,50.09,7255.5,41.8126,41.8126,41.7292,41.7459,7255.5
2020-07-08 12:10:00,50.09,50.23,50.09,50.23,11457.0,41.7459,41.8626,41.7459,41.8626,11457.0
2020-07-08 12:20:00,50.23,50.27,50.21,50.23,13834.5,41.8626,41.8959,41.8459,41.8626,13834.5
2020-07-08 12:30:00,50.25,50.29,50.16,50.29,71452.5,41.8792,41.9126,41.8042,41.9126,71452.5
2020-07-08 12:40:00,50.3,50.31,50.21,50.25,17437.5,41.9209,41.9293,41.8459,41.8792,17437.5
2020-07-08 12:50:00,50.25,50.3,50.23,50.29,16899.0,41.8792,41.9209,41.8626,41.9126,16899.0
2020-07-08 13:00:00,50.29,50.3,50.18,50.21,9321.0,41.9126,41.9209,41.8209,41.8459,9321.0
2020-07-08 13:10:00,50.19,50.21,50.13,50.13,19440.0,41.8292,41.8459,41.7792,41.7792,19440.0
2020-07-08 13:20:00,50.15,50.18,50.09,50.12,22351.5,41.7959,41.8209,41.7459,41.7709,22351.5
2020-07-08 13:30:00,50.13,50.22,50.13,50.19,16942.5,41.7792,41.8542,41.7792,41.8292,16942.5
2020-07-08 13:40:00,50.18,50.2,50.13,50.17,13834.5,41.8209,41.8376,41.7792,41.8126,13834.5
2020-07-08 13:50:00,50.17,50.21,50.09,50.09,20452.5,41.8126,41.8459,41.7459,41.7459,20452.5
2020-07-08 14:00:00,50.09,50.19,50.07,50.12,27360.0,41.7459,41.8292,41.7292,41.7709,27360.0
2020-07-08 14:10:00,50.13,50.15,50.09,50.13,18277.5,41.7792,41.7959,41.7459,41.7792,18277.5
2020-07-08 14:20:00,50.12,50.22,50.11,50.14,16054.5,41.7709,41.8542,41.7626,41.7876,16054.5
2020-07-08 14:30:00,50.14,50.17,50.12,50.13,39916.5,41.7876,41.8126,41.7709,41.7792,39916.5
2020-07-08 14:40:00,50.14,50.16,50.05,50.07,19350.0,41.7876,41.8042,41.7126,41.7292,19350.0
2020-07-08 14:50:00,50.09,50.19,50.05,50.17,27322.5,41.7459,41.8292,41.7126,41.8126,27322.5
2020-07-08 15:00:00,50.19,50.27,50.16,50.27,38445.0,41.8292,41.8959,41.8042,41.8959,38445.0
2020-07-08 15:10:00,50.29,50.34,50.28,50.3,21538.5,41.9126,41.9543,41.9043,41.9209,21538.5
2020-07-08 15:20:00,50.31,50.49,50.31,50.39,30231.0,41.9293,42.0793,41.9293,41.9959,30231.0
2020-07-08 15:30:00,50.41,50.46,50.34,50.37,43252.5,42.0126,42.0543,41.9543,41.9793,43252.5
2020-07-08 15:40:00,50.35,50.39,50.3,50.35,31159.5,41.9626,41.9959,41.9209,41.9626,31159.5
2020-07-08 15:50:00,50.33,50.36,50.26,50.29,217074.0,41.9459,41.9709,41.8876,41.9126,217074.0
2020-07-09 09:30:00,50.08,50.45,50.08,50.17,56194.5,41.7376,42.0459,41.7376,41.8126,56194.5
2020-07-09 09:40:00,50.17,50.17,50.03,50.12,29934.0,41.8126,41.8126,41.6959,41.7709,29934.0
2020-07-09 09:50:00,50.12,50.15,49.99,50.15,19740.0,41.7709,41.7959,41.6626,41.7959,19740.0
2020-07-09 10:00:00,50.14,50.27,50.09,50.16,28846.5,41.7876,41.8959,41.7459,41.8042,28846.5
2020-07-09 10:10:00,50.14,50.15,49.83,49.86,33124.5,41.7876,41.7959,41.5292,41.5542,33124.5
2020-07-09 10:20:00,49.85,49.99,49.8,49.93,25011.0,41.5459,41.6626,41.5042,41.6126,25011.0
2020-07-09 10:30:00,49.93,49.99,49.8,49.8,22207.5,41.6126,41.6626,41.5042,41.5042,22207.5
2020-07-09 10:40:00,49.78,49.83,49.7,49.78,27490.5,41.4875,41.5292,41.4209,41.4875,27490.5
2020-07-09 10:50:00,49.77,49.8,49.55,49.61,34126.5,41.4792,41.5042,41.2959,41.3459,34126.5
2020-07-09 11:00:00,49.6,49.75,49.55,49.73,26793.0,41.3375,41.4625,41.2959,41.4459,26793.0
2020-07-09 11:10:00,49.75,49.77,49.51,49.52,35649.0,41.4625,41.4792,41.2625,41.2709,35649.0
2020-07-09 11:20:00,49.51,49.62,49.45,49.62,35283.0,41.2625,41.3542,41.2125,41.3542,35283.0
2020-07-09 11:30:00,49.63,49.7,49.55,49.55,21807.0,41.3625,41.4209,41.2959,41.2959,21807.0
2020-07-09 11:40:00,49.56,49.62,49.45,49.61,21592.5,41.3042,41.3542,41.2125,41.3459,21592.5
2020-07-09 11:50:00,49.61,49.67,49.56,49.58,16506.0,41.3459,41.3959,41.3042,41.3209,16506.0
2020-07-09 12:00:00,49.58,49.75,49.56,49.71,27265.5,41.3209,41.4625,41.3042,41.4292,27265.5
2020-07-09 12:10:00,49.71,49.75,49.66,49.75,16857.0,41.4292,41.4625,41.3875,41.4625,16857.0
2020-07-09 12:20:00,49.75,49.76,49.68,49.7,13575.0,41.4625,41.4709,41.4042,41.4209,13575.0
2020-07-09 12:30:00,49.69,49.79,49.69,49.75,13744.5,41.4125,41.4959,41.4125,41.4625,13744.5
2020-07-09 12:40:00,49.75,49.83,49.72,49.81,15453.0,41.4625,41.5292,41.4375,41.5125,15453.0
2020-07-09 12:50:00,49.81,49.81,49.72,49.78,16752.0,41.5125,41.5125,41.4375,41.4875,16752.0
2020-07-09 13:00:00,49.77,49.87,49.74,49.85,18223.5,41.4792,41.5626,41.4542,41.5459,18223.5
2020-07-09 13:10:00,49.87,49.97,49.87,49.93,13120.5,41.5626,41.6459,41.5626,41.6126,13120.5
2020-07-09 13:20:00,49.92,49.93,49.87,49.91,13417.5,41.6042,41.6126,41.5626,41.5959,13417.5
2020-07-09 13:30:00,49.93,49.97,49.91,49.95,13639.5,41.6126,41.6459,41.5959,41.6292,13639.5
2020-07-09 13:40:00,49.95,49.99,49.83,49.84,17656.5,41.6292,41.6626,41.5292,41.5375,17656.5
2020-07-09 13:50:00,49.83,49.83,49.73,49.75,15186.0,41.5292,41.5292,41.4459,41.4625,15186.0
2020-07-09 14:00:00,49.75,49.87,49.73,49.85,15370.5,41.4625,41.5626,41.4459,41.5459,15370.5
2020-07-09 14:10:00,49.86,50.05,49.85,50.03,31995.0,41.5542,41.7126,41.5459,41.6959,31995.0
2020-07-09 14:20:00,50.01,50.02,49.91,49.94,17020.5,41.6792,41.6876,41.5959,41.6209,17020.5
2020-07-09 14:30:00,49.94,49.95,49.86,49.89,20616.0,41.6209,41.6292,41.5542,41.5792,20616.0
2020-07-09 14:40:00,49.9,49.95,49.86,49.95,14314.5,41.5876,41.6292,41.5542,41.6292,14314.5
2020-07-09 14:50:00,49.95,49.95,49.87,49.92,21912.0,41.6292,41.6292,41.5626,41.6042,21912.0
2020-07-09 15:00:00,49.92,49.99,49.86,49.86,27040.5,41.6042,41.6626,41.5542,41.5542,27040.5
2020-07-09 15:10:00,49.86,49.99,49.82,49.85,44953.5,41.5542,41.6626,41.5209,41.5459,44953.5
2020-07-09 15:20:00,49.85,49.85,49.63,49.65,66799.5,41.5459,41.5459,41.3625,41.3792,66799.5
2020-07-09 15:30:00,49.65,49.68,49.53,49.58,73587.0,41.3792,41.4042,41.2792,41.3209,73587.0
2020-07-09 15:40:00,49.58,49.77,49.53,49.72,75745.5,41.3209,41.4792,41.2792,41.4375,75745.5
2020-07-09 15:50:00,49.7,49.7,49.55,49.59,167278.5,41.4209,41.4209,41.2959,41.3292,167278.5
2020-07-10 09:30:00,49.57,49.92,49.57,49.89,48978.0,41.3125,41.6042,41.3125,41.5792,48978.0
2020-07-10 09:40:00,49.9,50.03,49.8,49.81,24876.0,41.5876,41.6959,41.5042,41.5125,24876.0
2020-07-10 09:50:00,49.76,49.81,49.7,49.77,19084.5,41.4709,41.5125,41.4209,41.4792,19084.5
2020-07-10 10:00:00,49.73,49.74,49.53,49.67,71410.5,41.4459,41.4542,41.2792,41.3959,71410.5
2020-07-10 10:10:00,49.69,49.83,49.67,49.74,27558.0,41.4125,41.5292,41.3959,41.4542,27558.0
2020-07-10 10:20:00,49.73,49.81,49.66,49.77,21819.0,41.4459,41.5125,41.3875,41.4792,21819.0
2020-07-10 10:30:00,49.75,49.89,49.75,49.87,26907.0,41.4625,41.5792,41.4625,41.5626,26907.0
2020-07-10 10:40:00,49.89,50.05,49.86,49.95,37816.5,41.5792,41.7126,41.5542,41.6292,37816.5
2020-07-10 10:50:00,49.95,49.97,49.85,49.89,23055.0,41.6292,41.6459,41.5459,41.5792,23055.0
2020-07-10 11:00:00,49.87,49.92,49.81,49.91,14151.0,41.5626,41.6042,41.5125,41.5959,14151.0
2020-07-10 11:10:00,49.93,49.95,49.87,49.93,24814.5,41.6126,41.6292,41.5626,41.6126,24814.5
2020-07-10 11:20:00,49.94,49.97,49.91,49.93,28899.0,41.6209,41.6459,41.5959,41.6126,28899.0
2020-07-10 11:30:00,49.93,49.95,49.83,49.91,23617.5,41.6126,41.6292,41.5292,41.5959,23617.5
2020-07-10 11:40:00,49.91,50.11,49.9,50.09,92103.0,41.5959,41.7626,41.5876,41.7459,92103.0
2020-07-10 11:50:00,50.1,50.21,50.09,50.19,39045.0,41.7542,41.8459,41.7459,41.8292,39045.0
2020-07-10 12:00:00,50.21,50.23,50.15,50.2,28968.0,41.8459,41.8626,41.7959,41.8376,28968.0
2020-07-10 12:10:00,50.21,50.28,50.11,50.13,35436.0,41.8459,41.9043,41.7626,41.7792,35436.0
2020-07-10 12:20:00,50.11,50.13,50.04,50.09,19131.0,41.7626,41.7792,41.7042,41.7459,19131.0
2020-07-10 12:30:00,50.09,50.12,50.06,50.08,21310.5,41.7459,41.7709,41.7209,41.7376,21310.5
2020-07-10 12:40:00,50.06,50.21,50.03,50.2,22842.0,41.7209,41.8459,41.6959,41.8376,22842.0
2020-07-10 12:50:00,50.19,50.25,50.19,50.21,13527.0,41.8292,41.8792,41.8292,41.8459,13527.0
2020-07-10 13:00:00,50.21,50.22,50.17,50.21,14623.5,41.8459,41.8542,41.8126,41.8459,14623.5
2020-07-10 13:10:00,50.21,50.21,50.1,50.11,14223.0,41.8459,41.8459,41.7542,41.7626,14223.0
2020-07-10 13:20:00,50.11,50.16,50.09,50.14,12825.0,41.7626,41.8042,41.7459,41.7876,12825.0
2020-07-10 13:30:00,50.15,50.21,50.15,50.18,12861.0,41.7959,41.8459,41.7959,41.8209,12861.0
2020-07-10 13:40:00,50.18,50.31,50.16,50.27,27241.5,41.8209,41.9293,41.8042,41.8959,27241.5
2020-07-10 13:50:00,50.26,50.32,50.25,50.25,21145.5,41.8876,41.9376,41.8792,41.8792,21145.5
2020-07-10 14:00:00,50.25,50.26,50.17,50.19,26184.0,41.8792,41.8876,41.8126,41.8292,26184.0
2020-07-10 14:10:00,50.17,50.19,50.09,50.1,17436.0,41.8126,41.8292,41.7459,41.7542,17436.0
2020-07-10 14:20:00,50.11,50.12,50.06,50.11,12700.5,41.7626,41.7709,41.7209,41.7626,12700.5
2020-07-10 14:30:00,50.11,50.17,50.1,50.17,15564.0,41.7626,41.8126,41.7542,41.8126,15564.0
2020-07-10 14:40:00,50.17,50.2,50.13,50.17,25599.0,41.8126,41.8376,41.7792,41.8126,25599.0
2020-07-10 14:50:00,50.17,50.19,50.13,50.15,28657.5,41.8126,41.8292,41.7792,41.7959,28657.5
2020-07-10 15:00:00,50.15,50.18,50.09,50.13,25611.0,41.7959,41.8209,41.7459,41.7792,25611.0
2020-07-10 15:10:00,50.14,50.31,50.13,50.3,26284.5,41.7876,41.9293,41.7792,41.9209,26284.5
2020-07-10 15:20:00,50.31,50.32,50.25,50.27,31276.5,41.9293,41.9376,41.8792,41.8959,31276.5
2020-07-10 15:30:00,50.27,50.33,50.17,50.25,59931.0,41.8959,41.9459,41.8126,41.8792,59931.0
2020-07-10 15:40:00,50.25,50.29,50.18,50.28,44343.0,41.8792,41.9126,41.8209,41.9043,44343.0
2020-07-10 15:50:00,50.29,50.29,50.15,50.15,244584.0,41.9126,41.9126,41.7959,41.7959,244584.0
2020-07-13 09:30:00,50.27,50.65,50.18,50.21,101785.5,41.8959,42.2126,41.8209,41.8459,101785.5
2020-07-13 09:40:00,50.2,50.27,49.85,49.96,79149.0,41.8376,41.8959,41.5459,41.6376,79149.0
2020-07-13 09:50:00,49.96,49.96,49.76,49.76,54945.0,41.6376,41.6376,41.4709,41.4709,54945.0
2020-07-13 10:00:00,49.73,49.91,49.69,49.91,63517.5,41.4459,41.5959,41.4125,41.5959,63517.5
2020-07-13 10:10:00,49.91,50.06,49.83,50.05,40954.5,41.5959,41.7209,41.5292,41.7126,40954.5
2020-07-13 10:20:00,50.06,50.29,50.05,50.21,53655.0,41.7209,41.9126,41.7126,41.8459,53655.0
2020-07-13 10:30:00,50.21,50.29,50.17,50.23,34575.0,41.8459,41.9126,41.8126,41.8626,34575.0
2020-07-13 10:40:00,50.23,50.29,50.13,50.29,34647.0,41.8626,41.9126,41.7792,41.9126,34647.0
2020-07-13 10:50:00,50.31,50.38,50.25,50.37,25377.0,41.9293,41.9876,41.8792,41.9793,25377.0
2020-07-13 11:00:00,50.37,50.45,50.35,50.37,20820.0,41.9793,42.0459,41.9626,41.9793,20820.0
2020-07-13 11:10:00,50.37,50.39,50.3,50.35,28165.5,41.9793,41.9959,41.9209,41.9626,28165.5
2020-07-13 11:20:00,50.37,50.45,50.35,50.41,21576.0,41.9793,42.0459,41.9626,42.0126,21576.0
2020-07-13 11:30:00,50.42,50.42,50.24,50.32,37542.0,42.0209,42.0209,41.8709,41.9376,37542.0
2020-07-13 11:40:00,50.31,50.41,50.25,50.41,43845.0,41.9293,42.0126,41.8792,42.0126,43845.0
2020-07-13 11:50:00,50.41,50.53,50.41,50.45,29893.5,42.0126,42.1126,42.0126,42.0459,29893.5
2020-07-13 12:00:00,50.45,50.55,50.44,50.51,15768.0,42.0459,42.1293,42.0376,42.0959,15768.0
2020-07-13 12:10:00,50.49,50.49,50.42,50.44,26034.0,42.0793,42.0793,42.0209,42.0376,26034.0
2020-07-13 12:20:00,50.45,50.48,50.43,50.45,22363.5,42.0459,42.0709,42.0293,42.0459,22363.5
2020-07-13 12:30:00,50.43,50.58,50.43,50.56,20173.5,42.0293,42.1543,42.0293,42.1376,20173.5
2020-07-13 12:40:00,50.55,50.59,50.51,50.59,30546.0,42.1293,42.1626,42.0959,42.1626,30546.0
2020-07-13 12:50:00,50.59,50.67,50.56,50.67,29443.5,42.1626,42.2293,42.1376,42.2293,29443.5
2020-07-13 13:00:00,50.68,50.69,50.59,50.63,24409.5,42.2376,42.246,42.1626,42.1959,24409.5
2020-07-13 13:10:00,50.63,50.73,50.63,50.69,18828.0,42.1959,42.2793,42.1959,42.246,18828.0
2020-07-13 13:20:00,50.7,50.74,50.67,50.74,21780.0,42.2543,42.2876,42.2293,42.2876,21780.0
2020-07-13 13:30:00,50.75,50.89,50.75,50.86,30471.0,42.296,42.4126,42.296,42.3876,30471.0
2020-07-13 13:40:00,50.86,50.91,50.81,50.83,37245.0,42.3876,42.4293,42.346,42.3626,37245.0
2020-07-13 13:50:00,50.84,50.89,50.83,50.85,22948.5,42.371,42.4126,42.3626,42.3793,22948.5
2020-07-13 14:00:00,50.84,50.98,50.83,50.91,38767.5,42.371,42.4876,42.3626,42.4293,38767.5
2020-07-13 14:10:00,50.93,51.02,50.87,50.95,31056.0,42.446,42.521,42.396,42.4626,31056.0
2020-07-13 14:20:00,50.95,50.95,50.81,50.89,36649.5,42.4626,42.4626,42.346,42.4126,36649.5
2020-07-13 14:30:00,50.89,51.03,50.89,50.98,47715.0,42.4126,42.5293,42.4126,42.4876,47715.0
2020-07-13 14:40:00,50.98,51.02,50.91,51.0,30610.5,42.4876,42.521,42.4293,42.5043,30610.5
2020-07-13 14:50:00,50.99,51.11,50.98,51.07,28626.0,42.496,42.596,42.4876,42.5627,28626.0
2020-07-13 15:00:00,51.09,51.09,50.77,50.77,45799.5,42.5793,42.5793,42.3126,42.3126,45799.5
2020-07-13 15:10:00,50.78,50.85,50.75,50.79,39159.0,42.321,42.3793,42.296,42.3293,39159.0
2020-07-13 15:20:00,50.79,50.86,50.77,50.78,76734.0,42.3293,42.3876,42.3126,42.321,76734.0
2020-07-13 15:30:00,50.77,50.82,50.51,50.54,113122.5,42.3126,42.3543,42.0959,42.1209,113122.5
2020-07-13 15:40:00,50.53,50.68,50.41,50.42,131452.5,42.1126,42.2376,42.0126,42.0209,131452.5
2020-07-13 15:50:00,50.4,50.51,50.29,50.45,323557.5,42.0043,42.0959,41.9126,42.0459,323557.5
2020-07-14 09:30:00,50.27,50.43,49.89,50.17,103876.5,41.8959,42.0293,41.5792,41.8126,103876.5
2020-07-14 09:40:00,50.15,50.19,50.03,50.13,58984.5,41.7959,41.8292,41.6959,41.7792,58984.5
2020-07-14 09:50:00,50.11,50.49,50.04,50.48,85608.0,41.7626,42.0793,41.7042,42.0709,85608.0
2020-07-14 10:00:00,50.49,50.49,50.31,50.41,73338.0,42.0793,42.0793,41.9293,42.0126,73338.0
2020-07-14 10:10:00,50.42,50.76,50.41,50.69,82446.0,42.0209,42.3043,42.0126,42.246,82446.0
2020-07-14 10:20:00,50.67,50.73,50.59,50.71,42666.0,42.2293,42.2793,42.1626,42.2626,42666.0
2020-07-14 10:30:00,50.71,50.87,50.7,50.77,51538.5,42.2626,42.396,42.2543,42.3126,51538.5
2020-07-14 10:40:00,50.78,50.9,50.75,50.75,42033.0,42.321,42.421,42.296,42.296,42033.0
2020-07-14 10:50:00,50.77,50.89,50.73,50.89,40518.0,42.3126,42.4126,42.2793,42.4126,40518.0
2020-07-14 11:00:00,50.88,51.09,50.81,50.99,55570.5,42.4043,42.5793,42.346,42.496,55570.5
2020-07-14 11:10:00,50.99,51.08,50.97,50.97,35956.5,42.496,42.571,42.4793,42.4793,35956.5
2020-07-14 11:20:00,50.97,51.03,50.89,50.89,44317.5,42.4793,42.5293,42.4126,42.4126,44317.5
2020-07-14 11:30:00,50.88,51.05,50.87,50.93,37068.0,42.4043,42.546,42.396,42.446,37068.0
2020-07-14 11:40:00,50.93,51.05,50.93,50.95,32319.0,42.446,42.546,42.446,42.4626,32319.0
2020-07-14 11:50:00,50.95,51.01,50.9,51.01,33036.0,42.4626,42.5126,42.421,42.5126,33036.0
2020-07-14 12:00:00,51.0,51.03,50.89,50.9,35112.0,42.5043,42.5293,42.4126,42.421,35112.0
2020-07-14 12:10:00,50.91,50.99,50.9,50.96,38277.0,42.4293,42.496,42.421,42.471,38277.0
2020-07-14 12:20:00,50.97,51.03,50.95,50.98,30468.0,42.4793,42.5293,42.4626,42.4876,30468.0
2020-07-14 12:30:00,50.99,51.05,50.98,51.02,19603.5,42.496,42.546,42.4876,42.521,19603.5
2020-07-14 12:40:00,51.03,51.08,50.97,51.07,19668.0,42.5293,42.571,42.4793,42.5627,19668.0
2020-07-14 12:50:00,51.07,51.08,50.93,50.95,20113.5,42.5627,42.571,42.446,42.4626,20113.5
2020-07-14 13:00:00,50.95,50.97,50.89,50.91,14266.5,42.4626,42.4793,42.4126,42.4293,14266.5
2020-07-14 13:10:00,50.89,50.95,50.89,50.95,16282.5,42.4126,42.4626,42.4126,42.4626,16282.5
2020-07-14 13:20:00,50.94,51.01,50.94,50.94,18637.5,42.4543,42.5126,42.4543,42.4543,18637.5
2020-07-14 13:30:00,50.92,51.13,50.91,51.09,42852.0,42.4376,42.6127,42.4293,42.5793,42852.0
2020-07-14 13:40:00,51.09,51.29,51.07,51.27,45313.5,42.5793,42.746,42.5627,42.7293,45313.5
2020-07-14 13:50:00,51.27,51.33,51.08,51.21,61279.5,42.7293,42.7793,42.571,42.6793,61279.5
2020-07-14 14:00:00,51.21,51.38,51.14,51.26,50326.5,42.6793,42.821,42.621,42.721,50326.5
2020-07-14 14:10:00,51.27,51.41,51.25,51.35,45385.5,42.7293,42.846,42.7127,42.796,45385.5
2020-07-14 14:20:00,51.35,51.41,51.27,51.29,24991.5,42.796,42.846,42.7293,42.746,24991.5
2020-07-14 14:30:00,51.29,51.32,51.17,51.18,37689.0,42.746,42.771,42.646,42.6543,37689.0
2020-07-14 14:40:00,51.19,51.24,51.12,51.12,28854.0,42.6627,42.7043,42.6043,42.6043,28854.0
2020-07-14 14:50:00,51.12,51.28,51.11,51.27,28831.5,42.6043,42.7377,42.596,42.7293,28831.5
2020-07-14 15:00:00,51.28,51.3,51.11,51.19,43368.0,42.7377,42.7543,42.596,42.6627,43368.0
2020-07-14 15:10:00,51.19,51.25,51.16,51.22,34506.0,42.6627,42.7127,42.6377,42.6877,34506.0
2020-07-14 15:20:00,51.23,51.35,51.23,51.29,61090.5,42.696,42.796,42.696,42.746,61090.5
2020-07-14 15:30:00,51.29,51.38,51.27,51.3,73165.5,42.746,42.821,42.7293,42.7543,73165.5
2020-07-14 15:40:00,51.31,51.39,51.23,51.37,118026.0,42.7627,42.8293,42.696,42.8127,118026.0
2020-07-14 15:50:00,51.37,51.45,51.33,51.37,259188.0,42.8127,42.8794,42.7793,42.8127,259188.0
2020-07-15 09:30:00,52.03,52.15,51.52,51.64,60564.0,43.3627,43.4627,42.9377,43.0377,60564.0
2020-07-15 09:40:00,51.67,51.74,51.63,51.7,53062.5,43.0627,43.121,43.0294,43.0877,53062.5
2020-07-15 09:50:00,51.69,51.96,51.68,51.93,72328.5,43.0794,43.3044,43.071,43.2794,72328.5
2020-07-15 10:00:00,51.95,51.95,51.78,51.81,78436.5,43.2961,43.2961,43.1544,43.1794,78436.5
2020-07-15 10:10:00,51.81,51.89,51.69,51.89,36513.0,43.1794,43.2461,43.0794,43.2461,36513.0
2020-07-15 10:20:00,51.93,52.0,51.83,51.98,25725.0,43.2794,43.3377,43.196,43.3211,25725.0
2020-07-15 10:30:00,51.99,52.09,51.99,52.08,27993.0,43.3294,43.4127,43.3294,43.4044,27993.0
2020-07-15 10:40:00,52.07,52.15,52.04,52.08,26868.0,43.3961,43.4627,43.3711,43.4044,26868.0
2020-07-15 10:50:00,52.11,52.23,52.09,52.19,29712.0,43.4294,43.5294,43.4127,43.4961,29712.0
2020-07-15 11:00:00,52.19,52.25,52.09,52.17,33835.5,43.4961,43.5461,43.4127,43.4794,33835.5
2020-07-15 11:10:00,52.17,52.2,52.1,52.13,35151.0,43.4794,43.5044,43.4211,43.4461,35151.0
2020-07-15 11:20:00,52.13,52.18,52.04,52.18,56745.0,43.4461,43.4877,43.3711,43.4877,56745.0
2020-07-15 11:30:00,52.19,52.33,52.19,52.19,37507.5,43.4961,43.6128,43.4961,43.4961,37507.5
2020-07-15 11:40:00,52.15,52.29,52.13,52.23,38938.5,43.4627,43.5794,43.4461,43.5294,38938.5
2020-07-15 11:50:00,52.23,52.35,52.18,52.18,50629.5,43.5294,43.6294,43.4877,43.4877,50629.5
2020-07-15 12:00:00,52.17,52.29,52.1,52.28,32416.5,43.4794,43.5794,43.4211,43.5711,32416.5
2020-07-15 12:10:00,52.29,52.33,52.2,52.33,27402.0,43.5794,43.6128,43.5044,43.6128,27402.0
2020-07-15 12:20:00,52.32,52.44,52.32,52.43,34855.5,43.6044,43.7044,43.6044,43.6961,34855.5
2020-07-15 12:30:00,52.42,52.44,52.33,52.33,39444.0,43.6878,43.7044,43.6128,43.6128,39444.0
2020-07-15 12:40:00,52.34,52.46,52.32,52.44,20260.5,43.6211,43.7211,43.6044,43.7044,20260.5
2020-07-15 12:50:00,52.43,52.47,52.41,52.47,13480.5,43.6961,43.7294,43.6794,43.7294,13480.5
2020-07-15 13:00:00,52.47,52.58,52.47,52.55,24600.0,43.7294,43.8211,43.7294,43.7961,24600.0
2020-07-15 13:10:00,52.55,52.57,52.47,52.54,19431.0,43.7961,43.8128,43.7294,43.7878,19431.0
2020-07-15 13:20:00,52.54,52.59,52.51,52.55,15510.0,43.7878,43.8294,43.7628,43.7961,15510.0
2020-07-15 13:30:00,52.56,52.62,52.55,52.58,37639.5,43.8044,43.8544,43.7961,43.8211,37639.5
2020-07-15 13:40:00,52.57,52.58,52.44,52.47,24552.0,43.8128,43.8211,43.7044,43.7294,24552.0
2020-07-15 13:50:00,52.47,52.47,52.4,52.41,52056.0,43.7294,43.7294,43.6711,43.6794,52056.0
2020-07-15 14:00:00,52.41,52.61,52.37,52.51,52081.5,43.6794,43.8461,43.6461,43.7628,52081.5
2020-07-15 14:10:00,52.5,52.57,52.49,52.53,43063.5,43.7544,43.8128,43.7461,43.7794,43063.5
2020-07-15 14:20:00,52.54,52.63,52.5,52.61,47401.5,43.7878,43.8628,43.7544,43.8461,47401.5
2020-07-15 14:30:00,52.61,52.64,52.5,52.52,31503.0,43.8461,43.8711,43.7544,43.7711,31503.0
2020-07-15 14:40:00,52.51,52.6,52.5,52.6,22906.5,43.7628,43.8378,43.7544,43.8378,22906.5
2020-07-15 14:50:00,52.6,52.6,52.46,52.47,25755.0,43.8378,43.8378,43.7211,43.7294,25755.0
2020-07-15 15:00:00,52.46,52.5,52.38,52.41,35677.5,43.7211,43.7544,43.6544,43.6794,35677.5
2020-07-15 15:10:00,52.41,52.46,52.33,52.43,38940.0,43.6794,43.7211,43.6128,43.6961,38940.0
2020-07-15 15:20:00,52.43,52.44,52.32,52.41,49377.0,43.6961,43.7044,43.6044,43.6794,49377.0
2020-07-15 15:30:00,52.41,52.55,52.39,52.55,55566.0,43.6794,43.7961,43.6628,43.7961,55566.0
2020-07-15 15:40:00,52.54,52.67,52.53,52.64,98101.5,43.7878,43.8961,43.7794,43.8711,98101.5
2020-07-15 15:50:00,52.64,52.64,52.45,52.47,198730.5,43.8711,43.8711,43.7128,43.7294,198730.5
2020-07-16 09:30:00,52.17,52.38,52.02,52.23,71233.5,43.4794,43.6544,43.3544,43.5294,71233.5
2020-07-16 09:40:00,52.26,52.3,52.11,52.3,38613.0,43.5544,43.5878,43.4294,43.5878,38613.0
2020-07-16 09:50:00,52.29,52.43,52.23,52.27,74265.0,43.5794,43.6961,43.5294,43.5628,74265.0
2020-07-16 10:00:00,52.28,52.54,52.26,52.54,45675.0,43.5711,43.7878,43.5544,43.7878,45675.0
2020-07-16 10:10:00,52.57,52.63,52.55,52.57,22738.5,43.8128,43.8628,43.7961,43.8128,22738.5
2020-07-16 10:20:00,52.57,52.76,52.53,52.72,30301.5,43.8128,43.9711,43.7794,43.9378,30301.5
2020-07-16 10:30:00,52.72,52.75,52.63,52.75,22692.0,43.9378,43.9628,43.8628,43.9628,22692.0
2020-07-16 10:40:00,52.74,52.83,52.71,52.77,23763.0,43.9545,44.0295,43.9295,43.9795,23763.0
2020-07-16 10:50:00,52.75,52.8,52.7,52.72,46006.5,43.9628,44.0045,43.9211,43.9378,46006.5
2020-07-16 11:00:00,52.7,52.73,52.65,52.7,39477.0,43.9211,43.9461,43.8795,43.9211,39477.0
2020-07-16 11:10:00,52.71,52.83,52.71,52.78,40932.0,43.9295,44.0295,43.9295,43.9878,40932.0
2020-07-16 11:20:00,52.77,52.87,52.75,52.77,34623.0,43.9795,44.0628,43.9628,43.9795,34623.0
2020-07-16 11:30:00,52.75,52.77,52.6,52.66,24061.5,43.9628,43.9795,43.8378,43.8878,24061.5
2020-07-16 11:40:00,52.65,52.67,52.55,52.61,33969.0,43.8795,43.8961,43.7961,43.8461,33969.0
2020-07-16 11:50:00,52.61,52.63,52.53,52.54,40599.0,43.8461,43.8628,43.7794,43.7878,40599.0
2020-07-16 12:00:00,52.53,52.6,52.51,52.58,18138.0,43.7794,43.8378,43.7628,43.8211,18138.0
2020-07-16 12:10:00,52.57,52.59,52.49,52.54,17545.5,43.8128,43.8294,43.7461,43.7878,17545.5
2020-07-16 12:20:00,52.53,52.66,52.52,52.65,36868.5,43.7794,43.8878,43.7711,43.8795,36868.5
2020-07-16 12:30:00,52.66,52.91,52.64,52.88,68224.5,43.8878,44.0961,43.8711,44.0711,68224.5
2020-07-16 12:40:00,52.87,52.89,52.81,52.87,65860.5,44.0628,44.0795,44.0128,44.0628,65860.5
2020-07-16 12:50:00,52.87,52.89,52.77,52.79,105703.5,44.0628,44.0795,43.9795,43.9961,105703.5
2020-07-16 13:00:00,52.79,52.9,52.78,52.83,39262.5,43.9961,44.0878,43.9878,44.0295,39262.5
2020-07-16 13:10:00,52.83,53.04,52.83,52.95,24457.5,44.0295,44.2045,44.0295,44.1295,24457.5
2020-07-16 13:20:00,52.95,53.01,52.93,52.95,18171.0,44.1295,44.1795,44.1128,44.1295,18171.0
2020-07-16 13:30:00,52.95,52.95,52.87,52.91,33075.0,44.1295,44.1295,44.0628,44.0961,33075.0
2020-07-16 13:40:00,52.9,52.93,52.85,52.87,26871.0,44.0878,44.1128,44.0461,44.0628,26871.0
2020-07-16 13:50:00,52.87,52.88,52.77,52.79,23574.0,44.0628,44.0711,43.9795,43.9961,23574.0
2020-07-16 14:00:00,52.79,52.9,52.77,52.83,22965.0,43.9961,44.0878,43.9795,44.0295,22965.0
2020-07-16 14:10:00,52.83,52.88,52.79,52.83,24433.5,44.0295,44.0711,43.9961,44.0295,24433.5
2020-07-16 14:20:00,52.83,52.9,52.83,52.84,21147.0,44.0295,44.0878,44.0295,44.0378,21147.0
2020-07-16 14:30:00,52.83,52.83,52.69,52.69,25717.5,44.0295,44.0295,43.9128,43.9128,25717.5
2020-07-16 14:40:00,52.69,52.71,52.57,52.58,29281.5,43.9128,43.9295,43.8128,43.8211,29281.5
2020-07-16 14:50:00,52.59,52.65,52.55,52.59,27271.5,43.8294,43.8795,43.7961,43.8294,27271.5
2020-07-16 15:00:00,52.59,52.67,52.59,52.66,28149.0,43.8294,43.8961,43.8294,43.8878,28149.0
2020-07-16 15:10:00,52.65,52.81,52.65,52.79,34014.0,43.8795,44.0128,43.8795,43.9961,34014.0
2020-07-16 15:20:00,52.79,52.96,52.79,52.95,51333.0,43.9961,44.1378,43.9961,44.1295,51333.0
2020-07-16 15:30:00,52.95,52.96,52.83,52.96,49353.0,44.1295,44.1378,44.0295,44.1378,49353.0
2020-07-16 15:40:00,52.96,52.98,52.88,52.94,80838.0,44.1378,44.1545,44.0711,44.1211,80838.0
2020-07-16 15:50:00,52.92,52.99,52.81,52.97,194458.5,44.1045,44.1628,44.0128,44.1461,194458.5
2020-07-17 09:30:00,53.15,53.15,52.66,52.77,154233.0,44.2962,44.2962,43.8878,43.9795,154233.0
2020-07-17 09:40:00,52.75,53.19,52.72,53.19,64860.0,43.9628,44.3295,43.9378,44.3295,64860.0
2020-07-17 09:50:00,53.19,53.26,53.02,53.09,74458.5,44.3295,44.3878,44.1878,44.2462,74458.5
2020-07-17 10:00:00,53.07,53.13,52.91,53.04,80778.0,44.2295,44.2795,44.0961,44.2045,80778.0
2020-07-17 10:10:00,53.03,53.23,53.03,53.11,44763.0,44.1962,44.3628,44.1962,44.2628,44763.0
2020-07-17 10:20:00,53.13,53.13,52.84,52.87,48612.0,44.2795,44.2795,44.0378,44.0628,48612.0
2020-07-17 10:30:00,52.89,53.06,52.81,53.06,38266.5,44.0795,44.2212,44.0128,44.2212,38266.5
2020-07-17 10:40:00,53.05,53.16,53.01,53.15,26079.0,44.2128,44.3045,44.1795,44.2962,26079.0
2020-07-17 10:50:00,53.15,53.22,53.08,53.21,32650.5,44.2962,44.3545,44.2378,44.3462,32650.5
2020-07-17 11:00:00,53.21,53.21,53.07,53.1,31632.0,44.3462,44.3462,44.2295,44.2545,31632.0
2020-07-17 11:10:00,53.11,53.22,53.05,53.05,25950.0,44.2628,44.3545,44.2128,44.2128,25950.0
2020-07-17 11:20:00,53.03,53.09,53.02,53.06,39417.0,44.1962,44.2462,44.1878,44.2212,39417.0
2020-07-17 11:30:00,53.07,53.11,53.01,53.09,25071.0,44.2295,44.2628,44.1795,44.2462,25071.0
2020-07-17 11:40:00,53.09,53.1,53.03,53.08,28012.5,44.2462,44.2545,44.1962,44.2378,28012.5
2020-07-17 11:50:00,53.07,53.21,53.03,53.12,62979.0,44.2295,44.3462,44.1962,44.2712,62979.0
2020-07-17 12:00:00,53.13,53.21,53.11,53.15,27489.0,44.2795,44.3462,44.2628,44.2962,27489.0
2020-07-17 12:10:00,53.15,53.17,53.1,53.17,21969.0,44.2962,44.3128,44.2545,44.3128,21969.0
2020-07-17 12:20:00,53.17,53.21,53.16,53.21,23412.0,44.3128,44.3462,44.3045,44.3462,23412.0
2020-07-17 12:30:00,53.21,53.23,53.15,53.17,31780.5,44.3462,44.3628,44.2962,44.3128,31780.5
2020-07-17 12:40:00,53.15,53.19,53.13,53.14,15162.0,44.2962,44.3295,44.2795,44.2878,15162.0
2020-07-17 12:50:00,53.13,53.16,53.09,53.13,22000.5,44.2795,44.3045,44.2462,44.2795,22000.5
2020-07-17 13:00:00,53.12,53.17,53.09,53.15,27561.0,44.2712,44.3128,44.2462,44.2962,27561.0
2020-07-17 13:10:00,53.17,53.21,53.08,53.13,33634.5,44.3128,44.3462,44.2378,44.2795,33634.5
2020-07-17 13:20:00,53.13,53.2,53.12,53.13,23541.0,44.2795,44.3378,44.2712,44.2795,23541.0
2020-07-17 13:30:00,53.13,53.13,53.05,53.1,19930.5,44.2795,44.2795,44.2128,44.2545,19930.5
2020-07-17 13:40:00,53.1,53.18,53.09,53.17,22054.5,44.2545,44.3212,44.2462,44.3128,22054.5
2020-07-17 13:50:00,53.17,53.17,53.09,53.13,25761.0,44.3128,44.3128,44.2462,44.2795,25761.0
2020-07-17 14:00:00,53.13,53.18,53.11,53.17,25603.5,44.2795,44.3212,44.2628,44.3128,25603.5
2020-07-17 14:10:00,53.17,53.24,53.13,53.23,27459.0,44.3128,44.3712,44.2795,44.3628,27459.0
2020-07-17 14:20:00,53.24,53.26,53.19,53.24,39997.5,44.3712,44.3878,44.3295,44.3712,39997.5
2020-07-17 14:30:00,53.25,53.28,53.21,53.22,35107.5,44.3795,44.4045,44.3462,44.3545,35107.5
2020-07-17 14:40:00,53.22,53.25,53.15,53.2,25461.0,44.3545,44.3795,44.2962,44.3378,25461.0
2020-07-17 14:50:00,53.21,53.29,53.21,53.22,27858.0,44.3462,44.4128,44.3462,44.3545,27858.0
2020-07-17 15:00:00,53.22,53.28,53.16,53.24,42058.5,44.3545,44.4045,44.3045,44.3712,42058.5
2020-07-17 15:10:00,53.22,53.24,53.09,53.11,38400.0,44.3545,44.3712,44.2462,44.2628,38400.0
2020-07-17 15:20:00,53.11,53.23,53.1,53.19,43656.0,44.2628,44.3628,44.2545,44.3295,43656.0
2020-07-17 15:30:00,53.19,53.32,53.17,53.23,61164.0,44.3295,44.4378,44.3128,44.3628,61164.0
2020-07-17 15:40:00,53.24,53.27,53.17,53.25,74737.5,44.3712,44.3962,44.3128,44.3795,74737.5
2020-07-17 15:50:00,53.25,53.29,52.88,52.94,427158.0,44.3795,44.4128,44.0711,44.1211,427158.0
2020-07-20 09:30:00,52.67,53.05,52.42,52.99,80292.0,43.8961,44.2128,43.6878,44.1628,80292.0
2020-07-20 09:40:00,53.01,53.01,52.69,52.7,59314.5,44.1795,44.1795,43.9128,43.9211,59314.5
2020-07-20 09:50:00,52.73,52.79,52.44,52.59,81199.5,43.9461,43.9961,43.7044,43.8294,81199.5
2020-07-20 10:00:00,52.6,52.76,52.55,52.65,65818.5,43.8378,43.9711,43.7961,43.8795,65818.5
2020-07-20 10:10:00,52.65,52.71,52.47,52.53,64419.0,43.8795,43.9295,43.7294,43.7794,64419.0
2020-07-20 10:20:00,52.54,52.55,52.34,52.43,59292.0,43.7878,43.7961,43.6211,43.6961,59292.0
2020-07-20 10:30:00,52.47,52.57,52.41,52.54,67926.0,43.7294,43.8128,43.6794,43.7878,67926.0
2020-07-20 10:40:00,52.54,52.55,52.45,52.47,58048.5,43.7878,43.7961,43.7128,43.7294,58048.5
2020-07-20 10:50:00,52.47,52.5,52.38,52.41,66804.0,43.7294,43.7544,43.6544,43.6794,66804.0
2020-07-20 11:00:00,52.39,52.57,52.39,52.52,44059.5,43.6628,43.8128,43.6628,43.7711,44059.5
2020-07-20 11:10:00,52.54,52.69,52.53,52.67,47652.0,43.7878,43.9128,43.7794,43.8961,47652.0
2020-07-20 11:20:00,52.68,52.79,52.61,52.71,37734.0,43.9045,43.9961,43.8461,43.9295,37734.0
2020-07-20 11:30:00,52.71,52.75,52.62,52.72,48579.0,43.9295,43.9628,43.8544,43.9378,48579.0
2020-07-20 11:40:00,52.72,52.78,52.66,52.75,41736.0,43.9378,43.9878,43.8878,43.9628,41736.0
2020-07-20 11:50:00,52.75,52.85,52.73,52.79,43041.0,43.9628,44.0461,43.9461,43.9961,43041.0
2020-07-20 12:00:00,52.78,52.78,52.67,52.73,45769.5,43.9878,43.9878,43.8961,43.9461,45769.5
2020-07-20 12:10:00,52.75,52.85,52.75,52.85,31162.5,43.9628,44.0461,43.9628,44.0461,31162.5
2020-07-20 12:20:00,52.87,52.95,52.87,52.93,41121.0,44.0628,44.1295,44.0628,44.1128,41121.0
2020-07-20 12:30:00,52.92,52.99,52.72,52.75,63055.5,44.1045,44.1628,43.9378,43.9628,63055.5
2020-07-20 12:40:00,52.75,52.89,52.75,52.89,29043.0,43.9628,44.0795,43.9628,44.0795,29043.0
2020-07-20 12:50:00,52.89,52.89,52.83,52.87,31927.5,44.0795,44.0795,44.0295,44.0628,31927.5
2020-07-20 13:00:00,52.87,52.87,52.75,52.83,47137.5,44.0628,44.0628,43.9628,44.0295,47137.5
2020-07-20 13:10:00,52.83,52.92,52.82,52.91,41278.5,44.0295,44.1045,44.0211,44.0961,41278.5
2020-07-20 13:20:00,52.91,52.98,52.91,52.95,37056.0,44.0961,44.1545,44.0961,44.1295,37056.0
2020-07-20 13:30:00,52.95,53.0,52.92,52.93,33579.0,44.1295,44.1711,44.1045,44.1128,33579.0
2020-07-20 13:40:00,52.93,53.01,52.9,52.91,41787.0,44.1128,44.1795,44.0878,44.0961,41787.0
2020-07-20 13:50:00,52.91,53.04,52.89,53.02,38263.5,44.0961,44.2045,44.0795,44.1878,38263.5
2020-07-20 14:00:00,53.03,53.03,52.89,52.92,40849.5,44.1962,44.1962,44.0795,44.1045,40849.5
2020-07-20 14:10:00,52.92,52.99,52.88,52.98,36931.5,44.1045,44.1628,44.0711,44.1545,36931.5
2020-07-20 14:20:00,52.98,53.03,52.95,52.98,64128.0,44.1545,44.1962,44.1295,44.1545,64128.0
2020-07-20 14:30:00,53.01,53.02,52.85,52.88,57418.5,44.1795,44.1878,44.0461,44.0711,57418.5
2020-07-20 14:40:00,52.89,52.91,52.87,52.89,36487.5,44.0795,44.0961,44.0628,44.0795,36487.5
2020-07-20 14:50:00,52.89,52.91,52.85,52.87,41473.5,44.0795,44.0961,44.0461,44.0628,41473.5
2020-07-20 15:00:00,52.87,52.91,52.83,52.85,55630.5,44.0628,44.0961,44.0295,44.0461,55630.5
2020-07-20 15:10:00,52.85,52.93,52.83,52.91,80256.0,44.0461,44.1128,44.0295,44.0961,80256.0
2020-07-20 15:20:00,52.89,53.15,52.89,53.13,68493.0,44.0795,44.2962,44.0795,44.2795,68493.0
2020-07-20 15:30:00,53.13,53.2,53.09,53.15,90159.0,44.2795,44.3378,44.2462,44.2962,90159.0
2020-07-20 15:40:00,53.14,53.16,53.05,53.11,108936.0,44.2878,44.3045,44.2128,44.2628,108936.0
2020-07-20 15:50:00,53.12,53.2,53.04,53.04,296188.5,44.2712,44.3378,44.2045,44.2045,296188.5
2020-07-21 09:30:00,52.74,54.35,52.6,54.05,401301.0,43.9545,45.2963,43.8378,45.0462,401301.0
2020-07-21 09:40:00,54.02,54.73,54.01,54.66,202870.5,45.0212,45.613,45.0129,45.5546,202870.5
2020-07-21 09:50:00,54.65,54.75,54.27,54.37,120910.5,45.5463,45.6296,45.2296,45.3129,120910.5
2020-07-21 10:00:00,54.37,54.59,54.35,54.47,84904.5,45.3129,45.4963,45.2963,45.3963,84904.5
2020-07-21 10:10:00,54.49,54.64,54.24,54.31,51289.5,45.4129,45.538,45.2046,45.2629,51289.5
2020-07-21 10:20:00,54.29,54.45,54.21,54.36,72868.5,45.2463,45.3796,45.1796,45.3046,72868.5
2020-07-21 10:30:00,54.35,54.7,54.32,54.63,100462.5,45.2963,45.588,45.2713,45.5296,100462.5
2020-07-21 10:40:00,54.62,54.94,54.45,54.93,157129.5,45.5213,45.788,45.3796,45.7796,157129.5
2020-07-21 10:50:00,54.94,55.11,54.87,55.01,93148.5,45.788,45.9297,45.7296,45.8463,93148.5
2020-07-21 11:00:00,55.0,55.32,54.98,55.27,100726.5,45.838,46.1047,45.8213,46.063,100726.5
2020-07-21 11:10:00,55.27,55.31,55.13,55.26,70624.5,46.063,46.0963,45.9463,46.0547,70624.5
2020-07-21 11:20:00,55.26,55.43,55.23,55.37,68397.0,46.0547,46.1964,46.0297,46.1463,68397.0
2020-07-21 11:30:00,55.38,55.49,55.21,55.27,66553.5,46.1547,46.2464,46.013,46.063,66553.5
2020-07-21 11:40:00,55.26,55.31,55.13,55.15,58369.5,46.0547,46.0963,45.9463,45.963,58369.5
2020-07-21 11:50:00,55.13,55.37,55.13,55.37,41623.5,45.9463,46.1463,45.9463,46.1463,41623.5
2020-07-21 12:00:00,55.37,55.38,55.07,55.09,48061.5,46.1463,46.1547,45.8963,45.913,48061.5
2020-07-21 12:10:00,55.09,55.25,55.09,55.18,31665.0,45.913,46.0463,45.913,45.988,31665.0
2020-07-21 12:20:00,55.19,55.46,55.19,55.45,71691.0,45.9963,46.2214,45.9963,46.213,71691.0
2020-07-21 12:30:00,55.44,55.6,55.43,55.52,70051.5,46.2047,46.338,46.1964,46.2714,70051.5
2020-07-21 12:40:00,55.53,55.55,55.37,55.44,42445.5,46.2797,46.2964,46.1463,46.2047,42445.5
2020-07-21 12:50:00,55.43,55.63,55.42,55.53,57631.5,46.1964,46.363,46.188,46.2797,57631.5
2020-07-21 13:00:00,55.55,55.75,55.51,55.67,81022.5,46.2964,46.463,46.263,46.3964,81022.5
2020-07-21 13:10:00,55.68,55.85,55.65,55.84,81658.5,46.4047,46.5464,46.3797,46.5381,81658.5
2020-07-21 13:20:00,55.84,55.89,55.65,55.71,105819.0,46.5381,46.5797,46.3797,46.4297,105819.0
2020-07-21 13:30:00,55.7,55.73,55.55,55.66,92137.5,46.4214,46.4464,46.2964,46.388,92137.5
2020-07-21 13:40:00,55.65,55.75,55.49,55.72,86523.0,46.3797,46.463,46.2464,46.438,86523.0
2020-07-21 13:50:00,55.73,55.79,55.65,55.66,90982.5,46.4464,46.4964,46.3797,46.388,90982.5
2020-07-21 14:00:00,55.66,55.75,55.63,55.63,119794.5,46.388,46.463,46.363,46.363,119794.5
2020-07-21 14:10:00,55.63,55.75,55.55,55.71,47553.0,46.363,46.463,46.2964,46.4297,47553.0
2020-07-21 14:20:00,55.73,55.79,55.65,55.67,64774.5,46.4464,46.4964,46.3797,46.3964,64774.5
2020-07-21 14:30:00,55.67,55.75,55.63,55.69,228096.0,46.3964,46.463,46.363,46.413,228096.0
2020-07-21 14:40:00,55.7,55.75,55.53,55.57,60199.5,46.4214,46.463,46.2797,46.313,60199.5
2020-07-21 14:50:00,55.59,55.68,55.51,55.67,83871.0,46.3297,46.4047,46.263,46.3964,83871.0
2020-07-21 15:00:00,55.67,55.79,55.66,55.79,56103.0,46.3964,46.4964,46.388,46.4964,56103.0
2020-07-21 15:10:00,55.79,55.89,55.72,55.88,93276.0,46.4964,46.5797,46.438,46.5714,93276.0
2020-07-21 15:20:00,55.89,55.95,55.74,55.79,134533.5,46.5797,46.6297,46.4547,46.4964,134533.5
2020-07-21 15:30:00,55.83,55.85,55.66,55.7,78667.5,46.5297,46.5464,46.388,46.4214,78667.5
2020-07-21 15:40:00,55.69,55.73,55.61,55.72,114892.5,46.413,46.4464,46.3464,46.438,114892.5
2020-07-21 15:50:00,55.71,55.81,55.52,55.81,259872.0,46.4297,46.5131,46.2714,46.5131,259872.0
2020-07-22 09:30:00,55.89,56.73,55.78,56.68,189238.5,46.5797,47.2798,46.4881,47.2381,189238.5
2020-07-22 09:40:00,56.67,57.05,56.67,56.99,74014.5,47.2298,47.5465,47.2298,47.4965,74014.5
2020-07-22 09:50:00,56.99,57.17,56.93,57.07,51546.0,47.4965,47.6465,47.4465,47.5632,51546.0
2020-07-22 10:00:00,57.07,57.36,56.87,57.32,77101.5,47.5632,47.8049,47.3965,47.7715,77101.5
2020-07-22 10:10:00,57.32,57.47,57.27,57.34,91731.0,47.7715,47.8965,47.7298,47.7882,91731.0
2020-07-22 10:20:00,57.33,57.39,57.19,57.28,55731.0,47.7798,47.8299,47.6632,47.7382,55731.0
2020-07-22 10:30:00,57.27,57.49,57.23,57.43,71656.5,47.7298,47.9132,47.6965,47.8632,71656.5
2020-07-22 10:40:00,57.44,57.6,57.32,57.33,56263.5,47.8715,48.0049,47.7715,47.7798,56263.5
2020-07-22 10:50:00,57.3,57.3,57.16,57.18,66802.5,47.7548,47.7548,47.6382,47.6548,66802.5
2020-07-22 11:00:00,57.17,57.23,57.02,57.04,78892.5,47.6465,47.6965,47.5215,47.5382,78892.5
2020-07-22 11:10:00,57.04,57.13,56.95,57.06,45607.5,47.5382,47.6132,47.4631,47.5548,45607.5
2020-07-22 11:20:00,57.07,57.11,56.89,56.91,79935.0,47.5632,47.5965,47.4131,47.4298,79935.0
2020-07-22 11:30:00,56.91,56.97,56.81,56.95,53481.0,47.4298,47.4798,47.3465,47.4631,53481.0
2020-07-22 11:40:00,56.97,57.01,56.89,56.91,30427.5,47.4798,47.5132,47.4131,47.4298,30427.5
2020-07-22 11:50:00,56.91,56.93,56.77,56.83,40018.5,47.4298,47.4465,47.3131,47.3631,40018.5
2020-07-22 12:00:00,56.82,56.84,56.75,56.76,33481.5,47.3548,47.3715,47.2965,47.3048,33481.5
2020-07-22 12:10:00,56.77,56.89,56.75,56.85,34558.5,47.3131,47.4131,47.2965,47.3798,34558.5
2020-07-22 12:20:00,56.85,56.89,56.79,56.88,64338.0,47.3798,47.4131,47.3298,47.4048,64338.0
2020-07-22 12:30:00,56.88,56.92,56.79,56.83,44901.0,47.4048,47.4381,47.3298,47.3631,44901.0
2020-07-22 12:40:00,56.8,56.84,56.75,56.8,35412.0,47.3381,47.3715,47.2965,47.3381,35412.0
2020-07-22 12:50:00,56.79,56.85,56.75,56.76,37090.5,47.3298,47.3798,47.2965,47.3048,37090.5
2020-07-22 13:00:00,56.76,56.83,56.71,56.79,44055.0,47.3048,47.3631,47.2631,47.3298,44055.0
2020-07-22 13:10:00,56.8,56.86,56.79,56.85,28098.0,47.3381,47.3881,47.3298,47.3798,28098.0
2020-07-22 13:20:00,56.87,56.88,56.78,56.8,28233.0,47.3965,47.4048,47.3215,47.3381,28233.0
2020-07-22 13:30:00,56.8,56.81,56.72,56.75,30771.0,47.3381,47.3465,47.2715,47.2965,30771.0
2020-07-22 13:40:00,56.74,56.81,56.69,56.69,41212.5,47.2881,47.3465,47.2465,47.2465,41212.5
2020-07-22 13:50:00,56.69,56.69,56.53,56.53,45907.5,47.2465,47.2465,47.1131,47.1131,45907.5
2020-07-22 14:00:00,56.53,56.67,56.53,56.63,34015.5,47.1131,47.2298,47.1131,47.1965,34015.5
2020-07-22 14:10:00,56.63,56.75,56.57,56.74,36028.5,47.1965,47.2965,47.1465,47.2881,36028.5
2020-07-22 14:20:00,56.73,56.77,56.7,56.75,25051.5,47.2798,47.3131,47.2548,47.2965,25051.5
2020-07-22 14:30:00,56.75,56.77,56.68,56.77,31821.0,47.2965,47.3131,47.2381,47.3131,31821.0
2020-07-22 14:40:00,56.78,56.79,56.71,56.73,40230.0,47.3215,47.3298,47.2631,47.2798,40230.0
2020-07-22 14:50:00,56.73,56.81,56.68,56.7,53434.5,47.2798,47.3465,47.2381,47.2548,53434.5
2020-07-22 15:00:00,56.71,56.74,56.64,56.71,40708.5,47.2631,47.2881,47.2048,47.2631,40708.5
2020-07-22 15:10:00,56.72,56.77,56.65,56.65,86563.5,47.2715,47.3131,47.2131,47.2131,86563.5
2020-07-22 15:20:00,56.65,56.69,56.62,56.67,128349.0,47.2131,47.2465,47.1881,47.2298,128349.0
2020-07-22 15:30:00,56.67,56.76,56.64,56.72,85527.0,47.2298,47.3048,47.2048,47.2715,85527.0
2020-07-22 15:40:00,56.71,56.75,56.64,56.73,136332.0,47.2631,47.2965,47.2048,47.2798,136332.0
2020-07-22 15:50:00,56.73,56.96,56.73,56.83,361114.5,47.2798,47.4715,47.2798,47.3631,361114.5
2020-07-23 09:30:00,56.9,56.97,56.67,56.83,118894.5,47.4215,47.4798,47.2298,47.3631,118894.5
2020-07-23 09:40:00,56.83,57.11,56.8,57.07,61143.0,47.3631,47.5965,47.3381,47.5632,61143.0
2020-07-23 09:50:00,57.1,57.29,57.03,57.25,57114.0,47.5882,47.7465,47.5298,47.7132,57114.0
2020-07-23 10:00:00,57.27,57.33,57.13,57.19,61425.0,47.7298,47.7798,47.6132,47.6632,61425.0
2020-07-23 10:10:00,57.2,57.3,57.05,57.12,51840.0,47.6715,47.7548,47.5465,47.6048,51840.0
2020-07-23 10:20:00,57.15,57.15,56.98,57.11,63799.5,47.6298,47.6298,47.4882,47.5965,63799.5
2020-07-23 10:30:00,57.13,57.27,57.12,57.25,38943.0,47.6132,47.7298,47.6048,47.7132,38943.0
2020-07-23 10:40:00,57.27,57.29,57.14,57.17,58102.5,47.7298,47.7465,47.6215,47.6465,58102.5
2020-07-23 10:50:00,57.16,57.2,57.08,57.09,30520.5,47.6382,47.6715,47.5715,47.5798,30520.5
2020-07-23 11:00:00,57.11,57.37,57.11,57.37,46290.0,47.5965,47.8132,47.5965,47.8132,46290.0
2020-07-23 11:10:00,57.37,57.48,57.32,57.47,33343.5,47.8132,47.9049,47.7715,47.8965,33343.5
2020-07-23 11:20:00,57.47,57.51,57.4,57.51,28488.0,47.8965,47.9299,47.8382,47.9299,28488.0
2020-07-23 11:30:00,57.51,57.6,57.49,57.6,32257.5,47.9299,48.0049,47.9132,48.0049,32257.5
2020-07-23 11:40:00,57.59,57.61,57.43,57.56,86028.0,47.9965,48.0132,47.8632,47.9715,86028.0
2020-07-23 11:50:00,57.55,57.56,57.44,57.49,29466.0,47.9632,47.9715,47.8715,47.9132,29466.0
2020-07-23 12:00:00,57.51,57.54,57.41,57.41,37986.0,47.9299,47.9549,47.8465,47.8465,37986.0
2020-07-23 12:10:00,57.43,57.53,57.43,57.49,43816.5,47.8632,47.9465,47.8632,47.9132,43816.5
2020-07-23 12:20:00,57.49,57.58,57.47,57.51,35674.5,47.9132,47.9882,47.8965,47.9299,35674.5
2020-07-23 12:30:00,57.51,57.66,57.51,57.61,31662.0,47.9299,48.0549,47.9299,48.0132,31662.0
2020-07-23 12:40:00,57.62,57.63,57.41,57.43,29664.0,48.0215,48.0299,47.8465,47.8632,29664.0
2020-07-23 12:50:00,57.43,57.49,57.32,57.41,55194.0,47.8632,47.9132,47.7715,47.8465,55194.0
2020-07-23 13:00:00,57.42,57.5,57.41,57.5,32250.0,47.8549,47.9215,47.8465,47.9215,32250.0
2020-07-23 13:10:00,57.51,57.53,57.43,57.45,23343.0,47.9299,47.9465,47.8632,47.8799,23343.0
2020-07-23 13:20:00,57.45,57.46,57.41,57.45,28371.0,47.8799,47.8882,47.8465,47.8799,28371.0
2020-07-23 13:30:00,57.45,57.47,57.37,57.41,32046.0,47.8799,47.8965,47.8132,47.8465,32046.0
2020-07-23 13:40:00,57.41,57.44,57.34,57.36,47100.0,47.8465,47.8715,47.7882,47.8049,47100.0
2020-07-23 13:50:00,57.35,57.43,57.27,57.43,63081.0,47.7965,47.8632,47.7298,47.8632,63081.0
2020-07-23 14:00:00,57.41,57.41,57.27,57.33,73503.0,47.8465,47.8465,47.7298,47.7798,73503.0
2020-07-23 14:10:00,57.33,57.35,57.22,57.24,62265.0,47.7798,47.7965,47.6882,47.7048,62265.0
2020-07-23 14:20:00,57.24,57.27,57.11,57.17,82785.0,47.7048,47.7298,47.5965,47.6465,82785.0
2020-07-23 14:30:00,57.17,57.28,57.1,57.12,67593.0,47.6465,47.7382,47.5882,47.6048,67593.0
2020-07-23 14:40:00,57.14,57.25,57.11,57.18,78673.5,47.6215,47.7132,47.5965,47.6548,78673.5
2020-07-23 14:50:00,57.19,57.34,57.18,57.3,39742.5,47.6632,47.7882,47.6548,47.7548,39742.5
2020-07-23 15:00:00,57.31,57.39,57.29,57.31,63631.5,47.7632,47.8299,47.7465,47.7632,63631.5
2020-07-23 15:10:00,57.31,57.47,57.3,57.47,42234.0,47.7632,47.8965,47.7548,47.8965,42234.0
2020-07-23 15:20:00,57.48,57.5,57.19,57.29,73461.0,47.9049,47.9215,47.6632,47.7465,73461.0
2020-07-23 15:30:00,57.29,57.32,57.1,57.31,122880.0,47.7465,47.7715,47.5882,47.7632,122880.0
2020-07-23 15:40:00,57.3,57.35,57.21,57.32,132576.0,47.7548,47.7965,47.6798,47.7715,132576.0
2020-07-23 15:50:00,57.31,57.43,57.17,57.39,351196.5,47.7632,47.8632,47.6465,47.8299,351196.5
2020-07-24 09:30:00,57.67,58.16,57.57,57.62,115749.0,48.0632,48.4716,47.9799,48.0215,115749.0
2020-07-24 09:40:00,57.59,57.74,57.09,57.27,317419.5,47.9965,48.1215,47.5798,47.7298,317419.5
2020-07-24 09:50:00,57.29,57.39,57.19,57.28,134029.5,47.7465,47.8299,47.6632,47.7382,134029.5
2020-07-24 10:00:00,57.26,57.4,57.23,57.36,63385.5,47.7215,47.8382,47.6965,47.8049,63385.5
2020-07-24 10:10:00,57.37,57.42,57.27,57.29,60933.0,47.8132,47.8549,47.7298,47.7465,60933.0
2020-07-24 10:20:00,57.27,57.41,57.24,57.26,116335.5,47.7298,47.8465,47.7048,47.7215,116335.5
2020-07-24 10:30:00,57.26,57.29,56.97,57.05,130383.0,47.7215,47.7465,47.4798,47.5465,130383.0
2020-07-24 10:40:00,57.05,57.17,57.01,57.13,96291.0,47.5465,47.6465,47.5132,47.6132,96291.0
2020-07-24 10:50:00,57.1,57.1,56.83,56.83,69123.0,47.5882,47.5882,47.3631,47.3631,69123.0
2020-07-24 11:00:00,56.83,56.99,56.83,56.96,43777.5,47.3631,47.4965,47.3631,47.4715,43777.5
2020-07-24 11:10:00,56.97,57.11,56.97,57.01,55671.0,47.4798,47.5965,47.4798,47.5132,55671.0
2020-07-24 11:20:00,57.01,57.03,56.87,57.0,63531.0,47.5132,47.5298,47.3965,47.5048,63531.0
2020-07-24 11:30:00,56.99,57.05,56.9,56.99,164919.0,47.4965,47.5465,47.4215,47.4965,164919.0
2020-07-24 11:40:00,56.99,57.0,56.79,56.81,53574.0,47.4965,47.5048,47.3298,47.3465,53574.0
2020-07-24 11:50:00,56.82,56.87,56.75,56.86,33654.0,47.3548,47.3965,47.2965,47.3881,33654.0
2020-07-24 12:00:00,56.85,56.9,56.78,56.87,40303.5,47.3798,47.4215,47.3215,47.3965,40303.5
2020-07-24 12:10:00,56.87,57.02,56.87,56.93,29518.5,47.3965,47.5215,47.3965,47.4465,29518.5
2020-07-24 12:20:00,56.92,57.04,56.84,56.87,108199.5,47.4381,47.5382,47.3715,47.3965,108199.5
2020-07-24 12:30:00,56.89,56.95,56.83,56.9,48571.5,47.4131,47.4631,47.3631,47.4215,48571.5
2020-07-24 12:40:00,56.91,57.03,56.9,57.02,50562.0,47.4298,47.5298,47.4215,47.5215,50562.0
2020-07-24 12:50:00,57.0,57.11,56.98,57.11,31291.5,47.5048,47.5965,47.4882,47.5965,31291.5
2020-07-24 13:00:00,57.11,57.13,56.99,57.07,38467.5,47.5965,47.6132,47.4965,47.5632,38467.5
2020-07-24 13:10:00,57.05,57.08,56.99,57.03,29886.0,47.5465,47.5715,47.4965,47.5298,29886.0
2020-07-24 13:20:00,57.04,57.08,57.01,57.04,67630.5,47.5382,47.5715,47.5132,47.5382,67630.5
2020-07-24 13:30:00,57.05,57.13,57.0,57.09,35764.5,47.5465,47.6132,47.5048,47.5798,35764.5
2020-07-24 13:40:00,57.09,57.09,56.99,57.02,27270.0,47.5798,47.5798,47.4965,47.5215,27270.0
2020-07-24 13:50:00,57.02,57.13,57.01,57.1,32299.5,47.5215,47.6132,47.5132,47.5882,32299.5
2020-07-24 14:00:00,57.11,57.21,57.09,57.17,46924.5,47.5965,47.6798,47.5798,47.6465,46924.5
2020-07-24 14:10:00,57.17,57.25,57.13,57.24,78301.5,47.6465,47.7132,47.6132,47.7048,78301.5
2020-07-24 14:20:00,57.24,57.37,57.24,57.35,44127.0,47.7048,47.8132,47.7048,47.7965,44127.0
2020-07-24 14:30:00,57.35,57.41,57.31,57.39,82629.0,47.7965,47.8465,47.7632,47.8299,82629.0
2020-07-24 14:40:00,57.39,57.41,57.34,57.37,74070.0,47.8299,47.8465,47.7882,47.8132,74070.0
2020-07-24 14:50:00,57.37,57.38,57.22,57.24,36766.5,47.8132,47.8215,47.6882,47.7048,36766.5
2020-07-24 15:00:00,57.24,57.31,57.21,57.25,38575.5,47.7048,47.7632,47.6798,47.7132,38575.5
2020-07-24 15:10:00,57.25,57.32,57.13,57.14,74923.5,47.7132,47.7715,47.6132,47.6215,74923.5
2020-07-24 15:20:00,57.15,57.25,57.14,57.19,76042.5,47.6298,47.7132,47.6215,47.6632,76042.5
2020-07-24 15:30:00,57.19,57.29,57.15,57.24,79441.5,47.6632,47.7465,47.6298,47.7048,79441.5
2020-07-24 15:40:00,57.25,57.27,57.11,57.12,143443.5,47.7132,47.7298,47.5965,47.6048,143443.5
2020-07-24 15:50:00,57.11,57.23,57.06,57.15,183607.5,47.5965,47.6965,47.5548,47.6298,183607.5
2020-07-27 09:30:00,57.16,57.39,56.85,56.99,81541.5,47.6382,47.8299,47.3798,47.4965,81541.5
2020-07-27 09:40:00,57.03,57.47,57.01,57.31,27145.5,47.5298,47.8965,47.5132,47.7632,27145.5
2020-07-27 09:50:00,57.29,57.53,57.25,57.51,28651.5,47.7465,47.9465,47.7132,47.9299,28651.5
2020-07-27 10:00:00,57.51,57.77,57.45,57.71,41010.0,47.9299,48.1466,47.8799,48.0965,41010.0
2020-07-27 10:10:00,57.71,57.87,57.62,57.78,44092.5,48.0965,48.2299,48.0215,48.1549,44092.5
2020-07-27 10:20:00,57.77,57.93,57.77,57.89,17322.0,48.1466,48.2799,48.1466,48.2466,17322.0
2020-07-27 10:30:00,57.87,57.88,57.63,57.71,27010.5,48.2299,48.2382,48.0299,48.0965,27010.5
2020-07-27 10:40:00,57.71,57.75,57.59,57.67,22183.5,48.0965,48.1299,47.9965,48.0632,22183.5
2020-07-27 10:50:00,57.67,57.73,57.59,57.61,19063.5,48.0632,48.1132,47.9965,48.0132,19063.5
2020-07-27 11:00:00,57.61,57.69,57.61,57.65,20302.5,48.0132,48.0799,48.0132,48.0465,20302.5
2020-07-27 11:10:00,57.65,57.67,57.52,57.52,23425.5,48.0465,48.0632,47.9382,47.9382,23425.5
2020-07-27 11:20:00,57.53,57.61,57.49,57.55,20626.5,47.9465,48.0132,47.9132,47.9632,20626.5
2020-07-27 11:30:00,57.56,57.61,57.43,57.43,33007.5,47.9715,48.0132,47.8632,47.8632,33007.5
2020-07-27 11:40:00,57.43,57.5,57.43,57.5,19773.0,47.8632,47.9215,47.8632,47.9215,19773.0
2020-07-27 11:50:00,57.5,57.55,57.39,57.54,25600.5,47.9215,47.9632,47.8299,47.9549,25600.5
2020-07-27 12:00:00,57.54,57.67,57.53,57.63,16299.0,47.9549,48.0632,47.9465,48.0299,16299.0
2020-07-27 12:10:00,57.63,57.63,57.49,57.49,10188.0,48.0299,48.0299,47.9132,47.9132,10188.0
2020-07-27 12:20:00,57.49,57.53,57.47,57.51,13662.0,47.9132,47.9465,47.8965,47.9299,13662.0
2020-07-27 12:30:00,57.51,57.56,57.46,57.46,13521.0,47.9299,47.9715,47.8882,47.8882,13521.0
2020-07-27 12:40:00,57.46,57.48,57.43,57.45,17364.0,47.8882,47.9049,47.8632,47.8799,17364.0
2020-07-27 12:50:00,57.46,57.48,57.35,57.35,20673.0,47.8882,47.9049,47.7965,47.7965,20673.0
2020-07-27 13:00:00,57.35,57.41,57.29,57.29,9273.0,47.7965,47.8465,47.7465,47.7465,9273.0
2020-07-27 13:10:00,57.29,57.35,57.29,57.31,15285.0,47.7465,47.7965,47.7465,47.7632,15285.0
2020-07-27 13:20:00,57.3,57.36,57.27,57.32,11071.5,47.7548,47.8049,47.7298,47.7715,11071.5
2020-07-27 13:30:00,57.32,57.4,57.31,57.33,15775.5,47.7715,47.8382,47.7632,47.7798,15775.5
2020-07-27 13:40:00,57.31,57.31,57.25,57.25,17112.0,47.7632,47.7632,47.7132,47.7132,17112.0
2020-07-27 13:50:00,57.25,57.28,57.21,57.24,25260.0,47.7132,47.7382,47.6798,47.7048,25260.0
2020-07-27 14:00:00,57.25,57.26,57.2,57.23,74571.0,47.7132,47.7215,47.6715,47.6965,74571.0
2020-07-27 14:10:00,57.23,57.23,57.19,57.19,21013.5,47.6965,47.6965,47.6632,47.6632,21013.5
2020-07-27 14:20:00,57.19,57.29,57.19,57.28,50040.0,47.6632,47.7465,47.6632,47.7382,50040.0
2020-07-27 14:30:00,57.28,57.29,57.19,57.23,18835.5,47.7382,47.7465,47.6632,47.6965,18835.5
2020-07-27 14:40:00,57.23,57.23,57.15,57.17,20406.0,47.6965,47.6965,47.6298,47.6465,20406.0
2020-07-27 14:50:00,57.17,57.18,57.06,57.09,19414.5,47.6465,47.6548,47.5548,47.5798,19414.5
2020-07-27 15:00:00,57.09,57.2,57.08,57.15,42939.0,47.5798,47.6715,47.5715,47.6298,42939.0
2020-07-27 15:10:00,57.16,57.19,57.13,57.17,46780.5,47.6382,47.6632,47.6132,47.6465,46780.5
2020-07-27 15:20:00,57.15,57.23,57.15,57.22,34510.5,47.6298,47.6965,47.6298,47.6882,34510.5
2020-07-27 15:30:00,57.21,57.3,57.2,57.23,40033.5,47.6798,47.7548,47.6715,47.6965,40033.5
2020-07-27 15:40:00,57.23,57.35,57.23,57.33,60796.5,47.6965,47.7965,47.6965,47.7798,60796.5
2020-07-27 15:50:00,57.35,57.37,57.27,57.27,112438.5,47.7965,47.8132,47.7298,47.7298,112438.5
2020-07-28 09:30:00,57.31,57.5,57.15,57.2,74505.0,47.7632,47.9215,47.6298,47.6715,74505.0
2020-07-28 09:40:00,57.19,57.21,57.01,57.01,42733.5,47.6632,47.6798,47.5132,47.5132,42733.5
2020-07-28 09:50:00,57.01,57.13,56.98,57.13,59670.0,47.5132,47.6132,47.4882,47.6132,59670.0
2020-07-28 10:00:00,57.13,57.23,57.02,57.07,38584.5,47.6132,47.6965,47.5215,47.5632,38584.5
2020-07-28 10:10:00,57.07,57.32,57.02,57.29,33930.0,47.5632,47.7715,47.5215,47.7465,33930.0
2020-07-28 10:20:00,57.28,57.39,57.21,57.36,54570.0,47.7382,47.8299,47.6798,47.8049,54570.0
2020-07-28 10:30:00,57.39,57.46,57.35,57.43,51073.5,47.8299,47.8882,47.7965,47.8632,51073.5
2020-07-28 10:40:00,57.43,57.45,57.27,57.32,31624.5,47.8632,47.8799,47.7298,47.7715,31624.5
2020-07-28 10:50:00,57.33,57.41,57.29,57.36,34261.5,47.7798,47.8465,47.7465,47.8049,34261.5
2020-07-28 11:00:00,57.37,57.39,57.21,57.31,107409.0,47.8132,47.8299,47.6798,47.7632,107409.0
2020-07-28 11:10:00,57.31,57.44,57.25,57.43,65371.5,47.7632,47.8715,47.7132,47.8632,65371.5
2020-07-28 11:20:00,57.44,57.53,57.39,57.52,33493.5,47.8715,47.9465,47.8299,47.9382,33493.5
2020-07-28 11:30:00,57.52,57.66,57.49,57.63,20265.0,47.9382,48.0549,47.9132,48.0299,20265.0
2020-07-28 11:40:00,57.63,57.75,57.61,57.73,40528.5,48.0299,48.1299,48.0132,48.1132,40528.5
2020-07-28 11:50:00,57.73,57.75,57.57,57.6,41494.5,48.1132,48.1299,47.9799,48.0049,41494.5
2020-07-28 12:00:00,57.59,57.65,57.49,57.63,36741.0,47.9965,48.0465,47.9132,48.0299,36741.0
2020-07-28 12:10:00,57.61,57.67,57.55,57.58,37090.5,48.0132,48.0632,47.9632,47.9882,37090.5
2020-07-28 12:20:00,57.58,57.58,57.51,57.54,14748.0,47.9882,47.9882,47.9299,47.9549,14748.0
2020-07-28 12:30:00,57.54,57.63,57.54,57.57,25831.5,47.9549,48.0299,47.9549,47.9799,25831.5
2020-07-28 12:40:00,57.55,57.6,57.51,57.53,39438.0,47.9632,48.0049,47.9299,47.9465,39438.0
2020-07-28 12:50:00,57.53,57.53,57.43,57.48,31716.0,47.9465,47.9465,47.8632,47.9049,31716.0
2020-07-28 13:00:00,57.47,57.6,57.46,57.59,26878.5,47.8965,48.0049,47.8882,47.9965,26878.5
2020-07-28 13:10:00,57.59,57.59,57.55,57.59,17328.0,47.9965,47.9965,47.9632,47.9965,17328.0
2020-07-28 13:20:00,57.58,57.6,57.47,57.49,22747.5,47.9882,48.0049,47.8965,47.9132,22747.5
2020-07-28 13:30:00,57.48,57.55,57.47,57.52,16492.5,47.9049,47.9632,47.8965,47.9382,16492.5
2020-07-28 13:40:00,57.51,57.55,57.47,57.53,17670.0,47.9299,47.9632,47.8965,47.9465,17670.0
2020-07-28 13:50:00,57.53,57.56,57.44,57.48,23715.0,47.9465,47.9715,47.8715,47.9049,23715.0
2020-07-28 14:00:00,57.49,57.53,57.47,57.53,27393.0,47.9132,47.9465,47.8965,47.9465,27393.0
2020-07-28 14:10:00,57.53,57.56,57.35,57.37,30334.5,47.9465,47.9715,47.7965,47.8132,30334.5
2020-07-28 14:20:00,57.36,57.39,57.29,57.29,26452.5,47.8049,47.8299,47.7465,47.7465,26452.5
2020-07-28 14:30:00,57.29,57.31,57.21,57.25,27931.5,47.7465,47.7632,47.6798,47.7132,27931.5
2020-07-28 14:40:00,57.25,57.27,57.11,57.11,25513.5,47.7132,47.7298,47.5965,47.5965,25513.5
2020-07-28 14:50:00,57.11,57.19,57.1,57.13,28476.0,47.5965,47.6632,47.5882,47.6132,28476.0
2020-07-28 15:00:00,57.13,57.19,57.08,57.19,24043.5,47.6132,47.6632,47.5715,47.6632,24043.5
2020-07-28 15:10:00,57.21,57.22,57.08,57.11,43108.5,47.6798,47.6882,47.5715,47.5965,43108.5
2020-07-28 15:20:00,57.13,57.13,56.98,56.99,40945.5,47.6132,47.6132,47.4882,47.4965,40945.5
2020-07-28 15:30:00,56.97,57.05,56.91,56.93,58104.0,47.4798,47.5465,47.4298,47.4465,58104.0
2020-07-28 15:40:00,56.92,57.03,56.89,56.9,91743.0,47.4381,47.5298,47.4131,47.4215,91743.0
2020-07-28 15:50:00,56.89,56.98,56.67,56.97,201744.0,47.4131,47.4882,47.2298,47.4798,201744.0
2020-07-29 09:30:00,56.89,57.19,56.67,56.89,111030.0,47.4131,47.6632,47.2298,47.4131,111030.0
2020-07-29 09:40:00,56.89,57.01,56.83,56.89,39886.5,47.4131,47.5132,47.3631,47.4131,39886.5
2020-07-29 09:50:00,56.85,57.03,56.85,56.96,26430.0,47.3798,47.5298,47.3798,47.4715,26430.0
2020-07-29 10:00:00,56.93,56.97,56.73,56.81,62143.5,47.4465,47.4798,47.2798,47.3465,62143.5
2020-07-29 10:10:00,56.81,56.93,56.81,56.83,83038.5,47.3465,47.4465,47.3465,47.3631,83038.5
2020-07-29 10:20:00,56.83,56.85,56.74,56.74,53692.5,47.3631,47.3798,47.2881,47.2881,53692.5
2020-07-29 10:30:00,56.75,56.78,56.68,56.7,28035.0,47.2965,47.3215,47.2381,47.2548,28035.0
2020-07-29 10:40:00,56.71,56.93,56.71,56.85,31156.5,47.2631,47.4465,47.2631,47.3798,31156.5
2020-07-29 10:50:00,56.86,56.97,56.81,56.95,29565.0,47.3881,47.4798,47.3465,47.4631,29565.0
2020-07-29 11:00:00,56.94,56.96,56.89,56.95,26814.0,47.4548,47.4715,47.4131,47.4631,26814.0
2020-07-29 11:10:00,56.95,56.96,56.87,56.87,19717.5,47.4631,47.4715,47.3965,47.3965,19717.5
2020-07-29 11:20:00,56.87,56.95,56.87,56.91,19663.5,47.3965,47.4631,47.3965,47.4298,19663.5
2020-07-29 11:30:00,56.91,56.93,56.87,56.89,21246.0,47.4298,47.4465,47.3965,47.4131,21246.0
2020-07-29 11:40:00,56.89,56.92,56.87,56.89,28057.5,47.4131,47.4381,47.3965,47.4131,28057.5
2020-07-29 11:50:00,56.89,56.9,56.82,56.89,29151.0,47.4131,47.4215,47.3548,47.4131,29151.0
2020-07-29 12:00:00,56.89,56.94,56.87,56.89,40672.5,47.4131,47.4548,47.3965,47.4131,40672.5
2020-07-29 12:10:00,56.89,56.93,56.78,56.78,34978.5,47.4131,47.4465,47.3215,47.3215,34978.5
2020-07-29 12:20:00,56.79,56.97,56.78,56.97,35676.0,47.3298,47.4798,47.3215,47.4798,35676.0
2020-07-29 12:30:00,56.97,57.11,56.97,57.09,58816.5,47.4798,47.5965,47.4798,47.5798,58816.5
2020-07-29 12:40:00,57.1,57.13,57.01,57.07,25386.0,47.5882,47.6132,47.5132,47.5632,25386.0
2020-07-29 12:50:00,57.07,57.07,56.97,56.99,17665.5,47.5632,47.5632,47.4798,47.4965,17665.5
2020-07-29 13:00:00,56.99,57.01,56.97,56.98,32185.5,47.4965,47.5132,47.4798,47.4882,32185.5
2020-07-29 13:10:00,56.98,56.98,56.92,56.97,19030.5,47.4882,47.4882,47.4381,47.4798,19030.5
2020-07-29 13:20:00,56.98,57.1,56.97,57.1,24450.0,47.4882,47.5882,47.4798,47.5882,24450.0
2020-07-29 13:30:00,57.13,57.18,57.09,57.15,18165.0,47.6132,47.6548,47.5798,47.6298,18165.0
2020-07-29 13:40:00,57.15,57.15,57.07,57.07,14562.0,47.6298,47.6298,47.5632,47.5632,14562.0
2020-07-29 13:50:00,57.07,57.19,57.06,57.15,19189.5,47.5632,47.6632,47.5548,47.6298,19189.5
2020-07-29 14:00:00,57.15,57.2,57.09,57.19,17947.5,47.6298,47.6715,47.5798,47.6632,17947.5
2020-07-29 14:10:00,57.19,57.27,57.15,57.25,24186.0,47.6632,47.7298,47.6298,47.7132,24186.0
2020-07-29 14:20:00,57.25,57.25,57.14,57.16,19171.5,47.7132,47.7132,47.6215,47.6382,19171.5
2020-07-29 14:30:00,57.17,57.27,57.16,57.24,27303.0,47.6465,47.7298,47.6382,47.7048,27303.0
2020-07-29 14:40:00,57.25,57.35,57.24,57.25,30769.5,47.7132,47.7965,47.7048,47.7132,30769.5
2020-07-29 14:50:00,57.25,57.27,57.21,57.22,25482.0,47.7132,47.7298,47.6798,47.6882,25482.0
2020-07-29 15:00:00,57.22,57.26,57.15,57.25,38629.5,47.6882,47.7215,47.6298,47.7132,38629.5
2020-07-29 15:10:00,57.25,57.38,57.25,57.38,28065.0,47.7132,47.8215,47.7132,47.8215,28065.0
2020-07-29 15:20:00,57.39,57.47,57.31,57.39,59784.0,47.8299,47.8965,47.7632,47.8299,59784.0
2020-07-29 15:30:00,57.38,57.46,57.34,57.38,44158.5,47.8215,47.8882,47.7882,47.8215,44158.5
2020-07-29 15:40:00,57.39,57.39,57.27,57.34,57123.0,47.8299,47.8299,47.7298,47.7882,57123.0
2020-07-29 15:50:00,57.34,57.37,57.2,57.33,159087.0,47.7882,47.8132,47.6715,47.7798,159087.0
2020-07-30 09:30:00,56.75,56.75,56.31,56.64,54208.5,47.2965,47.2965,46.9298,47.2048,54208.5
2020-07-30 09:40:00,56.72,56.73,56.44,56.57,19422.0,47.2715,47.2798,47.0381,47.1465,19422.0
2020-07-30 09:50:00,56.54,56.54,56.17,56.19,37572.0,47.1214,47.1214,46.8131,46.8298,37572.0
2020-07-30 10:00:00,56.17,56.38,56.13,56.37,60996.0,46.8131,46.9881,46.7797,46.9798,60996.0
2020-07-30 10:10:00,56.36,56.37,56.19,56.21,33243.0,46.9714,46.9798,46.8298,46.8464,33243.0
2020-07-30 10:20:00,56.2,56.36,56.16,56.23,37773.0,46.8381,46.9714,46.8047,46.8631,37773.0
2020-07-30 10:30:00,56.21,56.43,56.16,56.43,23757.0,46.8464,47.0298,46.8047,47.0298,23757.0
2020-07-30 10:40:00,56.42,56.49,56.3,56.31,36099.0,47.0214,47.0798,46.9214,46.9298,36099.0
2020-07-30 10:50:00,56.3,56.37,56.2,56.31,20995.5,46.9214,46.9798,46.8381,46.9298,20995.5
2020-07-30 11:00:00,56.33,56.5,56.31,56.48,20274.0,46.9464,47.0881,46.9298,47.0714,20274.0
2020-07-30 11:10:00,56.49,56.53,56.45,56.53,16264.5,47.0798,47.1131,47.0464,47.1131,16264.5
2020-07-30 11:20:00,56.53,56.59,56.47,56.47,21627.0,47.1131,47.1631,47.0631,47.0631,21627.0
2020-07-30 11:30:00,56.47,56.58,56.45,56.51,14613.0,47.0631,47.1548,47.0464,47.0964,14613.0
2020-07-30 11:40:00,56.51,56.53,56.39,56.39,19644.0,47.0964,47.1131,46.9964,46.9964,19644.0
2020-07-30 11:50:00,56.41,56.43,56.34,56.4,10834.5,47.0131,47.0298,46.9548,47.0048,10834.5
2020-07-30 12:00:00,56.4,56.43,56.21,56.25,19530.0,47.0048,47.0298,46.8464,46.8798,19530.0
2020-07-30 12:10:00,56.24,56.49,56.23,56.48,17841.0,46.8714,47.0798,46.8631,47.0714,17841.0
2020-07-30 12:20:00,56.46,56.47,56.35,56.36,13564.5,47.0548,47.0631,46.9631,46.9714,13564.5
2020-07-30 12:30:00,56.36,56.42,56.35,56.35,12241.5,46.9714,47.0214,46.9631,46.9631,12241.5
2020-07-30 12:40:00,56.35,56.37,56.3,56.31,11430.0,46.9631,46.9798,46.9214,46.9298,11430.0
2020-07-30 12:50:00,56.31,56.31,56.27,56.27,18111.0,46.9298,46.9298,46.8964,46.8964,18111.0
2020-07-30 13:00:00,56.28,56.38,56.27,56.31,24579.0,46.9048,46.9881,46.8964,46.9298,24579.0
2020-07-30 13:10:00,56.29,56.32,56.25,56.25,16800.0,46.9131,46.9381,46.8798,46.8798,16800.0
2020-07-30 13:20:00,56.26,56.26,56.06,56.07,34764.0,46.8881,46.8881,46.7214,46.7297,34764.0
2020-07-30 13:30:00,56.08,56.08,56.01,56.03,29823.0,46.7381,46.7381,46.6797,46.6964,29823.0
2020-07-30 13:40:00,56.03,56.1,56.02,56.07,21639.0,46.6964,46.7547,46.6881,46.7297,21639.0
2020-07-30 13:50:00,56.07,56.26,56.07,56.21,25393.5,46.7297,46.8881,46.7297,46.8464,25393.5
2020-07-30 14:00:00,56.21,56.24,56.15,56.2,23580.0,46.8464,46.8714,46.7964,46.8381,23580.0
2020-07-30 14:10:00,56.19,56.2,56.12,56.16,18429.0,46.8298,46.8381,46.7714,46.8047,18429.0
2020-07-30 14:20:00,56.17,56.27,56.17,56.17,17415.0,46.8131,46.8964,46.8131,46.8131,17415.0
2020-07-30 14:30:00,56.18,56.31,56.17,56.31,20914.5,46.8214,46.9298,46.8131,46.9298,20914.5
2020-07-30 14:40:00,56.31,56.41,56.31,56.39,26974.5,46.9298,47.0131,46.9298,46.9964,26974.5
2020-07-30 14:50:00,56.39,56.4,56.31,56.34,31582.5,46.9964,47.0048,46.9298,46.9548,31582.5
2020-07-30 15:00:00,56.35,56.4,56.26,56.31,21910.5,46.9631,47.0048,46.8881,46.9298,21910.5
2020-07-30 15:10:00,56.32,56.44,56.31,56.43,27666.0,46.9381,47.0381,46.9298,47.0298,27666.0
2020-07-30 15:20:00,56.43,56.47,56.37,56.44,19932.0,47.0298,47.0631,46.9798,47.0381,19932.0
2020-07-30 15:30:00,56.43,56.46,56.38,56.38,39289.5,47.0298,47.0548,46.9881,46.9881,39289.5
2020-07-30 15:40:00,56.38,56.43,56.35,56.38,52935.0,46.9881,47.0298,46.9631,46.9881,52935.0
2020-07-30 15:50:00,56.37,56.47,56.33,56.4,125832.0,46.9798,47.0631,46.9464,47.0048,125832.0
2020-07-31 09:30:00,56.15,56.25,55.8,56.09,86163.0,46.7964,46.8798,46.5047,46.7464,86163.0
2020-07-31 09:40:00,56.01,56.11,55.95,56.06,42838.5,46.6797,46.7631,46.6297,46.7214,42838.5
2020-07-31 09:50:00,56.02,56.29,55.93,56.24,34267.5,46.6881,46.9131,46.6131,46.8714,34267.5
2020-07-31 10:00:00,56.28,56.31,56.03,56.1,40984.5,46.9048,46.9298,46.6964,46.7547,40984.5
2020-07-31 10:10:00,56.09,56.23,56.07,56.15,51543.0,46.7464,46.8631,46.7297,46.7964,51543.0
2020-07-31 10:20:00,56.14,56.17,55.91,55.93,27328.5,46.7881,46.8131,46.5964,46.6131,27328.5
2020-07-31 10:30:00,55.9,55.95,55.81,55.88,30490.5,46.5881,46.6297,46.5131,46.5714,30490.5
2020-07-31 10:40:00,55.88,55.98,55.85,55.98,25404.0,46.5714,46.6547,46.5464,46.6547,25404.0
2020-07-31 10:50:00,55.96,55.96,55.81,55.96,50038.5,46.6381,46.6381,46.5131,46.6381,50038.5
2020-07-31 11:00:00,55.96,56.01,55.93,55.93,29028.0,46.6381,46.6797,46.6131,46.6131,29028.0
2020-07-31 11:10:00,55.95,56.15,55.93,56.15,40794.0,46.6297,46.7964,46.6131,46.7964,40794.0
2020-07-31 11:20:00,56.19,56.31,56.17,56.29,24856.5,46.8298,46.9298,46.8131,46.9131,24856.5
2020-07-31 11:30:00,56.31,56.31,56.11,56.2,23626.5,46.9298,46.9298,46.7631,46.8381,23626.5
2020-07-31 11:40:00,56.19,56.25,56.11,56.22,25699.5,46.8298,46.8798,46.7631,46.8548,25699.5
2020-07-31 11:50:00,56.23,56.25,56.15,56.21,49303.5,46.8631,46.8798,46.7964,46.8464,49303.5
2020-07-31 12:00:00,56.2,56.21,56.07,56.09,51874.5,46.8381,46.8464,46.7297,46.7464,51874.5
2020-07-31 12:10:00,56.12,56.22,56.07,56.11,26848.5,46.7714,46.8548,46.7297,46.7631,26848.5
2020-07-31 12:20:00,56.11,56.19,56.07,56.16,15091.5,46.7631,46.8298,46.7297,46.8047,15091.5
2020-07-31 12:30:00,56.15,56.15,55.95,55.97,18706.5,46.7964,46.7964,46.6297,46.6464,18706.5
2020-07-31 12:40:00,55.98,56.04,55.93,55.95,22827.0,46.6547,46.7047,46.6131,46.6297,22827.0
2020-07-31 12:50:00,55.96,56.06,55.92,56.06,21088.5,46.6381,46.7214,46.6047,46.7214,21088.5
2020-07-31 13:00:00,56.03,56.1,55.99,56.07,11904.0,46.6964,46.7547,46.6631,46.7297,11904.0
2020-07-31 13:10:00,56.06,56.11,56.03,56.06,20103.0,46.7214,46.7631,46.6964,46.7214,20103.0
2020-07-31 13:20:00,56.07,56.11,56.04,56.06,11473.5,46.7297,46.7631,46.7047,46.7214,11473.5
2020-07-31 13:30:00,56.06,56.11,55.99,56.04,18124.5,46.7214,46.7631,46.6631,46.7047,18124.5
2020-07-31 13:40:00,56.05,56.17,56.05,56.14,26638.5,46.7131,46.8131,46.7131,46.7881,26638.5
2020-07-31 13:50:00,56.15,56.22,56.12,56.15,40992.0,46.7964,46.8548,46.7714,46.7964,40992.0
2020-07-31 14:00:00,56.13,56.19,55.93,55.93,32230.5,46.7797,46.8298,46.6131,46.6131,32230.5
2020-07-31 14:10:00,55.92,56.04,55.92,55.96,23302.5,46.6047,46.7047,46.6047,46.6381,23302.5
2020-07-31 14:20:00,55.97,56.03,55.95,56.03,13576.5,46.6464,46.6964,46.6297,46.6964,13576.5
2020-07-31 14:30:00,56.04,56.15,56.02,56.11,19143.0,46.7047,46.7964,46.6881,46.7631,19143.0
2020-07-31 14:40:00,56.11,56.24,56.1,56.19,26311.5,46.7631,46.8714,46.7547,46.8298,26311.5
2020-07-31 14:50:00,56.19,56.33,56.19,56.33,18175.5,46.8298,46.9464,46.8298,46.9464,18175.5
2020-07-31 15:00:00,56.33,56.49,56.3,56.43,38577.0,46.9464,47.0798,46.9214,47.0298,38577.0
2020-07-31 15:10:00,56.44,56.54,56.38,56.48,31597.5,47.0381,47.1214,46.9881,47.0714,31597.5
2020-07-31 15:20:00,56.49,56.57,56.47,56.57,32220.0,47.0798,47.1465,47.0631,47.1465,32220.0
2020-07-31 15:30:00,56.57,56.59,56.42,56.43,38286.0,47.1465,47.1631,47.0214,47.0298,38286.0
2020-07-31 15:40:00,56.42,56.59,56.41,56.56,41509.5,47.0214,47.1631,47.0131,47.1381,41509.5
2020-07-31 15:50:00,56.56,56.73,56.46,56.71,115029.0,47.1381,47.2798,47.0548,47.2631,115029.0
2020-08-03 09:30:00,56.65,56.95,56.49,56.79,51994.5,47.2131,47.4631,47.0798,47.3298,51994.5
2020-08-03 09:40:00,56.79,56.95,56.66,56.88,18139.5,47.3298,47.4631,47.2215,47.4048,18139.5
2020-08-03 09:50:00,56.91,57.02,56.82,56.98,20236.5,47.4298,47.5215,47.3548,47.4882,20236.5
2020-08-03 10:00:00,56.95,57.19,56.95,57.1,37953.0,47.4631,47.6632,47.4631,47.5882,37953.0
2020-08-03 10:10:00,57.11,57.39,57.1,57.29,20743.5,47.5965,47.8299,47.5882,47.7465,20743.5
2020-08-03 10:20:00,57.3,57.31,57.18,57.23,17436.0,47.7548,47.7632,47.6548,47.6965,17436.0
2020-08-03 10:30:00,57.23,57.37,57.23,57.36,12198.0,47.6965,47.8132,47.6965,47.8049,12198.0
2020-08-03 10:40:00,57.37,57.44,57.25,57.28,12184.5,47.8132,47.8715,47.7132,47.7382,12184.5
2020-08-03 10:50:00,57.28,57.29,57.16,57.23,30088.5,47.7382,47.7465,47.6382,47.6965,30088.5
2020-08-03 11:00:00,57.24,57.29,57.19,57.21,18645.0,47.7048,47.7465,47.6632,47.6798,18645.0
2020-08-03 11:10:00,57.23,57.28,57.21,57.25,12744.0,47.6965,47.7382,47.6798,47.7132,12744.0
2020-08-03 11:20:00,57.28,57.31,57.19,57.22,12711.0,47.7382,47.7632,47.6632,47.6882,12711.0
2020-08-03 11:30:00,57.21,57.38,57.21,57.36,10231.5,47.6798,47.8215,47.6798,47.8049,10231.5
2020-08-03 11:40:00,57.37,57.45,57.34,57.35,13222.5,47.8132,47.8799,47.7882,47.7965,13222.5
2020-08-03 11:50:00,57.35,57.35,57.29,57.31,11373.0,47.7965,47.7965,47.7465,47.7632,11373.0
2020-08-03 12:00:00,57.31,57.33,57.23,57.3,8566.5,47.7632,47.7798,47.6965,47.7548,8566.5
2020-08-03 12:10:00,57.29,57.31,57.24,57.27,9343.5,47.7465,47.7632,47.7048,47.7298,9343.5
2020-08-03 12:20:00,57.26,57.29,57.2,57.21,10959.0,47.7215,47.7465,47.6715,47.6798,10959.0
2020-08-03 12:30:00,57.17,57.25,57.16,57.25,6255.0,47.6465,47.7132,47.6382,47.7132,6255.0
2020-08-03 12:40:00,57.25,57.28,57.24,57.27,6646.5,47.7132,47.7382,47.7048,47.7298,6646.5
2020-08-03 12:50:00,57.27,57.27,57.19,57.2,7854.0,47.7298,47.7298,47.6632,47.6715,7854.0
2020-08-03 13:00:00,57.2,57.21,57.14,57.15,9532.5,47.6715,47.6798,47.6215,47.6298,9532.5
2020-08-03 13:10:00,57.14,57.21,57.09,57.17,9132.0,47.6215,47.6798,47.5798,47.6465,9132.0
2020-08-03 13:20:00,57.17,57.22,57.17,57.17,8269.5,47.6465,47.6882,47.6465,47.6465,8269.5
2020-08-03 13:30:00,57.18,57.27,57.17,57.26,11703.0,47.6548,47.7298,47.6465,47.7215,11703.0
2020-08-03 13:40:00,57.26,57.27,57.18,57.18,10693.5,47.7215,47.7298,47.6548,47.6548,10693.5
2020-08-03 13:50:00,57.17,57.21,57.15,57.21,5847.0,47.6465,47.6798,47.6298,47.6798,5847.0
2020-08-03 14:00:00,57.19,57.19,57.12,57.13,7168.5,47.6632,47.6632,47.6048,47.6132,7168.5
2020-08-03 14:10:00,57.14,57.2,57.13,57.19,8289.0,47.6215,47.6715,47.6132,47.6632,8289.0
2020-08-03 14:20:00,57.2,57.21,57.14,57.21,26461.5,47.6715,47.6798,47.6215,47.6798,26461.5
2020-08-03 14:30:00,57.21,57.3,57.2,57.29,12823.5,47.6798,47.7548,47.6715,47.7465,12823.5
2020-08-03 14:40:00,57.29,57.31,57.25,57.27,9267.0,47.7465,47.7632,47.7132,47.7298,9267.0
2020-08-03 14:50:00,57.26,57.27,57.19,57.22,9418.5,47.7215,47.7298,47.6632,47.6882,9418.5
2020-08-03 15:00:00,57.22,57.23,57.14,57.17,12985.5,47.6882,47.6965,47.6215,47.6465,12985.5
2020-08-03 15:10:00,57.18,57.19,57.08,57.1,13218.0,47.6548,47.6632,47.5715,47.5882,13218.0
2020-08-03 15:20:00,57.1,57.14,57.09,57.11,10446.0,47.5882,47.6215,47.5798,47.5965,10446.0
2020-08-03 15:30:00,57.11,57.18,57.0,57.04,29965.5,47.5965,47.6548,47.5048,47.5382,29965.5
2020-08-03 15:40:00,57.05,57.13,57.01,57.01,32727.0,47.5465,47.6132,47.5132,47.5132,32727.0
2020-08-03 15:50:00,57.02,57.15,56.92,57.07,139461.0,47.5215,47.6298,47.4381,47.5632,139461.0
2020-08-04 09:30:00,56.47,56.87,56.44,56.64,88899.0,47.0631,47.3965,47.0381,47.2048,88899.0
2020-08-04 09:40:00,56.7,56.82,56.59,56.69,23626.5,47.2548,47.3548,47.1631,47.2465,23626.5
2020-08-04 09:50:00,56.69,56.71,56.57,56.57,36138.0,47.2465,47.2631,47.1465,47.1465,36138.0
2020-08-04 10:00:00,56.57,56.61,56.48,56.59,36757.5,47.1465,47.1798,47.0714,47.1631,36757.5
2020-08-04 10:10:00,56.61,56.7,56.56,56.57,48151.5,47.1798,47.2548,47.1381,47.1465,48151.5
2020-08-04 10:20:00,56.55,56.55,56.33,56.47,41973.0,47.1298,47.1298,46.9464,47.0631,41973.0
2020-08-04 10:30:00,56.47,56.48,56.39,56.46,45454.5,47.0631,47.0714,46.9964,47.0548,45454.5
2020-08-04 10:40:00,56.47,56.57,56.4,56.55,17970.0,47.0631,47.1465,47.0048,47.1298,17970.0
2020-08-04 10:50:00,56.54,56.57,56.47,56.57,22800.0,47.1214,47.1465,47.0631,47.1465,22800.0
2020-08-04 11:00:00,56.59,56.66,56.51,56.59,43570.5,47.1631,47.2215,47.0964,47.1631,43570.5
2020-08-04 11:10:00,56.59,56.83,56.59,56.81,46749.0,47.1631,47.3631,47.1631,47.3465,46749.0
2020-08-04 11:20:00,56.8,56.84,56.69,56.69,33997.5,47.3381,47.3715,47.2465,47.2465,33997.5
2020-08-04 11:30:00,56.71,56.77,56.67,56.7,21429.0,47.2631,47.3131,47.2298,47.2548,21429.0
2020-08-04 11:40:00,56.71,56.77,56.69,56.69,14100.0,47.2631,47.3131,47.2465,47.2465,14100.0
2020-08-04 11:50:00,56.67,56.69,56.59,56.6,33175.5,47.2298,47.2465,47.1631,47.1715,33175.5
2020-08-04 12:00:00,56.6,56.62,56.57,56.6,21120.0,47.1715,47.1881,47.1465,47.1715,21120.0
2020-08-04 12:10:00,56.59,56.61,56.56,56.57,10197.0,47.1631,47.1798,47.1381,47.1465,10197.0
2020-08-04 12:20:00,56.59,56.59,56.51,56.51,10002.0,47.1631,47.1631,47.0964,47.0964,10002.0
2020-08-04 12:30:00,56.52,56.55,56.48,56.51,11028.0,47.1048,47.1298,47.0714,47.0964,11028.0
2020-08-04 12:40:00,56.51,56.55,56.5,56.52,5544.0,47.0964,47.1298,47.0881,47.1048,5544.0
2020-08-04 12:50:00,56.51,56.51,56.43,56.51,6027.0,47.0964,47.0964,47.0298,47.0964,6027.0
2020-08-04 13:00:00,56.49,56.51,56.45,56.45,8736.0,47.0798,47.0964,47.0464,47.0464,8736.0
2020-08-04 13:10:00,56.46,56.58,56.46,56.57,10093.5,47.0548,47.1548,47.0548,47.1465,10093.5
2020-08-04 13:20:00,56.58,56.59,56.56,56.56,11746.5,47.1548,47.1631,47.1381,47.1381,11746.5
2020-08-04 13:30:00,56.56,56.56,56.51,56.52,17767.5,47.1381,47.1381,47.0964,47.1048,17767.5
2020-08-04 13:40:00,56.52,56.52,56.45,56.45,17799.0,47.1048,47.1048,47.0464,47.0464,17799.0
2020-08-04 13:50:00,56.46,56.49,56.42,56.46,17530.5,47.0548,47.0798,47.0214,47.0548,17530.5
2020-08-04 14:00:00,56.46,56.51,56.45,56.47,17293.5,47.0548,47.0964,47.0464,47.0631,17293.5
2020-08-04 14:10:00,56.47,56.48,56.42,56.47,21303.0,47.0631,47.0714,47.0214,47.0631,21303.0
2020-08-04 14:20:00,56.47,56.49,56.42,56.43,33444.0,47.0631,47.0798,47.0214,47.0298,33444.0
2020-08-04 14:30:00,56.43,56.44,56.39,56.39,62925.0,47.0298,47.0381,46.9964,46.9964,62925.0
2020-08-04 14:40:00,56.4,56.51,56.4,56.51,24847.5,47.0048,47.0964,47.0048,47.0964,24847.5
2020-08-04 14:50:00,56.51,56.59,56.51,56.59,18619.5,47.0964,47.1631,47.0964,47.1631,18619.5
2020-08-04 15:00:00,56.6,56.62,56.54,56.55,21423.0,47.1715,47.1881,47.1214,47.1298,21423.0
2020-08-04 15:10:00,56.55,56.6,56.53,56.54,40230.0,47.1298,47.1715,47.1131,47.1214,40230.0
2020-08-04 15:20:00,56.54,56.57,56.49,56.55,44643.0,47.1214,47.1465,47.0798,47.1298,44643.0
2020-08-04 15:30:00,56.54,56.59,56.49,56.56,73971.0,47.1214,47.1631,47.0798,47.1381,73971.0
2020-08-04 15:40:00,56.56,56.65,56.55,56.65,89310.0,47.1381,47.2131,47.1298,47.2131,89310.0
2020-08-04 15:50:00,56.65,56.65,56.49,56.6,170043.0,47.2131,47.2131,47.0798,47.1715,170043.0
2020-08-05 09:30:00,57.07,57.39,56.67,57.33,48523.5,47.5632,47.8299,47.2298,47.7798,48523.5
2020-08-05 09:40:00,57.36,57.54,57.33,57.42,36475.5,47.8049,47.9549,47.7798,47.8549,36475.5
2020-08-05 09:50:00,57.43,57.53,57.33,57.52,28339.5,47.8632,47.9465,47.7798,47.9382,28339.5
2020-08-05 10:00:00,57.54,57.59,57.43,57.59,30216.0,47.9549,47.9965,47.8632,47.9965,30216.0
2020-08-05 10:10:00,57.61,57.63,57.49,57.57,23790.0,48.0132,48.0299,47.9132,47.9799,23790.0
2020-08-05 10:20:00,57.59,57.62,57.51,57.52,47383.5,47.9965,48.0215,47.9299,47.9382,47383.5
2020-08-05 10:30:00,57.51,57.65,57.49,57.5,24976.5,47.9299,48.0465,47.9132,47.9215,24976.5
2020-08-05 10:40:00,57.51,57.6,57.47,57.51,17053.5,47.9299,48.0049,47.8965,47.9299,17053.5
2020-08-05 10:50:00,57.52,57.55,57.47,57.53,32694.0,47.9382,47.9632,47.8965,47.9465,32694.0
2020-08-05 11:00:00,57.57,57.78,57.57,57.71,25779.0,47.9799,48.1549,47.9799,48.0965,25779.0
2020-08-05 11:10:00,57.7,57.83,57.7,57.81,19197.0,48.0882,48.1966,48.0882,48.1799,19197.0
2020-08-05 11:20:00,57.83,57.83,57.7,57.73,15336.0,48.1966,48.1966,48.0882,48.1132,15336.0
2020-08-05 11:30:00,57.72,57.8,57.69,57.78,15018.0,48.1049,48.1716,48.0799,48.1549,15018.0
2020-08-05 11:40:00,57.79,57.81,57.74,57.77,23877.0,48.1632,48.1799,48.1215,48.1466,23877.0
2020-08-05 11:50:00,57.78,57.83,57.77,57.77,17919.0,48.1549,48.1966,48.1466,48.1466,17919.0
2020-08-05 12:00:00,57.76,57.78,57.7,57.74,12984.0,48.1382,48.1549,48.0882,48.1215,12984.0
2020-08-05 12:10:00,57.73,57.75,57.65,57.65,13584.0,48.1132,48.1299,48.0465,48.0465,13584.0
2020-08-05 12:20:00,57.65,57.67,57.61,57.67,14784.0,48.0465,48.0632,48.0132,48.0632,14784.0
2020-08-05 12:30:00,57.67,57.71,57.66,57.71,16249.5,48.0632,48.0965,48.0549,48.0965,16249.5
2020-08-05 12:40:00,57.71,57.77,57.71,57.77,11911.5,48.0965,48.1466,48.0965,48.1466,11911.5
2020-08-05 12:50:00,57.76,57.79,57.71,57.72,22843.5,48.1382,48.1632,48.0965,48.1049,22843.5
2020-08-05 13:00:00,57.73,57.73,57.67,57.68,13842.0,48.1132,48.1132,48.0632,48.0715,13842.0
2020-08-05 13:10:00,57.67,57.71,57.64,57.67,10045.5,48.0632,48.0965,48.0382,48.0632,10045.5
2020-08-05 13:20:00,57.67,57.69,57.65,57.67,9670.5,48.0632,48.0799,48.0465,48.0632,9670.5
2020-08-05 13:30:00,57.67,57.72,57.66,57.67,18849.0,48.0632,48.1049,48.0549,48.0632,18849.0
2020-08-05 13:40:00,57.68,57.7,57.62,57.63,18232.5,48.0715,48.0882,48.0215,48.0299,18232.5
2020-08-05 13:50:00,57.63,57.67,57.63,57.66,13905.0,48.0299,48.0632,48.0299,48.0549,13905.0
2020-08-05 14:00:00,57.67,57.73,57.67,57.71,23083.5,48.0632,48.1132,48.0632,48.0965,23083.5
2020-08-05 14:10:00,57.71,57.81,57.71,57.79,13680.0,48.0965,48.1799,48.0965,48.1632,13680.0
2020-08-05 14:20:00,57.79,57.83,57.79,57.83,11341.5,48.1632,48.1966,48.1632,48.1966,11341.5
2020-08-05 14:30:00,57.83,57.83,57.78,57.79,18610.5,48.1966,48.1966,48.1549,48.1632,18610.5
2020-08-05 14:40:00,57.79,57.8,57.71,57.72,17209.5,48.1632,48.1716,48.0965,48.1049,17209.5
2020-08-05 14:50:00,57.71,57.75,57.69,57.75,13527.0,48.0965,48.1299,48.0799,48.1299,13527.0
2020-08-05 15:00:00,57.76,57.83,57.75,57.75,17487.0,48.1382,48.1966,48.1299,48.1299,17487.0
2020-08-05 15:10:00,57.76,57.81,57.74,57.81,19119.0,48.1382,48.1799,48.1215,48.1799,19119.0
2020-08-05 15:20:00,57.8,57.83,57.79,57.79,20215.5,48.1716,48.1966,48.1632,48.1632,20215.5
2020-08-05 15:30:00,57.8,57.83,57.75,57.75,37677.0,48.1716,48.1966,48.1299,48.1299,37677.0
2020-08-05 15:40:00,57.76,57.82,57.75,57.75,54805.5,48.1382,48.1882,48.1299,48.1299,54805.5
2020-08-05 15:50:00,57.75,57.98,57.73,57.97,239986.5,48.1299,48.3216,48.1132,48.3132,239986.5
2020-08-06 09:30:00,57.69,58.09,57.69,58.0,64642.5,48.0799,48.4132,48.0799,48.3382,64642.5
2020-08-06 09:40:00,58.01,58.07,57.87,58.02,46315.5,48.3466,48.3966,48.2299,48.3549,46315.5
2020-08-06 09:50:00,58.01,58.1,57.96,58.0,25918.5,48.3466,48.4216,48.3049,48.3382,25918.5
2020-08-06 10:00:00,58.03,58.04,57.88,57.89,26067.0,48.3632,48.3716,48.2382,48.2466,26067.0
2020-08-06 10:10:00,57.88,57.99,57.85,57.99,19198.5,48.2382,48.3299,48.2132,48.3299,19198.5
2020-08-06 10:20:00,57.97,58.06,57.97,58.04,18040.5,48.3132,48.3882,48.3132,48.3716,18040.5
2020-08-06 10:30:00,58.04,58.13,57.94,57.96,33871.5,48.3716,48.4466,48.2882,48.3049,33871.5
2020-08-06 10:40:00,57.95,57.96,57.89,57.92,20410.5,48.2966,48.3049,48.2466,48.2716,20410.5
2020-08-06 10:50:00,57.91,58.03,57.85,58.0,39234.0,48.2632,48.3632,48.2132,48.3382,39234.0
2020-08-06 11:00:00,58.01,58.04,57.93,57.97,21534.0,48.3466,48.3716,48.2799,48.3132,21534.0
2020-08-06 11:10:00,57.97,58.13,57.95,58.1,37168.5,48.3132,48.4466,48.2966,48.4216,37168.5
2020-08-06 11:20:00,58.12,58.13,58.04,58.09,20299.5,48.4382,48.4466,48.3716,48.4132,20299.5
2020-08-06 11:30:00,58.07,58.09,58.02,58.06,23565.0,48.3966,48.4132,48.3549,48.3882,23565.0
2020-08-06 11:40:00,58.07,58.07,57.99,58.05,27016.5,48.3966,48.3966,48.3299,48.3799,27016.5
2020-08-06 11:50:00,58.03,58.08,57.99,58.03,25534.5,48.3632,48.4049,48.3299,48.3632,25534.5
2020-08-06 12:00:00,58.05,58.07,58.01,58.03,21528.0,48.3799,48.3966,48.3466,48.3632,21528.0
2020-08-06 12:10:00,58.02,58.05,57.97,57.97,11523.0,48.3549,48.3799,48.3132,48.3132,11523.0
2020-08-06 12:20:00,57.97,58.05,57.96,58.05,18735.0,48.3132,48.3799,48.3049,48.3799,18735.0
2020-08-06 12:30:00,58.04,58.05,58.0,58.03,8403.0,48.3716,48.3799,48.3382,48.3632,8403.0
2020-08-06 12:40:00,58.03,58.09,57.97,58.05,14871.0,48.3632,48.4132,48.3132,48.3799,14871.0
2020-08-06 12:50:00,58.03,58.03,57.97,58.0,16023.0,48.3632,48.3632,48.3132,48.3382,16023.0
2020-08-06 13:00:00,58.01,58.06,57.98,58.02,22600.5,48.3466,48.3882,48.3216,48.3549,22600.5
2020-08-06 13:10:00,58.01,58.01,57.95,57.96,10372.5,48.3466,48.3466,48.2966,48.3049,10372.5
2020-08-06 13:20:00,57.97,58.03,57.97,58.01,13225.5,48.3132,48.3632,48.3132,48.3466,13225.5
2020-08-06 13:30:00,58.01,58.01,57.93,57.95,12025.5,48.3466,48.3466,48.2799,48.2966,12025.5
2020-08-06 13:40:00,57.95,57.97,57.91,57.93,21180.0,48.2966,48.3132,48.2632,48.2799,21180.0
2020-08-06 13:50:00,57.94,57.95,57.88,57.91,23065.5,48.2882,48.2966,48.2382,48.2632,23065.5
2020-08-06 14:00:00,57.91,57.99,57.89,57.95,30472.5,48.2632,48.3299,48.2466,48.2966,30472.5
2020-08-06 14:10:00,57.95,57.96,57.89,57.95,19537.5,48.2966,48.3049,48.2466,48.2966,19537.5
2020-08-06 14:20:00,57.96,57.96,57.89,57.93,27031.5,48.3049,48.3049,48.2466,48.2799,27031.5
2020-08-06 14:30:00,57.93,58.03,57.92,58.02,24841.5,48.2799,48.3632,48.2716,48.3549,24841.5
2020-08-06 14:40:00,58.02,58.11,58.01,58.07,22876.5,48.3549,48.4299,48.3466,48.3966,22876.5
2020-08-06 14:50:00,58.08,58.11,58.05,58.07,23082.0,48.4049,48.4299,48.3799,48.3966,23082.0
2020-08-06 15:00:00,58.07,58.09,58.04,58.07,33837.0,48.3966,48.4132,48.3716,48.3966,33837.0
2020-08-06 15:10:00,58.07,58.13,58.03,58.11,28897.5,48.3966,48.4466,48.3632,48.4299,28897.5
2020-08-06 15:20:00,58.11,58.12,58.05,58.09,38430.0,48.4299,48.4382,48.3799,48.4132,38430.0
2020-08-06 15:30:00,58.09,58.19,58.09,58.16,51534.0,48.4132,48.4966,48.4132,48.4716,51534.0
2020-08-06 15:40:00,58.17,58.23,58.11,58.13,69633.0,48.4799,48.5299,48.4299,48.4466,69633.0
2020-08-06 15:50:00,58.12,58.26,58.12,58.25,185325.0,48.4382,48.5549,48.4382,48.5466,185325.0
2020-08-07 09:30:00,58.04,58.45,57.87,58.2,31878.0,48.3716,48.7133,48.2299,48.5049,31878.0
2020-08-07 09:40:00,58.25,58.29,58.15,58.24,24315.0,48.5466,48.5799,48.4633,48.5383,24315.0
2020-08-07 09:50:00,58.25,58.28,58.17,58.24,21712.5,48.5466,48.5716,48.4799,48.5383,21712.5
2020-08-07 10:00:00,58.23,58.39,58.21,58.37,30753.0,48.5299,48.6633,48.5133,48.6466,30753.0
2020-08-07 10:10:00,58.35,58.47,58.28,58.28,22446.0,48.6299,48.7299,48.5716,48.5716,22446.0
2020-08-07 10:20:00,58.29,58.33,58.2,58.3,17496.0,48.5799,48.6133,48.5049,48.5883,17496.0
2020-08-07 10:30:00,58.29,58.37,58.27,58.3,35784.0,48.5799,48.6466,48.5633,48.5883,35784.0
2020-08-07 10:40:00,58.3,58.37,58.3,58.34,23608.5,48.5883,48.6466,48.5883,48.6216,23608.5
2020-08-07 10:50:00,58.35,58.39,58.31,58.36,32779.5,48.6299,48.6633,48.5966,48.6383,32779.5
2020-08-07 11:00:00,58.36,58.48,58.35,58.48,26520.0,48.6383,48.7383,48.6299,48.7383,26520.0
2020-08-07 11:10:00,58.47,58.47,58.31,58.36,26869.5,48.7299,48.7299,48.5966,48.6383,26869.5
2020-08-07 11:20:00,58.36,58.43,58.35,58.39,21171.0,48.6383,48.6966,48.6299,48.6633,21171.0
2020-08-07 11:30:00,58.39,58.48,58.37,58.45,16533.0,48.6633,48.7383,48.6466,48.7133,16533.0
2020-08-07 11:40:00,58.47,58.53,58.46,58.5,12751.5,48.7299,48.7799,48.7216,48.7549,12751.5
2020-08-07 11:50:00,58.51,58.51,58.44,58.45,21424.5,48.7633,48.7633,48.7049,48.7133,21424.5
2020-08-07 12:00:00,58.45,58.5,58.41,58.49,18772.5,48.7133,48.7549,48.6799,48.7466,18772.5
2020-08-07 12:10:00,58.5,58.56,58.39,58.44,68590.5,48.7549,48.805,48.6633,48.7049,68590.5
2020-08-07 12:20:00,58.45,58.61,58.44,58.6,19627.5,48.7133,48.8466,48.7049,48.8383,19627.5
2020-08-07 12:30:00,58.59,58.64,58.56,58.63,13257.0,48.83,48.8716,48.805,48.8633,13257.0
2020-08-07 12:40:00,58.65,58.69,58.63,58.65,49240.5,48.88,48.9133,48.8633,48.88,49240.5
2020-08-07 12:50:00,58.65,58.67,58.57,58.57,16647.0,48.88,48.8966,48.8133,48.8133,16647.0
2020-08-07 13:00:00,58.58,58.67,58.58,58.65,18895.5,48.8216,48.8966,48.8216,48.88,18895.5
2020-08-07 13:10:00,58.64,58.8,58.61,58.79,35275.5,48.8716,49.005,48.8466,48.9966,35275.5
2020-08-07 13:20:00,58.8,58.89,58.78,58.87,24369.0,49.005,49.08,48.9883,49.0633,24369.0
2020-08-07 13:30:00,58.87,58.92,58.81,58.92,19096.5,49.0633,49.105,49.0133,49.105,19096.5
2020-08-07 13:40:00,58.91,58.97,58.87,58.89,25633.5,49.0966,49.1467,49.0633,49.08,25633.5
2020-08-07 13:50:00,58.89,58.91,58.85,58.85,21180.0,49.08,49.0966,49.0466,49.0466,21180.0
2020-08-07 14:00:00,58.85,58.89,58.75,58.8,26961.0,49.0466,49.08,48.9633,49.005,26961.0
2020-08-07 14:10:00,58.81,58.89,58.77,58.77,20716.5,49.0133,49.08,48.98,48.98,20716.5
2020-08-07 14:20:00,58.78,58.81,58.76,58.77,24826.5,48.9883,49.0133,48.9716,48.98,24826.5
2020-08-07 14:30:00,58.76,58.85,58.71,58.81,33430.5,48.9716,49.0466,48.93,49.0133,33430.5
2020-08-07 14:40:00,58.8,58.95,58.8,58.91,27997.5,49.005,49.13,49.005,49.0966,27997.5
2020-08-07 14:50:00,58.92,58.97,58.88,58.92,30487.5,49.105,49.1467,49.0716,49.105,30487.5
2020-08-07 15:00:00,58.89,58.96,58.84,58.94,34944.0,49.08,49.1383,49.0383,49.1217,34944.0
2020-08-07 15:10:00,58.95,58.99,58.85,58.95,57777.0,49.13,49.1633,49.0466,49.13,57777.0
2020-08-07 15:20:00,58.96,59.03,58.94,58.97,38509.5,49.1383,49.1967,49.1217,49.1467,38509.5
2020-08-07 15:30:00,58.97,58.99,58.9,58.97,48888.0,49.1467,49.1633,49.0883,49.1467,48888.0
2020-08-07 15:40:00,58.96,59.09,58.96,59.06,58260.0,49.1383,49.2467,49.1383,49.2217,58260.0
2020-08-07 15:50:00,59.08,59.08,58.98,59.07,159808.5,49.2383,49.2383,49.155,49.23,159808.5
2020-08-10 09:30:00,59.05,59.29,58.24,59.04,47853.0,49.3886,49.5893,48.7111,49.3802,47853.0
2020-08-10 09:40:00,59.19,59.34,59.09,59.34,27322.5,49.5057,49.6312,49.4221,49.6312,27322.5
2020-08-10 09:50:00,59.37,59.47,59.27,59.4,22446.0,49.6562,49.7399,49.5726,49.6813,22446.0
2020-08-10 10:00:00,59.44,59.59,59.37,59.58,26343.0,49.7148,49.8402,49.6562,49.8319,26343.0
2020-08-10 10:10:00,59.58,59.68,59.55,59.68,32946.0,49.8319,49.9155,49.8068,49.9155,32946.0
2020-08-10 10:20:00,59.69,60.07,59.69,59.99,479164.5,49.9239,50.2417,49.9239,50.1748,479164.5
2020-08-10 10:30:00,60.0,60.15,59.96,60.15,44718.0,50.1832,50.3086,50.1497,50.3086,44718.0
2020-08-10 10:40:00,60.18,60.19,60.09,60.14,45156.0,50.3337,50.3421,50.2584,50.3003,45156.0
2020-08-10 10:50:00,60.13,60.21,60.08,60.14,28780.5,50.2919,50.3588,50.2501,50.3003,28780.5
2020-08-10 11:00:00,60.16,60.23,60.11,60.11,23308.5,50.317,50.3755,50.2752,50.2752,23308.5
2020-08-10 11:10:00,60.13,60.3,60.13,60.25,35970.0,50.2919,50.4341,50.2919,50.3923,35970.0
2020-08-10 11:20:00,60.25,60.31,60.12,60.18,31419.0,50.3923,50.4424,50.2835,50.3337,31419.0
2020-08-10 11:30:00,60.21,60.33,60.2,60.29,25432.5,50.3588,50.4592,50.3504,50.4257,25432.5
2020-08-10 11:40:00,60.29,60.4,60.29,60.36,26028.0,50.4257,50.5177,50.4257,50.4843,26028.0
2020-08-10 11:50:00,60.37,60.43,60.24,60.3,69432.0,50.4926,50.5428,50.3839,50.4341,69432.0
2020-08-10 12:00:00,60.3,60.32,60.17,60.17,29377.5,50.4341,50.4508,50.3254,50.3254,29377.5
2020-08-10 12:10:00,60.16,60.29,60.16,60.21,22266.0,50.317,50.4257,50.317,50.3588,22266.0
2020-08-10 12:20:00,60.22,60.28,60.17,60.17,33649.5,50.3672,50.4174,50.3254,50.3254,33649.5
2020-08-10 12:30:00,60.18,60.28,60.16,60.25,22339.5,50.3337,50.4174,50.317,50.3923,22339.5
2020-08-10 12:40:00,60.25,60.31,60.2,60.22,25374.0,50.3923,50.4424,50.3504,50.3672,25374.0
2020-08-10 12:50:00,60.23,60.23,60.05,60.05,23923.5,50.3755,50.3755,50.225,50.225,23923.5
2020-08-10 13:00:00,60.05,60.12,60.03,60.06,28767.0,50.225,50.2835,50.2083,50.2333,28767.0
2020-08-10 13:10:00,60.06,60.12,60.03,60.11,21222.0,50.2333,50.2835,50.2083,50.2752,21222.0
2020-08-10 13:20:00,60.11,60.13,60.05,60.07,25105.5,50.2752,50.2919,50.225,50.2417,25105.5
2020-08-10 13:30:00,60.09,60.11,60.08,60.09,42898.5,50.2584,50.2752,50.2501,50.2584,42898.5
2020-08-10 13:40:00,60.1,60.21,60.07,60.2,96123.0,50.2668,50.3588,50.2417,50.3504,96123.0
2020-08-10 13:50:00,60.2,60.25,60.14,60.19,16062.0,50.3504,50.3923,50.3003,50.3421,16062.0
2020-08-10 14:00:00,60.21,60.27,60.19,60.21,23811.0,50.3588,50.409,50.3421,50.3588,23811.0
2020-08-10 14:10:00,60.21,60.25,60.18,60.25,20812.5,50.3588,50.3923,50.3337,50.3923,20812.5
2020-08-10 14:20:00,60.23,60.31,60.2,60.29,17185.5,50.3755,50.4424,50.3504,50.4257,17185.5
2020-08-10 14:30:00,60.29,60.31,60.18,60.21,84112.5,50.4257,50.4424,50.3337,50.3588,84112.5
2020-08-10 14:40:00,60.21,60.22,60.13,60.19,24285.0,50.3588,50.3672,50.2919,50.3421,24285.0
2020-08-10 14:50:00,60.2,60.2,59.83,60.02,116896.5,50.3504,50.3504,50.041,50.1999,116896.5
2020-08-10 15:00:00,60.03,60.21,60.01,60.21,49602.0,50.2083,50.3588,50.1915,50.3588,49602.0
2020-08-10 15:10:00,60.21,60.22,60.0,60.02,40591.5,50.3588,50.3672,50.1832,50.1999,40591.5
2020-08-10 15:20:00,60.01,60.06,59.95,59.95,33174.0,50.1915,50.2333,50.1413,50.1413,33174.0
2020-08-10 15:30:00,59.95,59.99,59.89,59.9,39889.5,50.1413,50.1748,50.0912,50.0995,39889.5
2020-08-10 15:40:00,59.91,59.99,59.84,59.85,46834.5,50.1079,50.1748,50.0493,50.0577,46834.5
2020-08-10 15:50:00,59.83,60.11,59.74,59.91,218626.5,50.041,50.2752,49.9657,50.1079,218626.5
2020-08-11 09:30:00,60.26,60.87,59.87,60.62,45976.5,50.4006,50.9108,50.0744,50.7017,45976.5
2020-08-11 09:40:00,60.71,60.75,60.31,60.36,11962.5,50.777,50.8105,50.4424,50.4843,11962.5
2020-08-11 09:50:00,60.33,60.45,60.25,60.37,23364.0,50.4592,50.5595,50.3923,50.4926,23364.0
2020-08-11 10:00:00,60.45,60.76,60.42,60.44,29440.5,50.5595,50.8188,50.5344,50.5512,29440.5
2020-08-11 10:10:00,60.46,60.51,60.23,60.42,24187.5,50.5679,50.6097,50.3755,50.5344,24187.5
2020-08-11 10:20:00,60.37,60.44,60.15,60.44,25473.0,50.4926,50.5512,50.3086,50.5512,25473.0
2020-08-11 10:30:00,60.44,60.58,60.33,60.56,57049.5,50.5512,50.6683,50.4592,50.6515,57049.5
2020-08-11 10:40:00,60.63,60.69,60.52,60.52,13876.5,50.7101,50.7603,50.6181,50.6181,13876.5
2020-08-11 10:50:00,60.54,60.56,60.47,60.49,20347.5,50.6348,50.6515,50.5763,50.593,20347.5
2020-08-11 11:00:00,60.51,60.57,60.47,60.54,16963.5,50.6097,50.6599,50.5763,50.6348,16963.5
2020-08-11 11:10:00,60.6,60.6,60.45,60.53,18895.5,50.685,50.685,50.5595,50.6265,18895.5
2020-08-11 11:20:00,60.54,60.56,60.36,60.4,14679.0,50.6348,50.6515,50.4843,50.5177,14679.0
2020-08-11 11:30:00,60.39,60.41,60.29,60.29,14637.0,50.5094,50.5261,50.4257,50.4257,14637.0
2020-08-11 11:40:00,60.31,60.37,60.29,60.29,12082.5,50.4424,50.4926,50.4257,50.4257,12082.5
2020-08-11 11:50:00,60.3,60.34,60.23,60.32,15295.5,50.4341,50.4675,50.3755,50.4508,15295.5
2020-08-11 12:00:00,60.33,60.36,60.28,60.3,17100.0,50.4592,50.4843,50.4174,50.4341,17100.0
2020-08-11 12:10:00,60.33,60.37,60.32,60.33,15474.0,50.4592,50.4926,50.4508,50.4592,15474.0
2020-08-11 12:20:00,60.35,60.44,60.35,60.44,9066.0,50.4759,50.5512,50.4759,50.5512,9066.0
2020-08-11 12:30:00,60.43,60.46,60.34,60.37,14077.5,50.5428,50.5679,50.4675,50.4926,14077.5
2020-08-11 12:40:00,60.38,60.43,60.32,60.43,12307.5,50.501,50.5428,50.4508,50.5428,12307.5
2020-08-11 12:50:00,60.4,60.43,60.32,60.39,17427.0,50.5177,50.5428,50.4508,50.5094,17427.0
2020-08-11 13:00:00,60.41,60.42,60.35,60.39,10492.5,50.5261,50.5344,50.4759,50.5094,10492.5
2020-08-11 13:10:00,60.39,60.47,60.39,60.45,10111.5,50.5094,50.5763,50.5094,50.5595,10111.5
2020-08-11 13:20:00,60.45,60.55,60.45,60.51,22038.0,50.5595,50.6432,50.5595,50.6097,22038.0
2020-08-11 13:30:00,60.51,60.54,60.43,60.47,21943.5,50.6097,50.6348,50.5428,50.5763,21943.5
2020-08-11 13:40:00,60.49,60.5,60.4,60.45,32622.0,50.593,50.6014,50.5177,50.5595,32622.0
2020-08-11 13:50:00,60.46,60.5,60.45,60.48,20619.0,50.5679,50.6014,50.5595,50.5846,20619.0
2020-08-11 14:00:00,60.47,60.59,60.46,60.55,28069.5,50.5763,50.6766,50.5679,50.6432,28069.5
2020-08-11 14:10:00,60.53,60.55,60.45,60.49,19440.0,50.6265,50.6432,50.5595,50.593,19440.0
2020-08-11 14:20:00,60.49,60.53,60.43,60.47,30261.0,50.593,50.6265,50.5428,50.5763,30261.0
2020-08-11 14:30:00,60.48,60.51,60.41,60.47,33666.0,50.5846,50.6097,50.5261,50.5763,33666.0
2020-08-11 14:40:00,60.47,60.51,60.43,60.44,37869.0,50.5763,50.6097,50.5428,50.5512,37869.0
2020-08-11 14:50:00,60.44,60.53,60.43,60.47,25735.5,50.5512,50.6265,50.5428,50.5763,25735.5
2020-08-11 15:00:00,60.48,60.51,60.43,60.45,33319.5,50.5846,50.6097,50.5428,50.5595,33319.5
2020-08-11 15:10:00,60.45,60.51,60.12,60.14,61282.5,50.5595,50.6097,50.2835,50.3003,61282.5
2020-08-11 15:20:00,60.14,60.33,60.13,60.33,39544.5,50.3003,50.4592,50.2919,50.4592,39544.5
2020-08-11 15:30:00,60.32,60.38,60.19,60.29,65799.0,50.4508,50.501,50.3421,50.4257,65799.0
2020-08-11 15:40:00,60.29,60.35,60.19,60.25,71136.0,50.4257,50.4759,50.3421,50.3923,71136.0
2020-08-11 15:50:00,60.24,60.3,60.1,60.27,171972.0,50.3839,50.4341,50.2668,50.409,171972.0
2020-08-12 09:30:00,60.41,60.6,60.17,60.21,99583.5,50.5261,50.685,50.3254,50.3588,99583.5
2020-08-12 09:40:00,60.2,60.46,60.13,60.27,44043.0,50.3504,50.5679,50.2919,50.409,44043.0
2020-08-12 09:50:00,60.25,60.29,60.01,60.15,80376.0,50.3923,50.4257,50.1915,50.3086,80376.0
2020-08-12 10:00:00,60.17,60.29,60.13,60.24,39702.0,50.3254,50.4257,50.2919,50.3839,39702.0
2020-08-12 10:10:00,60.25,60.51,60.21,60.47,17359.5,50.3923,50.6097,50.3588,50.5763,17359.5
2020-08-12 10:20:00,60.48,60.63,60.45,60.61,20547.0,50.5846,50.7101,50.5595,50.6934,20547.0
2020-08-12 10:30:00,60.62,60.66,60.57,60.59,31279.5,50.7017,50.7352,50.6599,50.6766,31279.5
2020-08-12 10:40:00,60.6,60.62,60.42,60.42,22621.5,50.685,50.7017,50.5344,50.5344,22621.5
2020-08-12 10:50:00,60.43,60.59,60.43,60.57,18915.0,50.5428,50.6766,50.5428,50.6599,18915.0
2020-08-12 11:00:00,60.55,60.62,60.5,60.53,12253.5,50.6432,50.7017,50.6014,50.6265,12253.5
2020-08-12 11:10:00,60.53,60.53,60.38,60.45,20764.5,50.6265,50.6265,50.501,50.5595,20764.5
2020-08-12 11:20:00,60.46,60.49,60.4,60.45,11881.5,50.5679,50.593,50.5177,50.5595,11881.5
2020-08-12 11:30:00,60.45,60.51,60.36,60.37,20376.0,50.5595,50.6097,50.4843,50.4926,20376.0
2020-08-12 11:40:00,60.37,60.41,60.31,60.31,17176.5,50.4926,50.5261,50.4424,50.4424,17176.5
2020-08-12 11:50:00,60.33,60.35,60.27,60.34,22999.5,50.4592,50.4759,50.409,50.4675,22999.5
2020-08-12 12:00:00,60.33,60.42,60.33,60.37,16881.0,50.4592,50.5344,50.4592,50.4926,16881.0
2020-08-12 12:10:00,60.37,60.44,60.34,60.44,12790.5,50.4926,50.5512,50.4675,50.5512,12790.5
2020-08-12 12:20:00,60.44,60.51,60.42,60.49,30807.0,50.5512,50.6097,50.5344,50.593,30807.0
2020-08-12 12:30:00,60.47,60.52,60.41,60.47,20322.0,50.5763,50.6181,50.5261,50.5763,20322.0
2020-08-12 12:40:00,60.51,60.53,60.39,60.41,14088.0,50.6097,50.6265,50.5094,50.5261,14088.0
2020-08-12 12:50:00,60.4,60.45,60.36,60.37,26787.0,50.5177,50.5595,50.4843,50.4926,26787.0
2020-08-12 13:00:00,60.36,60.41,60.28,60.29,14472.0,50.4843,50.5261,50.4174,50.4257,14472.0
2020-08-12 13:10:00,60.3,60.3,60.12,60.19,32667.0,50.4341,50.4341,50.2835,50.3421,32667.0
2020-08-12 13:20:00,60.19,60.2,60.11,60.15,18337.5,50.3421,50.3504,50.2752,50.3086,18337.5
2020-08-12 13:30:00,60.17,60.21,60.11,60.19,20494.5,50.3254,50.3588,50.2752,50.3421,20494.5
2020-08-12 13:40:00,60.21,60.21,60.14,60.19,29098.5,50.3588,50.3588,50.3003,50.3421,29098.5
2020-08-12 13:50:00,60.19,60.23,60.19,60.21,27261.0,50.3421,50.3755,50.3421,50.3588,27261.0
2020-08-12 14:00:00,60.21,60.25,60.13,60.13,28915.5,50.3588,50.3923,50.2919,50.2919,28915.5
2020-08-12 14:10:00,60.13,60.14,60.01,60.05,43861.5,50.2919,50.3003,50.1915,50.225,43861.5
2020-08-12 14:20:00,60.06,60.11,59.91,59.92,41107.5,50.2333,50.2752,50.1079,50.1163,41107.5
2020-08-12 14:30:00,59.92,60.09,59.92,60.02,26704.5,50.1163,50.2584,50.1163,50.1999,26704.5
2020-08-12 14:40:00,60.03,60.13,60.02,60.11,37329.0,50.2083,50.2919,50.1999,50.2752,37329.0
2020-08-12 14:50:00,60.09,60.17,60.05,60.11,25126.5,50.2584,50.3254,50.225,50.2752,25126.5
2020-08-12 15:00:00,60.11,60.13,60.03,60.08,23575.5,50.2752,50.2919,50.2083,50.2501,23575.5
2020-08-12 15:10:00,60.07,60.16,60.07,60.11,39222.0,50.2417,50.317,50.2417,50.2752,39222.0
2020-08-12 15:20:00,60.12,60.23,60.11,60.2,27802.5,50.2835,50.3755,50.2752,50.3504,27802.5
2020-08-12 15:30:00,60.19,60.19,60.07,60.14,49983.0,50.3421,50.3421,50.2417,50.3003,49983.0
2020-08-12 15:40:00,60.13,60.23,60.12,60.15,68187.0,50.2919,50.3755,50.2835,50.3086,68187.0
2020-08-12 15:50:00,60.19,60.35,60.12,60.23,241323.0,50.3421,50.4759,50.2835,50.3755,241323.0
2020-08-13 09:30:00,60.01,60.01,59.65,59.68,39733.5,50.1915,50.1915,49.8904,49.9155,39733.5
2020-08-13 09:40:00,59.68,59.74,59.55,59.64,32317.5,49.9155,49.9657,49.8068,49.8821,32317.5
2020-08-13 09:50:00,59.6,59.73,59.59,59.71,27780.0,49.8486,49.9573,49.8402,49.9406,27780.0
2020-08-13 10:00:00,59.67,59.9,59.67,59.79,21918.0,49.9072,50.0995,49.9072,50.0075,21918.0
2020-08-13 10:10:00,59.81,59.82,59.59,59.59,23467.5,50.0243,50.0326,49.8402,49.8402,23467.5
2020-08-13 10:20:00,59.6,59.61,59.45,59.52,23091.0,49.8486,49.857,49.7232,49.7817,23091.0
2020-08-13 10:30:00,59.51,59.65,59.49,59.59,26230.5,49.7733,49.8904,49.7566,49.8402,26230.5
2020-08-13 10:40:00,59.59,59.59,59.49,59.51,21279.0,49.8402,49.8402,49.7566,49.7733,21279.0
2020-08-13 10:50:00,59.51,59.69,59.49,59.62,16572.0,49.7733,49.9239,49.7566,49.8653,16572.0
2020-08-13 11:00:00,59.62,59.65,59.49,59.49,47035.5,49.8653,49.8904,49.7566,49.7566,47035.5
2020-08-13 11:10:00,59.49,59.52,59.44,59.5,44856.0,49.7566,49.7817,49.7148,49.765,44856.0
2020-08-13 11:20:00,59.49,59.52,59.46,59.48,41518.5,49.7566,49.7817,49.7315,49.7482,41518.5
2020-08-13 11:30:00,59.49,59.49,59.33,59.34,80430.0,49.7566,49.7566,49.6228,49.6312,80430.0
2020-08-13 11:40:00,59.35,59.43,59.34,59.37,32829.0,49.6395,49.7064,49.6312,49.6562,32829.0
2020-08-13 11:50:00,59.39,59.44,59.29,59.31,39003.0,49.673,49.7148,49.5893,49.6061,39003.0
2020-08-13 12:00:00,59.33,59.56,59.33,59.54,26227.5,49.6228,49.8152,49.6228,49.7984,26227.5
2020-08-13 12:10:00,59.55,59.59,59.45,59.49,15469.5,49.8068,49.8402,49.7232,49.7566,15469.5
2020-08-13 12:20:00,59.49,59.49,59.38,59.42,14928.0,49.7566,49.7566,49.6646,49.6981,14928.0
2020-08-13 12:30:00,59.42,59.47,59.42,59.43,32521.5,49.6981,49.7399,49.6981,49.7064,32521.5
2020-08-13 12:40:00,59.45,59.51,59.43,59.47,14151.0,49.7232,49.7733,49.7064,49.7399,14151.0
2020-08-13 12:50:00,59.49,59.49,59.39,59.39,26181.0,49.7566,49.7566,49.673,49.673,26181.0
2020-08-13 13:00:00,59.39,59.44,59.34,59.41,24364.5,49.673,49.7148,49.6312,49.6897,24364.5
2020-08-13 13:10:00,59.41,59.45,59.39,59.45,16290.0,49.6897,49.7232,49.673,49.7232,16290.0
2020-08-13 13:20:00,59.45,59.45,59.33,59.37,18345.0,49.7232,49.7232,49.6228,49.6562,18345.0
2020-08-13 13:30:00,59.37,59.37,59.27,59.28,20617.5,49.6562,49.6562,49.5726,49.581,20617.5
2020-08-13 13:40:00,59.28,59.37,59.26,59.3,15405.0,49.581,49.6562,49.5642,49.5977,15405.0
2020-08-13 13:50:00,59.29,59.36,59.27,59.3,18841.5,49.5893,49.6479,49.5726,49.5977,18841.5
2020-08-13 14:00:00,59.3,59.31,59.21,59.21,38568.0,49.5977,49.6061,49.5224,49.5224,38568.0
2020-08-13 14:10:00,59.23,59.24,59.08,59.09,42489.0,49.5391,49.5475,49.4137,49.4221,42489.0
2020-08-13 14:20:00,59.09,59.15,59.05,59.09,26845.5,49.4221,49.4722,49.3886,49.4221,26845.5
2020-08-13 14:30:00,59.08,59.13,59.04,59.05,24552.0,49.4137,49.4555,49.3802,49.3886,24552.0
2020-08-13 14:40:00,59.07,59.09,58.98,59.0,36760.5,49.4053,49.4221,49.3301,49.3468,36760.5
2020-08-13 14:50:00,59.01,59.01,58.83,58.86,47734.5,49.3551,49.3551,49.2046,49.2297,47734.5
2020-08-13 15:00:00,58.88,59.01,58.83,58.95,31477.5,49.2464,49.3551,49.2046,49.305,31477.5
2020-08-13 15:10:00,58.93,59.13,58.91,59.11,31545.0,49.2882,49.4555,49.2715,49.4388,31545.0
2020-08-13 15:20:00,59.13,59.15,59.1,59.11,30912.0,49.4555,49.4722,49.4304,49.4388,30912.0
2020-08-13 15:30:00,59.13,59.13,58.97,58.98,71178.0,49.4555,49.4555,49.3217,49.3301,71178.0
2020-08-13 15:40:00,58.99,59.07,58.93,58.96,87109.5,49.3384,49.4053,49.2882,49.3133,87109.5
2020-08-13 15:50:00,58.97,59.09,58.93,58.99,250117.5,49.3217,49.4221,49.2882,49.3384,250117.5
2020-08-14 09:30:00,59.0,59.07,58.67,58.97,66873.0,49.3468,49.4053,49.0708,49.3217,66873.0
2020-08-14 09:40:00,58.99,59.11,58.93,59.05,31362.0,49.3384,49.4388,49.2882,49.3886,31362.0
2020-08-14 09:50:00,59.07,59.12,58.99,59.05,34159.5,49.4053,49.4471,49.3384,49.3886,34159.5
2020-08-14 10:00:00,59.04,59.19,59.0,59.1,46635.0,49.3802,49.5057,49.3468,49.4304,46635.0
2020-08-14 10:10:00,59.09,59.12,58.98,59.07,32772.0,49.4221,49.4471,49.3301,49.4053,32772.0
2020-08-14 10:20:00,59.06,59.2,59.01,59.11,22113.0,49.397,49.5141,49.3551,49.4388,22113.0
2020-08-14 10:30:00,59.13,59.28,59.11,59.26,23574.0,49.4555,49.581,49.4388,49.5642,23574.0
2020-08-14 10:40:00,59.26,59.27,59.2,59.22,17575.5,49.5642,49.5726,49.5141,49.5308,17575.5
2020-08-14 10:50:00,59.23,59.29,59.19,59.2,46008.0,49.5391,49.5893,49.5057,49.5141,46008.0
2020-08-14 11:00:00,59.19,59.25,59.16,59.22,37033.5,49.5057,49.5559,49.4806,49.5308,37033.5
2020-08-14 11:10:00,59.23,59.38,59.2,59.37,32391.0,49.5391,49.6646,49.5141,49.6562,32391.0
2020-08-14 11:20:00,59.39,59.49,59.38,59.47,36682.5,49.673,49.7566,49.6646,49.7399,36682.5
2020-08-14 11:30:00,59.49,59.49,59.41,59.46,18121.5,49.7566,49.7566,49.6897,49.7315,18121.5
2020-08-14 11:40:00,59.48,59.54,59.46,59.54,31338.0,49.7482,49.7984,49.7315,49.7984,31338.0
2020-08-14 11:50:00,59.54,59.61,59.51,59.59,14073.0,49.7984,49.857,49.7733,49.8402,14073.0
2020-08-14 12:00:00,59.61,59.61,59.51,59.6,20526.0,49.857,49.857,49.7733,49.8486,20526.0
2020-08-14 12:10:00,59.61,59.64,59.59,59.61,13306.5,49.857,49.8821,49.8402,49.857,13306.5
2020-08-14 12:20:00,59.61,59.62,59.52,59.52,37465.5,49.857,49.8653,49.7817,49.7817,37465.5
2020-08-14 12:30:00,59.53,59.57,59.52,59.55,75187.5,49.7901,49.8235,49.7817,49.8068,75187.5
2020-08-14 12:40:00,59.55,59.55,59.45,59.45,16569.0,49.8068,49.8068,49.7232,49.7232,16569.0
2020-08-14 12:50:00,59.45,59.47,59.37,59.37,22228.5,49.7232,49.7399,49.6562,49.6562,22228.5
2020-08-14 13:00:00,59.34,59.35,59.31,59.35,30489.0,49.6312,49.6395,49.6061,49.6395,30489.0
2020-08-14 13:10:00,59.35,59.41,59.31,59.39,18855.0,49.6395,49.6897,49.6061,49.673,18855.0
2020-08-14 13:20:00,59.39,59.43,59.33,59.34,18715.5,49.673,49.7064,49.6228,49.6312,18715.5
2020-08-14 13:30:00,59.34,59.45,59.33,59.43,19051.5,49.6312,49.7232,49.6228,49.7064,19051.5
2020-08-14 13:40:00,59.43,59.47,59.39,59.43,21909.0,49.7064,49.7399,49.673,49.7064,21909.0
2020-08-14 13:50:00,59.43,59.47,59.41,59.46,24460.5,49.7064,49.7399,49.6897,49.7315,24460.5
2020-08-14 14:00:00,59.46,59.46,59.33,59.41,26020.5,49.7315,49.7315,49.6228,49.6897,26020.5
2020-08-14 14:10:00,59.42,59.43,59.36,59.37,16155.0,49.6981,49.7064,49.6479,49.6562,16155.0
2020-08-14 14:20:00,59.38,59.4,59.33,59.34,12421.5,49.6646,49.6813,49.6228,49.6312,12421.5
2020-08-14 14:30:00,59.34,59.36,59.31,59.33,35443.5,49.6312,49.6479,49.6061,49.6228,35443.5
2020-08-14 14:40:00,59.32,59.32,59.25,59.27,18843.0,49.6144,49.6144,49.5559,49.5726,18843.0
2020-08-14 14:50:00,59.28,59.35,59.26,59.27,17347.5,49.581,49.6395,49.5642,49.5726,17347.5
2020-08-14 15:00:00,59.27,59.33,59.27,59.27,21052.5,49.5726,49.6228,49.5726,49.5726,21052.5
2020-08-14 15:10:00,59.27,59.32,59.19,59.29,38650.5,49.5726,49.6144,49.5057,49.5893,38650.5
2020-08-14 15:20:00,59.31,59.33,59.27,59.29,21696.0,49.6061,49.6228,49.5726,49.5893,21696.0
2020-08-14 15:30:00,59.29,59.33,59.2,59.26,41764.5,49.5893,49.6228,49.5141,49.5642,41764.5
2020-08-14 15:40:00,59.26,59.27,59.15,59.16,49792.5,49.5642,49.5726,49.4722,49.4806,49792.5
2020-08-14 15:50:00,59.07,59.39,59.07,59.29,167338.5,49.4053,49.673,49.4053,49.5893,167338.5
2020-08-17 09:30:00,59.5,59.69,59.34,59.47,40879.5,49.765,49.9239,49.6312,49.7399,40879.5
2020-08-17 09:40:00,59.51,59.51,59.2,59.3,20245.5,49.7733,49.7733,49.5141,49.5977,20245.5
2020-08-17 09:50:00,59.3,59.3,59.13,59.21,17115.0,49.5977,49.5977,49.4555,49.5224,17115.0
2020-08-17 10:00:00,59.15,59.15,58.91,59.15,20322.0,49.4722,49.4722,49.2715,49.4722,20322.0
2020-08-17 10:10:00,59.19,59.23,59.07,59.08,16381.5,49.5057,49.5391,49.4053,49.4137,16381.5
2020-08-17 10:20:00,59.1,59.23,59.09,59.19,8209.5,49.4304,49.5391,49.4221,49.5057,8209.5
2020-08-17 10:30:00,59.19,59.27,59.19,59.19,12627.0,49.5057,49.5726,49.5057,49.5057,12627.0
2020-08-17 10:40:00,59.2,59.22,59.14,59.16,17674.5,49.5141,49.5308,49.4639,49.4806,17674.5
2020-08-17 10:50:00,59.17,59.28,59.17,59.25,14070.0,49.489,49.581,49.489,49.5559,14070.0
2020-08-17 11:00:00,59.26,59.27,59.17,59.18,19312.5,49.5642,49.5726,49.489,49.4973,19312.5
2020-08-17 11:10:00,59.19,59.21,59.15,59.17,4734.0,49.5057,49.5224,49.4722,49.489,4734.0
2020-08-17 11:20:00,59.17,59.22,59.17,59.22,10657.5,49.489,49.5308,49.489,49.5308,10657.5
2020-08-17 11:30:00,59.21,59.23,59.16,59.17,18088.5,49.5224,49.5391,49.4806,49.489,18088.5
2020-08-17 11:40:00,59.15,59.17,59.12,59.14,5205.0,49.4722,49.489,49.4471,49.4639,5205.0
2020-08-17 11:50:00,59.13,59.2,59.11,59.2,7981.5,49.4555,49.5141,49.4388,49.5141,7981.5
2020-08-17 12:00:00,59.19,59.28,59.13,59.28,458082.0,49.5057,49.581,49.4555,49.581,458082.0
2020-08-17 12:10:00,59.29,59.33,59.25,59.33,17070.0,49.5893,49.6228,49.5559,49.6228,17070.0
2020-08-17 12:20:00,59.32,59.42,59.31,59.42,12112.5,49.6144,49.6981,49.6061,49.6981,12112.5
2020-08-17 12:30:00,59.44,59.45,59.31,59.35,7984.5,49.7148,49.7232,49.6061,49.6395,7984.5
2020-08-17 12:40:00,59.35,59.38,59.35,59.37,3937.5,49.6395,49.6646,49.6395,49.6562,3937.5
2020-08-17 12:50:00,59.37,59.44,59.37,59.43,6316.5,49.6562,49.7148,49.6562,49.7064,6316.5
2020-08-17 13:00:00,59.41,59.41,59.34,59.35,5815.5,49.6897,49.6897,49.6312,49.6395,5815.5
2020-08-17 13:10:00,59.35,59.4,59.31,59.4,6693.0,49.6395,49.6813,49.6061,49.6813,6693.0
2020-08-17 13:20:00,59.39,59.4,59.35,59.4,11868.0,49.673,49.6813,49.6395,49.6813,11868.0
2020-08-17 13:30:00,59.39,59.41,59.28,59.31,24520.5,49.673,49.6897,49.581,49.6061,24520.5
2020-08-17 13:40:00,59.31,59.31,59.22,59.23,16624.5,49.6061,49.6061,49.5308,49.5391,16624.5
2020-08-17 13:50:00,59.23,59.25,59.18,59.19,15994.5,49.5391,49.5559,49.4973,49.5057,15994.5
2020-08-17 14:00:00,59.19,59.25,59.18,59.21,21768.0,49.5057,49.5559,49.4973,49.5224,21768.0
2020-08-17 14:10:00,59.21,59.23,59.11,59.11,15549.0,49.5224,49.5391,49.4388,49.4388,15549.0
2020-08-17 14:20:00,59.11,59.22,59.11,59.22,7972.5,49.4388,49.5308,49.4388,49.5308,7972.5
2020-08-17 14:30:00,59.21,59.22,59.13,59.13,9826.5,49.5224,49.5308,49.4555,49.4555,9826.5
2020-08-17 14:40:00,59.13,59.17,59.11,59.13,19033.5,49.4555,49.489,49.4388,49.4555,19033.5
2020-08-17 14:50:00,59.14,59.17,59.09,59.11,20124.0,49.4639,49.489,49.4221,49.4388,20124.0
2020-08-17 15:00:00,59.1,59.13,59.05,59.07,30817.5,49.4304,49.4555,49.3886,49.4053,30817.5
2020-08-17 15:10:00,59.07,59.11,59.0,59.11,26260.5,49.4053,49.4388,49.3468,49.4388,26260.5
2020-08-17 15:20:00,59.11,59.12,59.05,59.08,25939.5,49.4388,49.4471,49.3886,49.4137,25939.5
2020-08-17 15:30:00,59.09,59.16,59.09,59.12,51546.0,49.4221,49.4806,49.4221,49.4471,51546.0
2020-08-17 15:40:00,59.13,59.15,59.07,59.1,50323.5,49.4555,49.4722,49.4053,49.4304,50323.5
2020-08-17 15:50:00,59.11,59.12,58.96,59.11,254622.0,49.4388,49.4471,49.3133,49.4388,254622.0
2020-08-18 09:30:00,59.29,59.65,58.91,59.25,39639.0,49.5893,49.8904,49.2715,49.5559,39639.0
2020-08-18 09:40:00,59.26,59.37,59.18,59.25,10426.5,49.5642,49.6562,49.4973,49.5559,10426.5
2020-08-18 09:50:00,59.3,59.36,59.22,59.22,24100.5,49.5977,49.6479,49.5308,49.5308,24100.5
2020-08-18 10:00:00,59.21,59.25,59.08,59.09,12985.5,49.5224,49.5559,49.4137,49.4221,12985.5
2020-08-18 10:10:00,59.05,59.23,59.03,59.17,14998.5,49.3886,49.5391,49.3719,49.489,14998.5
2020-08-18 10:20:00,59.15,59.19,59.02,59.04,11833.5,49.4722,49.5057,49.3635,49.3802,11833.5
2020-08-18 10:30:00,59.01,59.11,59.0,59.03,14878.5,49.3551,49.4388,49.3468,49.3719,14878.5
2020-08-18 10:40:00,59.04,59.06,58.96,58.98,13669.5,49.3802,49.397,49.3133,49.3301,13669.5
2020-08-18 10:50:00,58.99,59.13,58.99,59.13,7846.5,49.3384,49.4555,49.3384,49.4555,7846.5
2020-08-18 11:00:00,59.17,59.21,59.11,59.21,6603.0,49.489,49.5224,49.4388,49.5224,6603.0
2020-08-18 11:10:00,59.21,59.32,59.18,59.29,9553.5,49.5224,49.6144,49.4973,49.5893,9553.5
2020-08-18 11:20:00,59.29,59.41,59.27,59.35,19615.5,49.5893,49.6897,49.5726,49.6395,19615.5
2020-08-18 11:30:00,59.37,59.4,59.29,59.31,8578.5,49.6562,49.6813,49.5893,49.6061,8578.5
2020-08-18 11:40:00,59.32,59.41,59.31,59.39,8529.0,49.6144,49.6897,49.6061,49.673,8529.0
2020-08-18 11:50:00,59.39,59.46,59.35,59.45,10723.5,49.673,49.7315,49.6395,49.7232,10723.5
2020-08-18 12:00:00,59.46,59.47,59.35,59.37,11811.0,49.7315,49.7399,49.6395,49.6562,11811.0
2020-08-18 12:10:00,59.35,59.36,59.3,59.33,9165.0,49.6395,49.6479,49.5977,49.6228,9165.0
2020-08-18 12:20:00,59.34,59.37,59.31,59.37,7758.0,49.6312,49.6562,49.6061,49.6562,7758.0
2020-08-18 12:30:00,59.36,59.39,59.26,59.33,19788.0,49.6479,49.673,49.5642,49.6228,19788.0
2020-08-18 12:40:00,59.34,59.37,59.29,59.29,6562.5,49.6312,49.6562,49.5893,49.5893,6562.5
2020-08-18 12:50:00,59.32,59.35,59.31,59.32,13212.0,49.6144,49.6395,49.6061,49.6144,13212.0
2020-08-18 13:00:00,59.33,59.33,59.29,59.32,8709.0,49.6228,49.6228,49.5893,49.6144,8709.0
2020-08-18 13:10:00,59.32,59.32,59.27,59.3,5283.0,49.6144,49.6144,49.5726,49.5977,5283.0
2020-08-18 13:20:00,59.29,59.31,59.27,59.29,5563.5,49.5893,49.6061,49.5726,49.5893,5563.5
2020-08-18 13:30:00,59.28,59.31,59.28,59.31,10930.5,49.581,49.6061,49.581,49.6061,10930.5
2020-08-18 13:40:00,59.3,59.3,59.24,59.27,11326.5,49.5977,49.5977,49.5475,49.5726,11326.5
2020-08-18 13:50:00,59.27,59.27,59.18,59.18,13414.5,49.5726,49.5726,49.4973,49.4973,13414.5
2020-08-18 14:00:00,59.18,59.21,59.11,59.19,18271.5,49.4973,49.5224,49.4388,49.5057,18271.5
2020-08-18 14:10:00,59.2,59.22,59.15,59.17,16078.5,49.5141,49.5308,49.4722,49.489,16078.5
2020-08-18 14:20:00,59.18,59.19,59.14,59.15,12694.5,49.4973,49.5057,49.4639,49.4722,12694.5
2020-08-18 14:30:00,59.16,59.17,59.05,59.06,30871.5,49.4806,49.489,49.3886,49.397,30871.5
2020-08-18 14:40:00,59.06,59.07,59.01,59.05,23217.0,49.397,49.4053,49.3551,49.3886,23217.0
2020-08-18 14:50:00,59.04,59.07,59.02,59.02,13672.5,49.3802,49.4053,49.3635,49.3635,13672.5
2020-08-18 15:00:00,59.01,59.05,58.95,58.99,15946.5,49.3551,49.3886,49.305,49.3384,15946.5
2020-08-18 15:10:00,58.99,59.03,58.96,58.99,34104.0,49.3384,49.3719,49.3133,49.3384,34104.0
2020-08-18 15:20:00,58.99,59.0,58.92,58.95,24727.5,49.3384,49.3468,49.2799,49.305,24727.5
2020-08-18 15:30:00,58.93,58.99,58.92,58.95,38997.0,49.2882,49.3384,49.2799,49.305,38997.0
2020-08-18 15:40:00,58.94,59.08,58.94,58.99,60343.5,49.2966,49.4137,49.2966,49.3384,60343.5
2020-08-18 15:50:00,58.99,59.08,58.92,59.05,142491.0,49.3384,49.4137,49.2799,49.3886,142491.0
2020-08-19 09:30:00,58.93,59.37,58.76,58.85,39262.5,49.2882,49.6562,49.146,49.2213,39262.5
2020-08-19 09:40:00,58.88,59.22,58.88,59.15,12255.0,49.2464,49.5308,49.2464,49.4722,12255.0
2020-08-19 09:50:00,59.13,59.17,59.05,59.08,32088.0,49.4555,49.489,49.3886,49.4137,32088.0
2020-08-19 10:00:00,59.07,59.17,59.02,59.05,27976.5,49.4053,49.489,49.3635,49.3886,27976.5
2020-08-19 10:10:00,59.04,59.15,59.03,59.03,47817.0,49.3802,49.4722,49.3719,49.3719,47817.0
2020-08-19 10:20:00,59.04,59.15,59.02,59.03,38761.5,49.3802,49.4722,49.3635,49.3719,38761.5
2020-08-19 10:30:00,59.03,59.06,58.99,59.02,71104.5,49.3719,49.397,49.3384,49.3635,71104.5
2020-08-19 10:40:00,59.03,59.13,59.01,59.07,91582.5,49.3719,49.4555,49.3551,49.4053,91582.5
2020-08-19 10:50:00,59.07,59.12,58.99,59.04,49081.5,49.4053,49.4471,49.3384,49.3802,49081.5
2020-08-19 11:00:00,59.03,59.06,59.0,59.01,28024.5,49.3719,49.397,49.3468,49.3551,28024.5
2020-08-19 11:10:00,59.02,59.05,58.97,58.98,46942.5,49.3635,49.3886,49.3217,49.3301,46942.5
2020-08-19 11:20:00,58.98,59.05,58.95,59.03,18006.0,49.3301,49.3886,49.305,49.3719,18006.0
2020-08-19 11:30:00,59.03,59.11,59.0,59.03,122392.5,49.3719,49.4388,49.3468,49.3719,122392.5
2020-08-19 11:40:00,59.03,59.06,58.97,58.97,24219.0,49.3719,49.397,49.3217,49.3217,24219.0
2020-08-19 11:50:00,58.96,59.05,58.95,59.0,14641.5,49.3133,49.3886,49.305,49.3468,14641.5
2020-08-19 12:00:00,59.0,59.0,58.91,58.96,10035.0,49.3468,49.3468,49.2715,49.3133,10035.0
2020-08-19 12:10:00,58.97,58.99,58.94,58.95,16170.0,49.3217,49.3384,49.2966,49.305,16170.0
2020-08-19 12:20:00,58.97,59.07,58.97,59.07,10677.0,49.3217,49.4053,49.3217,49.4053,10677.0
2020-08-19 12:30:00,59.07,59.18,59.06,59.11,22777.5,49.4053,49.4973,49.397,49.4388,22777.5
2020-08-19 12:40:00,59.12,59.13,59.07,59.1,11410.5,49.4471,49.4555,49.4053,49.4304,11410.5
2020-08-19 12:50:00,59.1,59.18,59.09,59.17,11518.5,49.4304,49.4973,49.4221,49.489,11518.5
2020-08-19 13:00:00,59.18,59.24,59.17,59.18,14475.0,49.4973,49.5475,49.489,49.4973,14475.0
2020-08-19 13:10:00,59.19,59.2,59.15,59.15,18126.0,49.5057,49.5141,49.4722,49.4722,18126.0
2020-08-19 13:20:00,59.15,59.2,59.11,59.13,11533.5,49.4722,49.5141,49.4388,49.4555,11533.5
2020-08-19 13:30:00,59.13,59.14,59.07,59.09,8865.0,49.4555,49.4639,49.4053,49.4221,8865.0
2020-08-19 13:40:00,59.09,59.19,59.07,59.19,9333.0,49.4221,49.5057,49.4053,49.5057,9333.0
2020-08-19 13:50:00,59.18,59.18,59.15,59.16,9145.5,49.4973,49.4973,49.4722,49.4806,9145.5
2020-08-19 14:00:00,59.16,59.2,59.05,59.11,19431.0,49.4806,49.5141,49.3886,49.4388,19431.0
2020-08-19 14:10:00,59.11,59.11,58.97,58.97,12259.5,49.4388,49.4388,49.3217,49.3217,12259.5
2020-08-19 14:20:00,58.99,59.01,58.83,58.84,47356.5,49.3384,49.3551,49.2046,49.213,47356.5
2020-08-19 14:30:00,58.85,58.88,58.79,58.87,27636.0,49.2213,49.2464,49.1711,49.2381,27636.0
2020-08-19 14:40:00,58.87,59.06,58.85,59.04,20476.5,49.2381,49.397,49.2213,49.3802,20476.5
2020-08-19 14:50:00,59.06,59.07,58.99,59.02,24993.0,49.397,49.4053,49.3384,49.3635,24993.0
2020-08-19 15:00:00,59.02,59.03,58.95,58.99,23526.0,49.3635,49.3719,49.305,49.3384,23526.0
2020-08-19 15:10:00,59.0,59.03,58.92,58.95,15961.5,49.3468,49.3719,49.2799,49.305,15961.5
2020-08-19 15:20:00,58.93,58.93,58.78,58.81,17389.5,49.2882,49.2882,49.1628,49.1879,17389.5
2020-08-19 15:30:00,58.8,58.89,58.8,58.83,20284.5,49.1795,49.2548,49.1795,49.2046,20284.5
2020-08-19 15:40:00,58.81,58.85,58.62,58.62,39804.0,49.1879,49.2213,49.029,49.029,39804.0
2020-08-19 15:50:00,58.61,58.76,58.51,58.72,273273.0,49.0206,49.146,48.937,49.1126,273273.0
2020-08-20 09:30:00,58.45,58.91,58.19,58.32,49884.0,48.8868,49.2715,48.6693,48.778,49884.0
2020-08-20 09:40:00,58.27,58.28,58.15,58.17,14532.0,48.7362,48.7446,48.6359,48.6526,14532.0
2020-08-20 09:50:00,58.17,58.25,58.07,58.19,20430.0,48.6526,48.7195,48.5689,48.6693,20430.0
2020-08-20 10:00:00,58.18,58.18,58.07,58.17,26739.0,48.6609,48.6609,48.5689,48.6526,26739.0
2020-08-20 10:10:00,58.19,58.32,58.19,58.31,16180.5,48.6693,48.778,48.6693,48.7697,16180.5
2020-08-20 10:20:00,58.33,58.42,58.26,58.32,29869.5,48.7864,48.8617,48.7279,48.778,29869.5
2020-08-20 10:30:00,58.32,58.33,58.21,58.23,14842.5,48.778,48.7864,48.686,48.7028,14842.5
2020-08-20 10:40:00,58.21,58.39,58.21,58.39,21672.0,48.686,48.8366,48.686,48.8366,21672.0
2020-08-20 10:50:00,58.38,58.41,58.25,58.26,14623.5,48.8282,48.8533,48.7195,48.7279,14623.5
2020-08-20 11:00:00,58.25,58.29,58.21,58.28,10773.0,48.7195,48.7529,48.686,48.7446,10773.0
2020-08-20 11:10:00,58.28,58.3,58.2,58.21,13563.0,48.7446,48.7613,48.6777,48.686,13563.0
2020-08-20 11:20:00,58.22,58.25,58.17,58.17,12862.5,48.6944,48.7195,48.6526,48.6526,12862.5
2020-08-20 11:30:00,58.16,58.26,58.13,58.24,19413.0,48.6442,48.7279,48.6191,48.7111,19413.0
2020-08-20 11:40:00,58.26,58.31,58.19,58.19,14607.0,48.7279,48.7697,48.6693,48.6693,14607.0
2020-08-20 11:50:00,58.2,58.26,58.2,58.21,18576.0,48.6777,48.7279,48.6777,48.686,18576.0
2020-08-20 12:00:00,58.19,58.22,58.15,58.21,14686.5,48.6693,48.6944,48.6359,48.686,14686.5
2020-08-20 12:10:00,58.21,58.31,58.21,58.26,24010.5,48.686,48.7697,48.686,48.7279,24010.5
2020-08-20 12:20:00,58.24,58.29,58.22,58.27,14907.0,48.7111,48.7529,48.6944,48.7362,14907.0
2020-08-20 12:30:00,58.27,58.29,58.21,58.24,16602.0,48.7362,48.7529,48.686,48.7111,16602.0
2020-08-20 12:40:00,58.23,58.23,58.17,58.17,11889.0,48.7028,48.7028,48.6526,48.6526,11889.0
2020-08-20 12:50:00,58.2,58.23,58.15,58.18,14358.0,48.6777,48.7028,48.6359,48.6609,14358.0
2020-08-20 13:00:00,58.19,58.23,58.15,58.15,12741.0,48.6693,48.7028,48.6359,48.6359,12741.0
2020-08-20 13:10:00,58.17,58.17,58.07,58.07,13342.5,48.6526,48.6526,48.5689,48.5689,13342.5
2020-08-20 13:20:00,58.09,58.1,58.03,58.05,9930.0,48.5857,48.594,48.5355,48.5522,9930.0
2020-08-20 13:30:00,58.05,58.11,58.05,58.09,11133.0,48.5522,48.6024,48.5522,48.5857,11133.0
2020-08-20 13:40:00,58.09,58.09,58.01,58.04,11016.0,48.5857,48.5857,48.5188,48.5438,11016.0
2020-08-20 13:50:00,58.04,58.05,57.97,57.99,12898.5,48.5438,48.5522,48.4853,48.502,12898.5
2020-08-20 14:00:00,57.99,58.0,57.95,57.96,16945.5,48.502,48.5104,48.4686,48.4769,16945.5
2020-08-20 14:10:00,57.95,58.0,57.93,57.99,12717.0,48.4686,48.5104,48.4518,48.502,12717.0
2020-08-20 14:20:00,58.01,58.07,57.99,58.06,27637.5,48.5188,48.5689,48.502,48.5606,27637.5
2020-08-20 14:30:00,58.07,58.12,58.06,58.09,17139.0,48.5689,48.6108,48.5606,48.5857,17139.0
2020-08-20 14:40:00,58.09,58.11,58.06,58.11,15094.5,48.5857,48.6024,48.5606,48.6024,15094.5
2020-08-20 14:50:00,58.1,58.13,58.07,58.08,16906.5,48.594,48.6191,48.5689,48.5773,16906.5
2020-08-20 15:00:00,58.08,58.18,58.07,58.15,26653.5,48.5773,48.6609,48.5689,48.6359,26653.5
2020-08-20 15:10:00,58.14,58.15,58.05,58.06,19881.0,48.6275,48.6359,48.5522,48.5606,19881.0
2020-08-20 15:20:00,58.07,58.09,58.01,58.04,22668.0,48.5689,48.5857,48.5188,48.5438,22668.0
2020-08-20 15:30:00,58.03,58.1,58.02,58.1,30891.0,48.5355,48.594,48.5271,48.594,30891.0
2020-08-20 15:40:00,58.1,58.17,58.07,58.11,43654.5,48.594,48.6526,48.5689,48.6024,43654.5
2020-08-20 15:50:00,58.11,58.17,58.06,58.14,123498.0,48.6024,48.6526,48.5606,48.6275,123498.0
2020-08-21 09:30:00,57.89,58.29,57.64,57.98,164227.5,48.4184,48.7529,48.2093,48.4937,164227.5
2020-08-21 09:40:00,57.97,58.07,57.8,58.03,31539.0,48.4853,48.5689,48.3431,48.5355,31539.0
2020-08-21 09:50:00,58.02,58.12,58.0,58.12,42778.5,48.5271,48.6108,48.5104,48.6108,42778.5
2020-08-21 10:00:00,58.13,58.23,58.01,58.07,35580.0,48.6191,48.7028,48.5188,48.5689,35580.0
2020-08-21 10:10:00,58.07,58.14,57.99,58.03,16713.0,48.5689,48.6275,48.502,48.5355,16713.0
2020-08-21 10:20:00,58.0,58.02,57.91,57.99,9889.5,48.5104,48.5271,48.4351,48.502,9889.5
2020-08-21 10:30:00,57.98,58.06,57.9,58.01,14827.5,48.4937,48.5606,48.4268,48.5188,14827.5
2020-08-21 10:40:00,58.0,58.02,57.9,57.97,11677.5,48.5104,48.5271,48.4268,48.4853,11677.5
2020-08-21 10:50:00,57.97,58.08,57.91,57.93,14442.0,48.4853,48.5773,48.4351,48.4518,14442.0
2020-08-21 11:00:00,57.98,58.11,57.95,58.11,14853.0,48.4937,48.6024,48.4686,48.6024,14853.0
2020-08-21 11:10:00,58.13,58.15,58.02,58.04,11989.5,48.6191,48.6359,48.5271,48.5438,11989.5
2020-08-21 11:20:00,58.05,58.11,58.0,58.03,8001.0,48.5522,48.6024,48.5104,48.5355,8001.0
2020-08-21 11:30:00,58.01,58.1,57.99,58.07,10714.5,48.5188,48.594,48.502,48.5689,10714.5
2020-08-21 11:40:00,58.09,58.11,58.0,58.04,9412.5,48.5857,48.6024,48.5104,48.5438,9412.5
2020-08-21 11:50:00,58.06,58.13,58.05,58.05,8922.0,48.5606,48.6191,48.5522,48.5522,8922.0
2020-08-21 12:00:00,58.03,58.13,58.03,58.13,11785.5,48.5355,48.6191,48.5355,48.6191,11785.5
2020-08-21 12:10:00,58.13,58.15,58.09,58.11,9993.0,48.6191,48.6359,48.5857,48.6024,9993.0
2020-08-21 12:20:00,58.1,58.11,58.02,58.03,9265.5,48.594,48.6024,48.5271,48.5355,9265.5
2020-08-21 12:30:00,58.01,58.05,58.01,58.01,11203.5,48.5188,48.5522,48.5188,48.5188,11203.5
2020-08-21 12:40:00,58.0,58.07,57.99,58.03,9684.0,48.5104,48.5689,48.502,48.5355,9684.0
2020-08-21 12:50:00,58.03,58.03,57.99,57.99,10783.5,48.5355,48.5355,48.502,48.502,10783.5
2020-08-21 13:00:00,57.99,58.05,57.97,58.02,23548.5,48.502,48.5522,48.4853,48.5271,23548.5
2020-08-21 13:10:00,58.04,58.07,58.03,58.03,7504.5,48.5438,48.5689,48.5355,48.5355,7504.5
2020-08-21 13:20:00,58.02,58.07,58.0,58.04,10282.5,48.5271,48.5689,48.5104,48.5438,10282.5
2020-08-21 13:30:00,58.05,58.11,58.04,58.11,11530.5,48.5522,48.6024,48.5438,48.6024,11530.5
2020-08-21 13:40:00,58.11,58.15,58.07,58.13,7278.0,48.6024,48.6359,48.5689,48.6191,7278.0
2020-08-21 13:50:00,58.13,58.2,58.12,58.19,8148.0,48.6191,48.6777,48.6108,48.6693,8148.0
2020-08-21 14:00:00,58.21,58.22,58.13,58.13,13879.5,48.686,48.6944,48.6191,48.6191,13879.5
2020-08-21 14:10:00,58.13,58.13,58.09,58.1,8935.5,48.6191,48.6191,48.5857,48.594,8935.5
2020-08-21 14:20:00,58.09,58.17,58.09,58.15,27591.0,48.5857,48.6526,48.5857,48.6359,27591.0
2020-08-21 14:30:00,58.14,58.17,58.13,58.16,12420.0,48.6275,48.6526,48.6191,48.6442,12420.0
2020-08-21 14:40:00,58.16,58.17,58.11,58.13,13737.0,48.6442,48.6526,48.6024,48.6191,13737.0
2020-08-21 14:50:00,58.13,58.16,58.11,58.11,16141.5,48.6191,48.6442,48.6024,48.6024,16141.5
2020-08-21 15:00:00,58.11,58.14,58.1,58.1,27249.0,48.6024,48.6275,48.594,48.594,27249.0
2020-08-21 15:10:00,58.09,58.1,58.06,58.07,29148.0,48.5857,48.594,48.5606,48.5689,29148.0
2020-08-21 15:20:00,58.07,58.13,58.07,58.11,28710.0,48.5689,48.6191,48.5689,48.6024,28710.0
2020-08-21 15:30:00,58.1,58.13,58.06,58.09,34437.0,48.594,48.6191,48.5606,48.5857,34437.0
2020-08-21 15:40:00,58.09,58.13,58.07,58.11,30256.5,48.5857,48.6191,48.5689,48.6024,30256.5
2020-08-21 15:50:00,58.1,58.14,57.97,57.99,207780.0,48.594,48.6275,48.4853,48.502,207780.0
2020-08-24 09:30:00,58.17,58.48,58.07,58.35,214365.0,48.6526,48.9119,48.5689,48.8031,214365.0
2020-08-24 09:40:00,58.34,58.39,58.25,58.36,14871.0,48.7948,48.8366,48.7195,48.8115,14871.0
2020-08-24 09:50:00,58.35,58.44,58.27,58.32,30352.5,48.8031,48.8784,48.7362,48.778,30352.5
2020-08-24 10:00:00,58.33,58.57,58.33,58.57,22755.0,48.7864,48.9871,48.7864,48.9871,22755.0
2020-08-24 10:10:00,58.59,58.61,58.45,58.53,19134.0,49.0039,49.0206,48.8868,48.9537,19134.0
2020-08-24 10:20:00,58.52,58.52,58.39,58.5,25854.0,48.9453,48.9453,48.8366,48.9286,25854.0
2020-08-24 10:30:00,58.48,58.57,58.43,58.44,39690.0,48.9119,48.9871,48.87,48.8784,39690.0
2020-08-24 10:40:00,58.43,58.45,58.31,58.34,32196.0,48.87,48.8868,48.7697,48.7948,32196.0
2020-08-24 10:50:00,58.35,58.51,58.34,58.46,91761.0,48.8031,48.937,48.7948,48.8951,91761.0
2020-08-24 11:00:00,58.47,58.48,58.34,58.35,33124.5,48.9035,48.9119,48.7948,48.8031,33124.5
2020-08-24 11:10:00,58.33,58.34,58.29,58.3,20101.5,48.7864,48.7948,48.7529,48.7613,20101.5
2020-08-24 11:20:00,58.31,58.32,58.18,58.21,133926.0,48.7697,48.778,48.6609,48.686,133926.0
2020-08-24 11:30:00,58.21,58.42,58.21,58.35,21346.5,48.686,48.8617,48.686,48.8031,21346.5
2020-08-24 11:40:00,58.36,58.38,58.33,58.37,12004.5,48.8115,48.8282,48.7864,48.8199,12004.5
2020-08-24 11:50:00,58.36,58.39,58.28,58.28,22432.5,48.8115,48.8366,48.7446,48.7446,22432.5
2020-08-24 12:00:00,58.28,58.35,58.28,58.28,17265.0,48.7446,48.8031,48.7446,48.7446,17265.0
2020-08-24 12:10:00,58.28,58.32,58.23,58.23,12855.0,48.7446,48.778,48.7028,48.7028,12855.0
2020-08-24 12:20:00,58.25,58.25,58.19,58.19,22665.0,48.7195,48.7195,48.6693,48.6693,22665.0
2020-08-24 12:30:00,58.2,58.25,58.09,58.09,27838.5,48.6777,48.7195,48.5857,48.5857,27838.5
2020-08-24 12:40:00,58.09,58.12,58.06,58.09,13303.5,48.5857,48.6108,48.5606,48.5857,13303.5
2020-08-24 12:50:00,58.09,58.09,58.0,58.0,21456.0,48.5857,48.5857,48.5104,48.5104,21456.0
2020-08-24 13:00:00,57.99,58.07,57.99,58.07,16633.5,48.502,48.5689,48.502,48.5689,16633.5
2020-08-24 13:10:00,58.07,58.09,58.01,58.01,16005.0,48.5689,48.5857,48.5188,48.5188,16005.0
2020-08-24 13:20:00,58.0,58.05,57.93,57.94,69030.0,48.5104,48.5522,48.4518,48.4602,69030.0
2020-08-24 13:30:00,57.95,58.03,57.93,58.01,17014.5,48.4686,48.5355,48.4518,48.5188,17014.5
2020-08-24 13:40:00,58.01,58.05,57.96,57.96,23991.0,48.5188,48.5522,48.4769,48.4769,23991.0
2020-08-24 13:50:00,57.97,58.0,57.95,57.96,10531.5,48.4853,48.5104,48.4686,48.4769,10531.5
2020-08-24 14:00:00,57.95,57.95,57.89,57.93,15522.0,48.4686,48.4686,48.4184,48.4518,15522.0
2020-08-24 14:10:00,57.94,58.0,57.91,58.0,10974.0,48.4602,48.5104,48.4351,48.5104,10974.0
2020-08-24 14:20:00,58.01,58.04,57.98,57.98,32056.5,48.5188,48.5438,48.4937,48.4937,32056.5
2020-08-24 14:30:00,57.98,58.0,57.91,57.92,58395.0,48.4937,48.5104,48.4351,48.4435,58395.0
2020-08-24 14:40:00,57.91,57.95,57.88,57.89,11661.0,48.4351,48.4686,48.41,48.4184,11661.0
2020-08-24 14:50:00,57.89,57.91,57.8,57.87,33615.0,48.4184,48.4351,48.3431,48.4017,33615.0
2020-08-24 15:00:00,57.87,57.89,57.84,57.85,17224.5,48.4017,48.4184,48.3766,48.3849,17224.5
2020-08-24 15:10:00,57.85,57.93,57.83,57.86,65622.0,48.3849,48.4518,48.3682,48.3933,65622.0
2020-08-24 15:20:00,57.85,57.98,57.84,57.95,12697.5,48.3849,48.4937,48.3766,48.4686,12697.5
2020-08-24 15:30:00,57.95,57.98,57.92,57.94,58273.5,48.4686,48.4937,48.4435,48.4602,58273.5
2020-08-24 15:40:00,57.95,57.97,57.83,57.89,90742.5,48.4686,48.4853,48.3682,48.4184,90742.5
2020-08-24 15:50:00,57.89,57.96,57.85,57.92,228213.0,48.4184,48.4769,48.3849,48.4435,228213.0
2020-08-25 09:30:00,58.3,58.56,58.11,58.16,53698.5,48.7613,48.9788,48.6024,48.6442,53698.5
2020-08-25 09:40:00,58.16,58.28,58.07,58.28,24025.5,48.6442,48.7446,48.5689,48.7446,24025.5
2020-08-25 09:50:00,58.26,58.54,58.24,58.54,40599.0,48.7279,48.962,48.7111,48.962,40599.0
2020-08-25 10:00:00,58.51,58.55,58.32,58.35,27094.5,48.937,48.9704,48.778,48.8031,27094.5
2020-08-25 10:10:00,58.33,58.33,58.18,58.26,13407.0,48.7864,48.7864,48.6609,48.7279,13407.0
2020-08-25 10:20:00,58.25,58.31,58.22,58.27,11524.5,48.7195,48.7697,48.6944,48.7362,11524.5
2020-08-25 10:30:00,58.23,58.27,58.19,58.27,16581.0,48.7028,48.7362,48.6693,48.7362,16581.0
2020-08-25 10:40:00,58.27,58.28,58.14,58.15,19002.0,48.7362,48.7446,48.6275,48.6359,19002.0
2020-08-25 10:50:00,58.13,58.19,58.1,58.17,11530.5,48.6191,48.6693,48.594,48.6526,11530.5
2020-08-25 11:00:00,58.15,58.18,58.06,58.07,14817.0,48.6359,48.6609,48.5606,48.5689,14817.0
2020-08-25 11:10:00,58.06,58.06,57.93,57.94,13467.0,48.5606,48.5606,48.4518,48.4602,13467.0
2020-08-25 11:20:00,57.93,58.03,57.93,58.03,16051.5,48.4518,48.5355,48.4518,48.5355,16051.5
2020-08-25 11:30:00,58.02,58.04,57.95,57.97,18807.0,48.5271,48.5438,48.4686,48.4853,18807.0
2020-08-25 11:40:00,57.95,57.97,57.89,57.97,9556.5,48.4686,48.4853,48.4184,48.4853,9556.5
2020-08-25 11:50:00,57.97,57.99,57.88,57.88,9237.0,48.4853,48.502,48.41,48.41,9237.0
2020-08-25 12:00:00,57.88,57.95,57.85,57.94,15009.0,48.41,48.4686,48.3849,48.4602,15009.0
2020-08-25 12:10:00,57.93,57.93,57.84,57.88,15409.5,48.4518,48.4518,48.3766,48.41,15409.5
2020-08-25 12:20:00,57.87,57.9,57.83,57.85,23185.5,48.4017,48.4268,48.3682,48.3849,23185.5
2020-08-25 12:30:00,57.85,57.88,57.79,57.88,10221.0,48.3849,48.41,48.3348,48.41,10221.0
2020-08-25 12:40:00,57.87,57.88,57.82,57.85,14235.0,48.4017,48.41,48.3598,48.3849,14235.0
2020-08-25 12:50:00,57.85,57.85,57.71,57.71,11563.5,48.3849,48.3849,48.2678,48.2678,11563.5
2020-08-25 13:00:00,57.71,57.73,57.67,57.73,15126.0,48.2678,48.2846,48.2344,48.2846,15126.0
2020-08-25 13:10:00,57.71,57.71,57.67,57.67,11766.0,48.2678,48.2678,48.2344,48.2344,11766.0
2020-08-25 13:20:00,57.66,57.74,57.66,57.73,14383.5,48.226,48.2929,48.226,48.2846,14383.5
2020-08-25 13:30:00,57.73,57.73,57.58,57.58,24358.5,48.2846,48.2846,48.1591,48.1591,24358.5
2020-08-25 13:40:00,57.59,57.6,57.55,57.55,16644.0,48.1675,48.1758,48.134,48.134,16644.0
2020-08-25 13:50:00,57.54,57.58,57.53,57.57,23530.5,48.1257,48.1591,48.1173,48.1507,23530.5
2020-08-25 14:00:00,57.56,57.59,57.54,57.56,17437.5,48.1424,48.1675,48.1257,48.1424,17437.5
2020-08-25 14:10:00,57.56,57.63,57.53,57.61,25206.0,48.1424,48.2009,48.1173,48.1842,25206.0
2020-08-25 14:20:00,57.61,57.64,57.56,57.57,28785.0,48.1842,48.2093,48.1424,48.1507,28785.0
2020-08-25 14:30:00,57.57,57.61,57.55,57.56,23049.0,48.1507,48.1842,48.134,48.1424,23049.0
2020-08-25 14:40:00,57.56,57.63,57.53,57.56,20673.0,48.1424,48.2009,48.1173,48.1424,20673.0
2020-08-25 14:50:00,57.55,57.56,57.49,57.51,24166.5,48.134,48.1424,48.0838,48.1006,24166.5
2020-08-25 15:00:00,57.5,57.53,57.45,57.49,30085.5,48.0922,48.1173,48.0504,48.0838,30085.5
2020-08-25 15:10:00,57.49,57.53,57.45,57.53,29386.5,48.0838,48.1173,48.0504,48.1173,29386.5
2020-08-25 15:20:00,57.51,57.53,57.47,57.52,38793.0,48.1006,48.1173,48.0671,48.1089,38793.0
2020-08-25 15:30:00,57.52,57.57,57.51,57.53,55368.0,48.1089,48.1507,48.1006,48.1173,55368.0
2020-08-25 15:40:00,57.53,57.59,57.53,57.56,67152.0,48.1173,48.1675,48.1173,48.1424,67152.0
2020-08-25 15:50:00,57.56,57.64,57.54,57.61,184374.0,48.1424,48.2093,48.1257,48.1842,184374.0
2020-08-26 09:30:00,57.43,57.52,56.95,57.07,52791.0,48.0337,48.1089,47.6322,47.7326,52791.0
2020-08-26 09:40:00,57.08,57.21,56.95,57.2,54336.0,47.7409,47.8496,47.6322,47.8413,54336.0
2020-08-26 09:50:00,57.26,57.46,57.23,57.41,23650.5,47.8915,48.0587,47.8664,48.0169,23650.5
2020-08-26 10:00:00,57.43,57.61,57.41,57.59,21967.5,48.0337,48.1842,48.0169,48.1675,21967.5
2020-08-26 10:10:00,57.59,57.78,57.57,57.67,15153.0,48.1675,48.3264,48.1507,48.2344,15153.0
2020-08-26 10:20:00,57.67,57.72,57.63,57.72,15072.0,48.2344,48.2762,48.2009,48.2762,15072.0
2020-08-26 10:30:00,57.72,57.8,57.67,57.73,15642.0,48.2762,48.3431,48.2344,48.2846,15642.0
2020-08-26 10:40:00,57.75,57.83,57.72,57.79,24528.0,48.3013,48.3682,48.2762,48.3348,24528.0
2020-08-26 10:50:00,57.78,57.91,57.77,57.79,26574.0,48.3264,48.4351,48.318,48.3348,26574.0
2020-08-26 11:00:00,57.75,57.75,57.68,57.73,12307.5,48.3013,48.3013,48.2428,48.2846,12307.5
2020-08-26 11:10:00,57.75,57.83,57.71,57.71,16663.5,48.3013,48.3682,48.2678,48.2678,16663.5
2020-08-26 11:20:00,57.71,57.74,57.68,57.71,10399.5,48.2678,48.2929,48.2428,48.2678,10399.5
2020-08-26 11:30:00,57.71,57.72,57.62,57.64,11238.0,48.2678,48.2762,48.1926,48.2093,11238.0
2020-08-26 11:40:00,57.65,57.75,57.65,57.73,10488.0,48.2177,48.3013,48.2177,48.2846,10488.0
2020-08-26 11:50:00,57.73,57.75,57.71,57.74,5485.5,48.2846,48.3013,48.2678,48.2929,5485.5
2020-08-26 12:00:00,57.77,57.85,57.75,57.79,19611.0,48.318,48.3849,48.3013,48.3348,19611.0
2020-08-26 12:10:00,57.82,57.83,57.79,57.81,7051.5,48.3598,48.3682,48.3348,48.3515,7051.5
2020-08-26 12:20:00,57.82,57.85,57.79,57.81,7915.5,48.3598,48.3849,48.3348,48.3515,7915.5
2020-08-26 12:30:00,57.79,57.79,57.74,57.78,14884.5,48.3348,48.3348,48.2929,48.3264,14884.5
2020-08-26 12:40:00,57.78,57.9,57.78,57.84,21244.5,48.3264,48.4268,48.3264,48.3766,21244.5
2020-08-26 12:50:00,57.84,57.89,57.84,57.87,14623.5,48.3766,48.4184,48.3766,48.4017,14623.5
2020-08-26 13:00:00,57.87,57.92,57.86,57.9,13632.0,48.4017,48.4435,48.3933,48.4268,13632.0
2020-08-26 13:10:00,57.91,57.91,57.85,57.86,19102.5,48.4351,48.4351,48.3849,48.3933,19102.5
2020-08-26 13:20:00,57.86,57.87,57.85,57.87,9388.5,48.3933,48.4017,48.3849,48.4017,9388.5
2020-08-26 13:30:00,57.87,57.91,57.85,57.91,12826.5,48.4017,48.4351,48.3849,48.4351,12826.5
2020-08-26 13:40:00,57.92,57.94,57.9,57.93,8508.0,48.4435,48.4602,48.4268,48.4518,8508.0
2020-08-26 13:50:00,57.94,57.97,57.93,57.95,9582.0,48.4602,48.4853,48.4518,48.4686,9582.0
2020-08-26 14:00:00,57.95,58.0,57.93,57.99,27615.0,48.4686,48.5104,48.4518,48.502,27615.0
2020-08-26 14:10:00,57.99,58.09,57.99,58.09,12801.0,48.502,48.5857,48.502,48.5857,12801.0
2020-08-26 14:20:00,58.09,58.15,58.07,58.09,15916.5,48.5857,48.6359,48.5689,48.5857,15916.5
2020-08-26 14:30:00,58.11,58.16,58.09,58.11,13492.5,48.6024,48.6442,48.5857,48.6024,13492.5
2020-08-26 14:40:00,58.11,58.12,58.03,58.05,16264.5,48.6024,48.6108,48.5355,48.5522,16264.5
2020-08-26 14:50:00,58.05,58.1,58.04,58.06,25558.5,48.5522,48.594,48.5438,48.5606,25558.5
2020-08-26 15:00:00,58.04,58.08,58.02,58.05,17293.5,48.5438,48.5773,48.5271,48.5522,17293.5
2020-08-26 15:10:00,58.05,58.09,58.05,58.07,43108.5,48.5522,48.5857,48.5522,48.5689,43108.5
2020-08-26 15:20:00,58.07,58.12,58.06,58.08,19038.0,48.5689,48.6108,48.5606,48.5773,19038.0
2020-08-26 15:30:00,58.09,58.09,57.88,57.88,29278.5,48.5857,48.5857,48.41,48.41,29278.5
2020-08-26 15:40:00,57.89,57.91,57.85,57.86,37929.0,48.4184,48.4351,48.3849,48.3933,37929.0
2020-08-26 15:50:00,57.87,57.94,57.85,57.91,89215.5,48.4017,48.4602,48.3849,48.4351,89215.5
2020-08-27 09:30:00,58.29,58.37,57.88,57.88,39274.5,48.7529,48.8199,48.41,48.41,39274.5
2020-08-27 09:40:00,57.89,57.96,57.71,57.73,9970.5,48.4184,48.4769,48.2678,48.2846,9970.5
2020-08-27 09:50:00,57.73,57.89,57.69,57.85,12828.0,48.2846,48.4184,48.2511,48.3849,12828.0
2020-08-27 10:00:00,57.89,57.97,57.51,57.54,18868.5,48.4184,48.4853,48.1006,48.1257,18868.5
2020-08-27 10:10:00,57.52,57.55,57.38,57.41,16762.5,48.1089,48.134,47.9918,48.0169,16762.5
2020-08-27 10:20:00,57.4,57.52,57.34,57.47,11574.0,48.0086,48.1089,47.9584,48.0671,11574.0
2020-08-27 10:30:00,57.45,57.52,57.37,57.39,10087.5,48.0504,48.1089,47.9835,48.0002,10087.5
2020-08-27 10:40:00,57.39,57.41,57.31,57.36,11998.5,48.0002,48.0169,47.9333,47.9751,11998.5
2020-08-27 10:50:00,57.36,57.45,57.33,57.43,17004.0,47.9751,48.0504,47.95,48.0337,17004.0
2020-08-27 11:00:00,57.43,57.5,57.4,57.46,38181.0,48.0337,48.0922,48.0086,48.0587,38181.0
2020-08-27 11:10:00,57.45,57.51,57.43,57.49,24994.5,48.0504,48.1006,48.0337,48.0838,24994.5
2020-08-27 11:20:00,57.47,57.53,57.43,57.52,24816.0,48.0671,48.1173,48.0337,48.1089,24816.0
2020-08-27 11:30:00,57.53,57.61,57.46,57.58,18250.5,48.1173,48.1842,48.0587,48.1591,18250.5
2020-08-27 11:40:00,57.57,57.62,57.55,57.61,16131.0,48.1507,48.1926,48.134,48.1842,16131.0
2020-08-27 11:50:00,57.61,57.66,57.6,57.65,23773.5,48.1842,48.226,48.1758,48.2177,23773.5
2020-08-27 12:00:00,57.66,57.66,57.46,57.49,16960.5,48.226,48.226,48.0587,48.0838,16960.5
2020-08-27 12:10:00,57.5,57.53,57.45,57.48,27721.5,48.0922,48.1173,48.0504,48.0755,27721.5
2020-08-27 12:20:00,57.47,57.52,57.43,57.44,21372.0,48.0671,48.1089,48.0337,48.042,21372.0
2020-08-27 12:30:00,57.43,57.51,57.31,57.4,22893.0,48.0337,48.1006,47.9333,48.0086,22893.0
2020-08-27 12:40:00,57.39,57.47,57.37,57.42,17554.5,48.0002,48.0671,47.9835,48.0253,17554.5
2020-08-27 12:50:00,57.43,57.51,57.43,57.49,18393.0,48.0337,48.1006,48.0337,48.0838,18393.0
2020-08-27 13:00:00,57.48,57.5,57.39,57.49,18765.0,48.0755,48.0922,48.0002,48.0838,18765.0
2020-08-27 13:10:00,57.47,57.58,57.46,57.54,13495.5,48.0671,48.1591,48.0587,48.1257,13495.5
2020-08-27 13:20:00,57.54,57.59,57.5,57.53,14052.0,48.1257,48.1675,48.0922,48.1173,14052.0
2020-08-27 13:30:00,57.53,57.55,57.42,57.42,14139.0,48.1173,48.134,48.0253,48.0253,14139.0
2020-08-27 13:40:00,57.41,57.44,57.4,57.42,10978.5,48.0169,48.042,48.0086,48.0253,10978.5
2020-08-27 13:50:00,57.41,57.52,57.33,57.51,15648.0,48.0169,48.1089,47.95,48.1006,15648.0
2020-08-27 14:00:00,57.51,57.56,57.49,57.49,18361.5,48.1006,48.1424,48.0838,48.0838,18361.5
2020-08-27 14:10:00,57.49,57.53,57.49,57.51,11974.5,48.0838,48.1173,48.0838,48.1006,11974.5
2020-08-27 14:20:00,57.52,57.65,57.51,57.65,13864.5,48.1089,48.2177,48.1006,48.2177,13864.5
2020-08-27 14:30:00,57.65,57.67,57.59,57.62,13356.0,48.2177,48.2344,48.1675,48.1926,13356.0
2020-08-27 14:40:00,57.63,57.67,57.5,57.59,79848.0,48.2009,48.2344,48.0922,48.1675,79848.0
2020-08-27 14:50:00,57.58,57.58,57.51,57.51,12439.5,48.1591,48.1591,48.1006,48.1006,12439.5
2020-08-27 15:00:00,57.51,57.63,57.51,57.61,14370.0,48.1006,48.2009,48.1006,48.1842,14370.0
2020-08-27 15:10:00,57.61,57.71,57.61,57.71,19674.0,48.1842,48.2678,48.1842,48.2678,19674.0
2020-08-27 15:20:00,57.71,57.74,57.61,57.61,18793.5,48.2678,48.2929,48.1842,48.1842,18793.5
2020-08-27 15:30:00,57.62,57.65,57.55,57.55,40041.0,48.1926,48.2177,48.134,48.134,40041.0
2020-08-27 15:40:00,57.55,57.62,57.54,57.54,28588.5,48.134,48.1926,48.1257,48.1257,28588.5
2020-08-27 15:50:00,57.53,57.57,57.45,57.55,131719.5,48.1173,48.1507,48.0504,48.134,131719.5
2020-08-28 09:30:00,57.39,57.47,57.21,57.47,55255.5,48.0002,48.0671,47.8496,48.0671,55255.5
2020-08-28 09:40:00,57.44,57.55,57.39,57.47,16426.5,48.042,48.134,48.0002,48.0671,16426.5
2020-08-28 09:50:00,57.47,57.55,57.44,57.51,39562.5,48.0671,48.134,48.042,48.1006,39562.5
2020-08-28 10:00:00,57.49,57.52,57.15,57.25,26979.0,48.0838,48.1089,47.7995,47.8831,26979.0
2020-08-28 10:10:00,57.25,57.3,57.22,57.3,18133.5,47.8831,47.9249,47.858,47.9249,18133.5
2020-08-28 10:20:00,57.31,57.37,57.1,57.1,13764.0,47.9333,47.9835,47.7576,47.7576,13764.0
2020-08-28 10:30:00,57.09,57.21,57.01,57.13,12946.5,47.7493,47.8496,47.6824,47.7827,12946.5
2020-08-28 10:40:00,57.13,57.18,57.08,57.13,12322.5,47.7827,47.8246,47.7409,47.7827,12322.5
2020-08-28 10:50:00,57.13,57.14,57.03,57.07,10456.5,47.7827,47.7911,47.6991,47.7326,10456.5
2020-08-28 11:00:00,57.07,57.15,57.06,57.13,12825.0,47.7326,47.7995,47.7242,47.7827,12825.0
2020-08-28 11:10:00,57.15,57.17,57.13,57.17,16227.0,47.7995,47.8162,47.7827,47.8162,16227.0
2020-08-28 11:20:00,57.21,57.27,57.2,57.23,23580.0,47.8496,47.8998,47.8413,47.8664,23580.0
2020-08-28 11:30:00,57.23,57.28,57.16,57.27,9499.5,47.8664,47.9082,47.8078,47.8998,9499.5
2020-08-28 11:40:00,57.26,57.27,57.22,57.25,9105.0,47.8915,47.8998,47.858,47.8831,9105.0
2020-08-28 11:50:00,57.26,57.29,57.23,57.27,10962.0,47.8915,47.9166,47.8664,47.8998,10962.0
2020-08-28 12:00:00,57.26,57.32,57.21,57.31,6771.0,47.8915,47.9417,47.8496,47.9333,6771.0
2020-08-28 12:10:00,57.31,57.32,57.29,57.29,10099.5,47.9333,47.9417,47.9166,47.9166,10099.5
2020-08-28 12:20:00,57.29,57.29,57.2,57.23,14245.5,47.9166,47.9166,47.8413,47.8664,14245.5
2020-08-28 12:30:00,57.25,57.26,57.2,57.23,7557.0,47.8831,47.8915,47.8413,47.8664,7557.0
2020-08-28 12:40:00,57.25,57.36,57.24,57.35,11649.0,47.8831,47.9751,47.8747,47.9667,11649.0
2020-08-28 12:50:00,57.34,57.37,57.31,57.35,10866.0,47.9584,47.9835,47.9333,47.9667,10866.0
2020-08-28 13:00:00,57.36,57.36,57.31,57.32,7311.0,47.9751,47.9751,47.9333,47.9417,7311.0
2020-08-28 13:10:00,57.33,57.35,57.29,57.31,12478.5,47.95,47.9667,47.9166,47.9333,12478.5
2020-08-28 13:20:00,57.31,57.35,57.31,57.31,24750.0,47.9333,47.9667,47.9333,47.9333,24750.0
2020-08-28 13:30:00,57.32,57.35,57.31,57.31,37672.5,47.9417,47.9667,47.9333,47.9333,37672.5
2020-08-28 13:40:00,57.32,57.34,57.31,57.31,18364.5,47.9417,47.9584,47.9333,47.9333,18364.5
2020-08-28 13:50:00,57.3,57.31,57.27,57.29,16615.5,47.9249,47.9333,47.8998,47.9166,16615.5
2020-08-28 14:00:00,57.29,57.38,57.29,57.31,25584.0,47.9166,47.9918,47.9166,47.9333,25584.0
2020-08-28 14:10:00,57.3,57.34,57.28,57.33,23422.5,47.9249,47.9584,47.9082,47.95,23422.5
2020-08-28 14:20:00,57.33,57.38,57.33,57.38,48336.0,47.95,47.9918,47.95,47.9918,48336.0
2020-08-28 14:30:00,57.38,57.41,57.36,57.37,18670.5,47.9918,48.0169,47.9751,47.9835,18670.5
2020-08-28 14:40:00,57.37,57.44,57.36,57.44,18424.5,47.9835,48.042,47.9751,48.042,18424.5
2020-08-28 14:50:00,57.45,57.47,57.43,57.43,13563.0,48.0504,48.0671,48.0337,48.0337,13563.0
2020-08-28 15:00:00,57.45,57.55,57.42,57.53,19356.0,48.0504,48.134,48.0253,48.1173,19356.0
2020-08-28 15:10:00,57.51,57.65,57.49,57.61,15937.5,48.1006,48.2177,48.0838,48.1842,15937.5
2020-08-28 15:20:00,57.61,57.63,57.54,57.55,19810.5,48.1842,48.2009,48.1257,48.134,19810.5
2020-08-28 15:30:00,57.54,57.62,57.52,57.55,100771.5,48.1257,48.1926,48.1089,48.134,100771.5
2020-08-28 15:40:00,57.54,57.55,57.47,57.5,29226.0,48.1257,48.134,48.0671,48.0922,29226.0
2020-08-28 15:50:00,57.51,57.67,57.49,57.65,247689.0,48.1006,48.2344,48.0838,48.2177,247689.0
2020-08-31 09:30:00,57.36,57.78,57.18,57.52,44922.0,47.9751,48.3264,47.8246,48.1089,44922.0
2020-08-31 09:40:00,57.51,57.51,57.3,57.31,18930.0,48.1006,48.1006,47.9249,47.9333,18930.0
2020-08-31 09:50:00,57.3,57.33,57.19,57.21,23289.0,47.9249,47.95,47.8329,47.8496,23289.0
2020-08-31 10:00:00,57.21,57.48,57.17,57.47,22453.5,47.8496,48.0755,47.8162,48.0671,22453.5
2020-08-31 10:10:00,57.51,57.53,57.35,57.44,19726.5,48.1006,48.1173,47.9667,48.042,19726.5
2020-08-31 10:20:00,57.44,57.46,57.39,57.39,25240.5,48.042,48.0587,48.0002,48.0002,25240.5
2020-08-31 10:30:00,57.41,57.6,57.41,57.5,30694.5,48.0169,48.1758,48.0169,48.0922,30694.5
2020-08-31 10:40:00,57.49,57.49,57.36,57.39,25375.5,48.0838,48.0838,47.9751,48.0002,25375.5
2020-08-31 10:50:00,57.37,57.43,57.28,57.43,18393.0,47.9835,48.0337,47.9082,48.0337,18393.0
2020-08-31 11:00:00,57.45,57.52,57.39,57.51,26716.5,48.0504,48.1089,48.0002,48.1006,26716.5
2020-08-31 11:10:00,57.51,57.53,57.43,57.44,26350.5,48.1006,48.1173,48.0337,48.042,26350.5
2020-08-31 11:20:00,57.43,57.43,57.35,57.37,20341.5,48.0337,48.0337,47.9667,47.9835,20341.5
2020-08-31 11:30:00,57.39,57.43,57.34,57.39,16983.0,48.0002,48.0337,47.9584,48.0002,16983.0
2020-08-31 11:40:00,57.39,57.47,57.39,57.43,19770.0,48.0002,48.0671,48.0002,48.0337,19770.0
2020-08-31 11:50:00,57.42,57.45,57.37,57.41,14032.5,48.0253,48.0504,47.9835,48.0169,14032.5
2020-08-31 12:00:00,57.41,57.46,57.38,57.38,17503.5,48.0169,48.0587,47.9918,47.9918,17503.5
2020-08-31 12:10:00,57.41,57.41,57.33,57.36,12087.0,48.0169,48.0169,47.95,47.9751,12087.0
2020-08-31 12:20:00,57.37,57.37,57.27,57.28,9714.0,47.9835,47.9835,47.8998,47.9082,9714.0
2020-08-31 12:30:00,57.29,57.3,57.18,57.19,9375.0,47.9166,47.9249,47.8246,47.8329,9375.0
2020-08-31 12:40:00,57.17,57.21,57.13,57.17,7684.5,47.8162,47.8496,47.7827,47.8162,7684.5
2020-08-31 12:50:00,57.17,57.22,57.16,57.19,8925.0,47.8162,47.858,47.8078,47.8329,8925.0
2020-08-31 13:00:00,57.18,57.19,57.14,57.17,7446.0,47.8246,47.8329,47.7911,47.8162,7446.0
2020-08-31 13:10:00,57.16,57.22,57.13,57.22,15826.5,47.8078,47.858,47.7827,47.858,15826.5
2020-08-31 13:20:00,57.21,57.24,57.17,57.21,12538.5,47.8496,47.8747,47.8162,47.8496,12538.5
2020-08-31 13:30:00,57.21,57.29,57.21,57.27,9976.5,47.8496,47.9166,47.8496,47.8998,9976.5
2020-08-31 13:40:00,57.27,57.3,57.26,57.3,9159.0,47.8998,47.9249,47.8915,47.9249,9159.0
2020-08-31 13:50:00,57.29,57.31,57.25,57.26,11526.0,47.9166,47.9333,47.8831,47.8915,11526.0
2020-08-31 14:00:00,57.26,57.31,57.23,57.29,19030.5,47.8915,47.9333,47.8664,47.9166,19030.5
2020-08-31 14:10:00,57.29,57.3,57.23,57.25,16059.0,47.9166,47.9249,47.8664,47.8831,16059.0
2020-08-31 14:20:00,57.26,57.31,57.24,57.27,24838.5,47.8915,47.9333,47.8747,47.8998,24838.5
2020-08-31 14:30:00,57.27,57.29,57.21,57.29,13576.5,47.8998,47.9166,47.8496,47.9166,13576.5
2020-08-31 14:40:00,57.29,57.35,57.28,57.31,20562.0,47.9166,47.9667,47.9082,47.9333,20562.0
2020-08-31 14:50:00,57.32,57.35,57.31,57.33,13866.0,47.9417,47.9667,47.9333,47.95,13866.0
2020-08-31 15:00:00,57.32,57.35,57.29,57.33,20832.0,47.9417,47.9667,47.9166,47.95,20832.0
2020-08-31 15:10:00,57.32,57.34,57.26,57.28,23128.5,47.9417,47.9584,47.8915,47.9082,23128.5
2020-08-31 15:20:00,57.27,57.33,57.25,57.32,19290.0,47.8998,47.95,47.8831,47.9417,19290.0
2020-08-31 15:30:00,57.31,57.33,57.27,57.28,23134.5,47.9333,47.95,47.8998,47.9082,23134.5
2020-08-31 15:40:00,57.28,57.37,57.18,57.37,41614.5,47.9082,47.9835,47.8246,47.9835,41614.5
2020-08-31 15:50:00,57.37,57.51,57.2,57.2,185830.5,47.9835,48.1006,47.8413,47.8413,185830.5
2020-09-01 09:30:00,57.32,57.32,56.73,56.77,80548.5,47.9417,47.9417,47.4482,47.4816,80548.5
2020-09-01 09:40:00,56.78,57.05,56.67,57.05,30112.5,47.49,47.7158,47.398,47.7158,30112.5
2020-09-01 09:50:00,57.03,57.14,56.95,57.11,30507.0,47.6991,47.7911,47.6322,47.766,30507.0
2020-09-01 10:00:00,57.16,57.33,57.16,57.29,32664.0,47.8078,47.95,47.8078,47.9166,32664.0
2020-09-01 10:10:00,57.28,57.46,57.27,57.45,41041.5,47.9082,48.0587,47.8998,48.0504,41041.5
2020-09-01 10:20:00,57.45,57.58,57.43,57.58,31672.5,48.0504,48.1591,48.0337,48.1591,31672.5
2020-09-01 10:30:00,57.59,57.63,57.51,57.59,38895.0,48.1675,48.2009,48.1006,48.1675,38895.0
2020-09-01 10:40:00,57.6,57.67,57.6,57.65,15309.0,48.1758,48.2344,48.1758,48.2177,15309.0
2020-09-01 10:50:00,57.65,57.74,57.6,57.69,18385.5,48.2177,48.2929,48.1758,48.2511,18385.5
2020-09-01 11:00:00,57.71,57.71,57.54,57.61,21909.0,48.2678,48.2678,48.1257,48.1842,21909.0
2020-09-01 11:10:00,57.61,57.61,57.49,57.55,46177.5,48.1842,48.1842,48.0838,48.134,46177.5
2020-09-01 11:20:00,57.57,57.57,57.49,57.54,23152.5,48.1507,48.1507,48.0838,48.1257,23152.5
2020-09-01 11:30:00,57.55,57.64,57.49,57.53,49713.0,48.134,48.2093,48.0838,48.1173,49713.0
2020-09-01 11:40:00,57.51,57.53,57.42,57.43,45853.5,48.1006,48.1173,48.0253,48.0337,45853.5
2020-09-01 11:50:00,57.43,57.46,57.35,57.37,44127.0,48.0337,48.0587,47.9667,47.9835,44127.0
2020-09-01 12:00:00,57.36,57.44,57.34,57.42,80758.5,47.9751,48.042,47.9584,48.0253,80758.5
2020-09-01 12:10:00,57.42,57.44,57.39,57.43,15652.5,48.0253,48.042,48.0002,48.0337,15652.5
2020-09-01 12:20:00,57.43,57.49,57.43,57.49,14026.5,48.0337,48.0838,48.0337,48.0838,14026.5
2020-09-01 12:30:00,57.48,57.57,57.46,57.55,7402.5,48.0755,48.1507,48.0587,48.134,7402.5
2020-09-01 12:40:00,57.56,57.66,57.56,57.65,7473.0,48.1424,48.226,48.1424,48.2177,7473.0
2020-09-01 12:50:00,57.64,57.7,57.61,57.66,7840.5,48.2093,48.2595,48.1842,48.226,7840.5
2020-09-01 13:00:00,57.65,57.69,57.64,57.65,13051.5,48.2177,48.2511,48.2093,48.2177,13051.5
2020-09-01 13:10:00,57.65,57.66,57.57,57.57,11449.5,48.2177,48.226,48.1507,48.1507,11449.5
2020-09-01 13:20:00,57.57,57.6,57.53,57.58,9321.0,48.1507,48.1758,48.1173,48.1591,9321.0
2020-09-01 13:30:00,57.58,57.63,57.56,57.63,10770.0,48.1591,48.2009,48.1424,48.2009,10770.0
2020-09-01 13:40:00,57.65,57.71,57.62,57.71,12364.5,48.2177,48.2678,48.1926,48.2678,12364.5
2020-09-01 13:50:00,57.71,57.72,57.61,57.63,35722.5,48.2678,48.2762,48.1842,48.2009,35722.5
2020-09-01 14:00:00,57.65,57.71,57.64,57.67,11182.5,48.2177,48.2678,48.2093,48.2344,11182.5
2020-09-01 14:10:00,57.7,57.71,57.65,57.69,11190.0,48.2595,48.2678,48.2177,48.2511,11190.0
2020-09-01 14:20:00,57.7,57.81,57.69,57.78,17677.5,48.2595,48.3515,48.2511,48.3264,17677.5
2020-09-01 14:30:00,57.78,57.85,57.76,57.83,16920.0,48.3264,48.3849,48.3097,48.3682,16920.0
2020-09-01 14:40:00,57.84,57.95,57.83,57.93,23190.0,48.3766,48.4686,48.3682,48.4518,23190.0
2020-09-01 14:50:00,57.93,57.96,57.87,57.93,21057.0,48.4518,48.4769,48.4017,48.4518,21057.0
2020-09-01 15:00:00,57.93,57.93,57.86,57.88,19956.0,48.4518,48.4518,48.3933,48.41,19956.0
2020-09-01 15:10:00,57.89,57.89,57.81,57.87,20193.0,48.4184,48.4184,48.3515,48.4017,20193.0
2020-09-01 15:20:00,57.87,57.95,57.85,57.85,24450.0,48.4017,48.4686,48.3849,48.3849,24450.0
2020-09-01 15:30:00,57.86,57.91,57.85,57.87,41616.0,48.3933,48.4351,48.3849,48.4017,41616.0
2020-09-01 15:40:00,57.87,57.96,57.87,57.91,48444.0,48.4017,48.4769,48.4017,48.4351,48444.0
2020-09-01 15:50:00,57.91,58.09,57.81,58.03,281380.5,48.4351,48.5857,48.3515,48.5355,281380.5
2020-09-02 09:30:00,58.03,58.64,58.03,58.57,96541.5,48.5355,49.0457,48.5355,48.9871,96541.5
2020-09-02 09:40:00,58.57,58.57,58.09,58.21,42874.5,48.9871,48.9871,48.5857,48.686,42874.5
2020-09-02 09:50:00,58.19,58.55,58.17,58.55,58393.5,48.6693,48.9704,48.6526,48.9704,58393.5
2020-09-02 10:00:00,58.55,58.58,58.17,58.25,42318.0,48.9704,48.9955,48.6526,48.7195,42318.0
2020-09-02 10:10:00,58.27,58.31,58.19,58.2,23262.0,48.7362,48.7697,48.6693,48.6777,23262.0
2020-09-02 10:20:00,58.2,58.21,58.1,58.13,14247.0,48.6777,48.686,48.594,48.6191,14247.0
2020-09-02 10:30:00,58.16,58.22,58.09,58.21,22326.0,48.6442,48.6944,48.5857,48.686,22326.0
2020-09-02 10:40:00,58.27,58.34,58.25,58.29,16614.0,48.7362,48.7948,48.7195,48.7529,16614.0
2020-09-02 10:50:00,58.29,58.45,58.29,58.4,19908.0,48.7529,48.8868,48.7529,48.8449,19908.0
2020-09-02 11:00:00,58.42,58.51,58.37,58.4,19071.0,48.8617,48.937,48.8199,48.8449,19071.0
2020-09-02 11:10:00,58.41,58.43,58.33,58.34,15717.0,48.8533,48.87,48.7864,48.7948,15717.0
2020-09-02 11:20:00,58.34,58.39,58.31,58.39,80439.0,48.7948,48.8366,48.7697,48.8366,80439.0
2020-09-02 11:30:00,58.4,58.6,58.4,58.51,32745.0,48.8449,49.0122,48.8449,48.937,32745.0
2020-09-02 11:40:00,58.51,58.68,58.51,58.61,37354.5,48.937,49.0791,48.937,49.0206,37354.5
2020-09-02 11:50:00,58.62,58.7,58.56,58.61,29794.5,49.029,49.0959,48.9788,49.0206,29794.5
2020-09-02 12:00:00,58.57,58.6,58.42,58.45,22161.0,48.9871,49.0122,48.8617,48.8868,22161.0
2020-09-02 12:10:00,58.47,58.66,58.44,58.53,66927.0,48.9035,49.0624,48.8784,48.9537,66927.0
2020-09-02 12:20:00,58.52,58.54,58.47,58.49,7150.5,48.9453,48.962,48.9035,48.9202,7150.5
2020-09-02 12:30:00,58.49,58.49,58.4,58.42,13930.5,48.9202,48.9202,48.8449,48.8617,13930.5
2020-09-02 12:40:00,58.42,58.47,58.34,58.37,14203.5,48.8617,48.9035,48.7948,48.8199,14203.5
2020-09-02 12:50:00,58.37,58.37,58.27,58.28,13704.0,48.8199,48.8199,48.7362,48.7446,13704.0
2020-09-02 13:00:00,58.28,58.31,58.2,58.21,14895.0,48.7446,48.7697,48.6777,48.686,14895.0
2020-09-02 13:10:00,58.22,58.33,58.19,58.28,29689.5,48.6944,48.7864,48.6693,48.7446,29689.5
2020-09-02 13:20:00,58.27,58.33,58.25,58.3,13081.5,48.7362,48.7864,48.7195,48.7613,13081.5
2020-09-02 13:30:00,58.31,58.41,58.3,58.41,38083.5,48.7697,48.8533,48.7613,48.8533,38083.5
2020-09-02 13:40:00,58.42,58.51,58.4,58.49,12904.5,48.8617,48.937,48.8449,48.9202,12904.5
2020-09-02 13:50:00,58.49,58.6,58.49,58.57,13996.5,48.9202,49.0122,48.9202,48.9871,13996.5
2020-09-02 14:00:00,58.57,58.59,58.49,58.51,28234.5,48.9871,49.0039,48.9202,48.937,28234.5
2020-09-02 14:10:00,58.5,58.59,58.49,58.55,16609.5,48.9286,49.0039,48.9202,48.9704,16609.5
2020-09-02 14:20:00,58.56,58.58,58.51,58.55,27396.0,48.9788,48.9955,48.937,48.9704,27396.0
2020-09-02 14:30:00,58.53,58.59,58.46,58.47,15966.0,48.9537,49.0039,48.8951,48.9035,15966.0
2020-09-02 14:40:00,58.48,58.55,58.47,58.55,16761.0,48.9119,48.9704,48.9035,48.9704,16761.0
2020-09-02 14:50:00,58.55,58.64,58.53,58.64,39258.0,48.9704,49.0457,48.9537,49.0457,39258.0
2020-09-02 15:00:00,58.65,58.65,58.57,58.63,25029.0,49.054,49.054,48.9871,49.0373,25029.0
2020-09-02 15:10:00,58.63,58.78,58.63,58.78,52321.5,49.0373,49.1628,49.0373,49.1628,52321.5
2020-09-02 15:20:00,58.77,58.8,58.61,58.63,50635.5,49.1544,49.1795,49.0206,49.0373,50635.5
2020-09-02 15:30:00,58.63,58.75,58.6,58.72,50206.5,49.0373,49.1377,49.0122,49.1126,50206.5
2020-09-02 15:40:00,58.73,58.8,58.71,58.77,58291.5,49.121,49.1795,49.1042,49.1544,58291.5
2020-09-02 15:50:00,58.78,58.8,58.56,58.58,213192.0,49.1628,49.1795,48.9788,48.9955,213192.0
2020-09-03 09:30:00,59.24,59.35,58.63,58.9,59227.5,49.5475,49.6395,49.0373,49.2631,59227.5
2020-09-03 09:40:00,58.83,58.85,58.53,58.74,28791.0,49.2046,49.2213,48.9537,49.1293,28791.0
2020-09-03 09:50:00,58.74,58.79,58.51,58.57,19104.0,49.1293,49.1711,48.937,48.9871,19104.0
2020-09-03 10:00:00,58.57,58.59,58.07,58.09,22885.5,48.9871,49.0039,48.5689,48.5857,22885.5
2020-09-03 10:10:00,58.07,58.13,58.01,58.08,27153.0,48.5689,48.6191,48.5188,48.5773,27153.0
2020-09-03 10:20:00,58.1,58.11,57.83,57.93,23851.5,48.594,48.6024,48.3682,48.4518,23851.5
2020-09-03 10:30:00,57.91,58.0,57.74,57.77,33477.0,48.4351,48.5104,48.2929,48.318,33477.0
2020-09-03 10:40:00,57.8,58.05,57.79,57.91,21366.0,48.3431,48.5522,48.3348,48.4351,21366.0
2020-09-03 10:50:00,57.91,58.0,57.87,57.87,20778.0,48.4351,48.5104,48.4017,48.4017,20778.0
2020-09-03 11:00:00,57.87,57.87,57.39,57.42,19273.5,48.4017,48.4017,48.0002,48.0253,19273.5
2020-09-03 11:10:00,57.43,57.52,57.0,57.0,34207.5,48.0337,48.1089,47.674,47.674,34207.5
2020-09-03 11:20:00,56.99,57.28,56.99,57.25,31776.0,47.6656,47.9082,47.6656,47.8831,31776.0
2020-09-03 11:30:00,57.21,57.31,57.09,57.3,17826.0,47.8496,47.9333,47.7493,47.9249,17826.0
2020-09-03 11:40:00,57.33,57.44,57.31,57.39,20850.0,47.95,48.042,47.9333,48.0002,20850.0
2020-09-03 11:50:00,57.4,57.51,57.21,57.3,22695.0,48.0086,48.1006,47.8496,47.9249,22695.0
2020-09-03 12:00:00,57.3,57.37,57.21,57.35,23796.0,47.9249,47.9835,47.8496,47.9667,23796.0
2020-09-03 12:10:00,57.38,57.53,57.38,57.47,29388.0,47.9918,48.1173,47.9918,48.0671,29388.0
2020-09-03 12:20:00,57.46,57.46,57.27,57.29,13887.0,48.0587,48.0587,47.8998,47.9166,13887.0
2020-09-03 12:30:00,57.3,57.35,57.06,57.19,14574.0,47.9249,47.9667,47.7242,47.8329,14574.0
2020-09-03 12:40:00,57.19,57.2,56.99,57.01,15199.5,47.8329,47.8413,47.6656,47.6824,15199.5
2020-09-03 12:50:00,57.03,57.08,56.93,56.93,14037.0,47.6991,47.7409,47.6155,47.6155,14037.0
2020-09-03 13:00:00,56.97,56.97,56.71,56.9,15907.5,47.6489,47.6489,47.4315,47.5904,15907.5
2020-09-03 13:10:00,56.87,57.09,56.87,56.91,10086.0,47.5653,47.7493,47.5653,47.5987,10086.0
2020-09-03 13:20:00,56.91,57.01,56.81,57.0,30897.0,47.5987,47.6824,47.5151,47.674,30897.0
2020-09-03 13:30:00,56.97,56.97,56.63,56.69,55717.5,47.6489,47.6489,47.3645,47.4147,55717.5
2020-09-03 13:40:00,56.7,56.87,56.69,56.72,19296.0,47.4231,47.5653,47.4147,47.4398,19296.0
2020-09-03 13:50:00,56.75,56.98,56.75,56.87,17656.5,47.4649,47.6573,47.4649,47.5653,17656.5
2020-09-03 14:00:00,56.82,56.93,56.79,56.87,17059.5,47.5235,47.6155,47.4984,47.5653,17059.5
2020-09-03 14:10:00,56.89,57.03,56.8,56.85,25386.0,47.582,47.6991,47.5067,47.5486,25386.0
2020-09-03 14:20:00,56.88,57.01,56.83,56.99,38484.0,47.5736,47.6824,47.5318,47.6656,38484.0
2020-09-03 14:30:00,56.98,57.2,56.96,57.15,18354.0,47.6573,47.8413,47.6406,47.7995,18354.0
2020-09-03 14:40:00,57.15,57.17,56.86,56.89,40107.0,47.7995,47.8162,47.5569,47.582,40107.0
2020-09-03 14:50:00,56.89,56.94,56.73,56.73,30261.0,47.582,47.6238,47.4482,47.4482,30261.0
2020-09-03 15:00:00,56.73,56.83,56.62,56.75,54621.0,47.4482,47.5318,47.3562,47.4649,54621.0
2020-09-03 15:10:00,56.74,56.86,56.68,56.69,36493.5,47.4565,47.5569,47.4064,47.4147,36493.5
2020-09-03 15:20:00,56.67,56.76,56.57,56.63,52578.0,47.398,47.4733,47.3144,47.3645,52578.0
2020-09-03 15:30:00,56.61,56.83,56.53,56.75,61107.0,47.3478,47.5318,47.2809,47.4649,61107.0
2020-09-03 15:40:00,56.75,56.84,56.58,56.58,77119.5,47.4649,47.5402,47.3227,47.3227,77119.5
2020-09-03 15:50:00,56.57,57.0,56.53,57.0,271599.0,47.3144,47.674,47.2809,47.674,271599.0
2020-09-04 09:30:00,57.59,57.85,57.3,57.47,38224.5,48.1675,48.3849,47.9249,48.0671,38224.5
2020-09-04 09:40:00,57.52,57.84,57.52,57.75,26320.5,48.1089,48.3766,48.1089,48.3013,26320.5
2020-09-04 09:50:00,57.75,57.83,57.65,57.67,39885.0,48.3013,48.3682,48.2177,48.2344,39885.0
2020-09-04 10:00:00,57.66,57.83,57.65,57.77,38136.0,48.226,48.3682,48.2177,48.318,38136.0
2020-09-04 10:10:00,57.75,57.83,57.45,57.45,40368.0,48.3013,48.3682,48.0504,48.0504,40368.0
2020-09-04 10:20:00,57.47,57.58,57.34,57.34,32104.5,48.0671,48.1591,47.9584,47.9584,32104.5
2020-09-04 10:30:00,57.35,57.47,57.12,57.26,30843.0,47.9667,48.0671,47.7744,47.8915,30843.0
2020-09-04 10:40:00,57.31,57.42,57.05,57.3,36172.5,47.9333,48.0253,47.7158,47.9249,36172.5
2020-09-04 10:50:00,57.27,57.29,57.11,57.21,19848.0,47.8998,47.9166,47.766,47.8496,19848.0
2020-09-04 11:00:00,57.15,57.23,56.97,57.03,14524.5,47.7995,47.8664,47.6489,47.6991,14524.5
2020-09-04 11:10:00,57.05,57.11,56.86,57.05,20664.0,47.7158,47.766,47.5569,47.7158,20664.0
2020-09-04 11:20:00,57.05,57.05,56.75,56.85,21199.5,47.7158,47.7158,47.4649,47.5486,21199.5
2020-09-04 11:30:00,56.85,57.11,56.85,56.93,17563.5,47.5486,47.766,47.5486,47.6155,17563.5
2020-09-04 11:40:00,56.91,56.94,56.69,56.75,16194.0,47.5987,47.6238,47.4147,47.4649,16194.0
2020-09-04 11:50:00,56.72,56.89,56.69,56.85,20443.5,47.4398,47.582,47.4147,47.5486,20443.5
2020-09-04 12:00:00,56.85,56.89,56.74,56.74,20581.5,47.5486,47.582,47.4565,47.4565,20581.5
2020-09-04 12:10:00,56.77,56.84,56.67,56.72,22701.0,47.4816,47.5402,47.398,47.4398,22701.0
2020-09-04 12:20:00,56.73,56.98,56.69,56.97,15184.5,47.4482,47.6573,47.4147,47.6489,15184.5
2020-09-04 12:30:00,56.98,57.16,56.97,57.13,28800.0,47.6573,47.8078,47.6489,47.7827,28800.0
2020-09-04 12:40:00,57.16,57.35,57.13,57.28,31170.0,47.8078,47.9667,47.7827,47.9082,31170.0
2020-09-04 12:50:00,57.27,57.42,57.24,57.38,20277.0,47.8998,48.0253,47.8747,47.9918,20277.0
2020-09-04 13:00:00,57.37,57.38,57.27,57.37,27457.5,47.9835,47.9918,47.8998,47.9835,27457.5
2020-09-04 13:10:00,57.37,57.46,57.3,57.3,26643.0,47.9835,48.0587,47.9249,47.9249,26643.0
2020-09-04 13:20:00,57.32,57.55,57.32,57.39,23106.0,47.9417,48.134,47.9417,48.0002,23106.0
2020-09-04 13:30:00,57.38,57.38,57.13,57.23,19893.0,47.9918,47.9918,47.7827,47.8664,19893.0
2020-09-04 13:40:00,57.25,57.28,57.14,57.21,18475.5,47.8831,47.9082,47.7911,47.8496,18475.5
2020-09-04 13:50:00,57.21,57.32,57.15,57.29,15774.0,47.8496,47.9417,47.7995,47.9166,15774.0
2020-09-04 14:00:00,57.27,57.33,57.2,57.23,16330.5,47.8998,47.95,47.8413,47.8664,16330.5
2020-09-04 14:10:00,57.25,57.3,57.19,57.27,15484.5,47.8831,47.9249,47.8329,47.8998,15484.5
2020-09-04 14:20:00,57.27,57.37,57.23,57.35,16486.5,47.8998,47.9835,47.8664,47.9667,16486.5
2020-09-04 14:30:00,57.35,57.53,57.31,57.51,25627.5,47.9667,48.1173,47.9333,48.1006,25627.5
2020-09-04 14:40:00,57.51,57.74,57.51,57.61,29214.0,48.1006,48.2929,48.1006,48.1842,29214.0
2020-09-04 14:50:00,57.63,57.71,57.57,57.67,27616.5,48.2009,48.2678,48.1507,48.2344,27616.5
2020-09-04 15:00:00,57.67,57.69,57.51,57.53,31338.0,48.2344,48.2511,48.1006,48.1173,31338.0
2020-09-04 15:10:00,57.53,57.6,57.42,57.55,46066.5,48.1173,48.1758,48.0253,48.134,46066.5
2020-09-04 15:20:00,57.57,57.58,57.47,57.47,36958.5,48.1507,48.1591,48.0671,48.0671,36958.5
2020-09-04 15:30:00,57.45,57.49,57.2,57.3,49845.0,48.0504,48.0838,47.8413,47.9249,49845.0
2020-09-04 15:40:00,57.31,57.44,57.19,57.19,54331.5,47.9333,48.042,47.8329,47.8329,54331.5
2020-09-04 15:50:00,57.17,57.29,57.06,57.08,229848.0,47.8162,47.9166,47.7242,47.7409,229848.0
2020-09-08 09:30:00,56.67,56.83,56.34,56.51,76765.5,47.398,47.5318,47.122,47.2642,76765.5
2020-09-08 09:40:00,56.51,56.51,55.96,56.07,42760.5,47.2642,47.2642,46.8042,46.8962,42760.5
2020-09-08 09:50:00,56.0,56.39,56.0,56.3,33459.0,46.8376,47.1638,46.8376,47.0885,33459.0
2020-09-08 10:00:00,56.39,56.45,55.97,56.34,44986.5,47.1638,47.214,46.8125,47.122,44986.5
2020-09-08 10:10:00,56.35,56.48,56.29,56.37,131185.5,47.1304,47.2391,47.0802,47.1471,131185.5
2020-09-08 10:20:00,56.33,56.57,56.25,56.55,53022.0,47.1136,47.3144,47.0467,47.2976,53022.0
2020-09-08 10:30:00,56.54,56.67,56.42,56.67,68520.0,47.2893,47.398,47.1889,47.398,68520.0
2020-09-08 10:40:00,56.67,56.67,56.21,56.21,32385.0,47.398,47.398,47.0133,47.0133,32385.0
2020-09-08 10:50:00,56.15,56.35,56.13,56.21,21591.0,46.9631,47.1304,46.9464,47.0133,21591.0
2020-09-08 11:00:00,56.21,56.48,56.13,56.43,31606.5,47.0133,47.2391,46.9464,47.1973,31606.5
2020-09-08 11:10:00,56.42,56.45,56.23,56.3,21057.0,47.1889,47.214,47.03,47.0885,21057.0
2020-09-08 11:20:00,56.31,56.35,56.15,56.18,20890.5,47.0969,47.1304,46.9631,46.9882,20890.5
2020-09-08 11:30:00,56.17,56.19,56.01,56.05,24616.5,46.9798,46.9965,46.846,46.8794,24616.5
2020-09-08 11:40:00,55.98,56.06,55.94,56.05,27084.0,46.8209,46.8878,46.7874,46.8794,27084.0
2020-09-08 11:50:00,56.06,56.15,55.93,56.05,22056.0,46.8878,46.9631,46.7791,46.8794,22056.0
2020-09-08 12:00:00,56.05,56.21,56.0,56.13,19140.0,46.8794,47.0133,46.8376,46.9464,19140.0
2020-09-08 12:10:00,56.19,56.27,56.17,56.24,12910.5,46.9965,47.0634,46.9798,47.0384,12910.5
2020-09-08 12:20:00,56.27,56.38,56.24,56.27,16572.0,47.0634,47.1554,47.0384,47.0634,16572.0
2020-09-08 12:30:00,56.28,56.39,56.23,56.33,20875.5,47.0718,47.1638,47.03,47.1136,20875.5
2020-09-08 12:40:00,56.32,56.48,56.27,56.45,16336.5,47.1053,47.2391,47.0634,47.214,16336.5
2020-09-08 12:50:00,56.47,56.59,56.44,56.59,28359.0,47.2307,47.3311,47.2056,47.3311,28359.0
2020-09-08 13:00:00,56.6,56.62,56.47,56.47,15681.0,47.3395,47.3562,47.2307,47.2307,15681.0
2020-09-08 13:10:00,56.47,56.59,56.46,56.51,26148.0,47.2307,47.3311,47.2224,47.2642,26148.0
2020-09-08 13:20:00,56.53,56.58,56.47,56.49,14062.5,47.2809,47.3227,47.2307,47.2475,14062.5
2020-09-08 13:30:00,56.48,56.59,56.43,56.57,18958.5,47.2391,47.3311,47.1973,47.3144,18958.5
2020-09-08 13:40:00,56.56,56.6,56.53,56.6,12829.5,47.306,47.3395,47.2809,47.3395,12829.5
2020-09-08 13:50:00,56.58,56.61,56.5,56.5,22731.0,47.3227,47.3478,47.2558,47.2558,22731.0
2020-09-08 14:00:00,56.53,56.57,56.43,56.49,20850.0,47.2809,47.3144,47.1973,47.2475,20850.0
2020-09-08 14:10:00,56.51,56.51,56.25,56.3,18865.5,47.2642,47.2642,47.0467,47.0885,18865.5
2020-09-08 14:20:00,56.29,56.3,56.19,56.22,14586.0,47.0802,47.0885,46.9965,47.0216,14586.0
2020-09-08 14:30:00,56.21,56.22,56.02,56.03,19495.5,47.0133,47.0216,46.8543,46.8627,19495.5
2020-09-08 14:40:00,56.04,56.07,55.87,55.93,27840.0,46.8711,46.8962,46.7289,46.7791,27840.0
2020-09-08 14:50:00,55.92,56.11,55.79,56.1,40951.5,46.7707,46.9296,46.662,46.9213,40951.5
2020-09-08 15:00:00,56.11,56.11,55.74,55.83,29599.5,46.9296,46.9296,46.6202,46.6954,29599.5
2020-09-08 15:10:00,55.84,55.97,55.8,55.85,67431.0,46.7038,46.8125,46.6703,46.7122,67431.0
2020-09-08 15:20:00,55.85,55.95,55.81,55.91,36747.0,46.7122,46.7958,46.6787,46.7623,36747.0
2020-09-08 15:30:00,55.91,56.01,55.81,55.95,47400.0,46.7623,46.846,46.6787,46.7958,47400.0
2020-09-08 15:40:00,55.95,56.01,55.73,55.85,87816.0,46.7958,46.846,46.6118,46.7122,87816.0
2020-09-08 15:50:00,55.83,55.83,55.57,55.66,247725.0,46.6954,46.6954,46.478,46.5533,247725.0
2020-09-09 09:30:00,55.92,56.16,55.7,55.73,65032.5,46.7707,46.9714,46.5867,46.6118,65032.5
2020-09-09 09:40:00,55.73,55.99,55.7,55.8,37074.0,46.6118,46.8293,46.5867,46.6703,37074.0
2020-09-09 09:50:00,55.82,56.07,55.79,55.99,46768.5,46.6871,46.8962,46.662,46.8293,46768.5
2020-09-09 10:00:00,56.0,56.2,55.93,56.04,42799.5,46.8376,47.0049,46.7791,46.8711,42799.5
2020-09-09 10:10:00,56.05,56.2,55.95,56.15,67602.0,46.8794,47.0049,46.7958,46.9631,67602.0
2020-09-09 10:20:00,56.16,56.23,56.03,56.06,41055.0,46.9714,47.03,46.8627,46.8878,41055.0
2020-09-09 10:30:00,56.08,56.2,55.99,56.01,29587.5,46.9045,47.0049,46.8293,46.846,29587.5
2020-09-09 10:40:00,56.06,56.41,56.05,56.25,76426.5,46.8878,47.1805,46.8794,47.0467,76426.5
2020-09-09 10:50:00,56.26,56.27,56.09,56.16,28774.5,47.0551,47.0634,46.9129,46.9714,28774.5
2020-09-09 11:00:00,56.19,56.34,56.19,56.23,24610.5,46.9965,47.122,46.9965,47.03,24610.5
2020-09-09 11:10:00,56.21,56.24,56.16,56.2,17593.5,47.0133,47.0384,46.9714,47.0049,17593.5
2020-09-09 11:20:00,56.22,56.41,56.21,56.36,16609.5,47.0216,47.1805,47.0133,47.1387,16609.5
2020-09-09 11:30:00,56.35,56.41,56.27,56.29,50982.0,47.1304,47.1805,47.0634,47.0802,50982.0
2020-09-09 11:40:00,56.29,56.35,56.27,56.3,58452.0,47.0802,47.1304,47.0634,47.0885,58452.0
2020-09-09 11:50:00,56.31,56.34,56.17,56.21,25033.5,47.0969,47.122,46.9798,47.0133,25033.5
2020-09-09 12:00:00,56.23,56.29,56.14,56.25,34819.5,47.03,47.0802,46.9547,47.0467,34819.5
2020-09-09 12:10:00,56.25,56.28,56.17,56.27,16759.5,47.0467,47.0718,46.9798,47.0634,16759.5
2020-09-09 12:20:00,56.29,56.29,56.17,56.17,19387.5,47.0802,47.0802,46.9798,46.9798,19387.5
2020-09-09 12:30:00,56.19,56.24,56.18,56.23,18177.0,46.9965,47.0384,46.9882,47.03,18177.0
2020-09-09 12:40:00,56.23,56.3,56.17,56.2,26995.5,47.03,47.0885,46.9798,47.0049,26995.5
2020-09-09 12:50:00,56.19,56.23,56.13,56.19,29403.0,46.9965,47.03,46.9464,46.9965,29403.0
2020-09-09 13:00:00,56.21,56.35,56.2,56.32,28143.0,47.0133,47.1304,47.0049,47.1053,28143.0
2020-09-09 13:10:00,56.32,56.35,56.24,56.26,36292.5,47.1053,47.1304,47.0384,47.0551,36292.5
2020-09-09 13:20:00,56.27,56.33,56.23,56.3,23758.5,47.0634,47.1136,47.03,47.0885,23758.5
2020-09-09 13:30:00,56.33,56.54,56.31,56.53,45573.0,47.1136,47.2893,47.0969,47.2809,45573.0
2020-09-09 13:40:00,56.53,56.53,56.39,56.47,22438.5,47.2809,47.2809,47.1638,47.2307,22438.5
2020-09-09 13:50:00,56.49,56.53,56.44,56.47,42618.0,47.2475,47.2809,47.2056,47.2307,42618.0
2020-09-09 14:00:00,56.48,56.51,56.39,56.49,24712.5,47.2391,47.2642,47.1638,47.2475,24712.5
2020-09-09 14:10:00,56.5,56.5,56.4,56.45,21348.0,47.2558,47.2558,47.1722,47.214,21348.0
2020-09-09 14:20:00,56.46,56.51,56.41,56.5,25579.5,47.2224,47.2642,47.1805,47.2558,25579.5
2020-09-09 14:30:00,56.49,56.68,56.49,56.65,33481.5,47.2475,47.4064,47.2475,47.3813,33481.5
2020-09-09 14:40:00,56.64,56.78,56.61,56.77,32772.0,47.3729,47.49,47.3478,47.4816,32772.0
2020-09-09 14:50:00,56.77,56.9,56.76,56.89,32364.0,47.4816,47.5904,47.4733,47.582,32364.0
2020-09-09 15:00:00,56.89,56.97,56.88,56.92,24435.0,47.582,47.6489,47.5736,47.6071,24435.0
2020-09-09 15:10:00,56.93,56.95,56.87,56.94,23611.5,47.6155,47.6322,47.5653,47.6238,23611.5
2020-09-09 15:20:00,56.97,57.01,56.85,56.89,34506.0,47.6489,47.6824,47.5486,47.582,34506.0
2020-09-09 15:30:00,56.89,56.95,56.82,56.86,72019.5,47.582,47.6322,47.5235,47.5569,72019.5
2020-09-09 15:40:00,56.87,56.88,56.68,56.73,88723.5,47.5653,47.5736,47.4064,47.4482,88723.5
2020-09-09 15:50:00,56.75,56.93,56.55,56.63,287698.5,47.4649,47.6155,47.2976,47.3645,287698.5
2020-09-10 09:30:00,56.36,56.75,56.23,56.75,49875.0,47.1387,47.4649,47.03,47.4649,49875.0
2020-09-10 09:40:00,56.78,56.85,56.67,56.78,40690.5,47.49,47.5486,47.398,47.49,40690.5
2020-09-10 09:50:00,56.78,57.09,56.78,56.89,48958.5,47.49,47.7493,47.49,47.582,48958.5
2020-09-10 10:00:00,56.86,56.99,56.71,56.77,38940.0,47.5569,47.6656,47.4315,47.4816,38940.0
2020-09-10 10:10:00,56.78,56.86,56.67,56.73,19680.0,47.49,47.5569,47.398,47.4482,19680.0
2020-09-10 10:20:00,56.71,56.71,56.3,56.33,20500.5,47.4315,47.4315,47.0885,47.1136,20500.5
2020-09-10 10:30:00,56.31,56.53,56.31,56.51,17046.0,47.0969,47.2809,47.0969,47.2642,17046.0
2020-09-10 10:40:00,56.49,56.53,56.17,56.25,17410.5,47.2475,47.2809,46.9798,47.0467,17410.5
2020-09-10 10:50:00,56.28,56.37,56.03,56.07,26182.5,47.0718,47.1471,46.8627,46.8962,26182.5
2020-09-10 11:00:00,56.07,56.18,56.05,56.07,18340.5,46.8962,46.9882,46.8794,46.8962,18340.5
2020-09-10 11:10:00,56.07,56.12,55.92,56.04,28672.5,46.8962,46.938,46.7707,46.8711,28672.5
2020-09-10 11:20:00,56.07,56.15,56.04,56.14,11502.0,46.8962,46.9631,46.8711,46.9547,11502.0
2020-09-10 11:30:00,56.15,56.15,55.97,56.01,14680.5,46.9631,46.9631,46.8125,46.846,14680.5
2020-09-10 11:40:00,56.02,56.05,55.89,56.03,17230.5,46.8543,46.8794,46.7456,46.8627,17230.5
2020-09-10 11:50:00,56.07,56.07,55.79,55.79,15844.5,46.8962,46.8962,46.662,46.662,15844.5
2020-09-10 12:00:00,55.83,55.9,55.7,55.77,20271.0,46.6954,46.754,46.5867,46.6453,20271.0
2020-09-10 12:10:00,55.82,55.87,55.71,55.78,12646.5,46.6871,46.7289,46.5951,46.6536,12646.5
2020-09-10 12:20:00,55.78,55.78,55.67,55.76,19021.5,46.6536,46.6536,46.5616,46.6369,19021.5
2020-09-10 12:30:00,55.76,55.8,55.52,55.54,26136.0,46.6369,46.6703,46.4362,46.4529,26136.0
2020-09-10 12:40:00,55.57,55.59,55.47,55.48,17355.0,46.478,46.4947,46.3943,46.4027,17355.0
2020-09-10 12:50:00,55.54,55.62,55.54,55.58,16942.5,46.4529,46.5198,46.4529,46.4863,16942.5
2020-09-10 13:00:00,55.59,55.62,55.51,55.54,19972.5,46.4947,46.5198,46.4278,46.4529,19972.5
2020-09-10 13:10:00,55.54,55.62,55.48,55.61,15007.5,46.4529,46.5198,46.4027,46.5114,15007.5
2020-09-10 13:20:00,55.61,55.64,55.51,55.51,17458.5,46.5114,46.5365,46.4278,46.4278,17458.5
2020-09-10 13:30:00,55.51,55.61,55.48,55.49,12336.0,46.4278,46.5114,46.4027,46.4111,12336.0
2020-09-10 13:40:00,55.48,55.51,55.43,55.49,13063.5,46.4027,46.4278,46.3609,46.4111,13063.5
2020-09-10 13:50:00,55.51,55.52,55.43,55.43,18213.0,46.4278,46.4362,46.3609,46.3609,18213.0
2020-09-10 14:00:00,55.46,55.59,55.45,55.53,14563.5,46.386,46.4947,46.3776,46.4445,14563.5
2020-09-10 14:10:00,55.55,55.57,55.33,55.36,24613.5,46.4612,46.478,46.2772,46.3023,24613.5
2020-09-10 14:20:00,55.39,55.41,54.92,54.95,58126.5,46.3274,46.3442,45.9343,45.9594,58126.5
2020-09-10 14:30:00,54.95,55.19,54.91,55.19,28222.5,45.9594,46.1601,45.926,46.1601,28222.5
2020-09-10 14:40:00,55.18,55.31,55.06,55.29,34416.0,46.1518,46.2605,46.0514,46.2438,34416.0
2020-09-10 14:50:00,55.29,55.33,55.17,55.29,28675.5,46.2438,46.2772,46.1434,46.2438,28675.5
2020-09-10 15:00:00,55.29,55.3,55.13,55.14,36289.5,46.2438,46.2522,46.11,46.1183,36289.5
2020-09-10 15:10:00,55.13,55.25,55.02,55.02,36634.5,46.11,46.2103,46.018,46.018,36634.5
2020-09-10 15:20:00,55.03,55.19,55.0,55.15,51343.5,46.0263,46.1601,46.0012,46.1267,51343.5
2020-09-10 15:30:00,55.14,55.27,55.11,55.27,41460.0,46.1183,46.2271,46.0932,46.2271,41460.0
2020-09-10 15:40:00,55.27,55.49,55.19,55.25,57451.5,46.2271,46.4111,46.1601,46.2103,57451.5
2020-09-10 15:50:00,55.26,55.39,55.2,55.22,131449.5,46.2187,46.3274,46.1685,46.1852,131449.5
2020-09-11 09:30:00,55.37,55.65,55.27,55.54,39589.5,46.3107,46.5449,46.2271,46.4529,39589.5
2020-09-11 09:40:00,55.47,55.79,55.36,55.79,14697.0,46.3943,46.662,46.3023,46.662,14697.0
2020-09-11 09:50:00,55.77,56.02,55.63,55.65,21096.0,46.6453,46.8543,46.5282,46.5449,21096.0
2020-09-11 10:00:00,55.69,55.88,55.67,55.82,44091.0,46.5783,46.7373,46.5616,46.6871,44091.0
2020-09-11 10:10:00,55.81,55.96,55.73,55.87,26058.0,46.6787,46.8042,46.6118,46.7289,26058.0
2020-09-11 10:20:00,55.93,55.99,55.82,55.93,94297.5,46.7791,46.8293,46.6871,46.7791,94297.5
2020-09-11 10:30:00,55.97,55.98,55.77,55.85,73941.0,46.8125,46.8209,46.6453,46.7122,73941.0
2020-09-11 10:40:00,55.85,55.99,55.83,55.94,59347.5,46.7122,46.8293,46.6954,46.7874,59347.5
2020-09-11 10:50:00,55.92,55.97,55.82,55.82,24379.5,46.7707,46.8125,46.6871,46.6871,24379.5
2020-09-11 11:00:00,55.83,56.11,55.82,56.11,49161.0,46.6954,46.9296,46.6871,46.9296,49161.0
2020-09-11 11:10:00,56.11,56.15,56.03,56.1,31132.5,46.9296,46.9631,46.8627,46.9213,31132.5
2020-09-11 11:20:00,56.09,56.11,55.92,56.01,28488.0,46.9129,46.9296,46.7707,46.846,28488.0
2020-09-11 11:30:00,56.0,56.02,55.88,55.95,14359.5,46.8376,46.8543,46.7373,46.7958,14359.5
2020-09-11 11:40:00,55.95,55.99,55.89,55.93,17542.5,46.7958,46.8293,46.7456,46.7791,17542.5
2020-09-11 11:50:00,55.91,55.98,55.89,55.91,16113.0,46.7623,46.8209,46.7456,46.7623,16113.0
2020-09-11 12:00:00,55.9,56.03,55.85,55.98,30001.5,46.754,46.8627,46.7122,46.8209,30001.5
2020-09-11 12:10:00,55.97,56.02,55.93,55.97,14641.5,46.8125,46.8543,46.7791,46.8125,14641.5
2020-09-11 12:20:00,56.03,56.05,55.94,55.94,18228.0,46.8627,46.8794,46.7874,46.7874,18228.0
2020-09-11 12:30:00,55.91,55.91,55.76,55.81,73138.5,46.7623,46.7623,46.6369,46.6787,73138.5
2020-09-11 12:40:00,55.81,55.82,55.72,55.79,18873.0,46.6787,46.6871,46.6034,46.662,18873.0
2020-09-11 12:50:00,55.79,55.87,55.63,55.63,22447.5,46.662,46.7289,46.5282,46.5282,22447.5
2020-09-11 13:00:00,55.66,55.71,55.54,55.58,19224.0,46.5533,46.5951,46.4529,46.4863,19224.0
2020-09-11 13:10:00,55.57,55.65,55.49,55.63,28065.0,46.478,46.5449,46.4111,46.5282,28065.0
2020-09-11 13:20:00,55.62,55.64,55.56,55.61,72082.5,46.5198,46.5365,46.4696,46.5114,72082.5
2020-09-11 13:30:00,55.61,55.67,55.5,55.65,34258.5,46.5114,46.5616,46.4194,46.5449,34258.5
2020-09-11 13:40:00,55.64,55.74,55.61,55.7,20137.5,46.5365,46.6202,46.5114,46.5867,20137.5
2020-09-11 13:50:00,55.7,55.73,55.55,55.57,16746.0,46.5867,46.6118,46.4612,46.478,16746.0
2020-09-11 14:00:00,55.57,55.75,55.53,55.75,27111.0,46.478,46.6285,46.4445,46.6285,27111.0
2020-09-11 14:10:00,55.72,55.87,55.67,55.77,14970.0,46.6034,46.7289,46.5616,46.6453,14970.0
2020-09-11 14:20:00,55.78,55.85,55.72,55.75,10627.5,46.6536,46.7122,46.6034,46.6285,10627.5
2020-09-11 14:30:00,55.77,55.95,55.77,55.93,20259.0,46.6453,46.7958,46.6453,46.7791,20259.0
2020-09-11 14:40:00,55.95,55.96,55.79,55.8,20775.0,46.7958,46.8042,46.662,46.6703,20775.0
2020-09-11 14:50:00,55.8,55.88,55.76,55.83,33439.5,46.6703,46.7373,46.6369,46.6954,33439.5
2020-09-11 15:00:00,55.81,55.84,55.67,55.68,41955.0,46.6787,46.7038,46.5616,46.57,41955.0
2020-09-11 15:10:00,55.67,55.9,55.67,55.9,34008.0,46.5616,46.754,46.5616,46.754,34008.0
2020-09-11 15:20:00,55.89,56.0,55.88,55.95,32481.0,46.7456,46.8376,46.7373,46.7958,32481.0
2020-09-11 15:30:00,55.97,56.03,55.9,55.91,33532.5,46.8125,46.8627,46.754,46.7623,33532.5
2020-09-11 15:40:00,55.93,56.02,55.87,55.97,40623.0,46.7791,46.8543,46.7289,46.8125,40623.0
2020-09-11 15:50:00,55.97,55.99,55.85,55.93,169053.0,46.8125,46.8293,46.7122,46.7791,169053.0
2020-09-14 09:30:00,56.43,56.53,56.13,56.26,33288.0,47.1973,47.2809,46.9464,47.0551,33288.0
2020-09-14 09:40:00,56.23,56.33,56.17,56.31,14416.5,47.03,47.1136,46.9798,47.0969,14416.5
2020-09-14 09:50:00,56.42,56.57,56.42,56.49,11673.0,47.1889,47.3144,47.1889,47.2475,11673.0
2020-09-14 10:00:00,56.49,56.7,56.49,56.61,14667.0,47.2475,47.4231,47.2475,47.3478,14667.0
2020-09-14 10:10:00,56.63,56.64,56.51,56.61,12076.5,47.3645,47.3729,47.2642,47.3478,12076.5
2020-09-14 10:20:00,56.6,56.68,56.54,56.64,18399.0,47.3395,47.4064,47.2893,47.3729,18399.0
2020-09-14 10:30:00,56.61,56.62,56.49,56.5,13584.0,47.3478,47.3562,47.2475,47.2558,13584.0
2020-09-14 10:40:00,56.51,56.65,56.51,56.63,15397.5,47.2642,47.3813,47.2642,47.3645,15397.5
2020-09-14 10:50:00,56.65,56.7,56.53,56.53,13336.5,47.3813,47.4231,47.2809,47.2809,13336.5
2020-09-14 11:00:00,56.54,56.63,56.51,56.59,26347.5,47.2893,47.3645,47.2642,47.3311,26347.5
2020-09-14 11:10:00,56.6,56.61,56.52,56.57,12535.5,47.3395,47.3478,47.2725,47.3144,12535.5
2020-09-14 11:20:00,56.59,56.71,56.58,56.67,23340.0,47.3311,47.4315,47.3227,47.398,23340.0
2020-09-14 11:30:00,56.67,56.81,56.65,56.81,18370.5,47.398,47.5151,47.3813,47.5151,18370.5
2020-09-14 11:40:00,56.8,56.81,56.74,56.77,11101.5,47.5067,47.5151,47.4565,47.4816,11101.5
2020-09-14 11:50:00,56.78,56.87,56.78,56.85,16882.5,47.49,47.5653,47.49,47.5486,16882.5
2020-09-14 12:00:00,56.84,56.87,56.79,56.81,13060.5,47.5402,47.5653,47.4984,47.5151,13060.5
2020-09-14 12:10:00,56.8,56.96,56.8,56.94,16099.5,47.5067,47.6406,47.5067,47.6238,16099.5
2020-09-14 12:20:00,56.93,56.94,56.9,56.93,7650.0,47.6155,47.6238,47.5904,47.6155,7650.0
2020-09-14 12:30:00,56.95,56.95,56.9,56.91,8983.5,47.6322,47.6322,47.5904,47.5987,8983.5
2020-09-14 12:40:00,56.93,57.03,56.91,57.0,10050.0,47.6155,47.6991,47.5987,47.674,10050.0
2020-09-14 12:50:00,57.0,57.07,56.96,57.05,21600.0,47.674,47.7326,47.6406,47.7158,21600.0
2020-09-14 13:00:00,57.05,57.14,57.03,57.05,11121.0,47.7158,47.7911,47.6991,47.7158,11121.0
2020-09-14 13:10:00,57.05,57.11,57.0,57.02,17857.5,47.7158,47.766,47.674,47.6907,17857.5
2020-09-14 13:20:00,57.03,57.09,57.02,57.08,28645.5,47.6991,47.7493,47.6907,47.7409,28645.5
2020-09-14 13:30:00,57.09,57.11,57.01,57.05,33622.5,47.7493,47.766,47.6824,47.7158,33622.5
2020-09-14 13:40:00,57.05,57.07,56.97,57.01,17551.5,47.7158,47.7326,47.6489,47.6824,17551.5
2020-09-14 13:50:00,57.02,57.09,57.0,57.07,20121.0,47.6907,47.7493,47.674,47.7326,20121.0
2020-09-14 14:00:00,57.06,57.09,57.02,57.08,25596.0,47.7242,47.7493,47.6907,47.7409,25596.0
2020-09-14 14:10:00,57.09,57.21,57.05,57.2,24385.5,47.7493,47.8496,47.7158,47.8413,24385.5
2020-09-14 14:20:00,57.21,57.32,57.17,57.31,42492.0,47.8496,47.9417,47.8162,47.9333,42492.0
2020-09-14 14:30:00,57.31,57.37,57.3,57.3,46441.5,47.9333,47.9835,47.9249,47.9249,46441.5
2020-09-14 14:40:00,57.3,57.37,57.23,57.28,26734.5,47.9249,47.9835,47.8664,47.9082,26734.5
2020-09-14 14:50:00,57.29,57.41,57.24,57.39,63355.5,47.9166,48.0169,47.8747,48.0002,63355.5
2020-09-14 15:00:00,57.39,57.39,57.23,57.32,52938.0,48.0002,48.0002,47.8664,47.9417,52938.0
2020-09-14 15:10:00,57.32,57.33,57.21,57.3,52755.0,47.9417,47.95,47.8496,47.9249,52755.0
2020-09-14 15:20:00,57.29,57.33,57.2,57.31,53179.5,47.9166,47.95,47.8413,47.9333,53179.5
2020-09-14 15:30:00,57.31,57.39,57.26,57.37,69162.0,47.9333,48.0002,47.8915,47.9835,69162.0
2020-09-14 15:40:00,57.38,57.66,57.38,57.66,92601.0,47.9918,48.226,47.9918,48.226,92601.0
2020-09-14 15:50:00,57.65,57.73,57.53,57.57,407304.0,48.2177,48.2846,48.1173,48.1507,407304.0
2020-09-15 09:30:00,57.59,57.86,57.47,57.78,116716.5,48.1675,48.3933,48.0671,48.3264,116716.5
2020-09-15 09:40:00,57.78,57.99,57.48,57.51,72798.0,48.3264,48.502,48.0755,48.1006,72798.0
2020-09-15 09:50:00,57.53,57.57,57.41,57.48,33793.5,48.1173,48.1507,48.0169,48.0755,33793.5
2020-09-15 10:00:00,57.52,57.74,57.49,57.64,45700.5,48.1089,48.2929,48.0838,48.2093,45700.5
2020-09-15 10:10:00,57.62,57.67,57.53,57.59,34720.5,48.1926,48.2344,48.1173,48.1675,34720.5
2020-09-15 10:20:00,57.59,57.73,57.57,57.69,27862.5,48.1675,48.2846,48.1507,48.2511,27862.5
2020-09-15 10:30:00,57.69,57.85,57.66,57.79,23598.0,48.2511,48.3849,48.226,48.3348,23598.0
2020-09-15 10:40:00,57.79,57.84,57.69,57.76,12394.5,48.3348,48.3766,48.2511,48.3097,12394.5
2020-09-15 10:50:00,57.75,57.82,57.7,57.81,20499.0,48.3013,48.3598,48.2595,48.3515,20499.0
2020-09-15 11:00:00,57.81,57.91,57.79,57.79,45319.5,48.3515,48.4351,48.3348,48.3348,45319.5
2020-09-15 11:10:00,57.81,57.81,57.67,57.72,24069.0,48.3515,48.3515,48.2344,48.2762,24069.0
2020-09-15 11:20:00,57.71,57.71,57.55,57.61,19278.0,48.2678,48.2678,48.134,48.1842,19278.0
2020-09-15 11:30:00,57.59,57.59,57.51,57.51,19461.0,48.1675,48.1675,48.1006,48.1006,19461.0
2020-09-15 11:40:00,57.49,57.53,57.44,57.5,11515.5,48.0838,48.1173,48.042,48.0922,11515.5
2020-09-15 11:50:00,57.49,57.51,57.36,57.43,67275.0,48.0838,48.1006,47.9751,48.0337,67275.0
2020-09-15 12:00:00,57.43,57.49,57.4,57.4,11761.5,48.0337,48.0838,48.0086,48.0086,11761.5
2020-09-15 12:10:00,57.39,57.41,57.34,57.41,18852.0,48.0002,48.0169,47.9584,48.0169,18852.0
2020-09-15 12:20:00,57.39,57.42,57.37,57.4,9882.0,48.0002,48.0253,47.9835,48.0086,9882.0
2020-09-15 12:30:00,57.39,57.47,57.39,57.46,7575.0,48.0002,48.0671,48.0002,48.0587,7575.0
2020-09-15 12:40:00,57.47,57.47,57.39,57.4,9684.0,48.0671,48.0671,48.0002,48.0086,9684.0
2020-09-15 12:50:00,57.41,57.42,57.33,57.41,7468.5,48.0169,48.0253,47.95,48.0169,7468.5
2020-09-15 13:00:00,57.41,57.45,57.36,57.41,12948.0,48.0169,48.0504,47.9751,48.0169,12948.0
2020-09-15 13:10:00,57.4,57.45,57.39,57.4,7047.0,48.0086,48.0504,48.0002,48.0086,7047.0
2020-09-15 13:20:00,57.39,57.47,57.39,57.46,10326.0,48.0002,48.0671,48.0002,48.0587,10326.0
2020-09-15 13:30:00,57.46,57.46,57.4,57.45,32070.0,48.0587,48.0587,48.0086,48.0504,32070.0
2020-09-15 13:40:00,57.45,57.48,57.43,57.45,9069.0,48.0504,48.0755,48.0337,48.0504,9069.0
2020-09-15 13:50:00,57.45,57.48,57.43,57.45,10260.0,48.0504,48.0755,48.0337,48.0504,10260.0
2020-09-15 14:00:00,57.45,57.51,57.42,57.49,20968.5,48.0504,48.1006,48.0253,48.0838,20968.5
2020-09-15 14:10:00,57.49,57.51,57.45,57.45,13038.0,48.0838,48.1006,48.0504,48.0504,13038.0
2020-09-15 14:20:00,57.46,57.53,57.43,57.53,14190.0,48.0587,48.1173,48.0337,48.1173,14190.0
2020-09-15 14:30:00,57.51,57.58,57.49,57.55,16353.0,48.1006,48.1591,48.0838,48.134,16353.0
2020-09-15 14:40:00,57.55,57.62,57.55,57.61,18661.5,48.134,48.1926,48.134,48.1842,18661.5
2020-09-15 14:50:00,57.61,57.62,57.55,57.6,22756.5,48.1842,48.1926,48.134,48.1758,22756.5
2020-09-15 15:00:00,57.61,57.61,57.5,57.51,32698.5,48.1842,48.1842,48.0922,48.1006,32698.5
2020-09-15 15:10:00,57.53,57.61,57.51,57.59,27204.0,48.1173,48.1842,48.1006,48.1675,27204.0
2020-09-15 15:20:00,57.6,57.6,57.53,57.55,38980.5,48.1758,48.1758,48.1173,48.134,38980.5
2020-09-15 15:30:00,57.55,57.57,57.36,57.39,49240.5,48.134,48.1507,47.9751,48.0002,49240.5
2020-09-15 15:40:00,57.39,57.41,57.33,57.41,60699.0,48.0002,48.0169,47.95,48.0169,60699.0
2020-09-15 15:50:00,57.39,57.39,57.11,57.15,293902.5,48.0002,48.0002,47.766,47.7995,293902.5
2020-09-16 09:30:00,57.85,57.85,57.51,57.55,42420.0,48.3849,48.3849,48.1006,48.134,42420.0
2020-09-16 09:40:00,57.51,57.56,57.25,57.49,14791.5,48.1006,48.1424,47.8831,48.0838,14791.5
2020-09-16 09:50:00,57.5,57.53,57.28,57.32,12594.0,48.0922,48.1173,47.9082,47.9417,12594.0
2020-09-16 10:00:00,57.34,57.48,57.33,57.35,17977.5,47.9584,48.0755,47.95,47.9667,17977.5
2020-09-16 10:10:00,57.31,57.43,57.23,57.42,20119.5,47.9333,48.0337,47.8664,48.0253,20119.5
2020-09-16 10:20:00,57.4,57.54,57.37,57.41,17893.5,48.0086,48.1257,47.9835,48.0169,17893.5
2020-09-16 10:30:00,57.41,57.49,57.37,57.45,14815.5,48.0169,48.0838,47.9835,48.0504,14815.5
2020-09-16 10:40:00,57.45,57.51,57.38,57.43,11358.0,48.0504,48.1006,47.9918,48.0337,11358.0
2020-09-16 10:50:00,57.45,57.56,57.44,57.56,16147.5,48.0504,48.1424,48.042,48.1424,16147.5
2020-09-16 11:00:00,57.56,57.76,57.56,57.73,8940.0,48.1424,48.3097,48.1424,48.2846,8940.0
2020-09-16 11:10:00,57.7,57.97,57.7,57.93,35706.0,48.2595,48.4853,48.2595,48.4518,35706.0
2020-09-16 11:20:00,57.92,58.08,57.89,58.07,40287.0,48.4435,48.5773,48.4184,48.5689,40287.0
2020-09-16 11:30:00,58.09,58.13,57.95,58.09,30865.5,48.5857,48.6191,48.4686,48.5857,30865.5
2020-09-16 11:40:00,58.1,58.15,58.03,58.07,27627.0,48.594,48.6359,48.5355,48.5689,27627.0
2020-09-16 11:50:00,58.07,58.17,58.07,58.08,21720.0,48.5689,48.6526,48.5689,48.5773,21720.0
2020-09-16 12:00:00,58.07,58.13,58.03,58.04,22641.0,48.5689,48.6191,48.5355,48.5438,22641.0
2020-09-16 12:10:00,58.05,58.09,57.99,58.01,27129.0,48.5522,48.5857,48.502,48.5188,27129.0
2020-09-16 12:20:00,58.01,58.02,57.91,57.93,13639.5,48.5188,48.5271,48.4351,48.4518,13639.5
2020-09-16 12:30:00,57.91,57.93,57.83,57.92,16279.5,48.4351,48.4518,48.3682,48.4435,16279.5
2020-09-16 12:40:00,57.93,57.96,57.84,57.85,15291.0,48.4518,48.4769,48.3766,48.3849,15291.0
2020-09-16 12:50:00,57.84,57.96,57.83,57.94,18363.0,48.3766,48.4769,48.3682,48.4602,18363.0
2020-09-16 13:00:00,57.94,57.95,57.85,57.87,12189.0,48.4602,48.4686,48.3849,48.4017,12189.0
2020-09-16 13:10:00,57.87,57.87,57.8,57.82,12447.0,48.4017,48.4017,48.3431,48.3598,12447.0
2020-09-16 13:20:00,57.82,57.82,57.73,57.73,17583.0,48.3598,48.3598,48.2846,48.2846,17583.0
2020-09-16 13:30:00,57.74,57.76,57.69,57.7,18585.0,48.2929,48.3097,48.2511,48.2595,18585.0
2020-09-16 13:40:00,57.71,57.8,57.69,57.79,15442.5,48.2678,48.3431,48.2511,48.3348,15442.5
2020-09-16 13:50:00,57.77,57.89,57.74,57.89,24853.5,48.318,48.4184,48.2929,48.4184,24853.5
2020-09-16 14:00:00,57.91,58.04,57.82,57.82,18550.5,48.4351,48.5438,48.3598,48.3598,18550.5
2020-09-16 14:10:00,57.85,58.07,57.79,58.03,23190.0,48.3849,48.5689,48.3348,48.5355,23190.0
2020-09-16 14:20:00,58.02,58.07,57.99,58.06,22143.0,48.5271,48.5689,48.502,48.5606,22143.0
2020-09-16 14:30:00,58.08,58.19,58.02,58.19,26782.5,48.5773,48.6693,48.5271,48.6693,26782.5
2020-09-16 14:40:00,58.17,58.19,58.04,58.1,26490.0,48.6526,48.6693,48.5438,48.594,26490.0
2020-09-16 14:50:00,58.1,58.1,57.91,57.95,24505.5,48.594,48.594,48.4351,48.4686,24505.5
2020-09-16 15:00:00,57.95,58.03,57.81,57.81,31351.5,48.4686,48.5355,48.3515,48.3515,31351.5
2020-09-16 15:10:00,57.81,57.82,57.56,57.67,32044.5,48.3515,48.3598,48.1424,48.2344,32044.5
2020-09-16 15:20:00,57.69,57.71,57.58,57.58,29706.0,48.2511,48.2678,48.1591,48.1591,29706.0
2020-09-16 15:30:00,57.59,57.67,57.43,57.55,57222.0,48.1675,48.2344,48.0337,48.134,57222.0
2020-09-16 15:40:00,57.55,57.84,57.47,57.76,76054.5,48.134,48.3766,48.0671,48.3097,76054.5
2020-09-16 15:50:00,57.75,57.79,57.53,57.61,160608.0,48.3013,48.3348,48.1173,48.1842,160608.0
2020-09-17 09:30:00,56.23,57.03,56.15,56.99,78270.0,47.03,47.6991,46.9631,47.6656,78270.0
2020-09-17 09:40:00,57.05,57.17,56.87,57.04,35956.5,47.7158,47.8162,47.5653,47.7075,35956.5
2020-09-17 09:50:00,56.99,57.35,56.95,57.32,30471.0,47.6656,47.9667,47.6322,47.9417,30471.0
2020-09-17 10:00:00,57.31,57.46,57.25,57.41,24604.5,47.9333,48.0587,47.8831,48.0169,24604.5
2020-09-17 10:10:00,57.39,57.64,57.39,57.46,19323.0,48.0002,48.2093,48.0002,48.0587,19323.0
2020-09-17 10:20:00,57.47,57.55,57.19,57.33,64468.5,48.0671,48.134,47.8329,47.95,64468.5
2020-09-17 10:30:00,57.37,57.53,57.3,57.44,46815.0,47.9835,48.1173,47.9249,48.042,46815.0
2020-09-17 10:40:00,57.43,57.75,57.39,57.67,106230.0,48.0337,48.3013,48.0002,48.2344,106230.0
2020-09-17 10:50:00,57.68,57.77,57.63,57.64,43123.5,48.2428,48.318,48.2009,48.2093,43123.5
2020-09-17 11:00:00,57.67,57.93,57.66,57.91,34887.0,48.2344,48.4518,48.226,48.4351,34887.0
2020-09-17 11:10:00,57.91,57.93,57.79,57.82,44269.5,48.4351,48.4518,48.3348,48.3598,44269.5
2020-09-17 11:20:00,57.83,57.86,57.68,57.7,28867.5,48.3682,48.3933,48.2428,48.2595,28867.5
2020-09-17 11:30:00,57.72,57.81,57.67,57.74,18291.0,48.2762,48.3515,48.2344,48.2929,18291.0
2020-09-17 11:40:00,57.76,57.78,57.57,57.63,36319.5,48.3097,48.3264,48.1507,48.2009,36319.5
2020-09-17 11:50:00,57.65,57.67,57.49,57.55,34549.5,48.2177,48.2344,48.0838,48.134,34549.5
2020-09-17 12:00:00,57.55,57.66,57.52,57.57,20323.5,48.134,48.226,48.1089,48.1507,20323.5
2020-09-17 12:10:00,57.57,57.57,57.25,57.3,73920.0,48.1507,48.1507,47.8831,47.9249,73920.0
2020-09-17 12:20:00,57.31,57.32,57.19,57.28,25221.0,47.9333,47.9417,47.8329,47.9082,25221.0
2020-09-17 12:30:00,57.3,57.36,57.23,57.3,25755.0,47.9249,47.9751,47.8664,47.9249,25755.0
2020-09-17 12:40:00,57.3,57.3,57.11,57.21,34446.0,47.9249,47.9249,47.766,47.8496,34446.0
2020-09-17 12:50:00,57.21,57.5,57.14,57.5,23116.5,47.8496,48.0922,47.7911,48.0922,23116.5
2020-09-17 13:00:00,57.51,57.53,57.45,57.48,21451.5,48.1006,48.1173,48.0504,48.0755,21451.5
2020-09-17 13:10:00,57.47,57.5,57.35,57.37,18538.5,48.0671,48.0922,47.9667,47.9835,18538.5
2020-09-17 13:20:00,57.38,57.42,57.33,57.36,15220.5,47.9918,48.0253,47.95,47.9751,15220.5
2020-09-17 13:30:00,57.35,57.44,57.35,57.39,17083.5,47.9667,48.042,47.9667,48.0002,17083.5
2020-09-17 13:40:00,57.38,57.45,57.34,57.43,10567.5,47.9918,48.0504,47.9584,48.0337,10567.5
2020-09-17 13:50:00,57.43,57.43,57.28,57.29,16294.5,48.0337,48.0337,47.9082,47.9166,16294.5
2020-09-17 14:00:00,57.29,57.47,57.29,57.44,10998.0,47.9166,48.0671,47.9166,48.042,10998.0
2020-09-17 14:10:00,57.45,57.47,57.39,57.39,16102.5,48.0504,48.0671,48.0002,48.0002,16102.5
2020-09-17 14:20:00,57.41,57.41,57.17,57.17,24895.5,48.0169,48.0169,47.8162,47.8162,24895.5
2020-09-17 14:30:00,57.16,57.18,57.02,57.03,27129.0,47.8078,47.8246,47.6907,47.6991,27129.0
2020-09-17 14:40:00,57.03,57.15,56.99,57.09,22764.0,47.6991,47.7995,47.6656,47.7493,22764.0
2020-09-17 14:50:00,57.11,57.2,57.07,57.13,19807.5,47.766,47.8413,47.7326,47.7827,19807.5
2020-09-17 15:00:00,57.14,57.14,56.91,57.04,26290.5,47.7911,47.7911,47.5987,47.7075,26290.5
2020-09-17 15:10:00,57.05,57.19,57.05,57.07,30085.5,47.7158,47.8329,47.7158,47.7326,30085.5
2020-09-17 15:20:00,57.05,57.13,56.97,57.03,36030.0,47.7158,47.7827,47.6489,47.6991,36030.0
2020-09-17 15:30:00,57.02,57.37,57.01,57.36,43284.0,47.6907,47.9835,47.6824,47.9751,43284.0
2020-09-17 15:40:00,57.37,57.41,57.19,57.29,49884.0,47.9835,48.0169,47.8329,47.9166,49884.0
2020-09-17 15:50:00,57.27,57.29,57.17,57.25,163947.0,47.8998,47.9166,47.8162,47.8831,163947.0
2020-09-18 09:30:00,57.29,57.42,57.07,57.37,609469.5,47.9166,48.0253,47.7326,47.9835,609469.5
2020-09-18 09:40:00,57.37,57.49,57.28,57.29,17295.0,47.9835,48.0838,47.9082,47.9166,17295.0
2020-09-18 09:50:00,57.3,57.32,57.06,57.06,16096.5,47.9249,47.9417,47.7242,47.7242,16096.5
2020-09-18 10:00:00,57.09,57.21,57.04,57.19,13774.5,47.7493,47.8496,47.7075,47.8329,13774.5
2020-09-18 10:10:00,57.2,57.4,57.13,57.35,15243.0,47.8413,48.0086,47.7827,47.9667,15243.0
2020-09-18 10:20:00,57.33,57.49,57.29,57.45,26124.0,47.95,48.0838,47.9166,48.0504,26124.0
2020-09-18 10:30:00,57.45,57.45,57.21,57.23,33478.5,48.0504,48.0504,47.8496,47.8664,33478.5
2020-09-18 10:40:00,57.25,57.25,57.08,57.11,22453.5,47.8831,47.8831,47.7409,47.766,22453.5
2020-09-18 10:50:00,57.09,57.1,56.91,57.01,29068.5,47.7493,47.7576,47.5987,47.6824,29068.5
2020-09-18 11:00:00,57.02,57.17,56.99,57.14,35037.0,47.6907,47.8162,47.6656,47.7911,35037.0
2020-09-18 11:10:00,57.15,57.15,56.92,56.93,25771.5,47.7995,47.7995,47.6071,47.6155,25771.5
2020-09-18 11:20:00,56.93,57.07,56.93,56.97,20110.5,47.6155,47.7326,47.6155,47.6489,20110.5
2020-09-18 11:30:00,56.97,57.0,56.78,56.89,35283.0,47.6489,47.674,47.49,47.582,35283.0
2020-09-18 11:40:00,56.87,56.99,56.8,56.97,20887.5,47.5653,47.6656,47.5067,47.6489,20887.5
2020-09-18 11:50:00,56.99,56.99,56.86,56.86,16537.5,47.6656,47.6656,47.5569,47.5569,16537.5
2020-09-18 12:00:00,56.85,56.93,56.8,56.87,21570.0,47.5486,47.6155,47.5067,47.5653,21570.0
2020-09-18 12:10:00,56.85,56.9,56.59,56.65,32568.0,47.5486,47.5904,47.3311,47.3813,32568.0
2020-09-18 12:20:00,56.65,56.69,56.56,56.67,23446.5,47.3813,47.4147,47.306,47.398,23446.5
2020-09-18 12:30:00,56.67,56.67,56.49,56.59,33382.5,47.398,47.398,47.2475,47.3311,33382.5
2020-09-18 12:40:00,56.58,56.58,56.48,56.49,30628.5,47.3227,47.3227,47.2391,47.2475,30628.5
2020-09-18 12:50:00,56.48,56.56,56.42,56.54,22146.0,47.2391,47.306,47.1889,47.2893,22146.0
2020-09-18 13:00:00,56.53,56.57,56.45,56.49,24942.0,47.2809,47.3144,47.214,47.2475,24942.0
2020-09-18 13:10:00,56.47,56.61,56.41,56.43,19017.0,47.2307,47.3478,47.1805,47.1973,19017.0
2020-09-18 13:20:00,56.44,56.45,56.15,56.15,40165.5,47.2056,47.214,46.9631,46.9631,40165.5
2020-09-18 13:30:00,56.15,56.15,55.99,56.14,36148.5,46.9631,46.9631,46.8293,46.9547,36148.5
2020-09-18 13:40:00,56.12,56.19,56.09,56.17,14887.5,46.938,46.9965,46.9129,46.9798,14887.5
2020-09-18 13:50:00,56.16,56.27,56.15,56.23,15724.5,46.9714,47.0634,46.9631,47.03,15724.5
2020-09-18 14:00:00,56.22,56.25,56.13,56.23,18861.0,47.0216,47.0467,46.9464,47.03,18861.0
2020-09-18 14:10:00,56.23,56.27,56.1,56.1,15424.5,47.03,47.0634,46.9213,46.9213,15424.5
2020-09-18 14:20:00,56.11,56.27,56.11,56.19,11827.5,46.9296,47.0634,46.9296,46.9965,11827.5
2020-09-18 14:30:00,56.19,56.27,56.17,56.23,13870.5,46.9965,47.0634,46.9798,47.03,13870.5
2020-09-18 14:40:00,56.24,56.28,56.15,56.26,17320.5,47.0384,47.0718,46.9631,47.0551,17320.5
2020-09-18 14:50:00,56.26,56.33,56.19,56.32,12820.5,47.0551,47.1136,46.9965,47.1053,12820.5
2020-09-18 15:00:00,56.35,56.44,56.31,56.4,21805.5,47.1304,47.2056,47.0969,47.1722,21805.5
2020-09-18 15:10:00,56.41,56.47,56.33,56.35,18534.0,47.1805,47.2307,47.1136,47.1304,18534.0
2020-09-18 15:20:00,56.35,56.49,56.29,56.49,20131.5,47.1304,47.2475,47.0802,47.2475,20131.5
2020-09-18 15:30:00,56.49,56.56,56.43,56.52,28042.5,47.2475,47.306,47.1973,47.2725,28042.5
2020-09-18 15:40:00,56.52,56.54,56.31,56.31,38517.0,47.2725,47.2893,47.0969,47.0969,38517.0
2020-09-18 15:50:00,56.3,56.3,56.07,56.13,187389.0,47.0885,47.0885,46.8962,46.9464,187389.0
2020-09-21 09:30:00,55.61,55.72,54.77,54.79,50805.0,46.5114,46.6034,45.8089,45.8256,50805.0
2020-09-21 09:40:00,54.76,54.81,54.54,54.59,21663.0,45.8005,45.8423,45.6165,45.6583,21663.0
2020-09-21 09:50:00,54.59,54.64,54.34,54.51,26908.5,45.6583,45.7001,45.4492,45.5914,26908.5
2020-09-21 10:00:00,54.47,54.48,54.03,54.08,26029.5,45.558,45.5663,45.1899,45.2318,26029.5
2020-09-21 10:10:00,54.03,54.05,53.82,53.83,27498.0,45.1899,45.2067,45.0143,45.0227,27498.0
2020-09-21 10:20:00,53.82,53.89,53.71,53.89,24943.5,45.0143,45.0728,44.9223,45.0728,24943.5
2020-09-21 10:30:00,53.89,53.9,53.66,53.67,15252.0,45.0728,45.0812,44.8805,44.8888,15252.0
2020-09-21 10:40:00,53.61,53.98,53.57,53.98,58269.0,44.8387,45.1481,44.8052,45.1481,58269.0
2020-09-21 10:50:00,53.97,54.13,53.89,53.95,21502.5,45.1398,45.2736,45.0728,45.123,21502.5
2020-09-21 11:00:00,53.93,54.13,53.93,54.07,12757.5,45.1063,45.2736,45.1063,45.2234,12757.5
2020-09-21 11:10:00,54.11,54.11,53.63,53.66,11182.5,45.2569,45.2569,44.8554,44.8805,11182.5
2020-09-21 11:20:00,53.67,53.75,53.62,53.71,11925.0,44.8888,44.9558,44.847,44.9223,11925.0
2020-09-21 11:30:00,53.71,53.84,53.63,53.77,11761.5,44.9223,45.031,44.8554,44.9725,11761.5
2020-09-21 11:40:00,53.75,53.99,53.72,53.98,10833.0,44.9558,45.1565,44.9307,45.1481,10833.0
2020-09-21 11:50:00,53.95,54.05,53.94,54.01,163440.0,45.123,45.2067,45.1147,45.1732,163440.0
2020-09-21 12:00:00,54.03,54.31,54.02,54.23,39720.0,45.1899,45.4241,45.1816,45.3572,39720.0
2020-09-21 12:10:00,54.21,54.23,54.09,54.17,14536.5,45.3405,45.3572,45.2401,45.307,14536.5
2020-09-21 12:20:00,54.23,54.23,54.1,54.11,16026.0,45.3572,45.3572,45.2485,45.2569,16026.0
2020-09-21 12:30:00,54.1,54.1,53.96,54.07,40945.5,45.2485,45.2485,45.1314,45.2234,40945.5
2020-09-21 12:40:00,54.04,54.09,53.87,53.89,22399.5,45.1983,45.2401,45.0561,45.0728,22399.5
2020-09-21 12:50:00,53.87,53.87,53.71,53.78,16263.0,45.0561,45.0561,44.9223,44.9808,16263.0
2020-09-21 13:00:00,53.79,53.79,53.67,53.75,16413.0,44.9892,44.9892,44.8888,44.9558,16413.0
2020-09-21 13:10:00,53.73,53.82,53.69,53.77,15933.0,44.939,45.0143,44.9056,44.9725,15933.0
2020-09-21 13:20:00,53.81,53.86,53.78,53.8,11121.0,45.0059,45.0478,44.9808,44.9976,11121.0
2020-09-21 13:30:00,53.8,53.84,53.75,53.81,71613.0,44.9976,45.031,44.9558,45.0059,71613.0
2020-09-21 13:40:00,53.8,53.81,53.69,53.74,28714.5,44.9976,45.0059,44.9056,44.9474,28714.5
2020-09-21 13:50:00,53.73,53.77,53.67,53.71,38490.0,44.939,44.9725,44.8888,44.9223,38490.0
2020-09-21 14:00:00,53.7,53.73,53.58,53.65,73969.5,44.9139,44.939,44.8136,44.8721,73969.5
2020-09-21 14:10:00,53.66,53.77,53.62,53.67,34309.5,44.8805,44.9725,44.847,44.8888,34309.5
2020-09-21 14:20:00,53.68,53.89,53.68,53.86,25570.5,44.8972,45.0728,44.8972,45.0478,25570.5
2020-09-21 14:30:00,53.85,53.85,53.73,53.75,21234.0,45.0394,45.0394,44.939,44.9558,21234.0
2020-09-21 14:40:00,53.75,53.77,53.71,53.73,10758.0,44.9558,44.9725,44.9223,44.939,10758.0
2020-09-21 14:50:00,53.73,54.15,53.73,53.95,56602.5,44.939,45.2903,44.939,45.123,56602.5
2020-09-21 15:00:00,53.95,54.09,53.91,54.06,27481.5,45.123,45.2401,45.0896,45.215,27481.5
2020-09-21 15:10:00,54.07,54.13,54.04,54.09,28617.0,45.2234,45.2736,45.1983,45.2401,28617.0
2020-09-21 15:20:00,54.09,54.22,54.05,54.17,46476.0,45.2401,45.3489,45.2067,45.307,46476.0
2020-09-21 15:30:00,54.19,54.31,54.06,54.27,44365.5,45.3238,45.4241,45.215,45.3907,44365.5
2020-09-21 15:40:00,54.29,54.35,54.23,54.25,58033.5,45.4074,45.4576,45.3572,45.3739,58033.5
2020-09-21 15:50:00,54.23,54.62,54.22,54.61,269695.5,45.3572,45.6834,45.3489,45.675,269695.5
2020-09-22 09:30:00,54.32,55.01,53.98,55.01,48199.5,45.4325,46.0096,45.1481,46.0096,48199.5
2020-09-22 09:40:00,55.11,55.21,54.95,55.01,20280.0,46.0932,46.1769,45.9594,46.0096,20280.0
2020-09-22 09:50:00,54.95,54.99,54.79,54.89,16815.0,45.9594,45.9929,45.8256,45.9092,16815.0
2020-09-22 10:00:00,54.89,55.14,54.87,55.11,37246.5,45.9092,46.1183,45.8925,46.0932,37246.5
2020-09-22 10:10:00,55.07,55.27,55.03,55.25,22939.5,46.0598,46.2271,46.0263,46.2103,22939.5
2020-09-22 10:20:00,55.26,55.42,55.22,55.41,21648.0,46.2187,46.3525,46.1852,46.3442,21648.0
2020-09-22 10:30:00,55.4,55.45,55.28,55.28,43513.5,46.3358,46.3776,46.2354,46.2354,43513.5
2020-09-22 10:40:00,55.29,55.3,55.1,55.11,25975.5,46.2438,46.2522,46.0849,46.0932,25975.5
2020-09-22 10:50:00,55.09,55.12,54.93,54.93,34878.0,46.0765,46.1016,45.9427,45.9427,34878.0
2020-09-22 11:00:00,54.97,55.02,54.89,54.91,32076.0,45.9761,46.018,45.9092,45.926,32076.0
2020-09-22 11:10:00,54.93,55.03,54.89,54.97,21343.5,45.9427,46.0263,45.9092,45.9761,21343.5
2020-09-22 11:20:00,54.99,55.05,54.95,54.95,23277.0,45.9929,46.0431,45.9594,45.9594,23277.0
2020-09-22 11:30:00,54.94,54.94,54.78,54.83,12714.0,45.9511,45.9511,45.8172,45.8591,12714.0
2020-09-22 11:40:00,54.9,55.04,54.89,55.0,22594.5,45.9176,46.0347,45.9092,46.0012,22594.5
2020-09-22 11:50:00,54.98,55.11,54.97,55.09,17686.5,45.9845,46.0932,45.9761,46.0765,17686.5
2020-09-22 12:00:00,55.1,55.18,55.08,55.16,14223.0,46.0849,46.1518,46.0681,46.1351,14223.0
2020-09-22 12:10:00,55.15,55.17,55.11,55.15,23061.0,46.1267,46.1434,46.0932,46.1267,23061.0
2020-09-22 12:20:00,55.15,55.15,55.01,55.04,12018.0,46.1267,46.1267,46.0096,46.0347,12018.0
2020-09-22 12:30:00,55.03,55.05,54.97,55.02,21117.0,46.0263,46.0431,45.9761,46.018,21117.0
2020-09-22 12:40:00,55.01,55.03,54.94,54.96,11499.0,46.0096,46.0263,45.9511,45.9678,11499.0
2020-09-22 12:50:00,54.95,54.97,54.81,54.81,12385.5,45.9594,45.9761,45.8423,45.8423,12385.5
2020-09-22 13:00:00,54.81,54.89,54.77,54.89,11911.5,45.8423,45.9092,45.8089,45.9092,11911.5
2020-09-22 13:10:00,54.87,54.98,54.85,54.96,9828.0,45.8925,45.9845,45.8758,45.9678,9828.0
2020-09-22 13:20:00,54.97,55.05,54.95,55.01,14488.5,45.9761,46.0431,45.9594,46.0096,14488.5
2020-09-22 13:30:00,55.03,55.04,54.99,55.03,23049.0,46.0263,46.0347,45.9929,46.0263,23049.0
2020-09-22 13:40:00,55.03,55.1,54.98,55.1,22417.5,46.0263,46.0849,45.9845,46.0849,22417.5
2020-09-22 13:50:00,55.09,55.09,55.01,55.01,23443.5,46.0765,46.0765,46.0096,46.0096,23443.5
2020-09-22 14:00:00,55.02,55.06,54.96,54.96,28767.0,46.018,46.0514,45.9678,45.9678,28767.0
2020-09-22 14:10:00,54.96,55.05,54.95,55.04,17478.0,45.9678,46.0431,45.9594,46.0347,17478.0
2020-09-22 14:20:00,55.02,55.02,54.93,55.01,21630.0,46.018,46.018,45.9427,46.0096,21630.0
2020-09-22 14:30:00,55.02,55.04,54.97,55.01,32658.0,46.018,46.0347,45.9761,46.0096,32658.0
2020-09-22 14:40:00,55.01,55.15,55.01,55.15,27700.5,46.0096,46.1267,46.0096,46.1267,27700.5
2020-09-22 14:50:00,55.13,55.15,55.06,55.1,23959.5,46.11,46.1267,46.0514,46.0849,23959.5
2020-09-22 15:00:00,55.11,55.11,55.01,55.07,13899.0,46.0932,46.0932,46.0096,46.0598,13899.0
2020-09-22 15:10:00,55.07,55.09,55.0,55.07,23815.5,46.0598,46.0765,46.0012,46.0598,23815.5
2020-09-22 15:20:00,55.07,55.19,55.04,55.11,32724.0,46.0598,46.1601,46.0347,46.0932,32724.0
2020-09-22 15:30:00,55.11,55.12,55.03,55.09,45376.5,46.0932,46.1016,46.0263,46.0765,45376.5
2020-09-22 15:40:00,55.09,55.15,55.07,55.1,62119.5,46.0765,46.1267,46.0598,46.0849,62119.5
2020-09-22 15:50:00,55.11,55.11,54.89,54.89,209188.5,46.0932,46.0932,45.9092,45.9092,209188.5
2020-09-23 09:30:00,55.05,55.44,54.89,55.37,54472.5,46.0431,46.3692,45.9092,46.3107,54472.5
2020-09-23 09:40:00,55.37,55.7,55.23,55.66,21645.0,46.3107,46.5867,46.1936,46.5533,21645.0
2020-09-23 09:50:00,55.66,55.67,55.39,55.41,26730.0,46.5533,46.5616,46.3274,46.3442,26730.0
2020-09-23 10:00:00,55.41,55.49,55.35,55.42,33243.0,46.3442,46.4111,46.294,46.3525,33243.0
2020-09-23 10:10:00,55.41,55.48,55.31,55.43,29001.0,46.3442,46.4027,46.2605,46.3609,29001.0
2020-09-23 10:20:00,55.43,55.53,55.39,55.41,24027.0,46.3609,46.4445,46.3274,46.3442,24027.0
2020-09-23 10:30:00,55.43,55.51,55.21,55.25,20619.0,46.3609,46.4278,46.1769,46.2103,20619.0
2020-09-23 10:40:00,55.27,55.41,55.25,55.37,19777.5,46.2271,46.3442,46.2103,46.3107,19777.5
2020-09-23 10:50:00,55.37,55.38,55.22,55.31,44287.5,46.3107,46.3191,46.1852,46.2605,44287.5
2020-09-23 11:00:00,55.31,55.35,55.27,55.3,41818.5,46.2605,46.294,46.2271,46.2522,41818.5
2020-09-23 11:10:00,55.32,55.33,55.17,55.2,16843.5,46.2689,46.2772,46.1434,46.1685,16843.5
2020-09-23 11:20:00,55.21,55.21,55.06,55.11,14769.0,46.1769,46.1769,46.0514,46.0932,14769.0
2020-09-23 11:30:00,55.1,55.16,55.05,55.15,14575.5,46.0849,46.1351,46.0431,46.1267,14575.5
2020-09-23 11:40:00,55.17,55.22,55.07,55.07,10578.0,46.1434,46.1852,46.0598,46.0598,10578.0
2020-09-23 11:50:00,55.06,55.13,55.0,55.09,111076.5,46.0514,46.11,46.0012,46.0765,111076.5
2020-09-23 12:00:00,55.07,55.23,55.01,55.21,18898.5,46.0598,46.1936,46.0096,46.1769,18898.5
2020-09-23 12:10:00,55.22,55.28,55.17,55.18,15058.5,46.1852,46.2354,46.1434,46.1518,15058.5
2020-09-23 12:20:00,55.19,55.19,55.06,55.18,10026.0,46.1601,46.1601,46.0514,46.1518,10026.0
2020-09-23 12:30:00,55.16,55.24,55.13,55.19,23487.0,46.1351,46.202,46.11,46.1601,23487.0
2020-09-23 12:40:00,55.21,55.27,55.13,55.19,18945.0,46.1769,46.2271,46.11,46.1601,18945.0
2020-09-23 12:50:00,55.18,55.21,55.13,55.19,12738.0,46.1518,46.1769,46.11,46.1601,12738.0
2020-09-23 13:00:00,55.19,55.21,55.12,55.13,11002.5,46.1601,46.1769,46.1016,46.11,11002.5
2020-09-23 13:10:00,55.13,55.22,55.12,55.21,11065.5,46.11,46.1852,46.1016,46.1769,11065.5
2020-09-23 13:20:00,55.21,55.23,55.1,55.13,17827.5,46.1769,46.1936,46.0849,46.11,17827.5
2020-09-23 13:30:00,55.13,55.19,55.12,55.12,14415.0,46.11,46.1601,46.1016,46.1016,14415.0
2020-09-23 13:40:00,55.13,55.17,55.07,55.09,17218.5,46.11,46.1434,46.0598,46.0765,17218.5
2020-09-23 13:50:00,55.08,55.09,54.92,54.97,16777.5,46.0681,46.0765,45.9343,45.9761,16777.5
2020-09-23 14:00:00,54.97,54.97,54.75,54.75,34414.5,45.9761,45.9761,45.7921,45.7921,34414.5
2020-09-23 14:10:00,54.74,54.79,54.47,54.47,29844.0,45.7838,45.8256,45.558,45.558,29844.0
2020-09-23 14:20:00,54.49,54.57,54.43,54.45,35326.5,45.5747,45.6416,45.5245,45.5412,35326.5
2020-09-23 14:30:00,54.45,54.53,54.4,54.53,21726.0,45.5412,45.6081,45.4994,45.6081,21726.0
2020-09-23 14:40:00,54.52,54.55,54.39,54.46,19405.5,45.5998,45.6249,45.491,45.5496,19405.5
2020-09-23 14:50:00,54.46,54.51,54.27,54.27,22456.5,45.5496,45.5914,45.3907,45.3907,22456.5
2020-09-23 15:00:00,54.28,54.37,54.15,54.25,21301.5,45.399,45.4743,45.2903,45.3739,21301.5
2020-09-23 15:10:00,54.23,54.37,54.13,54.22,37872.0,45.3572,45.4743,45.2736,45.3489,37872.0
2020-09-23 15:20:00,54.19,54.33,54.11,54.33,30438.0,45.3238,45.4409,45.2569,45.4409,30438.0
2020-09-23 15:30:00,54.31,54.39,54.29,54.36,38089.5,45.4241,45.491,45.4074,45.4659,38089.5
2020-09-23 15:40:00,54.37,54.47,54.31,54.35,63715.5,45.4743,45.558,45.4241,45.4576,63715.5
2020-09-23 15:50:00,54.34,54.45,54.28,54.43,229228.5,45.4492,45.5412,45.399,45.5245,229228.5
2020-09-24 09:30:00,54.26,54.26,53.61,53.66,51052.5,45.3823,45.3823,44.8387,44.8805,51052.5
2020-09-24 09:40:00,53.63,54.31,53.63,54.29,33226.5,44.8554,45.4241,44.8554,45.4074,33226.5
2020-09-24 09:50:00,54.29,54.43,54.24,54.28,21861.0,45.4074,45.5245,45.3656,45.399,21861.0
2020-09-24 10:00:00,54.31,54.68,54.31,54.61,20224.5,45.4241,45.7336,45.4241,45.675,20224.5
2020-09-24 10:10:00,54.62,54.74,54.53,54.63,12750.0,45.6834,45.7838,45.6081,45.6918,12750.0
2020-09-24 10:20:00,54.61,54.65,54.53,54.59,17712.0,45.675,45.7085,45.6081,45.6583,17712.0
2020-09-24 10:30:00,54.6,54.67,54.49,54.56,39478.5,45.6667,45.7252,45.5747,45.6332,39478.5
2020-09-24 10:40:00,54.57,54.66,54.49,54.53,34753.5,45.6416,45.7169,45.5747,45.6081,34753.5
2020-09-24 10:50:00,54.53,54.67,54.46,54.62,21382.5,45.6081,45.7252,45.5496,45.6834,21382.5
2020-09-24 11:00:00,54.61,54.64,54.54,54.59,30214.5,45.675,45.7001,45.6165,45.6583,30214.5
2020-09-24 11:10:00,54.6,54.69,54.45,54.5,34350.0,45.6667,45.742,45.5412,45.583,34350.0
2020-09-24 11:20:00,54.49,54.66,54.46,54.46,28644.0,45.5747,45.7169,45.5496,45.5496,28644.0
2020-09-24 11:30:00,54.47,54.63,54.47,54.61,19722.0,45.558,45.6918,45.558,45.675,19722.0
2020-09-24 11:40:00,54.61,54.67,54.52,54.55,19680.0,45.675,45.7252,45.5998,45.6249,19680.0
2020-09-24 11:50:00,54.59,54.69,54.57,54.68,24898.5,45.6583,45.742,45.6416,45.7336,24898.5
2020-09-24 12:00:00,54.71,54.85,54.69,54.85,16848.0,45.7587,45.8758,45.742,45.8758,16848.0
2020-09-24 12:10:00,54.85,54.91,54.79,54.82,13963.5,45.8758,45.926,45.8256,45.8507,13963.5
2020-09-24 12:20:00,54.85,54.99,54.83,54.88,11484.0,45.8758,45.9929,45.8591,45.9009,11484.0
2020-09-24 12:30:00,54.85,54.87,54.63,54.67,14757.0,45.8758,45.8925,45.6918,45.7252,14757.0
2020-09-24 12:40:00,54.69,54.81,54.69,54.81,13198.5,45.742,45.8423,45.742,45.8423,13198.5
2020-09-24 12:50:00,54.83,55.03,54.81,55.03,13731.0,45.8591,46.0263,45.8423,46.0263,13731.0
2020-09-24 13:00:00,55.03,55.15,55.01,55.15,23193.0,46.0263,46.1267,46.0096,46.1267,23193.0
2020-09-24 13:10:00,55.16,55.28,55.14,55.2,33483.0,46.1351,46.2354,46.1183,46.1685,33483.0
2020-09-24 13:20:00,55.21,55.37,55.18,55.32,14160.0,46.1769,46.3107,46.1518,46.2689,14160.0
2020-09-24 13:30:00,55.31,55.36,55.29,55.31,12204.0,46.2605,46.3023,46.2438,46.2605,12204.0
2020-09-24 13:40:00,55.31,55.43,55.31,55.39,14569.5,46.2605,46.3609,46.2605,46.3274,14569.5
2020-09-24 13:50:00,55.41,55.47,55.28,55.29,14080.5,46.3442,46.3943,46.2354,46.2438,14080.5
2020-09-24 14:00:00,55.29,55.33,55.21,55.3,13531.5,46.2438,46.2772,46.1769,46.2522,13531.5
2020-09-24 14:10:00,55.27,55.28,55.03,55.05,17172.0,46.2271,46.2354,46.0263,46.0431,17172.0
2020-09-24 14:20:00,55.05,55.07,54.97,55.03,12499.5,46.0431,46.0598,45.9761,46.0263,12499.5
2020-09-24 14:30:00,55.03,55.12,54.99,55.01,22668.0,46.0263,46.1016,45.9929,46.0096,22668.0
2020-09-24 14:40:00,55.03,55.13,54.9,54.9,24045.0,46.0263,46.11,45.9176,45.9176,24045.0
2020-09-24 14:50:00,54.9,54.93,54.77,54.77,17104.5,45.9176,45.9427,45.8089,45.8089,17104.5
2020-09-24 15:00:00,54.77,54.85,54.74,54.78,17154.0,45.8089,45.8758,45.7838,45.8172,17154.0
2020-09-24 15:10:00,54.77,54.84,54.72,54.72,27789.0,45.8089,45.8674,45.767,45.767,27789.0
2020-09-24 15:20:00,54.68,54.68,54.54,54.61,23506.5,45.7336,45.7336,45.6165,45.675,23506.5
2020-09-24 15:30:00,54.59,54.71,54.53,54.71,29764.5,45.6583,45.7587,45.6081,45.7587,29764.5
2020-09-24 15:40:00,54.7,54.83,54.63,54.63,46914.0,45.7503,45.8591,45.6918,45.6918,46914.0
2020-09-24 15:50:00,54.57,54.79,54.57,54.79,130123.5,45.6416,45.8256,45.6416,45.8256,130123.5
2020-09-25 09:30:00,55.03,55.03,54.53,54.8,61116.0,46.0263,46.0263,45.6081,45.834,61116.0
2020-09-25 09:40:00,54.86,55.07,54.86,55.04,25123.5,45.8841,46.0598,45.8841,46.0347,25123.5
2020-09-25 09:50:00,55.06,55.41,55.02,55.25,37533.0,46.0514,46.3442,46.018,46.2103,37533.0
2020-09-25 10:00:00,55.25,55.27,55.03,55.04,12211.5,46.2103,46.2271,46.0263,46.0347,12211.5
2020-09-25 10:10:00,55.02,55.02,54.73,54.88,29166.0,46.018,46.018,45.7754,45.9009,29166.0
2020-09-25 10:20:00,54.88,55.15,54.87,55.15,14092.5,45.9009,46.1267,45.8925,46.1267,14092.5
2020-09-25 10:30:00,55.14,55.35,55.05,55.35,22477.5,46.1183,46.294,46.0431,46.294,22477.5
2020-09-25 10:40:00,55.35,55.43,55.27,55.37,11127.0,46.294,46.3609,46.2271,46.3107,11127.0
2020-09-25 10:50:00,55.33,55.46,55.25,55.28,17658.0,46.2772,46.386,46.2103,46.2354,17658.0
2020-09-25 11:00:00,55.3,55.31,55.11,55.14,16675.5,46.2522,46.2605,46.0932,46.1183,16675.5
2020-09-25 11:10:00,55.13,55.39,55.13,55.37,16731.0,46.11,46.3274,46.11,46.3107,16731.0
2020-09-25 11:20:00,55.35,55.44,55.3,55.4,21243.0,46.294,46.3692,46.2522,46.3358,21243.0
2020-09-25 11:30:00,55.41,55.47,55.36,55.4,14325.0,46.3442,46.3943,46.3023,46.3358,14325.0
2020-09-25 11:40:00,55.43,55.45,55.33,55.34,24657.0,46.3609,46.3776,46.2772,46.2856,24657.0
2020-09-25 11:50:00,55.36,55.41,55.32,55.34,24121.5,46.3023,46.3442,46.2689,46.2856,24121.5
2020-09-25 12:00:00,55.34,55.42,55.29,55.42,94798.5,46.2856,46.3525,46.2438,46.3525,94798.5
2020-09-25 12:10:00,55.41,55.63,55.41,55.5,23353.5,46.3442,46.5282,46.3442,46.4194,23353.5
2020-09-25 12:20:00,55.51,55.56,55.45,55.47,15658.5,46.4278,46.4696,46.3776,46.3943,15658.5
2020-09-25 12:30:00,55.47,55.51,55.39,55.51,15169.5,46.3943,46.4278,46.3274,46.4278,15169.5
2020-09-25 12:40:00,55.52,55.55,55.42,55.42,11407.5,46.4362,46.4612,46.3525,46.3525,11407.5
2020-09-25 12:50:00,55.42,55.51,55.42,55.49,9058.5,46.3525,46.4278,46.3525,46.4111,9058.5
2020-09-25 13:00:00,55.49,55.57,55.45,55.54,14710.5,46.4111,46.478,46.3776,46.4529,14710.5
2020-09-25 13:10:00,55.54,55.61,55.54,55.58,11608.5,46.4529,46.5114,46.4529,46.4863,11608.5
2020-09-25 13:20:00,55.61,55.64,55.57,55.6,10684.5,46.5114,46.5365,46.478,46.5031,10684.5
2020-09-25 13:30:00,55.6,55.64,55.59,55.6,8950.5,46.5031,46.5365,46.4947,46.5031,8950.5
2020-09-25 13:40:00,55.61,55.71,55.61,55.65,13876.5,46.5114,46.5951,46.5114,46.5449,13876.5
2020-09-25 13:50:00,55.65,55.77,55.65,55.73,16164.0,46.5449,46.6453,46.5449,46.6118,16164.0
2020-09-25 14:00:00,55.73,55.77,55.69,55.71,14665.5,46.6118,46.6453,46.5783,46.5951,14665.5
2020-09-25 14:10:00,55.69,55.77,55.63,55.77,13872.0,46.5783,46.6453,46.5282,46.6453,13872.0
2020-09-25 14:20:00,55.77,55.77,55.69,55.77,16605.0,46.6453,46.6453,46.5783,46.6453,16605.0
2020-09-25 14:30:00,55.76,55.76,55.67,55.74,16813.5,46.6369,46.6369,46.5616,46.6202,16813.5
2020-09-25 14:40:00,55.74,55.77,55.71,55.74,12924.0,46.6202,46.6453,46.5951,46.6202,12924.0
2020-09-25 14:50:00,55.73,55.85,55.73,55.85,15439.5,46.6118,46.7122,46.6118,46.7122,15439.5
2020-09-25 15:00:00,55.87,56.0,55.85,56.0,24045.0,46.7289,46.8376,46.7122,46.8376,24045.0
2020-09-25 15:10:00,55.99,56.07,55.94,56.07,25261.5,46.8293,46.8962,46.7874,46.8962,25261.5
2020-09-25 15:20:00,56.06,56.06,55.89,55.93,36987.0,46.8878,46.8878,46.7456,46.7791,36987.0
2020-09-25 15:30:00,55.93,55.94,55.76,55.76,31131.0,46.7791,46.7874,46.6369,46.6369,31131.0
2020-09-25 15:40:00,55.76,55.77,55.69,55.75,38703.0,46.6369,46.6453,46.5783,46.6285,38703.0
2020-09-25 15:50:00,55.75,55.75,55.61,55.69,141348.0,46.6285,46.6285,46.5114,46.5783,141348.0
2020-09-28 09:30:00,56.36,56.91,56.36,56.57,40008.0,47.1387,47.5987,47.1387,47.3144,40008.0
2020-09-28 09:40:00,56.6,56.96,56.55,56.84,41220.0,47.3395,47.6406,47.2976,47.5402,41220.0
2020-09-28 09:50:00,56.85,57.08,56.7,57.07,38778.0,47.5486,47.7409,47.4231,47.7326,38778.0
2020-09-28 10:00:00,57.09,57.11,56.89,56.97,29967.0,47.7493,47.766,47.582,47.6489,29967.0
2020-09-28 10:10:00,57.01,57.41,57.01,57.38,43969.5,47.6824,48.0169,47.6824,47.9918,43969.5
2020-09-28 10:20:00,57.4,57.72,57.38,57.56,68052.0,48.0086,48.2762,47.9918,48.1424,68052.0
2020-09-28 10:30:00,57.56,57.77,57.53,57.53,87913.5,48.1424,48.318,48.1173,48.1173,87913.5
2020-09-28 10:40:00,57.49,57.61,57.45,57.45,13651.5,48.0838,48.1842,48.0504,48.0504,13651.5
2020-09-28 10:50:00,57.45,57.47,57.36,57.43,44715.0,48.0504,48.0671,47.9751,48.0337,44715.0
2020-09-28 11:00:00,57.45,57.51,57.3,57.37,18964.5,48.0504,48.1006,47.9249,47.9835,18964.5
2020-09-28 11:10:00,57.35,57.49,57.33,57.47,13891.5,47.9667,48.0838,47.95,48.0671,13891.5
2020-09-28 11:20:00,57.45,57.49,57.31,57.49,14445.0,48.0504,48.0838,47.9333,48.0838,14445.0
2020-09-28 11:30:00,57.47,57.69,57.45,57.69,18280.5,48.0671,48.2511,48.0504,48.2511,18280.5
2020-09-28 11:40:00,57.69,57.7,57.57,57.63,19840.5,48.2511,48.2595,48.1507,48.2009,19840.5
2020-09-28 11:50:00,57.65,57.67,57.57,57.66,13954.5,48.2177,48.2344,48.1507,48.226,13954.5
2020-09-28 12:00:00,57.65,57.7,57.61,57.7,13318.5,48.2177,48.2595,48.1842,48.2595,13318.5
2020-09-28 12:10:00,57.7,57.73,57.6,57.61,10945.5,48.2595,48.2846,48.1758,48.1842,10945.5
2020-09-28 12:20:00,57.63,57.63,57.51,57.53,14193.0,48.2009,48.2009,48.1006,48.1173,14193.0
2020-09-28 12:30:00,57.54,57.56,57.47,57.48,14068.5,48.1257,48.1424,48.0671,48.0755,14068.5
2020-09-28 12:40:00,57.5,57.55,57.5,57.54,22906.5,48.0922,48.134,48.0922,48.1257,22906.5
2020-09-28 12:50:00,57.54,57.57,57.5,57.5,22641.0,48.1257,48.1507,48.0922,48.0922,22641.0
2020-09-28 13:00:00,57.49,57.53,57.47,57.49,12958.5,48.0838,48.1173,48.0671,48.0838,12958.5
2020-09-28 13:10:00,57.49,57.52,57.45,57.47,13332.0,48.0838,48.1089,48.0504,48.0671,13332.0
2020-09-28 13:20:00,57.48,57.53,57.45,57.48,22747.5,48.0755,48.1173,48.0504,48.0755,22747.5
2020-09-28 13:30:00,57.49,57.55,57.46,57.46,33666.0,48.0838,48.134,48.0587,48.0587,33666.0
2020-09-28 13:40:00,57.46,57.5,57.43,57.49,22512.0,48.0587,48.0922,48.0337,48.0838,22512.0
2020-09-28 13:50:00,57.49,57.5,57.43,57.45,20916.0,48.0838,48.0922,48.0337,48.0504,20916.0
2020-09-28 14:00:00,57.45,57.55,57.43,57.51,27697.5,48.0504,48.134,48.0337,48.1006,27697.5
2020-09-28 14:10:00,57.52,57.55,57.51,57.51,30939.0,48.1089,48.134,48.1006,48.1006,30939.0
2020-09-28 14:20:00,57.51,57.51,57.4,57.45,132313.5,48.1006,48.1006,48.0086,48.0504,132313.5
2020-09-28 14:30:00,57.46,57.55,57.45,57.54,71116.5,48.0587,48.134,48.0504,48.1257,71116.5
2020-09-28 14:40:00,57.54,57.67,57.53,57.64,42418.5,48.1257,48.2344,48.1173,48.2093,42418.5
2020-09-28 14:50:00,57.65,57.69,57.61,57.69,31941.0,48.2177,48.2511,48.1842,48.2511,31941.0
2020-09-28 15:00:00,57.68,57.71,57.6,57.63,28837.5,48.2428,48.2678,48.1758,48.2009,28837.5
2020-09-28 15:10:00,57.64,57.73,57.61,57.69,39273.0,48.2093,48.2846,48.1842,48.2511,39273.0
2020-09-28 15:20:00,57.7,57.73,57.63,57.67,31705.5,48.2595,48.2846,48.2009,48.2344,31705.5
2020-09-28 15:30:00,57.67,57.67,57.57,57.63,59091.0,48.2344,48.2344,48.1507,48.2009,59091.0
2020-09-28 15:40:00,57.63,57.73,57.55,57.57,108763.5,48.2009,48.2846,48.134,48.1507,108763.5
2020-09-28 15:50:00,57.57,57.73,57.51,57.73,263998.5,48.1507,48.2846,48.1006,48.2846,263998.5
2020-09-29 09:30:00,57.51,57.66,57.44,57.66,23584.5,48.1006,48.226,48.042,48.226,23584.5
2020-09-29 09:40:00,57.67,57.95,57.61,57.87,55761.0,48.2344,48.4686,48.1842,48.4017,55761.0
2020-09-29 09:50:00,57.84,58.0,57.75,57.88,19128.0,48.3766,48.5104,48.3013,48.41,19128.0
2020-09-29 10:00:00,57.87,58.0,57.79,57.97,38230.5,48.4017,48.5104,48.3348,48.4853,38230.5
2020-09-29 10:10:00,58.0,58.13,58.0,58.02,25444.5,48.5104,48.6191,48.5104,48.5271,25444.5
2020-09-29 10:20:00,58.01,58.1,57.93,57.99,16447.5,48.5188,48.594,48.4518,48.502,16447.5
2020-09-29 10:30:00,57.98,57.99,57.62,57.63,14625.0,48.4937,48.502,48.1926,48.2009,14625.0
2020-09-29 10:40:00,57.61,57.67,57.51,57.6,19422.0,48.1842,48.2344,48.1006,48.1758,19422.0
2020-09-29 10:50:00,57.6,57.63,57.53,57.53,15828.0,48.1758,48.2009,48.1173,48.1173,15828.0
2020-09-29 11:00:00,57.53,57.57,57.42,57.42,18952.5,48.1173,48.1507,48.0253,48.0253,18952.5
2020-09-29 11:10:00,57.41,57.53,57.4,57.52,14130.0,48.0169,48.1173,48.0086,48.1089,14130.0
2020-09-29 11:20:00,57.53,57.59,57.51,57.58,12624.0,48.1173,48.1675,48.1006,48.1591,12624.0
2020-09-29 11:30:00,57.59,57.68,57.59,57.66,11220.0,48.1675,48.2428,48.1675,48.226,11220.0
2020-09-29 11:40:00,57.61,57.61,57.33,57.39,15274.5,48.1842,48.1842,47.95,48.0002,15274.5
2020-09-29 11:50:00,57.37,57.41,57.33,57.36,12009.0,47.9835,48.0169,47.95,47.9751,12009.0
2020-09-29 12:00:00,57.33,57.35,57.23,57.33,11530.5,47.95,47.9667,47.8664,47.95,11530.5
2020-09-29 12:10:00,57.32,57.33,57.25,57.25,12183.0,47.9417,47.95,47.8831,47.8831,12183.0
2020-09-29 12:20:00,57.26,57.33,57.19,57.32,12888.0,47.8915,47.95,47.8329,47.9417,12888.0
2020-09-29 12:30:00,57.29,57.39,57.29,57.37,16458.0,47.9166,48.0002,47.9166,47.9835,16458.0
2020-09-29 12:40:00,57.35,57.4,57.31,57.4,12958.5,47.9667,48.0086,47.9333,48.0086,12958.5
2020-09-29 12:50:00,57.37,57.52,57.37,57.51,26566.5,47.9835,48.1089,47.9835,48.1006,26566.5
2020-09-29 13:00:00,57.51,57.52,57.35,57.37,37887.0,48.1006,48.1089,47.9667,47.9835,37887.0
2020-09-29 13:10:00,57.37,57.42,57.29,57.39,24247.5,47.9835,48.0253,47.9166,48.0002,24247.5
2020-09-29 13:20:00,57.41,57.5,57.39,57.49,18109.5,48.0169,48.0922,48.0002,48.0838,18109.5
2020-09-29 13:30:00,57.51,57.59,57.49,57.51,18673.5,48.1006,48.1675,48.0838,48.1006,18673.5
2020-09-29 13:40:00,57.51,57.61,57.51,57.58,15333.0,48.1006,48.1842,48.1006,48.1591,15333.0
2020-09-29 13:50:00,57.59,57.76,57.59,57.67,26152.5,48.1675,48.3097,48.1675,48.2344,26152.5
2020-09-29 14:00:00,57.67,57.68,57.59,57.63,17386.5,48.2344,48.2428,48.1675,48.2009,17386.5
2020-09-29 14:10:00,57.63,57.69,57.58,57.69,16215.0,48.2009,48.2511,48.1591,48.2511,16215.0
2020-09-29 14:20:00,57.67,57.7,57.61,57.67,21471.0,48.2344,48.2595,48.1842,48.2344,21471.0
2020-09-29 14:30:00,57.67,57.73,57.63,57.67,23091.0,48.2344,48.2846,48.2009,48.2344,23091.0
2020-09-29 14:40:00,57.67,57.67,57.6,57.64,22300.5,48.2344,48.2344,48.1758,48.2093,22300.5
2020-09-29 14:50:00,57.65,57.7,57.64,57.65,19450.5,48.2177,48.2595,48.2093,48.2177,19450.5
2020-09-29 15:00:00,57.66,57.69,57.61,57.65,28521.0,48.226,48.2511,48.1842,48.2177,28521.0
2020-09-29 15:10:00,57.66,57.72,57.62,57.72,27864.0,48.226,48.2762,48.1926,48.2762,27864.0
2020-09-29 15:20:00,57.71,57.71,57.6,57.65,27792.0,48.2678,48.2678,48.1758,48.2177,27792.0
2020-09-29 15:30:00,57.65,57.71,57.58,57.61,32092.5,48.2177,48.2678,48.1591,48.1842,32092.5
2020-09-29 15:40:00,57.59,57.67,57.57,57.65,45589.5,48.1675,48.2344,48.1507,48.2177,45589.5
2020-09-29 15:50:00,57.65,57.67,57.42,57.44,212137.5,48.2177,48.2344,48.0253,48.042,212137.5
2020-09-30 09:30:00,57.69,58.17,57.45,58.01,22255.5,48.2511,48.6526,48.0504,48.5188,22255.5
2020-09-30 09:40:00,58.02,58.03,57.75,57.88,27520.5,48.5271,48.5355,48.3013,48.41,27520.5
2020-09-30 09:50:00,57.85,58.05,57.79,58.02,40305.0,48.3849,48.5522,48.3348,48.5271,40305.0
2020-09-30 10:00:00,58.03,58.41,58.01,58.34,25882.5,48.5355,48.8533,48.5188,48.7948,25882.5
2020-09-30 10:10:00,58.32,58.45,58.19,58.33,31212.0,48.778,48.8868,48.6693,48.7864,31212.0
2020-09-30 10:20:00,58.35,58.47,58.31,58.41,23326.5,48.8031,48.9035,48.7697,48.8533,23326.5
2020-09-30 10:30:00,58.39,58.45,58.28,58.32,34708.5,48.8366,48.8868,48.7446,48.778,34708.5
2020-09-30 10:40:00,58.33,58.43,58.25,58.31,25548.0,48.7864,48.87,48.7195,48.7697,25548.0
2020-09-30 10:50:00,58.33,58.37,58.19,58.19,18754.5,48.7864,48.8199,48.6693,48.6693,18754.5
2020-09-30 11:00:00,58.19,58.2,58.04,58.09,15738.0,48.6693,48.6777,48.5438,48.5857,15738.0
2020-09-30 11:10:00,58.11,58.13,58.03,58.1,19657.5,48.6024,48.6191,48.5355,48.594,19657.5
2020-09-30 11:20:00,58.11,58.12,57.91,57.91,34036.5,48.6024,48.6108,48.4351,48.4351,34036.5
2020-09-30 11:30:00,57.88,57.88,57.62,57.62,20019.0,48.41,48.41,48.1926,48.1926,20019.0
2020-09-30 11:40:00,57.64,57.64,57.53,57.57,27192.0,48.2093,48.2093,48.1173,48.1507,27192.0
2020-09-30 11:50:00,57.57,57.62,57.45,57.46,16422.0,48.1507,48.1926,48.0504,48.0587,16422.0
2020-09-30 12:00:00,57.45,57.57,57.45,57.46,22509.0,48.0504,48.1507,48.0504,48.0587,22509.0
2020-09-30 12:10:00,57.45,57.62,57.43,57.59,17358.0,48.0504,48.1926,48.0337,48.1675,17358.0
2020-09-30 12:20:00,57.61,57.69,57.59,57.61,31368.0,48.1842,48.2511,48.1675,48.1842,31368.0
2020-09-30 12:30:00,57.61,57.61,57.47,57.49,23271.0,48.1842,48.1842,48.0671,48.0838,23271.0
2020-09-30 12:40:00,57.49,57.54,57.43,57.45,24646.5,48.0838,48.1257,48.0337,48.0504,24646.5
2020-09-30 12:50:00,57.45,57.5,57.38,57.41,25611.0,48.0504,48.0922,47.9918,48.0169,25611.0
2020-09-30 13:00:00,57.4,57.4,57.2,57.31,34215.0,48.0086,48.0086,47.8413,47.9333,34215.0
2020-09-30 13:10:00,57.31,57.33,57.24,57.3,24516.0,47.9333,47.95,47.8747,47.9249,24516.0
2020-09-30 13:20:00,57.29,57.37,57.25,57.31,28485.0,47.9166,47.9835,47.8831,47.9333,28485.0
2020-09-30 13:30:00,57.31,57.41,57.31,57.35,21430.5,47.9333,48.0169,47.9333,47.9667,21430.5
2020-09-30 13:40:00,57.36,57.41,57.32,57.37,21337.5,47.9751,48.0169,47.9417,47.9835,21337.5
2020-09-30 13:50:00,57.36,57.41,57.32,57.39,28426.5,47.9751,48.0169,47.9417,48.0002,28426.5
2020-09-30 14:00:00,57.39,57.53,57.35,57.53,31297.5,48.0002,48.1173,47.9667,48.1173,31297.5
2020-09-30 14:10:00,57.52,57.59,57.49,57.49,25834.5,48.1089,48.1675,48.0838,48.0838,25834.5
2020-09-30 14:20:00,57.49,57.55,57.09,57.24,38389.5,48.0838,48.134,47.7493,47.8747,38389.5
2020-09-30 14:30:00,57.22,57.23,56.85,56.87,35011.5,47.858,47.8664,47.5486,47.5653,35011.5
2020-09-30 14:40:00,56.87,56.93,56.67,56.72,26908.5,47.5653,47.6155,47.398,47.4398,26908.5
2020-09-30 14:50:00,56.73,56.99,56.7,56.97,31828.5,47.4482,47.6656,47.4231,47.6489,31828.5
2020-09-30 15:00:00,56.97,57.03,56.82,56.95,35590.5,47.6489,47.6991,47.5235,47.6322,35590.5
2020-09-30 15:10:00,56.95,56.95,56.55,56.6,44724.0,47.6322,47.6322,47.2976,47.3395,44724.0
2020-09-30 15:20:00,56.6,56.71,56.45,56.68,41611.5,47.3395,47.4315,47.214,47.4064,41611.5
2020-09-30 15:30:00,56.65,56.75,56.59,56.68,64450.5,47.3813,47.4649,47.3311,47.4064,64450.5
2020-09-30 15:40:00,56.68,56.91,56.63,56.91,89374.5,47.4064,47.5987,47.3645,47.5987,89374.5
2020-09-30 15:50:00,56.92,57.04,56.82,56.87,282285.0,47.6071,47.7075,47.5235,47.5653,282285.0
2020-10-01 09:30:00,57.34,57.47,57.19,57.41,29977.5,47.9584,48.0671,47.8329,48.0169,29977.5
2020-10-01 09:40:00,57.38,57.48,57.11,57.23,15220.5,47.9918,48.0755,47.766,47.8664,15220.5
2020-10-01 09:50:00,57.21,57.27,56.8,56.84,17746.5,47.8496,47.8998,47.5067,47.5402,17746.5
2020-10-01 10:00:00,56.82,56.93,56.69,56.78,15585.0,47.5235,47.6155,47.4147,47.49,15585.0
2020-10-01 10:10:00,56.83,56.91,56.75,56.84,10437.0,47.5318,47.5987,47.4649,47.5402,10437.0
2020-10-01 10:20:00,56.86,56.91,56.74,56.86,9750.0,47.5569,47.5987,47.4565,47.5569,9750.0
2020-10-01 10:30:00,56.83,57.06,56.77,57.0,12472.5,47.5318,47.7242,47.4816,47.674,12472.5
2020-10-01 10:40:00,57.0,57.09,56.83,56.88,16063.5,47.674,47.7493,47.5318,47.5736,16063.5
2020-10-01 10:50:00,56.88,56.88,56.74,56.86,28878.0,47.5736,47.5736,47.4565,47.5569,28878.0
2020-10-01 11:00:00,56.87,56.97,56.78,56.79,24445.5,47.5653,47.6489,47.49,47.4984,24445.5
2020-10-01 11:10:00,56.81,56.96,56.71,56.87,17643.0,47.5151,47.6406,47.4315,47.5653,17643.0
2020-10-01 11:20:00,56.87,57.09,56.87,57.01,19086.0,47.5653,47.7493,47.5653,47.6824,19086.0
2020-10-01 11:30:00,57.03,57.07,56.95,56.96,14980.5,47.6991,47.7326,47.6322,47.6406,14980.5
2020-10-01 11:40:00,56.95,56.95,56.81,56.81,17769.0,47.6322,47.6322,47.5151,47.5151,17769.0
2020-10-01 11:50:00,56.79,56.91,56.75,56.89,15277.5,47.4984,47.5987,47.4649,47.582,15277.5
2020-10-01 12:00:00,56.87,56.88,56.75,56.77,28885.5,47.5653,47.5736,47.4649,47.4816,28885.5
2020-10-01 12:10:00,56.79,56.79,56.61,56.71,21531.0,47.4984,47.4984,47.3478,47.4315,21531.0
2020-10-01 12:20:00,56.73,56.79,56.7,56.75,16749.0,47.4482,47.4984,47.4231,47.4649,16749.0
2020-10-01 12:30:00,56.74,56.79,56.71,56.77,16023.0,47.4565,47.4984,47.4315,47.4816,16023.0
2020-10-01 12:40:00,56.78,56.84,56.71,56.71,14319.0,47.49,47.5402,47.4315,47.4315,14319.0
2020-10-01 12:50:00,56.71,56.75,56.67,56.67,11514.0,47.4315,47.4649,47.398,47.398,11514.0
2020-10-01 13:00:00,56.68,56.77,56.62,56.76,15249.0,47.4064,47.4816,47.3562,47.4733,15249.0
2020-10-01 13:10:00,56.77,56.77,56.59,56.61,14307.0,47.4816,47.4816,47.3311,47.3478,14307.0
2020-10-01 13:20:00,56.6,56.63,56.44,56.47,17763.0,47.3395,47.3645,47.2056,47.2307,17763.0
2020-10-01 13:30:00,56.49,56.53,56.41,56.45,13533.0,47.2475,47.2809,47.1805,47.214,13533.0
2020-10-01 13:40:00,56.42,56.47,56.29,56.33,14472.0,47.1889,47.2307,47.0802,47.1136,14472.0
2020-10-01 13:50:00,56.31,56.36,56.11,56.17,33046.5,47.0969,47.1387,46.9296,46.9798,33046.5
2020-10-01 14:00:00,56.17,56.33,55.75,55.78,88078.5,46.9798,47.1136,46.6285,46.6536,88078.5
2020-10-01 14:10:00,55.78,55.84,55.71,55.78,41323.5,46.6536,46.7038,46.5951,46.6536,41323.5
2020-10-01 14:20:00,55.79,56.04,55.76,56.03,36579.0,46.662,46.8711,46.6369,46.8627,36579.0
2020-10-01 14:30:00,56.01,56.15,56.01,56.13,36051.0,46.846,46.9631,46.846,46.9464,36051.0
2020-10-01 14:40:00,56.15,56.2,56.06,56.17,24541.5,46.9631,47.0049,46.8878,46.9798,24541.5
2020-10-01 14:50:00,56.18,56.39,56.16,56.39,24922.5,46.9882,47.1638,46.9714,47.1638,24922.5
2020-10-01 15:00:00,56.39,56.49,56.35,56.39,22171.5,47.1638,47.2475,47.1304,47.1638,22171.5
2020-10-01 15:10:00,56.41,56.47,56.33,56.34,17505.0,47.1805,47.2307,47.1136,47.122,17505.0
2020-10-01 15:20:00,56.36,56.37,56.21,56.33,25287.0,47.1387,47.1471,47.0133,47.1136,25287.0
2020-10-01 15:30:00,56.33,56.37,56.23,56.27,26061.0,47.1136,47.1471,47.03,47.0634,26061.0
2020-10-01 15:40:00,56.28,56.31,56.16,56.3,29383.5,47.0718,47.0969,46.9714,47.0885,29383.5
2020-10-01 15:50:00,56.31,56.41,56.25,56.32,96513.0,47.0969,47.1805,47.0467,47.1053,96513.0
2020-10-02 09:30:00,55.71,56.29,55.23,56.29,42129.0,46.5951,47.0802,46.1936,47.0802,42129.0
2020-10-02 09:40:00,56.2,56.33,55.95,56.11,18978.0,47.0049,47.1136,46.7958,46.9296,18978.0
2020-10-02 09:50:00,56.12,56.12,55.76,56.02,22866.0,46.938,46.938,46.6369,46.8543,22866.0
2020-10-02 10:00:00,55.98,56.3,55.94,56.22,10759.5,46.8209,47.0885,46.7874,47.0216,10759.5
2020-10-02 10:10:00,56.25,56.31,56.0,56.17,11256.0,47.0467,47.0969,46.8376,46.9798,11256.0
2020-10-02 10:20:00,56.14,56.35,56.01,56.32,7798.5,46.9547,47.1304,46.846,47.1053,7798.5
2020-10-02 10:30:00,56.26,56.32,56.11,56.11,7996.5,47.0551,47.1053,46.9296,46.9296,7996.5
2020-10-02 10:40:00,56.08,56.36,56.03,56.34,13812.0,46.9045,47.1387,46.8627,47.122,13812.0
2020-10-02 10:50:00,56.37,56.39,56.22,56.29,23428.5,47.1471,47.1638,47.0216,47.0802,23428.5
2020-10-02 11:00:00,56.22,56.41,56.17,56.38,12043.5,47.0216,47.1805,46.9798,47.1554,12043.5
2020-10-02 11:10:00,56.39,56.62,56.34,56.59,9808.5,47.1638,47.3562,47.122,47.3311,9808.5
2020-10-02 11:20:00,56.55,56.63,56.45,56.53,10254.0,47.2976,47.3645,47.214,47.2809,10254.0
2020-10-02 11:30:00,56.58,56.61,56.42,56.43,24348.0,47.3227,47.3478,47.1889,47.1973,24348.0
2020-10-02 11:40:00,56.43,56.51,56.39,56.51,13080.0,47.1973,47.2642,47.1638,47.2642,13080.0
2020-10-02 11:50:00,56.48,56.53,56.35,56.41,29994.0,47.2391,47.2809,47.1304,47.1805,29994.0
2020-10-02 12:00:00,56.38,56.71,56.34,56.61,44043.0,47.1554,47.4315,47.122,47.3478,44043.0
2020-10-02 12:10:00,56.59,56.89,56.53,56.79,22257.0,47.3311,47.582,47.2809,47.4984,22257.0
2020-10-02 12:20:00,56.85,56.96,56.73,56.81,19485.0,47.5486,47.6406,47.4482,47.5151,19485.0
2020-10-02 12:30:00,56.82,56.99,56.82,56.97,12391.5,47.5235,47.6656,47.5235,47.6489,12391.5
2020-10-02 12:40:00,56.99,57.13,56.96,57.1,18736.5,47.6656,47.7827,47.6406,47.7576,18736.5
2020-10-02 12:50:00,57.13,57.13,56.98,57.13,14418.0,47.7827,47.7827,47.6573,47.7827,14418.0
2020-10-02 13:00:00,57.14,57.19,57.05,57.17,21211.5,47.7911,47.8329,47.7158,47.8162,21211.5
2020-10-02 13:10:00,57.16,57.23,57.0,57.18,28564.5,47.8078,47.8664,47.674,47.8246,28564.5
2020-10-02 13:20:00,57.14,57.2,57.09,57.15,9277.5,47.7911,47.8413,47.7493,47.7995,9277.5
2020-10-02 13:30:00,57.13,57.13,56.98,57.05,12601.5,47.7827,47.7827,47.6573,47.7158,12601.5
2020-10-02 13:40:00,57.02,57.03,56.78,56.82,23301.0,47.6907,47.6991,47.49,47.5235,23301.0
2020-10-02 13:50:00,56.82,56.87,56.74,56.77,13224.0,47.5235,47.5653,47.4565,47.4816,13224.0
2020-10-02 14:00:00,56.75,56.93,56.75,56.89,10947.0,47.4649,47.6155,47.4649,47.582,10947.0
2020-10-02 14:10:00,56.89,56.98,56.89,56.93,13744.5,47.582,47.6573,47.582,47.6155,13744.5
2020-10-02 14:20:00,56.94,57.01,56.9,57.01,12667.5,47.6238,47.6824,47.5904,47.6824,12667.5
2020-10-02 14:30:00,57.03,57.11,56.9,57.05,37230.0,47.6991,47.766,47.5904,47.7158,37230.0
2020-10-02 14:40:00,57.05,57.15,57.02,57.06,18337.5,47.7158,47.7995,47.6907,47.7242,18337.5
2020-10-02 14:50:00,57.06,57.07,56.9,56.93,36090.0,47.7242,47.7326,47.5904,47.6155,36090.0
2020-10-02 15:00:00,56.94,56.96,56.83,56.91,13285.5,47.6238,47.6406,47.5318,47.5987,13285.5
2020-10-02 15:10:00,56.89,57.03,56.74,56.85,19434.0,47.582,47.6991,47.4565,47.5486,19434.0
2020-10-02 15:20:00,56.85,56.91,56.82,56.86,13770.0,47.5486,47.5987,47.5235,47.5569,13770.0
2020-10-02 15:30:00,56.87,57.01,56.8,56.82,23935.5,47.5653,47.6824,47.5067,47.5235,23935.5
2020-10-02 15:40:00,56.82,56.84,56.71,56.8,38715.0,47.5235,47.5402,47.4315,47.5067,38715.0
2020-10-02 15:50:00,56.81,56.84,56.65,56.68,111382.5,47.5151,47.5402,47.3813,47.4064,111382.5
2020-10-05 09:30:00,57.29,57.95,57.12,57.8,94137.0,47.9166,48.4686,47.7744,48.3431,94137.0
2020-10-05 09:40:00,57.86,58.07,57.67,58.03,36124.5,48.3933,48.5689,48.2344,48.5355,36124.5
2020-10-05 09:50:00,58.03,58.08,57.85,58.07,48478.5,48.5355,48.5773,48.3849,48.5689,48478.5
2020-10-05 10:00:00,58.13,58.25,57.99,58.11,30388.5,48.6191,48.7195,48.502,48.6024,30388.5
2020-10-05 10:10:00,58.11,58.18,57.93,58.16,20601.0,48.6024,48.6609,48.4518,48.6442,20601.0
2020-10-05 10:20:00,58.18,58.25,58.01,58.1,35899.5,48.6609,48.7195,48.5188,48.594,35899.5
2020-10-05 10:30:00,58.1,58.18,57.83,57.97,39211.5,48.594,48.6609,48.3682,48.4853,39211.5
2020-10-05 10:40:00,57.96,58.09,57.95,58.05,13051.5,48.4769,48.5857,48.4686,48.5522,13051.5
2020-10-05 10:50:00,58.03,58.14,57.99,58.11,44941.5,48.5355,48.6275,48.502,48.6024,44941.5
2020-10-05 11:00:00,58.1,58.31,58.09,58.23,9450.0,48.594,48.7697,48.5857,48.7028,9450.0
2020-10-05 11:10:00,58.2,58.39,58.11,58.39,14074.5,48.6777,48.8366,48.6024,48.8366,14074.5
2020-10-05 11:20:00,58.37,58.42,58.29,58.35,25782.0,48.8199,48.8617,48.7529,48.8031,25782.0
2020-10-05 11:30:00,58.33,58.36,58.21,58.23,21996.0,48.7864,48.8115,48.686,48.7028,21996.0
2020-10-05 11:40:00,58.25,58.44,58.25,58.39,9328.5,48.7195,48.8784,48.7195,48.8366,9328.5
2020-10-05 11:50:00,58.41,58.47,58.39,58.42,10005.0,48.8533,48.9035,48.8366,48.8617,10005.0
2020-10-05 12:00:00,58.39,58.41,58.3,58.33,9195.0,48.8366,48.8533,48.7613,48.7864,9195.0
2020-10-05 12:10:00,58.32,58.35,58.25,58.28,12925.5,48.778,48.8031,48.7195,48.7446,12925.5
2020-10-05 12:20:00,58.29,58.34,58.26,58.29,14388.0,48.7529,48.7948,48.7279,48.7529,14388.0
2020-10-05 12:30:00,58.29,58.35,58.26,58.35,6526.5,48.7529,48.8031,48.7279,48.8031,6526.5
2020-10-05 12:40:00,58.36,58.39,58.33,58.33,7291.5,48.8115,48.8366,48.7864,48.7864,7291.5
2020-10-05 12:50:00,58.32,58.38,58.29,58.38,8040.0,48.778,48.8282,48.7529,48.8282,8040.0
2020-10-05 13:00:00,58.39,58.43,58.35,58.41,11485.5,48.8366,48.87,48.8031,48.8533,11485.5
2020-10-05 13:10:00,58.41,58.55,58.4,58.54,14488.5,48.8533,48.9704,48.8449,48.962,14488.5
2020-10-05 13:20:00,58.51,58.57,58.47,58.55,12630.0,48.937,48.9871,48.9035,48.9704,12630.0
2020-10-05 13:30:00,58.55,58.65,58.55,58.63,12993.0,48.9704,49.054,48.9704,49.0373,12993.0
2020-10-05 13:40:00,58.62,58.65,58.57,58.63,12702.0,49.029,49.054,48.9871,49.0373,12702.0
2020-10-05 13:50:00,58.63,58.63,58.49,58.5,12855.0,49.0373,49.0373,48.9202,48.9286,12855.0
2020-10-05 14:00:00,58.47,58.55,58.45,58.51,12168.0,48.9035,48.9704,48.8868,48.937,12168.0
2020-10-05 14:10:00,58.49,58.66,58.49,58.65,10056.0,48.9202,49.0624,48.9202,49.054,10056.0
2020-10-05 14:20:00,58.65,58.68,58.59,58.68,38325.0,49.054,49.0791,49.0039,49.0791,38325.0
2020-10-05 14:30:00,58.67,58.73,58.65,58.67,31746.0,49.0708,49.121,49.054,49.0708,31746.0
2020-10-05 14:40:00,58.69,58.73,58.66,58.69,22218.0,49.0875,49.121,49.0624,49.0875,22218.0
2020-10-05 14:50:00,58.71,58.76,58.65,58.75,30826.5,49.1042,49.146,49.054,49.1377,30826.5
2020-10-05 15:00:00,58.77,58.81,58.69,58.81,34741.5,49.1544,49.1879,49.0875,49.1879,34741.5
2020-10-05 15:10:00,58.83,58.92,58.79,58.91,24891.0,49.2046,49.2799,49.1711,49.2715,24891.0
2020-10-05 15:20:00,58.91,58.95,58.87,58.91,32842.5,49.2715,49.305,49.2381,49.2715,32842.5
2020-10-05 15:30:00,58.9,58.9,58.76,58.77,29904.0,49.2631,49.2631,49.146,49.1544,29904.0
2020-10-05 15:40:00,58.78,58.83,58.69,58.75,42283.5,49.1628,49.2046,49.0875,49.1377,42283.5
2020-10-05 15:50:00,58.78,58.83,58.69,58.72,112020.0,49.1628,49.2046,49.0875,49.1126,112020.0
2020-10-06 09:30:00,58.72,58.85,58.52,58.75,53856.0,49.1126,49.2213,48.9453,49.1377,53856.0
2020-10-06 09:40:00,58.78,58.83,58.57,58.81,21045.0,49.1628,49.2046,48.9871,49.1879,21045.0
2020-10-06 09:50:00,58.75,58.81,58.39,58.47,25626.0,49.1377,49.1879,48.8366,48.9035,25626.0
2020-10-06 10:00:00,58.47,58.78,58.45,58.78,24694.5,48.9035,49.1628,48.8868,49.1628,24694.5
2020-10-06 10:10:00,58.8,58.93,58.77,58.91,14443.5,49.1795,49.2882,49.1544,49.2715,14443.5
2020-10-06 10:20:00,58.87,59.19,58.87,59.11,26356.5,49.2381,49.5057,49.2381,49.4388,26356.5
2020-10-06 10:30:00,59.13,59.17,58.97,59.07,19915.5,49.4555,49.489,49.3217,49.4053,19915.5
2020-10-06 10:40:00,59.07,59.17,58.9,59.07,30268.5,49.4053,49.489,49.2631,49.4053,30268.5
2020-10-06 10:50:00,59.06,59.19,59.06,59.13,50560.5,49.397,49.5057,49.397,49.4555,50560.5
2020-10-06 11:00:00,59.11,59.25,59.1,59.15,18669.0,49.4388,49.5559,49.4304,49.4722,18669.0
2020-10-06 11:10:00,59.15,59.17,58.98,59.08,37132.5,49.4722,49.489,49.3301,49.4137,37132.5
2020-10-06 11:20:00,59.05,59.07,58.98,59.03,20358.0,49.3886,49.4053,49.3301,49.3719,20358.0
2020-10-06 11:30:00,59.01,59.23,58.93,59.2,16519.5,49.3551,49.5391,49.2882,49.5141,16519.5
2020-10-06 11:40:00,59.18,59.2,59.01,59.04,29170.5,49.4973,49.5141,49.3551,49.3802,29170.5
2020-10-06 11:50:00,59.01,59.05,58.97,59.02,14184.0,49.3551,49.3886,49.3217,49.3635,14184.0
2020-10-06 12:00:00,59.03,59.19,59.03,59.15,14676.0,49.3719,49.5057,49.3719,49.4722,14676.0
2020-10-06 12:10:00,59.18,59.32,59.13,59.3,30099.0,49.4973,49.6144,49.4555,49.5977,30099.0
2020-10-06 12:20:00,59.31,59.39,59.29,59.32,28891.5,49.6061,49.673,49.5893,49.6144,28891.5
2020-10-06 12:30:00,59.33,59.38,59.29,59.33,17715.0,49.6228,49.6646,49.5893,49.6228,17715.0
2020-10-06 12:40:00,59.33,59.45,59.31,59.42,17364.0,49.6228,49.7232,49.6061,49.6981,17364.0
2020-10-06 12:50:00,59.45,59.5,59.4,59.45,53290.5,49.7232,49.765,49.6813,49.7232,53290.5
2020-10-06 13:00:00,59.45,59.6,59.43,59.53,14700.0,49.7232,49.8486,49.7064,49.7901,14700.0
2020-10-06 13:10:00,59.52,59.67,59.48,59.67,10752.0,49.7817,49.9072,49.7482,49.9072,10752.0
2020-10-06 13:20:00,59.64,59.67,59.54,59.59,15609.0,49.8821,49.9072,49.7984,49.8402,15609.0
2020-10-06 13:30:00,59.57,59.65,59.56,59.64,16300.5,49.8235,49.8904,49.8152,49.8821,16300.5
2020-10-06 13:40:00,59.63,59.67,59.57,59.61,14272.5,49.8737,49.9072,49.8235,49.857,14272.5
2020-10-06 13:50:00,59.56,59.75,59.55,59.55,21573.0,49.8152,49.9741,49.8068,49.8068,21573.0
2020-10-06 14:00:00,59.56,59.61,59.47,59.58,20965.5,49.8152,49.857,49.7399,49.8319,20965.5
2020-10-06 14:10:00,59.59,59.71,59.55,59.65,23928.0,49.8402,49.9406,49.8068,49.8904,23928.0
2020-10-06 14:20:00,59.65,59.76,59.64,59.66,21229.5,49.8904,49.9824,49.8821,49.8988,21229.5
2020-10-06 14:30:00,59.67,59.77,59.65,59.77,14632.5,49.9072,49.9908,49.8904,49.9908,14632.5
2020-10-06 14:40:00,59.75,59.9,59.54,59.57,24156.0,49.9741,50.0995,49.7984,49.8235,24156.0
2020-10-06 14:50:00,59.48,59.53,58.78,59.01,32557.5,49.7482,49.7901,49.1628,49.3551,32557.5
2020-10-06 15:00:00,59.05,59.05,58.49,58.75,26242.5,49.3886,49.3886,48.9202,49.1377,26242.5
2020-10-06 15:10:00,58.73,58.82,58.46,58.49,33379.5,49.121,49.1962,48.8951,48.9202,33379.5
2020-10-06 15:20:00,58.51,58.71,58.47,58.69,24075.0,48.937,49.1042,48.9035,49.0875,24075.0
2020-10-06 15:30:00,58.66,58.89,58.61,58.69,29422.5,49.0624,49.2548,49.0206,49.0875,29422.5
2020-10-06 15:40:00,58.67,58.73,58.46,58.51,32905.5,49.0708,49.121,48.8951,48.937,32905.5
2020-10-06 15:50:00,58.42,58.61,58.3,58.45,123523.5,48.8617,49.0206,48.7613,48.8868,123523.5
2020-10-07 09:30:00,59.18,59.4,58.91,59.37,30123.0,49.4973,49.6813,49.2715,49.6562,30123.0
2020-10-07 09:40:00,59.3,59.53,59.22,59.5,11542.5,49.5977,49.7901,49.5308,49.765,11542.5
2020-10-07 09:50:00,59.5,59.75,59.41,59.61,16504.5,49.765,49.9741,49.6897,49.857,16504.5
2020-10-07 10:00:00,59.65,59.73,59.57,59.73,14581.5,49.8904,49.9573,49.8235,49.9573,14581.5
2020-10-07 10:10:00,59.68,59.92,59.59,59.9,11262.0,49.9155,50.1163,49.8402,50.0995,11262.0
2020-10-07 10:20:00,59.85,59.96,59.84,59.91,18781.5,50.0577,50.1497,50.0493,50.1079,18781.5
2020-10-07 10:30:00,59.89,59.98,59.73,59.77,39994.5,50.0912,50.1664,49.9573,49.9908,39994.5
2020-10-07 10:40:00,59.78,59.79,59.59,59.75,17685.0,49.9992,50.0075,49.8402,49.9741,17685.0
2020-10-07 10:50:00,59.77,59.79,59.67,59.67,31872.0,49.9908,50.0075,49.9072,49.9072,31872.0
2020-10-07 11:00:00,59.7,59.7,59.52,59.6,31530.0,49.9323,49.9323,49.7817,49.8486,31530.0
2020-10-07 11:10:00,59.63,59.66,59.46,59.49,16540.5,49.8737,49.8988,49.7315,49.7566,16540.5
2020-10-07 11:20:00,59.49,59.53,59.4,59.48,60835.5,49.7566,49.7901,49.6813,49.7482,60835.5
2020-10-07 11:30:00,59.49,59.5,59.42,59.47,11278.5,49.7566,49.765,49.6981,49.7399,11278.5
2020-10-07 11:40:00,59.52,59.57,59.49,59.54,12541.5,49.7817,49.8235,49.7566,49.7984,12541.5
2020-10-07 11:50:00,59.53,59.54,59.47,59.49,8284.5,49.7901,49.7984,49.7399,49.7566,8284.5
2020-10-07 12:00:00,59.49,59.51,59.44,59.49,8958.0,49.7566,49.7733,49.7148,49.7566,8958.0
2020-10-07 12:10:00,59.5,59.51,59.43,59.49,9747.0,49.765,49.7733,49.7064,49.7566,9747.0
2020-10-07 12:20:00,59.49,59.53,59.33,59.38,17586.0,49.7566,49.7901,49.6228,49.6646,17586.0
2020-10-07 12:30:00,59.41,59.45,59.33,59.33,11268.0,49.6897,49.7232,49.6228,49.6228,11268.0
2020-10-07 12:40:00,59.37,59.4,59.32,59.38,6037.5,49.6562,49.6813,49.6144,49.6646,6037.5
2020-10-07 12:50:00,59.32,59.37,59.31,59.35,8181.0,49.6144,49.6562,49.6061,49.6395,8181.0
2020-10-07 13:00:00,59.37,59.41,59.35,59.4,8713.5,49.6562,49.6897,49.6395,49.6813,8713.5
2020-10-07 13:10:00,59.4,59.4,59.29,59.35,6718.5,49.6813,49.6813,49.5893,49.6395,6718.5
2020-10-07 13:20:00,59.33,59.4,59.31,59.39,6856.5,49.6228,49.6813,49.6061,49.673,6856.5
2020-10-07 13:30:00,59.4,59.41,59.36,59.37,17046.0,49.6813,49.6897,49.6479,49.6562,17046.0
2020-10-07 13:40:00,59.37,59.44,59.34,59.44,18964.5,49.6562,49.7148,49.6312,49.7148,18964.5
2020-10-07 13:50:00,59.45,59.55,59.43,59.49,16941.0,49.7232,49.8068,49.7064,49.7566,16941.0
2020-10-07 14:00:00,59.48,59.53,59.48,59.49,12430.5,49.7482,49.7901,49.7482,49.7566,12430.5
2020-10-07 14:10:00,59.51,59.57,59.49,59.57,18160.5,49.7733,49.8235,49.7566,49.8235,18160.5
2020-10-07 14:20:00,59.56,59.77,59.56,59.73,16333.5,49.8152,49.9908,49.8152,49.9573,16333.5
2020-10-07 14:30:00,59.76,59.84,59.76,59.84,12424.5,49.9824,50.0493,49.9824,50.0493,12424.5
2020-10-07 14:40:00,59.83,59.84,59.77,59.8,12102.0,50.041,50.0493,49.9908,50.0159,12102.0
2020-10-07 14:50:00,59.79,59.85,59.79,59.82,9787.5,50.0075,50.0577,50.0075,50.0326,9787.5
2020-10-07 15:00:00,59.8,59.85,59.77,59.85,12343.5,50.0159,50.0577,49.9908,50.0577,12343.5
2020-10-07 15:10:00,59.87,59.92,59.86,59.9,18235.5,50.0744,50.1163,50.0661,50.0995,18235.5
2020-10-07 15:20:00,59.93,59.93,59.81,59.81,28468.5,50.1246,50.1246,50.0243,50.0243,28468.5
2020-10-07 15:30:00,59.8,59.85,59.75,59.85,19635.0,50.0159,50.0577,49.9741,50.0577,19635.0
2020-10-07 15:40:00,59.86,59.88,59.8,59.88,33370.5,50.0661,50.0828,50.0159,50.0828,33370.5
2020-10-07 15:50:00,59.89,60.0,59.86,59.93,171127.5,50.0912,50.1832,50.0661,50.1246,171127.5
2020-10-08 09:30:00,59.74,59.97,58.67,59.66,54667.5,49.9657,50.1581,49.0708,49.8988,54667.5
2020-10-08 09:40:00,59.69,59.74,59.23,59.24,39811.5,49.9239,49.9657,49.5391,49.5475,39811.5
2020-10-08 09:50:00,59.24,59.54,59.19,59.54,22938.0,49.5475,49.7984,49.5057,49.7984,22938.0
2020-10-08 10:00:00,59.65,59.65,59.4,59.45,13092.0,49.8904,49.8904,49.6813,49.7232,13092.0
2020-10-08 10:10:00,59.45,59.53,59.43,59.43,10825.5,49.7232,49.7901,49.7064,49.7064,10825.5
2020-10-08 10:20:00,59.47,59.59,59.47,59.57,7863.0,49.7399,49.8402,49.7399,49.8235,7863.0
2020-10-08 10:30:00,59.5,59.71,59.5,59.61,7879.5,49.765,49.9406,49.765,49.857,7879.5
2020-10-08 10:40:00,59.57,59.58,59.47,59.58,5124.0,49.8235,49.8319,49.7399,49.8319,5124.0
2020-10-08 10:50:00,59.59,59.67,59.5,59.5,6862.5,49.8402,49.9072,49.765,49.765,6862.5
2020-10-08 11:00:00,59.51,59.56,59.45,59.51,6843.0,49.7733,49.8152,49.7232,49.7733,6843.0
2020-10-08 11:10:00,59.53,59.53,59.47,59.48,7864.5,49.7901,49.7901,49.7399,49.7482,7864.5
2020-10-08 11:20:00,59.51,59.54,59.35,59.39,8739.0,49.7733,49.7984,49.6395,49.673,8739.0
2020-10-08 11:30:00,59.41,59.41,59.07,59.19,16140.0,49.6897,49.6897,49.4053,49.5057,16140.0
2020-10-08 11:40:00,59.17,59.27,59.14,59.26,10980.0,49.489,49.5726,49.4639,49.5642,10980.0
2020-10-08 11:50:00,59.25,59.29,59.22,59.29,3828.0,49.5559,49.5893,49.5308,49.5893,3828.0
2020-10-08 12:00:00,59.29,59.44,59.29,59.42,11308.5,49.5893,49.7148,49.5893,49.6981,11308.5
2020-10-08 12:10:00,59.43,59.51,59.41,59.51,7431.0,49.7064,49.7733,49.6897,49.7733,7431.0
2020-10-08 12:20:00,59.51,59.53,59.47,59.52,6681.0,49.7733,49.7901,49.7399,49.7817,6681.0
2020-10-08 12:30:00,59.53,59.57,59.47,59.56,8395.5,49.7901,49.8235,49.7399,49.8152,8395.5
2020-10-08 12:40:00,59.57,59.58,59.51,59.52,6753.0,49.8235,49.8319,49.7733,49.7817,6753.0
2020-10-08 12:50:00,59.56,59.58,59.51,59.58,6322.5,49.8152,49.8319,49.7733,49.8319,6322.5
2020-10-08 13:00:00,59.57,59.59,59.51,59.52,3750.0,49.8235,49.8402,49.7733,49.7817,3750.0
2020-10-08 13:10:00,59.5,59.53,59.41,59.46,9393.0,49.765,49.7901,49.6897,49.7315,9393.0
2020-10-08 13:20:00,59.46,59.55,59.41,59.55,5503.5,49.7315,49.8068,49.6897,49.8068,5503.5
2020-10-08 13:30:00,59.5,59.57,59.47,59.55,9013.5,49.765,49.8235,49.7399,49.8068,9013.5
2020-10-08 13:40:00,59.55,59.56,59.53,59.55,5499.0,49.8068,49.8152,49.7901,49.8068,5499.0
2020-10-08 13:50:00,59.55,59.59,59.55,59.56,7483.5,49.8068,49.8402,49.8068,49.8152,7483.5
2020-10-08 14:00:00,59.57,59.76,59.57,59.73,9370.5,49.8235,49.9824,49.8235,49.9573,9370.5
2020-10-08 14:10:00,59.73,59.77,59.73,59.75,11391.0,49.9573,49.9908,49.9573,49.9741,11391.0
2020-10-08 14:20:00,59.76,59.79,59.73,59.79,7914.0,49.9824,50.0075,49.9573,50.0075,7914.0
2020-10-08 14:30:00,59.79,59.83,59.77,59.79,12276.0,50.0075,50.041,49.9908,50.0075,12276.0
2020-10-08 14:40:00,59.78,59.83,59.77,59.8,13264.5,49.9992,50.041,49.9908,50.0159,13264.5
2020-10-08 14:50:00,59.79,59.83,59.78,59.8,11566.5,50.0075,50.041,49.9992,50.0159,11566.5
2020-10-08 15:00:00,59.81,59.81,59.75,59.8,20913.0,50.0243,50.0243,49.9741,50.0159,20913.0
2020-10-08 15:10:00,59.81,59.86,59.79,59.8,29874.0,50.0243,50.0661,50.0075,50.0159,29874.0
2020-10-08 15:20:00,59.8,59.8,59.73,59.78,71151.0,50.0159,50.0159,49.9573,49.9992,71151.0
2020-10-08 15:30:00,59.78,59.83,59.75,59.82,30585.0,49.9992,50.041,49.9741,50.0326,30585.0
2020-10-08 15:40:00,59.81,59.92,59.81,59.89,29788.5,50.0243,50.1163,50.0243,50.0912,29788.5
2020-10-08 15:50:00,59.87,59.97,59.83,59.97,87588.0,50.0744,50.1581,50.041,50.1581,87588.0
2020-10-09 09:30:00,60.03,60.53,59.89,60.36,299325.0,50.2083,50.6265,50.0912,50.4843,299325.0
2020-10-09 09:40:00,60.33,60.37,60.18,60.24,16350.0,50.4592,50.4926,50.3337,50.3839,16350.0
2020-10-09 09:50:00,60.2,60.29,60.11,60.27,22825.5,50.3504,50.4257,50.2752,50.409,22825.5
2020-10-09 10:00:00,60.31,60.37,60.21,60.33,10672.5,50.4424,50.4926,50.3588,50.4592,10672.5
2020-10-09 10:10:00,60.31,60.37,60.2,60.37,27643.5,50.4424,50.4926,50.3504,50.4926,27643.5
2020-10-09 10:20:00,60.37,60.41,60.2,60.27,18202.5,50.4926,50.5261,50.3504,50.409,18202.5
2020-10-09 10:30:00,60.27,60.27,60.14,60.23,22615.5,50.409,50.409,50.3003,50.3755,22615.5
2020-10-09 10:40:00,60.25,60.38,60.23,60.36,8722.5,50.3923,50.501,50.3755,50.4843,8722.5
2020-10-09 10:50:00,60.34,60.41,60.27,60.29,8317.5,50.4675,50.5261,50.409,50.4257,8317.5
2020-10-09 11:00:00,60.34,60.47,60.32,60.4,27211.5,50.4675,50.5763,50.4508,50.5177,27211.5
2020-10-09 11:10:00,60.41,60.43,60.33,60.38,12595.5,50.5261,50.5428,50.4592,50.501,12595.5
2020-10-09 11:20:00,60.41,60.41,60.29,60.3,7666.5,50.5261,50.5261,50.4257,50.4341,7666.5
2020-10-09 11:30:00,60.29,60.43,60.26,60.39,22015.5,50.4257,50.5428,50.4006,50.5094,22015.5
2020-10-09 11:40:00,60.35,60.51,60.29,60.47,23182.5,50.4759,50.6097,50.4257,50.5763,23182.5
2020-10-09 11:50:00,60.49,60.61,60.45,60.56,43524.0,50.593,50.6934,50.5595,50.6515,43524.0
2020-10-09 12:00:00,60.56,60.64,60.53,60.59,22147.5,50.6515,50.7185,50.6265,50.6766,22147.5
2020-10-09 12:10:00,60.59,60.59,60.44,60.46,17829.0,50.6766,50.6766,50.5512,50.5679,17829.0
2020-10-09 12:20:00,60.49,60.51,60.37,60.39,51981.0,50.593,50.6097,50.4926,50.5094,51981.0
2020-10-09 12:30:00,60.41,60.43,60.21,60.25,55087.5,50.5261,50.5428,50.3588,50.3923,55087.5
2020-10-09 12:40:00,60.25,60.34,60.24,60.32,12225.0,50.3923,50.4675,50.3839,50.4508,12225.0
2020-10-09 12:50:00,60.32,60.33,60.16,60.19,55732.5,50.4508,50.4592,50.317,50.3421,55732.5
2020-10-09 13:00:00,60.19,60.2,60.15,60.17,48202.5,50.3421,50.3504,50.3086,50.3254,48202.5
2020-10-09 13:10:00,60.17,60.17,60.02,60.04,27810.0,50.3254,50.3254,50.1999,50.2166,27810.0
2020-10-09 13:20:00,60.04,60.11,60.03,60.04,31669.5,50.2166,50.2752,50.2083,50.2166,31669.5
2020-10-09 13:30:00,60.03,60.07,59.92,59.93,47074.5,50.2083,50.2417,50.1163,50.1246,47074.5
2020-10-09 13:40:00,59.93,59.94,59.82,59.84,36727.5,50.1246,50.133,50.0326,50.0493,36727.5
2020-10-09 13:50:00,59.85,59.85,59.63,59.71,152856.0,50.0577,50.0577,49.8737,49.9406,152856.0
2020-10-09 14:00:00,59.73,59.73,59.55,59.57,68796.0,49.9573,49.9573,49.8068,49.8235,68796.0
2020-10-09 14:10:00,59.59,59.59,59.52,59.53,29986.5,49.8402,49.8402,49.7817,49.7901,29986.5
2020-10-09 14:20:00,59.51,59.55,59.31,59.37,54318.0,49.7733,49.8068,49.6061,49.6562,54318.0
2020-10-09 14:30:00,59.37,59.43,59.22,59.27,37453.5,49.6562,49.7064,49.5308,49.5726,37453.5
2020-10-09 14:40:00,59.27,59.42,59.25,59.32,43933.5,49.5726,49.6981,49.5559,49.6144,43933.5
2020-10-09 14:50:00,59.35,59.49,59.33,59.46,25365.0,49.6395,49.7566,49.6228,49.7315,25365.0
2020-10-09 15:00:00,59.46,59.51,59.38,59.41,30907.5,49.7315,49.7733,49.6646,49.6897,30907.5
2020-10-09 15:10:00,59.39,59.41,59.31,59.35,64825.5,49.673,49.6897,49.6061,49.6395,64825.5
2020-10-09 15:20:00,59.35,59.51,59.35,59.49,57979.5,49.6395,49.7733,49.6395,49.7566,57979.5
2020-10-09 15:30:00,59.51,59.51,59.35,59.43,46603.5,49.7733,49.7733,49.6395,49.7064,46603.5
2020-10-09 15:40:00,59.45,59.47,59.31,59.32,82072.5,49.7232,49.7399,49.6061,49.6144,82072.5
2020-10-09 15:50:00,59.32,59.49,59.3,59.48,198049.5,49.6144,49.7566,49.5977,49.7482,198049.5
2020-10-12 09:30:00,60.15,60.18,59.71,59.8,55240.5,50.3086,50.3337,49.9406,50.0159,55240.5
2020-10-12 09:40:00,59.79,60.03,59.64,59.82,20986.5,50.0075,50.2083,49.8821,50.0326,20986.5
2020-10-12 09:50:00,59.79,60.08,59.77,60.01,23407.5,50.0075,50.2501,49.9908,50.1915,23407.5
2020-10-12 10:00:00,60.01,60.15,59.98,60.01,24490.5,50.1915,50.3086,50.1664,50.1915,24490.5
2020-10-12 10:10:00,60.01,60.04,59.85,59.89,15712.5,50.1915,50.2166,50.0577,50.0912,15712.5
2020-10-12 10:20:00,59.73,59.96,59.72,59.96,9346.5,49.9573,50.1497,49.949,50.1497,9346.5
2020-10-12 10:30:00,59.96,60.03,59.81,59.85,21459.0,50.1497,50.2083,50.0243,50.0577,21459.0
2020-10-12 10:40:00,59.85,59.89,59.57,59.6,23458.5,50.0577,50.0912,49.8235,49.8486,23458.5
2020-10-12 10:50:00,59.6,59.75,59.42,59.42,35196.0,49.8486,49.9741,49.6981,49.6981,35196.0
2020-10-12 11:00:00,59.47,59.72,59.45,59.72,24580.5,49.7399,49.949,49.7232,49.949,24580.5
2020-10-12 11:10:00,59.73,60.03,59.71,59.94,23298.0,49.9573,50.2083,49.9406,50.133,23298.0
2020-10-12 11:20:00,59.93,60.05,59.92,59.99,24786.0,50.1246,50.225,50.1163,50.1748,24786.0
2020-10-12 11:30:00,59.96,60.09,59.93,59.93,39459.0,50.1497,50.2584,50.1246,50.1246,39459.0
2020-10-12 11:40:00,59.95,60.02,59.92,59.95,27346.5,50.1413,50.1999,50.1163,50.1413,27346.5
2020-10-12 11:50:00,59.91,59.98,59.89,59.93,24585.0,50.1079,50.1664,50.0912,50.1246,24585.0
2020-10-12 12:00:00,59.94,59.95,59.81,59.87,23539.5,50.133,50.1413,50.0243,50.0744,23539.5
2020-10-12 12:10:00,59.85,59.93,59.85,59.91,18985.5,50.0577,50.1246,50.0577,50.1079,18985.5
2020-10-12 12:20:00,59.91,60.04,59.89,60.04,26410.5,50.1079,50.2166,50.0912,50.2166,26410.5
2020-10-12 12:30:00,60.0,60.03,59.94,60.02,22836.0,50.1832,50.2083,50.133,50.1999,22836.0
2020-10-12 12:40:00,60.03,60.09,59.98,60.03,38460.0,50.2083,50.2584,50.1664,50.2083,38460.0
2020-10-12 12:50:00,60.01,60.03,59.92,60.01,13446.0,50.1915,50.2083,50.1163,50.1915,13446.0
2020-10-12 13:00:00,60.01,60.01,59.87,59.96,17688.0,50.1915,50.1915,50.0744,50.1497,17688.0
2020-10-12 13:10:00,59.93,60.09,59.93,60.05,27838.5,50.1246,50.2584,50.1246,50.225,27838.5
2020-10-12 13:20:00,60.07,60.13,60.0,60.04,47206.5,50.2417,50.2919,50.1832,50.2166,47206.5
2020-10-12 13:30:00,60.04,60.13,59.96,60.0,23946.0,50.2166,50.2919,50.1497,50.1832,23946.0
2020-10-12 13:40:00,60.01,60.03,59.9,59.97,18172.5,50.1915,50.2083,50.0995,50.1581,18172.5
2020-10-12 13:50:00,59.97,60.01,59.94,59.96,18648.0,50.1581,50.1915,50.133,50.1497,18648.0
2020-10-12 14:00:00,59.96,60.05,59.94,59.99,28441.5,50.1497,50.225,50.133,50.1748,28441.5
2020-10-12 14:10:00,59.96,59.99,59.85,59.97,27394.5,50.1497,50.1748,50.0577,50.1581,27394.5
2020-10-12 14:20:00,59.95,59.99,59.9,59.98,29317.5,50.1413,50.1748,50.0995,50.1664,29317.5
2020-10-12 14:30:00,59.99,60.01,59.91,59.97,26128.5,50.1748,50.1915,50.1079,50.1581,26128.5
2020-10-12 14:40:00,59.99,59.99,59.87,59.87,44272.5,50.1748,50.1748,50.0744,50.0744,44272.5
2020-10-12 14:50:00,59.88,59.95,59.83,59.95,22977.0,50.0828,50.1413,50.041,50.1413,22977.0
2020-10-12 15:00:00,59.95,59.98,59.85,59.85,26665.5,50.1413,50.1664,50.0577,50.0577,26665.5
2020-10-12 15:10:00,59.85,59.93,59.79,59.93,30459.0,50.0577,50.1246,50.0075,50.1246,30459.0
2020-10-12 15:20:00,59.93,59.95,59.88,59.91,29271.0,50.1246,50.1413,50.0828,50.1079,29271.0
2020-10-12 15:30:00,59.91,59.95,59.87,59.93,46155.0,50.1079,50.1413,50.0744,50.1246,46155.0
2020-10-12 15:40:00,59.93,59.97,59.75,59.75,61518.0,50.1246,50.1581,49.9741,49.9741,61518.0
2020-10-12 15:50:00,59.78,59.91,59.78,59.87,159648.0,49.9992,50.1079,49.9992,50.0744,159648.0
2020-10-13 09:30:00,59.31,59.93,59.29,59.55,87655.5,49.6061,50.1246,49.5893,49.8068,87655.5
2020-10-13 09:40:00,59.53,59.57,58.81,58.94,80961.0,49.7901,49.8235,49.1879,49.2966,80961.0
2020-10-13 09:50:00,58.89,58.98,58.55,58.6,63384.0,49.2548,49.3301,48.9704,49.0122,63384.0
2020-10-13 10:00:00,58.59,58.93,58.52,58.78,57315.0,49.0039,49.2882,48.9453,49.1628,57315.0
2020-10-13 10:10:00,58.73,58.83,58.61,58.69,33100.5,49.121,49.2046,49.0206,49.0875,33100.5
2020-10-13 10:20:00,58.72,58.9,58.72,58.79,21985.5,49.1126,49.2631,49.1126,49.1711,21985.5
2020-10-13 10:30:00,58.8,58.95,58.69,58.93,44217.0,49.1795,49.305,49.0875,49.2882,44217.0
2020-10-13 10:40:00,58.91,58.95,58.67,58.71,36894.0,49.2715,49.305,49.0708,49.1042,36894.0
2020-10-13 10:50:00,58.72,58.8,58.55,58.55,42994.5,49.1126,49.1795,48.9704,48.9704,42994.5
2020-10-13 11:00:00,58.53,58.61,58.42,58.46,32098.5,48.9537,49.0206,48.8617,48.8951,32098.5
2020-10-13 11:10:00,58.47,58.64,58.42,58.51,34228.5,48.9035,49.0457,48.8617,48.937,34228.5
2020-10-13 11:20:00,58.52,58.56,58.44,58.49,45222.0,48.9453,48.9788,48.8784,48.9202,45222.0
2020-10-13 11:30:00,58.5,58.67,58.49,58.54,33508.5,48.9286,49.0708,48.9202,48.962,33508.5
2020-10-13 11:40:00,58.54,58.55,58.41,58.46,18628.5,48.962,48.9704,48.8533,48.8951,18628.5
2020-10-13 11:50:00,58.47,58.53,58.4,58.45,26383.5,48.9035,48.9537,48.8449,48.8868,26383.5
2020-10-13 12:00:00,58.47,58.67,58.44,58.63,24790.5,48.9035,49.0708,48.8784,49.0373,24790.5
2020-10-13 12:10:00,58.63,58.75,58.53,58.73,26671.5,49.0373,49.1377,48.9537,49.121,26671.5
2020-10-13 12:20:00,58.71,58.81,58.67,58.76,17635.5,49.1042,49.1879,49.0708,49.146,17635.5
2020-10-13 12:30:00,58.75,58.83,58.7,58.73,16711.5,49.1377,49.2046,49.0959,49.121,16711.5
2020-10-13 12:40:00,58.71,59.01,58.71,58.99,30412.5,49.1042,49.3551,49.1042,49.3384,30412.5
2020-10-13 12:50:00,59.01,59.07,58.95,58.95,23613.0,49.3551,49.4053,49.305,49.305,23613.0
2020-10-13 13:00:00,58.95,59.07,58.93,58.95,17613.0,49.305,49.4053,49.2882,49.305,17613.0
2020-10-13 13:10:00,58.95,59.02,58.86,58.94,18675.0,49.305,49.3635,49.2297,49.2966,18675.0
2020-10-13 13:20:00,58.93,59.0,58.86,58.94,23082.0,49.2882,49.3468,49.2297,49.2966,23082.0
2020-10-13 13:30:00,58.95,59.11,58.94,59.05,24099.0,49.305,49.4388,49.2966,49.3886,24099.0
2020-10-13 13:40:00,59.05,59.18,59.03,59.13,22729.5,49.3886,49.4973,49.3719,49.4555,22729.5
2020-10-13 13:50:00,59.13,59.17,59.06,59.11,20517.0,49.4555,49.489,49.397,49.4388,20517.0
2020-10-13 14:00:00,59.11,59.23,59.08,59.23,24286.5,49.4388,49.5391,49.4137,49.5391,24286.5
2020-10-13 14:10:00,59.21,59.29,59.21,59.29,21712.5,49.5224,49.5893,49.5224,49.5893,21712.5
2020-10-13 14:20:00,59.29,59.29,59.18,59.18,24081.0,49.5893,49.5893,49.4973,49.4973,24081.0
2020-10-13 14:30:00,59.18,59.25,58.95,58.95,26563.5,49.4973,49.5559,49.305,49.305,26563.5
2020-10-13 14:40:00,58.95,59.06,58.89,59.0,24808.5,49.305,49.397,49.2548,49.3468,24808.5
2020-10-13 14:50:00,58.99,59.09,58.95,59.04,26053.5,49.3384,49.4221,49.305,49.3802,26053.5
2020-10-13 15:00:00,59.03,59.09,59.01,59.06,20580.0,49.3719,49.4221,49.3551,49.397,20580.0
2020-10-13 15:10:00,59.05,59.2,59.05,59.17,35064.0,49.3886,49.5141,49.3886,49.489,35064.0
2020-10-13 15:20:00,59.15,59.33,59.13,59.27,31711.5,49.4722,49.6228,49.4555,49.5726,31711.5
2020-10-13 15:30:00,59.27,59.33,59.13,59.19,46947.0,49.5726,49.6228,49.4555,49.5057,46947.0
2020-10-13 15:40:00,59.17,59.25,59.11,59.12,53445.0,49.489,49.5559,49.4388,49.4471,53445.0
2020-10-13 15:50:00,59.14,59.24,59.02,59.03,174985.5,49.4639,49.5475,49.3635,49.3719,174985.5
2020-10-14 09:30:00,58.84,59.27,58.84,59.15,57783.0,49.213,49.5726,49.213,49.4722,57783.0
2020-10-14 09:40:00,59.19,59.82,59.15,59.8,19033.5,49.5057,50.0326,49.4722,50.0159,19033.5
2020-10-14 09:50:00,59.83,59.97,59.71,59.97,13011.0,50.041,50.1581,49.9406,50.1581,13011.0
2020-10-14 10:00:00,59.93,60.0,59.68,59.79,18030.0,50.1246,50.1832,49.9155,50.0075,18030.0
2020-10-14 10:10:00,59.72,59.75,59.6,59.63,15976.5,49.949,49.9741,49.8486,49.8737,15976.5
2020-10-14 10:20:00,59.61,59.91,59.61,59.76,10500.0,49.857,50.1079,49.857,49.9824,10500.0
2020-10-14 10:30:00,59.81,59.89,59.71,59.77,16539.0,50.0243,50.0912,49.9406,49.9908,16539.0
2020-10-14 10:40:00,59.81,59.82,59.57,59.7,17604.0,50.0243,50.0326,49.8235,49.9323,17604.0
2020-10-14 10:50:00,59.69,59.77,59.66,59.69,33339.0,49.9239,49.9908,49.8988,49.9239,33339.0
2020-10-14 11:00:00,59.71,59.79,59.61,59.73,29227.5,49.9406,50.0075,49.857,49.9573,29227.5
2020-10-14 11:10:00,59.75,59.75,59.61,59.73,16138.5,49.9741,49.9741,49.857,49.9573,16138.5
2020-10-14 11:20:00,59.69,59.79,59.67,59.75,11574.0,49.9239,50.0075,49.9072,49.9741,11574.0
2020-10-14 11:30:00,59.76,59.84,59.75,59.79,11290.5,49.9824,50.0493,49.9741,50.0075,11290.5
2020-10-14 11:40:00,59.77,59.79,59.43,59.52,15792.0,49.9908,50.0075,49.7064,49.7817,15792.0
2020-10-14 11:50:00,59.52,59.55,59.29,59.29,13872.0,49.7817,49.8068,49.5893,49.5893,13872.0
2020-10-14 12:00:00,59.34,59.6,59.34,59.5,11742.0,49.6312,49.8486,49.6312,49.765,11742.0
2020-10-14 12:10:00,59.49,59.51,59.33,59.33,13645.5,49.7566,49.7733,49.6228,49.6228,13645.5
2020-10-14 12:20:00,59.37,59.37,59.26,59.33,13468.5,49.6562,49.6562,49.5642,49.6228,13468.5
2020-10-14 12:30:00,59.31,59.39,59.23,59.3,16443.0,49.6061,49.673,49.5391,49.5977,16443.0
2020-10-14 12:40:00,59.29,59.33,59.21,59.26,6751.5,49.5893,49.6228,49.5224,49.5642,6751.5
2020-10-14 12:50:00,59.25,59.35,59.24,59.31,11706.0,49.5559,49.6395,49.5475,49.6061,11706.0
2020-10-14 13:00:00,59.31,59.39,59.29,59.39,7842.0,49.6061,49.673,49.5893,49.673,7842.0
2020-10-14 13:10:00,59.37,59.4,59.29,59.31,8550.0,49.6562,49.6813,49.5893,49.6061,8550.0
2020-10-14 13:20:00,59.31,59.31,59.18,59.23,11700.0,49.6061,49.6061,49.4973,49.5391,11700.0
2020-10-14 13:30:00,59.23,59.25,59.14,59.21,11149.5,49.5391,49.5559,49.4639,49.5224,11149.5
2020-10-14 13:40:00,59.21,59.29,59.17,59.29,10287.0,49.5224,49.5893,49.489,49.5893,10287.0
2020-10-14 13:50:00,59.29,59.29,59.16,59.17,35017.5,49.5893,49.5893,49.4806,49.489,35017.5
2020-10-14 14:00:00,59.18,59.21,59.08,59.19,26977.5,49.4973,49.5224,49.4137,49.5057,26977.5
2020-10-14 14:10:00,59.16,59.27,59.12,59.27,30193.5,49.4806,49.5726,49.4471,49.5726,30193.5
2020-10-14 14:20:00,59.25,59.29,59.19,59.21,18144.0,49.5559,49.5893,49.5057,49.5224,18144.0
2020-10-14 14:30:00,59.21,59.25,59.06,59.06,13800.0,49.5224,49.5559,49.397,49.397,13800.0
2020-10-14 14:40:00,59.09,59.25,59.09,59.25,12303.0,49.4221,49.5559,49.4221,49.5559,12303.0
2020-10-14 14:50:00,59.23,59.27,59.13,59.25,15796.5,49.5391,49.5726,49.4555,49.5559,15796.5
2020-10-14 15:00:00,59.27,59.47,59.21,59.41,15306.0,49.5726,49.7399,49.5224,49.6897,15306.0
2020-10-14 15:10:00,59.42,59.47,59.41,59.45,23641.5,49.6981,49.7399,49.6897,49.7232,23641.5
2020-10-14 15:20:00,59.47,59.5,59.39,59.46,27280.5,49.7399,49.765,49.673,49.7315,27280.5
2020-10-14 15:30:00,59.46,59.52,59.32,59.38,36613.5,49.7315,49.7817,49.6144,49.6646,36613.5
2020-10-14 15:40:00,59.37,59.47,59.34,59.37,51064.5,49.6562,49.7399,49.6312,49.6562,51064.5
2020-10-14 15:50:00,59.35,59.45,59.29,59.33,169666.5,49.6395,49.7232,49.5893,49.6228,169666.5
2020-10-15 09:30:00,58.65,58.93,58.57,58.77,25873.5,49.054,49.2882,48.9871,49.1544,25873.5
2020-10-15 09:40:00,58.75,59.05,58.67,59.04,12960.0,49.1377,49.3886,49.0708,49.3802,12960.0
2020-10-15 09:50:00,59.05,59.09,58.89,59.08,7534.5,49.3886,49.4221,49.2548,49.4137,7534.5
2020-10-15 10:00:00,59.11,59.2,58.97,59.03,23154.0,49.4388,49.5141,49.3217,49.3719,23154.0
2020-10-15 10:10:00,59.03,59.17,58.97,59.01,9271.5,49.3719,49.489,49.3217,49.3551,9271.5
2020-10-15 10:20:00,58.98,59.05,58.87,58.97,8878.5,49.3301,49.3886,49.2381,49.3217,8878.5
2020-10-15 10:30:00,58.97,59.02,58.79,58.91,18031.5,49.3217,49.3635,49.1711,49.2715,18031.5
2020-10-15 10:40:00,58.89,59.01,58.84,58.93,20869.5,49.2548,49.3551,49.213,49.2882,20869.5
2020-10-15 10:50:00,58.92,59.01,58.86,59.01,8250.0,49.2799,49.3551,49.2297,49.3551,8250.0
2020-10-15 11:00:00,58.95,59.13,58.88,59.1,10710.0,49.305,49.4555,49.2464,49.4304,10710.0
2020-10-15 11:10:00,59.07,59.14,58.99,59.11,10438.5,49.4053,49.4639,49.3384,49.4388,10438.5
2020-10-15 11:20:00,59.07,59.09,58.89,58.94,16495.5,49.4053,49.4221,49.2548,49.2966,16495.5
2020-10-15 11:30:00,58.97,59.0,58.89,58.93,9207.0,49.3217,49.3468,49.2548,49.2882,9207.0
2020-10-15 11:40:00,58.95,59.05,58.95,59.0,4920.0,49.305,49.3886,49.305,49.3468,4920.0
2020-10-15 11:50:00,59.01,59.11,58.91,58.93,45033.0,49.3551,49.4388,49.2715,49.2882,45033.0
2020-10-15 12:00:00,58.93,58.95,58.89,58.91,14325.0,49.2882,49.305,49.2548,49.2715,14325.0
2020-10-15 12:10:00,58.89,58.99,58.89,58.91,6691.5,49.2548,49.3384,49.2548,49.2715,6691.5
2020-10-15 12:20:00,58.9,58.99,58.88,58.93,8700.0,49.2631,49.3384,49.2464,49.2882,8700.0
2020-10-15 12:30:00,58.89,58.97,58.88,58.94,6157.5,49.2548,49.3217,49.2464,49.2966,6157.5
2020-10-15 12:40:00,58.93,59.03,58.91,58.97,9150.0,49.2882,49.3719,49.2715,49.3217,9150.0
2020-10-15 12:50:00,58.94,59.08,58.94,59.04,11323.5,49.2966,49.4137,49.2966,49.3802,11323.5
2020-10-15 13:00:00,59.04,59.06,58.95,58.95,20848.5,49.3802,49.397,49.305,49.305,20848.5
2020-10-15 13:10:00,58.96,59.11,58.96,59.09,33340.5,49.3133,49.4388,49.3133,49.4221,33340.5
2020-10-15 13:20:00,59.08,59.21,59.08,59.19,20277.0,49.4137,49.5224,49.4137,49.5057,20277.0
2020-10-15 13:30:00,59.21,59.24,59.16,59.22,6030.0,49.5224,49.5475,49.4806,49.5308,6030.0
2020-10-15 13:40:00,59.22,59.33,59.22,59.22,7588.5,49.5308,49.6228,49.5308,49.5308,7588.5
2020-10-15 13:50:00,59.24,59.24,59.14,59.19,6168.0,49.5475,49.5475,49.4639,49.5057,6168.0
2020-10-15 14:00:00,59.21,59.35,59.19,59.33,12508.5,49.5224,49.6395,49.5057,49.6228,12508.5
2020-10-15 14:10:00,59.31,59.38,59.27,59.3,12391.5,49.6061,49.6646,49.5726,49.5977,12391.5
2020-10-15 14:20:00,59.32,59.37,59.24,59.25,11766.0,49.6144,49.6562,49.5475,49.5559,11766.0
2020-10-15 14:30:00,59.27,59.29,59.17,59.17,9096.0,49.5726,49.5893,49.489,49.489,9096.0
2020-10-15 14:40:00,59.2,59.2,59.09,59.11,23832.0,49.5141,49.5141,49.4221,49.4388,23832.0
2020-10-15 14:50:00,59.11,59.29,59.11,59.25,18514.5,49.4388,49.5893,49.4388,49.5559,18514.5
2020-10-15 15:00:00,59.25,59.31,59.25,59.27,13812.0,49.5559,49.6061,49.5559,49.5726,13812.0
2020-10-15 15:10:00,59.27,59.32,59.15,59.32,15333.0,49.5726,49.6144,49.4722,49.6144,15333.0
2020-10-15 15:20:00,59.3,59.4,59.25,59.39,23937.0,49.5977,49.6813,49.5559,49.673,23937.0
2020-10-15 15:30:00,59.39,59.42,59.3,59.31,31678.5,49.673,49.6981,49.5977,49.6061,31678.5
2020-10-15 15:40:00,59.35,59.41,59.26,59.31,37096.5,49.6395,49.6897,49.5642,49.6061,37096.5
2020-10-15 15:50:00,59.29,59.49,59.25,59.46,145861.5,49.5893,49.7566,49.5559,49.7315,145861.5
2020-10-16 09:30:00,59.73,59.93,58.63,59.89,162919.5,49.9573,50.1246,49.0373,50.0912,162919.5
2020-10-16 09:40:00,59.95,60.11,59.92,60.11,21201.0,50.1413,50.2752,50.1163,50.2752,21201.0
2020-10-16 09:50:00,60.11,60.38,60.08,60.21,49050.0,50.2752,50.501,50.2501,50.3588,49050.0
2020-10-16 10:00:00,60.21,60.72,60.21,60.63,99864.0,50.3588,50.7854,50.3588,50.7101,99864.0
2020-10-16 10:10:00,60.61,60.85,60.59,60.85,65299.5,50.6934,50.8941,50.6766,50.8941,65299.5
2020-10-16 10:20:00,60.82,60.85,60.69,60.81,37516.5,50.869,50.8941,50.7603,50.8606,37516.5
2020-10-16 10:30:00,60.83,60.89,60.65,60.65,55807.5,50.8774,50.9276,50.7268,50.7268,55807.5
2020-10-16 10:40:00,60.67,60.79,60.66,60.75,11607.0,50.7435,50.8439,50.7352,50.8105,11607.0
2020-10-16 10:50:00,60.75,60.77,60.63,60.7,11332.5,50.8105,50.8272,50.7101,50.7686,11332.5
2020-10-16 11:00:00,60.71,60.72,60.58,60.71,11155.5,50.777,50.7854,50.6683,50.777,11155.5
2020-10-16 11:10:00,60.73,60.73,60.48,60.5,13722.0,50.7937,50.7937,50.5846,50.6014,13722.0
2020-10-16 11:20:00,60.52,60.52,60.44,60.51,9750.0,50.6181,50.6181,50.5512,50.6097,9750.0
2020-10-16 11:30:00,60.49,60.53,60.45,60.53,6442.5,50.593,50.6265,50.5595,50.6265,6442.5
2020-10-16 11:40:00,60.49,60.51,60.41,60.47,7327.5,50.593,50.6097,50.5261,50.5763,7327.5
2020-10-16 11:50:00,60.47,60.47,60.33,60.35,28315.5,50.5763,50.5763,50.4592,50.4759,28315.5
2020-10-16 12:00:00,60.35,60.35,60.17,60.33,23859.0,50.4759,50.4759,50.3254,50.4592,23859.0
2020-10-16 12:10:00,60.32,60.5,60.32,60.42,14994.0,50.4508,50.6014,50.4508,50.5344,14994.0
2020-10-16 12:20:00,60.41,60.49,60.37,60.47,23010.0,50.5261,50.593,50.4926,50.5763,23010.0
2020-10-16 12:30:00,60.47,60.49,60.35,60.39,8428.5,50.5763,50.593,50.4759,50.5094,8428.5
2020-10-16 12:40:00,60.41,60.48,60.39,60.47,43830.0,50.5261,50.5846,50.5094,50.5763,43830.0
2020-10-16 12:50:00,60.46,60.57,60.36,60.55,17904.0,50.5679,50.6599,50.4843,50.6432,17904.0
2020-10-16 13:00:00,60.55,60.7,60.55,60.69,222508.5,50.6432,50.7686,50.6432,50.7603,222508.5
2020-10-16 13:10:00,60.7,60.7,60.57,60.69,20317.5,50.7686,50.7686,50.6599,50.7603,20317.5
2020-10-16 13:20:00,60.67,60.79,60.63,60.78,20131.5,50.7435,50.8439,50.7101,50.8355,20131.5
2020-10-16 13:30:00,60.8,60.81,60.67,60.69,22762.5,50.8523,50.8606,50.7435,50.7603,22762.5
2020-10-16 13:40:00,60.7,60.72,60.64,60.69,25830.0,50.7686,50.7854,50.7185,50.7603,25830.0
2020-10-16 13:50:00,60.67,60.75,60.62,60.62,16020.0,50.7435,50.8105,50.7017,50.7017,16020.0
2020-10-16 14:00:00,60.64,60.7,60.62,60.7,16048.5,50.7185,50.7686,50.7017,50.7686,16048.5
2020-10-16 14:10:00,60.71,60.79,60.68,60.69,19011.0,50.777,50.8439,50.7519,50.7603,19011.0
2020-10-16 14:20:00,60.66,60.7,60.62,60.63,21279.0,50.7352,50.7686,50.7017,50.7101,21279.0
2020-10-16 14:30:00,60.61,60.64,60.51,60.63,175825.5,50.6934,50.7185,50.6097,50.7101,175825.5
2020-10-16 14:40:00,60.61,60.61,60.44,60.47,12559.5,50.6934,50.6934,50.5512,50.5763,12559.5
2020-10-16 14:50:00,60.48,60.55,60.45,60.45,22843.5,50.5846,50.6432,50.5595,50.5595,22843.5
2020-10-16 15:00:00,60.47,60.49,60.34,60.35,16582.5,50.5763,50.593,50.4675,50.4759,16582.5
2020-10-16 15:10:00,60.35,60.35,60.19,60.19,15001.5,50.4759,50.4759,50.3421,50.3421,15001.5
2020-10-16 15:20:00,60.21,60.22,60.09,60.09,39223.5,50.3588,50.3672,50.2584,50.2584,39223.5
2020-10-16 15:30:00,60.09,60.09,59.8,59.82,71173.5,50.2584,50.2584,50.0159,50.0326,71173.5
2020-10-16 15:40:00,59.82,59.95,59.75,59.9,126483.0,50.0326,50.1413,49.9741,50.0995,126483.0
2020-10-16 15:50:00,59.89,60.02,59.84,59.97,276513.0,50.0912,50.1999,50.0493,50.1581,276513.0
2020-10-19 09:30:00,59.98,60.71,59.98,60.52,74977.5,50.1664,50.777,50.1664,50.6181,74977.5
2020-10-19 09:40:00,60.58,60.65,60.43,60.65,27108.0,50.6683,50.7268,50.5428,50.7268,27108.0
2020-10-19 09:50:00,60.55,60.67,60.47,60.56,35263.5,50.6432,50.7435,50.5763,50.6515,35263.5
2020-10-19 10:00:00,60.51,60.51,60.33,60.34,36448.5,50.6097,50.6097,50.4592,50.4675,36448.5
2020-10-19 10:10:00,60.33,60.65,60.22,60.65,38283.0,50.4592,50.7268,50.3672,50.7268,38283.0
2020-10-19 10:20:00,60.65,60.69,60.48,60.53,17190.0,50.7268,50.7603,50.5846,50.6265,17190.0
2020-10-19 10:30:00,60.59,60.95,60.59,60.64,59563.5,50.6766,50.9777,50.6766,50.7185,59563.5
2020-10-19 10:40:00,60.63,60.75,60.55,60.7,36420.0,50.7101,50.8105,50.6432,50.7686,36420.0
2020-10-19 10:50:00,60.69,60.75,60.49,60.67,51826.5,50.7603,50.8105,50.593,50.7435,51826.5
2020-10-19 11:00:00,60.67,60.68,60.52,60.63,23883.0,50.7435,50.7519,50.6181,50.7101,23883.0
2020-10-19 11:10:00,60.6,60.65,60.5,60.54,30348.0,50.685,50.7268,50.6014,50.6348,30348.0
2020-10-19 11:20:00,60.51,60.65,60.31,60.56,54784.5,50.6097,50.7268,50.4424,50.6515,54784.5
2020-10-19 11:30:00,60.6,60.63,60.5,60.51,32422.5,50.685,50.7101,50.6014,50.6097,32422.5
2020-10-19 11:40:00,60.53,60.7,60.49,60.54,55750.5,50.6265,50.7686,50.593,50.6348,55750.5
2020-10-19 11:50:00,60.55,60.67,60.53,60.61,40195.5,50.6432,50.7435,50.6265,50.6934,40195.5
2020-10-19 12:00:00,60.61,60.7,60.53,60.7,45021.0,50.6934,50.7686,50.6265,50.7686,45021.0
2020-10-19 12:10:00,60.7,60.82,60.69,60.71,52030.5,50.7686,50.869,50.7603,50.777,52030.5
2020-10-19 12:20:00,60.71,60.83,60.69,60.78,25359.0,50.777,50.8774,50.7603,50.8355,25359.0
2020-10-19 12:30:00,60.79,60.91,60.75,60.83,38721.0,50.8439,50.9443,50.8105,50.8774,38721.0
2020-10-19 12:40:00,60.85,60.99,60.85,60.93,61983.0,50.8941,51.0112,50.8941,50.961,61983.0
2020-10-19 12:50:00,60.94,61.07,60.91,60.97,44227.5,50.9694,51.0781,50.9443,50.9945,44227.5
2020-10-19 13:00:00,60.96,60.99,60.89,60.93,36819.0,50.9861,51.0112,50.9276,50.961,36819.0
2020-10-19 13:10:00,60.91,61.02,60.91,60.95,26502.0,50.9443,51.0363,50.9443,50.9777,26502.0
2020-10-19 13:20:00,60.97,60.99,60.9,60.97,57441.0,50.9945,51.0112,50.9359,50.9945,57441.0
2020-10-19 13:30:00,60.96,60.99,60.91,60.98,38055.0,50.9861,51.0112,50.9443,51.0028,38055.0
2020-10-19 13:40:00,60.98,61.01,60.83,60.91,50995.5,51.0028,51.0279,50.8774,50.9443,50995.5
2020-10-19 13:50:00,60.91,60.95,60.83,60.89,30177.0,50.9443,50.9777,50.8774,50.9276,30177.0
2020-10-19 14:00:00,60.88,60.91,60.83,60.89,77446.5,50.9192,50.9443,50.8774,50.9276,77446.5
2020-10-19 14:10:00,60.87,60.96,60.87,60.91,29794.5,50.9108,50.9861,50.9108,50.9443,29794.5
2020-10-19 14:20:00,60.92,61.03,60.89,61.03,29115.0,50.9526,51.0446,50.9276,51.0446,29115.0
2020-10-19 14:30:00,61.01,61.04,60.8,60.8,70750.5,51.0279,51.053,50.8523,50.8523,70750.5
2020-10-19 14:40:00,60.82,60.82,60.71,60.75,51307.5,50.869,50.869,50.777,50.8105,51307.5
2020-10-19 14:50:00,60.75,60.77,60.61,60.62,83833.5,50.8105,50.8272,50.6934,50.7017,83833.5
2020-10-19 15:00:00,60.67,60.74,60.48,60.71,69246.0,50.7435,50.8021,50.5846,50.777,69246.0
2020-10-19 15:10:00,60.71,60.86,60.67,60.8,77461.5,50.777,50.9025,50.7435,50.8523,77461.5
2020-10-19 15:20:00,60.79,60.79,60.71,60.77,83922.0,50.8439,50.8439,50.777,50.8272,83922.0
2020-10-19 15:30:00,60.76,60.97,60.75,60.97,118812.0,50.8188,50.9945,50.8105,50.9945,118812.0
2020-10-19 15:40:00,60.97,61.0,60.9,60.99,157842.0,50.9945,51.0196,50.9359,51.0112,157842.0
2020-10-19 15:50:00,60.97,60.97,60.73,60.73,431187.0,50.9945,50.9945,50.7937,50.7937,431187.0
2020-10-20 09:30:00,60.92,61.33,59.33,60.11,375381.0,50.9526,51.2956,49.6228,50.2752,375381.0
2020-10-20 09:40:00,60.09,60.36,59.84,59.99,174843.0,50.2584,50.4843,50.0493,50.1748,174843.0
2020-10-20 09:50:00,60.05,60.34,59.8,60.03,194305.5,50.225,50.4675,50.0159,50.2083,194305.5
2020-10-20 10:00:00,60.07,60.26,59.89,60.01,121171.5,50.2417,50.4006,50.0912,50.1915,121171.5
2020-10-20 10:10:00,60.0,60.19,59.97,60.15,111199.5,50.1832,50.3421,50.1581,50.3086,111199.5
2020-10-20 10:20:00,60.15,60.33,60.09,60.31,81237.0,50.3086,50.4592,50.2584,50.4424,81237.0
2020-10-20 10:30:00,60.34,60.51,60.23,60.49,83061.0,50.4675,50.6097,50.3755,50.593,83061.0
2020-10-20 10:40:00,60.51,60.7,60.39,60.49,93096.0,50.6097,50.7686,50.5094,50.593,93096.0
2020-10-20 10:50:00,60.49,60.51,60.14,60.15,56154.0,50.593,50.6097,50.3003,50.3086,56154.0
2020-10-20 11:00:00,60.05,60.13,59.98,60.08,56100.0,50.225,50.2919,50.1664,50.2501,56100.0
2020-10-20 11:10:00,60.07,60.14,59.91,60.05,75571.5,50.2417,50.3003,50.1079,50.225,75571.5
2020-10-20 11:20:00,60.07,60.13,59.73,59.82,279163.5,50.2417,50.2919,49.9573,50.0326,279163.5
2020-10-20 11:30:00,59.82,59.91,59.72,59.85,167368.5,50.0326,50.1079,49.949,50.0577,167368.5
2020-10-20 11:40:00,59.85,59.94,59.81,59.91,39616.5,50.0577,50.133,50.0243,50.1079,39616.5
2020-10-20 11:50:00,59.91,59.91,59.79,59.87,62673.0,50.1079,50.1079,50.0075,50.0744,62673.0
2020-10-20 12:00:00,59.89,59.98,59.57,59.86,116766.0,50.0912,50.1664,49.8235,50.0661,116766.0
2020-10-20 12:10:00,59.85,59.93,59.81,59.86,86889.0,50.0577,50.1246,50.0243,50.0661,86889.0
2020-10-20 12:20:00,59.84,59.97,59.8,59.83,98587.5,50.0493,50.1581,50.0159,50.041,98587.5
2020-10-20 12:30:00,59.85,60.21,59.53,60.12,89580.0,50.0577,50.3588,49.7901,50.2835,89580.0
2020-10-20 12:40:00,60.14,60.15,59.87,59.95,39124.5,50.3003,50.3086,50.0744,50.1413,39124.5
2020-10-20 12:50:00,59.97,60.08,59.93,60.06,35934.0,50.1581,50.2501,50.1246,50.2333,35934.0
2020-10-20 13:00:00,60.03,60.05,59.83,60.01,71764.5,50.2083,50.225,50.041,50.1915,71764.5
2020-10-20 13:10:00,60.01,60.09,59.91,60.06,49278.0,50.1915,50.2584,50.1079,50.2333,49278.0
2020-10-20 13:20:00,60.03,60.34,60.0,60.12,94069.5,50.2083,50.4675,50.1832,50.2835,94069.5
2020-10-20 13:30:00,60.11,60.51,60.1,60.49,57867.0,50.2752,50.6097,50.2668,50.593,57867.0
2020-10-20 13:40:00,60.53,60.55,60.41,60.53,36486.0,50.6265,50.6432,50.5261,50.6265,36486.0
2020-10-20 13:50:00,60.53,60.67,60.4,60.4,88285.5,50.6265,50.7435,50.5177,50.5177,88285.5
2020-10-20 14:00:00,60.41,60.51,60.29,60.4,64092.0,50.5261,50.6097,50.4257,50.5177,64092.0
2020-10-20 14:10:00,60.4,60.5,60.35,60.44,50712.0,50.5177,50.6014,50.4759,50.5512,50712.0
2020-10-20 14:20:00,60.44,60.53,60.35,60.46,57690.0,50.5512,50.6265,50.4759,50.5679,57690.0
2020-10-20 14:30:00,60.48,60.56,60.23,60.29,73141.5,50.5846,50.6515,50.3755,50.4257,73141.5
2020-10-20 14:40:00,60.27,60.31,59.91,59.97,55645.5,50.409,50.4424,50.1079,50.1581,55645.5
2020-10-20 14:50:00,59.97,60.13,59.91,59.93,95268.0,50.1581,50.2919,50.1079,50.1246,95268.0
2020-10-20 15:00:00,59.94,60.07,59.91,59.99,115338.0,50.133,50.2417,50.1079,50.1748,115338.0
2020-10-20 15:10:00,60.0,60.02,59.67,59.78,179107.5,50.1832,50.1999,49.9072,49.9992,179107.5
2020-10-20 15:20:00,59.77,60.05,59.76,59.99,121647.0,49.9908,50.225,49.9824,50.1748,121647.0
2020-10-20 15:30:00,59.99,60.19,59.98,60.19,127885.5,50.1748,50.3421,50.1664,50.3421,127885.5
2020-10-20 15:40:00,60.19,60.39,60.19,60.19,128032.5,50.3421,50.5094,50.3421,50.3421,128032.5
2020-10-20 15:50:00,60.18,60.35,60.05,60.23,393399.0,50.3337,50.4759,50.225,50.3755,393399.0
2020-10-21 09:30:00,60.21,60.47,60.01,60.37,58542.0,50.3588,50.5763,50.1915,50.4926,58542.0
2020-10-21 09:40:00,60.5,61.15,60.49,60.81,58287.0,50.6014,51.145,50.593,50.8606,58287.0
2020-10-21 09:50:00,60.83,61.07,60.81,60.81,24772.5,50.8774,51.0781,50.8606,50.8606,24772.5
2020-10-21 10:00:00,60.79,60.85,60.68,60.84,66369.0,50.8439,50.8941,50.7519,50.8857,66369.0
2020-10-21 10:10:00,60.82,61.07,60.66,61.07,53214.0,50.869,51.0781,50.7352,51.0781,53214.0
2020-10-21 10:20:00,61.04,61.1,60.97,61.05,67465.5,51.053,51.1032,50.9945,51.0614,67465.5
2020-10-21 10:30:00,61.04,61.09,60.88,61.09,140101.5,51.053,51.0948,50.9192,51.0948,140101.5
2020-10-21 10:40:00,61.11,61.11,60.96,61.01,58656.0,51.1116,51.1116,50.9861,51.0279,58656.0
2020-10-21 10:50:00,60.96,61.03,60.86,60.86,68979.0,50.9861,51.0446,50.9025,50.9025,68979.0
2020-10-21 11:00:00,60.89,60.97,60.61,60.69,55021.5,50.9276,50.9945,50.6934,50.7603,55021.5
2020-10-21 11:10:00,60.71,60.78,60.64,60.77,113188.5,50.777,50.8355,50.7185,50.8272,113188.5
2020-10-21 11:20:00,60.77,60.92,60.75,60.92,44242.5,50.8272,50.9526,50.8105,50.9526,44242.5
2020-10-21 11:30:00,60.9,60.97,60.85,60.93,28288.5,50.9359,50.9945,50.8941,50.961,28288.5
2020-10-21 11:40:00,60.93,61.03,60.93,60.98,36870.0,50.961,51.0446,50.961,51.0028,36870.0
2020-10-21 11:50:00,60.99,61.09,60.88,60.91,38917.5,51.0112,51.0948,50.9192,50.9443,38917.5
2020-10-21 12:00:00,60.91,61.01,60.89,60.97,27711.0,50.9443,51.0279,50.9276,50.9945,27711.0
2020-10-21 12:10:00,60.95,60.95,60.85,60.91,38173.5,50.9777,50.9777,50.8941,50.9443,38173.5
2020-10-21 12:20:00,60.9,61.19,60.8,60.85,16041.0,50.9359,51.1785,50.8523,50.8941,16041.0
2020-10-21 12:30:00,60.85,60.86,60.49,60.59,57624.0,50.8941,50.9025,50.593,50.6766,57624.0
2020-10-21 12:40:00,60.63,60.73,60.6,60.68,44833.5,50.7101,50.7937,50.685,50.7519,44833.5
2020-10-21 12:50:00,60.68,60.72,60.59,60.62,33574.5,50.7519,50.7854,50.6766,50.7017,33574.5
2020-10-21 13:00:00,60.62,60.68,60.53,60.53,23541.0,50.7017,50.7519,50.6265,50.6265,23541.0
2020-10-21 13:10:00,60.51,60.55,60.45,60.51,23554.5,50.6097,50.6432,50.5595,50.6097,23554.5
2020-10-21 13:20:00,60.49,60.59,60.45,60.49,24478.5,50.593,50.6766,50.5595,50.593,24478.5
2020-10-21 13:30:00,60.51,60.53,60.33,60.38,32229.0,50.6097,50.6265,50.4592,50.501,32229.0
2020-10-21 13:40:00,60.43,60.46,60.35,60.41,30982.5,50.5428,50.5679,50.4759,50.5261,30982.5
2020-10-21 13:50:00,60.42,60.45,60.17,60.24,29683.5,50.5344,50.5595,50.3254,50.3839,29683.5
2020-10-21 14:00:00,60.23,60.33,60.17,60.3,49248.0,50.3755,50.4592,50.3254,50.4341,49248.0
2020-10-21 14:10:00,60.29,60.43,60.27,60.38,39513.0,50.4257,50.5428,50.409,50.501,39513.0
2020-10-21 14:20:00,60.43,60.68,60.4,60.62,47056.5,50.5428,50.7519,50.5177,50.7017,47056.5
2020-10-21 14:30:00,60.61,60.74,60.6,60.68,53938.5,50.6934,50.8021,50.685,50.7519,53938.5
2020-10-21 14:40:00,60.67,60.73,60.6,60.67,31657.5,50.7435,50.7937,50.685,50.7435,31657.5
2020-10-21 14:50:00,60.63,60.67,60.49,60.53,25974.0,50.7101,50.7435,50.593,50.6265,25974.0
2020-10-21 15:00:00,60.55,60.69,60.5,60.67,57154.5,50.6432,50.7603,50.6014,50.7435,57154.5
2020-10-21 15:10:00,60.67,60.72,60.59,60.71,64269.0,50.7435,50.7854,50.6766,50.777,64269.0
2020-10-21 15:20:00,60.7,60.85,60.7,60.85,64509.0,50.7686,50.8941,50.7686,50.8941,64509.0
2020-10-21 15:30:00,60.82,60.87,60.65,60.69,111213.0,50.869,50.9108,50.7268,50.7603,111213.0
2020-10-21 15:40:00,60.67,60.7,60.6,60.65,127569.0,50.7435,50.7686,50.685,50.7268,127569.0
2020-10-21 15:50:00,60.66,60.69,60.47,60.58,541483.5,50.7352,50.7603,50.5763,50.6683,541483.5
2020-10-22 09:30:00,61.35,61.65,61.08,61.11,118369.5,51.3123,51.5632,51.0865,51.1116,118369.5
2020-10-22 09:40:00,61.19,61.26,60.6,60.89,71605.5,51.1785,51.237,50.685,50.9276,71605.5
2020-10-22 09:50:00,60.87,61.08,60.73,60.85,32904.0,50.9108,51.0865,50.7937,50.8941,32904.0
2020-10-22 10:00:00,60.89,61.19,60.81,60.93,31333.5,50.9276,51.1785,50.8606,50.961,31333.5
2020-10-22 10:10:00,60.97,61.1,60.84,61.01,40347.0,50.9945,51.1032,50.8857,51.0279,40347.0
2020-10-22 10:20:00,60.96,60.96,60.77,60.81,18532.5,50.9861,50.9861,50.8272,50.8606,18532.5
2020-10-22 10:30:00,60.77,60.79,60.59,60.77,35721.0,50.8272,50.8439,50.6766,50.8272,35721.0
2020-10-22 10:40:00,60.76,60.76,60.53,60.59,43117.5,50.8188,50.8188,50.6265,50.6766,43117.5
2020-10-22 10:50:00,60.57,61.0,60.57,60.91,42267.0,50.6599,51.0196,50.6599,50.9443,42267.0
2020-10-22 11:00:00,60.88,60.95,60.75,60.87,27633.0,50.9192,50.9777,50.8105,50.9108,27633.0
2020-10-22 11:10:00,60.85,61.03,60.79,60.79,24210.0,50.8941,51.0446,50.8439,50.8439,24210.0
2020-10-22 11:20:00,60.79,60.87,60.7,60.75,22785.0,50.8439,50.9108,50.7686,50.8105,22785.0
2020-10-22 11:30:00,60.73,60.74,60.43,60.45,21982.5,50.7937,50.8021,50.5428,50.5595,21982.5
2020-10-22 11:40:00,60.42,60.73,60.4,60.66,42348.0,50.5344,50.7937,50.5177,50.7352,42348.0
2020-10-22 11:50:00,60.65,60.72,60.56,60.65,21889.5,50.7268,50.7854,50.6515,50.7268,21889.5
2020-10-22 12:00:00,60.63,60.71,60.57,60.69,40680.0,50.7101,50.777,50.6599,50.7603,40680.0
2020-10-22 12:10:00,60.67,60.74,60.62,60.68,15882.0,50.7435,50.8021,50.7017,50.7519,15882.0
2020-10-22 12:20:00,60.7,60.74,60.66,60.69,11911.5,50.7686,50.8021,50.7352,50.7603,11911.5
2020-10-22 12:30:00,60.68,60.71,60.61,60.69,21811.5,50.7519,50.777,50.6934,50.7603,21811.5
2020-10-22 12:40:00,60.7,60.73,60.67,60.73,23622.0,50.7686,50.7937,50.7435,50.7937,23622.0
2020-10-22 12:50:00,60.74,60.74,60.64,60.64,21381.0,50.8021,50.8021,50.7185,50.7185,21381.0
2020-10-22 13:00:00,60.65,60.79,60.62,60.79,28467.0,50.7268,50.8439,50.7017,50.8439,28467.0
2020-10-22 13:10:00,60.79,60.95,60.75,60.77,29494.5,50.8439,50.9777,50.8105,50.8272,29494.5
2020-10-22 13:20:00,60.79,60.82,60.75,60.79,67813.5,50.8439,50.869,50.8105,50.8439,67813.5
2020-10-22 13:30:00,60.76,60.85,60.76,60.81,23829.0,50.8188,50.8941,50.8188,50.8606,23829.0
2020-10-22 13:40:00,60.8,60.87,60.77,60.86,29608.5,50.8523,50.9108,50.8272,50.9025,29608.5
2020-10-22 13:50:00,60.83,60.99,60.79,60.97,35086.5,50.8774,51.0112,50.8439,50.9945,35086.5
2020-10-22 14:00:00,60.97,61.05,60.96,61.01,34285.5,50.9945,51.0614,50.9861,51.0279,34285.5
2020-10-22 14:10:00,61.01,61.13,60.93,61.1,33189.0,51.0279,51.1283,50.961,51.1032,33189.0
2020-10-22 14:20:00,61.08,61.1,60.93,60.97,30540.0,51.0865,51.1032,50.961,50.9945,30540.0
2020-10-22 14:30:00,60.96,61.13,60.96,61.1,43536.0,50.9861,51.1283,50.9861,51.1032,43536.0
2020-10-22 14:40:00,61.1,61.14,60.95,60.95,28368.0,51.1032,51.1366,50.9777,50.9777,28368.0
2020-10-22 14:50:00,60.98,60.99,60.77,60.91,43338.0,51.0028,51.0112,50.8272,50.9443,43338.0
2020-10-22 15:00:00,60.91,61.0,60.9,60.95,41247.0,50.9443,51.0196,50.9359,50.9777,41247.0
2020-10-22 15:10:00,60.96,61.0,60.93,60.97,38790.0,50.9861,51.0196,50.961,50.9945,38790.0
2020-10-22 15:20:00,60.99,61.01,60.95,60.99,51868.5,51.0112,51.0279,50.9777,51.0112,51868.5
2020-10-22 15:30:00,60.99,61.11,60.95,61.07,64023.0,51.0112,51.1116,50.9777,51.0781,64023.0
2020-10-22 15:40:00,61.06,61.14,61.03,61.14,120741.0,51.0697,51.1366,51.0446,51.1366,120741.0
2020-10-22 15:50:00,61.15,61.18,61.06,61.16,211678.5,51.145,51.1701,51.0697,51.1534,211678.5
2020-10-23 09:30:00,61.41,61.95,61.15,61.58,52435.5,51.3625,51.8141,51.145,51.5047,52435.5
2020-10-23 09:40:00,61.65,61.72,61.45,61.55,18552.0,51.5632,51.6218,51.3959,51.4796,18552.0
2020-10-23 09:50:00,61.55,61.81,61.52,61.73,29259.0,51.4796,51.697,51.4545,51.6301,29259.0
2020-10-23 10:00:00,61.72,61.75,61.25,61.36,18168.0,51.6218,51.6468,51.2286,51.3207,18168.0
2020-10-23 10:10:00,61.39,61.62,61.35,61.59,36298.5,51.3457,51.5381,51.3123,51.513,36298.5
2020-10-23 10:20:00,61.6,61.67,61.53,61.55,30259.5,51.5214,51.5799,51.4628,51.4796,30259.5
2020-10-23 10:30:00,61.52,61.71,61.52,61.67,22084.5,51.4545,51.6134,51.4545,51.5799,22084.5
2020-10-23 10:40:00,61.67,61.79,61.63,61.79,32110.5,51.5799,51.6803,51.5465,51.6803,32110.5
2020-10-23 10:50:00,61.79,61.81,61.65,61.69,33391.5,51.6803,51.697,51.5632,51.5967,33391.5
2020-10-23 11:00:00,61.67,61.71,61.63,61.65,39046.5,51.5799,51.6134,51.5465,51.5632,39046.5
2020-10-23 11:10:00,61.65,61.65,61.55,61.6,22693.5,51.5632,51.5632,51.4796,51.5214,22693.5
2020-10-23 11:20:00,61.6,61.66,61.54,61.61,22320.0,51.5214,51.5716,51.4712,51.5297,22320.0
2020-10-23 11:30:00,61.62,61.71,61.57,61.65,18691.5,51.5381,51.6134,51.4963,51.5632,18691.5
2020-10-23 11:40:00,61.62,61.73,61.57,61.63,22405.5,51.5381,51.6301,51.4963,51.5465,22405.5
2020-10-23 11:50:00,61.61,61.69,61.59,61.66,14953.5,51.5297,51.5967,51.513,51.5716,14953.5
2020-10-23 12:00:00,61.66,61.71,61.62,61.71,19422.0,51.5716,51.6134,51.5381,51.6134,19422.0
2020-10-23 12:10:00,61.72,61.75,61.55,61.63,30049.5,51.6218,51.6468,51.4796,51.5465,30049.5
2020-10-23 12:20:00,61.61,61.67,61.51,61.65,22048.5,51.5297,51.5799,51.4461,51.5632,22048.5
2020-10-23 12:30:00,61.63,61.68,61.61,61.63,24406.5,51.5465,51.5883,51.5297,51.5465,24406.5
2020-10-23 12:40:00,61.64,61.67,61.59,61.63,21436.5,51.5548,51.5799,51.513,51.5465,21436.5
2020-10-23 12:50:00,61.61,61.62,61.37,61.43,16662.0,51.5297,51.5381,51.329,51.3792,16662.0
2020-10-23 13:00:00,61.43,61.61,61.43,61.53,52578.0,51.3792,51.5297,51.3792,51.4628,52578.0
2020-10-23 13:10:00,61.51,61.54,61.4,61.5,21322.5,51.4461,51.4712,51.3541,51.4377,21322.5
2020-10-23 13:20:00,61.49,61.62,61.47,61.6,24055.5,51.4294,51.5381,51.4127,51.5214,24055.5
2020-10-23 13:30:00,61.58,61.94,61.58,61.86,50569.5,51.5047,51.8058,51.5047,51.7388,50569.5
2020-10-23 13:40:00,61.85,61.89,61.79,61.87,24424.5,51.7305,51.7639,51.6803,51.7472,24424.5
2020-10-23 13:50:00,61.87,61.87,61.71,61.79,12460.5,51.7472,51.7472,51.6134,51.6803,12460.5
2020-10-23 14:00:00,61.79,61.91,61.78,61.82,23676.0,51.6803,51.7807,51.6719,51.7054,23676.0
2020-10-23 14:10:00,61.8,61.95,61.74,61.93,34621.5,51.6887,51.8141,51.6385,51.7974,34621.5
2020-10-23 14:20:00,61.94,61.97,61.89,61.91,25597.5,51.8058,51.8308,51.7639,51.7807,25597.5
2020-10-23 14:30:00,61.91,61.96,61.77,61.79,35190.0,51.7807,51.8225,51.6636,51.6803,35190.0
2020-10-23 14:40:00,61.79,61.81,61.69,61.71,19053.0,51.6803,51.697,51.5967,51.6134,19053.0
2020-10-23 14:50:00,61.7,61.73,61.65,61.69,25578.0,51.605,51.6301,51.5632,51.5967,25578.0
2020-10-23 15:00:00,61.69,61.79,61.68,61.73,30667.5,51.5967,51.6803,51.5883,51.6301,30667.5
2020-10-23 15:10:00,61.72,61.83,61.69,61.78,59887.5,51.6218,51.7138,51.5967,51.6719,59887.5
2020-10-23 15:20:00,61.78,61.85,61.77,61.85,52144.5,51.6719,51.7305,51.6636,51.7305,52144.5
2020-10-23 15:30:00,61.85,61.88,61.75,61.76,51211.5,51.7305,51.7556,51.6468,51.6552,51211.5
2020-10-23 15:40:00,61.76,61.79,61.64,61.77,58980.0,51.6552,51.6803,51.5548,51.6636,58980.0
2020-10-23 15:50:00,61.76,61.83,61.67,61.77,176214.0,51.6552,51.7138,51.5799,51.6636,176214.0
2020-10-26 09:30:00,60.84,60.95,60.01,60.47,34012.5,50.8857,50.9777,50.1915,50.5763,34012.5
2020-10-26 09:40:00,60.48,60.53,60.15,60.39,54832.5,50.5846,50.6265,50.3086,50.5094,54832.5
2020-10-26 09:50:00,60.35,60.39,60.13,60.36,20332.5,50.4759,50.5094,50.2919,50.4843,20332.5
2020-10-26 10:00:00,60.35,60.48,60.2,60.27,31074.0,50.4759,50.5846,50.3504,50.409,31074.0
2020-10-26 10:10:00,60.27,60.31,60.13,60.27,18582.0,50.409,50.4424,50.2919,50.409,18582.0
2020-10-26 10:20:00,60.27,60.32,60.13,60.13,45210.0,50.409,50.4508,50.2919,50.2919,45210.0
2020-10-26 10:30:00,60.12,60.3,60.11,60.3,44799.0,50.2835,50.4341,50.2752,50.4341,44799.0
2020-10-26 10:40:00,60.29,60.31,60.02,60.08,29488.5,50.4257,50.4424,50.1999,50.2501,29488.5
2020-10-26 10:50:00,60.01,60.11,59.95,59.96,37266.0,50.1915,50.2752,50.1413,50.1497,37266.0
2020-10-26 11:00:00,59.96,60.03,59.91,60.03,24721.5,50.1497,50.2083,50.1079,50.2083,24721.5
2020-10-26 11:10:00,60.03,60.12,59.72,59.81,34176.0,50.2083,50.2835,49.949,50.0243,34176.0
2020-10-26 11:20:00,59.79,59.95,59.69,59.95,54154.5,50.0075,50.1413,49.9239,50.1413,54154.5
2020-10-26 11:30:00,59.93,59.95,59.79,59.94,21627.0,50.1246,50.1413,50.0075,50.133,21627.0
2020-10-26 11:40:00,59.91,60.08,59.85,60.07,27918.0,50.1079,50.2501,50.0577,50.2417,27918.0
2020-10-26 11:50:00,60.06,60.15,60.03,60.08,29043.0,50.2333,50.3086,50.2083,50.2501,29043.0
2020-10-26 12:00:00,60.08,60.14,60.03,60.09,37431.0,50.2501,50.3003,50.2083,50.2584,37431.0
2020-10-26 12:10:00,60.09,60.13,59.98,60.08,45135.0,50.2584,50.2919,50.1664,50.2501,45135.0
2020-10-26 12:20:00,60.07,60.08,59.96,60.04,136044.0,50.2417,50.2501,50.1497,50.2166,136044.0
2020-10-26 12:30:00,60.04,60.05,59.89,59.92,29191.5,50.2166,50.225,50.0912,50.1163,29191.5
2020-10-26 12:40:00,59.92,59.95,59.77,59.83,39819.0,50.1163,50.1413,49.9908,50.041,39819.0
2020-10-26 12:50:00,59.83,59.91,59.76,59.91,31743.0,50.041,50.1079,49.9824,50.1079,31743.0
2020-10-26 13:00:00,59.91,59.99,59.88,59.95,34267.5,50.1079,50.1748,50.0828,50.1413,34267.5
2020-10-26 13:10:00,59.98,59.99,59.87,59.93,34416.0,50.1664,50.1748,50.0744,50.1246,34416.0
2020-10-26 13:20:00,59.93,59.95,59.78,59.78,54210.0,50.1246,50.1413,49.9992,49.9992,54210.0
2020-10-26 13:30:00,59.76,59.77,59.66,59.73,20484.0,49.9824,49.9908,49.8988,49.9573,20484.0
2020-10-26 13:40:00,59.72,59.79,59.67,59.79,61716.0,49.949,50.0075,49.9072,50.0075,61716.0
2020-10-26 13:50:00,59.81,59.92,59.79,59.91,42108.0,50.0243,50.1163,50.0075,50.1079,42108.0
2020-10-26 14:00:00,59.91,59.99,59.83,59.93,41787.0,50.1079,50.1748,50.041,50.1246,41787.0
2020-10-26 14:10:00,59.93,59.93,59.75,59.77,17914.5,50.1246,50.1246,49.9741,49.9908,17914.5
2020-10-26 14:20:00,59.75,60.05,59.69,60.01,31240.5,49.9741,50.225,49.9239,50.1915,31240.5
2020-10-26 14:30:00,59.99,59.99,59.86,59.87,23464.5,50.1748,50.1748,50.0661,50.0744,23464.5
2020-10-26 14:40:00,59.86,59.95,59.83,59.92,28140.0,50.0661,50.1413,50.041,50.1163,28140.0
2020-10-26 14:50:00,59.93,60.07,59.91,59.94,26955.0,50.1246,50.2417,50.1079,50.133,26955.0
2020-10-26 15:00:00,59.95,60.03,59.89,59.95,28120.5,50.1413,50.2083,50.0912,50.1413,28120.5
2020-10-26 15:10:00,59.95,60.01,59.91,59.97,33609.0,50.1413,50.1915,50.1079,50.1581,33609.0
2020-10-26 15:20:00,59.98,60.19,59.98,60.16,23173.5,50.1664,50.3421,50.1664,50.317,23173.5
2020-10-26 15:30:00,60.17,60.37,60.17,60.34,60817.5,50.3254,50.4926,50.3254,50.4675,60817.5
2020-10-26 15:40:00,60.34,60.37,60.15,60.16,81403.5,50.4675,50.4926,50.3086,50.317,81403.5
2020-10-26 15:50:00,60.15,60.44,60.11,60.38,132366.0,50.3086,50.5512,50.2752,50.501,132366.0
2020-10-27 09:30:00,60.51,60.93,59.63,60.31,38055.0,50.6097,50.961,49.8737,50.4424,38055.0
2020-10-27 09:40:00,60.27,60.27,59.64,59.77,24915.0,50.409,50.409,49.8821,49.9908,24915.0
2020-10-27 09:50:00,59.77,60.03,59.69,59.84,51484.5,49.9908,50.2083,49.9239,50.0493,51484.5
2020-10-27 10:00:00,59.84,59.91,59.67,59.89,29328.0,50.0493,50.1079,49.9072,50.0912,29328.0
2020-10-27 10:10:00,59.91,60.24,59.9,60.07,38914.5,50.1079,50.3839,50.0995,50.2417,38914.5
2020-10-27 10:20:00,59.99,60.0,59.76,59.85,40692.0,50.1748,50.1832,49.9824,50.0577,40692.0
2020-10-27 10:30:00,59.81,59.83,59.59,59.63,31345.5,50.0243,50.041,49.8402,49.8737,31345.5
2020-10-27 10:40:00,59.65,59.73,59.49,59.61,40803.0,49.8904,49.9573,49.7566,49.857,40803.0
2020-10-27 10:50:00,59.68,59.77,59.52,59.56,25081.5,49.9155,49.9908,49.7817,49.8152,25081.5
2020-10-27 11:00:00,59.52,59.65,59.49,59.61,29904.0,49.7817,49.8904,49.7566,49.857,29904.0
2020-10-27 11:10:00,59.63,59.63,59.26,59.27,35514.0,49.8737,49.8737,49.5642,49.5726,35514.0
2020-10-27 11:20:00,59.27,59.33,59.08,59.11,47473.5,49.5726,49.6228,49.4137,49.4388,47473.5
2020-10-27 11:30:00,59.13,59.17,58.99,59.11,26068.5,49.4555,49.489,49.3384,49.4388,26068.5
2020-10-27 11:40:00,59.12,59.23,59.0,59.14,27517.5,49.4471,49.5391,49.3468,49.4639,27517.5
2020-10-27 11:50:00,59.18,59.35,59.17,59.35,14578.5,49.4973,49.6395,49.489,49.6395,14578.5
2020-10-27 12:00:00,59.34,59.43,59.31,59.37,10588.5,49.6312,49.7064,49.6061,49.6562,10588.5
2020-10-27 12:10:00,59.39,59.41,59.29,59.34,13597.5,49.673,49.6897,49.5893,49.6312,13597.5
2020-10-27 12:20:00,59.35,59.45,59.35,59.37,10593.0,49.6395,49.7232,49.6395,49.6562,10593.0
2020-10-27 12:30:00,59.37,59.45,59.25,59.29,21190.5,49.6562,49.7232,49.5559,49.5893,21190.5
2020-10-27 12:40:00,59.27,59.29,59.2,59.22,11518.5,49.5726,49.5893,49.5141,49.5308,11518.5
2020-10-27 12:50:00,59.19,59.2,59.1,59.15,10399.5,49.5057,49.5141,49.4304,49.4722,10399.5
2020-10-27 13:00:00,59.13,59.19,59.11,59.13,6688.5,49.4555,49.5057,49.4388,49.4555,6688.5
2020-10-27 13:10:00,59.15,59.23,59.12,59.16,12421.5,49.4722,49.5391,49.4471,49.4806,12421.5
2020-10-27 13:20:00,59.15,59.38,59.09,59.38,21216.0,49.4722,49.6646,49.4221,49.6646,21216.0
2020-10-27 13:30:00,59.37,59.53,59.33,59.41,13147.5,49.6562,49.7901,49.6228,49.6897,13147.5
2020-10-27 13:40:00,59.4,59.45,59.35,59.43,12126.0,49.6813,49.7232,49.6395,49.7064,12126.0
2020-10-27 13:50:00,59.42,59.43,59.3,59.3,11058.0,49.6981,49.7064,49.5977,49.5977,11058.0
2020-10-27 14:00:00,59.3,59.34,59.28,59.31,16816.5,49.5977,49.6312,49.581,49.6061,16816.5
2020-10-27 14:10:00,59.31,59.35,59.22,59.22,18406.5,49.6061,49.6395,49.5308,49.5308,18406.5
2020-10-27 14:20:00,59.2,59.26,59.16,59.16,14179.5,49.5141,49.5642,49.4806,49.4806,14179.5
2020-10-27 14:30:00,59.18,59.23,59.16,59.17,21682.5,49.4973,49.5391,49.4806,49.489,21682.5
2020-10-27 14:40:00,59.17,59.22,59.08,59.15,22663.5,49.489,49.5308,49.4137,49.4722,22663.5
2020-10-27 14:50:00,59.13,59.15,59.05,59.1,15265.5,49.4555,49.4722,49.3886,49.4304,15265.5
2020-10-27 15:00:00,59.1,59.17,58.99,59.0,17058.0,49.4304,49.489,49.3384,49.3468,17058.0
2020-10-27 15:10:00,59.01,59.14,59.01,59.13,21229.5,49.3551,49.4639,49.3551,49.4555,21229.5
2020-10-27 15:20:00,59.14,59.22,59.13,59.18,21579.0,49.4639,49.5308,49.4555,49.4973,21579.0
2020-10-27 15:30:00,59.17,59.28,59.17,59.25,39588.0,49.489,49.581,49.489,49.5559,39588.0
2020-10-27 15:40:00,59.27,59.28,59.07,59.08,49249.5,49.5726,49.581,49.4053,49.4137,49249.5
2020-10-27 15:50:00,59.07,59.09,58.91,58.95,153288.0,49.4053,49.4221,49.2715,49.305,153288.0
2020-10-28 09:30:00,57.86,58.34,57.65,57.88,43675.5,48.3933,48.7948,48.2177,48.41,43675.5
2020-10-28 09:40:00,57.97,58.33,57.97,58.14,17016.0,48.4853,48.7864,48.4853,48.6275,17016.0
2020-10-28 09:50:00,58.22,58.35,57.77,57.96,48219.0,48.6944,48.8031,48.318,48.4769,48219.0
2020-10-28 10:00:00,57.89,57.97,57.63,57.81,29484.0,48.4184,48.4853,48.2009,48.3515,29484.0
2020-10-28 10:10:00,57.76,57.89,57.59,57.73,25812.0,48.3097,48.4184,48.1675,48.2846,25812.0
2020-10-28 10:20:00,57.71,57.73,57.39,57.51,30843.0,48.2678,48.2846,48.0002,48.1006,30843.0
2020-10-28 10:30:00,57.51,57.51,57.34,57.44,48646.5,48.1006,48.1006,47.9584,48.042,48646.5
2020-10-28 10:40:00,57.46,57.49,57.34,57.41,36312.0,48.0587,48.0838,47.9584,48.0169,36312.0
2020-10-28 10:50:00,57.4,57.46,57.29,57.41,18583.5,48.0086,48.0587,47.9166,48.0169,18583.5
2020-10-28 11:00:00,57.39,57.43,57.16,57.37,29091.0,48.0002,48.0337,47.8078,47.9835,29091.0
2020-10-28 11:10:00,57.36,57.46,57.3,57.39,25296.0,47.9751,48.0587,47.9249,48.0002,25296.0
2020-10-28 11:20:00,57.39,57.47,57.34,57.44,39973.5,48.0002,48.0671,47.9584,48.042,39973.5
2020-10-28 11:30:00,57.45,57.45,57.34,57.4,38526.0,48.0504,48.0504,47.9584,48.0086,38526.0
2020-10-28 11:40:00,57.4,57.67,57.35,57.59,52191.0,48.0086,48.2344,47.9667,48.1675,52191.0
2020-10-28 11:50:00,57.58,57.72,57.54,57.67,16891.5,48.1591,48.2762,48.1257,48.2344,16891.5
2020-10-28 12:00:00,57.67,57.85,57.64,57.78,59889.0,48.2344,48.3849,48.2093,48.3264,59889.0
2020-10-28 12:10:00,57.72,57.85,57.69,57.71,108367.5,48.2762,48.3849,48.2511,48.2678,108367.5
2020-10-28 12:20:00,57.73,57.85,57.61,57.63,24429.0,48.2846,48.3849,48.1842,48.2009,24429.0
2020-10-28 12:30:00,57.63,57.66,57.41,57.47,19075.5,48.2009,48.226,48.0169,48.0671,19075.5
2020-10-28 12:40:00,57.46,57.46,57.31,57.33,13632.0,48.0587,48.0587,47.9333,47.95,13632.0
2020-10-28 12:50:00,57.33,57.49,57.29,57.45,11445.0,47.95,48.0838,47.9166,48.0504,11445.0
2020-10-28 13:00:00,57.43,57.43,57.3,57.3,20893.5,48.0337,48.0337,47.9249,47.9249,20893.5
2020-10-28 13:10:00,57.28,57.29,57.09,57.15,24375.0,47.9082,47.9166,47.7493,47.7995,24375.0
2020-10-28 13:20:00,57.16,57.29,57.05,57.29,14160.0,47.8078,47.9166,47.7158,47.9166,14160.0
2020-10-28 13:30:00,57.27,57.36,57.23,57.27,13389.0,47.8998,47.9751,47.8664,47.8998,13389.0
2020-10-28 13:40:00,57.29,57.32,57.21,57.29,20037.0,47.9166,47.9417,47.8496,47.9166,20037.0
2020-10-28 13:50:00,57.25,57.35,57.21,57.33,19494.0,47.8831,47.9667,47.8496,47.95,19494.0
2020-10-28 14:00:00,57.33,57.33,57.21,57.25,19546.5,47.95,47.95,47.8496,47.8831,19546.5
2020-10-28 14:10:00,57.25,57.27,57.1,57.13,27790.5,47.8831,47.8998,47.7576,47.7827,27790.5
2020-10-28 14:20:00,57.12,57.35,57.11,57.27,20404.5,47.7744,47.9667,47.766,47.8998,20404.5
2020-10-28 14:30:00,57.27,57.33,57.07,57.09,25858.5,47.8998,47.95,47.7326,47.7493,25858.5
2020-10-28 14:40:00,57.09,57.18,57.09,57.11,26077.5,47.7493,47.8246,47.7493,47.766,26077.5
2020-10-28 14:50:00,57.13,57.16,56.91,57.08,30540.0,47.7827,47.8078,47.5987,47.7409,30540.0
2020-10-28 15:00:00,57.1,57.13,56.87,56.87,23242.5,47.7576,47.7827,47.5653,47.5653,23242.5
2020-10-28 15:10:00,56.87,56.95,56.82,56.87,35124.0,47.5653,47.6322,47.5235,47.5653,35124.0
2020-10-28 15:20:00,56.84,57.09,56.8,57.02,30543.0,47.5402,47.7493,47.5067,47.6907,30543.0
2020-10-28 15:30:00,57.04,57.16,56.9,56.9,62602.5,47.7075,47.8078,47.5904,47.5904,62602.5
2020-10-28 15:40:00,56.91,57.01,56.84,56.92,79186.5,47.5987,47.6824,47.5402,47.6071,79186.5
2020-10-28 15:50:00,56.91,56.91,56.59,56.59,230155.5,47.5987,47.5987,47.3311,47.3311,230155.5
2020-10-29 09:30:00,56.47,56.67,56.28,56.41,45583.5,47.2307,47.398,47.0718,47.1805,45583.5
2020-10-29 09:40:00,56.27,56.73,56.15,56.73,12192.0,47.0634,47.4482,46.9631,47.4482,12192.0
2020-10-29 09:50:00,56.7,56.84,56.54,56.61,32446.5,47.4231,47.5402,47.2893,47.3478,32446.5
2020-10-29 10:00:00,56.63,56.9,56.57,56.81,42435.0,47.3645,47.5904,47.3144,47.5151,42435.0
2020-10-29 10:10:00,56.8,56.92,56.62,56.91,17853.0,47.5067,47.6071,47.3562,47.5987,17853.0
2020-10-29 10:20:00,56.91,57.05,56.86,57.02,8550.0,47.5987,47.7158,47.5569,47.6907,8550.0
2020-10-29 10:30:00,57.03,57.26,56.92,57.26,11589.0,47.6991,47.8915,47.6071,47.8915,11589.0
2020-10-29 10:40:00,57.23,57.23,57.04,57.13,22731.0,47.8664,47.8664,47.7075,47.7827,22731.0
2020-10-29 10:50:00,57.17,57.27,57.09,57.19,16227.0,47.8162,47.8998,47.7493,47.8329,16227.0
2020-10-29 11:00:00,57.17,57.19,56.97,57.05,22566.0,47.8162,47.8329,47.6489,47.7158,22566.0
2020-10-29 11:10:00,57.03,57.15,57.03,57.08,8745.0,47.6991,47.7995,47.6991,47.7409,8745.0
2020-10-29 11:20:00,57.07,57.2,57.02,57.05,13972.5,47.7326,47.8413,47.6907,47.7158,13972.5
2020-10-29 11:30:00,57.01,57.07,56.94,57.07,12607.5,47.6824,47.7326,47.6238,47.7326,12607.5
2020-10-29 11:40:00,57.06,57.06,56.89,56.92,10939.5,47.7242,47.7242,47.582,47.6071,10939.5
2020-10-29 11:50:00,56.92,57.05,56.83,56.89,11328.0,47.6071,47.7158,47.5318,47.582,11328.0
2020-10-29 12:00:00,56.98,57.05,56.91,56.95,13950.0,47.6573,47.7158,47.5987,47.6322,13950.0
2020-10-29 12:10:00,56.95,57.08,56.93,57.06,9028.5,47.6322,47.7409,47.6155,47.7242,9028.5
2020-10-29 12:20:00,57.03,57.1,57.01,57.03,14914.5,47.6991,47.7576,47.6824,47.6991,14914.5
2020-10-29 12:30:00,57.03,57.19,57.03,57.17,18990.0,47.6991,47.8329,47.6991,47.8162,18990.0
2020-10-29 12:40:00,57.17,57.18,57.07,57.07,12624.0,47.8162,47.8246,47.7326,47.7326,12624.0
2020-10-29 12:50:00,57.11,57.14,57.03,57.06,57895.5,47.766,47.7911,47.6991,47.7242,57895.5
2020-10-29 13:00:00,57.07,57.08,56.87,56.89,13522.5,47.7326,47.7409,47.5653,47.582,13522.5
2020-10-29 13:10:00,56.89,56.89,56.74,56.78,13711.5,47.582,47.582,47.4565,47.49,13711.5
2020-10-29 13:20:00,56.8,56.96,56.8,56.96,13335.0,47.5067,47.6406,47.5067,47.6406,13335.0
2020-10-29 13:30:00,57.01,57.09,56.99,57.09,9481.5,47.6824,47.7493,47.6656,47.7493,9481.5
2020-10-29 13:40:00,57.13,57.26,57.13,57.24,9225.0,47.7827,47.8915,47.7827,47.8747,9225.0
2020-10-29 13:50:00,57.25,57.43,57.21,57.42,11253.0,47.8831,48.0337,47.8496,48.0253,11253.0
2020-10-29 14:00:00,57.44,57.57,57.42,57.53,26227.5,48.042,48.1507,48.0253,48.1173,26227.5
2020-10-29 14:10:00,57.56,57.63,57.49,57.63,15312.0,48.1424,48.2009,48.0838,48.2009,15312.0
2020-10-29 14:20:00,57.62,57.68,57.58,57.63,21021.0,48.1926,48.2428,48.1591,48.2009,21021.0
2020-10-29 14:30:00,57.63,57.72,57.49,57.51,17770.5,48.2009,48.2762,48.0838,48.1006,17770.5
2020-10-29 14:40:00,57.51,57.55,57.33,57.39,15217.5,48.1006,48.134,47.95,48.0002,15217.5
2020-10-29 14:50:00,57.36,57.47,57.35,57.46,26800.5,47.9751,48.0671,47.9667,48.0587,26800.5
2020-10-29 15:00:00,57.49,57.51,57.36,57.37,24183.0,48.0838,48.1006,47.9751,47.9835,24183.0
2020-10-29 15:10:00,57.36,57.37,57.17,57.25,24226.5,47.9751,47.9835,47.8162,47.8831,24226.5
2020-10-29 15:20:00,57.23,57.32,57.19,57.29,25681.5,47.8664,47.9417,47.8329,47.9166,25681.5
2020-10-29 15:30:00,57.31,57.33,57.21,57.29,23452.5,47.9333,47.95,47.8496,47.9166,23452.5
2020-10-29 15:40:00,57.28,57.47,57.24,57.43,35779.5,47.9082,48.0671,47.8747,48.0337,35779.5
2020-10-29 15:50:00,57.45,57.59,57.08,57.08,210006.0,48.0504,48.1675,47.7409,47.7409,210006.0
2020-10-30 09:30:00,56.7,57.25,56.7,57.15,34678.5,47.4231,47.8831,47.4231,47.7995,34678.5
2020-10-30 09:40:00,57.06,57.21,56.87,56.91,20089.5,47.7242,47.8496,47.5653,47.5987,20089.5
2020-10-30 09:50:00,56.88,57.16,56.88,57.11,26847.0,47.5736,47.8078,47.5736,47.766,26847.0
2020-10-30 10:00:00,57.13,57.2,57.01,57.03,31678.5,47.7827,47.8413,47.6824,47.6991,31678.5
2020-10-30 10:10:00,57.03,57.03,56.79,56.85,21348.0,47.6991,47.6991,47.4984,47.5486,21348.0
2020-10-30 10:20:00,56.76,56.84,56.44,56.51,57064.5,47.4733,47.5402,47.2056,47.2642,57064.5
2020-10-30 10:30:00,56.57,56.65,56.45,56.59,31090.5,47.3144,47.3813,47.214,47.3311,31090.5
2020-10-30 10:40:00,56.59,56.59,56.25,56.32,16998.0,47.3311,47.3311,47.0467,47.1053,16998.0
2020-10-30 10:50:00,56.31,56.48,56.27,56.29,16024.5,47.0969,47.2391,47.0634,47.0802,16024.5
2020-10-30 11:00:00,56.28,56.59,56.27,56.41,12315.0,47.0718,47.3311,47.0634,47.1805,12315.0
2020-10-30 11:10:00,56.41,56.79,56.41,56.72,38781.0,47.1805,47.4984,47.1805,47.4398,38781.0
2020-10-30 11:20:00,56.71,56.81,56.52,56.65,43660.5,47.4315,47.5151,47.2725,47.3813,43660.5
2020-10-30 11:30:00,56.59,56.68,56.53,56.61,9400.5,47.3311,47.4064,47.2809,47.3478,9400.5
2020-10-30 11:40:00,56.65,56.71,56.47,56.7,8683.5,47.3813,47.4315,47.2307,47.4231,8683.5
2020-10-30 11:50:00,56.73,56.74,56.57,56.67,27726.0,47.4482,47.4565,47.3144,47.398,27726.0
2020-10-30 12:00:00,56.71,56.81,56.66,56.73,26295.0,47.4315,47.5151,47.3896,47.4482,26295.0
2020-10-30 12:10:00,56.72,56.87,56.67,56.87,11377.5,47.4398,47.5653,47.398,47.5653,11377.5
2020-10-30 12:20:00,56.89,57.02,56.87,56.99,6931.5,47.582,47.6907,47.5653,47.6656,6931.5
2020-10-30 12:30:00,56.98,56.98,56.72,56.8,30090.0,47.6573,47.6573,47.4398,47.5067,30090.0
2020-10-30 12:40:00,56.83,56.89,56.77,56.87,9387.0,47.5318,47.582,47.4816,47.5653,9387.0
2020-10-30 12:50:00,56.86,56.9,56.79,56.87,10933.5,47.5569,47.5904,47.4984,47.5653,10933.5
2020-10-30 13:00:00,56.83,56.87,56.67,56.68,11052.0,47.5318,47.5653,47.398,47.4064,11052.0
2020-10-30 13:10:00,56.69,56.75,56.64,56.73,8733.0,47.4147,47.4649,47.3729,47.4482,8733.0
2020-10-30 13:20:00,56.68,56.85,56.63,56.85,10188.0,47.4064,47.5486,47.3645,47.5486,10188.0
2020-10-30 13:30:00,56.81,56.81,56.57,56.67,16539.0,47.5151,47.5151,47.3144,47.398,16539.0
2020-10-30 13:40:00,56.67,56.79,56.64,56.78,13872.0,47.398,47.4984,47.3729,47.49,13872.0
2020-10-30 13:50:00,56.76,56.83,56.71,56.77,16599.0,47.4733,47.5318,47.4315,47.4816,16599.0
2020-10-30 14:00:00,56.81,56.96,56.73,56.89,21126.0,47.5151,47.6406,47.4482,47.582,21126.0
2020-10-30 14:10:00,56.89,56.91,56.73,56.79,18184.5,47.582,47.5987,47.4482,47.4984,18184.5
2020-10-30 14:20:00,56.77,56.81,56.51,56.53,25521.0,47.4816,47.5151,47.2642,47.2809,25521.0
2020-10-30 14:30:00,56.51,56.59,56.42,56.53,36657.0,47.2642,47.3311,47.1889,47.2809,36657.0
2020-10-30 14:40:00,56.47,56.48,56.29,56.41,37611.0,47.2307,47.2391,47.0802,47.1805,37611.0
2020-10-30 14:50:00,56.43,56.59,56.36,56.39,22458.0,47.1973,47.3311,47.1387,47.1638,22458.0
2020-10-30 15:00:00,56.39,56.5,56.35,56.44,18760.5,47.1638,47.2558,47.1304,47.2056,18760.5
2020-10-30 15:10:00,56.43,56.61,56.43,56.51,19239.0,47.1973,47.3478,47.1973,47.2642,19239.0
2020-10-30 15:20:00,56.55,56.61,56.42,56.44,21858.0,47.2976,47.3478,47.1889,47.2056,21858.0
2020-10-30 15:30:00,56.45,56.49,56.33,56.45,32881.5,47.214,47.2475,47.1136,47.214,32881.5
2020-10-30 15:40:00,56.46,56.65,56.42,56.53,66795.0,47.2224,47.3813,47.1889,47.2809,66795.0
2020-10-30 15:50:00,56.5,56.99,56.49,56.99,164251.5,47.2558,47.6656,47.2475,47.6656,164251.5
2020-11-02 09:30:00,57.68,58.1,57.59,57.75,47907.0,48.2428,48.594,48.1675,48.3013,47907.0
2020-11-02 09:40:00,57.74,58.21,57.66,58.17,27076.5,48.2929,48.686,48.226,48.6526,27076.5
2020-11-02 09:50:00,58.15,58.39,58.03,58.25,26250.0,48.6359,48.8366,48.5355,48.7195,26250.0
2020-11-02 10:00:00,58.25,58.79,58.25,58.65,54280.5,48.7195,49.1711,48.7195,49.054,54280.5
2020-11-02 10:10:00,58.68,58.77,58.43,58.71,38250.0,49.0791,49.1544,48.87,49.1042,38250.0
2020-11-02 10:20:00,58.69,58.69,58.45,58.51,28878.0,49.0875,49.0875,48.8868,48.937,28878.0
2020-11-02 10:30:00,58.49,58.5,58.35,58.35,62748.0,48.9202,48.9286,48.8031,48.8031,62748.0
2020-11-02 10:40:00,58.34,58.42,58.3,58.37,77682.0,48.7948,48.8617,48.7613,48.8199,77682.0
2020-11-02 10:50:00,58.43,58.55,58.33,58.54,104292.0,48.87,48.9704,48.7864,48.962,104292.0
2020-11-02 11:00:00,58.53,58.8,58.5,58.8,22218.0,48.9537,49.1795,48.9286,49.1795,22218.0
2020-11-02 11:10:00,58.76,58.78,58.56,58.6,14929.5,49.146,49.1628,48.9788,49.0122,14929.5
2020-11-02 11:20:00,58.57,58.75,58.51,58.75,11380.5,48.9871,49.1377,48.937,49.1377,11380.5
2020-11-02 11:30:00,58.77,58.86,58.74,58.77,12511.5,49.1544,49.2297,49.1293,49.1544,12511.5
2020-11-02 11:40:00,58.83,58.9,58.77,58.77,13090.5,49.2046,49.2631,49.1544,49.1544,13090.5
2020-11-02 11:50:00,58.81,58.87,58.79,58.81,11223.0,49.1879,49.2381,49.1711,49.1879,11223.0
2020-11-02 12:00:00,58.83,58.9,58.74,58.85,13708.5,49.2046,49.2631,49.1293,49.2213,13708.5
2020-11-02 12:10:00,58.83,58.89,58.68,58.69,19306.5,49.2046,49.2548,49.0791,49.0875,19306.5
2020-11-02 12:20:00,58.67,58.77,58.66,58.77,65076.0,49.0708,49.1544,49.0624,49.1544,65076.0
2020-11-02 12:30:00,58.85,58.85,58.68,58.7,26337.0,49.2213,49.2213,49.0791,49.0959,26337.0
2020-11-02 12:40:00,58.7,58.73,58.65,58.7,63055.5,49.0959,49.121,49.054,49.0959,63055.5
2020-11-02 12:50:00,58.69,58.78,58.69,58.78,7593.0,49.0875,49.1628,49.0875,49.1628,7593.0
2020-11-02 13:00:00,58.79,58.81,58.65,58.7,16744.5,49.1711,49.1879,49.054,49.0959,16744.5
2020-11-02 13:10:00,58.69,58.72,58.52,58.55,47490.0,49.0875,49.1126,48.9453,48.9704,47490.0
2020-11-02 13:20:00,58.56,58.67,58.54,58.63,43030.5,48.9788,49.0708,48.962,49.0373,43030.5
2020-11-02 13:30:00,58.63,58.77,58.62,58.65,11952.0,49.0373,49.1544,49.029,49.054,11952.0
2020-11-02 13:40:00,58.65,58.75,58.65,58.67,11557.5,49.054,49.1377,49.054,49.0708,11557.5
2020-11-02 13:50:00,58.67,58.73,58.63,58.67,24279.0,49.0708,49.121,49.0373,49.0708,24279.0
2020-11-02 14:00:00,58.69,58.82,58.69,58.78,18901.5,49.0875,49.1962,49.0875,49.1628,18901.5
2020-11-02 14:10:00,58.75,58.77,58.61,58.71,19926.0,49.1377,49.1544,49.0206,49.1042,19926.0
2020-11-02 14:20:00,58.69,59.07,58.68,59.07,19353.0,49.0875,49.4053,49.0791,49.4053,19353.0
2020-11-02 14:30:00,59.06,59.13,59.01,59.07,18087.0,49.397,49.4555,49.3551,49.4053,18087.0
2020-11-02 14:40:00,59.07,59.17,59.03,59.09,19629.0,49.4053,49.489,49.3719,49.4221,19629.0
2020-11-02 14:50:00,59.09,59.11,58.91,58.98,21652.5,49.4221,49.4388,49.2715,49.3301,21652.5
2020-11-02 15:00:00,58.98,59.07,58.97,59.02,24162.0,49.3301,49.4053,49.3217,49.3635,24162.0
2020-11-02 15:10:00,59.03,59.27,59.02,59.23,45336.0,49.3719,49.5726,49.3635,49.5391,45336.0
2020-11-02 15:20:00,59.23,59.27,59.07,59.07,31954.5,49.5391,49.5726,49.4053,49.4053,31954.5
2020-11-02 15:30:00,59.08,59.19,58.96,58.99,33859.5,49.4137,49.5057,49.3133,49.3384,33859.5
2020-11-02 15:40:00,59.0,59.11,58.89,59.09,47106.0,49.3468,49.4388,49.2548,49.4221,47106.0
2020-11-02 15:50:00,59.11,59.23,58.93,59.23,183576.0,49.4388,49.5391,49.2882,49.5391,183576.0
2020-11-03 09:30:00,60.06,60.59,59.69,59.99,64486.5,50.2333,50.6766,49.9239,50.1748,64486.5
2020-11-03 09:40:00,59.99,60.01,59.69,59.87,26533.5,50.1748,50.1915,49.9239,50.0744,26533.5
2020-11-03 09:50:00,59.9,60.29,59.89,60.25,44976.0,50.0995,50.4257,50.0912,50.3923,44976.0
2020-11-03 10:00:00,60.29,60.61,60.23,60.48,31441.5,50.4257,50.6934,50.3755,50.5846,31441.5
2020-11-03 10:10:00,60.54,60.85,60.45,60.83,20305.5,50.6348,50.8941,50.5595,50.8774,20305.5
2020-11-03 10:20:00,60.85,61.02,60.84,60.92,24408.0,50.8941,51.0363,50.8857,50.9526,24408.0
2020-11-03 10:30:00,60.95,61.22,60.74,61.19,55500.0,50.9777,51.2036,50.8021,51.1785,55500.0
2020-11-03 10:40:00,61.17,61.18,60.95,61.0,46659.0,51.1617,51.1701,50.9777,51.0196,46659.0
2020-11-03 10:50:00,61.0,61.15,60.9,61.15,49551.0,51.0196,51.145,50.9359,51.145,49551.0
2020-11-03 11:00:00,61.15,61.28,61.05,61.19,28401.0,51.145,51.2537,51.0614,51.1785,28401.0
2020-11-03 11:10:00,61.19,61.34,61.13,61.27,50835.0,51.1785,51.3039,51.1283,51.2454,50835.0
2020-11-03 11:20:00,61.27,61.39,61.22,61.27,39888.0,51.2454,51.3457,51.2036,51.2454,39888.0
2020-11-03 11:30:00,61.26,61.28,61.19,61.26,20232.0,51.237,51.2537,51.1785,51.237,20232.0
2020-11-03 11:40:00,61.28,61.29,61.15,61.24,34894.5,51.2537,51.2621,51.145,51.2203,34894.5
2020-11-03 11:50:00,61.25,61.28,61.13,61.28,14499.0,51.2286,51.2537,51.1283,51.2537,14499.0
2020-11-03 12:00:00,61.3,61.35,61.19,61.32,19840.5,51.2705,51.3123,51.1785,51.2872,19840.5
2020-11-03 12:10:00,61.32,61.39,61.29,61.37,22398.0,51.2872,51.3457,51.2621,51.329,22398.0
2020-11-03 12:20:00,61.39,61.46,61.24,61.28,50014.5,51.3457,51.4043,51.2203,51.2537,50014.5
2020-11-03 12:30:00,61.29,61.39,61.29,61.37,9423.0,51.2621,51.3457,51.2621,51.329,9423.0
2020-11-03 12:40:00,61.37,61.41,61.17,61.23,20664.0,51.329,51.3625,51.1617,51.2119,20664.0
2020-11-03 12:50:00,61.24,61.25,61.15,61.16,23031.0,51.2203,51.2286,51.145,51.1534,23031.0
2020-11-03 13:00:00,61.18,61.34,61.13,61.31,21658.5,51.1701,51.3039,51.1283,51.2788,21658.5
2020-11-03 13:10:00,61.36,61.38,61.31,61.38,13755.0,51.3207,51.3374,51.2788,51.3374,13755.0
2020-11-03 13:20:00,61.37,61.47,61.35,61.41,13420.5,51.329,51.4127,51.3123,51.3625,13420.5
2020-11-03 13:30:00,61.41,61.55,61.41,61.52,31933.5,51.3625,51.4796,51.3625,51.4545,31933.5
2020-11-03 13:40:00,61.5,61.51,61.27,61.27,30112.5,51.4377,51.4461,51.2454,51.2454,30112.5
2020-11-03 13:50:00,61.27,61.29,61.0,61.06,56302.5,51.2454,51.2621,51.0196,51.0697,56302.5
2020-11-03 14:00:00,61.04,61.13,61.01,61.12,17776.5,51.053,51.1283,51.0279,51.1199,17776.5
2020-11-03 14:10:00,61.11,61.21,61.1,61.14,9528.0,51.1116,51.1952,51.1032,51.1366,9528.0
2020-11-03 14:20:00,61.11,61.17,60.98,61.05,14334.0,51.1116,51.1617,51.0028,51.0614,14334.0
2020-11-03 14:30:00,61.07,61.19,61.07,61.14,25786.5,51.0781,51.1785,51.0781,51.1366,25786.5
2020-11-03 14:40:00,61.14,61.17,61.08,61.15,24283.5,51.1366,51.1617,51.0865,51.145,24283.5
2020-11-03 14:50:00,61.13,61.14,60.99,61.01,27126.0,51.1283,51.1366,51.0112,51.0279,27126.0
2020-11-03 15:00:00,61.01,61.01,60.79,60.79,31353.0,51.0279,51.0279,50.8439,50.8439,31353.0
2020-11-03 15:10:00,60.83,60.92,60.82,60.89,57844.5,50.8774,50.9526,50.869,50.9276,57844.5
2020-11-03 15:20:00,60.9,60.95,60.68,60.82,49774.5,50.9359,50.9777,50.7519,50.869,49774.5
2020-11-03 15:30:00,60.83,61.15,60.81,61.12,41467.5,50.8774,51.145,50.8606,51.1199,41467.5
2020-11-03 15:40:00,61.13,61.35,61.13,61.33,103413.0,51.1283,51.3123,51.1283,51.2956,103413.0
2020-11-03 15:50:00,61.31,61.51,61.13,61.14,268738.5,51.2788,51.4461,51.1283,51.1366,268738.5
2020-11-04 09:30:00,61.81,62.2,60.14,60.15,81150.0,51.697,52.0232,50.3003,50.3086,81150.0
2020-11-04 09:40:00,60.17,60.47,59.94,60.41,98131.5,50.3254,50.5763,50.133,50.5261,98131.5
2020-11-04 09:50:00,60.35,60.57,60.14,60.36,92953.5,50.4759,50.6599,50.3003,50.4843,92953.5
2020-11-04 10:00:00,60.33,60.68,60.21,60.52,47875.5,50.4592,50.7519,50.3588,50.6181,47875.5
2020-11-04 10:10:00,60.49,60.83,60.45,60.73,36393.0,50.593,50.8774,50.5595,50.7937,36393.0
2020-11-04 10:20:00,60.79,60.93,60.61,60.72,25905.0,50.8439,50.961,50.6934,50.7854,25905.0
2020-11-04 10:30:00,60.77,60.8,60.35,60.35,17913.0,50.8272,50.8523,50.4759,50.4759,17913.0
2020-11-04 10:40:00,60.39,60.55,60.3,60.46,36210.0,50.5094,50.6432,50.4341,50.5679,36210.0
2020-11-04 10:50:00,60.49,60.69,60.38,60.46,17559.0,50.593,50.7603,50.501,50.5679,17559.0
2020-11-04 11:00:00,60.44,60.45,60.17,60.19,26496.0,50.5512,50.5595,50.3254,50.3421,26496.0
2020-11-04 11:10:00,60.11,60.14,59.76,59.99,36838.5,50.2752,50.3003,49.9824,50.1748,36838.5
2020-11-04 11:20:00,59.95,60.11,59.86,60.08,30724.5,50.1413,50.2752,50.0661,50.2501,30724.5
2020-11-04 11:30:00,60.11,60.27,60.05,60.25,40347.0,50.2752,50.409,50.225,50.3923,40347.0
2020-11-04 11:40:00,60.24,60.25,59.95,59.95,17491.5,50.3839,50.3923,50.1413,50.1413,17491.5
2020-11-04 11:50:00,59.97,60.19,59.96,60.09,18288.0,50.1581,50.3421,50.1497,50.2584,18288.0
2020-11-04 12:00:00,60.05,60.31,60.03,60.23,16275.0,50.225,50.4424,50.2083,50.3755,16275.0
2020-11-04 12:10:00,60.23,60.37,60.16,60.29,17682.0,50.3755,50.4926,50.317,50.4257,17682.0
2020-11-04 12:20:00,60.33,60.55,60.33,60.37,19449.0,50.4592,50.6432,50.4592,50.4926,19449.0
2020-11-04 12:30:00,60.37,60.41,60.25,60.32,12579.0,50.4926,50.5261,50.3923,50.4508,12579.0
2020-11-04 12:40:00,60.36,60.37,60.13,60.14,10897.5,50.4843,50.4926,50.2919,50.3003,10897.5
2020-11-04 12:50:00,60.19,60.2,60.06,60.17,16746.0,50.3421,50.3504,50.2333,50.3254,16746.0
2020-11-04 13:00:00,60.17,60.2,60.02,60.03,10494.0,50.3254,50.3504,50.1999,50.2083,10494.0
2020-11-04 13:10:00,60.03,60.05,59.85,59.87,11758.5,50.2083,50.225,50.0577,50.0744,11758.5
2020-11-04 13:20:00,59.93,60.01,59.85,59.87,11715.0,50.1246,50.1915,50.0577,50.0744,11715.0
2020-11-04 13:30:00,59.92,60.18,59.91,60.01,17008.5,50.1163,50.3337,50.1079,50.1915,17008.5
2020-11-04 13:40:00,60.01,60.01,59.63,59.63,26713.5,50.1915,50.1915,49.8737,49.8737,26713.5
2020-11-04 13:50:00,59.62,59.79,59.6,59.72,18540.0,49.8653,50.0075,49.8486,49.949,18540.0
2020-11-04 14:00:00,59.73,59.9,59.73,59.86,24037.5,49.9573,50.0995,49.9573,50.0661,24037.5
2020-11-04 14:10:00,59.88,59.96,59.73,59.73,12487.5,50.0828,50.1497,49.9573,49.9573,12487.5
2020-11-04 14:20:00,59.78,59.83,59.69,59.77,13842.0,49.9992,50.041,49.9239,49.9908,13842.0
2020-11-04 14:30:00,59.79,59.85,59.74,59.78,14998.5,50.0075,50.0577,49.9657,49.9992,14998.5
2020-11-04 14:40:00,59.78,59.78,59.58,59.62,11416.5,49.9992,49.9992,49.8319,49.8653,11416.5
2020-11-04 14:50:00,59.58,59.74,59.58,59.69,14130.0,49.8319,49.9657,49.8319,49.9239,14130.0
2020-11-04 15:00:00,59.7,59.72,59.43,59.51,22342.5,49.9323,49.949,49.7064,49.7733,22342.5
2020-11-04 15:10:00,59.47,59.49,59.3,59.31,45265.5,49.7399,49.7566,49.5977,49.6061,45265.5
2020-11-04 15:20:00,59.32,59.33,59.25,59.29,41116.5,49.6144,49.6228,49.5559,49.5893,41116.5
2020-11-04 15:30:00,59.31,59.44,59.27,59.29,36886.5,49.6061,49.7148,49.5726,49.5893,36886.5
2020-11-04 15:40:00,59.27,59.35,59.18,59.19,58966.5,49.5726,49.6395,49.4973,49.5057,58966.5
2020-11-04 15:50:00,59.17,59.33,59.07,59.12,200905.5,49.489,49.6228,49.4053,49.4471,200905.5
2020-11-05 09:30:00,59.47,60.13,58.72,60.05,92265.0,49.7399,50.2919,49.1126,50.225,92265.0
2020-11-05 09:40:00,60.06,60.52,59.92,60.45,58743.0,50.2333,50.6181,50.1163,50.5595,58743.0
2020-11-05 09:50:00,60.37,60.41,60.07,60.16,19230.0,50.4926,50.5261,50.2417,50.317,19230.0
2020-11-05 10:00:00,60.17,60.46,60.17,60.33,26575.5,50.3254,50.5679,50.3254,50.4592,26575.5
2020-11-05 10:10:00,60.31,60.5,60.23,60.46,37480.5,50.4424,50.6014,50.3755,50.5679,37480.5
2020-11-05 10:20:00,60.41,60.61,60.26,60.26,30621.0,50.5261,50.6934,50.4006,50.4006,30621.0
2020-11-05 10:30:00,60.23,60.31,59.99,60.08,32520.0,50.3755,50.4424,50.1748,50.2501,32520.0
2020-11-05 10:40:00,60.08,60.32,60.0,60.26,37464.0,50.2501,50.4508,50.1832,50.4006,37464.0
2020-11-05 10:50:00,60.26,60.44,60.25,60.44,25042.5,50.4006,50.5512,50.3923,50.5512,25042.5
2020-11-05 11:00:00,60.44,60.44,60.19,60.26,13684.5,50.5512,50.5512,50.3421,50.4006,13684.5
2020-11-05 11:10:00,60.29,60.39,60.14,60.32,26121.0,50.4257,50.5094,50.3003,50.4508,26121.0
2020-11-05 11:20:00,60.34,60.4,60.26,60.33,14121.0,50.4675,50.5177,50.4006,50.4592,14121.0
2020-11-05 11:30:00,60.34,60.4,60.22,60.24,21006.0,50.4675,50.5177,50.3672,50.3839,21006.0
2020-11-05 11:40:00,60.26,60.33,60.25,60.32,11604.0,50.4006,50.4592,50.3923,50.4508,11604.0
2020-11-05 11:50:00,60.33,60.41,60.29,60.31,20340.0,50.4592,50.5261,50.4257,50.4424,20340.0
2020-11-05 12:00:00,60.35,60.38,60.25,60.34,24222.0,50.4759,50.501,50.3923,50.4675,24222.0
2020-11-05 12:10:00,60.35,60.39,60.18,60.2,19569.0,50.4759,50.5094,50.3337,50.3504,19569.0
2020-11-05 12:20:00,60.19,60.2,60.01,60.08,11400.0,50.3421,50.3504,50.1915,50.2501,11400.0
2020-11-05 12:30:00,60.1,60.41,60.1,60.36,10995.0,50.2668,50.5261,50.2668,50.4843,10995.0
2020-11-05 12:40:00,60.37,60.55,60.36,60.48,13780.5,50.4926,50.6432,50.4843,50.5846,13780.5
2020-11-05 12:50:00,60.5,60.6,60.49,60.59,9847.5,50.6014,50.685,50.593,50.6766,9847.5
2020-11-05 13:00:00,60.59,60.71,60.57,60.71,25906.5,50.6766,50.777,50.6599,50.777,25906.5
2020-11-05 13:10:00,60.75,60.76,60.61,60.62,10177.5,50.8105,50.8188,50.6934,50.7017,10177.5
2020-11-05 13:20:00,60.55,60.6,60.49,60.53,5809.5,50.6432,50.685,50.593,50.6265,5809.5
2020-11-05 13:30:00,60.51,60.71,60.51,60.65,8745.0,50.6097,50.777,50.6097,50.7268,8745.0
2020-11-05 13:40:00,60.64,60.76,60.61,60.67,9859.5,50.7185,50.8188,50.6934,50.7435,9859.5
2020-11-05 13:50:00,60.65,60.7,60.59,60.65,13350.0,50.7268,50.7686,50.6766,50.7268,13350.0
2020-11-05 14:00:00,60.67,60.87,60.67,60.7,15922.5,50.7435,50.9108,50.7435,50.7686,15922.5
2020-11-05 14:10:00,60.7,60.74,60.65,60.67,13324.5,50.7686,50.8021,50.7268,50.7435,13324.5
2020-11-05 14:20:00,60.63,60.69,60.59,60.6,12789.0,50.7101,50.7603,50.6766,50.685,12789.0
2020-11-05 14:30:00,60.59,60.67,60.55,60.6,16368.0,50.6766,50.7435,50.6432,50.685,16368.0
2020-11-05 14:40:00,60.61,60.78,60.58,60.72,20010.0,50.6934,50.8355,50.6683,50.7854,20010.0
2020-11-05 14:50:00,60.75,60.75,60.63,60.74,27030.0,50.8105,50.8105,50.7101,50.8021,27030.0
2020-11-05 15:00:00,60.7,60.76,60.59,60.63,15150.0,50.7686,50.8188,50.6766,50.7101,15150.0
2020-11-05 15:10:00,60.65,60.65,60.53,60.56,16407.0,50.7268,50.7268,50.6265,50.6515,16407.0
2020-11-05 15:20:00,60.54,60.6,60.52,60.57,14988.0,50.6348,50.685,50.6181,50.6599,14988.0
2020-11-05 15:30:00,60.57,60.59,60.35,60.35,27990.0,50.6599,50.6766,50.4759,50.4759,27990.0
2020-11-05 15:40:00,60.38,60.41,60.3,60.35,37504.5,50.501,50.5261,50.4341,50.4759,37504.5
2020-11-05 15:50:00,60.34,60.46,60.25,60.41,133173.0,50.4675,50.5679,50.3923,50.5261,133173.0
2020-11-06 09:30:00,61.09,61.09,60.49,60.61,44484.0,51.0948,51.0948,50.593,50.6934,44484.0
2020-11-06 09:40:00,60.6,60.67,60.37,60.5,30085.5,50.685,50.7435,50.4926,50.6014,30085.5
2020-11-06 09:50:00,60.54,60.79,60.54,60.74,9622.5,50.6348,50.8439,50.6348,50.8021,9622.5
2020-11-06 10:00:00,60.77,60.83,60.52,60.76,35184.0,50.8272,50.8774,50.6181,50.8188,35184.0
2020-11-06 10:10:00,60.77,60.87,60.75,60.77,11499.0,50.8272,50.9108,50.8105,50.8272,11499.0
2020-11-06 10:20:00,60.79,60.91,60.76,60.81,10038.0,50.8439,50.9443,50.8188,50.8606,10038.0
2020-11-06 10:30:00,60.75,60.75,60.47,60.49,10029.0,50.8105,50.8105,50.5763,50.593,10029.0
2020-11-06 10:40:00,60.51,60.59,60.49,60.5,11071.5,50.6097,50.6766,50.593,50.6014,11071.5
2020-11-06 10:50:00,60.49,60.51,59.85,60.0,60811.5,50.593,50.6097,50.0577,50.1832,60811.5
2020-11-06 11:00:00,60.01,60.29,60.01,60.18,22945.5,50.1915,50.4257,50.1915,50.3337,22945.5
2020-11-06 11:10:00,60.17,60.19,59.8,60.11,37104.0,50.3254,50.3421,50.0159,50.2752,37104.0
2020-11-06 11:20:00,60.07,60.12,59.99,60.01,13680.0,50.2417,50.2835,50.1748,50.1915,13680.0
2020-11-06 11:30:00,60.01,60.05,59.86,60.03,5883.0,50.1915,50.225,50.0661,50.2083,5883.0
2020-11-06 11:40:00,60.05,60.05,59.95,59.97,8275.5,50.225,50.225,50.1413,50.1581,8275.5
2020-11-06 11:50:00,59.97,60.13,59.97,60.04,6589.5,50.1581,50.2919,50.1581,50.2166,6589.5
2020-11-06 12:00:00,60.05,60.17,60.05,60.08,5842.5,50.225,50.3254,50.225,50.2501,5842.5
2020-11-06 12:10:00,60.1,60.13,60.0,60.05,7270.5,50.2668,50.2919,50.1832,50.225,7270.5
2020-11-06 12:20:00,60.09,60.11,59.99,59.99,4654.5,50.2584,50.2752,50.1748,50.1748,4654.5
2020-11-06 12:30:00,60.03,60.04,59.92,59.97,7099.5,50.2083,50.2166,50.1163,50.1581,7099.5
2020-11-06 12:40:00,59.99,60.05,59.96,60.04,4641.0,50.1748,50.225,50.1497,50.2166,4641.0
2020-11-06 12:50:00,60.03,60.09,59.97,59.99,4449.0,50.2083,50.2584,50.1581,50.1748,4449.0
2020-11-06 13:00:00,59.95,60.02,59.95,60.01,4542.0,50.1413,50.1999,50.1413,50.1915,4542.0
2020-11-06 13:10:00,60.01,60.11,60.01,60.1,8886.0,50.1915,50.2752,50.1915,50.2668,8886.0
2020-11-06 13:20:00,60.09,60.16,60.03,60.16,5242.5,50.2584,50.317,50.2083,50.317,5242.5
2020-11-06 13:30:00,60.13,60.13,60.07,60.1,6336.0,50.2919,50.2919,50.2417,50.2668,6336.0
2020-11-06 13:40:00,60.1,60.17,60.07,60.17,6339.0,50.2668,50.3254,50.2417,50.3254,6339.0
2020-11-06 13:50:00,60.17,60.17,60.11,60.12,4050.0,50.3254,50.3254,50.2752,50.2835,4050.0
2020-11-06 14:00:00,60.15,60.17,60.09,60.17,10267.5,50.3086,50.3254,50.2584,50.3254,10267.5
2020-11-06 14:10:00,60.18,60.18,60.11,60.12,18075.0,50.3337,50.3337,50.2752,50.2835,18075.0
2020-11-06 14:20:00,60.11,60.15,60.09,60.1,6970.5,50.2752,50.3086,50.2584,50.2668,6970.5
2020-11-06 14:30:00,60.11,60.17,59.99,60.0,14917.5,50.2752,50.3254,50.1748,50.1832,14917.5
2020-11-06 14:40:00,60.0,60.01,59.94,59.97,6832.5,50.1832,50.1915,50.133,50.1581,6832.5
2020-11-06 14:50:00,59.96,60.01,59.86,59.93,19692.0,50.1497,50.1915,50.0661,50.1246,19692.0
2020-11-06 15:00:00,59.89,59.9,59.78,59.84,21930.0,50.0912,50.0995,49.9992,50.0493,21930.0
2020-11-06 15:10:00,59.81,59.91,59.78,59.86,35059.5,50.0243,50.1079,49.9992,50.0661,35059.5
2020-11-06 15:20:00,59.87,60.05,59.83,59.95,91692.0,50.0744,50.225,50.041,50.1413,91692.0
2020-11-06 15:30:00,59.96,60.13,59.96,60.08,54355.5,50.1497,50.2919,50.1497,50.2501,54355.5
2020-11-06 15:40:00,60.08,60.32,60.05,60.31,45640.5,50.2501,50.4508,50.225,50.4424,45640.5
2020-11-06 15:50:00,60.32,60.35,59.97,60.07,150570.0,50.4508,50.4759,50.1581,50.2417,150570.0
2020-11-09 09:30:00,63.55,63.88,62.28,62.29,257886.0,53.3401,53.6171,52.2741,52.2825,257886.0
2020-11-09 09:40:00,62.29,62.58,61.84,61.89,85192.5,52.2825,52.5259,51.9048,51.9468,85192.5
2020-11-09 09:50:00,61.83,61.87,60.95,60.95,82716.0,51.8964,51.93,51.1578,51.1578,82716.0
2020-11-09 10:00:00,61.11,61.89,60.95,61.66,43687.5,51.2921,51.9468,51.1578,51.7537,43687.5
2020-11-09 10:10:00,61.67,62.19,61.67,62.09,49585.5,51.7621,52.1986,51.7621,52.1146,49585.5
2020-11-09 10:20:00,62.03,62.06,61.82,61.85,31633.5,52.0643,52.0895,51.888,51.9132,31633.5
2020-11-09 10:30:00,61.93,61.93,61.25,61.37,39661.5,51.9803,51.9803,51.4096,51.5103,39661.5
2020-11-09 10:40:00,61.42,61.55,61.29,61.42,41650.5,51.5523,51.6614,51.4432,51.5523,41650.5
2020-11-09 10:50:00,61.41,61.61,61.28,61.36,39519.0,51.5439,51.7118,51.4348,51.5019,39519.0
2020-11-09 11:00:00,61.35,61.66,61.17,61.66,36118.5,51.4935,51.7537,51.3424,51.7537,36118.5
2020-11-09 11:10:00,61.63,61.65,61.08,61.12,45340.5,51.7285,51.7453,51.2669,51.3005,45340.5
2020-11-09 11:20:00,61.12,61.51,61.09,61.5,47401.5,51.3005,51.6278,51.2753,51.6194,47401.5
2020-11-09 11:30:00,61.55,61.61,61.37,61.53,29194.5,51.6614,51.7118,51.5103,51.6446,29194.5
2020-11-09 11:40:00,61.47,61.51,61.39,61.45,26467.5,51.5942,51.6278,51.5271,51.5775,26467.5
2020-11-09 11:50:00,61.43,61.54,61.31,61.54,26277.0,51.5607,51.653,51.4599,51.653,26277.0
2020-11-09 12:00:00,61.59,61.62,61.33,61.49,74974.5,51.695,51.7201,51.4767,51.611,74974.5
2020-11-09 12:10:00,61.47,61.5,61.18,61.27,38355.0,51.5942,51.6194,51.3508,51.4264,38355.0
2020-11-09 12:20:00,61.31,61.74,61.3,61.74,34018.5,51.4599,51.8209,51.4516,51.8209,34018.5
2020-11-09 12:30:00,61.74,61.87,61.69,61.81,30190.5,51.8209,51.93,51.7789,51.8796,30190.5
2020-11-09 12:40:00,61.83,62.01,61.75,61.77,24367.5,51.8964,52.0475,51.8293,51.846,24367.5
2020-11-09 12:50:00,61.77,61.77,61.54,61.63,30882.0,51.846,51.846,51.653,51.7285,30882.0
2020-11-09 13:00:00,61.71,61.97,61.71,61.97,26619.0,51.7957,52.0139,51.7957,52.0139,26619.0
2020-11-09 13:10:00,61.97,62.2,61.95,62.02,48070.5,52.0139,52.207,51.9971,52.0559,48070.5
2020-11-09 13:20:00,62.01,62.04,61.89,61.93,53907.0,52.0475,52.0727,51.9468,51.9803,53907.0
2020-11-09 13:30:00,61.93,62.07,61.65,61.65,37651.5,51.9803,52.0978,51.7453,51.7453,37651.5
2020-11-09 13:40:00,61.61,61.85,61.6,61.78,51084.0,51.7118,51.9132,51.7034,51.8544,51084.0
2020-11-09 13:50:00,61.78,61.94,61.66,61.94,69255.0,51.8544,51.9887,51.7537,51.9887,69255.0
2020-11-09 14:00:00,61.93,61.97,61.85,61.85,53230.5,51.9803,52.0139,51.9132,51.9132,53230.5
2020-11-09 14:10:00,61.83,61.84,61.63,61.68,34278.0,51.8964,51.9048,51.7285,51.7705,34278.0
2020-11-09 14:20:00,61.67,61.92,61.59,61.84,47686.5,51.7621,51.9719,51.695,51.9048,47686.5
2020-11-09 14:30:00,61.84,61.85,61.74,61.81,33936.0,51.9048,51.9132,51.8209,51.8796,33936.0
2020-11-09 14:40:00,61.81,61.81,61.64,61.7,36154.5,51.8796,51.8796,51.7369,51.7873,36154.5
2020-11-09 14:50:00,61.68,61.69,61.43,61.45,60879.0,51.7705,51.7789,51.5607,51.5775,60879.0
2020-11-09 15:00:00,61.43,61.56,61.38,61.49,58099.5,51.5607,51.6698,51.5187,51.611,58099.5
2020-11-09 15:10:00,61.47,61.61,61.33,61.37,50821.5,51.5942,51.7118,51.4767,51.5103,50821.5
2020-11-09 15:20:00,61.37,61.38,60.95,60.98,45814.5,51.5103,51.5187,51.1578,51.183,45814.5
2020-11-09 15:30:00,61.0,61.25,60.99,61.18,46480.5,51.1998,51.4096,51.1914,51.3508,46480.5
2020-11-09 15:40:00,61.17,61.17,60.88,60.96,71953.5,51.3424,51.3424,51.099,51.1662,71953.5
2020-11-09 15:50:00,60.95,60.95,60.29,60.37,263962.5,51.1578,51.1578,50.6038,50.671,263962.5
2020-11-10 09:30:00,59.83,60.3,59.79,59.99,52497.0,50.2177,50.6122,50.1842,50.352,52497.0
2020-11-10 09:40:00,60.01,60.47,59.91,60.47,31608.0,50.3688,50.7549,50.2849,50.7549,31608.0
2020-11-10 09:50:00,60.5,61.01,60.45,61.01,12547.5,50.7801,51.2081,50.7381,51.2081,12547.5
2020-11-10 10:00:00,61.01,61.29,60.93,61.23,23953.5,51.2081,51.4432,51.141,51.3928,23953.5
2020-11-10 10:10:00,61.3,61.56,61.22,61.54,29482.5,51.4516,51.6698,51.3844,51.653,29482.5
2020-11-10 10:20:00,61.53,61.55,61.17,61.4,19372.5,51.6446,51.6614,51.3424,51.5355,19372.5
2020-11-10 10:30:00,61.4,61.4,61.0,61.11,28302.0,51.5355,51.5355,51.1998,51.2921,28302.0
2020-11-10 10:40:00,61.11,61.25,60.92,61.24,22560.0,51.2921,51.4096,51.1326,51.4012,22560.0
2020-11-10 10:50:00,61.24,61.43,61.16,61.39,21904.5,51.4012,51.5607,51.334,51.5271,21904.5
2020-11-10 11:00:00,61.35,61.62,61.35,61.55,30265.5,51.4935,51.7201,51.4935,51.6614,30265.5
2020-11-10 11:10:00,61.52,61.74,61.52,61.53,21042.0,51.6362,51.8209,51.6362,51.6446,21042.0
2020-11-10 11:20:00,61.49,61.59,61.35,61.56,28189.5,51.611,51.695,51.4935,51.6698,28189.5
2020-11-10 11:30:00,61.49,61.56,61.29,61.3,22059.0,51.611,51.6698,51.4432,51.4516,22059.0
2020-11-10 11:40:00,61.28,61.57,61.28,61.48,26100.0,51.4348,51.6782,51.4348,51.6026,26100.0
2020-11-10 11:50:00,61.48,61.6,61.48,61.53,24654.0,51.6026,51.7034,51.6026,51.6446,24654.0
2020-11-10 12:00:00,61.55,61.73,61.53,61.55,20161.5,51.6614,51.8125,51.6446,51.6614,20161.5
2020-11-10 12:10:00,61.55,61.55,61.39,61.43,13992.0,51.6614,51.6614,51.5271,51.5607,13992.0
2020-11-10 12:20:00,61.45,61.5,61.33,61.33,16173.0,51.5775,51.6194,51.4767,51.4767,16173.0
2020-11-10 12:30:00,61.36,61.36,61.06,61.07,21171.0,51.5019,51.5019,51.2501,51.2585,21171.0
2020-11-10 12:40:00,61.09,61.19,61.05,61.13,18714.0,51.2753,51.3592,51.2417,51.3089,18714.0
2020-11-10 12:50:00,61.1,61.11,60.97,61.02,38368.5,51.2837,51.2921,51.1746,51.2165,38368.5
2020-11-10 13:00:00,61.05,61.14,60.99,61.04,36270.0,51.2417,51.3173,51.1914,51.2333,36270.0
2020-11-10 13:10:00,61.01,61.04,60.85,60.99,38899.5,51.2081,51.2333,51.0739,51.1914,38899.5
2020-11-10 13:20:00,61.0,61.0,60.81,60.87,28791.0,51.1998,51.1998,51.0403,51.0906,28791.0
2020-11-10 13:30:00,60.87,61.04,60.79,61.02,28383.0,51.0906,51.2333,51.0235,51.2165,28383.0
2020-11-10 13:40:00,61.01,61.01,60.93,60.95,34074.0,51.2081,51.2081,51.141,51.1578,34074.0
2020-11-10 13:50:00,60.97,61.05,60.89,61.04,33493.5,51.1746,51.2417,51.1074,51.2333,33493.5
2020-11-10 14:00:00,61.09,61.25,61.05,61.25,25875.0,51.2753,51.4096,51.2417,51.4096,25875.0
2020-11-10 14:10:00,61.25,61.25,61.0,61.05,41484.0,51.4096,51.4096,51.1998,51.2417,41484.0
2020-11-10 14:20:00,61.04,61.13,60.75,60.86,126747.0,51.2333,51.3089,50.9899,51.0822,126747.0
2020-11-10 14:30:00,60.87,61.04,60.87,61.03,17281.5,51.0906,51.2333,51.0906,51.2249,17281.5
2020-11-10 14:40:00,61.01,61.09,60.81,60.83,29118.0,51.2081,51.2753,51.0403,51.0571,29118.0
2020-11-10 14:50:00,60.83,60.94,60.83,60.88,33978.0,51.0571,51.1494,51.0571,51.099,33978.0
2020-11-10 15:00:00,60.89,61.01,60.87,60.97,28314.0,51.1074,51.2081,51.0906,51.1746,28314.0
2020-11-10 15:10:00,60.99,61.15,60.94,61.09,34507.5,51.1914,51.3257,51.1494,51.2753,34507.5
2020-11-10 15:20:00,61.1,61.25,61.1,61.23,43075.5,51.2837,51.4096,51.2837,51.3928,43075.5
2020-11-10 15:30:00,61.23,61.24,60.89,60.89,151945.5,51.3928,51.4012,51.1074,51.1074,151945.5
2020-11-10 15:40:00,60.91,61.07,60.86,60.94,93223.5,51.1242,51.2585,51.0822,51.1494,93223.5
2020-11-10 15:50:00,60.94,60.95,60.63,60.71,470175.0,51.1494,51.1578,50.8892,50.9563,470175.0
2020-11-11 09:30:00,61.18,61.26,60.47,60.47,31419.0,51.3508,51.418,50.7549,50.7549,31419.0
2020-11-11 09:40:00,60.43,60.43,60.04,60.04,15157.5,50.7213,50.7213,50.394,50.394,15157.5
2020-11-11 09:50:00,59.94,60.15,59.85,59.96,43255.5,50.3101,50.4863,50.2345,50.3268,43255.5
2020-11-11 10:00:00,59.95,60.06,59.78,60.03,27862.5,50.3184,50.4108,50.1758,50.3856,27862.5
2020-11-11 10:10:00,60.01,60.03,59.75,59.77,15334.5,50.3688,50.3856,50.1506,50.1674,15334.5
2020-11-11 10:20:00,59.77,60.18,59.76,60.18,10731.0,50.1674,50.5115,50.159,50.5115,10731.0
2020-11-11 10:30:00,60.18,60.29,60.1,60.23,29827.5,50.5115,50.6038,50.4443,50.5535,29827.5
2020-11-11 10:40:00,60.23,60.24,60.13,60.24,9922.5,50.5535,50.5619,50.4695,50.5619,9922.5
2020-11-11 10:50:00,60.25,60.29,60.15,60.25,10773.0,50.5702,50.6038,50.4863,50.5702,10773.0
2020-11-11 11:00:00,60.25,60.46,60.25,60.35,9463.5,50.5702,50.7465,50.5702,50.6542,9463.5
2020-11-11 11:10:00,60.37,60.57,60.37,60.51,6744.0,50.671,50.8388,50.671,50.7885,6744.0
2020-11-11 11:20:00,60.55,60.55,60.45,60.53,10179.0,50.8221,50.8221,50.7381,50.8053,10179.0
2020-11-11 11:30:00,60.5,60.53,60.41,60.41,7144.5,50.7801,50.8053,50.7045,50.7045,7144.5
2020-11-11 11:40:00,60.41,60.55,60.41,60.43,6604.5,50.7045,50.8221,50.7045,50.7213,6604.5
2020-11-11 11:50:00,60.39,60.57,60.39,60.57,6147.0,50.6878,50.8388,50.6878,50.8388,6147.0
2020-11-11 12:00:00,60.58,60.58,60.46,60.53,4831.5,50.8472,50.8472,50.7465,50.8053,4831.5
2020-11-11 12:10:00,60.52,60.52,60.33,60.39,8199.0,50.7969,50.7969,50.6374,50.6878,8199.0
2020-11-11 12:20:00,60.41,60.41,60.35,60.37,4500.0,50.7045,50.7045,50.6542,50.671,4500.0
2020-11-11 12:30:00,60.37,60.39,60.28,60.29,8766.0,50.671,50.6878,50.5954,50.6038,8766.0
2020-11-11 12:40:00,60.31,60.39,60.3,60.37,14380.5,50.6206,50.6878,50.6122,50.671,14380.5
2020-11-11 12:50:00,60.39,60.43,60.36,60.37,8850.0,50.6878,50.7213,50.6626,50.671,8850.0
2020-11-11 13:00:00,60.37,60.44,60.35,60.37,6765.0,50.671,50.7297,50.6542,50.671,6765.0
2020-11-11 13:10:00,60.35,60.41,60.29,60.38,8139.0,50.6542,50.7045,50.6038,50.6794,8139.0
2020-11-11 13:20:00,60.4,60.49,60.28,60.29,10125.0,50.6961,50.7717,50.5954,50.6038,10125.0
2020-11-11 13:30:00,60.32,60.32,60.23,60.27,21366.0,50.629,50.629,50.5535,50.587,21366.0
2020-11-11 13:40:00,60.27,60.28,60.17,60.19,11641.5,50.587,50.5954,50.5031,50.5199,11641.5
2020-11-11 13:50:00,60.19,60.23,60.12,60.12,9274.5,50.5199,50.5535,50.4611,50.4611,9274.5
2020-11-11 14:00:00,60.14,60.25,60.14,60.2,13599.0,50.4779,50.5702,50.4779,50.5283,13599.0
2020-11-11 14:10:00,60.23,60.25,60.15,60.18,14562.0,50.5535,50.5702,50.4863,50.5115,14562.0
2020-11-11 14:20:00,60.18,60.18,60.03,60.05,11361.0,50.5115,50.5115,50.3856,50.4024,11361.0
2020-11-11 14:30:00,60.05,60.09,60.03,60.03,13828.5,50.4024,50.436,50.3856,50.3856,13828.5
2020-11-11 14:40:00,60.03,60.05,59.91,59.91,9150.0,50.3856,50.4024,50.2849,50.2849,9150.0
2020-11-11 14:50:00,59.96,60.01,59.89,59.95,19183.5,50.3268,50.3688,50.2681,50.3184,19183.5
2020-11-11 15:00:00,59.97,60.01,59.86,59.93,19425.0,50.3352,50.3688,50.2429,50.3017,19425.0
2020-11-11 15:10:00,59.93,59.97,59.89,59.96,24475.5,50.3017,50.3352,50.2681,50.3268,24475.5
2020-11-11 15:20:00,59.95,59.95,59.82,59.82,34245.0,50.3184,50.3184,50.2093,50.2093,34245.0
2020-11-11 15:30:00,59.81,60.05,59.77,60.05,36858.0,50.2009,50.4024,50.1674,50.4024,36858.0
2020-11-11 15:40:00,60.05,60.27,60.05,60.18,66682.5,50.4024,50.587,50.4024,50.5115,66682.5
2020-11-11 15:50:00,60.23,60.32,60.01,60.09,206830.5,50.5535,50.629,50.3688,50.436,206830.5
2020-11-12 09:30:00,59.83,60.1,59.51,59.53,36159.0,50.2177,50.4443,49.9491,49.9659,36159.0
2020-11-12 09:40:00,59.65,59.75,59.33,59.42,12936.0,50.0666,50.1506,49.7981,49.8736,12936.0
2020-11-12 09:50:00,59.42,59.49,59.32,59.44,10981.5,49.8736,49.9324,49.7897,49.8904,10981.5
2020-11-12 10:00:00,59.41,59.67,59.29,59.59,16662.0,49.8652,50.0834,49.7645,50.0163,16662.0
2020-11-12 10:10:00,59.53,59.63,59.46,59.46,9483.0,49.9659,50.0499,49.9072,49.9072,9483.0
2020-11-12 10:20:00,59.45,59.56,59.45,59.53,11791.5,49.8988,49.9911,49.8988,49.9659,11791.5
2020-11-12 10:30:00,59.57,59.85,59.57,59.83,12034.5,49.9995,50.2345,49.9995,50.2177,12034.5
2020-11-12 10:40:00,59.8,59.93,59.77,59.93,11965.5,50.1925,50.3017,50.1674,50.3017,11965.5
2020-11-12 10:50:00,59.91,60.02,59.83,59.83,7024.5,50.2849,50.3772,50.2177,50.2177,7024.5
2020-11-12 11:00:00,59.83,59.83,59.68,59.81,7494.0,50.2177,50.2177,50.0918,50.2009,7494.0
2020-11-12 11:10:00,59.81,59.85,59.79,59.82,3942.0,50.2009,50.2345,50.1842,50.2093,3942.0
2020-11-12 11:20:00,59.83,59.87,59.81,59.83,6997.5,50.2177,50.2513,50.2009,50.2177,6997.5
2020-11-12 11:30:00,59.85,59.89,59.77,59.83,5758.5,50.2345,50.2681,50.1674,50.2177,5758.5
2020-11-12 11:40:00,59.82,59.95,59.77,59.79,6256.5,50.2093,50.3184,50.1674,50.1842,6256.5
2020-11-12 11:50:00,59.79,59.87,59.76,59.78,4320.0,50.1842,50.2513,50.159,50.1758,4320.0
2020-11-12 12:00:00,59.79,59.83,59.69,59.83,5143.5,50.1842,50.2177,50.1002,50.2177,5143.5
2020-11-12 12:10:00,59.81,59.93,59.81,59.9,4854.0,50.2009,50.3017,50.2009,50.2765,4854.0
2020-11-12 12:20:00,59.92,59.95,59.67,59.67,4563.0,50.2933,50.3184,50.0834,50.0834,4563.0
2020-11-12 12:30:00,59.63,59.67,59.57,59.57,4033.5,50.0499,50.0834,49.9995,49.9995,4033.5
2020-11-12 12:40:00,59.56,59.57,59.45,59.46,8401.5,49.9911,49.9995,49.8988,49.9072,8401.5
2020-11-12 12:50:00,59.43,59.43,59.33,59.36,14130.0,49.882,49.882,49.7981,49.8232,14130.0
2020-11-12 13:00:00,59.37,59.4,59.31,59.31,15954.0,49.8316,49.8568,49.7813,49.7813,15954.0
2020-11-12 13:10:00,59.31,59.31,59.11,59.23,10645.5,49.7813,49.7813,49.6134,49.7141,10645.5
2020-11-12 13:20:00,59.29,59.32,59.15,59.25,14542.5,49.7645,49.7897,49.647,49.7309,14542.5
2020-11-12 13:30:00,59.21,59.38,59.21,59.32,20826.0,49.6973,49.84,49.6973,49.7897,20826.0
2020-11-12 13:40:00,59.3,59.33,59.25,59.31,10416.0,49.7729,49.7981,49.7309,49.7813,10416.0
2020-11-12 13:50:00,59.3,59.39,59.3,59.37,14350.5,49.7729,49.8484,49.7729,49.8316,14350.5
2020-11-12 14:00:00,59.36,59.42,59.29,59.3,12997.5,49.8232,49.8736,49.7645,49.7729,12997.5
2020-11-12 14:10:00,59.31,59.33,59.25,59.25,13044.0,49.7813,49.7981,49.7309,49.7309,13044.0
2020-11-12 14:20:00,59.24,59.31,59.23,59.28,37009.5,49.7225,49.7813,49.7141,49.7561,37009.5
2020-11-12 14:30:00,59.25,59.36,59.21,59.27,33721.5,49.7309,49.8232,49.6973,49.7477,33721.5
2020-11-12 14:40:00,59.25,59.25,59.11,59.11,9736.5,49.7309,49.7309,49.6134,49.6134,9736.5
2020-11-12 14:50:00,59.1,59.21,59.07,59.11,9258.0,49.605,49.6973,49.5798,49.6134,9258.0
2020-11-12 15:00:00,59.07,59.11,58.95,58.97,58416.0,49.5798,49.6134,49.4791,49.4959,58416.0
2020-11-12 15:10:00,58.99,59.16,58.95,59.13,42603.0,49.5127,49.6554,49.4791,49.6302,42603.0
2020-11-12 15:20:00,59.11,59.13,59.03,59.05,40260.0,49.6134,49.6302,49.5463,49.563,40260.0
2020-11-12 15:30:00,59.01,59.11,58.95,59.11,47655.0,49.5295,49.6134,49.4791,49.6134,47655.0
2020-11-12 15:40:00,59.09,59.21,59.04,59.21,54117.0,49.5966,49.6973,49.5546,49.6973,54117.0
2020-11-12 15:50:00,59.15,59.34,59.15,59.33,154186.5,49.647,49.8064,49.647,49.7981,154186.5
2020-11-13 09:30:00,59.89,60.12,59.63,59.97,86377.5,50.2681,50.4611,50.0499,50.3352,86377.5
2020-11-13 09:40:00,60.08,60.08,59.79,59.92,30933.0,50.4276,50.4276,50.1842,50.2933,30933.0
2020-11-13 09:50:00,59.95,60.03,59.83,59.86,37372.5,50.3184,50.3856,50.2177,50.2429,37372.5
2020-11-13 10:00:00,59.91,60.06,59.81,60.06,30625.5,50.2849,50.4108,50.2009,50.4108,30625.5
2020-11-13 10:10:00,60.06,60.07,59.84,59.84,14910.0,50.4108,50.4192,50.2261,50.2261,14910.0
2020-11-13 10:20:00,59.8,59.95,59.79,59.95,7947.0,50.1925,50.3184,50.1842,50.3184,7947.0
2020-11-13 10:30:00,59.97,59.99,59.84,59.84,9243.0,50.3352,50.352,50.2261,50.2261,9243.0
2020-11-13 10:40:00,59.82,59.98,59.82,59.86,7779.0,50.2093,50.3436,50.2093,50.2429,7779.0
2020-11-13 10:50:00,59.83,59.83,59.53,59.59,15298.5,50.2177,50.2177,49.9659,50.0163,15298.5
2020-11-13 11:00:00,59.59,59.69,59.51,59.53,12151.5,50.0163,50.1002,49.9491,49.9659,12151.5
2020-11-13 11:10:00,59.55,59.62,59.5,59.55,10050.0,49.9827,50.0415,49.9407,49.9827,10050.0
2020-11-13 11:20:00,59.55,59.57,59.35,59.53,13669.5,49.9827,49.9995,49.8148,49.9659,13669.5
2020-11-13 11:30:00,59.51,59.51,59.43,59.43,17700.0,49.9491,49.9491,49.882,49.882,17700.0
2020-11-13 11:40:00,59.42,59.49,59.41,59.47,9700.5,49.8736,49.9324,49.8652,49.9156,9700.5
2020-11-13 11:50:00,59.47,59.56,59.46,59.56,11959.5,49.9156,49.9911,49.9072,49.9911,11959.5
2020-11-13 12:00:00,59.57,59.67,59.55,59.65,16297.5,49.9995,50.0834,49.9827,50.0666,16297.5
2020-11-13 12:10:00,59.65,59.71,59.62,59.7,8074.5,50.0666,50.117,50.0415,50.1086,8074.5
2020-11-13 12:20:00,59.73,59.81,59.71,59.73,6244.5,50.1338,50.2009,50.117,50.1338,6244.5
2020-11-13 12:30:00,59.73,59.79,59.73,59.78,7032.0,50.1338,50.1842,50.1338,50.1758,7032.0
2020-11-13 12:40:00,59.8,59.8,59.64,59.64,4713.0,50.1925,50.1925,50.0583,50.0583,4713.0
2020-11-13 12:50:00,59.66,59.78,59.66,59.73,4404.0,50.075,50.1758,50.075,50.1338,4404.0
2020-11-13 13:00:00,59.75,59.82,59.69,59.79,5025.0,50.1506,50.2093,50.1002,50.1842,5025.0
2020-11-13 13:10:00,59.81,59.97,59.77,59.96,14125.5,50.2009,50.3352,50.1674,50.3268,14125.5
2020-11-13 13:20:00,59.95,60.03,59.9,59.97,10129.5,50.3184,50.3856,50.2765,50.3352,10129.5
2020-11-13 13:30:00,59.96,59.97,59.85,59.97,8320.5,50.3268,50.3352,50.2345,50.3352,8320.5
2020-11-13 13:40:00,59.96,59.98,59.88,59.89,11227.5,50.3268,50.3436,50.2597,50.2681,11227.5
2020-11-13 13:50:00,59.91,59.96,59.85,59.85,11833.5,50.2849,50.3268,50.2345,50.2345,11833.5
2020-11-13 14:00:00,59.86,59.95,59.79,59.81,15675.0,50.2429,50.3184,50.1842,50.2009,15675.0
2020-11-13 14:10:00,59.82,59.91,59.77,59.91,15870.0,50.2093,50.2849,50.1674,50.2849,15870.0
2020-11-13 14:20:00,59.9,59.97,59.83,59.83,17166.0,50.2765,50.3352,50.2177,50.2177,17166.0
2020-11-13 14:30:00,59.86,59.89,59.78,59.79,22455.0,50.2429,50.2681,50.1758,50.1842,22455.0
2020-11-13 14:40:00,59.79,59.81,59.66,59.67,20655.0,50.1842,50.2009,50.075,50.0834,20655.0
2020-11-13 14:50:00,59.69,59.82,59.65,59.73,32872.5,50.1002,50.2093,50.0666,50.1338,32872.5
2020-11-13 15:00:00,59.74,59.8,59.68,59.74,29835.0,50.1422,50.1925,50.0918,50.1422,29835.0
2020-11-13 15:10:00,59.76,59.82,59.75,59.81,18705.0,50.159,50.2093,50.1506,50.2009,18705.0
2020-11-13 15:20:00,59.81,59.81,59.71,59.81,45526.5,50.2009,50.2009,50.117,50.2009,45526.5
2020-11-13 15:30:00,59.81,59.89,59.77,59.85,66273.0,50.2009,50.2681,50.1674,50.2345,66273.0
2020-11-13 15:40:00,59.85,59.99,59.84,59.89,83338.5,50.2345,50.352,50.2261,50.2681,83338.5
2020-11-13 15:50:00,59.89,59.95,59.77,59.95,191326.5,50.2681,50.3184,50.1674,50.3184,191326.5
2020-11-16 09:30:00,60.4,60.84,59.28,59.4,119812.5,50.6961,51.0655,49.7561,49.8568,119812.5
2020-11-16 09:40:00,59.55,59.55,58.85,58.95,170302.5,49.9827,49.9827,49.3952,49.4791,170302.5
2020-11-16 09:50:00,58.97,59.26,58.67,59.05,71020.5,49.4959,49.7393,49.2441,49.563,71020.5
2020-11-16 10:00:00,59.03,59.35,58.94,59.34,81541.5,49.5463,49.8148,49.4707,49.8064,81541.5
2020-11-16 10:10:00,59.33,59.59,59.25,59.57,19741.5,49.7981,50.0163,49.7309,49.9995,19741.5
2020-11-16 10:20:00,59.6,59.71,59.43,59.65,13246.5,50.0247,50.117,49.882,50.0666,13246.5
2020-11-16 10:30:00,59.65,59.83,59.56,59.8,37531.5,50.0666,50.2177,49.9911,50.1925,37531.5
2020-11-16 10:40:00,59.81,60.1,59.8,59.94,34737.0,50.2009,50.4443,50.1925,50.3101,34737.0
2020-11-16 10:50:00,59.94,60.01,59.79,59.98,30150.0,50.3101,50.3688,50.1842,50.3436,30150.0
2020-11-16 11:00:00,59.97,59.97,59.81,59.84,22029.0,50.3352,50.3352,50.2009,50.2261,22029.0
2020-11-16 11:10:00,59.84,59.95,59.77,59.94,53479.5,50.2261,50.3184,50.1674,50.3101,53479.5
2020-11-16 11:20:00,59.95,59.96,59.76,59.83,28396.5,50.3184,50.3268,50.159,50.2177,28396.5
2020-11-16 11:30:00,59.83,59.94,59.8,59.91,19500.0,50.2177,50.3101,50.1925,50.2849,19500.0
2020-11-16 11:40:00,59.9,59.95,59.77,59.93,18622.5,50.2765,50.3184,50.1674,50.3017,18622.5
2020-11-16 11:50:00,59.92,59.94,59.87,59.89,13500.0,50.2933,50.3101,50.2513,50.2681,13500.0
2020-11-16 12:00:00,59.89,59.95,59.87,59.95,11640.0,50.2681,50.3184,50.2513,50.3184,11640.0
2020-11-16 12:10:00,59.95,59.96,59.89,59.91,22029.0,50.3184,50.3268,50.2681,50.2849,22029.0
2020-11-16 12:20:00,59.89,59.93,59.86,59.89,17376.0,50.2681,50.3017,50.2429,50.2681,17376.0
2020-11-16 12:30:00,59.89,59.89,59.77,59.78,11115.0,50.2681,50.2681,50.1674,50.1758,11115.0
2020-11-16 12:40:00,59.79,59.85,59.78,59.81,11557.5,50.1842,50.2345,50.1758,50.2009,11557.5
2020-11-16 12:50:00,59.82,59.86,59.77,59.82,19843.5,50.2093,50.2429,50.1674,50.2093,19843.5
2020-11-16 13:00:00,59.82,59.85,59.73,59.73,17601.0,50.2093,50.2345,50.1338,50.1338,17601.0
2020-11-16 13:10:00,59.72,59.78,59.71,59.76,15400.5,50.1254,50.1758,50.117,50.159,15400.5
2020-11-16 13:20:00,59.77,59.81,59.67,59.67,15951.0,50.1674,50.2009,50.0834,50.0834,15951.0
2020-11-16 13:30:00,59.69,59.73,59.6,59.6,6787.5,50.1002,50.1338,50.0247,50.0247,6787.5
2020-11-16 13:40:00,59.59,59.59,59.46,59.46,13909.5,50.0163,50.0163,49.9072,49.9072,13909.5
2020-11-16 13:50:00,59.45,59.51,59.42,59.44,12435.0,49.8988,49.9491,49.8736,49.8904,12435.0
2020-11-16 14:00:00,59.4,59.43,59.35,59.43,17697.0,49.8568,49.882,49.8148,49.882,17697.0
2020-11-16 14:10:00,59.44,59.46,59.32,59.37,17026.5,49.8904,49.9072,49.7897,49.8316,17026.5
2020-11-16 14:20:00,59.38,59.44,59.32,59.42,15187.5,49.84,49.8904,49.7897,49.8736,15187.5
2020-11-16 14:30:00,59.43,59.47,59.37,59.41,26844.0,49.882,49.9156,49.8316,49.8652,26844.0
2020-11-16 14:40:00,59.41,59.44,59.38,59.39,17442.0,49.8652,49.8904,49.84,49.8484,17442.0
2020-11-16 14:50:00,59.4,59.6,59.39,59.59,15802.5,49.8568,50.0247,49.8484,50.0163,15802.5
2020-11-16 15:00:00,59.57,59.6,59.51,59.6,18135.0,49.9995,50.0247,49.9491,50.0247,18135.0
2020-11-16 15:10:00,59.63,59.74,59.6,59.73,10042.5,50.0499,50.1422,50.0247,50.1338,10042.5
2020-11-16 15:20:00,59.75,59.79,59.68,59.73,22543.5,50.1506,50.1842,50.0918,50.1338,22543.5
2020-11-16 15:30:00,59.75,59.8,59.68,59.71,25321.5,50.1506,50.1925,50.0918,50.117,25321.5
2020-11-16 15:40:00,59.72,59.87,59.7,59.82,33372.0,50.1254,50.2513,50.1086,50.2093,33372.0
2020-11-16 15:50:00,59.81,59.99,59.79,59.96,120090.0,50.2009,50.352,50.1842,50.3268,120090.0
2020-11-17 09:30:00,59.59,59.59,59.09,59.33,43261.5,50.0163,50.0163,49.5966,49.7981,43261.5
2020-11-17 09:40:00,59.27,59.31,58.96,59.11,10303.5,49.7477,49.7813,49.4875,49.6134,10303.5
2020-11-17 09:50:00,59.06,59.15,58.69,58.77,37447.5,49.5714,49.647,49.2609,49.328,37447.5
2020-11-17 10:00:00,58.72,58.96,58.71,58.81,9694.5,49.2861,49.4875,49.2777,49.3616,9694.5
2020-11-17 10:10:00,58.81,59.09,58.79,59.09,5994.0,49.3616,49.5966,49.3448,49.5966,5994.0
2020-11-17 10:20:00,59.13,59.15,58.89,58.89,9715.5,49.6302,49.647,49.4287,49.4287,9715.5
2020-11-17 10:30:00,58.94,59.01,58.89,58.94,17142.0,49.4707,49.5295,49.4287,49.4707,17142.0
2020-11-17 10:40:00,58.93,58.97,58.86,58.89,16938.0,49.4623,49.4959,49.4036,49.4287,16938.0
2020-11-17 10:50:00,58.92,59.01,58.92,59.01,10225.5,49.4539,49.5295,49.4539,49.5295,10225.5
2020-11-17 11:00:00,58.97,59.13,58.9,59.13,29005.5,49.4959,49.6302,49.4371,49.6302,29005.5
2020-11-17 11:10:00,59.11,59.33,59.11,59.33,15654.0,49.6134,49.7981,49.6134,49.7981,15654.0
2020-11-17 11:20:00,59.36,59.59,59.36,59.57,12084.0,49.8232,50.0163,49.8232,49.9995,12084.0
2020-11-17 11:30:00,59.58,59.58,59.42,59.53,7648.5,50.0079,50.0079,49.8736,49.9659,7648.5
2020-11-17 11:40:00,59.49,59.53,59.42,59.48,6225.0,49.9324,49.9659,49.8736,49.924,6225.0
2020-11-17 11:50:00,59.48,59.48,59.28,59.31,8152.5,49.924,49.924,49.7561,49.7813,8152.5
2020-11-17 12:00:00,59.31,59.34,59.25,59.27,9492.0,49.7813,49.8064,49.7309,49.7477,9492.0
2020-11-17 12:10:00,59.26,59.45,59.25,59.43,10651.5,49.7393,49.8988,49.7309,49.882,10651.5
2020-11-17 12:20:00,59.43,59.43,59.33,59.41,8448.0,49.882,49.882,49.7981,49.8652,8448.0
2020-11-17 12:30:00,59.41,59.47,59.31,59.43,8622.0,49.8652,49.9156,49.7813,49.882,8622.0
2020-11-17 12:40:00,59.42,59.44,59.37,59.4,5362.5,49.8736,49.8904,49.8316,49.8568,5362.5
2020-11-17 12:50:00,59.39,59.41,59.35,59.37,6750.0,49.8484,49.8652,49.8148,49.8316,6750.0
2020-11-17 13:00:00,59.37,59.42,59.35,59.38,7474.5,49.8316,49.8736,49.8148,49.84,7474.5
2020-11-17 13:10:00,59.39,59.39,59.25,59.25,12717.0,49.8484,49.8484,49.7309,49.7309,12717.0
2020-11-17 13:20:00,59.24,59.24,59.1,59.1,11170.5,49.7225,49.7225,49.605,49.605,11170.5
2020-11-17 13:30:00,59.09,59.15,59.03,59.15,8580.0,49.5966,49.647,49.5463,49.647,8580.0
2020-11-17 13:40:00,59.14,59.15,59.06,59.07,6750.0,49.6386,49.647,49.5714,49.5798,6750.0
2020-11-17 13:50:00,59.06,59.06,58.99,59.01,7500.0,49.5714,49.5714,49.5127,49.5295,7500.0
2020-11-17 14:00:00,59.02,59.17,59.02,59.17,6600.0,49.5379,49.6638,49.5379,49.6638,6600.0
2020-11-17 14:10:00,59.18,59.29,59.17,59.22,9000.0,49.6722,49.7645,49.6638,49.7057,9000.0
2020-11-17 14:20:00,59.22,59.23,59.15,59.18,9862.5,49.7057,49.7141,49.647,49.6722,9862.5
2020-11-17 14:30:00,59.18,59.26,59.15,59.25,6838.5,49.6722,49.7393,49.647,49.7309,6838.5
2020-11-17 14:40:00,59.25,59.3,59.23,59.3,10507.5,49.7309,49.7729,49.7141,49.7729,10507.5
2020-11-17 14:50:00,59.3,59.3,59.21,59.22,12628.5,49.7729,49.7729,49.6973,49.7057,12628.5
2020-11-17 15:00:00,59.21,59.23,59.13,59.13,16921.5,49.6973,49.7141,49.6302,49.6302,16921.5
2020-11-17 15:10:00,59.13,59.24,59.12,59.23,17913.0,49.6302,49.7225,49.6218,49.7141,17913.0
2020-11-17 15:20:00,59.23,59.25,59.11,59.17,21057.0,49.7141,49.7309,49.6134,49.6638,21057.0
2020-11-17 15:30:00,59.17,59.19,59.09,59.17,18111.0,49.6638,49.6805,49.5966,49.6638,18111.0
2020-11-17 15:40:00,59.17,59.25,59.15,59.21,22609.5,49.6638,49.7309,49.647,49.6973,22609.5
2020-11-17 15:50:00,59.19,59.39,59.1,59.18,213102.0,49.6805,49.8484,49.605,49.6722,213102.0
2020-11-18 09:30:00,59.63,59.79,58.92,59.47,30639.0,50.0499,50.1842,49.4539,49.9156,30639.0
2020-11-18 09:40:00,59.47,59.61,59.26,59.59,16515.0,49.9156,50.0331,49.7393,50.0163,16515.0
2020-11-18 09:50:00,59.63,59.95,59.63,59.94,13044.0,50.0499,50.3184,50.0499,50.3101,13044.0
2020-11-18 10:00:00,59.89,60.05,59.81,59.96,19782.0,50.2681,50.4024,50.2009,50.3268,19782.0
2020-11-18 10:10:00,59.96,60.03,59.86,59.91,13441.5,50.3268,50.3856,50.2429,50.2849,13441.5
2020-11-18 10:20:00,59.83,60.11,59.83,60.09,14703.0,50.2177,50.4527,50.2177,50.436,14703.0
2020-11-18 10:30:00,60.08,60.09,59.98,60.06,9919.5,50.4276,50.436,50.3436,50.4108,9919.5
2020-11-18 10:40:00,60.06,60.1,59.99,59.99,6450.0,50.4108,50.4443,50.352,50.352,6450.0
2020-11-18 10:50:00,60.04,60.07,59.92,59.99,8523.0,50.394,50.4192,50.2933,50.352,8523.0
2020-11-18 11:00:00,59.99,60.09,59.94,59.94,10500.0,50.352,50.436,50.3101,50.3101,10500.0
2020-11-18 11:10:00,59.97,60.03,59.94,59.97,10575.0,50.3352,50.3856,50.3101,50.3352,10575.0
2020-11-18 11:20:00,59.98,60.12,59.98,60.12,5449.5,50.3436,50.4611,50.3436,50.4611,5449.5
2020-11-18 11:30:00,60.15,60.24,60.07,60.2,20878.5,50.4863,50.5619,50.4192,50.5283,20878.5
2020-11-18 11:40:00,60.19,60.27,60.17,60.2,10800.0,50.5199,50.587,50.5031,50.5283,10800.0
2020-11-18 11:50:00,60.19,60.47,60.19,60.45,44235.0,50.5199,50.7549,50.5199,50.7381,44235.0
2020-11-18 12:00:00,60.48,60.61,60.47,60.53,22876.5,50.7633,50.8724,50.7549,50.8053,22876.5
2020-11-18 12:10:00,60.55,60.63,60.37,60.37,14463.0,50.8221,50.8892,50.671,50.671,14463.0
2020-11-18 12:20:00,60.43,60.45,60.37,60.4,9094.5,50.7213,50.7381,50.671,50.6961,9094.5
2020-11-18 12:30:00,60.43,60.44,60.28,60.39,11100.0,50.7213,50.7297,50.5954,50.6878,11100.0
2020-11-18 12:40:00,60.43,60.49,60.41,60.47,6951.0,50.7213,50.7717,50.7045,50.7549,6951.0
2020-11-18 12:50:00,60.49,60.51,60.35,60.37,8920.5,50.7717,50.7885,50.6542,50.671,8920.5
2020-11-18 13:00:00,60.38,60.54,60.38,60.45,7587.0,50.6794,50.8137,50.6794,50.7381,7587.0
2020-11-18 13:10:00,60.46,60.52,60.45,60.47,18502.5,50.7465,50.7969,50.7381,50.7549,18502.5
2020-11-18 13:20:00,60.47,60.47,60.31,60.31,10321.5,50.7549,50.7549,50.6206,50.6206,10321.5
2020-11-18 13:30:00,60.33,60.51,60.31,60.5,9315.0,50.6374,50.7885,50.6206,50.7801,9315.0
2020-11-18 13:40:00,60.48,60.53,60.38,60.39,10948.5,50.7633,50.8053,50.6794,50.6878,10948.5
2020-11-18 13:50:00,60.36,60.45,60.33,60.44,11872.5,50.6626,50.7381,50.6374,50.7297,11872.5
2020-11-18 14:00:00,60.45,60.55,60.42,60.53,17272.5,50.7381,50.8221,50.7129,50.8053,17272.5
2020-11-18 14:10:00,60.51,60.53,60.42,60.42,12003.0,50.7885,50.8053,50.7129,50.7129,12003.0
2020-11-18 14:20:00,60.39,60.43,60.33,60.35,49300.5,50.6878,50.7213,50.6374,50.6542,49300.5
2020-11-18 14:30:00,60.33,60.37,60.28,60.37,11998.5,50.6374,50.671,50.5954,50.671,11998.5
2020-11-18 14:40:00,60.38,60.49,60.37,60.39,45243.0,50.6794,50.7717,50.671,50.6878,45243.0
2020-11-18 14:50:00,60.41,60.49,60.36,60.39,15937.5,50.7045,50.7717,50.6626,50.6878,15937.5
2020-11-18 15:00:00,60.38,60.53,60.31,60.49,23785.5,50.6794,50.8053,50.6206,50.7717,23785.5
2020-11-18 15:10:00,60.5,60.57,60.41,60.42,22258.5,50.7801,50.8388,50.7045,50.7129,22258.5
2020-11-18 15:20:00,60.41,60.48,60.33,60.35,20679.0,50.7045,50.7633,50.6374,50.6542,20679.0
2020-11-18 15:30:00,60.34,60.36,60.14,60.19,28612.5,50.6458,50.6626,50.4779,50.5199,28612.5
2020-11-18 15:40:00,60.21,60.26,60.11,60.12,51486.0,50.5367,50.5786,50.4527,50.4611,51486.0
2020-11-18 15:50:00,60.15,60.2,59.85,59.88,138468.0,50.4863,50.5283,50.2345,50.2597,138468.0
2020-11-19 09:30:00,59.57,59.57,58.68,59.19,118462.5,49.9995,49.9995,49.2525,49.6805,118462.5
2020-11-19 09:40:00,59.17,59.33,59.01,59.18,20038.5,49.6638,49.7981,49.5295,49.6722,20038.5
2020-11-19 09:50:00,59.23,59.41,59.13,59.31,20991.0,49.7141,49.8652,49.6302,49.7813,20991.0
2020-11-19 10:00:00,59.37,59.53,59.34,59.5,16320.0,49.8316,49.9659,49.8064,49.9407,16320.0
2020-11-19 10:10:00,59.51,59.7,59.5,59.57,11911.5,49.9491,50.1086,49.9407,49.9995,11911.5
2020-11-19 10:20:00,59.57,59.61,59.33,59.42,17203.5,49.9995,50.0331,49.7981,49.8736,17203.5
2020-11-19 10:30:00,59.4,59.53,59.31,59.53,14776.5,49.8568,49.9659,49.7813,49.9659,14776.5
2020-11-19 10:40:00,59.57,59.62,59.47,59.61,11052.0,49.9995,50.0415,49.9156,50.0331,11052.0
2020-11-19 10:50:00,59.61,59.66,59.42,59.55,12966.0,50.0331,50.075,49.8736,49.9827,12966.0
2020-11-19 11:00:00,59.51,59.53,59.41,59.43,12574.5,49.9491,49.9659,49.8652,49.882,12574.5
2020-11-19 11:10:00,59.41,59.52,59.4,59.49,10057.5,49.8652,49.9575,49.8568,49.9324,10057.5
2020-11-19 11:20:00,59.49,59.58,59.47,59.47,9600.0,49.9324,50.0079,49.9156,49.9156,9600.0
2020-11-19 11:30:00,59.47,59.49,59.17,59.25,11752.5,49.9156,49.9324,49.6638,49.7309,11752.5
2020-11-19 11:40:00,59.29,59.37,59.28,59.31,5550.0,49.7645,49.8316,49.7561,49.7813,5550.0
2020-11-19 11:50:00,59.34,59.4,59.3,59.37,7999.5,49.8064,49.8568,49.7729,49.8316,7999.5
2020-11-19 12:00:00,59.37,59.37,59.28,59.33,8047.5,49.8316,49.8316,49.7561,49.7981,8047.5
2020-11-19 12:10:00,59.33,59.35,59.2,59.2,8700.0,49.7981,49.8148,49.6889,49.6889,8700.0
2020-11-19 12:20:00,59.23,59.27,59.15,59.26,8787.0,49.7141,49.7477,49.647,49.7393,8787.0
2020-11-19 12:30:00,59.29,59.41,59.26,59.41,8362.5,49.7645,49.8652,49.7393,49.8652,8362.5
2020-11-19 12:40:00,59.37,59.37,59.24,59.3,6451.5,49.8316,49.8316,49.7225,49.7729,6451.5
2020-11-19 12:50:00,59.29,59.39,59.24,59.37,8817.0,49.7645,49.8484,49.7225,49.8316,8817.0
2020-11-19 13:00:00,59.4,59.42,59.28,59.29,8146.5,49.8568,49.8736,49.7561,49.7645,8146.5
2020-11-19 13:10:00,59.27,59.35,59.27,59.35,7950.0,49.7477,49.8148,49.7477,49.8148,7950.0
2020-11-19 13:20:00,59.36,59.48,59.31,59.43,7497.0,49.8232,49.924,49.7813,49.882,7497.0
2020-11-19 13:30:00,59.43,59.43,59.35,59.43,6600.0,49.882,49.882,49.8148,49.882,6600.0
2020-11-19 13:40:00,59.41,59.53,59.4,59.53,19833.0,49.8652,49.9659,49.8568,49.9659,19833.0
2020-11-19 13:50:00,59.51,59.61,59.5,59.61,12715.5,49.9491,50.0331,49.9407,50.0331,12715.5
2020-11-19 14:00:00,59.59,59.75,59.57,59.75,16699.5,50.0163,50.1506,49.9995,50.1506,16699.5
2020-11-19 14:10:00,59.75,59.79,59.73,59.74,15351.0,50.1506,50.1842,50.1338,50.1422,15351.0
2020-11-19 14:20:00,59.73,59.85,59.72,59.79,25260.0,50.1338,50.2345,50.1254,50.1842,25260.0
2020-11-19 14:30:00,59.82,60.04,59.82,60.0,21507.0,50.2093,50.394,50.2093,50.3604,21507.0
2020-11-19 14:40:00,60.01,60.15,60.01,60.03,48126.0,50.3688,50.4863,50.3688,50.3856,48126.0
2020-11-19 14:50:00,60.0,60.15,59.99,60.1,28191.0,50.3604,50.4863,50.352,50.4443,28191.0
2020-11-19 15:00:00,60.09,60.09,59.95,59.99,9232.5,50.436,50.436,50.3184,50.352,9232.5
2020-11-19 15:10:00,60.01,60.14,60.01,60.08,22999.5,50.3688,50.4779,50.3688,50.4276,22999.5
2020-11-19 15:20:00,60.09,60.11,59.93,59.97,29386.5,50.436,50.4527,50.3017,50.3352,29386.5
2020-11-19 15:30:00,59.98,60.06,59.92,59.97,19626.0,50.3436,50.4108,50.2933,50.3352,19626.0
2020-11-19 15:40:00,59.96,60.08,59.92,59.95,23854.5,50.3268,50.4276,50.2933,50.3184,23854.5
2020-11-19 15:50:00,59.96,60.11,59.96,60.01,97941.0,50.3268,50.4527,50.3268,50.3688,97941.0
2020-11-20 09:30:00,58.71,59.87,58.71,59.73,411226.5,49.2777,50.2513,49.2777,50.1338,411226.5
2020-11-20 09:40:00,59.76,59.85,59.42,59.43,118861.5,50.159,50.2345,49.8736,49.882,118861.5
2020-11-20 09:50:00,59.41,59.41,58.83,58.85,63963.0,49.8652,49.8652,49.3784,49.3952,63963.0
2020-11-20 10:00:00,58.87,58.93,58.57,58.71,54126.0,49.412,49.4623,49.1602,49.2777,54126.0
2020-11-20 10:10:00,58.71,58.81,58.54,58.7,27276.0,49.2777,49.3616,49.135,49.2693,27276.0
2020-11-20 10:20:00,58.68,58.95,58.57,58.78,38760.0,49.2525,49.4791,49.1602,49.3364,38760.0
2020-11-20 10:30:00,58.77,58.8,58.51,58.65,31077.0,49.328,49.3532,49.1098,49.2273,31077.0
2020-11-20 10:40:00,58.68,58.7,58.53,58.59,16564.5,49.2525,49.2693,49.1266,49.1769,16564.5
2020-11-20 10:50:00,58.6,58.71,58.58,58.67,20341.5,49.1853,49.2777,49.1686,49.2441,20341.5
2020-11-20 11:00:00,58.67,58.71,58.56,58.67,21538.5,49.2441,49.2777,49.1518,49.2441,21538.5
2020-11-20 11:10:00,58.67,58.75,58.65,58.69,22320.0,49.2441,49.3112,49.2273,49.2609,22320.0
2020-11-20 11:20:00,58.71,58.77,58.69,58.75,22539.0,49.2777,49.328,49.2609,49.3112,22539.0
2020-11-20 11:30:00,58.75,58.93,58.73,58.89,15340.5,49.3112,49.4623,49.2945,49.4287,15340.5
2020-11-20 11:40:00,58.91,58.96,58.73,58.75,22062.0,49.4455,49.4875,49.2945,49.3112,22062.0
2020-11-20 11:50:00,58.7,58.87,58.7,58.87,14953.5,49.2693,49.412,49.2693,49.412,14953.5
2020-11-20 12:00:00,58.85,59.02,58.82,58.94,10609.5,49.3952,49.5379,49.37,49.4707,10609.5
2020-11-20 12:10:00,58.95,59.04,58.94,59.0,17821.5,49.4791,49.5546,49.4707,49.5211,17821.5
2020-11-20 12:20:00,58.99,59.08,58.99,59.04,8652.0,49.5127,49.5882,49.5127,49.5546,8652.0
2020-11-20 12:30:00,59.05,59.15,59.01,59.05,12873.0,49.563,49.647,49.5295,49.563,12873.0
2020-11-20 12:40:00,59.07,59.11,58.93,58.94,8914.5,49.5798,49.6134,49.4623,49.4707,8914.5
2020-11-20 12:50:00,58.97,59.03,58.88,59.03,10296.0,49.4959,49.5463,49.4204,49.5463,10296.0
2020-11-20 13:00:00,59.03,59.06,58.98,59.01,12748.5,49.5463,49.5714,49.5043,49.5295,12748.5
2020-11-20 13:10:00,59.03,59.09,59.01,59.07,13162.5,49.5463,49.5966,49.5295,49.5798,13162.5
2020-11-20 13:20:00,59.05,59.11,59.03,59.11,6691.5,49.563,49.6134,49.5463,49.6134,6691.5
2020-11-20 13:30:00,59.09,59.11,58.97,59.01,17050.5,49.5966,49.6134,49.4959,49.5295,17050.5
2020-11-20 13:40:00,59.03,59.09,58.99,59.07,17052.0,49.5463,49.5966,49.5127,49.5798,17052.0
2020-11-20 13:50:00,59.09,59.1,59.0,59.03,15628.5,49.5966,49.605,49.5211,49.5463,15628.5
2020-11-20 14:00:00,59.03,59.09,58.99,59.07,13303.5,49.5463,49.5966,49.5127,49.5798,13303.5
2020-11-20 14:10:00,59.07,59.12,58.95,58.97,14673.0,49.5798,49.6218,49.4791,49.4959,14673.0
2020-11-20 14:20:00,58.96,59.06,58.95,59.02,15670.5,49.4875,49.5714,49.4791,49.5379,15670.5
2020-11-20 14:30:00,59.0,59.09,58.98,58.99,20071.5,49.5211,49.5966,49.5043,49.5127,20071.5
2020-11-20 14:40:00,58.97,58.99,58.92,58.93,22582.5,49.4959,49.5127,49.4539,49.4623,22582.5
2020-11-20 14:50:00,58.94,59.03,58.93,59.02,27736.5,49.4707,49.5463,49.4623,49.5379,27736.5
2020-11-20 15:00:00,59.03,59.1,58.99,59.01,17634.0,49.5463,49.605,49.5127,49.5295,17634.0
2020-11-20 15:10:00,58.99,59.03,58.9,59.02,27621.0,49.5127,49.5463,49.4371,49.5379,27621.0
2020-11-20 15:20:00,59.01,59.18,58.99,59.17,27738.0,49.5295,49.6722,49.5127,49.6638,27738.0
2020-11-20 15:30:00,59.17,59.37,59.1,59.36,41241.0,49.6638,49.8316,49.605,49.8232,41241.0
2020-11-20 15:40:00,59.33,59.57,59.32,59.45,67549.5,49.7981,49.9995,49.7897,49.8988,67549.5
2020-11-20 15:50:00,59.44,59.46,59.2,59.2,174615.0,49.8904,49.9072,49.6889,49.6889,174615.0
2020-11-23 09:30:00,59.35,60.49,59.14,60.07,69843.0,49.8148,50.7717,49.6386,50.4192,69843.0
2020-11-23 09:40:00,60.03,60.28,59.89,60.19,37564.5,50.3856,50.5954,50.2681,50.5199,37564.5
2020-11-23 09:50:00,60.22,60.27,60.01,60.01,13972.5,50.5451,50.587,50.3688,50.3688,13972.5
2020-11-23 10:00:00,59.97,60.11,59.92,60.03,12454.5,50.3352,50.4527,50.2933,50.3856,12454.5
2020-11-23 10:10:00,60.02,60.13,59.98,60.04,10975.5,50.3772,50.4695,50.3436,50.394,10975.5
2020-11-23 10:20:00,60.06,60.15,59.82,59.85,12637.5,50.4108,50.4863,50.2093,50.2345,12637.5
2020-11-23 10:30:00,59.8,59.87,59.78,59.85,34969.5,50.1925,50.2513,50.1758,50.2345,34969.5
2020-11-23 10:40:00,59.85,59.89,59.72,59.87,46815.0,50.2345,50.2681,50.1254,50.2513,46815.0
2020-11-23 10:50:00,59.89,59.89,59.65,59.69,25672.5,50.2681,50.2681,50.0666,50.1002,25672.5
2020-11-23 11:00:00,59.69,59.76,59.53,59.54,23941.5,50.1002,50.159,49.9659,49.9743,23941.5
2020-11-23 11:10:00,59.54,59.56,59.23,59.27,41607.0,49.9743,49.9911,49.7141,49.7477,41607.0
2020-11-23 11:20:00,59.29,59.41,59.27,59.28,20445.0,49.7645,49.8652,49.7477,49.7561,20445.0
2020-11-23 11:30:00,59.27,59.3,59.11,59.17,30792.0,49.7477,49.7729,49.6134,49.6638,30792.0
2020-11-23 11:40:00,59.16,59.17,59.05,59.09,15336.0,49.6554,49.6638,49.563,49.5966,15336.0
2020-11-23 11:50:00,59.09,59.17,59.06,59.13,22381.5,49.5966,49.6638,49.5714,49.6302,22381.5
2020-11-23 12:00:00,59.11,59.15,59.0,59.09,11308.5,49.6134,49.647,49.5211,49.5966,11308.5
2020-11-23 12:10:00,59.08,59.25,59.06,59.23,18271.5,49.5882,49.7309,49.5714,49.7141,18271.5
2020-11-23 12:20:00,59.21,59.26,59.07,59.07,10764.0,49.6973,49.7393,49.5798,49.5798,10764.0
2020-11-23 12:30:00,59.07,59.18,59.05,59.13,11244.0,49.5798,49.6722,49.563,49.6302,11244.0
2020-11-23 12:40:00,59.15,59.18,59.11,59.18,7441.5,49.647,49.6722,49.6134,49.6722,7441.5
2020-11-23 12:50:00,59.13,59.28,59.13,59.28,7996.5,49.6302,49.7561,49.6302,49.7561,7996.5
2020-11-23 13:00:00,59.31,59.34,59.25,59.27,13471.5,49.7813,49.8064,49.7309,49.7477,13471.5
2020-11-23 13:10:00,59.27,59.31,59.23,59.27,28354.5,49.7477,49.7813,49.7141,49.7477,28354.5
2020-11-23 13:20:00,59.25,59.4,59.22,59.34,37896.0,49.7309,49.8568,49.7057,49.8064,37896.0
2020-11-23 13:30:00,59.37,59.46,59.32,59.46,21757.5,49.8316,49.9072,49.7897,49.9072,21757.5
2020-11-23 13:40:00,59.42,59.46,59.33,59.41,7684.5,49.8736,49.9072,49.7981,49.8652,7684.5
2020-11-23 13:50:00,59.43,59.49,59.43,59.49,9646.5,49.882,49.9324,49.882,49.9324,9646.5
2020-11-23 14:00:00,59.49,59.57,59.48,59.51,17808.0,49.9324,49.9995,49.924,49.9491,17808.0
2020-11-23 14:10:00,59.48,59.5,59.4,59.47,6300.0,49.924,49.9407,49.8568,49.9156,6300.0
2020-11-23 14:20:00,59.5,59.51,59.36,59.41,8329.5,49.9407,49.9491,49.8232,49.8652,8329.5
2020-11-23 14:30:00,59.41,59.5,59.38,59.4,6957.0,49.8652,49.9407,49.84,49.8568,6957.0
2020-11-23 14:40:00,59.41,59.46,59.41,59.43,6739.5,49.8652,49.9072,49.8652,49.882,6739.5
2020-11-23 14:50:00,59.44,59.67,59.43,59.66,13320.0,49.8904,50.0834,49.882,50.075,13320.0
2020-11-23 15:00:00,59.67,59.76,59.63,59.74,10650.0,50.0834,50.159,50.0499,50.1422,10650.0
2020-11-23 15:10:00,59.75,59.77,59.68,59.73,14260.5,50.1506,50.1674,50.0918,50.1338,14260.5
2020-11-23 15:20:00,59.72,59.72,59.64,59.7,15895.5,50.1254,50.1254,50.0583,50.1086,15895.5
2020-11-23 15:30:00,59.69,59.69,59.58,59.65,21810.0,50.1002,50.1002,50.0079,50.0666,21810.0
2020-11-23 15:40:00,59.65,59.77,59.65,59.69,34164.0,50.0666,50.1674,50.0666,50.1002,34164.0
2020-11-23 15:50:00,59.71,59.77,59.57,59.74,93469.5,50.117,50.1674,49.9995,50.1422,93469.5
2020-11-24 09:30:00,59.32,59.85,59.22,59.67,105903.0,49.7897,50.2345,49.7057,50.0834,105903.0
2020-11-24 09:40:00,59.67,59.71,59.33,59.47,30646.5,50.0834,50.117,49.7981,49.9156,30646.5
2020-11-24 09:50:00,59.47,59.68,59.42,59.59,21235.5,49.9156,50.0918,49.8736,50.0163,21235.5
2020-11-24 10:00:00,59.67,59.79,59.49,59.63,35152.5,50.0834,50.1842,49.9324,50.0499,35152.5
2020-11-24 10:10:00,59.56,59.97,59.54,59.9,40350.0,49.9911,50.3352,49.9743,50.2765,40350.0
2020-11-24 10:20:00,59.93,59.98,59.68,59.73,22711.5,50.3017,50.3436,50.0918,50.1338,22711.5
2020-11-24 10:30:00,59.76,59.87,59.68,59.79,35497.5,50.159,50.2513,50.0918,50.1842,35497.5
2020-11-24 10:40:00,59.8,60.05,59.8,59.95,53143.5,50.1925,50.4024,50.1925,50.3184,53143.5
2020-11-24 10:50:00,59.95,59.99,59.79,59.79,32334.0,50.3184,50.352,50.1842,50.1842,32334.0
2020-11-24 11:00:00,59.79,59.83,59.68,59.75,17890.5,50.1842,50.2177,50.0918,50.1506,17890.5
2020-11-24 11:10:00,59.74,59.79,59.55,59.72,25855.5,50.1422,50.1842,49.9827,50.1254,25855.5
2020-11-24 11:20:00,59.79,59.85,59.71,59.83,18801.0,50.1842,50.2345,50.117,50.2177,18801.0
2020-11-24 11:30:00,59.85,60.01,59.77,59.97,31417.5,50.2345,50.3688,50.1674,50.3352,31417.5
2020-11-24 11:40:00,59.96,60.17,59.94,60.11,37383.0,50.3268,50.5031,50.3101,50.4527,37383.0
2020-11-24 11:50:00,60.11,60.18,60.04,60.05,15823.5,50.4527,50.5115,50.394,50.4024,15823.5
2020-11-24 12:00:00,60.07,60.13,60.02,60.05,40932.0,50.4192,50.4695,50.3772,50.4024,40932.0
2020-11-24 12:10:00,60.08,60.16,59.95,59.96,14329.5,50.4276,50.4947,50.3184,50.3268,14329.5
2020-11-24 12:20:00,59.96,60.01,59.78,59.86,15219.0,50.3268,50.3688,50.1758,50.2429,15219.0
2020-11-24 12:30:00,59.87,60.55,59.87,60.07,33144.0,50.2513,50.8221,50.2513,50.4192,33144.0
2020-11-24 12:40:00,60.08,60.2,60.05,60.16,12675.0,50.4276,50.5283,50.4024,50.4947,12675.0
2020-11-24 12:50:00,60.13,60.17,60.11,60.15,9739.5,50.4695,50.5031,50.4527,50.4863,9739.5
2020-11-24 13:00:00,60.17,60.29,60.13,60.26,18259.5,50.5031,50.6038,50.4695,50.5786,18259.5
2020-11-24 13:10:00,60.26,60.4,60.26,60.4,11715.0,50.5786,50.6961,50.5786,50.6961,11715.0
2020-11-24 13:20:00,60.41,60.41,60.25,60.28,12844.5,50.7045,50.7045,50.5702,50.5954,12844.5
2020-11-24 13:30:00,60.32,60.37,60.24,60.29,14253.0,50.629,50.671,50.5619,50.6038,14253.0
2020-11-24 13:40:00,60.31,60.52,60.27,60.31,20082.0,50.6206,50.7969,50.587,50.6206,20082.0
2020-11-24 13:50:00,60.32,60.37,60.31,60.33,13510.5,50.629,50.671,50.6206,50.6374,13510.5
2020-11-24 14:00:00,60.32,60.45,60.32,60.37,22354.5,50.629,50.7381,50.629,50.671,22354.5
2020-11-24 14:10:00,60.37,60.4,60.25,60.33,20544.0,50.671,50.6961,50.5702,50.6374,20544.0
2020-11-24 14:20:00,60.32,60.33,60.14,60.23,18444.0,50.629,50.6374,50.4779,50.5535,18444.0
2020-11-24 14:30:00,60.19,60.3,60.14,60.29,47931.0,50.5199,50.6122,50.4779,50.6038,47931.0
2020-11-24 14:40:00,60.26,60.37,60.24,60.35,19993.5,50.5786,50.671,50.5619,50.6542,19993.5
2020-11-24 14:50:00,60.35,60.39,60.31,60.37,26331.0,50.6542,50.6878,50.6206,50.671,26331.0
2020-11-24 15:00:00,60.38,60.4,60.21,60.26,44298.0,50.6794,50.6961,50.5367,50.5786,44298.0
2020-11-24 15:10:00,60.23,60.26,60.07,60.12,34261.5,50.5535,50.5786,50.4192,50.4611,34261.5
2020-11-24 15:20:00,60.13,60.26,60.13,60.19,27238.5,50.4695,50.5786,50.4695,50.5199,27238.5
2020-11-24 15:30:00,60.18,60.26,60.13,60.17,31051.5,50.5115,50.5786,50.4695,50.5031,31051.5
2020-11-24 15:40:00,60.15,60.22,60.09,60.15,53049.0,50.4863,50.5451,50.436,50.4863,53049.0
2020-11-24 15:50:00,60.15,60.28,60.07,60.28,171190.5,50.4863,50.5954,50.4192,50.5954,171190.5
2020-11-25 09:30:00,60.39,60.51,59.41,59.71,36429.0,50.6878,50.7885,49.8652,50.117,36429.0
2020-11-25 09:40:00,59.6,59.81,59.55,59.68,20272.5,50.0247,50.2009,49.9827,50.0918,20272.5
2020-11-25 09:50:00,59.67,59.73,59.34,59.43,26697.0,50.0834,50.1338,49.8064,49.882,26697.0
2020-11-25 10:00:00,59.43,59.47,59.19,59.19,43039.5,49.882,49.9156,49.6805,49.6805,43039.5
2020-11-25 10:10:00,59.19,59.42,59.15,59.35,26746.5,49.6805,49.8736,49.647,49.8148,26746.5
2020-11-25 10:20:00,59.37,59.42,59.23,59.24,34168.5,49.8316,49.8736,49.7141,49.7225,34168.5
2020-11-25 10:30:00,59.24,59.57,59.24,59.49,19744.5,49.7225,49.9995,49.7225,49.9324,19744.5
2020-11-25 10:40:00,59.42,59.5,59.33,59.4,17896.5,49.8736,49.9407,49.7981,49.8568,17896.5
2020-11-25 10:50:00,59.41,59.45,59.23,59.27,19018.5,49.8652,49.8988,49.7141,49.7477,19018.5
2020-11-25 11:00:00,59.23,59.37,59.13,59.36,16362.0,49.7141,49.8316,49.6302,49.8232,16362.0
2020-11-25 11:10:00,59.36,59.39,59.23,59.32,13558.5,49.8232,49.8484,49.7141,49.7897,13558.5
2020-11-25 11:20:00,59.3,59.43,59.27,59.41,13339.5,49.7729,49.882,49.7477,49.8652,13339.5
2020-11-25 11:30:00,59.41,59.49,59.37,59.47,10114.5,49.8652,49.9324,49.8316,49.9156,10114.5
2020-11-25 11:40:00,59.47,59.48,59.28,59.37,11016.0,49.9156,49.924,49.7561,49.8316,11016.0
2020-11-25 11:50:00,59.35,59.45,59.35,59.45,10239.0,49.8148,49.8988,49.8148,49.8988,10239.0
2020-11-25 12:00:00,59.48,59.54,59.41,59.54,10543.5,49.924,49.9743,49.8652,49.9743,10543.5
2020-11-25 12:10:00,59.52,59.57,59.45,59.49,9889.5,49.9575,49.9995,49.8988,49.9324,9889.5
2020-11-25 12:20:00,59.47,59.48,59.28,59.3,7894.5,49.9156,49.924,49.7561,49.7729,7894.5
2020-11-25 12:30:00,59.3,59.36,59.29,59.31,7923.0,49.7729,49.8232,49.7645,49.7813,7923.0
2020-11-25 12:40:00,59.33,59.46,59.33,59.4,8905.5,49.7981,49.9072,49.7981,49.8568,8905.5
2020-11-25 12:50:00,59.37,59.37,59.29,59.31,6841.5,49.8316,49.8316,49.7645,49.7813,6841.5
2020-11-25 13:00:00,59.32,59.35,59.23,59.29,8350.5,49.7897,49.8148,49.7141,49.7645,8350.5
2020-11-25 13:10:00,59.29,59.3,59.2,59.21,13311.0,49.7645,49.7729,49.6889,49.6973,13311.0
2020-11-25 13:20:00,59.21,59.27,59.21,59.24,6564.0,49.6973,49.7477,49.6973,49.7225,6564.0
2020-11-25 13:30:00,59.24,59.27,59.16,59.16,16086.0,49.7225,49.7477,49.6554,49.6554,16086.0
2020-11-25 13:40:00,59.15,59.16,59.08,59.08,10002.0,49.647,49.6554,49.5882,49.5882,10002.0
2020-11-25 13:50:00,59.11,59.17,59.07,59.17,11251.5,49.6134,49.6638,49.5798,49.6638,11251.5
2020-11-25 14:00:00,59.17,59.22,59.11,59.2,13446.0,49.6638,49.7057,49.6134,49.6889,13446.0
2020-11-25 14:10:00,59.15,59.16,59.1,59.13,8235.0,49.647,49.6554,49.605,49.6302,8235.0
2020-11-25 14:20:00,59.15,59.17,59.11,59.15,12948.0,49.647,49.6638,49.6134,49.647,12948.0
2020-11-25 14:30:00,59.16,59.21,59.11,59.11,9831.0,49.6554,49.6973,49.6134,49.6134,9831.0
2020-11-25 14:40:00,59.13,59.14,59.03,59.08,14896.5,49.6302,49.6386,49.5463,49.5882,14896.5
2020-11-25 14:50:00,59.07,59.31,59.05,59.28,18430.5,49.5798,49.7813,49.563,49.7561,18430.5
2020-11-25 15:00:00,59.27,59.35,59.24,59.35,16293.0,49.7477,49.8148,49.7225,49.8148,16293.0
2020-11-25 15:10:00,59.33,59.43,59.31,59.42,22042.5,49.7981,49.882,49.7813,49.8736,22042.5
2020-11-25 15:20:00,59.42,59.48,59.36,59.43,17446.5,49.8736,49.924,49.8232,49.882,17446.5
2020-11-25 15:30:00,59.41,59.42,59.24,59.29,21969.0,49.8652,49.8736,49.7225,49.7645,21969.0
2020-11-25 15:40:00,59.29,59.37,59.27,59.31,32206.5,49.7645,49.8316,49.7477,49.7813,32206.5
2020-11-25 15:50:00,59.29,59.29,59.1,59.2,147753.0,49.7645,49.7645,49.605,49.6889,147753.0
2020-11-27 09:30:00,59.33,59.79,59.11,59.57,53688.0,49.7981,50.1842,49.6134,49.9995,53688.0
2020-11-27 09:40:00,59.45,59.47,59.15,59.17,26778.0,49.8988,49.9156,49.647,49.6638,26778.0
2020-11-27 09:50:00,59.09,59.25,58.94,59.0,17869.5,49.5966,49.7309,49.4707,49.5211,17869.5
2020-11-27 10:00:00,59.05,59.15,58.92,59.1,21976.5,49.563,49.647,49.4539,49.605,21976.5
2020-11-27 10:10:00,59.08,59.15,58.94,58.97,13365.0,49.5882,49.647,49.4707,49.4959,13365.0
2020-11-27 10:20:00,58.94,58.95,58.71,58.74,17907.0,49.4707,49.4791,49.2777,49.3028,17907.0
2020-11-27 10:30:00,58.74,58.89,58.62,58.84,21451.5,49.3028,49.4287,49.2021,49.3868,21451.5
2020-11-27 10:40:00,58.86,58.88,58.73,58.79,13167.0,49.4036,49.4204,49.2945,49.3448,13167.0
2020-11-27 10:50:00,58.77,58.87,58.72,58.73,17643.0,49.328,49.412,49.2861,49.2945,17643.0
2020-11-27 11:00:00,58.69,58.78,58.66,58.71,11017.5,49.2609,49.3364,49.2357,49.2777,11017.5
2020-11-27 11:10:00,58.67,58.68,58.57,58.64,13167.0,49.2441,49.2525,49.1602,49.2189,13167.0
2020-11-27 11:20:00,58.62,58.63,58.5,58.56,31095.0,49.2021,49.2105,49.1014,49.1518,31095.0
2020-11-27 11:30:00,58.56,58.7,58.5,58.57,20913.0,49.1518,49.2693,49.1014,49.1602,20913.0
2020-11-27 11:40:00,58.61,58.68,58.57,58.57,12210.0,49.1937,49.2525,49.1602,49.1602,12210.0
2020-11-27 11:50:00,58.63,58.69,58.56,58.67,13482.0,49.2105,49.2609,49.1518,49.2441,13482.0
2020-11-27 12:00:00,58.68,58.68,58.48,58.5,21651.0,49.2525,49.2525,49.0846,49.1014,21651.0
2020-11-27 12:10:00,58.5,58.71,58.48,58.69,10218.0,49.1014,49.2777,49.0846,49.2609,10218.0
2020-11-27 12:20:00,58.69,58.69,58.43,58.44,14805.0,49.2609,49.2609,49.0426,49.051,14805.0
2020-11-27 12:30:00,58.41,58.51,58.4,58.45,17331.0,49.0259,49.1098,49.0175,49.0594,17331.0
2020-11-27 12:40:00,58.47,58.55,58.45,58.49,22680.0,49.0762,49.1434,49.0594,49.093,22680.0
2020-11-27 12:50:00,58.51,58.52,58.38,58.48,56652.0,49.1098,49.1182,49.0007,49.0846,56652.0
2020-11-30 09:30:00,58.16,58.5,57.91,58.07,86770.5,48.816,49.1014,48.6062,48.7405,86770.5
2020-11-30 09:40:00,58.04,58.48,58.04,58.25,25263.0,48.7153,49.0846,48.7153,48.8916,25263.0
2020-11-30 09:50:00,58.28,58.49,58.15,58.43,16933.5,48.9167,49.093,48.8076,49.0426,16933.5
2020-11-30 10:00:00,58.36,58.5,58.27,58.5,11238.0,48.9839,49.1014,48.9084,49.1014,11238.0
2020-11-30 10:10:00,58.53,58.59,58.46,58.51,14002.5,49.1266,49.1769,49.0678,49.1098,14002.5
2020-11-30 10:20:00,58.53,58.6,58.24,58.27,18582.0,49.1266,49.1853,48.8832,48.9084,18582.0
2020-11-30 10:30:00,58.31,58.36,58.18,58.23,25515.0,48.9419,48.9839,48.8328,48.8748,25515.0
2020-11-30 10:40:00,58.21,58.29,58.09,58.23,24627.0,48.858,48.9251,48.7573,48.8748,24627.0
2020-11-30 10:50:00,58.26,58.39,58.25,58.36,16195.5,48.9,49.0091,48.8916,48.9839,16195.5
2020-11-30 11:00:00,58.36,58.53,58.33,58.35,30462.0,48.9839,49.1266,48.9587,48.9755,30462.0
2020-11-30 11:10:00,58.37,58.37,58.01,58.01,22549.5,48.9923,48.9923,48.6901,48.6901,22549.5
2020-11-30 11:20:00,58.01,58.05,57.95,57.98,26227.5,48.6901,48.7237,48.6398,48.6649,26227.5
2020-11-30 11:30:00,57.92,58.01,57.79,57.8,22738.5,48.6146,48.6901,48.5055,48.5139,22738.5
2020-11-30 11:40:00,57.79,57.99,57.76,57.85,10474.5,48.5055,48.6733,48.4803,48.5558,10474.5
2020-11-30 11:50:00,57.87,57.94,57.77,57.77,19786.5,48.5726,48.6314,48.4887,48.4887,19786.5
2020-11-30 12:00:00,57.76,57.88,57.71,57.88,12256.5,48.4803,48.581,48.4383,48.581,12256.5
2020-11-30 12:10:00,57.88,57.92,57.83,57.88,12903.0,48.581,48.6146,48.539,48.581,12903.0
2020-11-30 12:20:00,57.83,57.97,57.83,57.95,8631.0,48.539,48.6566,48.539,48.6398,8631.0
2020-11-30 12:30:00,57.95,58.02,57.88,57.97,13704.0,48.6398,48.6985,48.581,48.6566,13704.0
2020-11-30 12:40:00,57.97,58.04,57.97,58.01,14032.5,48.6566,48.7153,48.6566,48.6901,14032.5
2020-11-30 12:50:00,58.02,58.09,57.98,58.07,12156.0,48.6985,48.7573,48.6649,48.7405,12156.0
2020-11-30 13:00:00,58.05,58.07,57.98,58.0,17502.0,48.7237,48.7405,48.6649,48.6817,17502.0
2020-11-30 13:10:00,58.0,58.0,57.91,57.91,14688.0,48.6817,48.6817,48.6062,48.6062,14688.0
2020-11-30 13:20:00,57.91,57.95,57.86,57.93,20845.5,48.6062,48.6398,48.5642,48.623,20845.5
2020-11-30 13:30:00,57.93,57.95,57.87,57.93,13939.5,48.623,48.6398,48.5726,48.623,13939.5
2020-11-30 13:40:00,57.93,58.03,57.92,58.01,21288.0,48.623,48.7069,48.6146,48.6901,21288.0
2020-11-30 13:50:00,58.01,58.01,57.81,57.85,16741.5,48.6901,48.6901,48.5223,48.5558,16741.5
2020-11-30 14:00:00,57.83,57.85,57.67,57.7,15940.5,48.539,48.5558,48.4048,48.4299,15940.5
2020-11-30 14:10:00,57.7,57.73,57.67,57.69,11499.0,48.4299,48.4551,48.4048,48.4215,11499.0
2020-11-30 14:20:00,57.67,57.75,57.63,57.69,18490.5,48.4048,48.4719,48.3712,48.4215,18490.5
2020-11-30 14:30:00,57.69,57.72,57.6,57.61,15543.0,48.4215,48.4467,48.346,48.3544,15543.0
2020-11-30 14:40:00,57.6,57.7,57.58,57.67,18532.5,48.346,48.4299,48.3292,48.4048,18532.5
2020-11-30 14:50:00,57.67,57.89,57.64,57.87,19224.0,48.4048,48.5894,48.3796,48.5726,19224.0
2020-11-30 15:00:00,57.86,57.89,57.79,57.86,21430.5,48.5642,48.5894,48.5055,48.5642,21430.5
2020-11-30 15:10:00,57.87,57.89,57.79,57.89,28387.5,48.5726,48.5894,48.5055,48.5894,28387.5
2020-11-30 15:20:00,57.89,57.89,57.8,57.85,32037.0,48.5894,48.5894,48.5139,48.5558,32037.0
2020-11-30 15:30:00,57.85,57.95,57.8,57.91,36409.5,48.5558,48.6398,48.5139,48.6062,36409.5
2020-11-30 15:40:00,57.91,57.99,57.82,57.91,79563.0,48.6062,48.6733,48.5307,48.6062,79563.0
2020-11-30 15:50:00,57.89,58.05,57.78,58.05,229234.5,48.5894,48.7237,48.4971,48.7237,229234.5
2020-12-01 09:30:00,58.77,59.11,58.45,58.93,68860.5,49.328,49.6134,49.0594,49.4623,68860.5
2020-12-01 09:40:00,58.93,58.99,58.48,58.48,30801.0,49.4623,49.5127,49.0846,49.0846,30801.0
2020-12-01 09:50:00,58.45,58.79,58.43,58.67,55465.5,49.0594,49.3448,49.0426,49.2441,55465.5
2020-12-01 10:00:00,58.61,58.96,58.54,58.88,37209.0,49.1937,49.4875,49.135,49.4204,37209.0
2020-12-01 10:10:00,58.91,59.05,58.77,59.05,32524.5,49.4455,49.563,49.328,49.563,32524.5
2020-12-01 10:20:00,59.06,59.25,59.06,59.15,15331.5,49.5714,49.7309,49.5714,49.647,15331.5
2020-12-01 10:30:00,59.17,59.25,58.98,59.0,13498.5,49.6638,49.7309,49.5043,49.5211,13498.5
2020-12-01 10:40:00,59.01,59.05,58.8,58.87,21474.0,49.5295,49.563,49.3532,49.412,21474.0
2020-12-01 10:50:00,58.93,58.98,58.83,58.97,13128.0,49.4623,49.5043,49.3784,49.4959,13128.0
2020-12-01 11:00:00,58.97,59.07,58.91,58.97,17454.0,49.4959,49.5798,49.4455,49.4959,17454.0
2020-12-01 11:10:00,59.01,59.03,58.97,58.97,13701.0,49.5295,49.5463,49.4959,49.4959,13701.0
2020-12-01 11:20:00,58.95,58.99,58.82,58.83,12981.0,49.4791,49.5127,49.37,49.3784,12981.0
2020-12-01 11:30:00,58.85,58.95,58.77,58.81,11848.5,49.3952,49.4791,49.328,49.3616,11848.5
2020-12-01 11:40:00,58.85,58.91,58.76,58.77,7596.0,49.3952,49.4455,49.3196,49.328,7596.0
2020-12-01 11:50:00,58.76,58.76,58.68,58.69,11794.5,49.3196,49.3196,49.2525,49.2609,11794.5
2020-12-01 12:00:00,58.67,58.8,58.65,58.79,15429.0,49.2441,49.3532,49.2273,49.3448,15429.0
2020-12-01 12:10:00,58.75,58.83,58.71,58.81,20976.0,49.3112,49.3784,49.2777,49.3616,20976.0
2020-12-01 12:20:00,58.82,58.89,58.78,58.83,20251.5,49.37,49.4287,49.3364,49.3784,20251.5
2020-12-01 12:30:00,58.8,58.85,58.72,58.75,9468.0,49.3532,49.3952,49.2861,49.3112,9468.0
2020-12-01 12:40:00,58.75,58.87,58.75,58.83,6154.5,49.3112,49.412,49.3112,49.3784,6154.5
2020-12-01 12:50:00,58.86,58.86,58.72,58.73,6447.0,49.4036,49.4036,49.2861,49.2945,6447.0
2020-12-01 13:00:00,58.72,58.73,58.63,58.65,11370.0,49.2861,49.2945,49.2105,49.2273,11370.0
2020-12-01 13:10:00,58.63,58.65,58.57,58.63,11281.5,49.2105,49.2273,49.1602,49.2105,11281.5
2020-12-01 13:20:00,58.64,58.68,58.55,58.57,15885.0,49.2189,49.2525,49.1434,49.1602,15885.0
2020-12-01 13:30:00,58.55,58.77,58.53,58.71,10645.5,49.1434,49.328,49.1266,49.2777,10645.5
2020-12-01 13:40:00,58.71,58.71,58.61,58.63,20257.5,49.2777,49.2777,49.1937,49.2105,20257.5
2020-12-01 13:50:00,58.62,58.67,58.57,58.63,16435.5,49.2021,49.2441,49.1602,49.2105,16435.5
2020-12-01 14:00:00,58.63,58.71,58.62,58.65,8523.0,49.2105,49.2777,49.2021,49.2273,8523.0
2020-12-01 14:10:00,58.63,58.65,58.55,58.55,17029.5,49.2105,49.2273,49.1434,49.1434,17029.5
2020-12-01 14:20:00,58.54,58.54,58.43,58.46,13189.5,49.135,49.135,49.0426,49.0678,13189.5
2020-12-01 14:30:00,58.46,58.53,58.45,58.52,21960.0,49.0678,49.1266,49.0594,49.1182,21960.0
2020-12-01 14:40:00,58.51,58.61,58.49,58.6,20566.5,49.1098,49.1937,49.093,49.1853,20566.5
2020-12-01 14:50:00,58.6,58.61,58.45,58.45,20761.5,49.1853,49.1937,49.0594,49.0594,20761.5
2020-12-01 15:00:00,58.47,58.49,58.26,58.28,17650.5,49.0762,49.093,48.9,48.9167,17650.5
2020-12-01 15:10:00,58.29,58.31,58.22,58.25,17752.5,48.9251,48.9419,48.8664,48.8916,17752.5
2020-12-01 15:20:00,58.27,58.37,58.26,58.33,23050.5,48.9084,48.9923,48.9,48.9587,23050.5
2020-12-01 15:30:00,58.33,58.33,58.2,58.22,35977.5,48.9587,48.9587,48.8496,48.8664,35977.5
2020-12-01 15:40:00,58.21,58.27,58.18,58.27,35560.5,48.858,48.9084,48.8328,48.9084,35560.5
2020-12-01 15:50:00,58.31,58.31,58.17,58.18,114432.0,48.9419,48.9419,48.8244,48.8328,114432.0
2020-12-02 09:30:00,58.0,58.67,58.0,58.56,55033.5,48.6817,49.2441,48.6817,49.1518,55033.5
2020-12-02 09:40:00,58.51,58.62,58.29,58.58,20412.0,49.1098,49.2021,48.9251,49.1686,20412.0
2020-12-02 09:50:00,58.58,58.58,58.35,58.47,22993.5,49.1686,49.1686,48.9755,49.0762,22993.5
2020-12-02 10:00:00,58.52,58.53,58.18,58.22,32961.0,49.1182,49.1266,48.8328,48.8664,32961.0
2020-12-02 10:10:00,58.21,58.21,57.8,57.87,80473.5,48.858,48.858,48.5139,48.5726,80473.5
2020-12-02 10:20:00,57.83,58.03,57.82,58.0,9585.0,48.539,48.7069,48.5307,48.6817,9585.0
2020-12-02 10:30:00,58.01,58.01,57.76,57.78,14460.0,48.6901,48.6901,48.4803,48.4971,14460.0
2020-12-02 10:40:00,57.81,57.84,57.69,57.75,15429.0,48.5223,48.5474,48.4215,48.4719,15429.0
2020-12-02 10:50:00,57.73,57.86,57.68,57.83,11727.0,48.4551,48.5642,48.4131,48.539,11727.0
2020-12-02 11:00:00,57.89,57.92,57.85,57.88,8283.0,48.5894,48.6146,48.5558,48.581,8283.0
2020-12-02 11:10:00,57.86,57.92,57.85,57.85,10368.0,48.5642,48.6146,48.5558,48.5558,10368.0
2020-12-02 11:20:00,57.84,57.91,57.82,57.85,9280.5,48.5474,48.6062,48.5307,48.5558,9280.5
2020-12-02 11:30:00,57.9,58.05,57.9,57.99,10290.0,48.5978,48.7237,48.5978,48.6733,10290.0
2020-12-02 11:40:00,57.97,58.01,57.88,57.89,14706.0,48.6566,48.6901,48.581,48.5894,14706.0
2020-12-02 11:50:00,57.91,57.99,57.87,57.87,14571.0,48.6062,48.6733,48.5726,48.5726,14571.0
2020-12-02 12:00:00,57.9,57.93,57.81,57.83,5538.0,48.5978,48.623,48.5223,48.539,5538.0
2020-12-02 12:10:00,57.83,57.93,57.8,57.93,10636.5,48.539,48.623,48.5139,48.623,10636.5
2020-12-02 12:20:00,57.89,57.99,57.86,57.98,13270.5,48.5894,48.6733,48.5642,48.6649,13270.5
2020-12-02 12:30:00,57.96,57.96,57.85,57.89,7179.0,48.6482,48.6482,48.5558,48.5894,7179.0
2020-12-02 12:40:00,57.87,57.99,57.87,57.99,5418.0,48.5726,48.6733,48.5726,48.6733,5418.0
2020-12-02 12:50:00,57.99,58.07,57.97,57.99,15835.5,48.6733,48.7405,48.6566,48.6733,15835.5
2020-12-02 13:00:00,57.99,57.99,57.91,57.94,10528.5,48.6733,48.6733,48.6062,48.6314,10528.5
2020-12-02 13:10:00,57.94,57.95,57.87,57.9,13434.0,48.6314,48.6398,48.5726,48.5978,13434.0
2020-12-02 13:20:00,57.89,57.93,57.86,57.89,23121.0,48.5894,48.623,48.5642,48.5894,23121.0
2020-12-02 13:30:00,57.91,57.96,57.87,57.96,14287.5,48.6062,48.6482,48.5726,48.6482,14287.5
2020-12-02 13:40:00,57.98,57.98,57.93,57.95,11064.0,48.6649,48.6649,48.623,48.6398,11064.0
2020-12-02 13:50:00,57.95,57.97,57.91,57.93,13920.0,48.6398,48.6566,48.6062,48.623,13920.0
2020-12-02 14:00:00,57.94,58.04,57.94,58.0,20797.5,48.6314,48.7153,48.6314,48.6817,20797.5
2020-12-02 14:10:00,57.99,58.12,57.97,58.12,16786.5,48.6733,48.7825,48.6566,48.7825,16786.5
2020-12-02 14:20:00,58.12,58.12,57.99,58.03,44248.5,48.7825,48.7825,48.6733,48.7069,44248.5
2020-12-02 14:30:00,58.03,58.05,57.99,58.03,20323.5,48.7069,48.7237,48.6733,48.7069,20323.5
2020-12-02 14:40:00,58.04,58.04,57.97,58.0,35437.5,48.7153,48.7153,48.6566,48.6817,35437.5
2020-12-02 14:50:00,58.01,58.18,58.0,58.15,24589.5,48.6901,48.8328,48.6817,48.8076,24589.5
2020-12-02 15:00:00,58.16,58.2,58.13,58.15,20752.5,48.816,48.8496,48.7908,48.8076,20752.5
2020-12-02 15:10:00,58.15,58.17,58.11,58.13,21640.5,48.8076,48.8244,48.7741,48.7908,21640.5
2020-12-02 15:20:00,58.14,58.15,58.07,58.11,27273.0,48.7992,48.8076,48.7405,48.7741,27273.0
2020-12-02 15:30:00,58.12,58.19,58.09,58.15,40890.0,48.7825,48.8412,48.7573,48.8076,40890.0
2020-12-02 15:40:00,58.17,58.19,58.11,58.11,43009.5,48.8244,48.8412,48.7741,48.7741,43009.5
2020-12-02 15:50:00,58.09,58.13,58.03,58.1,100095.0,48.7573,48.7908,48.7069,48.7657,100095.0
2020-12-03 09:30:00,58.1,58.21,57.84,58.13,64716.0,48.7657,48.858,48.5474,48.7908,64716.0
2020-12-03 09:40:00,58.13,58.16,57.97,57.98,9397.5,48.7908,48.816,48.6566,48.6649,9397.5
2020-12-03 09:50:00,57.98,58.0,57.87,57.91,26446.5,48.6649,48.6817,48.5726,48.6062,26446.5
2020-12-03 10:00:00,57.92,57.99,57.75,57.79,31411.5,48.6146,48.6733,48.4719,48.5055,31411.5
2020-12-03 10:10:00,57.79,57.79,57.48,57.67,35562.0,48.5055,48.5055,48.2453,48.4048,35562.0
2020-12-03 10:20:00,57.67,57.88,57.59,57.88,51661.5,48.4048,48.581,48.3376,48.581,51661.5
2020-12-03 10:30:00,57.87,58.17,57.84,58.17,45828.0,48.5726,48.8244,48.5474,48.8244,45828.0
2020-12-03 10:40:00,58.18,58.37,58.17,58.25,35821.5,48.8328,48.9923,48.8244,48.8916,35821.5
2020-12-03 10:50:00,58.23,58.27,58.04,58.12,20515.5,48.8748,48.9084,48.7153,48.7825,20515.5
2020-12-03 11:00:00,58.11,58.19,58.08,58.12,25278.0,48.7741,48.8412,48.7489,48.7825,25278.0
2020-12-03 11:10:00,58.09,58.23,58.05,58.23,19612.5,48.7573,48.8748,48.7237,48.8748,19612.5
2020-12-03 11:20:00,58.21,58.33,58.19,58.3,26802.0,48.858,48.9587,48.8412,48.9335,26802.0
2020-12-03 11:30:00,58.3,58.31,58.17,58.28,10272.0,48.9335,48.9419,48.8244,48.9167,10272.0
2020-12-03 11:40:00,58.31,58.35,58.16,58.17,17664.0,48.9419,48.9755,48.816,48.8244,17664.0
2020-12-03 11:50:00,58.16,58.18,58.11,58.11,19404.0,48.816,48.8328,48.7741,48.7741,19404.0
2020-12-03 12:00:00,58.1,58.1,57.95,57.98,15324.0,48.7657,48.7657,48.6398,48.6649,15324.0
2020-12-03 12:10:00,57.97,58.01,57.93,57.99,10543.5,48.6566,48.6901,48.623,48.6733,10543.5
2020-12-03 12:20:00,58.01,58.03,57.92,57.93,13018.5,48.6901,48.7069,48.6146,48.623,13018.5
2020-12-03 12:30:00,57.91,58.01,57.91,57.97,18298.5,48.6062,48.6901,48.6062,48.6566,18298.5
2020-12-03 12:40:00,57.97,58.01,57.93,57.99,12073.5,48.6566,48.6901,48.623,48.6733,12073.5
2020-12-03 12:50:00,57.96,57.99,57.93,57.97,9093.0,48.6482,48.6733,48.623,48.6566,9093.0
2020-12-03 13:00:00,57.95,57.95,57.76,57.76,10213.5,48.6398,48.6398,48.4803,48.4803,10213.5
2020-12-03 13:10:00,57.8,57.8,57.71,57.77,21931.5,48.5139,48.5139,48.4383,48.4887,21931.5
2020-12-03 13:20:00,57.77,57.87,57.77,57.82,14194.5,48.4887,48.5726,48.4887,48.5307,14194.5
2020-12-03 13:30:00,57.8,57.83,57.77,57.82,8986.5,48.5139,48.539,48.4887,48.5307,8986.5
2020-12-03 13:40:00,57.81,57.81,57.68,57.77,52495.5,48.5223,48.5223,48.4131,48.4887,52495.5
2020-12-03 13:50:00,57.75,57.79,57.67,57.69,17697.0,48.4719,48.5055,48.4048,48.4215,17697.0
2020-12-03 14:00:00,57.67,57.75,57.67,57.73,14427.0,48.4048,48.4719,48.4048,48.4551,14427.0
2020-12-03 14:10:00,57.72,57.77,57.72,57.72,13554.0,48.4467,48.4887,48.4467,48.4467,13554.0
2020-12-03 14:20:00,57.73,57.76,57.67,57.68,37885.5,48.4551,48.4803,48.4048,48.4131,37885.5
2020-12-03 14:30:00,57.67,57.7,57.55,57.7,27462.0,48.4048,48.4299,48.304,48.4299,27462.0
2020-12-03 14:40:00,57.7,57.83,57.69,57.82,16624.5,48.4299,48.539,48.4215,48.5307,16624.5
2020-12-03 14:50:00,57.82,57.83,57.78,57.82,30726.0,48.5307,48.539,48.4971,48.5307,30726.0
2020-12-03 15:00:00,57.82,57.85,57.76,57.8,29224.5,48.5307,48.5558,48.4803,48.5139,29224.5
2020-12-03 15:10:00,57.8,57.93,57.8,57.93,15619.5,48.5139,48.623,48.5139,48.623,15619.5
2020-12-03 15:20:00,57.92,57.93,57.83,57.88,23677.5,48.6146,48.623,48.539,48.581,23677.5
2020-12-03 15:30:00,57.9,57.91,57.63,57.63,27300.0,48.5978,48.6062,48.3712,48.3712,27300.0
2020-12-03 15:40:00,57.6,57.76,57.47,57.72,37764.0,48.346,48.4803,48.2369,48.4467,37764.0
2020-12-03 15:50:00,57.71,57.71,57.39,57.49,167508.0,48.4383,48.4383,48.1697,48.2537,167508.0
2020-12-04 09:30:00,57.63,57.85,57.13,57.84,55092.0,48.3712,48.5558,47.9515,48.5474,55092.0
2020-12-04 09:40:00,57.8,57.97,57.78,57.8,15163.5,48.5139,48.6566,48.4971,48.5139,15163.5
2020-12-04 09:50:00,57.74,57.88,57.63,57.66,14005.5,48.4635,48.581,48.3712,48.3964,14005.5
2020-12-04 10:00:00,57.68,57.79,57.6,57.65,36358.5,48.4131,48.5055,48.346,48.388,36358.5
2020-12-04 10:10:00,57.65,57.83,57.59,57.79,84700.5,48.388,48.539,48.3376,48.5055,84700.5
2020-12-04 10:20:00,57.79,57.93,57.79,57.9,58450.5,48.5055,48.623,48.5055,48.5978,58450.5
2020-12-04 10:30:00,57.91,57.99,57.81,57.9,43438.5,48.6062,48.6733,48.5223,48.5978,43438.5
2020-12-04 10:40:00,57.91,57.93,57.82,57.91,93895.5,48.6062,48.623,48.5307,48.6062,93895.5
2020-12-04 10:50:00,57.92,58.07,57.91,58.0,80266.5,48.6146,48.7405,48.6062,48.6817,80266.5
2020-12-04 11:00:00,58.0,58.26,57.99,58.2,44601.0,48.6817,48.9,48.6733,48.8496,44601.0
2020-12-04 11:10:00,58.2,58.22,58.07,58.07,28921.5,48.8496,48.8664,48.7405,48.7405,28921.5
2020-12-04 11:20:00,58.09,58.13,58.02,58.03,35049.0,48.7573,48.7908,48.6985,48.7069,35049.0
2020-12-04 11:30:00,58.04,58.07,57.95,57.97,24379.5,48.7153,48.7405,48.6398,48.6566,24379.5
2020-12-04 11:40:00,57.98,58.01,57.93,57.94,18460.5,48.6649,48.6901,48.623,48.6314,18460.5
2020-12-04 11:50:00,57.95,57.99,57.89,57.89,35229.0,48.6398,48.6733,48.5894,48.5894,35229.0
2020-12-04 12:00:00,57.9,57.95,57.82,57.82,28426.5,48.5978,48.6398,48.5307,48.5307,28426.5
2020-12-04 12:10:00,57.82,57.83,57.63,57.67,46837.5,48.5307,48.539,48.3712,48.4048,46837.5
2020-12-04 12:20:00,57.67,57.73,57.59,57.7,14319.0,48.4048,48.4551,48.3376,48.4299,14319.0
2020-12-04 12:30:00,57.67,57.73,57.65,57.73,13407.0,48.4048,48.4551,48.388,48.4551,13407.0
2020-12-04 12:40:00,57.73,57.77,57.65,57.65,19440.0,48.4551,48.4887,48.388,48.388,19440.0
2020-12-04 12:50:00,57.67,57.71,57.62,57.69,14905.5,48.4048,48.4383,48.3628,48.4215,14905.5
2020-12-04 13:00:00,57.69,57.72,57.59,57.69,28254.0,48.4215,48.4467,48.3376,48.4215,28254.0
2020-12-04 13:10:00,57.69,57.79,57.67,57.77,12409.5,48.4215,48.5055,48.4048,48.4887,12409.5
2020-12-04 13:20:00,57.76,57.8,57.62,57.62,19843.5,48.4803,48.5139,48.3628,48.3628,19843.5
2020-12-04 13:30:00,57.63,57.76,57.61,57.76,28791.0,48.3712,48.4803,48.3544,48.4803,28791.0
2020-12-04 13:40:00,57.75,57.81,57.74,57.78,24903.0,48.4719,48.5223,48.4635,48.4971,24903.0
2020-12-04 13:50:00,57.77,57.81,57.73,57.73,20169.0,48.4887,48.5223,48.4551,48.4551,20169.0
2020-12-04 14:00:00,57.67,57.75,57.64,57.69,22176.0,48.4048,48.4719,48.3796,48.4215,22176.0
2020-12-04 14:10:00,57.69,57.77,57.69,57.73,15717.0,48.4215,48.4887,48.4215,48.4551,15717.0
2020-12-04 14:20:00,57.75,57.86,57.73,57.86,58599.0,48.4719,48.5642,48.4551,48.5642,58599.0
2020-12-04 14:30:00,57.87,57.97,57.85,57.9,22735.5,48.5726,48.6566,48.5558,48.5978,22735.5
2020-12-04 14:40:00,57.9,57.91,57.84,57.85,31716.0,48.5978,48.6062,48.5474,48.5558,31716.0
2020-12-04 14:50:00,57.85,57.93,57.85,57.89,34774.5,48.5558,48.623,48.5558,48.5894,34774.5
2020-12-04 15:00:00,57.91,57.97,57.86,57.89,41478.0,48.6062,48.6566,48.5642,48.5894,41478.0
2020-12-04 15:10:00,57.89,57.91,57.75,57.77,36906.0,48.5894,48.6062,48.4719,48.4887,36906.0
2020-12-04 15:20:00,57.75,57.81,57.72,57.77,36552.0,48.4719,48.5223,48.4467,48.4887,36552.0
2020-12-04 15:30:00,57.78,57.79,57.69,57.69,55342.5,48.4971,48.5055,48.4215,48.4215,55342.5
2020-12-04 15:40:00,57.69,57.79,57.69,57.75,65137.5,48.4215,48.5055,48.4215,48.4719,65137.5
2020-12-04 15:50:00,57.76,57.8,57.65,57.8,189279.0,48.4803,48.5139,48.388,48.5139,189279.0
2020-12-07 09:30:00,57.79,57.79,57.53,57.63,25632.0,48.5055,48.5055,48.2872,48.3712,25632.0
2020-12-07 09:40:00,57.57,57.57,57.33,57.45,28219.5,48.3208,48.3208,48.1194,48.2201,28219.5
2020-12-07 09:50:00,57.56,57.7,57.34,57.65,40747.5,48.3124,48.4299,48.1278,48.388,40747.5
2020-12-07 10:00:00,57.63,57.75,57.56,57.65,9711.0,48.3712,48.4719,48.3124,48.388,9711.0
2020-12-07 10:10:00,57.72,57.87,57.69,57.86,10200.0,48.4467,48.5726,48.4215,48.5642,10200.0
2020-12-07 10:20:00,57.87,57.87,57.71,57.73,15933.0,48.5726,48.5726,48.4383,48.4551,15933.0
2020-12-07 10:30:00,57.77,57.87,57.65,57.86,11404.5,48.4887,48.5726,48.388,48.5642,11404.5
2020-12-07 10:40:00,57.84,57.87,57.77,57.81,7833.0,48.5474,48.5726,48.4887,48.5223,7833.0
2020-12-07 10:50:00,57.78,57.83,57.73,57.77,11010.0,48.4971,48.539,48.4551,48.4887,11010.0
2020-12-07 11:00:00,57.77,57.82,57.74,57.79,12375.0,48.4887,48.5307,48.4635,48.5055,12375.0
2020-12-07 11:10:00,57.79,57.83,57.71,57.71,11679.0,48.5055,48.539,48.4383,48.4383,11679.0
2020-12-07 11:20:00,57.71,57.8,57.67,57.74,8214.0,48.4383,48.5139,48.4048,48.4635,8214.0
2020-12-07 11:30:00,57.73,57.77,57.69,57.72,8250.0,48.4551,48.4887,48.4215,48.4467,8250.0
2020-12-07 11:40:00,57.74,57.79,57.63,57.63,19654.5,48.4635,48.5055,48.3712,48.3712,19654.5
2020-12-07 11:50:00,57.61,57.64,57.56,57.61,13863.0,48.3544,48.3796,48.3124,48.3544,13863.0
2020-12-07 12:00:00,57.61,57.65,57.56,57.64,8265.0,48.3544,48.388,48.3124,48.3796,8265.0
2020-12-07 12:10:00,57.69,57.7,57.64,57.65,5325.0,48.4215,48.4299,48.3796,48.388,5325.0
2020-12-07 12:20:00,57.64,57.65,57.55,57.55,11127.0,48.3796,48.388,48.304,48.304,11127.0
2020-12-07 12:30:00,57.55,57.55,57.48,57.48,6900.0,48.304,48.304,48.2453,48.2453,6900.0
2020-12-07 12:40:00,57.47,57.47,57.37,57.37,11323.5,48.2369,48.2369,48.1529,48.1529,11323.5
2020-12-07 12:50:00,57.38,57.4,57.31,57.31,9390.0,48.1613,48.1781,48.1026,48.1026,9390.0
2020-12-07 13:00:00,57.29,57.35,57.27,57.28,16405.5,48.0858,48.1362,48.069,48.0774,16405.5
2020-12-07 13:10:00,57.27,57.29,57.23,57.28,6447.0,48.069,48.0858,48.0354,48.0774,6447.0
2020-12-07 13:20:00,57.27,57.35,57.25,57.29,13549.5,48.069,48.1362,48.0522,48.0858,13549.5
2020-12-07 13:30:00,57.29,57.41,57.29,57.36,9283.5,48.0858,48.1865,48.0858,48.1446,9283.5
2020-12-07 13:40:00,57.31,57.31,57.21,57.27,7444.5,48.1026,48.1026,48.0187,48.069,7444.5
2020-12-07 13:50:00,57.27,57.27,57.18,57.23,5560.5,48.069,48.069,47.9935,48.0354,5560.5
2020-12-07 14:00:00,57.21,57.3,57.17,57.28,10288.5,48.0187,48.0942,47.9851,48.0774,10288.5
2020-12-07 14:10:00,57.27,57.3,57.23,57.26,10944.0,48.069,48.0942,48.0354,48.0606,10944.0
2020-12-07 14:20:00,57.27,57.37,57.27,57.37,9583.5,48.069,48.1529,48.069,48.1529,9583.5
2020-12-07 14:30:00,57.36,57.44,57.36,57.43,9991.5,48.1446,48.2117,48.1446,48.2033,9991.5
2020-12-07 14:40:00,57.45,57.48,57.39,57.39,11497.5,48.2201,48.2453,48.1697,48.1697,11497.5
2020-12-07 14:50:00,57.39,57.45,57.36,57.39,21945.0,48.1697,48.2201,48.1446,48.1697,21945.0
2020-12-07 15:00:00,57.39,57.45,57.36,57.41,13890.0,48.1697,48.2201,48.1446,48.1865,13890.0
2020-12-07 15:10:00,57.4,57.49,57.4,57.47,26655.0,48.1781,48.2537,48.1781,48.2369,26655.0
2020-12-07 15:20:00,57.48,57.52,57.45,57.49,17862.0,48.2453,48.2789,48.2201,48.2537,17862.0
2020-12-07 15:30:00,57.51,57.55,57.45,57.49,29641.5,48.2705,48.304,48.2201,48.2537,29641.5
2020-12-07 15:40:00,57.49,57.49,57.31,57.34,40182.0,48.2537,48.2537,48.1026,48.1278,40182.0
2020-12-07 15:50:00,57.32,57.56,57.31,57.54,104346.0,48.111,48.3124,48.1026,48.2956,104346.0
2020-12-08 09:30:00,57.44,57.64,57.41,57.5,26005.5,48.2117,48.3796,48.1865,48.2621,26005.5
2020-12-08 09:40:00,57.52,57.91,57.49,57.64,5101.5,48.2789,48.6062,48.2537,48.3796,5101.5
2020-12-08 09:50:00,57.63,57.69,57.49,57.59,8973.0,48.3712,48.4215,48.2537,48.3376,8973.0
2020-12-08 10:00:00,57.63,57.72,57.51,57.71,12555.0,48.3712,48.4467,48.2705,48.4383,12555.0
2020-12-08 10:10:00,57.71,57.81,57.63,57.74,7707.0,48.4383,48.5223,48.3712,48.4635,7707.0
2020-12-08 10:20:00,57.73,57.73,57.65,57.67,7885.5,48.4551,48.4551,48.388,48.4048,7885.5
2020-12-08 10:30:00,57.62,57.75,57.61,57.65,8625.0,48.3628,48.4719,48.3544,48.388,8625.0
2020-12-08 10:40:00,57.68,57.69,57.58,57.59,6322.5,48.4131,48.4215,48.3292,48.3376,6322.5
2020-12-08 10:50:00,57.57,57.65,57.54,57.59,8892.0,48.3208,48.388,48.2956,48.3376,8892.0
2020-12-08 11:00:00,57.6,57.87,57.6,57.79,11208.0,48.346,48.5726,48.346,48.5055,11208.0
2020-12-08 11:10:00,57.77,57.84,57.73,57.84,7470.0,48.4887,48.5474,48.4551,48.5474,7470.0
2020-12-08 11:20:00,57.79,57.79,57.72,57.74,9210.0,48.5055,48.5055,48.4467,48.4635,9210.0
2020-12-08 11:30:00,57.74,57.8,57.67,57.73,7932.0,48.4635,48.5139,48.4048,48.4551,7932.0
2020-12-08 11:40:00,57.75,57.78,57.71,57.75,5760.0,48.4719,48.4971,48.4383,48.4719,5760.0
2020-12-08 11:50:00,57.74,57.76,57.69,57.7,6112.5,48.4635,48.4803,48.4215,48.4299,6112.5
2020-12-08 12:00:00,57.7,57.7,57.59,57.6,10771.5,48.4299,48.4299,48.3376,48.346,10771.5
2020-12-08 12:10:00,57.58,57.65,57.58,57.63,4387.5,48.3292,48.388,48.3292,48.3712,4387.5
2020-12-08 12:20:00,57.63,57.68,57.63,57.68,6150.0,48.3712,48.4131,48.3712,48.4131,6150.0
2020-12-08 12:30:00,57.67,57.72,57.67,57.71,7666.5,48.4048,48.4467,48.4048,48.4383,7666.5
2020-12-08 12:40:00,57.73,57.76,57.67,57.73,8043.0,48.4551,48.4803,48.4048,48.4551,8043.0
2020-12-08 12:50:00,57.72,57.75,57.64,57.64,5560.5,48.4467,48.4719,48.3796,48.3796,5560.5
2020-12-08 13:00:00,57.68,57.74,57.57,57.58,16353.0,48.4131,48.4635,48.3208,48.3292,16353.0
2020-12-08 13:10:00,57.57,57.63,57.51,57.62,24181.5,48.3208,48.3712,48.2705,48.3628,24181.5
2020-12-08 13:20:00,57.63,57.69,57.57,57.67,21072.0,48.3712,48.4215,48.3208,48.4048,21072.0
2020-12-08 13:30:00,57.69,57.81,57.65,57.74,24423.0,48.4215,48.5223,48.388,48.4635,24423.0
2020-12-08 13:40:00,57.74,57.81,57.73,57.8,11128.5,48.4635,48.5223,48.4551,48.5139,11128.5
2020-12-08 13:50:00,57.81,57.81,57.76,57.8,10605.0,48.5223,48.5223,48.4803,48.5139,10605.0
2020-12-08 14:00:00,57.8,57.85,57.79,57.8,18268.5,48.5139,48.5558,48.5055,48.5139,18268.5
2020-12-08 14:10:00,57.8,57.82,57.73,57.81,22879.5,48.5139,48.5307,48.4551,48.5223,22879.5
2020-12-08 14:20:00,57.8,57.81,57.77,57.79,15999.0,48.5139,48.5223,48.4887,48.5055,15999.0
2020-12-08 14:30:00,57.8,57.82,57.69,57.7,14476.5,48.5139,48.5307,48.4215,48.4299,14476.5
2020-12-08 14:40:00,57.7,57.72,57.65,57.65,13173.0,48.4299,48.4467,48.388,48.388,13173.0
2020-12-08 14:50:00,57.65,57.65,57.61,57.62,9444.0,48.388,48.388,48.3544,48.3628,9444.0
2020-12-08 15:00:00,57.59,57.62,57.58,57.6,11412.0,48.3376,48.3628,48.3292,48.346,11412.0
2020-12-08 15:10:00,57.6,57.61,57.53,57.56,15111.0,48.346,48.3544,48.2872,48.3124,15111.0
2020-12-08 15:20:00,57.55,57.57,57.53,57.54,18084.0,48.304,48.3208,48.2872,48.2956,18084.0
2020-12-08 15:30:00,57.55,57.58,57.49,57.55,24006.0,48.304,48.3292,48.2537,48.304,24006.0
2020-12-08 15:40:00,57.56,57.59,57.55,57.56,28452.0,48.3124,48.3376,48.304,48.3124,28452.0
2020-12-08 15:50:00,57.55,57.62,57.5,57.61,131386.5,48.304,48.3628,48.2621,48.3544,131386.5
2020-12-09 09:30:00,57.63,57.88,57.4,57.82,39921.0,48.3712,48.581,48.1781,48.5307,39921.0
2020-12-09 09:40:00,57.85,57.85,57.51,57.79,14148.0,48.5558,48.5558,48.2705,48.5055,14148.0
2020-12-09 09:50:00,57.69,57.93,57.65,57.7,15703.5,48.4215,48.623,48.388,48.4299,15703.5
2020-12-09 10:00:00,57.7,57.77,57.61,57.68,16429.5,48.4299,48.4887,48.3544,48.4131,16429.5
2020-12-09 10:10:00,57.67,57.73,57.53,57.59,13500.0,48.4048,48.4551,48.2872,48.3376,13500.0
2020-12-09 10:20:00,57.65,57.68,57.48,57.59,19903.5,48.388,48.4131,48.2453,48.3376,19903.5
2020-12-09 10:30:00,57.6,57.68,57.57,57.57,10887.0,48.346,48.4131,48.3208,48.3208,10887.0
2020-12-09 10:40:00,57.59,57.61,57.5,57.5,9600.0,48.3376,48.3544,48.2621,48.2621,9600.0
2020-12-09 10:50:00,57.48,57.55,57.43,57.52,24235.5,48.2453,48.304,48.2033,48.2789,24235.5
2020-12-09 11:00:00,57.49,57.67,57.48,57.61,17877.0,48.2537,48.4048,48.2453,48.3544,17877.0
2020-12-09 11:10:00,57.64,57.64,57.54,57.55,5167.5,48.3796,48.3796,48.2956,48.304,5167.5
2020-12-09 11:20:00,57.55,57.67,57.51,57.65,12744.0,48.304,48.4048,48.2705,48.388,12744.0
2020-12-09 11:30:00,57.64,57.66,57.58,57.66,8400.0,48.3796,48.3964,48.3292,48.3964,8400.0
2020-12-09 11:40:00,57.66,57.75,57.66,57.72,13063.5,48.3964,48.4719,48.3964,48.4467,13063.5
2020-12-09 11:50:00,57.72,57.96,57.71,57.86,32289.0,48.4467,48.6482,48.4383,48.5642,32289.0
2020-12-09 12:00:00,57.87,57.97,57.87,57.95,42516.0,48.5726,48.6566,48.5726,48.6398,42516.0
2020-12-09 12:10:00,57.95,58.11,57.93,58.07,78843.0,48.6398,48.7741,48.623,48.7405,78843.0
2020-12-09 12:20:00,58.05,58.09,58.02,58.05,13210.5,48.7237,48.7573,48.6985,48.7237,13210.5
2020-12-09 12:30:00,58.05,58.12,58.01,58.09,17997.0,48.7237,48.7825,48.6901,48.7573,17997.0
2020-12-09 12:40:00,58.09,58.23,58.07,58.21,102414.0,48.7573,48.8748,48.7405,48.858,102414.0
2020-12-09 12:50:00,58.19,58.28,58.13,58.22,72055.5,48.8412,48.9167,48.7908,48.8664,72055.5
2020-12-09 13:00:00,58.22,58.23,58.07,58.15,24718.5,48.8664,48.8748,48.7405,48.8076,24718.5
2020-12-09 13:10:00,58.13,58.13,58.01,58.1,18330.0,48.7908,48.7908,48.6901,48.7657,18330.0
2020-12-09 13:20:00,58.1,58.16,58.05,58.13,22195.5,48.7657,48.816,48.7237,48.7908,22195.5
2020-12-09 13:30:00,58.13,58.17,58.1,58.13,37275.0,48.7908,48.8244,48.7657,48.7908,37275.0
2020-12-09 13:40:00,58.13,58.17,58.09,58.16,65017.5,48.7908,48.8244,48.7573,48.816,65017.5
2020-12-09 13:50:00,58.15,58.17,58.07,58.16,46801.5,48.8076,48.8244,48.7405,48.816,46801.5
2020-12-09 14:00:00,58.17,58.24,58.13,58.24,55512.0,48.8244,48.8832,48.7908,48.8832,55512.0
2020-12-09 14:10:00,58.23,58.25,58.19,58.24,25875.0,48.8748,48.8916,48.8412,48.8832,25875.0
2020-12-09 14:20:00,58.24,58.31,58.23,58.27,47293.5,48.8832,48.9419,48.8748,48.9084,47293.5
2020-12-09 14:30:00,58.27,58.35,58.26,58.3,36780.0,48.9084,48.9755,48.9,48.9335,36780.0
2020-12-09 14:40:00,58.32,58.39,58.25,58.33,27130.5,48.9503,49.0091,48.8916,48.9587,27130.5
2020-12-09 14:50:00,58.34,58.35,58.21,58.32,21864.0,48.9671,48.9755,48.858,48.9503,21864.0
2020-12-09 15:00:00,58.29,58.33,58.23,58.31,21673.5,48.9251,48.9587,48.8748,48.9419,21673.5
2020-12-09 15:10:00,58.28,58.33,58.16,58.18,21846.0,48.9167,48.9587,48.816,48.8328,21846.0
2020-12-09 15:20:00,58.18,58.2,58.07,58.11,25159.5,48.8328,48.8496,48.7405,48.7741,25159.5
2020-12-09 15:30:00,58.12,58.25,58.12,58.24,29764.5,48.7825,48.8916,48.7825,48.8832,29764.5
2020-12-09 15:40:00,58.25,58.38,58.25,58.27,70131.0,48.8916,49.0007,48.8916,48.9084,70131.0
2020-12-09 15:50:00,58.25,58.35,58.24,58.25,215932.5,48.8916,48.9755,48.8832,48.8916,215932.5
2020-12-10 09:30:00,57.83,58.09,57.61,57.79,47994.0,48.539,48.7573,48.3544,48.5055,47994.0
2020-12-10 09:40:00,57.78,57.93,57.58,57.7,31665.0,48.4971,48.623,48.3292,48.4299,31665.0
2020-12-10 09:50:00,57.73,57.92,57.68,57.68,11632.5,48.4551,48.6146,48.4131,48.4131,11632.5
2020-12-10 10:00:00,57.73,57.81,57.59,57.73,24537.0,48.4551,48.5223,48.3376,48.4551,24537.0
2020-12-10 10:10:00,57.73,57.85,57.71,57.79,30012.0,48.4551,48.5558,48.4383,48.5055,30012.0
2020-12-10 10:20:00,57.79,57.83,57.66,57.69,17904.0,48.5055,48.539,48.3964,48.4215,17904.0
2020-12-10 10:30:00,57.7,57.7,57.47,57.5,18952.5,48.4299,48.4299,48.2369,48.2621,18952.5
2020-12-10 10:40:00,57.51,57.54,57.41,57.49,12535.5,48.2705,48.2956,48.1865,48.2537,12535.5
2020-12-10 10:50:00,57.51,57.61,57.41,57.47,12138.0,48.2705,48.3544,48.1865,48.2369,12138.0
2020-12-10 11:00:00,57.44,57.53,57.37,57.4,27802.5,48.2117,48.2872,48.1529,48.1781,27802.5
2020-12-10 11:10:00,57.41,57.49,57.36,57.49,10779.0,48.1865,48.2537,48.1446,48.2537,10779.0
2020-12-10 11:20:00,57.5,57.5,57.43,57.47,9109.5,48.2621,48.2621,48.2033,48.2369,9109.5
2020-12-10 11:30:00,57.48,57.48,57.33,57.36,16254.0,48.2453,48.2453,48.1194,48.1446,16254.0
2020-12-10 11:40:00,57.37,57.37,57.2,57.24,12151.5,48.1529,48.1529,48.0103,48.0438,12151.5
2020-12-10 11:50:00,57.22,57.25,57.15,57.16,10939.5,48.027,48.0522,47.9683,47.9767,10939.5
2020-12-10 12:00:00,57.16,57.27,57.15,57.27,8611.5,47.9767,48.069,47.9683,48.069,8611.5
2020-12-10 12:10:00,57.28,57.37,57.27,57.37,5541.0,48.0774,48.1529,48.069,48.1529,5541.0
2020-12-10 12:20:00,57.35,57.35,57.23,57.23,6783.0,48.1362,48.1362,48.0354,48.0354,6783.0
2020-12-10 12:30:00,57.28,57.36,57.27,57.36,7350.0,48.0774,48.1446,48.069,48.1446,7350.0
2020-12-10 12:40:00,57.36,57.41,57.32,57.36,8053.5,48.1446,48.1865,48.111,48.1446,8053.5
2020-12-10 12:50:00,57.35,57.39,57.32,57.37,13807.5,48.1362,48.1697,48.111,48.1529,13807.5
2020-12-10 13:00:00,57.37,57.39,57.29,57.39,7050.0,48.1529,48.1697,48.0858,48.1697,7050.0
2020-12-10 13:10:00,57.37,57.45,57.37,57.45,9529.5,48.1529,48.2201,48.1529,48.2201,9529.5
2020-12-10 13:20:00,57.41,57.43,57.35,57.4,8539.5,48.1865,48.2033,48.1362,48.1781,8539.5
2020-12-10 13:30:00,57.4,57.4,57.31,57.35,6972.0,48.1781,48.1781,48.1026,48.1362,6972.0
2020-12-10 13:40:00,57.33,57.34,57.25,57.25,5884.5,48.1194,48.1278,48.0522,48.0522,5884.5
2020-12-10 13:50:00,57.25,57.25,57.17,57.17,10137.0,48.0522,48.0522,47.9851,47.9851,10137.0
2020-12-10 14:00:00,57.17,57.18,57.09,57.18,11131.5,47.9851,47.9935,47.9179,47.9935,11131.5
2020-12-10 14:10:00,57.15,57.16,57.01,57.03,11529.0,47.9683,47.9767,47.8508,47.8676,11529.0
2020-12-10 14:20:00,57.01,57.07,57.01,57.01,11598.0,47.8508,47.9011,47.8508,47.8508,11598.0
2020-12-10 14:30:00,57.01,57.13,57.01,57.13,9343.5,47.8508,47.9515,47.8508,47.9515,9343.5
2020-12-10 14:40:00,57.11,57.13,57.04,57.11,6340.5,47.9347,47.9515,47.876,47.9347,6340.5
2020-12-10 14:50:00,57.13,57.15,57.09,57.11,5328.0,47.9515,47.9683,47.9179,47.9347,5328.0
2020-12-10 15:00:00,57.11,57.19,57.11,57.17,6534.0,47.9347,48.0019,47.9347,47.9851,6534.0
2020-12-10 15:10:00,57.18,57.29,57.18,57.25,9225.0,47.9935,48.0858,47.9935,48.0522,9225.0
2020-12-10 15:20:00,57.23,57.28,57.19,57.26,10336.5,48.0354,48.0774,48.0019,48.0606,10336.5
2020-12-10 15:30:00,57.27,57.28,57.17,57.19,24376.5,48.069,48.0774,47.9851,48.0019,24376.5
2020-12-10 15:40:00,57.19,57.23,57.16,57.19,26193.0,48.0019,48.0354,47.9767,48.0019,26193.0
2020-12-10 15:50:00,57.17,57.25,57.14,57.14,118090.5,47.9851,48.0522,47.9599,47.9599,118090.5
2020-12-11 09:30:00,56.61,57.11,56.45,56.88,41674.5,47.5151,47.9347,47.3808,47.7417,41674.5
2020-12-11 09:40:00,56.81,56.87,56.67,56.75,26619.0,47.6829,47.7333,47.5654,47.6326,26619.0
2020-12-11 09:50:00,56.76,56.95,56.75,56.93,11403.0,47.641,47.8004,47.6326,47.7836,11403.0
2020-12-11 10:00:00,56.97,57.07,56.93,56.93,7969.5,47.8172,47.9011,47.7836,47.7836,7969.5
2020-12-11 10:10:00,56.97,56.97,56.86,56.97,17928.0,47.8172,47.8172,47.7249,47.8172,17928.0
2020-12-11 10:20:00,56.96,56.96,56.81,56.83,12726.0,47.8088,47.8088,47.6829,47.6997,12726.0
2020-12-11 10:30:00,56.81,56.81,56.7,56.77,10558.5,47.6829,47.6829,47.5906,47.6493,10558.5
2020-12-11 10:40:00,56.79,56.79,56.69,56.77,7698.0,47.6661,47.6661,47.5822,47.6493,7698.0
2020-12-11 10:50:00,56.72,56.78,56.7,56.74,14277.0,47.6074,47.6577,47.5906,47.6242,14277.0
2020-12-11 11:00:00,56.73,56.89,56.73,56.87,7243.5,47.6158,47.7501,47.6158,47.7333,7243.5
2020-12-11 11:10:00,56.85,56.94,56.85,56.87,8461.5,47.7165,47.792,47.7165,47.7333,8461.5
2020-12-11 11:20:00,56.87,56.91,56.82,56.9,6903.0,47.7333,47.7669,47.6913,47.7585,6903.0
2020-12-11 11:30:00,56.93,56.94,56.83,56.87,12834.0,47.7836,47.792,47.6997,47.7333,12834.0
2020-12-11 11:40:00,56.87,56.91,56.83,56.89,10755.0,47.7333,47.7669,47.6997,47.7501,10755.0
2020-12-11 11:50:00,56.88,56.95,56.88,56.95,13773.0,47.7417,47.8004,47.7417,47.8004,13773.0
2020-12-11 12:00:00,56.93,56.94,56.82,56.82,13132.5,47.7836,47.792,47.6913,47.6913,13132.5
2020-12-11 12:10:00,56.84,56.84,56.74,56.74,8257.5,47.7081,47.7081,47.6242,47.6242,8257.5
2020-12-11 12:20:00,56.73,56.83,56.73,56.81,9424.5,47.6158,47.6997,47.6158,47.6829,9424.5
2020-12-11 12:30:00,56.81,56.91,56.81,56.91,10365.0,47.6829,47.7669,47.6829,47.7669,10365.0
2020-12-11 12:40:00,56.91,57.02,56.91,57.02,20164.5,47.7669,47.8592,47.7669,47.8592,20164.5
2020-12-11 12:50:00,57.02,57.05,57.0,57.01,8940.0,47.8592,47.8844,47.8424,47.8508,8940.0
2020-12-11 13:00:00,57.01,57.01,56.93,56.93,12265.5,47.8508,47.8508,47.7836,47.7836,12265.5
2020-12-11 13:10:00,56.94,56.99,56.93,56.97,9982.5,47.792,47.834,47.7836,47.8172,9982.5
2020-12-11 13:20:00,56.96,56.97,56.93,56.94,14593.5,47.8088,47.8172,47.7836,47.792,14593.5
2020-12-11 13:30:00,56.93,57.03,56.92,57.0,22332.0,47.7836,47.8676,47.7752,47.8424,22332.0
2020-12-11 13:40:00,57.01,57.02,56.95,56.97,34866.0,47.8508,47.8592,47.8004,47.8172,34866.0
2020-12-11 13:50:00,56.97,57.05,56.96,57.05,11304.0,47.8172,47.8844,47.8088,47.8844,11304.0
2020-12-11 14:00:00,57.04,57.1,57.02,57.08,17848.5,47.876,47.9263,47.8592,47.9095,17848.5
2020-12-11 14:10:00,57.07,57.1,57.05,57.08,15313.5,47.9011,47.9263,47.8844,47.9095,15313.5
2020-12-11 14:20:00,57.08,57.12,57.01,57.03,33846.0,47.9095,47.9431,47.8508,47.8676,33846.0
2020-12-11 14:30:00,57.05,57.23,57.05,57.21,45417.0,47.8844,48.0354,47.8844,48.0187,45417.0
2020-12-11 14:40:00,57.21,57.29,57.2,57.24,27160.5,48.0187,48.0858,48.0103,48.0438,27160.5
2020-12-11 14:50:00,57.23,57.23,57.11,57.13,25323.0,48.0354,48.0354,47.9347,47.9515,25323.0
2020-12-11 15:00:00,57.11,57.15,57.07,57.07,19222.5,47.9347,47.9683,47.9011,47.9011,19222.5
2020-12-11 15:10:00,57.07,57.16,57.04,57.13,42169.5,47.9011,47.9767,47.876,47.9515,42169.5
2020-12-11 15:20:00,57.13,57.13,57.04,57.07,24633.0,47.9515,47.9515,47.876,47.9011,24633.0
2020-12-11 15:30:00,57.06,57.09,57.03,57.03,35539.5,47.8928,47.9179,47.8676,47.8676,35539.5
2020-12-11 15:40:00,57.03,57.07,56.92,56.92,60010.5,47.8676,47.9011,47.7752,47.7752,60010.5
2020-12-11 15:50:00,56.92,57.02,56.89,56.97,131743.5,47.7752,47.8592,47.7501,47.8172,131743.5
2020-12-14 09:30:00,57.5,57.62,57.11,57.3,51577.5,48.2621,48.3628,47.9347,48.0942,51577.5
2020-12-14 09:40:00,57.32,57.41,57.17,57.19,17925.0,48.111,48.1865,47.9851,48.0019,17925.0
2020-12-14 09:50:00,57.23,57.23,56.87,56.97,17638.5,48.0354,48.0354,47.7333,47.8172,17638.5
2020-12-14 10:00:00,56.93,57.21,56.93,57.17,25068.0,47.7836,48.0187,47.7836,47.9851,25068.0
2020-12-14 10:10:00,57.16,57.27,57.03,57.07,21706.5,47.9767,48.069,47.8676,47.9011,21706.5
2020-12-14 10:20:00,57.06,57.17,57.03,57.1,20515.5,47.8928,47.9851,47.8676,47.9263,20515.5
2020-12-14 10:30:00,57.08,57.2,57.07,57.17,12972.0,47.9095,48.0103,47.9011,47.9851,12972.0
2020-12-14 10:40:00,57.18,57.2,57.06,57.06,16297.5,47.9935,48.0103,47.8928,47.8928,16297.5
2020-12-14 10:50:00,57.05,57.08,56.95,56.99,15177.0,47.8844,47.9095,47.8004,47.834,15177.0
2020-12-14 11:00:00,57.0,57.05,56.92,56.92,16260.0,47.8424,47.8844,47.7752,47.7752,16260.0
2020-12-14 11:10:00,56.95,56.99,56.91,56.96,14523.0,47.8004,47.834,47.7669,47.8088,14523.0
2020-12-14 11:20:00,56.94,56.99,56.85,56.85,9183.0,47.792,47.834,47.7165,47.7165,9183.0
2020-12-14 11:30:00,56.87,56.89,56.79,56.85,10426.5,47.7333,47.7501,47.6661,47.7165,10426.5
2020-12-14 11:40:00,56.84,56.95,56.83,56.91,7498.5,47.7081,47.8004,47.6997,47.7669,7498.5
2020-12-14 11:50:00,56.93,57.01,56.9,56.93,10840.5,47.7836,47.8508,47.7585,47.7836,10840.5
2020-12-14 12:00:00,56.95,56.98,56.93,56.97,12291.0,47.8004,47.8256,47.7836,47.8172,12291.0
2020-12-14 12:10:00,56.97,57.07,56.97,56.99,15546.0,47.8172,47.9011,47.8172,47.834,15546.0
2020-12-14 12:20:00,56.98,57.01,56.89,56.97,8647.5,47.8256,47.8508,47.7501,47.8172,8647.5
2020-12-14 12:30:00,56.97,57.01,56.93,56.94,15724.5,47.8172,47.8508,47.7836,47.792,15724.5
2020-12-14 12:40:00,56.92,56.98,56.9,56.93,16074.0,47.7752,47.8256,47.7585,47.7836,16074.0
2020-12-14 12:50:00,56.93,56.98,56.92,56.98,17769.0,47.7836,47.8256,47.7752,47.8256,17769.0
2020-12-14 13:00:00,56.98,57.01,56.89,56.91,13672.5,47.8256,47.8508,47.7501,47.7669,13672.5
2020-12-14 13:10:00,56.91,56.99,56.85,56.86,12181.5,47.7669,47.834,47.7165,47.7249,12181.5
2020-12-14 13:20:00,56.85,56.89,56.81,56.85,9529.5,47.7165,47.7501,47.6829,47.7165,9529.5
2020-12-14 13:30:00,56.84,56.89,56.83,56.89,19924.5,47.7081,47.7501,47.6997,47.7501,19924.5
2020-12-14 13:40:00,56.88,56.92,56.87,56.87,14053.5,47.7417,47.7752,47.7333,47.7333,14053.5
2020-12-14 13:50:00,56.87,56.93,56.84,56.85,10650.0,47.7333,47.7836,47.7081,47.7165,10650.0
2020-12-14 14:00:00,56.85,56.9,56.76,56.77,17964.0,47.7165,47.7585,47.641,47.6493,17964.0
2020-12-14 14:10:00,56.77,56.79,56.6,56.65,18844.5,47.6493,47.6661,47.5067,47.5486,18844.5
2020-12-14 14:20:00,56.63,56.65,56.48,56.52,21660.0,47.5318,47.5486,47.4059,47.4395,21660.0
2020-12-14 14:30:00,56.51,56.57,56.47,56.5,35508.0,47.4311,47.4815,47.3975,47.4227,35508.0
2020-12-14 14:40:00,56.49,56.56,56.48,56.56,17196.0,47.4143,47.4731,47.4059,47.4731,17196.0
2020-12-14 14:50:00,56.55,56.66,56.53,56.62,21993.0,47.4647,47.557,47.4479,47.5234,21993.0
2020-12-14 15:00:00,56.62,56.65,56.58,56.6,18696.0,47.5234,47.5486,47.4899,47.5067,18696.0
2020-12-14 15:10:00,56.61,56.64,56.51,56.53,23011.5,47.5151,47.5402,47.4311,47.4479,23011.5
2020-12-14 15:20:00,56.54,56.62,56.53,56.57,19147.5,47.4563,47.5234,47.4479,47.4815,19147.5
2020-12-14 15:30:00,56.56,56.57,56.36,56.36,28257.0,47.4731,47.4815,47.3052,47.3052,28257.0
2020-12-14 15:40:00,56.35,56.41,56.32,56.4,50737.5,47.2968,47.3472,47.2716,47.3388,50737.5
2020-12-14 15:50:00,56.4,56.48,56.25,56.31,148390.5,47.3388,47.4059,47.2129,47.2632,148390.5
2020-12-15 09:30:00,57.43,57.69,57.15,57.69,88590.0,48.2033,48.4215,47.9683,48.4215,88590.0
2020-12-15 09:40:00,57.65,57.67,57.45,57.49,24441.0,48.388,48.4048,48.2201,48.2537,24441.0
2020-12-15 09:50:00,57.53,57.59,57.4,57.42,33937.5,48.2872,48.3376,48.1781,48.1949,33937.5
2020-12-15 10:00:00,57.44,57.45,57.09,57.3,23958.0,48.2117,48.2201,47.9179,48.0942,23958.0
2020-12-15 10:10:00,57.34,57.47,57.3,57.38,17319.0,48.1278,48.2369,48.0942,48.1613,17319.0
2020-12-15 10:20:00,57.41,57.41,57.21,57.32,18255.0,48.1865,48.1865,48.0187,48.111,18255.0
2020-12-15 10:30:00,57.3,57.4,57.22,57.26,21942.0,48.0942,48.1781,48.027,48.0606,21942.0
2020-12-15 10:40:00,57.27,57.38,57.23,57.34,29157.0,48.069,48.1613,48.0354,48.1278,29157.0
2020-12-15 10:50:00,57.35,57.49,57.25,57.48,44242.5,48.1362,48.2537,48.0522,48.2453,44242.5
2020-12-15 11:00:00,57.46,57.52,57.33,57.51,26934.0,48.2285,48.2789,48.1194,48.2705,26934.0
2020-12-15 11:10:00,57.52,57.55,57.44,57.53,15922.5,48.2789,48.304,48.2117,48.2872,15922.5
2020-12-15 11:20:00,57.55,57.67,57.55,57.63,13992.0,48.304,48.4048,48.304,48.3712,13992.0
2020-12-15 11:30:00,57.64,57.66,57.61,57.63,15249.0,48.3796,48.3964,48.3544,48.3712,15249.0
2020-12-15 11:40:00,57.62,57.76,57.61,57.68,7392.0,48.3628,48.4803,48.3544,48.4131,7392.0
2020-12-15 11:50:00,57.71,57.73,57.6,57.69,16167.0,48.4383,48.4551,48.346,48.4215,16167.0
2020-12-15 12:00:00,57.71,57.79,57.69,57.76,10911.0,48.4383,48.5055,48.4215,48.4803,10911.0
2020-12-15 12:10:00,57.75,57.81,57.73,57.75,7665.0,48.4719,48.5223,48.4551,48.4719,7665.0
2020-12-15 12:20:00,57.74,57.75,57.69,57.73,8656.5,48.4635,48.4719,48.4215,48.4551,8656.5
2020-12-15 12:30:00,57.75,57.83,57.75,57.83,9720.0,48.4719,48.539,48.4719,48.539,9720.0
2020-12-15 12:40:00,57.82,57.89,57.81,57.89,8442.0,48.5307,48.5894,48.5223,48.5894,8442.0
2020-12-15 12:50:00,57.91,57.94,57.86,57.92,10006.5,48.6062,48.6314,48.5642,48.6146,10006.5
2020-12-15 13:00:00,57.95,58.07,57.89,57.99,15940.5,48.6398,48.7405,48.5894,48.6733,15940.5
2020-12-15 13:10:00,57.97,58.07,57.95,58.03,10383.0,48.6566,48.7405,48.6398,48.7069,10383.0
2020-12-15 13:20:00,58.04,58.05,57.93,57.94,13732.5,48.7153,48.7237,48.623,48.6314,13732.5
2020-12-15 13:30:00,57.93,58.02,57.91,58.02,21283.5,48.623,48.6985,48.6062,48.6985,21283.5
2020-12-15 13:40:00,58.02,58.07,58.0,58.07,17640.0,48.6985,48.7405,48.6817,48.7405,17640.0
2020-12-15 13:50:00,58.07,58.15,58.03,58.13,16144.5,48.7405,48.8076,48.7069,48.7908,16144.5
2020-12-15 14:00:00,58.13,58.29,58.13,58.25,62580.0,48.7908,48.9251,48.7908,48.8916,62580.0
2020-12-15 14:10:00,58.27,58.35,58.26,58.33,27396.0,48.9084,48.9755,48.9,48.9587,27396.0
2020-12-15 14:20:00,58.33,58.33,58.23,58.29,30258.0,48.9587,48.9587,48.8748,48.9251,30258.0
2020-12-15 14:30:00,58.29,58.35,58.23,58.25,19674.0,48.9251,48.9755,48.8748,48.8916,19674.0
2020-12-15 14:40:00,58.25,58.34,58.25,58.29,20670.0,48.8916,48.9671,48.8916,48.9251,20670.0
2020-12-15 14:50:00,58.28,58.31,58.16,58.16,99190.5,48.9167,48.9419,48.816,48.816,99190.5
2020-12-15 15:00:00,58.15,58.2,58.03,58.12,180322.5,48.8076,48.8496,48.7069,48.7825,180322.5
2020-12-15 15:10:00,58.12,58.25,58.12,58.14,41229.0,48.7825,48.8916,48.7825,48.7992,41229.0
2020-12-15 15:20:00,58.13,58.18,58.04,58.09,116743.5,48.7908,48.8328,48.7153,48.7573,116743.5
2020-12-15 15:30:00,58.07,58.13,57.97,58.12,115024.5,48.7405,48.7908,48.6566,48.7825,115024.5
2020-12-15 15:40:00,58.13,58.23,58.12,58.17,92715.0,48.7908,48.8748,48.7825,48.8244,92715.0
2020-12-15 15:50:00,58.16,58.24,58.11,58.19,209892.0,48.816,48.8832,48.7741,48.8412,209892.0
2020-12-16 09:30:00,57.95,58.39,57.91,58.01,44946.0,48.6398,49.0091,48.6062,48.6901,44946.0
2020-12-16 09:40:00,58.02,58.16,57.94,58.05,16179.0,48.6985,48.816,48.6314,48.7237,16179.0
2020-12-16 09:50:00,58.05,58.07,57.76,57.76,47704.5,48.7237,48.7405,48.4803,48.4803,47704.5
2020-12-16 10:00:00,57.81,58.03,57.78,58.03,18405.0,48.5223,48.7069,48.4971,48.7069,18405.0
2020-12-16 10:10:00,58.03,58.19,58.01,58.15,17923.5,48.7069,48.8412,48.6901,48.8076,17923.5
2020-12-16 10:20:00,58.15,58.2,58.05,58.19,15975.0,48.8076,48.8496,48.7237,48.8412,15975.0
2020-12-16 10:30:00,58.17,58.2,58.0,58.04,17227.5,48.8244,48.8496,48.6817,48.7153,17227.5
2020-12-16 10:40:00,58.03,58.11,57.91,57.93,12303.0,48.7069,48.7741,48.6062,48.623,12303.0
2020-12-16 10:50:00,57.93,58.0,57.92,57.95,15804.0,48.623,48.6817,48.6146,48.6398,15804.0
2020-12-16 11:00:00,57.97,58.08,57.89,58.01,10234.5,48.6566,48.7489,48.5894,48.6901,10234.5
2020-12-16 11:10:00,57.95,58.04,57.93,58.04,15045.0,48.6398,48.7153,48.623,48.7153,15045.0
2020-12-16 11:20:00,58.05,58.15,58.03,58.15,15073.5,48.7237,48.8076,48.7069,48.8076,15073.5
2020-12-16 11:30:00,58.13,58.16,58.07,58.07,12645.0,48.7908,48.816,48.7405,48.7405,12645.0
2020-12-16 11:40:00,58.09,58.21,58.08,58.21,13761.0,48.7573,48.858,48.7489,48.858,13761.0
2020-12-16 11:50:00,58.19,58.19,58.07,58.11,15076.5,48.8412,48.8412,48.7405,48.7741,15076.5
2020-12-16 12:00:00,58.15,58.2,58.12,58.15,12898.5,48.8076,48.8496,48.7825,48.8076,12898.5
2020-12-16 12:10:00,58.13,58.17,58.1,58.13,13977.0,48.7908,48.8244,48.7657,48.7908,13977.0
2020-12-16 12:20:00,58.12,58.13,58.07,58.08,16053.0,48.7825,48.7908,48.7405,48.7489,16053.0
2020-12-16 12:30:00,58.07,58.09,58.01,58.03,18106.5,48.7405,48.7573,48.6901,48.7069,18106.5
2020-12-16 12:40:00,58.03,58.03,57.94,57.97,12072.0,48.7069,48.7069,48.6314,48.6566,12072.0
2020-12-16 12:50:00,57.94,58.09,57.93,58.08,14100.0,48.6314,48.7573,48.623,48.7489,14100.0
2020-12-16 13:00:00,58.09,58.1,57.99,58.0,21472.5,48.7573,48.7657,48.6733,48.6817,21472.5
2020-12-16 13:10:00,57.99,58.03,57.93,57.97,16252.5,48.6733,48.7069,48.623,48.6566,16252.5
2020-12-16 13:20:00,57.97,58.01,57.95,57.97,10254.0,48.6566,48.6901,48.6398,48.6566,10254.0
2020-12-16 13:30:00,57.99,58.01,57.87,57.89,14431.5,48.6733,48.6901,48.5726,48.5894,14431.5
2020-12-16 13:40:00,57.89,57.89,57.77,57.77,18070.5,48.5894,48.5894,48.4887,48.4887,18070.5
2020-12-16 13:50:00,57.78,57.95,57.73,57.95,28989.0,48.4971,48.6398,48.4551,48.6398,28989.0
2020-12-16 14:00:00,58.0,58.04,57.89,57.94,37191.0,48.6817,48.7153,48.5894,48.6314,37191.0
2020-12-16 14:10:00,57.91,57.94,57.87,57.89,27820.5,48.6062,48.6314,48.5726,48.5894,27820.5
2020-12-16 14:20:00,57.91,57.97,57.91,57.95,31068.0,48.6062,48.6566,48.6062,48.6398,31068.0
2020-12-16 14:30:00,57.95,58.13,57.93,58.12,19939.5,48.6398,48.7908,48.623,48.7825,19939.5
2020-12-16 14:40:00,58.15,58.15,58.05,58.12,14199.0,48.8076,48.8076,48.7237,48.7825,14199.0
2020-12-16 14:50:00,58.11,58.21,58.1,58.19,29419.5,48.7741,48.858,48.7657,48.8412,29419.5
2020-12-16 15:00:00,58.19,58.21,58.1,58.13,40339.5,48.8412,48.858,48.7657,48.7908,40339.5
2020-12-16 15:10:00,58.14,58.23,58.06,58.21,71370.0,48.7992,48.8748,48.7321,48.858,71370.0
2020-12-16 15:20:00,58.21,58.29,58.12,58.13,51244.5,48.858,48.9251,48.7825,48.7908,51244.5
2020-12-16 15:30:00,58.14,58.19,58.07,58.13,33010.5,48.7992,48.8412,48.7405,48.7908,33010.5
2020-12-16 15:40:00,58.15,58.2,58.09,58.18,58171.5,48.8076,48.8496,48.7573,48.8328,58171.5
2020-12-16 15:50:00,58.17,58.17,57.91,57.93,221977.5,48.8244,48.8244,48.6062,48.623,221977.5
2020-12-17 09:30:00,57.64,57.91,57.5,57.58,45715.5,48.7744,49.0029,48.6559,48.7236,45715.5
2020-12-17 09:40:00,57.59,57.66,57.39,57.44,26767.5,48.7321,48.7913,48.5629,48.6052,26767.5
2020-12-17 09:50:00,57.45,57.52,57.27,57.35,34396.5,48.6136,48.6729,48.4613,48.529,34396.5
2020-12-17 10:00:00,57.42,57.63,57.39,57.63,27310.5,48.5883,48.766,48.5629,48.766,27310.5
2020-12-17 10:10:00,57.65,57.72,57.56,57.69,23832.0,48.7829,48.8421,48.7067,48.8167,23832.0
2020-12-17 10:20:00,57.71,57.83,57.66,57.77,43921.5,48.8336,48.9352,48.7913,48.8844,43921.5
2020-12-17 10:30:00,57.77,57.91,57.75,57.79,24408.0,48.8844,49.0029,48.8675,48.9013,24408.0
2020-12-17 10:40:00,57.79,57.8,57.5,57.53,33984.0,48.9013,48.9098,48.6559,48.6813,33984.0
2020-12-17 10:50:00,57.51,57.51,57.37,57.4,13693.5,48.6644,48.6644,48.5459,48.5713,13693.5
2020-12-17 11:00:00,57.4,57.4,57.27,57.27,8685.0,48.5713,48.5713,48.4613,48.4613,8685.0
2020-12-17 11:10:00,57.26,57.5,57.24,57.47,20427.0,48.4529,48.6559,48.4359,48.6306,20427.0
2020-12-17 11:20:00,57.46,57.47,57.3,57.31,10143.0,48.6221,48.6306,48.4867,48.4952,10143.0
2020-12-17 11:30:00,57.27,57.32,57.25,57.28,13948.5,48.4613,48.5036,48.4444,48.4698,13948.5
2020-12-17 11:40:00,57.27,57.32,57.25,57.32,9442.5,48.4613,48.5036,48.4444,48.5036,9442.5
2020-12-17 11:50:00,57.3,57.3,57.11,57.14,26532.0,48.4867,48.4867,48.3259,48.3513,26532.0
2020-12-17 12:00:00,57.15,57.15,56.96,56.97,29683.5,48.3598,48.3598,48.199,48.2075,29683.5
2020-12-17 12:10:00,56.98,57.0,56.86,56.92,39649.5,48.2159,48.2329,48.1144,48.1652,39649.5
2020-12-17 12:20:00,56.9,56.91,56.83,56.83,16099.5,48.1482,48.1567,48.089,48.089,16099.5
2020-12-17 12:30:00,56.85,56.93,56.83,56.9,22644.0,48.1059,48.1736,48.089,48.1482,22644.0
2020-12-17 12:40:00,56.9,56.93,56.85,56.89,21037.5,48.1482,48.1736,48.1059,48.1398,21037.5
2020-12-17 12:50:00,56.88,56.91,56.81,56.81,22788.0,48.1313,48.1567,48.0721,48.0721,22788.0
2020-12-17 13:00:00,56.82,56.85,56.77,56.83,33088.5,48.0805,48.1059,48.0382,48.089,33088.5
2020-12-17 13:10:00,56.83,56.99,56.82,56.99,20094.0,48.089,48.2244,48.0805,48.2244,20094.0
2020-12-17 13:20:00,56.99,56.99,56.9,56.94,20385.0,48.2244,48.2244,48.1482,48.1821,20385.0
2020-12-17 13:30:00,56.93,57.01,56.91,57.01,22246.5,48.1736,48.2413,48.1567,48.2413,22246.5
2020-12-17 13:40:00,57.0,57.02,56.89,56.92,18315.0,48.2329,48.2498,48.1398,48.1652,18315.0
2020-12-17 13:50:00,56.91,57.07,56.91,57.05,16986.0,48.1567,48.2921,48.1567,48.2752,16986.0
2020-12-17 14:00:00,57.04,57.14,57.01,57.11,17803.5,48.2667,48.3513,48.2413,48.3259,17803.5
2020-12-17 14:10:00,57.13,57.13,57.05,57.07,19287.0,48.3429,48.3429,48.2752,48.2921,19287.0
2020-12-17 14:20:00,57.07,57.17,57.06,57.13,21307.5,48.2921,48.3767,48.2836,48.3429,21307.5
2020-12-17 14:30:00,57.14,57.21,57.13,57.17,23772.0,48.3513,48.4106,48.3429,48.3767,23772.0
2020-12-17 14:40:00,57.17,57.25,57.16,57.25,59665.5,48.3767,48.4444,48.3682,48.4444,59665.5
2020-12-17 14:50:00,57.24,57.39,57.24,57.33,116679.0,48.4359,48.5629,48.4359,48.5121,116679.0
2020-12-17 15:00:00,57.33,57.34,57.21,57.21,32266.5,48.5121,48.5206,48.4106,48.4106,32266.5
2020-12-17 15:10:00,57.23,57.25,57.13,57.17,30169.5,48.4275,48.4444,48.3429,48.3767,30169.5
2020-12-17 15:20:00,57.18,57.22,57.12,57.17,32370.0,48.3852,48.419,48.3344,48.3767,32370.0
2020-12-17 15:30:00,57.17,57.19,57.09,57.15,41685.0,48.3767,48.3936,48.309,48.3598,41685.0
2020-12-17 15:40:00,57.16,57.28,57.13,57.13,76603.5,48.3682,48.4698,48.3429,48.3429,76603.5
2020-12-17 15:50:00,57.15,57.21,57.11,57.17,183463.5,48.3598,48.4106,48.3259,48.3767,183463.5
2020-12-18 09:30:00,57.51,57.71,57.32,57.36,485244.0,48.6644,48.8336,48.5036,48.5375,485244.0
2020-12-18 09:40:00,57.32,57.4,57.14,57.15,10323.0,48.5036,48.5713,48.3513,48.3598,10323.0
2020-12-18 09:50:00,57.17,57.28,56.99,57.21,11715.0,48.3767,48.4698,48.2244,48.4106,11715.0
2020-12-18 10:00:00,57.21,57.28,57.1,57.28,11394.0,48.4106,48.4698,48.3175,48.4698,11394.0
2020-12-18 10:10:00,57.28,57.28,57.08,57.09,11074.5,48.4698,48.4698,48.3005,48.309,11074.5
2020-12-18 10:20:00,57.1,57.1,56.85,56.85,14140.5,48.3175,48.3175,48.1059,48.1059,14140.5
2020-12-18 10:30:00,56.85,56.87,56.72,56.75,20494.5,48.1059,48.1228,47.9959,48.0213,20494.5
2020-12-18 10:40:00,56.75,56.88,56.67,56.87,19924.5,48.0213,48.1313,47.9536,48.1228,19924.5
2020-12-18 10:50:00,56.89,57.01,56.89,57.01,6201.0,48.1398,48.2413,48.1398,48.2413,6201.0
2020-12-18 11:00:00,57.01,57.03,56.93,56.99,5755.5,48.2413,48.2582,48.1736,48.2244,5755.5
2020-12-18 11:10:00,56.98,56.98,56.74,56.89,8866.5,48.2159,48.2159,48.0128,48.1398,8866.5
2020-12-18 11:20:00,56.89,56.99,56.89,56.99,58099.5,48.1398,48.2244,48.1398,48.2244,58099.5
2020-12-18 11:30:00,56.97,56.99,56.89,56.92,9552.0,48.2075,48.2244,48.1398,48.1652,9552.0
2020-12-18 11:40:00,56.93,56.99,56.92,56.99,9324.0,48.1736,48.2244,48.1652,48.2244,9324.0
2020-12-18 11:50:00,57.01,57.07,57.01,57.02,13048.5,48.2413,48.2921,48.2413,48.2498,13048.5
2020-12-18 12:00:00,57.05,57.16,57.05,57.13,15450.0,48.2752,48.3682,48.2752,48.3429,15450.0
2020-12-18 12:10:00,57.11,57.17,57.08,57.17,11038.5,48.3259,48.3767,48.3005,48.3767,11038.5
2020-12-18 12:20:00,57.15,57.19,57.14,57.19,5812.5,48.3598,48.3936,48.3513,48.3936,5812.5
2020-12-18 12:30:00,57.18,57.26,57.17,57.24,13245.0,48.3852,48.4529,48.3767,48.4359,13245.0
2020-12-18 12:40:00,57.29,57.29,57.21,57.21,8454.0,48.4782,48.4782,48.4106,48.4106,8454.0
2020-12-18 12:50:00,57.22,57.24,57.19,57.21,9315.0,48.419,48.4359,48.3936,48.4106,9315.0
2020-12-18 13:00:00,57.2,57.21,57.16,57.2,14533.5,48.4021,48.4106,48.3682,48.4021,14533.5
2020-12-18 13:10:00,57.19,57.21,57.13,57.18,9189.0,48.3936,48.4106,48.3429,48.3852,9189.0
2020-12-18 13:20:00,57.16,57.21,57.12,57.2,17152.5,48.3682,48.4106,48.3344,48.4021,17152.5
2020-12-18 13:30:00,57.19,57.2,57.12,57.12,9601.5,48.3936,48.4021,48.3344,48.3344,9601.5
2020-12-18 13:40:00,57.13,57.25,57.13,57.22,12703.5,48.3429,48.4444,48.3429,48.419,12703.5
2020-12-18 13:50:00,57.22,57.25,57.19,57.25,8515.5,48.419,48.4444,48.3936,48.4444,8515.5
2020-12-18 14:00:00,57.25,57.26,57.05,57.09,12654.0,48.4444,48.4529,48.2752,48.309,12654.0
2020-12-18 14:10:00,57.11,57.11,57.04,57.06,9978.0,48.3259,48.3259,48.2667,48.2836,9978.0
2020-12-18 14:20:00,57.09,57.09,57.03,57.07,11380.5,48.309,48.309,48.2582,48.2921,11380.5
2020-12-18 14:30:00,57.07,57.11,57.06,57.08,11085.0,48.2921,48.3259,48.2836,48.3005,11085.0
2020-12-18 14:40:00,57.08,57.12,57.01,57.05,8400.0,48.3005,48.3344,48.2413,48.2752,8400.0
2020-12-18 14:50:00,57.03,57.07,56.95,56.98,7410.0,48.2582,48.2921,48.1905,48.2159,7410.0
2020-12-18 15:00:00,56.99,57.04,56.95,56.98,13159.5,48.2244,48.2667,48.1905,48.2159,13159.5
2020-12-18 15:10:00,56.99,56.99,56.92,56.92,14247.0,48.2244,48.2244,48.1652,48.1652,14247.0
2020-12-18 15:20:00,56.93,56.93,56.84,56.93,13773.0,48.1736,48.1736,48.0975,48.1736,13773.0
2020-12-18 15:30:00,56.93,57.03,56.91,56.97,16168.5,48.1736,48.2582,48.1567,48.2075,16168.5
2020-12-18 15:40:00,56.94,57.17,56.92,57.06,37521.0,48.1821,48.3767,48.1652,48.2836,37521.0
2020-12-18 15:50:00,57.13,57.41,57.07,57.35,148110.0,48.3429,48.5798,48.2921,48.529,148110.0
2020-12-21 09:30:00,56.47,56.56,56.1,56.39,42831.0,47.7844,47.8605,47.4713,47.7167,42831.0
2020-12-21 09:40:00,56.35,56.6,56.33,56.49,13869.0,47.6828,47.8944,47.6659,47.8013,13869.0
2020-12-21 09:50:00,56.49,56.71,56.42,56.45,7366.5,47.8013,47.9875,47.7421,47.7674,7366.5
2020-12-21 10:00:00,56.34,56.45,56.11,56.17,34435.5,47.6744,47.7674,47.4797,47.5305,34435.5
2020-12-21 10:10:00,56.17,56.27,56.04,56.12,31993.5,47.5305,47.6151,47.4205,47.4882,31993.5
2020-12-21 10:20:00,56.11,56.31,56.05,56.29,41781.0,47.4797,47.649,47.429,47.6321,41781.0
2020-12-21 10:30:00,56.27,56.56,56.19,56.56,37201.5,47.6151,47.8605,47.5474,47.8605,37201.5
2020-12-21 10:40:00,56.55,56.65,56.51,56.58,23983.5,47.8521,47.9367,47.8182,47.8775,23983.5
2020-12-21 10:50:00,56.6,56.63,56.49,56.57,19117.5,47.8944,47.9198,47.8013,47.869,19117.5
2020-12-21 11:00:00,56.5,56.8,56.5,56.8,16672.5,47.8098,48.0636,47.8098,48.0636,16672.5
2020-12-21 11:10:00,56.78,56.78,56.55,56.57,17923.5,48.0467,48.0467,47.8521,47.869,17923.5
2020-12-21 11:20:00,56.58,56.61,56.52,56.55,16503.0,47.8775,47.9028,47.8267,47.8521,16503.0
2020-12-21 11:30:00,56.57,56.64,56.53,56.55,14583.0,47.869,47.9282,47.8351,47.8521,14583.0
2020-12-21 11:40:00,56.56,56.57,56.44,56.47,14700.0,47.8605,47.869,47.759,47.7844,14700.0
2020-12-21 11:50:00,56.48,56.54,56.47,56.49,17185.5,47.7928,47.8436,47.7844,47.8013,17185.5
2020-12-21 12:00:00,56.49,56.59,56.49,56.58,13527.0,47.8013,47.8859,47.8013,47.8775,13527.0
2020-12-21 12:10:00,56.59,56.73,56.58,56.71,28990.5,47.8859,48.0044,47.8775,47.9875,28990.5
2020-12-21 12:20:00,56.71,56.88,56.7,56.87,11037.0,47.9875,48.1313,47.979,48.1228,11037.0
2020-12-21 12:30:00,56.89,56.91,56.87,56.91,12447.0,48.1398,48.1567,48.1228,48.1567,12447.0
2020-12-21 12:40:00,56.89,56.9,56.81,56.85,13083.0,48.1398,48.1482,48.0721,48.1059,13083.0
2020-12-21 12:50:00,56.87,56.99,56.86,56.97,14278.5,48.1228,48.2244,48.1144,48.2075,14278.5
2020-12-21 13:00:00,56.96,57.01,56.91,56.95,10918.5,48.199,48.2413,48.1567,48.1905,10918.5
2020-12-21 13:10:00,56.96,57.01,56.92,57.01,11107.5,48.199,48.2413,48.1652,48.2413,11107.5
2020-12-21 13:20:00,57.01,57.12,56.95,57.09,14787.0,48.2413,48.3344,48.1905,48.309,14787.0
2020-12-21 13:30:00,57.08,57.2,57.08,57.2,22417.5,48.3005,48.4021,48.3005,48.4021,22417.5
2020-12-21 13:40:00,57.2,57.33,57.19,57.23,23413.5,48.4021,48.5121,48.3936,48.4275,23413.5
2020-12-21 13:50:00,57.23,57.25,57.19,57.2,11323.5,48.4275,48.4444,48.3936,48.4021,11323.5
2020-12-21 14:00:00,57.22,57.23,57.18,57.21,15024.0,48.419,48.4275,48.3852,48.4106,15024.0
2020-12-21 14:10:00,57.23,57.35,57.21,57.31,18883.5,48.4275,48.529,48.4106,48.4952,18883.5
2020-12-21 14:20:00,57.31,57.34,57.2,57.32,23443.5,48.4952,48.5206,48.4021,48.5036,23443.5
2020-12-21 14:30:00,57.32,57.45,57.29,57.3,15397.5,48.5036,48.6136,48.4782,48.4867,15397.5
2020-12-21 14:40:00,57.29,57.34,57.27,57.29,10884.0,48.4782,48.5206,48.4613,48.4782,10884.0
2020-12-21 14:50:00,57.29,57.32,57.23,57.25,9895.5,48.4782,48.5036,48.4275,48.4444,9895.5
2020-12-21 15:00:00,57.25,57.29,57.19,57.2,15792.0,48.4444,48.4782,48.3936,48.4021,15792.0
2020-12-21 15:10:00,57.19,57.27,57.18,57.22,21688.5,48.3936,48.4613,48.3852,48.419,21688.5
2020-12-21 15:20:00,57.23,57.3,57.17,57.27,25344.0,48.4275,48.4867,48.3767,48.4613,25344.0
2020-12-21 15:30:00,57.25,57.26,57.07,57.19,28945.5,48.4444,48.4529,48.2921,48.3936,28945.5
2020-12-21 15:40:00,57.21,57.23,57.13,57.19,34017.0,48.4106,48.4275,48.3429,48.3936,34017.0
2020-12-21 15:50:00,57.18,57.3,57.07,57.22,96867.0,48.3852,48.4867,48.2921,48.419,96867.0
2020-12-22 09:30:00,57.05,57.13,56.8,56.84,32391.0,48.2752,48.3429,48.0636,48.0975,32391.0
2020-12-22 09:40:00,56.82,56.86,56.7,56.77,8325.0,48.0805,48.1144,47.979,48.0382,8325.0
2020-12-22 09:50:00,56.76,56.8,56.54,56.63,10800.0,48.0298,48.0636,47.8436,47.9198,10800.0
2020-12-22 10:00:00,56.65,56.72,56.53,56.71,10876.5,47.9367,47.9959,47.8351,47.9875,10876.5
2020-12-22 10:10:00,56.7,56.8,56.57,56.77,9061.5,47.979,48.0636,47.869,48.0382,9061.5
2020-12-22 10:20:00,56.82,56.88,56.69,56.88,8760.0,48.0805,48.1313,47.9705,48.1313,8760.0
2020-12-22 10:30:00,56.89,56.96,56.84,56.87,11527.5,48.1398,48.199,48.0975,48.1228,11527.5
2020-12-22 10:40:00,56.83,56.93,56.82,56.83,10393.5,48.089,48.1736,48.0805,48.089,10393.5
2020-12-22 10:50:00,56.82,56.85,56.77,56.83,5496.0,48.0805,48.1059,48.0382,48.089,5496.0
2020-12-22 11:00:00,56.84,56.94,56.83,56.89,10149.0,48.0975,48.1821,48.089,48.1398,10149.0
2020-12-22 11:10:00,56.89,56.94,56.87,56.93,8173.5,48.1398,48.1821,48.1228,48.1736,8173.5
2020-12-22 11:20:00,56.92,56.92,56.79,56.8,7552.5,48.1652,48.1652,48.0552,48.0636,7552.5
2020-12-22 11:30:00,56.8,56.83,56.76,56.77,8904.0,48.0636,48.089,48.0298,48.0382,8904.0
2020-12-22 11:40:00,56.75,56.75,56.56,56.59,11776.5,48.0213,48.0213,47.8605,47.8859,11776.5
2020-12-22 11:50:00,56.55,56.67,56.51,56.61,14290.5,47.8521,47.9536,47.8182,47.9028,14290.5
2020-12-22 12:00:00,56.63,56.71,56.62,56.65,21648.0,47.9198,47.9875,47.9113,47.9367,21648.0
2020-12-22 12:10:00,56.67,56.75,56.64,56.73,14355.0,47.9536,48.0213,47.9282,48.0044,14355.0
2020-12-22 12:20:00,56.74,56.75,56.67,56.73,5986.5,48.0128,48.0213,47.9536,48.0044,5986.5
2020-12-22 12:30:00,56.73,56.81,56.7,56.77,6150.0,48.0044,48.0721,47.979,48.0382,6150.0
2020-12-22 12:40:00,56.78,56.85,56.78,56.84,7905.0,48.0467,48.1059,48.0467,48.0975,7905.0
2020-12-22 12:50:00,56.83,56.83,56.72,56.77,5833.5,48.089,48.089,47.9959,48.0382,5833.5
2020-12-22 13:00:00,56.79,56.81,56.76,56.79,2653.5,48.0552,48.0721,48.0298,48.0552,2653.5
2020-12-22 13:10:00,56.81,56.84,56.79,56.81,7995.0,48.0721,48.0975,48.0552,48.0721,7995.0
2020-12-22 13:20:00,56.8,56.81,56.77,56.78,5028.0,48.0636,48.0721,48.0382,48.0467,5028.0
2020-12-22 13:30:00,56.77,56.82,56.76,56.77,9769.5,48.0382,48.0805,48.0298,48.0382,9769.5
2020-12-22 13:40:00,56.77,56.77,56.69,56.73,18483.0,48.0382,48.0382,47.9705,48.0044,18483.0
2020-12-22 13:50:00,56.74,56.77,56.72,56.76,8140.5,48.0128,48.0382,47.9959,48.0298,8140.5
2020-12-22 14:00:00,56.77,56.77,56.6,56.61,19402.5,48.0382,48.0382,47.8944,47.9028,19402.5
2020-12-22 14:10:00,56.61,56.65,56.59,56.64,12993.0,47.9028,47.9367,47.8859,47.9282,12993.0
2020-12-22 14:20:00,56.66,56.69,56.63,56.65,11515.5,47.9451,47.9705,47.9198,47.9367,11515.5
2020-12-22 14:30:00,56.66,56.75,56.64,56.67,39415.5,47.9451,48.0213,47.9282,47.9536,39415.5
2020-12-22 14:40:00,56.67,56.76,56.65,56.74,24157.5,47.9536,48.0298,47.9367,48.0128,24157.5
2020-12-22 14:50:00,56.73,56.74,56.67,56.71,14151.0,48.0044,48.0128,47.9536,47.9875,14151.0
2020-12-22 15:00:00,56.71,56.74,56.67,56.67,13477.5,47.9875,48.0128,47.9536,47.9536,13477.5
2020-12-22 15:10:00,56.67,56.68,56.58,56.58,20526.0,47.9536,47.9621,47.8775,47.8775,20526.0
2020-12-22 15:20:00,56.57,56.62,56.56,56.56,25314.0,47.869,47.9113,47.8605,47.8605,25314.0
2020-12-22 15:30:00,56.56,56.59,56.53,56.59,20665.5,47.8605,47.8859,47.8351,47.8859,20665.5
2020-12-22 15:40:00,56.57,56.61,56.5,56.5,37264.5,47.869,47.9028,47.8098,47.8098,37264.5
2020-12-22 15:50:00,56.48,56.59,56.44,56.58,141028.5,47.7928,47.8859,47.759,47.8775,141028.5
2020-12-23 09:30:00,56.68,57.0,56.48,56.85,29271.0,47.9621,48.2329,47.7928,48.1059,29271.0
2020-12-23 09:40:00,56.89,56.95,56.77,56.93,10324.5,48.1398,48.1905,48.0382,48.1736,10324.5
2020-12-23 09:50:00,56.89,56.89,56.7,56.75,7425.0,48.1398,48.1398,47.979,48.0213,7425.0
2020-12-23 10:00:00,56.7,56.81,56.64,56.66,16356.0,47.979,48.0721,47.9282,47.9451,16356.0
2020-12-23 10:10:00,56.65,56.67,56.49,56.55,13665.0,47.9367,47.9536,47.8013,47.8521,13665.0
2020-12-23 10:20:00,56.57,56.57,56.45,56.53,7021.5,47.869,47.869,47.7674,47.8351,7021.5
2020-12-23 10:30:00,56.49,56.56,56.47,56.51,12108.0,47.8013,47.8605,47.7844,47.8182,12108.0
2020-12-23 10:40:00,56.51,56.6,56.51,56.6,8923.5,47.8182,47.8944,47.8182,47.8944,8923.5
2020-12-23 10:50:00,56.63,56.68,56.58,56.58,8067.0,47.9198,47.9621,47.8775,47.8775,8067.0
2020-12-23 11:00:00,56.65,56.68,56.59,56.67,8241.0,47.9367,47.9621,47.8859,47.9536,8241.0
2020-12-23 11:10:00,56.68,56.75,56.67,56.73,7485.0,47.9621,48.0213,47.9536,48.0044,7485.0
2020-12-23 11:20:00,56.75,56.83,56.72,56.79,6727.5,48.0213,48.089,47.9959,48.0552,6727.5
2020-12-23 11:30:00,56.81,56.81,56.69,56.7,4500.0,48.0721,48.0721,47.9705,47.979,4500.0
2020-12-23 11:40:00,56.73,56.81,56.73,56.79,4353.0,48.0044,48.0721,48.0044,48.0552,4353.0
2020-12-23 11:50:00,56.79,56.81,56.75,56.81,6150.0,48.0552,48.0721,48.0213,48.0721,6150.0
2020-12-23 12:00:00,56.83,56.86,56.8,56.83,9756.0,48.089,48.1144,48.0636,48.089,9756.0
2020-12-23 12:10:00,56.81,56.87,56.79,56.83,7119.0,48.0721,48.1228,48.0552,48.089,7119.0
2020-12-23 12:20:00,56.85,56.85,56.76,56.77,5250.0,48.1059,48.1059,48.0298,48.0382,5250.0
2020-12-23 12:30:00,56.77,56.83,56.77,56.81,7219.5,48.0382,48.089,48.0382,48.0721,7219.5
2020-12-23 12:40:00,56.82,56.83,56.76,56.76,9757.5,48.0805,48.089,48.0298,48.0298,9757.5
2020-12-23 12:50:00,56.79,56.82,56.73,56.8,5062.5,48.0552,48.0805,48.0044,48.0636,5062.5
2020-12-23 13:00:00,56.77,56.85,56.77,56.85,9004.5,48.0382,48.1059,48.0382,48.1059,9004.5
2020-12-23 13:10:00,56.83,56.9,56.81,56.88,8650.5,48.089,48.1482,48.0721,48.1313,8650.5
2020-12-23 13:20:00,56.85,56.87,56.81,56.85,7594.5,48.1059,48.1228,48.0721,48.1059,7594.5
2020-12-23 13:30:00,56.84,56.89,56.82,56.87,5853.0,48.0975,48.1398,48.0805,48.1228,5853.0
2020-12-23 13:40:00,56.88,56.89,56.86,56.87,7795.5,48.1313,48.1398,48.1144,48.1228,7795.5
2020-12-23 13:50:00,56.89,56.89,56.84,56.87,5808.0,48.1398,48.1398,48.0975,48.1228,5808.0
2020-12-23 14:00:00,56.88,56.9,56.85,56.85,8244.0,48.1313,48.1482,48.1059,48.1059,8244.0
2020-12-23 14:10:00,56.85,56.91,56.85,56.85,7204.5,48.1059,48.1567,48.1059,48.1059,7204.5
2020-12-23 14:20:00,56.89,56.89,56.76,56.76,7261.5,48.1398,48.1398,48.0298,48.0298,7261.5
2020-12-23 14:30:00,56.76,56.85,56.75,56.85,8020.5,48.0298,48.1059,48.0213,48.1059,8020.5
2020-12-23 14:40:00,56.85,56.89,56.82,56.84,6517.5,48.1059,48.1398,48.0805,48.0975,6517.5
2020-12-23 14:50:00,56.83,56.88,56.79,56.83,9906.0,48.089,48.1313,48.0552,48.089,9906.0
2020-12-23 15:00:00,56.83,56.89,56.83,56.87,6586.5,48.089,48.1398,48.089,48.1228,6586.5
2020-12-23 15:10:00,56.87,56.93,56.87,56.92,10938.0,48.1228,48.1736,48.1228,48.1652,10938.0
2020-12-23 15:20:00,56.93,56.94,56.88,56.88,17118.0,48.1736,48.1821,48.1313,48.1313,17118.0
2020-12-23 15:30:00,56.9,56.98,56.89,56.94,19503.0,48.1482,48.2159,48.1398,48.1821,19503.0
2020-12-23 15:40:00,56.93,56.98,56.91,56.95,20349.0,48.1736,48.2159,48.1567,48.1905,20349.0
2020-12-23 15:50:00,56.93,56.93,56.73,56.78,108903.0,48.1736,48.1736,48.0044,48.0467,108903.0
2020-12-24 09:30:00,56.93,57.05,56.75,56.75,15954.0,48.1736,48.2752,48.0213,48.0213,15954.0
2020-12-24 09:40:00,56.84,56.84,56.7,56.71,2250.0,48.0975,48.0975,47.979,47.9875,2250.0
2020-12-24 09:50:00,56.7,56.95,56.67,56.89,2829.0,47.979,48.1905,47.9536,48.1398,2829.0
2020-12-24 10:00:00,56.89,56.94,56.81,56.88,10909.5,48.1398,48.1821,48.0721,48.1313,10909.5
2020-12-24 10:10:00,56.84,56.97,56.82,56.97,12229.5,48.0975,48.2075,48.0805,48.2075,12229.5
2020-12-24 10:20:00,56.98,57.07,56.95,56.95,5536.5,48.2159,48.2921,48.1905,48.1905,5536.5
2020-12-24 10:30:00,56.93,57.0,56.93,56.98,7854.0,48.1736,48.2329,48.1736,48.2159,7854.0
2020-12-24 10:40:00,56.95,56.96,56.82,56.87,5028.0,48.1905,48.199,48.0805,48.1228,5028.0
2020-12-24 10:50:00,56.91,57.02,56.87,57.02,6141.0,48.1567,48.2498,48.1228,48.2498,6141.0
2020-12-24 11:00:00,56.99,57.17,56.99,57.17,5952.0,48.2244,48.3767,48.2244,48.3767,5952.0
2020-12-24 11:10:00,57.17,57.2,57.07,57.13,13402.5,48.3767,48.4021,48.2921,48.3429,13402.5
2020-12-24 11:20:00,57.12,57.13,57.05,57.05,12313.5,48.3344,48.3429,48.2752,48.2752,12313.5
2020-12-24 11:30:00,57.05,57.11,57.01,57.07,14560.5,48.2752,48.3259,48.2413,48.2921,14560.5
2020-12-24 11:40:00,57.07,57.09,57.04,57.05,14359.5,48.2921,48.309,48.2667,48.2752,14359.5
2020-12-24 11:50:00,57.04,57.16,57.03,57.13,17664.0,48.2667,48.3682,48.2582,48.3429,17664.0
2020-12-24 12:00:00,57.12,57.14,57.06,57.13,20022.0,48.3344,48.3513,48.2836,48.3429,20022.0
2020-12-24 12:10:00,57.11,57.15,57.04,57.11,11557.5,48.3259,48.3598,48.2667,48.3259,11557.5
2020-12-24 12:20:00,57.12,57.19,57.07,57.18,14227.5,48.3344,48.3936,48.2921,48.3852,14227.5
2020-12-24 12:30:00,57.18,57.31,57.16,57.28,14412.0,48.3852,48.4952,48.3682,48.4698,14412.0
2020-12-24 12:40:00,57.28,57.36,57.26,57.35,23326.5,48.4698,48.5375,48.4529,48.529,23326.5
2020-12-24 12:50:00,57.37,57.47,57.33,57.42,53514.0,48.5459,48.6306,48.5121,48.5883,53514.0
2020-12-28 09:30:00,57.83,57.83,57.47,57.7,28813.5,48.9352,48.9352,48.6306,48.8252,28813.5
2020-12-28 09:40:00,57.65,57.99,57.61,57.93,34168.5,48.7829,49.0706,48.749,49.0198,34168.5
2020-12-28 09:50:00,57.91,57.99,57.71,57.71,14227.5,49.0029,49.0706,48.8336,48.8336,14227.5
2020-12-28 10:00:00,57.69,57.81,57.55,57.81,9798.0,48.8167,48.9183,48.6983,48.9183,9798.0
2020-12-28 10:10:00,57.73,57.83,57.7,57.76,12903.0,48.8506,48.9352,48.8252,48.876,12903.0
2020-12-28 10:20:00,57.81,57.9,57.79,57.82,10053.0,48.9183,48.9944,48.9013,48.9267,10053.0
2020-12-28 10:30:00,57.79,57.83,57.71,57.71,3780.0,48.9013,48.9352,48.8336,48.8336,3780.0
2020-12-28 10:40:00,57.72,57.73,57.6,57.6,4996.5,48.8421,48.8506,48.7406,48.7406,4996.5
2020-12-28 10:50:00,57.65,57.68,57.63,57.67,6472.5,48.7829,48.8083,48.766,48.7998,6472.5
2020-12-28 11:00:00,57.65,57.66,57.6,57.65,8004.0,48.7829,48.7913,48.7406,48.7829,8004.0
2020-12-28 11:10:00,57.64,57.66,57.51,57.55,7896.0,48.7744,48.7913,48.6644,48.6983,7896.0
2020-12-28 11:20:00,57.56,57.56,57.47,57.49,4479.0,48.7067,48.7067,48.6306,48.6475,4479.0
2020-12-28 11:30:00,57.49,57.49,57.4,57.41,7222.5,48.6475,48.6475,48.5713,48.5798,7222.5
2020-12-28 11:40:00,57.41,57.46,57.32,57.34,19270.5,48.5798,48.6221,48.5036,48.5206,19270.5
2020-12-28 11:50:00,57.31,57.42,57.25,57.26,11137.5,48.4952,48.5883,48.4444,48.4529,11137.5
2020-12-28 12:00:00,57.25,57.3,57.23,57.29,10152.0,48.4444,48.4867,48.4275,48.4782,10152.0
2020-12-28 12:10:00,57.29,57.29,57.13,57.17,6219.0,48.4782,48.4782,48.3429,48.3767,6219.0
2020-12-28 12:20:00,57.15,57.18,57.13,57.13,4671.0,48.3598,48.3852,48.3429,48.3429,4671.0
2020-12-28 12:30:00,57.11,57.15,57.09,57.13,5191.5,48.3259,48.3598,48.309,48.3429,5191.5
2020-12-28 12:40:00,57.15,57.29,57.14,57.29,9097.5,48.3598,48.4782,48.3513,48.4782,9097.5
2020-12-28 12:50:00,57.29,57.29,57.25,57.27,10401.0,48.4782,48.4782,48.4444,48.4613,10401.0
2020-12-28 13:00:00,57.23,57.31,57.22,57.31,9015.0,48.4275,48.4952,48.419,48.4952,9015.0
2020-12-28 13:10:00,57.31,57.34,57.23,57.23,15150.0,48.4952,48.5206,48.4275,48.4275,15150.0
2020-12-28 13:20:00,57.23,57.25,57.15,57.17,3600.0,48.4275,48.4444,48.3598,48.3767,3600.0
2020-12-28 13:30:00,57.15,57.17,57.11,57.15,7509.0,48.3598,48.3767,48.3259,48.3598,7509.0
2020-12-28 13:40:00,57.16,57.18,57.13,57.15,10759.5,48.3682,48.3852,48.3429,48.3598,10759.5
2020-12-28 13:50:00,57.17,57.22,57.16,57.19,3882.0,48.3767,48.419,48.3682,48.3936,3882.0
2020-12-28 14:00:00,57.2,57.25,57.18,57.24,5680.5,48.4021,48.4444,48.3852,48.4359,5680.5
2020-12-28 14:10:00,57.23,57.27,57.2,57.21,10699.5,48.4275,48.4613,48.4021,48.4106,10699.5
2020-12-28 14:20:00,57.22,57.23,57.14,57.17,8983.5,48.419,48.4275,48.3513,48.3767,8983.5
2020-12-28 14:30:00,57.19,57.21,57.17,57.2,5281.5,48.3936,48.4106,48.3767,48.4021,5281.5
2020-12-28 14:40:00,57.21,57.27,57.19,57.25,6675.0,48.4106,48.4613,48.3936,48.4444,6675.0
2020-12-28 14:50:00,57.26,57.29,57.24,57.24,11305.5,48.4529,48.4782,48.4359,48.4359,11305.5
2020-12-28 15:00:00,57.24,57.24,57.14,57.14,11755.5,48.4359,48.4359,48.3513,48.3513,11755.5
2020-12-28 15:10:00,57.15,57.19,57.13,57.15,16540.5,48.3598,48.3936,48.3429,48.3598,16540.5
2020-12-28 15:20:00,57.13,57.13,57.02,57.02,17752.5,48.3429,48.3429,48.2498,48.2498,17752.5
2020-12-28 15:30:00,57.01,57.04,56.94,56.99,22884.0,48.2413,48.2667,48.1821,48.2244,22884.0
2020-12-28 15:40:00,57.01,57.05,56.94,56.94,22224.0,48.2413,48.2752,48.1821,48.1821,22224.0
2020-12-28 15:50:00,56.97,57.06,56.92,57.02,66127.5,48.2075,48.2836,48.1652,48.2498,66127.5
2020-12-29 09:30:00,57.34,57.6,57.21,57.22,16330.5,48.5206,48.7406,48.4106,48.419,16330.5
2020-12-29 09:40:00,57.21,57.22,56.95,57.03,18294.0,48.4106,48.419,48.1905,48.2582,18294.0
2020-12-29 09:50:00,56.99,57.03,56.88,57.02,10180.5,48.2244,48.2582,48.1313,48.2498,10180.5
2020-12-29 10:00:00,57.07,57.18,57.0,57.07,8488.5,48.2921,48.3852,48.2329,48.2921,8488.5
2020-12-29 10:10:00,57.06,57.08,56.87,56.87,16095.0,48.2836,48.3005,48.1228,48.1228,16095.0
2020-12-29 10:20:00,56.89,57.05,56.89,56.92,8835.0,48.1398,48.2752,48.1398,48.1652,8835.0
2020-12-29 10:30:00,56.87,56.99,56.87,56.95,8572.5,48.1228,48.2244,48.1228,48.1905,8572.5
2020-12-29 10:40:00,56.95,57.01,56.91,56.92,10843.5,48.1905,48.2413,48.1567,48.1652,10843.5
2020-12-29 10:50:00,56.87,56.97,56.86,56.87,7930.5,48.1228,48.2075,48.1144,48.1228,7930.5
2020-12-29 11:00:00,56.85,56.87,56.77,56.84,9973.5,48.1059,48.1228,48.0382,48.0975,9973.5
2020-12-29 11:10:00,56.87,56.91,56.81,56.87,11839.5,48.1228,48.1567,48.0721,48.1228,11839.5
2020-12-29 11:20:00,56.86,56.97,56.86,56.97,9060.0,48.1144,48.2075,48.1144,48.2075,9060.0
2020-12-29 11:30:00,56.96,57.03,56.93,56.99,6202.5,48.199,48.2582,48.1736,48.2244,6202.5
2020-12-29 11:40:00,56.97,57.01,56.94,56.97,6453.0,48.2075,48.2413,48.1821,48.2075,6453.0
2020-12-29 11:50:00,56.97,57.01,56.93,56.96,6151.5,48.2075,48.2413,48.1736,48.199,6151.5
2020-12-29 12:00:00,56.97,56.98,56.89,56.92,9534.0,48.2075,48.2159,48.1398,48.1652,9534.0
2020-12-29 12:10:00,56.89,56.9,56.84,56.85,6361.5,48.1398,48.1482,48.0975,48.1059,6361.5
2020-12-29 12:20:00,56.86,56.86,56.77,56.78,8067.0,48.1144,48.1144,48.0382,48.0467,8067.0
2020-12-29 12:30:00,56.77,56.77,56.67,56.69,7761.0,48.0382,48.0382,47.9536,47.9705,7761.0
2020-12-29 12:40:00,56.69,56.75,56.63,56.63,13474.5,47.9705,48.0213,47.9198,47.9198,13474.5
2020-12-29 12:50:00,56.6,56.6,56.41,56.46,16353.0,47.8944,47.8944,47.7336,47.7759,16353.0
2020-12-29 13:00:00,56.45,56.45,56.31,56.31,10702.5,47.7674,47.7674,47.649,47.649,10702.5
2020-12-29 13:10:00,56.3,56.33,56.2,56.22,19771.5,47.6405,47.6659,47.5559,47.5728,19771.5
2020-12-29 13:20:00,56.23,56.34,56.2,56.31,11899.5,47.5813,47.6744,47.5559,47.649,11899.5
2020-12-29 13:30:00,56.28,56.32,56.25,56.31,6846.0,47.6236,47.6574,47.5982,47.649,6846.0
2020-12-29 13:40:00,56.31,56.33,56.25,56.28,13069.5,47.649,47.6659,47.5982,47.6236,13069.5
2020-12-29 13:50:00,56.27,56.39,56.25,56.38,34000.5,47.6151,47.7167,47.5982,47.7082,34000.5
2020-12-29 14:00:00,56.37,56.41,56.31,56.32,33376.5,47.6998,47.7336,47.649,47.6574,33376.5
2020-12-29 14:10:00,56.33,56.39,56.33,56.38,35752.5,47.6659,47.7167,47.6659,47.7082,35752.5
2020-12-29 14:20:00,56.38,56.53,56.37,56.52,25777.5,47.7082,47.8351,47.6998,47.8267,25777.5
2020-12-29 14:30:00,56.52,56.55,56.48,56.54,7282.5,47.8267,47.8521,47.7928,47.8436,7282.5
2020-12-29 14:40:00,56.54,56.63,56.54,56.63,12009.0,47.8436,47.9198,47.8436,47.9198,12009.0
2020-12-29 14:50:00,56.64,56.71,56.63,56.69,11508.0,47.9282,47.9875,47.9198,47.9705,11508.0
2020-12-29 15:00:00,56.69,56.73,56.66,56.67,11208.0,47.9705,48.0044,47.9451,47.9536,11208.0
2020-12-29 15:10:00,56.69,56.79,56.69,56.77,12283.5,47.9705,48.0552,47.9705,48.0382,12283.5
2020-12-29 15:20:00,56.77,56.85,56.73,56.84,13296.0,48.0382,48.1059,48.0044,48.0975,13296.0
2020-12-29 15:30:00,56.83,56.96,56.81,56.96,16453.5,48.089,48.199,48.0721,48.199,16453.5
2020-12-29 15:40:00,56.97,56.98,56.88,56.89,20487.0,48.2075,48.2159,48.1313,48.1398,20487.0
2020-12-29 15:50:00,56.9,56.95,56.81,56.91,67495.5,48.1482,48.1905,48.0721,48.1567,67495.5
2020-12-30 09:30:00,57.23,57.26,56.78,57.17,16987.5,48.4275,48.4529,48.0467,48.3767,16987.5
2020-12-30 09:40:00,57.26,57.37,57.18,57.31,7023.0,48.4529,48.5459,48.3852,48.4952,7023.0
2020-12-30 09:50:00,57.31,57.39,57.21,57.39,5931.0,48.4952,48.5629,48.4106,48.5629,5931.0
2020-12-30 10:00:00,57.37,57.38,57.21,57.21,5658.0,48.5459,48.5544,48.4106,48.4106,5658.0
2020-12-30 10:10:00,57.19,57.21,57.13,57.17,2980.5,48.3936,48.4106,48.3429,48.3767,2980.5
2020-12-30 10:20:00,57.15,57.23,57.15,57.21,5775.0,48.3598,48.4275,48.3598,48.4106,5775.0
2020-12-30 10:30:00,57.23,57.37,57.23,57.25,5550.0,48.4275,48.5459,48.4275,48.4444,5550.0
2020-12-30 10:40:00,57.23,57.29,57.23,57.28,5893.5,48.4275,48.4782,48.4275,48.4698,5893.5
2020-12-30 10:50:00,57.29,57.33,57.21,57.28,6300.0,48.4782,48.5121,48.4106,48.4698,6300.0
2020-12-30 11:00:00,57.26,57.35,57.25,57.34,8184.0,48.4529,48.529,48.4444,48.5206,8184.0
2020-12-30 11:10:00,57.35,57.36,57.24,57.29,7275.0,48.529,48.5375,48.4359,48.4782,7275.0
2020-12-30 11:20:00,57.28,57.35,57.22,57.22,5715.0,48.4698,48.529,48.419,48.419,5715.0
2020-12-30 11:30:00,57.22,57.25,57.18,57.23,8349.0,48.419,48.4444,48.3852,48.4275,8349.0
2020-12-30 11:40:00,57.22,57.29,57.19,57.21,14229.0,48.419,48.4782,48.3936,48.4106,14229.0
2020-12-30 11:50:00,57.21,57.25,57.16,57.17,5055.0,48.4106,48.4444,48.3682,48.3767,5055.0
2020-12-30 12:00:00,57.15,57.19,57.11,57.15,5004.0,48.3598,48.3936,48.3259,48.3598,5004.0
2020-12-30 12:10:00,57.15,57.21,57.15,57.18,9528.0,48.3598,48.4106,48.3598,48.3852,9528.0
2020-12-30 12:20:00,57.21,57.21,57.16,57.19,12303.0,48.4106,48.4106,48.3682,48.3936,12303.0
2020-12-30 12:30:00,57.19,57.25,57.18,57.21,12805.5,48.3936,48.4444,48.3852,48.4106,12805.5
2020-12-30 12:40:00,57.22,57.25,57.21,57.22,4612.5,48.419,48.4444,48.4106,48.419,4612.5
2020-12-30 12:50:00,57.22,57.25,57.17,57.25,5283.0,48.419,48.4444,48.3767,48.4444,5283.0
2020-12-30 13:00:00,57.22,57.25,57.21,57.25,9817.5,48.419,48.4444,48.4106,48.4444,9817.5
2020-12-30 13:10:00,57.25,57.28,57.25,57.28,3607.5,48.4444,48.4698,48.4444,48.4698,3607.5
2020-12-30 13:20:00,57.28,57.28,57.21,57.25,2599.5,48.4698,48.4698,48.4106,48.4444,2599.5
2020-12-30 13:30:00,57.23,57.26,57.17,57.19,6498.0,48.4275,48.4529,48.3767,48.3936,6498.0
2020-12-30 13:40:00,57.18,57.25,57.17,57.23,3510.0,48.3852,48.4444,48.3767,48.4275,3510.0
2020-12-30 13:50:00,57.25,57.28,57.19,57.19,3450.0,48.4444,48.4698,48.3936,48.3936,3450.0
2020-12-30 14:00:00,57.18,57.19,57.15,57.16,2746.5,48.3852,48.3936,48.3598,48.3682,2746.5
2020-12-30 14:10:00,57.16,57.17,57.05,57.05,5691.0,48.3682,48.3767,48.2752,48.2752,5691.0
2020-12-30 14:20:00,57.07,57.07,57.03,57.04,4606.5,48.2921,48.2921,48.2582,48.2667,4606.5
2020-12-30 14:30:00,57.03,57.09,57.03,57.09,3900.0,48.2582,48.309,48.2582,48.309,3900.0
2020-12-30 14:40:00,57.1,57.16,57.09,57.15,3445.5,48.3175,48.3682,48.309,48.3598,3445.5
2020-12-30 14:50:00,57.15,57.15,57.07,57.08,6268.5,48.3598,48.3598,48.2921,48.3005,6268.5
2020-12-30 15:00:00,57.09,57.11,57.07,57.11,4170.0,48.309,48.3259,48.2921,48.3259,4170.0
2020-12-30 15:10:00,57.1,57.2,57.1,57.15,6247.5,48.3175,48.4021,48.3175,48.3598,6247.5
2020-12-30 15:20:00,57.15,57.2,57.14,57.19,12157.5,48.3598,48.4021,48.3513,48.3936,12157.5
2020-12-30 15:30:00,57.19,57.24,57.19,57.22,11119.5,48.3936,48.4359,48.3936,48.419,11119.5
2020-12-30 15:40:00,57.23,57.28,57.17,57.19,15001.5,48.4275,48.4698,48.3767,48.3936,15001.5
2020-12-30 15:50:00,57.18,57.3,57.18,57.21,89215.5,48.3852,48.4867,48.3852,48.4106,89215.5
2020-12-31 09:30:00,57.03,57.23,56.89,56.97,20997.0,48.2582,48.4275,48.1398,48.2075,20997.0
2020-12-31 09:40:00,56.93,57.08,56.88,57.07,6912.0,48.1736,48.3005,48.1313,48.2921,6912.0
2020-12-31 09:50:00,57.05,57.19,57.04,57.11,5980.5,48.2752,48.3936,48.2667,48.3259,5980.5
2020-12-31 10:00:00,57.13,57.21,57.07,57.2,8047.5,48.3429,48.4106,48.2921,48.4021,8047.5
2020-12-31 10:10:00,57.15,57.21,57.11,57.19,5451.0,48.3598,48.4106,48.3259,48.3936,5451.0
2020-12-31 10:20:00,57.17,57.24,57.11,57.11,4974.0,48.3767,48.4359,48.3259,48.3259,4974.0
2020-12-31 10:30:00,57.13,57.22,57.12,57.21,6012.0,48.3429,48.419,48.3344,48.4106,6012.0
2020-12-31 10:40:00,57.19,57.21,57.15,57.17,4224.0,48.3936,48.4106,48.3598,48.3767,4224.0
2020-12-31 10:50:00,57.14,57.17,57.08,57.09,3613.5,48.3513,48.3767,48.3005,48.309,3613.5
2020-12-31 11:00:00,57.11,57.18,57.09,57.09,4210.5,48.3259,48.3852,48.309,48.309,4210.5
2020-12-31 11:10:00,57.11,57.15,57.07,57.08,5923.5,48.3259,48.3598,48.2921,48.3005,5923.5
2020-12-31 11:20:00,57.09,57.15,57.09,57.11,6262.5,48.309,48.3598,48.309,48.3259,6262.5
2020-12-31 11:30:00,57.11,57.15,57.09,57.14,9565.5,48.3259,48.3598,48.309,48.3513,9565.5
2020-12-31 11:40:00,57.15,57.17,57.09,57.17,3472.5,48.3598,48.3767,48.309,48.3767,3472.5
2020-12-31 11:50:00,57.15,57.19,57.11,57.16,10942.5,48.3598,48.3936,48.3259,48.3682,10942.5
2020-12-31 12:00:00,57.16,57.2,57.15,57.2,12174.0,48.3682,48.4021,48.3598,48.4021,12174.0
2020-12-31 12:10:00,57.21,57.25,57.21,57.23,5544.0,48.4106,48.4444,48.4106,48.4275,5544.0
2020-12-31 12:20:00,57.23,57.31,57.22,57.29,8392.5,48.4275,48.4952,48.419,48.4782,8392.5
2020-12-31 12:30:00,57.32,57.37,57.31,57.33,12564.0,48.5036,48.5459,48.4952,48.5121,12564.0
2020-12-31 12:40:00,57.35,57.36,57.31,57.34,13189.5,48.529,48.5375,48.4952,48.5206,13189.5
2020-12-31 12:50:00,57.37,57.38,57.33,57.34,9100.5,48.5459,48.5544,48.5121,48.5206,9100.5
2020-12-31 13:00:00,57.35,57.4,57.3,57.36,22470.0,48.529,48.5713,48.4867,48.5375,22470.0
2020-12-31 13:10:00,57.34,57.39,57.32,57.32,8067.0,48.5206,48.5629,48.5036,48.5036,8067.0
2020-12-31 13:20:00,57.33,57.33,57.24,57.25,3984.0,48.5121,48.5121,48.4359,48.4444,3984.0
2020-12-31 13:30:00,57.25,57.25,57.13,57.18,14382.0,48.4444,48.4444,48.3429,48.3852,14382.0
2020-12-31 13:40:00,57.17,57.23,57.14,57.21,14862.0,48.3767,48.4275,48.3513,48.4106,14862.0
2020-12-31 13:50:00,57.22,57.22,57.16,57.19,9789.0,48.419,48.419,48.3682,48.3936,9789.0
2020-12-31 14:00:00,57.2,57.27,57.19,57.21,12300.0,48.4021,48.4613,48.3936,48.4106,12300.0
2020-12-31 14:10:00,57.23,57.36,57.22,57.33,25077.0,48.4275,48.5375,48.419,48.5121,25077.0
2020-12-31 14:20:00,57.3,57.32,57.22,57.23,19615.5,48.4867,48.5036,48.419,48.4275,19615.5
2020-12-31 14:30:00,57.23,57.31,57.23,57.25,26122.5,48.4275,48.4952,48.4275,48.4444,26122.5
2020-12-31 14:40:00,57.26,57.3,57.25,57.27,14109.0,48.4529,48.4867,48.4444,48.4613,14109.0
2020-12-31 14:50:00,57.29,57.29,57.17,57.17,15975.0,48.4782,48.4782,48.3767,48.3767,15975.0
2020-12-31 15:00:00,57.17,57.26,57.17,57.23,14110.5,48.3767,48.4529,48.3767,48.4275,14110.5
2020-12-31 15:10:00,57.23,57.31,57.22,57.27,33745.5,48.4275,48.4952,48.419,48.4613,33745.5
2020-12-31 15:20:00,57.27,57.34,57.26,57.31,15247.5,48.4613,48.5206,48.4529,48.4952,15247.5
2020-12-31 15:30:00,57.33,57.4,57.28,57.32,19024.5,48.5121,48.5713,48.4698,48.5036,19024.5
2020-12-31 15:40:00,57.31,57.37,57.23,57.34,55740.0,48.4952,48.5459,48.4275,48.5206,55740.0
2020-12-31 15:50:00,57.36,57.57,57.33,57.53,133327.5,48.5375,48.7152,48.5121,48.6813,133327.5
2021-01-04 09:30:00,57.71,58.15,57.58,58.15,40327.5,48.8336,49.206,48.7236,49.206,40327.5
2021-01-04 09:40:00,58.12,58.25,58.09,58.11,15393.0,49.1806,49.2906,49.1552,49.1721,15393.0
2021-01-04 09:50:00,58.04,58.04,57.7,57.87,13104.0,49.1129,49.1129,48.8252,48.969,13104.0
2021-01-04 10:00:00,57.93,57.97,57.62,57.79,35911.5,49.0198,49.0537,48.7575,48.9013,35911.5
2021-01-04 10:10:00,57.76,57.95,57.71,57.92,29886.0,48.876,49.0367,48.8336,49.0113,29886.0
2021-01-04 10:20:00,57.91,58.01,57.79,57.87,32449.5,49.0029,49.0875,48.9013,48.969,32449.5
2021-01-04 10:30:00,57.87,57.89,57.59,57.61,16405.5,48.969,48.986,48.7321,48.749,16405.5
2021-01-04 10:40:00,57.57,57.67,57.41,57.44,19450.5,48.7152,48.7998,48.5798,48.6052,19450.5
2021-01-04 10:50:00,57.43,57.43,57.08,57.2,16140.0,48.5967,48.5967,48.3005,48.4021,16140.0
2021-01-04 11:00:00,57.18,57.22,56.81,56.85,26989.5,48.3852,48.419,48.0721,48.1059,26989.5
2021-01-04 11:10:00,56.85,57.09,56.83,57.03,34932.0,48.1059,48.309,48.089,48.2582,34932.0
2021-01-04 11:20:00,57.03,57.1,56.98,57.04,25176.0,48.2582,48.3175,48.2159,48.2667,25176.0
2021-01-04 11:30:00,57.0,57.11,56.87,56.87,24573.0,48.2329,48.3259,48.1228,48.1228,24573.0
2021-01-04 11:40:00,56.84,56.97,56.83,56.93,18478.5,48.0975,48.2075,48.089,48.1736,18478.5
2021-01-04 11:50:00,56.93,56.97,56.57,56.68,20905.5,48.1736,48.2075,47.869,47.9621,20905.5
2021-01-04 12:00:00,56.59,56.79,56.53,56.58,20724.0,47.8859,48.0552,47.8351,47.8775,20724.0
2021-01-04 12:10:00,56.58,56.64,56.43,56.57,20631.0,47.8775,47.9282,47.7505,47.869,20631.0
2021-01-04 12:20:00,56.57,56.63,56.53,56.56,10725.0,47.869,47.9198,47.8351,47.8605,10725.0
2021-01-04 12:30:00,56.58,56.58,56.35,56.37,23176.5,47.8775,47.8775,47.6828,47.6998,23176.5
2021-01-04 12:40:00,56.35,56.37,56.21,56.24,12202.5,47.6828,47.6998,47.5644,47.5897,12202.5
2021-01-04 12:50:00,56.27,56.43,56.23,56.41,13110.0,47.6151,47.7505,47.5813,47.7336,13110.0
2021-01-04 13:00:00,56.41,56.45,56.35,56.42,13101.0,47.7336,47.7674,47.6828,47.7421,13101.0
2021-01-04 13:10:00,56.44,56.54,56.39,56.53,59932.5,47.759,47.8436,47.7167,47.8351,59932.5
2021-01-04 13:20:00,56.53,56.67,56.53,56.61,11949.0,47.8351,47.9536,47.8351,47.9028,11949.0
2021-01-04 13:30:00,56.62,56.62,56.5,56.52,8740.5,47.9113,47.9113,47.8098,47.8267,8740.5
2021-01-04 13:40:00,56.53,56.63,56.51,56.62,9973.5,47.8351,47.9198,47.8182,47.9113,9973.5
2021-01-04 13:50:00,56.63,56.8,56.63,56.8,26247.0,47.9198,48.0636,47.9198,48.0636,26247.0
2021-01-04 14:00:00,56.78,56.79,56.55,56.55,12055.5,48.0467,48.0552,47.8521,47.8521,12055.5
2021-01-04 14:10:00,56.57,56.57,56.47,56.5,13231.5,47.869,47.869,47.7844,47.8098,13231.5
2021-01-04 14:20:00,56.46,56.51,56.39,56.39,14988.0,47.7759,47.8182,47.7167,47.7167,14988.0
2021-01-04 14:30:00,56.35,56.39,56.25,56.29,18055.5,47.6828,47.7167,47.5982,47.6321,18055.5
2021-01-04 14:40:00,56.31,56.34,56.23,56.23,26955.0,47.649,47.6744,47.5813,47.5813,26955.0
2021-01-04 14:50:00,56.23,56.47,56.18,56.47,26775.0,47.5813,47.7844,47.539,47.7844,26775.0
2021-01-04 15:00:00,56.45,56.49,56.27,56.39,12897.0,47.7674,47.8013,47.6151,47.7167,12897.0
2021-01-04 15:10:00,56.35,56.41,56.32,56.39,25093.5,47.6828,47.7336,47.6574,47.7167,25093.5
2021-01-04 15:20:00,56.38,56.5,56.33,56.33,186748.5,47.7082,47.8098,47.6659,47.6659,186748.5
2021-01-04 15:30:00,56.31,56.51,56.25,56.47,58636.5,47.649,47.8182,47.5982,47.7844,58636.5
2021-01-04 15:40:00,56.45,56.58,56.37,56.58,61186.5,47.7674,47.8775,47.6998,47.8775,61186.5
2021-01-04 15:50:00,56.64,56.69,56.37,56.53,183535.5,47.9282,47.9705,47.6998,47.8351,183535.5
2021-01-05 09:30:00,56.47,56.77,56.31,56.63,26616.0,47.7844,48.0382,47.649,47.9198,26616.0
2021-01-05 09:40:00,56.67,56.75,56.53,56.74,9850.5,47.9536,48.0213,47.8351,48.0128,9850.5
2021-01-05 09:50:00,56.76,56.77,56.5,56.55,19422.0,48.0298,48.0382,47.8098,47.8521,19422.0
2021-01-05 10:00:00,56.61,56.93,56.47,56.6,21744.0,47.9028,48.1736,47.7844,47.8944,21744.0
2021-01-05 10:10:00,56.68,56.82,56.61,56.61,9181.5,47.9621,48.0805,47.9028,47.9028,9181.5
2021-01-05 10:20:00,56.62,56.73,56.55,56.59,8385.0,47.9113,48.0044,47.8521,47.8859,8385.0
2021-01-05 10:30:00,56.61,56.61,56.35,56.39,14391.0,47.9028,47.9028,47.6828,47.7167,14391.0
2021-01-05 10:40:00,56.37,56.61,56.15,56.44,112674.0,47.6998,47.9028,47.5136,47.759,112674.0
2021-01-05 10:50:00,56.43,56.55,56.33,56.37,42637.5,47.7505,47.8521,47.6659,47.6998,42637.5
2021-01-05 11:00:00,56.37,56.41,56.25,56.35,11712.0,47.6998,47.7336,47.5982,47.6828,11712.0
2021-01-05 11:10:00,56.35,56.42,56.3,56.33,10335.0,47.6828,47.7421,47.6405,47.6659,10335.0
2021-01-05 11:20:00,56.41,56.56,56.41,56.56,8803.5,47.7336,47.8605,47.7336,47.8605,8803.5
2021-01-05 11:30:00,56.59,56.61,56.53,56.61,12384.0,47.8859,47.9028,47.8351,47.9028,12384.0
2021-01-05 11:40:00,56.63,56.67,56.58,56.58,5532.0,47.9198,47.9536,47.8775,47.8775,5532.0
2021-01-05 11:50:00,56.6,56.69,56.6,56.62,6495.0,47.8944,47.9705,47.8944,47.9113,6495.0
2021-01-05 12:00:00,56.65,56.8,56.63,56.76,9871.5,47.9367,48.0636,47.9198,48.0298,9871.5
2021-01-05 12:10:00,56.77,56.81,56.68,56.71,9265.5,48.0382,48.0721,47.9621,47.9875,9265.5
2021-01-05 12:20:00,56.71,56.77,56.67,56.68,7687.5,47.9875,48.0382,47.9536,47.9621,7687.5
2021-01-05 12:30:00,56.65,56.79,56.65,56.79,8329.5,47.9367,48.0552,47.9367,48.0552,8329.5
2021-01-05 12:40:00,56.8,56.81,56.73,56.77,7410.0,48.0636,48.0721,48.0044,48.0382,7410.0
2021-01-05 12:50:00,56.73,56.85,56.73,56.85,15015.0,48.0044,48.1059,48.0044,48.1059,15015.0
2021-01-05 13:00:00,56.85,56.91,56.81,56.81,6525.0,48.1059,48.1567,48.0721,48.0721,6525.0
2021-01-05 13:10:00,56.81,56.83,56.75,56.78,15273.0,48.0721,48.089,48.0213,48.0467,15273.0
2021-01-05 13:20:00,56.8,56.8,56.75,56.78,6687.0,48.0636,48.0636,48.0213,48.0467,6687.0
2021-01-05 13:30:00,56.78,56.79,56.67,56.67,8989.5,48.0467,48.0552,47.9536,47.9536,8989.5
2021-01-05 13:40:00,56.67,56.68,56.58,56.63,12303.0,47.9536,47.9621,47.8775,47.9198,12303.0
2021-01-05 13:50:00,56.63,56.68,56.6,56.67,14277.0,47.9198,47.9621,47.8944,47.9536,14277.0
2021-01-05 14:00:00,56.69,56.91,56.67,56.89,19413.0,47.9705,48.1567,47.9536,48.1398,19413.0
2021-01-05 14:10:00,56.9,56.95,56.86,56.87,19257.0,48.1482,48.1905,48.1144,48.1228,19257.0
2021-01-05 14:20:00,56.89,56.91,56.85,56.87,17845.5,48.1398,48.1567,48.1059,48.1228,17845.5
2021-01-05 14:30:00,56.89,56.93,56.82,56.83,15844.5,48.1398,48.1736,48.0805,48.089,15844.5
2021-01-05 14:40:00,56.83,56.89,56.79,56.89,16789.5,48.089,48.1398,48.0552,48.1398,16789.5
2021-01-05 14:50:00,56.87,56.9,56.78,56.78,22662.0,48.1228,48.1482,48.0467,48.0467,22662.0
2021-01-05 15:00:00,56.79,56.85,56.79,56.85,28797.0,48.0552,48.1059,48.0552,48.1059,28797.0
2021-01-05 15:10:00,56.85,56.92,56.81,56.9,27102.0,48.1059,48.1652,48.0721,48.1482,27102.0
2021-01-05 15:20:00,56.89,56.92,56.83,56.86,38101.5,48.1398,48.1652,48.089,48.1144,38101.5
2021-01-05 15:30:00,56.87,56.95,56.84,56.86,43893.0,48.1228,48.1905,48.0975,48.1144,43893.0
2021-01-05 15:40:00,56.86,57.0,56.83,57.0,63526.5,48.1144,48.2329,48.089,48.2329,63526.5
2021-01-05 15:50:00,57.03,57.12,56.92,56.95,99621.0,48.2582,48.3344,48.1652,48.1905,99621.0
2021-01-06 09:30:00,57.15,58.27,56.91,58.06,63324.0,48.3598,49.3075,48.1567,49.1298,63324.0
2021-01-06 09:40:00,58.06,58.41,57.92,58.15,68596.5,49.1298,49.426,49.0113,49.206,68596.5
2021-01-06 09:50:00,58.16,58.5,58.09,58.47,57948.0,49.2144,49.5021,49.1552,49.4768,57948.0
2021-01-06 10:00:00,58.49,58.67,58.37,58.57,66171.0,49.4937,49.646,49.3921,49.5614,66171.0
2021-01-06 10:10:00,58.54,58.81,58.51,58.73,123807.0,49.536,49.7645,49.5106,49.6968,123807.0
2021-01-06 10:20:00,58.73,59.02,58.64,59.01,30777.0,49.6968,49.9422,49.6206,49.9337,30777.0
2021-01-06 10:30:00,59.1,59.1,58.91,59.02,43932.0,50.0099,50.0099,49.8491,49.9422,43932.0
2021-01-06 10:40:00,59.0,59.07,58.91,59.03,48700.5,49.9252,49.9845,49.8491,49.9506,48700.5
2021-01-06 10:50:00,59.05,59.25,59.03,59.15,48808.5,49.9675,50.1368,49.9506,50.0522,48808.5
2021-01-06 11:00:00,59.16,59.23,59.05,59.12,49848.0,50.0606,50.1199,49.9675,50.0268,49848.0
2021-01-06 11:10:00,59.09,59.21,59.01,59.18,30508.5,50.0014,50.1029,49.9337,50.0775,30508.5
2021-01-06 11:20:00,59.21,59.32,59.11,59.27,28870.5,50.1029,50.196,50.0183,50.1537,28870.5
2021-01-06 11:30:00,59.29,59.39,59.17,59.27,48051.0,50.1706,50.2552,50.0691,50.1537,48051.0
2021-01-06 11:40:00,59.27,59.42,59.21,59.42,26139.0,50.1537,50.2806,50.1029,50.2806,26139.0
2021-01-06 11:50:00,59.39,59.4,59.31,59.32,20896.5,50.2552,50.2637,50.1876,50.196,20896.5
2021-01-06 12:00:00,59.32,59.46,59.29,59.29,20307.0,50.196,50.3145,50.1706,50.1706,20307.0
2021-01-06 12:10:00,59.3,59.39,59.29,59.35,19785.0,50.1791,50.2552,50.1706,50.2214,19785.0
2021-01-06 12:20:00,59.36,59.49,59.32,59.49,57352.5,50.2299,50.3399,50.196,50.3399,57352.5
2021-01-06 12:30:00,59.45,59.59,59.42,59.57,22075.5,50.306,50.4245,50.2806,50.4076,22075.5
2021-01-06 12:40:00,59.58,59.73,59.53,59.63,61233.0,50.416,50.543,50.3737,50.4583,61233.0
2021-01-06 12:50:00,59.63,59.79,59.59,59.77,16875.0,50.4583,50.5937,50.4245,50.5768,16875.0
2021-01-06 13:00:00,59.79,59.89,59.79,59.84,32922.0,50.5937,50.6783,50.5937,50.636,32922.0
2021-01-06 13:10:00,59.84,59.95,59.77,59.87,28803.0,50.636,50.7291,50.5768,50.6614,28803.0
2021-01-06 13:20:00,59.87,59.87,59.64,59.69,23268.0,50.6614,50.6614,50.4668,50.5091,23268.0
2021-01-06 13:30:00,59.7,59.71,59.56,59.56,42892.5,50.5176,50.526,50.3991,50.3991,42892.5
2021-01-06 13:40:00,59.6,59.74,59.59,59.65,37594.5,50.4329,50.5514,50.4245,50.4753,37594.5
2021-01-06 13:50:00,59.63,59.64,59.47,59.61,28983.0,50.4583,50.4668,50.3229,50.4414,28983.0
2021-01-06 14:00:00,59.65,59.71,59.55,59.66,21198.0,50.4753,50.526,50.3906,50.4837,21198.0
2021-01-06 14:10:00,59.65,59.69,59.38,59.43,27897.0,50.4753,50.5091,50.2468,50.2891,27897.0
2021-01-06 14:20:00,59.45,59.51,59.25,59.33,28341.0,50.306,50.3568,50.1368,50.2045,28341.0
2021-01-06 14:30:00,59.35,59.55,59.28,59.39,37495.5,50.2214,50.3906,50.1622,50.2552,37495.5
2021-01-06 14:40:00,59.35,59.47,59.18,59.21,40374.0,50.2214,50.3229,50.0775,50.1029,40374.0
2021-01-06 14:50:00,59.22,59.39,59.09,59.37,34239.0,50.1114,50.2552,50.0014,50.2383,34239.0
2021-01-06 15:00:00,59.35,59.39,59.15,59.22,39996.0,50.2214,50.2552,50.0522,50.1114,39996.0
2021-01-06 15:10:00,59.25,59.44,59.19,59.28,35034.0,50.1368,50.2976,50.086,50.1622,35034.0
2021-01-06 15:20:00,59.28,59.33,58.95,59.17,59745.0,50.1622,50.2045,49.8829,50.0691,59745.0
2021-01-06 15:30:00,59.17,59.22,58.94,58.97,68830.5,50.0691,50.1114,49.8745,49.8998,68830.5
2021-01-06 15:40:00,58.95,59.19,58.93,59.15,97567.5,49.8829,50.086,49.866,50.0522,97567.5
2021-01-06 15:50:00,59.14,59.25,58.99,59.21,257890.5,50.0437,50.1368,49.9168,50.1029,257890.5
2021-01-07 09:30:00,58.53,59.27,58.53,59.21,98056.5,49.5275,50.1537,49.5275,50.1029,98056.5
2021-01-07 09:40:00,59.15,59.19,58.92,59.08,34341.0,50.0522,50.086,49.8575,49.9929,34341.0
2021-01-07 09:50:00,59.13,59.3,58.89,59.3,39805.5,50.0352,50.1791,49.8322,50.1791,39805.5
2021-01-07 10:00:00,59.27,59.59,59.27,59.35,32287.5,50.1537,50.4245,50.1537,50.2214,32287.5
2021-01-07 10:10:00,59.42,59.48,59.19,59.48,40569.0,50.2806,50.3314,50.086,50.3314,40569.0
2021-01-07 10:20:00,59.51,59.63,59.43,59.52,16882.5,50.3568,50.4583,50.2891,50.3653,16882.5
2021-01-07 10:30:00,59.55,59.75,59.54,59.74,24187.5,50.3906,50.5599,50.3822,50.5514,24187.5
2021-01-07 10:40:00,59.74,59.74,59.57,59.68,10294.5,50.5514,50.5514,50.4076,50.5006,10294.5
2021-01-07 10:50:00,59.68,59.69,59.51,59.63,36576.0,50.5006,50.5091,50.3568,50.4583,36576.0
2021-01-07 11:00:00,59.67,59.89,59.63,59.63,13543.5,50.4922,50.6783,50.4583,50.4583,13543.5
2021-01-07 11:10:00,59.63,59.67,59.51,59.64,16933.5,50.4583,50.4922,50.3568,50.4668,16933.5
2021-01-07 11:20:00,59.59,59.71,59.55,59.57,38050.5,50.4245,50.526,50.3906,50.4076,38050.5
2021-01-07 11:30:00,59.58,59.73,59.57,59.63,35295.0,50.416,50.543,50.4076,50.4583,35295.0
2021-01-07 11:40:00,59.61,59.65,59.56,59.63,19048.5,50.4414,50.4753,50.3991,50.4583,19048.5
2021-01-07 11:50:00,59.62,59.66,59.57,59.62,24213.0,50.4499,50.4837,50.4076,50.4499,24213.0
2021-01-07 12:00:00,59.64,59.79,59.61,59.75,9468.0,50.4668,50.5937,50.4414,50.5599,9468.0
2021-01-07 12:10:00,59.75,59.75,59.59,59.68,25600.5,50.5599,50.5599,50.4245,50.5006,25600.5
2021-01-07 12:20:00,59.68,59.69,59.65,59.69,12126.0,50.5006,50.5091,50.4753,50.5091,12126.0
2021-01-07 12:30:00,59.69,59.71,59.54,59.56,15870.0,50.5091,50.526,50.3822,50.3991,15870.0
2021-01-07 12:40:00,59.53,59.55,59.36,59.43,14674.5,50.3737,50.3906,50.2299,50.2891,14674.5
2021-01-07 12:50:00,59.43,59.47,59.38,59.45,12588.0,50.2891,50.3229,50.2468,50.306,12588.0
2021-01-07 13:00:00,59.47,59.5,59.31,59.31,9492.0,50.3229,50.3483,50.1876,50.1876,9492.0
2021-01-07 13:10:00,59.35,59.43,59.33,59.4,13417.5,50.2214,50.2891,50.2045,50.2637,13417.5
2021-01-07 13:20:00,59.37,59.37,59.23,59.26,12847.5,50.2383,50.2383,50.1199,50.1452,12847.5
2021-01-07 13:30:00,59.27,59.31,59.11,59.16,52210.5,50.1537,50.1876,50.0183,50.0606,52210.5
2021-01-07 13:40:00,59.14,59.23,59.13,59.15,23844.0,50.0437,50.1199,50.0352,50.0522,23844.0
2021-01-07 13:50:00,59.15,59.2,58.85,58.99,54051.0,50.0522,50.0945,49.7983,49.9168,54051.0
2021-01-07 14:00:00,58.93,58.97,58.85,58.89,23658.0,49.866,49.8998,49.7983,49.8322,23658.0
2021-01-07 14:10:00,58.87,58.91,58.71,58.71,32899.5,49.8152,49.8491,49.6798,49.6798,32899.5
2021-01-07 14:20:00,58.74,58.77,58.66,58.66,44734.5,49.7052,49.7306,49.6375,49.6375,44734.5
2021-01-07 14:30:00,58.67,58.76,58.67,58.71,25308.0,49.646,49.7221,49.646,49.6798,25308.0
2021-01-07 14:40:00,58.7,58.72,58.47,58.55,53592.0,49.6714,49.6883,49.4768,49.5444,53592.0
2021-01-07 14:50:00,58.56,58.67,58.55,58.65,46377.0,49.5529,49.646,49.5444,49.6291,46377.0
2021-01-07 15:00:00,58.65,58.73,58.65,58.72,33750.0,49.6291,49.6968,49.6291,49.6883,33750.0
2021-01-07 15:10:00,58.73,58.79,58.65,58.76,42634.5,49.6968,49.7475,49.6291,49.7221,42634.5
2021-01-07 15:20:00,58.75,58.85,58.74,58.79,45217.5,49.7137,49.7983,49.7052,49.7475,45217.5
2021-01-07 15:30:00,58.8,58.91,58.74,58.87,51400.5,49.756,49.8491,49.7052,49.8152,51400.5
2021-01-07 15:40:00,58.88,59.09,58.87,59.08,50898.0,49.8237,50.0014,49.8152,49.9929,50898.0
2021-01-07 15:50:00,59.08,59.13,58.92,58.92,172261.5,49.9929,50.0352,49.8575,49.8575,172261.5
2021-01-08 09:30:00,59.04,59.3,58.75,58.85,43879.5,49.9591,50.1791,49.7137,49.7983,43879.5
2021-01-08 09:40:00,58.83,58.84,58.65,58.78,25887.0,49.7814,49.7898,49.6291,49.7391,25887.0
2021-01-08 09:50:00,58.8,58.81,58.49,58.51,24895.5,49.756,49.7645,49.4937,49.5106,24895.5
2021-01-08 10:00:00,58.51,58.53,58.41,58.46,13887.0,49.5106,49.5275,49.426,49.4683,13887.0
2021-01-08 10:10:00,58.45,58.55,58.37,58.55,16266.0,49.4598,49.5444,49.3921,49.5444,16266.0
2021-01-08 10:20:00,58.55,58.55,58.38,58.39,18921.0,49.5444,49.5444,49.4006,49.4091,18921.0
2021-01-08 10:30:00,58.4,58.47,58.39,58.44,16366.5,49.4175,49.4768,49.4091,49.4514,16366.5
2021-01-08 10:40:00,58.38,58.54,58.35,58.52,11326.5,49.4006,49.536,49.3752,49.5191,11326.5
2021-01-08 10:50:00,58.51,58.58,58.5,58.56,10293.0,49.5106,49.5698,49.5021,49.5529,10293.0
2021-01-08 11:00:00,58.55,58.65,58.33,58.33,82108.5,49.5444,49.6291,49.3583,49.3583,82108.5
2021-01-08 11:10:00,58.36,58.38,58.25,58.32,8380.5,49.3837,49.4006,49.2906,49.3498,8380.5
2021-01-08 11:20:00,58.33,58.34,58.17,58.18,12150.0,49.3583,49.3667,49.2229,49.2314,12150.0
2021-01-08 11:30:00,58.2,58.21,58.15,58.19,16897.5,49.2483,49.2567,49.206,49.2398,16897.5
2021-01-08 11:40:00,58.16,58.19,58.13,58.17,9150.0,49.2144,49.2398,49.189,49.2229,9150.0
2021-01-08 11:50:00,58.14,58.3,58.14,58.3,15883.5,49.1975,49.3329,49.1975,49.3329,15883.5
2021-01-08 12:00:00,58.31,58.33,58.22,58.31,10873.5,49.3414,49.3583,49.2652,49.3414,10873.5
2021-01-08 12:10:00,58.31,58.39,58.31,58.38,7861.5,49.3414,49.4091,49.3414,49.4006,7861.5
2021-01-08 12:20:00,58.37,58.39,58.33,58.39,9027.0,49.3921,49.4091,49.3583,49.4091,9027.0
2021-01-08 12:30:00,58.39,58.41,58.36,58.37,15832.5,49.4091,49.426,49.3837,49.3921,15832.5
2021-01-08 12:40:00,58.37,58.37,58.26,58.26,7434.0,49.3921,49.3921,49.2991,49.2991,7434.0
2021-01-08 12:50:00,58.27,58.33,58.27,58.31,10963.5,49.3075,49.3583,49.3075,49.3414,10963.5
2021-01-08 13:00:00,58.32,58.41,58.31,58.39,31114.5,49.3498,49.426,49.3414,49.4091,31114.5
2021-01-08 13:10:00,58.39,58.42,58.24,58.25,20914.5,49.4091,49.4344,49.2821,49.2906,20914.5
2021-01-08 13:20:00,58.25,58.27,58.12,58.13,16455.0,49.2906,49.3075,49.1806,49.189,16455.0
2021-01-08 13:30:00,58.13,58.14,57.91,57.99,24334.5,49.189,49.1975,49.0029,49.0706,24334.5
2021-01-08 13:40:00,57.99,58.01,57.85,57.91,21724.5,49.0706,49.0875,48.9521,49.0029,21724.5
2021-01-08 13:50:00,57.91,57.92,57.73,57.78,21679.5,49.0029,49.0113,48.8506,48.8929,21679.5
2021-01-08 14:00:00,57.78,57.96,57.78,57.96,18601.5,48.8929,49.0452,48.8929,49.0452,18601.5
2021-01-08 14:10:00,58.01,58.13,58.01,58.1,33658.5,49.0875,49.189,49.0875,49.1637,33658.5
2021-01-08 14:20:00,58.13,58.13,58.01,58.11,13873.5,49.189,49.189,49.0875,49.1721,13873.5
2021-01-08 14:30:00,58.11,58.16,58.06,58.08,12739.5,49.1721,49.2144,49.1298,49.1467,12739.5
2021-01-08 14:40:00,58.07,58.08,57.91,57.99,16044.0,49.1383,49.1467,49.0029,49.0706,16044.0
2021-01-08 14:50:00,57.99,58.11,57.99,58.05,12568.5,49.0706,49.1721,49.0706,49.1214,12568.5
2021-01-08 15:00:00,58.07,58.23,58.05,58.22,16927.5,49.1383,49.2737,49.1214,49.2652,16927.5
2021-01-08 15:10:00,58.21,58.26,58.17,58.23,47830.5,49.2567,49.2991,49.2229,49.2737,47830.5
2021-01-08 15:20:00,58.23,58.25,58.17,58.23,31222.5,49.2737,49.2906,49.2229,49.2737,31222.5
2021-01-08 15:30:00,58.24,58.4,58.17,58.39,52920.0,49.2821,49.4175,49.2229,49.4091,52920.0
2021-01-08 15:40:00,58.4,58.52,58.39,58.42,55317.0,49.4175,49.5191,49.4091,49.4344,55317.0
2021-01-08 15:50:00,58.47,58.64,58.45,58.54,152769.0,49.4768,49.6206,49.4598,49.536,152769.0
2021-01-11 09:30:00,58.35,58.51,58.04,58.37,51609.0,49.3752,49.5106,49.1129,49.3921,51609.0
2021-01-11 09:40:00,58.35,58.57,58.25,58.44,18511.5,49.3752,49.5614,49.2906,49.4514,18511.5
2021-01-11 09:50:00,58.44,58.59,58.33,58.51,11721.0,49.4514,49.5783,49.3583,49.5106,11721.0
2021-01-11 10:00:00,58.47,58.59,58.39,58.47,12787.5,49.4768,49.5783,49.4091,49.4768,12787.5
2021-01-11 10:10:00,58.44,58.51,58.22,58.22,11985.0,49.4514,49.5106,49.2652,49.2652,11985.0
2021-01-11 10:20:00,58.24,58.51,58.19,58.43,16863.0,49.2821,49.5106,49.2398,49.4429,16863.0
2021-01-11 10:30:00,58.42,58.53,58.41,58.46,11977.5,49.4344,49.5275,49.426,49.4683,11977.5
2021-01-11 10:40:00,58.44,58.48,58.35,58.4,9330.0,49.4514,49.4852,49.3752,49.4175,9330.0
2021-01-11 10:50:00,58.35,58.5,58.35,58.49,7441.5,49.3752,49.5021,49.3752,49.4937,7441.5
2021-01-11 11:00:00,58.47,58.57,58.45,58.57,10986.0,49.4768,49.5614,49.4598,49.5614,10986.0
2021-01-11 11:10:00,58.57,58.63,58.42,58.61,9069.0,49.5614,49.6121,49.4344,49.5952,9069.0
2021-01-11 11:20:00,58.59,58.75,58.57,58.75,9804.0,49.5783,49.7137,49.5614,49.7137,9804.0
2021-01-11 11:30:00,58.71,58.72,58.55,58.59,9175.5,49.6798,49.6883,49.5444,49.5783,9175.5
2021-01-11 11:40:00,58.57,58.62,58.52,58.55,9429.0,49.5614,49.6037,49.5191,49.5444,9429.0
2021-01-11 11:50:00,58.53,58.6,58.5,58.5,6732.0,49.5275,49.5868,49.5021,49.5021,6732.0
2021-01-11 12:00:00,58.51,58.59,58.48,58.55,5644.5,49.5106,49.5783,49.4852,49.5444,5644.5
2021-01-11 12:10:00,58.55,58.65,58.55,58.57,6565.5,49.5444,49.6291,49.5444,49.5614,6565.5
2021-01-11 12:20:00,58.57,58.59,58.54,58.55,3855.0,49.5614,49.5783,49.536,49.5444,3855.0
2021-01-11 12:30:00,58.58,58.62,58.55,58.59,6588.0,49.5698,49.6037,49.5444,49.5783,6588.0
2021-01-11 12:40:00,58.63,58.66,58.6,58.65,5697.0,49.6121,49.6375,49.5868,49.6291,5697.0
2021-01-11 12:50:00,58.65,58.7,58.65,58.68,3835.5,49.6291,49.6714,49.6291,49.6545,3835.5
2021-01-11 13:00:00,58.67,58.72,58.66,58.68,9175.5,49.646,49.6883,49.6375,49.6545,9175.5
2021-01-11 13:10:00,58.69,58.7,58.66,58.66,3750.0,49.6629,49.6714,49.6375,49.6375,3750.0
2021-01-11 13:20:00,58.65,58.66,58.57,58.57,7593.0,49.6291,49.6375,49.5614,49.5614,7593.0
2021-01-11 13:30:00,58.57,58.62,58.56,58.61,6223.5,49.5614,49.6037,49.5529,49.5952,6223.5
2021-01-11 13:40:00,58.6,58.6,58.51,58.51,9187.5,49.5868,49.5868,49.5106,49.5106,9187.5
2021-01-11 13:50:00,58.53,58.59,58.53,58.58,5482.5,49.5275,49.5783,49.5275,49.5698,5482.5
2021-01-11 14:00:00,58.55,58.56,58.51,58.54,10813.5,49.5444,49.5529,49.5106,49.536,10813.5
2021-01-11 14:10:00,58.55,58.63,58.55,58.57,10246.5,49.5444,49.6121,49.5444,49.5614,10246.5
2021-01-11 14:20:00,58.58,58.6,58.53,58.58,10123.5,49.5698,49.5868,49.5275,49.5698,10123.5
2021-01-11 14:30:00,58.57,58.59,58.53,58.55,8479.5,49.5614,49.5783,49.5275,49.5444,8479.5
2021-01-11 14:40:00,58.54,58.59,58.53,58.59,10209.0,49.536,49.5783,49.5275,49.5783,10209.0
2021-01-11 14:50:00,58.57,58.71,58.55,58.7,24832.5,49.5614,49.6798,49.5444,49.6714,24832.5
2021-01-11 15:00:00,58.69,58.74,58.62,58.65,17781.0,49.6629,49.7052,49.6037,49.6291,17781.0
2021-01-11 15:10:00,58.61,58.63,58.53,58.59,17647.5,49.5952,49.6121,49.5275,49.5783,17647.5
2021-01-11 15:20:00,58.57,58.67,58.57,58.63,21994.5,49.5614,49.646,49.5614,49.6121,21994.5
2021-01-11 15:30:00,58.63,58.68,58.53,58.54,24301.5,49.6121,49.6545,49.5275,49.536,24301.5
2021-01-11 15:40:00,58.53,58.71,58.51,58.69,29797.5,49.5275,49.6798,49.5106,49.6629,29797.5
2021-01-11 15:50:00,58.68,58.85,58.68,58.81,157056.0,49.6545,49.7983,49.6545,49.7645,157056.0
2021-01-12 09:30:00,58.97,58.97,58.45,58.55,34956.0,49.8998,49.8998,49.4598,49.5444,34956.0
2021-01-12 09:40:00,58.51,59.04,58.45,59.03,11313.0,49.5106,49.9591,49.4598,49.9506,11313.0
2021-01-12 09:50:00,59.01,59.17,58.93,59.17,12570.0,49.9337,50.0691,49.866,50.0691,12570.0
2021-01-12 10:00:00,59.11,59.23,59.08,59.2,10392.0,50.0183,50.1199,49.9929,50.0945,10392.0
2021-01-12 10:10:00,59.21,59.42,59.18,59.39,21961.5,50.1029,50.2806,50.0775,50.2552,21961.5
2021-01-12 10:20:00,59.43,59.49,59.3,59.3,11470.5,50.2891,50.3399,50.1791,50.1791,11470.5
2021-01-12 10:30:00,59.31,59.43,59.19,59.43,15829.5,50.1876,50.2891,50.086,50.2891,15829.5
2021-01-12 10:40:00,59.42,59.53,59.35,59.4,24511.5,50.2806,50.3737,50.2214,50.2637,24511.5
2021-01-12 10:50:00,59.41,59.45,59.35,59.41,9342.0,50.2722,50.306,50.2214,50.2722,9342.0
2021-01-12 11:00:00,59.41,59.52,59.37,59.5,10381.5,50.2722,50.3653,50.2383,50.3483,10381.5
2021-01-12 11:10:00,59.53,59.62,59.53,59.56,6378.0,50.3737,50.4499,50.3737,50.3991,6378.0
2021-01-12 11:20:00,59.55,59.67,59.52,59.62,21421.5,50.3906,50.4922,50.3653,50.4499,21421.5
2021-01-12 11:30:00,59.63,59.71,59.57,59.67,29901.0,50.4583,50.526,50.4076,50.4922,29901.0
2021-01-12 11:40:00,59.63,59.69,59.55,59.59,13333.5,50.4583,50.5091,50.3906,50.4245,13333.5
2021-01-12 11:50:00,59.55,59.63,59.45,59.62,7689.0,50.3906,50.4583,50.306,50.4499,7689.0
2021-01-12 12:00:00,59.62,59.63,59.47,59.52,8592.0,50.4499,50.4583,50.3229,50.3653,8592.0
2021-01-12 12:10:00,59.47,59.59,59.41,59.59,9766.5,50.3229,50.4245,50.2722,50.4245,9766.5
2021-01-12 12:20:00,59.56,59.61,59.49,59.57,157830.0,50.3991,50.4414,50.3399,50.4076,157830.0
2021-01-12 12:30:00,59.58,59.59,59.47,59.57,62454.0,50.416,50.4245,50.3229,50.4076,62454.0
2021-01-12 12:40:00,59.53,59.63,59.47,59.55,12783.0,50.3737,50.4583,50.3229,50.3906,12783.0
2021-01-12 12:50:00,59.57,59.59,59.46,59.47,10471.5,50.4076,50.4245,50.3145,50.3229,10471.5
2021-01-12 13:00:00,59.5,59.5,59.37,59.37,9801.0,50.3483,50.3483,50.2383,50.2383,9801.0
2021-01-12 13:10:00,59.37,59.41,59.35,59.37,11331.0,50.2383,50.2722,50.2214,50.2383,11331.0
2021-01-12 13:20:00,59.37,59.47,59.34,59.47,15516.0,50.2383,50.3229,50.2129,50.3229,15516.0
2021-01-12 13:30:00,59.39,59.47,59.35,59.45,9840.0,50.2552,50.3229,50.2214,50.306,9840.0
2021-01-12 13:40:00,59.46,59.46,59.36,59.39,6687.0,50.3145,50.3145,50.2299,50.2552,6687.0
2021-01-12 13:50:00,59.4,59.44,59.36,59.44,8169.0,50.2637,50.2976,50.2299,50.2976,8169.0
2021-01-12 14:00:00,59.45,59.53,59.43,59.49,9789.0,50.306,50.3737,50.2891,50.3399,9789.0
2021-01-12 14:10:00,59.54,59.57,59.49,59.51,11016.0,50.3822,50.4076,50.3399,50.3568,11016.0
2021-01-12 14:20:00,59.53,59.57,59.47,59.54,9894.0,50.3737,50.4076,50.3229,50.3822,9894.0
2021-01-12 14:30:00,59.57,59.64,59.56,59.63,7336.5,50.4076,50.4668,50.3991,50.4583,7336.5
2021-01-12 14:40:00,59.63,59.65,59.55,59.59,5418.0,50.4583,50.4753,50.3906,50.4245,5418.0
2021-01-12 14:50:00,59.59,59.67,59.56,59.67,8034.0,50.4245,50.4922,50.3991,50.4922,8034.0
2021-01-12 15:00:00,59.68,59.75,59.64,59.65,18327.0,50.5006,50.5599,50.4668,50.4753,18327.0
2021-01-12 15:10:00,59.63,59.7,59.56,59.65,31521.0,50.4583,50.5176,50.3991,50.4753,31521.0
2021-01-12 15:20:00,59.65,59.68,59.51,59.53,14337.0,50.4753,50.5006,50.3568,50.3737,14337.0
2021-01-12 15:30:00,59.5,59.58,59.45,59.54,29565.0,50.3483,50.416,50.306,50.3822,29565.0
2021-01-12 15:40:00,59.55,59.66,59.53,59.65,34747.5,50.3906,50.4837,50.3737,50.4753,34747.5
2021-01-12 15:50:00,59.67,59.77,59.59,59.65,110701.5,50.4922,50.5768,50.4245,50.4753,110701.5
2021-01-13 09:30:00,59.89,59.93,59.33,59.44,64261.5,50.6783,50.7122,50.2045,50.2976,64261.5
2021-01-13 09:40:00,59.43,59.44,58.93,58.97,35866.5,50.2891,50.2976,49.866,49.8998,35866.5
2021-01-13 09:50:00,58.97,59.1,58.86,59.08,28621.5,49.8998,50.0099,49.8068,49.9929,28621.5
2021-01-13 10:00:00,59.09,59.09,58.75,58.89,33181.5,50.0014,50.0014,49.7137,49.8322,33181.5
2021-01-13 10:10:00,58.9,58.97,58.86,58.9,26521.5,49.8406,49.8998,49.8068,49.8406,26521.5
2021-01-13 10:20:00,58.94,59.15,58.94,59.13,4746.0,49.8745,50.0522,49.8745,50.0352,4746.0
2021-01-13 10:30:00,59.18,59.33,59.13,59.27,82936.5,50.0775,50.2045,50.0352,50.1537,82936.5
2021-01-13 10:40:00,59.3,59.34,59.19,59.27,12667.5,50.1791,50.2129,50.086,50.1537,12667.5
2021-01-13 10:50:00,59.25,59.5,59.24,59.38,76692.0,50.1368,50.3483,50.1283,50.2468,76692.0
2021-01-13 11:00:00,59.41,59.41,59.2,59.24,7603.5,50.2722,50.2722,50.0945,50.1283,7603.5
2021-01-13 11:10:00,59.27,59.39,59.24,59.39,6891.0,50.1537,50.2552,50.1283,50.2552,6891.0
2021-01-13 11:20:00,59.43,59.43,59.31,59.31,8398.5,50.2891,50.2891,50.1876,50.1876,8398.5
2021-01-13 11:30:00,59.31,59.59,59.29,59.55,87759.0,50.1876,50.4245,50.1706,50.3906,87759.0
2021-01-13 11:40:00,59.58,59.58,59.49,59.57,11614.5,50.416,50.416,50.3399,50.4076,11614.5
2021-01-13 11:50:00,59.59,59.63,59.55,59.62,8302.5,50.4245,50.4583,50.3906,50.4499,8302.5
2021-01-13 12:00:00,59.6,59.6,59.41,59.45,13392.0,50.4329,50.4329,50.2722,50.306,13392.0
2021-01-13 12:10:00,59.44,59.47,59.4,59.41,9889.5,50.2976,50.3229,50.2637,50.2722,9889.5
2021-01-13 12:20:00,59.39,59.47,59.35,59.47,11982.0,50.2552,50.3229,50.2214,50.3229,11982.0
2021-01-13 12:30:00,59.46,59.5,59.42,59.44,6447.0,50.3145,50.3483,50.2806,50.2976,6447.0
2021-01-13 12:40:00,59.47,59.51,59.4,59.51,6121.5,50.3229,50.3568,50.2637,50.3568,6121.5
2021-01-13 12:50:00,59.51,59.59,59.49,59.51,7162.5,50.3568,50.4245,50.3399,50.3568,7162.5
2021-01-13 13:00:00,59.49,59.49,59.35,59.37,10824.0,50.3399,50.3399,50.2214,50.2383,10824.0
2021-01-13 13:10:00,59.36,59.41,59.34,59.39,11260.5,50.2299,50.2722,50.2129,50.2552,11260.5
2021-01-13 13:20:00,59.36,59.41,59.32,59.39,4692.0,50.2299,50.2722,50.196,50.2552,4692.0
2021-01-13 13:30:00,59.38,59.39,59.31,59.39,9300.0,50.2468,50.2552,50.1876,50.2552,9300.0
2021-01-13 13:40:00,59.4,59.42,59.33,59.37,6571.5,50.2637,50.2806,50.2045,50.2383,6571.5
2021-01-13 13:50:00,59.37,59.38,59.29,59.33,5289.0,50.2383,50.2468,50.1706,50.2045,5289.0
2021-01-13 14:00:00,59.33,59.49,59.29,59.45,20331.0,50.2045,50.3399,50.1706,50.306,20331.0
2021-01-13 14:10:00,59.45,59.57,59.39,59.43,72580.5,50.306,50.4076,50.2552,50.2891,72580.5
2021-01-13 14:20:00,59.43,59.61,59.41,59.56,21685.5,50.2891,50.4414,50.2722,50.3991,21685.5
2021-01-13 14:30:00,59.56,59.61,59.45,59.49,20124.0,50.3991,50.4414,50.306,50.3399,20124.0
2021-01-13 14:40:00,59.47,59.49,59.43,59.43,9009.0,50.3229,50.3399,50.2891,50.2891,9009.0
2021-01-13 14:50:00,59.43,59.47,59.4,59.4,10098.0,50.2891,50.3229,50.2637,50.2637,10098.0
2021-01-13 15:00:00,59.39,59.43,59.36,59.39,27313.5,50.2552,50.2891,50.2299,50.2552,27313.5
2021-01-13 15:10:00,59.43,59.46,59.37,59.4,10648.5,50.2891,50.3145,50.2383,50.2637,10648.5
2021-01-13 15:20:00,59.4,59.41,59.32,59.35,28464.0,50.2637,50.2722,50.196,50.2214,28464.0
2021-01-13 15:30:00,59.34,59.39,59.27,59.37,43714.5,50.2129,50.2552,50.1537,50.2383,43714.5
2021-01-13 15:40:00,59.37,59.43,59.34,59.4,28521.0,50.2383,50.2891,50.2129,50.2637,28521.0
2021-01-13 15:50:00,59.38,59.43,59.29,59.29,88837.5,50.2468,50.2891,50.1706,50.1706,88837.5
2021-01-14 09:30:00,59.33,59.74,59.26,59.73,39945.0,50.2045,50.5514,50.1452,50.543,39945.0
2021-01-14 09:40:00,59.77,59.77,59.51,59.55,7162.5,50.5768,50.5768,50.3568,50.3906,7162.5
2021-01-14 09:50:00,59.51,59.69,59.46,59.59,11955.0,50.3568,50.5091,50.3145,50.4245,11955.0
2021-01-14 10:00:00,59.63,59.69,59.5,59.5,8473.5,50.4583,50.5091,50.3483,50.3483,8473.5
2021-01-14 10:10:00,59.53,59.63,59.51,59.6,5700.0,50.3737,50.4583,50.3568,50.4329,5700.0
2021-01-14 10:20:00,59.57,59.6,59.46,59.49,8286.0,50.4076,50.4329,50.3145,50.3399,8286.0
2021-01-14 10:30:00,59.53,59.54,59.42,59.48,7725.0,50.3737,50.3822,50.2806,50.3314,7725.0
2021-01-14 10:40:00,59.46,59.49,59.31,59.31,7800.0,50.3145,50.3399,50.1876,50.1876,7800.0
2021-01-14 10:50:00,59.31,59.35,59.19,59.32,10500.0,50.1876,50.2214,50.086,50.196,10500.0
2021-01-14 11:00:00,59.29,59.3,59.16,59.19,16018.5,50.1706,50.1791,50.0606,50.086,16018.5
2021-01-14 11:10:00,59.19,59.27,59.17,59.26,14901.0,50.086,50.1537,50.0691,50.1452,14901.0
2021-01-14 11:20:00,59.23,59.37,59.23,59.36,8847.0,50.1199,50.2383,50.1199,50.2299,8847.0
2021-01-14 11:30:00,59.38,59.43,59.35,59.41,7578.0,50.2468,50.2891,50.2214,50.2722,7578.0
2021-01-14 11:40:00,59.43,59.56,59.41,59.55,9957.0,50.2891,50.3991,50.2722,50.3906,9957.0
2021-01-14 11:50:00,59.57,59.65,59.55,59.61,9865.5,50.4076,50.4753,50.3906,50.4414,9865.5
2021-01-14 12:00:00,59.63,59.87,59.61,59.84,27231.0,50.4583,50.6614,50.4414,50.636,27231.0
2021-01-14 12:10:00,59.84,59.92,59.8,59.83,24817.5,50.636,50.7037,50.6022,50.6276,24817.5
2021-01-14 12:20:00,59.84,59.84,59.74,59.79,9675.0,50.636,50.636,50.5514,50.5937,9675.0
2021-01-14 12:30:00,59.81,59.81,59.71,59.75,10098.0,50.6106,50.6106,50.526,50.5599,10098.0
2021-01-14 12:40:00,59.76,59.84,59.73,59.84,14878.5,50.5683,50.636,50.543,50.636,14878.5
2021-01-14 12:50:00,59.83,59.85,59.77,59.81,28710.0,50.6276,50.6445,50.5768,50.6106,28710.0
2021-01-14 13:00:00,59.82,59.89,59.81,59.89,16087.5,50.6191,50.6783,50.6106,50.6783,16087.5
2021-01-14 13:10:00,59.87,59.87,59.69,59.73,24154.5,50.6614,50.6614,50.5091,50.543,24154.5
2021-01-14 13:20:00,59.71,59.8,59.71,59.79,11878.5,50.526,50.6022,50.526,50.5937,11878.5
2021-01-14 13:30:00,59.79,59.83,59.75,59.81,12603.0,50.5937,50.6276,50.5599,50.6106,12603.0
2021-01-14 13:40:00,59.83,59.85,59.78,59.78,11956.5,50.6276,50.6445,50.5853,50.5853,11956.5
2021-01-14 13:50:00,59.79,59.79,59.68,59.69,12688.5,50.5937,50.5937,50.5006,50.5091,12688.5
2021-01-14 14:00:00,59.7,59.76,59.67,59.69,26586.0,50.5176,50.5683,50.4922,50.5091,26586.0
2021-01-14 14:10:00,59.69,59.71,59.64,59.7,8977.5,50.5091,50.526,50.4668,50.5176,8977.5
2021-01-14 14:20:00,59.71,59.72,59.65,59.65,11503.5,50.526,50.5345,50.4753,50.4753,11503.5
2021-01-14 14:30:00,59.65,59.68,59.63,59.68,14662.5,50.4753,50.5006,50.4583,50.5006,14662.5
2021-01-14 14:40:00,59.67,59.68,59.63,59.65,19693.5,50.4922,50.5006,50.4583,50.4753,19693.5
2021-01-14 14:50:00,59.67,59.71,59.66,59.69,12052.5,50.4922,50.526,50.4837,50.5091,12052.5
2021-01-14 15:00:00,59.69,59.75,59.61,59.61,18097.5,50.5091,50.5599,50.4414,50.4414,18097.5
2021-01-14 15:10:00,59.61,59.63,59.51,59.55,18808.5,50.4414,50.4583,50.3568,50.3906,18808.5
2021-01-14 15:20:00,59.52,59.64,59.46,59.49,21706.5,50.3653,50.4668,50.3145,50.3399,21706.5
2021-01-14 15:30:00,59.49,59.59,59.45,59.46,30493.5,50.3399,50.4245,50.306,50.3145,30493.5
2021-01-14 15:40:00,59.46,59.55,59.45,59.55,26208.0,50.3145,50.3906,50.306,50.3906,26208.0
2021-01-14 15:50:00,59.55,59.59,59.37,59.52,93195.0,50.3906,50.4245,50.2383,50.3653,93195.0
2021-01-15 09:30:00,59.08,59.15,57.87,57.99,233736.0,49.9929,50.0522,48.969,49.0706,233736.0
2021-01-15 09:40:00,57.99,58.28,57.79,58.25,49675.5,49.0706,49.316,48.9013,49.2906,49675.5
2021-01-15 09:50:00,58.26,58.3,57.82,57.98,27414.0,49.2991,49.3329,48.9267,49.0621,27414.0
2021-01-15 10:00:00,58.02,58.13,57.73,57.85,18394.5,49.096,49.189,48.8506,48.9521,18394.5
2021-01-15 10:10:00,57.81,58.03,57.68,57.78,26658.0,48.9183,49.1044,48.8083,48.8929,26658.0
2021-01-15 10:20:00,57.7,57.84,57.59,57.64,24313.5,48.8252,48.9437,48.7321,48.7744,24313.5
2021-01-15 10:30:00,57.65,57.91,57.59,57.86,40653.0,48.7829,49.0029,48.7321,48.9606,40653.0
2021-01-15 10:40:00,57.85,58.07,57.82,57.95,28759.5,48.9521,49.1383,48.9267,49.0367,28759.5
2021-01-15 10:50:00,57.95,58.01,57.77,57.89,15862.5,49.0367,49.0875,48.8844,48.986,15862.5
2021-01-15 11:00:00,57.86,57.86,57.69,57.73,21630.0,48.9606,48.9606,48.8167,48.8506,21630.0
2021-01-15 11:10:00,57.73,57.83,57.64,57.71,14979.0,48.8506,48.9352,48.7744,48.8336,14979.0
2021-01-15 11:20:00,57.73,57.99,57.73,57.99,11364.0,48.8506,49.0706,48.8506,49.0706,11364.0
2021-01-15 11:30:00,57.97,58.07,57.9,58.03,14347.5,49.0537,49.1383,48.9944,49.1044,14347.5
2021-01-15 11:40:00,58.05,58.12,58.01,58.01,10981.5,49.1214,49.1806,49.0875,49.0875,10981.5
2021-01-15 11:50:00,58.01,58.01,57.89,57.95,9484.5,49.0875,49.0875,48.986,49.0367,9484.5
2021-01-15 12:00:00,57.95,58.02,57.91,58.01,10957.5,49.0367,49.096,49.0029,49.0875,10957.5
2021-01-15 12:10:00,57.99,58.13,57.95,58.13,12442.5,49.0706,49.189,49.0367,49.189,12442.5
2021-01-15 12:20:00,58.14,58.23,58.07,58.19,12969.0,49.1975,49.2737,49.1383,49.2398,12969.0
2021-01-15 12:30:00,58.21,58.32,58.19,58.32,8329.5,49.2567,49.3498,49.2398,49.3498,8329.5
2021-01-15 12:40:00,58.32,58.37,58.31,58.37,9499.5,49.3498,49.3921,49.3414,49.3921,9499.5
2021-01-15 12:50:00,58.37,58.44,58.33,58.43,10863.0,49.3921,49.4514,49.3583,49.4429,10863.0
2021-01-15 13:00:00,58.41,58.41,58.31,58.34,24685.5,49.426,49.426,49.3414,49.3667,24685.5
2021-01-15 13:10:00,58.34,58.51,58.31,58.48,7986.0,49.3667,49.5106,49.3414,49.4852,7986.0
2021-01-15 13:20:00,58.49,58.55,58.47,58.52,9870.0,49.4937,49.5444,49.4768,49.5191,9870.0
2021-01-15 13:30:00,58.53,58.57,58.45,58.49,8527.5,49.5275,49.5614,49.4598,49.4937,8527.5
2021-01-15 13:40:00,58.49,58.57,58.48,58.49,9565.5,49.4937,49.5614,49.4852,49.4937,9565.5
2021-01-15 13:50:00,58.51,58.53,58.41,58.46,9754.5,49.5106,49.5275,49.426,49.4683,9754.5
2021-01-15 14:00:00,58.47,58.54,58.41,58.43,8857.5,49.4768,49.536,49.426,49.4429,8857.5
2021-01-15 14:10:00,58.45,58.52,58.4,58.45,8331.0,49.4598,49.5191,49.4175,49.4598,8331.0
2021-01-15 14:20:00,58.49,58.55,58.47,58.55,11725.5,49.4937,49.5444,49.4768,49.5444,11725.5
2021-01-15 14:30:00,58.54,58.63,58.53,58.61,18033.0,49.536,49.6121,49.5275,49.5952,18033.0
2021-01-15 14:40:00,58.6,58.68,58.57,58.67,13263.0,49.5868,49.6545,49.5614,49.646,13263.0
2021-01-15 14:50:00,58.65,58.72,58.63,58.68,10680.0,49.6291,49.6883,49.6121,49.6545,10680.0
2021-01-15 15:00:00,58.71,58.72,58.57,58.61,14137.5,49.6798,49.6883,49.5614,49.5952,14137.5
2021-01-15 15:10:00,58.62,58.85,58.62,58.84,19635.0,49.6037,49.7983,49.6037,49.7898,19635.0
2021-01-15 15:20:00,58.8,58.83,58.77,58.77,17352.0,49.756,49.7814,49.7306,49.7306,17352.0
2021-01-15 15:30:00,58.77,58.8,58.69,58.72,32254.5,49.7306,49.756,49.6629,49.6883,32254.5
2021-01-15 15:40:00,58.73,58.79,58.65,58.68,27220.5,49.6968,49.7475,49.6291,49.6545,27220.5
2021-01-15 15:50:00,58.7,58.83,58.68,58.79,86092.5,49.6714,49.7814,49.6545,49.7475,86092.5
2021-01-19 09:30:00,58.78,59.72,58.66,59.27,46933.5,49.7391,50.5345,49.6375,50.1537,46933.5
2021-01-19 09:40:00,59.27,59.41,59.07,59.26,21463.5,50.1537,50.2722,49.9845,50.1452,21463.5
2021-01-19 09:50:00,59.21,59.32,59.05,59.21,18132.0,50.1029,50.196,49.9675,50.1029,18132.0
2021-01-19 10:00:00,59.2,59.25,59.07,59.21,29938.5,50.0945,50.1368,49.9845,50.1029,29938.5
2021-01-19 10:10:00,59.23,59.47,59.16,59.39,21720.0,50.1199,50.3229,50.0606,50.2552,21720.0
2021-01-19 10:20:00,59.41,59.56,59.28,59.45,12562.5,50.2722,50.3991,50.1622,50.306,12562.5
2021-01-19 10:30:00,59.51,59.6,59.41,59.49,16666.5,50.3568,50.4329,50.2722,50.3399,16666.5
2021-01-19 10:40:00,59.47,59.67,59.43,59.61,16683.0,50.3229,50.4922,50.2891,50.4414,16683.0
2021-01-19 10:50:00,59.64,59.65,59.43,59.5,13528.5,50.4668,50.4753,50.2891,50.3483,13528.5
2021-01-19 11:00:00,59.49,59.52,59.37,59.37,15828.0,50.3399,50.3653,50.2383,50.2383,15828.0
2021-01-19 11:10:00,59.39,59.44,59.26,59.3,15112.5,50.2552,50.2976,50.1452,50.1791,15112.5
2021-01-19 11:20:00,59.32,59.39,59.29,59.29,26910.0,50.196,50.2552,50.1706,50.1706,26910.0
2021-01-19 11:30:00,59.3,59.37,59.27,59.35,17982.0,50.1791,50.2383,50.1537,50.2214,17982.0
2021-01-19 11:40:00,59.34,59.45,59.31,59.41,14163.0,50.2129,50.306,50.1876,50.2722,14163.0
2021-01-19 11:50:00,59.43,59.49,59.35,59.35,9547.5,50.2891,50.3399,50.2214,50.2214,9547.5
2021-01-19 12:00:00,59.35,59.43,59.33,59.39,12546.0,50.2214,50.2891,50.2045,50.2552,12546.0
2021-01-19 12:10:00,59.38,59.39,59.27,59.28,6963.0,50.2468,50.2552,50.1537,50.1622,6963.0
2021-01-19 12:20:00,59.27,59.33,59.26,59.29,18601.5,50.1537,50.2045,50.1452,50.1706,18601.5
2021-01-19 12:30:00,59.3,59.32,59.25,59.28,16312.5,50.1791,50.196,50.1368,50.1622,16312.5
2021-01-19 12:40:00,59.28,59.4,59.26,59.35,18598.5,50.1622,50.2637,50.1452,50.2214,18598.5
2021-01-19 12:50:00,59.35,59.39,59.33,59.39,44977.5,50.2214,50.2552,50.2045,50.2552,44977.5
2021-01-19 13:00:00,59.4,59.43,59.35,59.43,9313.5,50.2637,50.2891,50.2214,50.2891,9313.5
2021-01-19 13:10:00,59.43,59.43,59.29,59.29,14272.5,50.2891,50.2891,50.1706,50.1706,14272.5
2021-01-19 13:20:00,59.29,59.35,59.27,59.29,19297.5,50.1706,50.2214,50.1537,50.1706,19297.5
2021-01-19 13:30:00,59.29,59.33,59.25,59.27,8670.0,50.1706,50.2045,50.1368,50.1537,8670.0
2021-01-19 13:40:00,59.27,59.29,59.23,59.25,10243.5,50.1537,50.1706,50.1199,50.1368,10243.5
2021-01-19 13:50:00,59.26,59.32,59.26,59.29,8086.5,50.1452,50.196,50.1452,50.1706,8086.5
2021-01-19 14:00:00,59.29,59.36,59.22,59.31,21165.0,50.1706,50.2299,50.1114,50.1876,21165.0
2021-01-19 14:10:00,59.3,59.33,59.25,59.29,13737.0,50.1791,50.2045,50.1368,50.1706,13737.0
2021-01-19 14:20:00,59.27,59.3,59.24,59.25,12658.5,50.1537,50.1791,50.1283,50.1368,12658.5
2021-01-19 14:30:00,59.25,59.25,59.16,59.19,18064.5,50.1368,50.1368,50.0606,50.086,18064.5
2021-01-19 14:40:00,59.21,59.28,59.17,59.25,24511.5,50.1029,50.1622,50.0691,50.1368,24511.5
2021-01-19 14:50:00,59.25,59.25,59.16,59.19,17155.5,50.1368,50.1368,50.0606,50.086,17155.5
2021-01-19 15:00:00,59.2,59.24,59.15,59.19,26568.0,50.0945,50.1283,50.0522,50.086,26568.0
2021-01-19 15:10:00,59.2,59.35,59.19,59.35,14745.0,50.0945,50.2214,50.086,50.2214,14745.0
2021-01-19 15:20:00,59.35,59.51,59.3,59.49,75211.5,50.2214,50.3568,50.1791,50.3399,75211.5
2021-01-19 15:30:00,59.49,59.55,59.43,59.52,84211.5,50.3399,50.3906,50.2891,50.3653,84211.5
2021-01-19 15:40:00,59.52,59.57,59.51,59.53,61239.0,50.3653,50.4076,50.3568,50.3737,61239.0
2021-01-19 15:50:00,59.51,59.53,59.45,59.46,159426.0,50.3568,50.3737,50.306,50.3145,159426.0
2021-01-20 09:30:00,61.25,61.97,60.93,61.81,393678.0,51.8292,52.4384,51.5584,52.303,393678.0
2021-01-20 09:40:00,61.76,61.97,60.58,60.82,164137.5,52.2607,52.4384,51.2622,51.4653,164137.5
2021-01-20 09:50:00,60.8,61.08,60.21,60.23,124801.5,51.4484,51.6853,50.9491,50.966,124801.5
2021-01-20 10:00:00,60.27,60.37,59.93,60.01,73468.5,50.9999,51.0845,50.7122,50.7799,73468.5
2021-01-20 10:10:00,59.98,60.39,59.95,60.25,56067.0,50.7545,51.1014,50.7291,50.983,56067.0
2021-01-20 10:20:00,60.25,60.29,59.94,59.94,36228.0,50.983,51.0168,50.7207,50.7207,36228.0
2021-01-20 10:30:00,59.89,59.99,59.81,59.96,35752.5,50.6783,50.763,50.6106,50.7376,35752.5
2021-01-20 10:40:00,59.99,60.19,59.97,60.18,53355.0,50.763,50.9322,50.746,50.9237,53355.0
2021-01-20 10:50:00,60.2,60.25,60.04,60.07,97599.0,50.9407,50.983,50.8053,50.8307,97599.0
2021-01-20 11:00:00,60.09,60.09,59.85,59.85,24562.5,50.8476,50.8476,50.6445,50.6445,24562.5
2021-01-20 11:10:00,59.82,59.89,59.78,59.89,54579.0,50.6191,50.6783,50.5853,50.6783,54579.0
2021-01-20 11:20:00,59.89,59.89,59.63,59.63,38947.5,50.6783,50.6783,50.4583,50.4583,38947.5
2021-01-20 11:30:00,59.63,59.67,59.51,59.61,65557.5,50.4583,50.4922,50.3568,50.4414,65557.5
2021-01-20 11:40:00,59.62,59.64,59.49,59.64,87454.5,50.4499,50.4668,50.3399,50.4668,87454.5
2021-01-20 11:50:00,59.63,59.71,59.63,59.66,27997.5,50.4583,50.526,50.4583,50.4837,27997.5
2021-01-20 12:00:00,59.68,59.84,59.68,59.79,25134.0,50.5006,50.636,50.5006,50.5937,25134.0
2021-01-20 12:10:00,59.79,59.83,59.74,59.82,18513.0,50.5937,50.6276,50.5514,50.6191,18513.0
2021-01-20 12:20:00,59.81,59.87,59.77,59.84,20842.5,50.6106,50.6614,50.5768,50.636,20842.5
2021-01-20 12:30:00,59.85,59.86,59.71,59.75,25797.0,50.6445,50.653,50.526,50.5599,25797.0
2021-01-20 12:40:00,59.75,59.75,59.65,59.69,10329.0,50.5599,50.5599,50.4753,50.5091,10329.0
2021-01-20 12:50:00,59.68,59.76,59.68,59.75,6454.5,50.5006,50.5683,50.5006,50.5599,6454.5
2021-01-20 13:00:00,59.75,59.91,59.74,59.89,19315.5,50.5599,50.6953,50.5514,50.6783,19315.5
2021-01-20 13:10:00,59.89,59.89,59.8,59.84,17637.0,50.6783,50.6783,50.6022,50.636,17637.0
2021-01-20 13:20:00,59.85,59.86,59.72,59.84,21409.5,50.6445,50.653,50.5345,50.636,21409.5
2021-01-20 13:30:00,59.83,59.95,59.83,59.93,17950.5,50.6276,50.7291,50.6276,50.7122,17950.5
2021-01-20 13:40:00,59.93,60.01,59.9,59.92,33465.0,50.7122,50.7799,50.6868,50.7037,33465.0
2021-01-20 13:50:00,59.92,60.01,59.91,59.97,15322.5,50.7037,50.7799,50.6953,50.746,15322.5
2021-01-20 14:00:00,59.97,60.02,59.97,60.01,18237.0,50.746,50.7883,50.746,50.7799,18237.0
2021-01-20 14:10:00,59.99,59.99,59.88,59.91,18462.0,50.763,50.763,50.6699,50.6953,18462.0
2021-01-20 14:20:00,59.9,59.91,59.8,59.82,19065.0,50.6868,50.6953,50.6022,50.6191,19065.0
2021-01-20 14:30:00,59.82,59.87,59.8,59.81,11266.5,50.6191,50.6614,50.6022,50.6106,11266.5
2021-01-20 14:40:00,59.82,59.82,59.75,59.81,19375.5,50.6191,50.6191,50.5599,50.6106,19375.5
2021-01-20 14:50:00,59.8,59.81,59.67,59.7,12105.0,50.6022,50.6106,50.4922,50.5176,12105.0
2021-01-20 15:00:00,59.69,59.71,59.59,59.59,34705.5,50.5091,50.526,50.4245,50.4245,34705.5
2021-01-20 15:10:00,59.58,59.59,59.48,59.49,24352.5,50.416,50.4245,50.3314,50.3399,24352.5
2021-01-20 15:20:00,59.49,59.53,59.46,59.53,34276.5,50.3399,50.3737,50.3145,50.3737,34276.5
2021-01-20 15:30:00,59.55,59.65,59.53,59.64,43410.0,50.3906,50.4753,50.3737,50.4668,43410.0
2021-01-20 15:40:00,59.64,59.65,59.57,59.63,55687.5,50.4668,50.4753,50.4076,50.4583,55687.5
2021-01-20 15:50:00,59.62,59.71,59.5,59.53,372555.0,50.4499,50.526,50.3483,50.3737,372555.0
2021-01-21 09:30:00,61.95,62.8,61.27,61.9,491515.5,52.4215,53.1408,51.8461,52.3792,491515.5
2021-01-21 09:40:00,61.82,61.9,61.25,61.51,160026.0,52.3115,52.3792,51.8292,52.0492,160026.0
2021-01-21 09:50:00,61.51,61.53,61.27,61.39,167944.5,52.0492,52.0661,51.8461,51.9476,167944.5
2021-01-21 10:00:00,61.39,61.91,61.35,61.7,212889.0,51.9476,52.3876,51.9138,52.2099,212889.0
2021-01-21 10:10:00,61.69,62.28,61.61,62.28,137148.0,52.2015,52.7007,52.1338,52.7007,137148.0
2021-01-21 10:20:00,62.28,62.99,62.24,62.99,485970.0,52.7007,53.3015,52.6669,53.3015,485970.0
2021-01-21 10:30:00,62.99,64.91,62.97,63.82,803766.0,53.3015,54.9262,53.2846,54.0039,803766.0
2021-01-21 10:40:00,63.82,64.44,63.69,64.35,215500.5,54.0039,54.5285,53.8939,54.4524,215500.5
2021-01-21 10:50:00,64.35,64.67,64.1,64.53,142837.5,54.4524,54.7231,54.2408,54.6047,142837.5
2021-01-21 11:00:00,64.53,64.77,64.38,64.7,155164.5,54.6047,54.8078,54.4777,54.7485,155164.5
2021-01-21 11:10:00,64.69,65.65,64.69,65.45,412162.5,54.7401,55.5524,54.7401,55.3832,412162.5
2021-01-21 11:20:00,65.5,65.67,65.41,65.64,160795.5,55.4255,55.5693,55.3493,55.5439,160795.5
2021-01-21 11:30:00,65.64,66.59,65.42,66.58,254512.5,55.5439,56.3478,55.3578,56.3394,254512.5
2021-01-21 11:40:00,66.47,68.15,66.23,68.07,604659.0,56.2463,57.6679,56.0432,57.6002,604659.0
2021-01-21 11:50:00,68.02,68.79,66.79,67.04,592254.0,57.5579,58.2094,56.5171,56.7286,592254.0
2021-01-21 12:00:00,66.99,67.01,66.19,66.37,242955.0,56.6863,56.7032,56.0093,56.1617,242955.0
2021-01-21 12:10:00,66.39,66.57,66.1,66.22,408993.0,56.1786,56.3309,55.9332,56.0347,408993.0
2021-01-21 12:20:00,66.22,66.36,65.89,66.12,288984.0,56.0347,56.1532,55.7555,55.9501,288984.0
2021-01-21 12:30:00,66.12,66.15,65.61,65.71,171957.0,55.9501,55.9755,55.5186,55.6032,171957.0
2021-01-21 12:40:00,65.71,65.87,65.36,65.39,104919.0,55.6032,55.7386,55.307,55.3324,104919.0
2021-01-21 12:50:00,65.35,66.07,65.29,66.07,166432.5,55.2985,55.9078,55.2478,55.9078,166432.5
2021-01-21 13:00:00,66.07,66.26,65.95,66.09,90121.5,55.9078,56.0686,55.8063,55.9247,90121.5
2021-01-21 13:10:00,66.09,66.31,66.05,66.27,62731.5,55.9247,56.1109,55.8909,56.077,62731.5
2021-01-21 13:20:00,66.27,66.27,65.92,66.09,126382.5,56.077,56.077,55.7809,55.9247,126382.5
2021-01-21 13:30:00,66.09,66.31,66.09,66.1,141387.0,55.9247,56.1109,55.9247,55.9332,141387.0
2021-01-21 13:40:00,66.09,66.13,65.87,66.07,68343.0,55.9247,55.9586,55.7386,55.9078,68343.0
2021-01-21 13:50:00,66.08,66.27,66.07,66.17,68619.0,55.9163,56.077,55.9078,55.9924,68619.0
2021-01-21 14:00:00,66.15,66.59,66.11,66.43,175959.0,55.9755,56.3478,55.9416,56.2124,175959.0
2021-01-21 14:10:00,66.45,66.53,66.35,66.46,79539.0,56.2294,56.297,56.1447,56.2378,79539.0
2021-01-21 14:20:00,66.47,66.75,66.47,66.6,209952.0,56.2463,56.4832,56.2463,56.3563,209952.0
2021-01-21 14:30:00,66.61,66.67,66.27,66.51,215965.5,56.3647,56.4155,56.077,56.2801,215965.5
2021-01-21 14:40:00,66.5,66.57,65.99,66.07,97990.5,56.2717,56.3309,55.8401,55.9078,97990.5
2021-01-21 14:50:00,66.05,66.19,65.98,66.05,104376.0,55.8909,56.0093,55.8316,55.8909,104376.0
2021-01-21 15:00:00,66.04,66.39,66.0,66.12,124969.5,55.8824,56.1786,55.8486,55.9501,124969.5
2021-01-21 15:10:00,66.13,66.16,65.84,66.04,144243.0,55.9586,55.984,55.7132,55.8824,144243.0
2021-01-21 15:20:00,66.03,66.22,65.82,66.03,202617.0,55.874,56.0347,55.6963,55.874,202617.0
2021-01-21 15:30:00,66.03,66.11,65.64,65.74,328986.0,55.874,55.9416,55.5439,55.6286,328986.0
2021-01-21 15:40:00,65.73,65.85,65.62,65.85,318547.5,55.6201,55.7216,55.527,55.7216,318547.5
2021-01-21 15:50:00,65.84,65.93,65.68,65.83,696556.5,55.7132,55.7893,55.5778,55.7047,696556.5
2021-01-22 09:30:00,65.37,65.63,65.03,65.41,161934.0,55.3155,55.5355,55.0278,55.3493,161934.0
2021-01-22 09:40:00,65.34,65.45,64.88,65.09,101448.0,55.2901,55.3832,54.9008,55.0785,101448.0
2021-01-22 09:50:00,65.09,65.37,65.03,65.34,110752.5,55.0785,55.3155,55.0278,55.2901,110752.5
2021-01-22 10:00:00,65.35,65.43,65.25,65.33,117826.5,55.2985,55.3662,55.2139,55.2816,117826.5
2021-01-22 10:10:00,65.31,65.35,65.19,65.27,122827.5,55.2647,55.2985,55.1632,55.2308,122827.5
2021-01-22 10:20:00,65.29,65.55,65.25,65.51,90871.5,55.2478,55.4678,55.2139,55.4339,90871.5
2021-01-22 10:30:00,65.51,65.51,65.31,65.46,76620.0,55.4339,55.4339,55.2647,55.3916,76620.0
2021-01-22 10:40:00,65.47,65.92,65.45,65.53,101521.5,55.4001,55.7809,55.3832,55.4509,101521.5
2021-01-22 10:50:00,65.5,65.85,65.49,65.8,60156.0,55.4255,55.7216,55.417,55.6793,60156.0
2021-01-22 11:00:00,65.8,66.12,65.79,65.97,91699.5,55.6793,55.9501,55.6709,55.8232,91699.5
2021-01-22 11:10:00,65.97,66.23,65.96,66.21,69364.5,55.8232,56.0432,55.8147,56.0263,69364.5
2021-01-22 11:20:00,66.19,66.61,66.19,66.53,93015.0,56.0093,56.3647,56.0093,56.297,93015.0
2021-01-22 11:30:00,66.53,67.11,66.49,67.09,174574.5,56.297,56.7878,56.2632,56.7709,174574.5
2021-01-22 11:40:00,67.09,67.13,66.82,67.1,110152.5,56.7709,56.8048,56.5424,56.7794,110152.5
2021-01-22 11:50:00,67.11,67.17,66.71,67.0,126108.0,56.7878,56.8386,56.4494,56.6948,126108.0
2021-01-22 12:00:00,66.99,66.99,66.56,66.58,62769.0,56.6863,56.6863,56.3224,56.3394,62769.0
2021-01-22 12:10:00,66.57,66.68,66.57,66.68,45814.5,56.3309,56.424,56.3309,56.424,45814.5
2021-01-22 12:20:00,66.69,66.77,66.53,66.54,52950.0,56.4324,56.5001,56.297,56.3055,52950.0
2021-01-22 12:30:00,66.51,66.6,66.35,66.35,44374.5,56.2801,56.3563,56.1447,56.1447,44374.5
2021-01-22 12:40:00,66.35,66.44,66.24,66.33,50022.0,56.1447,56.2209,56.0517,56.1278,50022.0
2021-01-22 12:50:00,66.31,66.77,66.29,66.73,71971.5,56.1109,56.5001,56.094,56.4663,71971.5
2021-01-22 13:00:00,66.74,66.74,66.39,66.54,167536.5,56.4747,56.4747,56.1786,56.3055,167536.5
2021-01-22 13:10:00,66.52,66.52,65.88,65.97,55039.5,56.2886,56.2886,55.747,55.8232,55039.5
2021-01-22 13:20:00,65.97,66.04,65.81,65.94,51379.5,55.8232,55.8824,55.6878,55.7978,51379.5
2021-01-22 13:30:00,65.96,66.45,65.93,66.17,56275.5,55.8147,56.2294,55.7893,55.9924,56275.5
2021-01-22 13:40:00,66.18,66.24,65.96,65.98,40975.5,56.0009,56.0517,55.8147,55.8316,40975.5
2021-01-22 13:50:00,65.98,66.04,65.87,65.89,40909.5,55.8316,55.8824,55.7386,55.7555,40909.5
2021-01-22 14:00:00,65.83,65.97,65.81,65.93,39411.0,55.7047,55.8232,55.6878,55.7893,39411.0
2021-01-22 14:10:00,65.93,65.99,65.8,65.93,34345.5,55.7893,55.8401,55.6793,55.7893,34345.5
2021-01-22 14:20:00,65.95,66.1,65.95,66.07,43746.0,55.8063,55.9332,55.8063,55.9078,43746.0
2021-01-22 14:30:00,66.08,66.24,66.01,66.2,80284.5,55.9163,56.0517,55.857,56.0178,80284.5
2021-01-22 14:40:00,66.19,66.23,66.08,66.13,49545.0,56.0093,56.0432,55.9163,55.9586,49545.0
2021-01-22 14:50:00,66.13,66.19,66.05,66.13,39633.0,55.9586,56.0093,55.8909,55.9586,39633.0
2021-01-22 15:00:00,66.15,66.23,66.13,66.17,56428.5,55.9755,56.0432,55.9586,55.9924,56428.5
2021-01-22 15:10:00,66.17,66.22,66.09,66.13,81654.0,55.9924,56.0347,55.9247,55.9586,81654.0
2021-01-22 15:20:00,66.13,66.16,66.0,66.15,98002.5,55.9586,55.984,55.8486,55.9755,98002.5
2021-01-22 15:30:00,66.15,66.17,66.05,66.15,113422.5,55.9755,55.9924,55.8909,55.9755,113422.5
2021-01-22 15:40:00,66.17,66.23,66.07,66.11,104185.5,55.9924,56.0432,55.9078,55.9416,104185.5
2021-01-22 15:50:00,66.11,66.19,65.89,65.89,416235.0,55.9416,56.0093,55.7555,55.7555,416235.0
2021-01-25 09:30:00,67.33,67.33,65.76,66.28,178407.0,56.974,56.974,55.6455,56.0855,178407.0
2021-01-25 09:40:00,66.22,66.71,65.83,66.51,111276.0,56.0347,56.4494,55.7047,56.2801,111276.0
2021-01-25 09:50:00,66.47,66.72,65.7,65.82,110907.0,56.2463,56.4578,55.5947,55.6963,110907.0
2021-01-25 10:00:00,65.83,66.75,65.79,66.71,107442.0,55.7047,56.4832,55.6709,56.4494,107442.0
2021-01-25 10:10:00,66.69,67.03,66.53,66.99,85237.5,56.4324,56.7201,56.297,56.6863,85237.5
2021-01-25 10:20:00,67.03,67.2,66.87,66.96,65437.5,56.7201,56.864,56.5848,56.6609,65437.5
2021-01-25 10:30:00,66.93,67.73,66.93,67.68,163230.0,56.6355,57.3125,56.6355,57.2702,163230.0
2021-01-25 10:40:00,67.69,67.86,67.58,67.61,37737.0,57.2786,57.4225,57.1855,57.2109,37737.0
2021-01-25 10:50:00,67.57,67.57,66.62,66.72,165265.5,57.1771,57.1771,56.3732,56.4578,165265.5
2021-01-25 11:00:00,66.73,66.95,66.51,66.61,111180.0,56.4663,56.6524,56.2801,56.3647,111180.0
2021-01-25 11:10:00,66.65,66.87,66.34,66.55,47373.0,56.3986,56.5848,56.1363,56.314,47373.0
2021-01-25 11:20:00,66.54,66.74,66.47,66.67,50551.5,56.3055,56.4747,56.2463,56.4155,50551.5
2021-01-25 11:30:00,66.67,66.97,66.65,66.87,67705.5,56.4155,56.6694,56.3986,56.5848,67705.5
2021-01-25 11:40:00,66.85,67.13,66.78,66.78,69196.5,56.5678,56.8048,56.5086,56.5086,69196.5
2021-01-25 11:50:00,66.8,66.8,66.53,66.56,26740.5,56.5255,56.5255,56.297,56.3224,26740.5
2021-01-25 12:00:00,66.58,66.63,66.51,66.57,20310.0,56.3394,56.3817,56.2801,56.3309,20310.0
2021-01-25 12:10:00,66.58,66.62,66.34,66.37,17922.0,56.3394,56.3732,56.1363,56.1617,17922.0
2021-01-25 12:20:00,66.39,66.51,66.31,66.45,40069.5,56.1786,56.2801,56.1109,56.2294,40069.5
2021-01-25 12:30:00,66.46,66.57,66.35,66.53,20328.0,56.2378,56.3309,56.1447,56.297,20328.0
2021-01-25 12:40:00,66.53,66.61,66.44,66.49,24069.0,56.297,56.3647,56.2209,56.2632,24069.0
2021-01-25 12:50:00,66.49,66.5,66.35,66.48,22275.0,56.2632,56.2717,56.1447,56.2547,22275.0
2021-01-25 13:00:00,66.49,66.63,66.49,66.51,32478.0,56.2632,56.3817,56.2632,56.2801,32478.0
2021-01-25 13:10:00,66.52,66.74,65.72,66.32,227967.0,56.2886,56.4747,55.6116,56.1193,227967.0
2021-01-25 13:20:00,66.32,66.72,66.31,66.68,100966.5,56.1193,56.4578,56.1109,56.424,100966.5
2021-01-25 13:30:00,66.7,66.82,66.63,66.65,27717.0,56.4409,56.5424,56.3817,56.3986,27717.0
2021-01-25 13:40:00,66.66,66.67,66.36,66.45,35085.0,56.4071,56.4155,56.1532,56.2294,35085.0
2021-01-25 13:50:00,66.46,66.47,66.28,66.34,31654.5,56.2378,56.2463,56.0855,56.1363,31654.5
2021-01-25 14:00:00,66.35,66.35,66.26,66.3,28236.0,56.1447,56.1447,56.0686,56.1024,28236.0
2021-01-25 14:10:00,66.29,66.29,66.04,66.06,29838.0,56.094,56.094,55.8824,55.8993,29838.0
2021-01-25 14:20:00,66.06,66.06,65.79,65.86,29956.5,55.8993,55.8993,55.6709,55.7301,29956.5
2021-01-25 14:30:00,65.85,65.91,65.75,65.75,31654.5,55.7216,55.7724,55.637,55.637,31654.5
2021-01-25 14:40:00,65.73,65.75,65.53,65.61,43050.0,55.6201,55.637,55.4509,55.5186,43050.0
2021-01-25 14:50:00,65.61,65.63,65.39,65.39,28966.5,55.5186,55.5355,55.3324,55.3324,28966.5
2021-01-25 15:00:00,65.41,65.53,65.39,65.49,44485.5,55.3493,55.4509,55.3324,55.417,44485.5
2021-01-25 15:10:00,65.5,65.5,65.28,65.41,46783.5,55.4255,55.4255,55.2393,55.3493,46783.5
2021-01-25 15:20:00,65.41,65.46,65.26,65.34,105495.0,55.3493,55.3916,55.2224,55.2901,105495.0
2021-01-25 15:30:00,65.34,65.43,65.24,65.3,107703.0,55.2901,55.3662,55.2055,55.2562,107703.0
2021-01-25 15:40:00,65.3,65.37,65.11,65.27,179109.0,55.2562,55.3155,55.0955,55.2308,179109.0
2021-01-25 15:50:00,65.27,65.35,65.19,65.29,310645.5,55.2308,55.2985,55.1632,55.2478,310645.5
2021-01-26 09:30:00,64.0,64.67,63.06,64.09,271833.0,54.1562,54.7231,53.3608,54.2323,271833.0
2021-01-26 09:40:00,64.03,64.73,63.93,64.49,129885.0,54.1816,54.7739,54.097,54.5708,129885.0
2021-01-26 09:50:00,64.49,64.69,63.75,63.75,159069.0,54.5708,54.7401,53.9446,53.9446,159069.0
2021-01-26 10:00:00,63.8,64.54,63.56,64.09,93996.0,53.9869,54.6131,53.7839,54.2323,93996.0
2021-01-26 10:10:00,64.12,64.23,63.48,63.52,142788.0,54.2577,54.3508,53.7162,53.75,142788.0
2021-01-26 10:20:00,63.55,63.77,63.47,63.52,69781.5,53.7754,53.9616,53.7077,53.75,69781.5
2021-01-26 10:30:00,63.59,63.59,63.07,63.41,68866.5,53.8092,53.8092,53.3692,53.6569,68866.5
2021-01-26 10:40:00,63.36,63.55,63.11,63.19,41517.0,53.6146,53.7754,53.4031,53.4708,41517.0
2021-01-26 10:50:00,63.14,63.19,62.88,63.19,45127.5,53.4285,53.4708,53.2085,53.4708,45127.5
2021-01-26 11:00:00,63.19,63.36,63.01,63.36,46804.5,53.4708,53.6146,53.3185,53.6146,46804.5
2021-01-26 11:10:00,63.31,63.43,63.18,63.19,32787.0,53.5723,53.6739,53.4623,53.4708,32787.0
2021-01-26 11:20:00,63.23,63.64,63.23,63.61,29748.0,53.5046,53.8516,53.5046,53.8262,29748.0
2021-01-26 11:30:00,63.59,63.77,63.43,63.73,34143.0,53.8092,53.9616,53.6739,53.9277,34143.0
2021-01-26 11:40:00,63.73,63.76,63.59,63.69,27592.5,53.9277,53.9531,53.8092,53.8939,27592.5
2021-01-26 11:50:00,63.71,63.93,63.65,63.85,30756.0,53.9108,54.097,53.86,54.0293,30756.0
2021-01-26 12:00:00,63.85,63.85,63.54,63.59,51187.5,54.0293,54.0293,53.7669,53.8092,51187.5
2021-01-26 12:10:00,63.61,63.61,62.95,63.09,86454.0,53.8262,53.8262,53.2677,53.3862,86454.0
2021-01-26 12:20:00,63.09,63.09,62.73,62.79,41842.5,53.3862,53.3862,53.0815,53.1323,41842.5
2021-01-26 12:30:00,62.77,63.27,62.73,63.2,42630.0,53.1154,53.5385,53.0815,53.4792,42630.0
2021-01-26 12:40:00,63.17,63.54,63.11,63.54,40911.0,53.4538,53.7669,53.4031,53.7669,40911.0
2021-01-26 12:50:00,63.57,64.19,63.53,63.97,68902.5,53.7923,54.317,53.7585,54.1308,68902.5
2021-01-26 13:00:00,63.96,64.1,63.83,64.1,38986.5,54.1223,54.2408,54.0123,54.2408,38986.5
2021-01-26 13:10:00,64.08,64.16,63.91,64.03,41578.5,54.2239,54.2916,54.08,54.1816,41578.5
2021-01-26 13:20:00,64.04,64.53,63.95,64.37,81678.0,54.19,54.6047,54.1139,54.4693,81678.0
2021-01-26 13:30:00,64.35,64.59,64.34,64.43,50439.0,54.4524,54.6554,54.4439,54.52,50439.0
2021-01-26 13:40:00,64.41,64.41,63.97,64.02,43198.5,54.5031,54.5031,54.1308,54.1731,43198.5
2021-01-26 13:50:00,64.02,64.17,63.96,63.98,94387.5,54.1731,54.3,54.1223,54.1393,94387.5
2021-01-26 14:00:00,64.0,64.09,63.97,64.01,28167.0,54.1562,54.2323,54.1308,54.1646,28167.0
2021-01-26 14:10:00,64.01,64.12,63.97,64.1,23604.0,54.1646,54.2577,54.1308,54.2408,23604.0
2021-01-26 14:20:00,64.11,64.11,63.99,64.04,33618.0,54.2493,54.2493,54.1477,54.19,33618.0
2021-01-26 14:30:00,64.05,64.23,64.02,64.21,25176.0,54.1985,54.3508,54.1731,54.3339,25176.0
2021-01-26 14:40:00,64.21,64.43,64.17,64.23,46321.5,54.3339,54.52,54.3,54.3508,46321.5
2021-01-26 14:50:00,64.21,64.37,64.19,64.37,30727.5,54.3339,54.4693,54.317,54.4693,30727.5
2021-01-26 15:00:00,64.37,64.47,64.28,64.45,89910.0,54.4693,54.5539,54.3931,54.537,89910.0
2021-01-26 15:10:00,64.48,64.6,64.44,64.57,58081.5,54.5624,54.6639,54.5285,54.6385,58081.5
2021-01-26 15:20:00,64.6,64.97,64.57,64.97,124806.0,54.6639,54.977,54.6385,54.977,124806.0
2021-01-26 15:30:00,64.91,65.05,64.8,64.89,164557.5,54.9262,55.0447,54.8331,54.9093,164557.5
2021-01-26 15:40:00,64.91,65.11,64.86,65.06,206202.0,54.9262,55.0955,54.8839,55.0531,206202.0
2021-01-26 15:50:00,65.07,65.43,64.95,65.25,532486.5,55.0616,55.3662,54.9601,55.2139,532486.5
2021-01-27 09:30:00,64.62,65.07,63.39,64.62,184546.5,54.6808,55.0616,53.64,54.6808,184546.5
2021-01-27 09:40:00,64.19,64.55,63.66,63.89,77767.5,54.317,54.6216,53.8685,54.0631,77767.5
2021-01-27 09:50:00,63.79,64.78,63.69,64.1,113446.5,53.9785,54.8162,53.8939,54.2408,113446.5
2021-01-27 10:00:00,64.13,64.84,64.07,64.84,79129.5,54.2662,54.867,54.2154,54.867,79129.5
2021-01-27 10:10:00,64.85,65.17,64.56,64.72,106252.5,54.8754,55.1462,54.6301,54.7654,106252.5
2021-01-27 10:20:00,64.7,65.57,64.67,65.35,64623.0,54.7485,55.4847,54.7231,55.2985,64623.0
2021-01-27 10:30:00,65.25,65.53,64.98,65.11,118599.0,55.2139,55.4509,54.9855,55.0955,118599.0
2021-01-27 10:40:00,65.1,65.47,65.05,65.46,93189.0,55.087,55.4001,55.0447,55.3916,93189.0
2021-01-27 10:50:00,65.51,65.69,65.25,65.62,145465.5,55.4339,55.5862,55.2139,55.527,145465.5
2021-01-27 11:00:00,65.62,65.62,65.16,65.38,95217.0,55.527,55.527,55.1378,55.3239,95217.0
2021-01-27 11:10:00,65.38,65.38,65.15,65.27,39190.5,55.3239,55.3239,55.1293,55.2308,39190.5
2021-01-27 11:20:00,65.28,65.34,65.13,65.15,85744.5,55.2393,55.2901,55.1124,55.1293,85744.5
2021-01-27 11:30:00,65.17,65.19,64.85,64.89,72943.5,55.1462,55.1632,54.8754,54.9093,72943.5
2021-01-27 11:40:00,64.83,65.15,64.83,65.01,58959.0,54.8585,55.1293,54.8585,55.0108,58959.0
2021-01-27 11:50:00,64.99,65.2,64.99,65.04,54676.5,54.9939,55.1716,54.9939,55.0362,54676.5
2021-01-27 12:00:00,65.05,65.15,64.57,64.57,45010.5,55.0447,55.1293,54.6385,54.6385,45010.5
2021-01-27 12:10:00,64.53,65.01,64.3,64.85,94365.0,54.6047,55.0108,54.41,54.8754,94365.0
2021-01-27 12:20:00,64.83,64.93,64.67,64.79,45919.5,54.8585,54.9431,54.7231,54.8247,45919.5
2021-01-27 12:30:00,64.78,64.93,64.71,64.93,135733.5,54.8162,54.9431,54.757,54.9431,135733.5
2021-01-27 12:40:00,64.93,64.98,64.62,64.73,48531.0,54.9431,54.9855,54.6808,54.7739,48531.0
2021-01-27 12:50:00,64.73,64.77,64.25,64.47,94525.5,54.7739,54.8078,54.3677,54.5539,94525.5
2021-01-27 13:00:00,64.51,64.6,64.43,64.44,38781.0,54.5877,54.6639,54.52,54.5285,38781.0
2021-01-27 13:10:00,64.44,64.62,64.38,64.53,39702.0,54.5285,54.6808,54.4777,54.6047,39702.0
2021-01-27 13:20:00,64.51,65.1,64.51,64.96,33589.5,54.5877,55.087,54.5877,54.9685,33589.5
2021-01-27 13:30:00,64.96,65.48,64.95,65.27,113355.0,54.9685,55.4085,54.9601,55.2308,113355.0
2021-01-27 13:40:00,65.27,65.34,64.93,64.95,33420.0,55.2308,55.2901,54.9431,54.9601,33420.0
2021-01-27 13:50:00,64.95,65.25,64.95,65.15,42858.0,54.9601,55.2139,54.9601,55.1293,42858.0
2021-01-27 14:00:00,65.11,65.19,64.93,64.95,31581.0,55.0955,55.1632,54.9431,54.9601,31581.0
2021-01-27 14:10:00,64.98,65.16,64.94,65.07,41419.5,54.9855,55.1378,54.9516,55.0616,41419.5
2021-01-27 14:20:00,65.04,65.12,64.83,65.01,27094.5,55.0362,55.1039,54.8585,55.0108,27094.5
2021-01-27 14:30:00,64.97,65.11,64.81,65.0,42315.0,54.977,55.0955,54.8416,55.0024,42315.0
2021-01-27 14:40:00,65.0,65.24,64.69,64.69,61006.5,55.0024,55.2055,54.7401,54.7401,61006.5
2021-01-27 14:50:00,64.75,64.93,64.72,64.72,72040.5,54.7908,54.9431,54.7654,54.7654,72040.5
2021-01-27 15:00:00,64.69,64.9,64.49,64.7,43941.0,54.7401,54.9178,54.5708,54.7485,43941.0
2021-01-27 15:10:00,64.73,65.07,64.71,64.95,55411.5,54.7739,55.0616,54.757,54.9601,55411.5
2021-01-27 15:20:00,64.95,64.99,64.71,64.74,93067.5,54.9601,54.9939,54.757,54.7824,93067.5
2021-01-27 15:30:00,64.71,64.73,64.08,64.21,113895.0,54.757,54.7739,54.2239,54.3339,113895.0
2021-01-27 15:40:00,64.22,64.43,64.16,64.42,102501.0,54.3423,54.52,54.2916,54.5116,102501.0
2021-01-27 15:50:00,64.39,64.53,64.14,64.17,479355.0,54.4862,54.6047,54.2747,54.3,479355.0
2021-01-28 09:30:00,65.04,65.43,64.69,64.69,64452.0,55.0362,55.3662,54.7401,54.7401,64452.0
2021-01-28 09:40:00,64.7,65.34,64.69,65.15,22666.5,54.7485,55.2901,54.7401,55.1293,22666.5
2021-01-28 09:50:00,65.13,65.76,64.84,64.91,62679.0,55.1124,55.6455,54.867,54.9262,62679.0
2021-01-28 10:00:00,65.07,65.74,64.9,65.67,33712.5,55.0616,55.6286,54.9178,55.5693,33712.5
2021-01-28 10:10:00,65.73,65.92,65.23,65.47,34932.0,55.6201,55.7809,55.197,55.4001,34932.0
2021-01-28 10:20:00,65.44,65.59,65.34,65.53,42753.0,55.3747,55.5016,55.2901,55.4509,42753.0
2021-01-28 10:30:00,65.59,65.93,65.59,65.91,50838.0,55.5016,55.7893,55.5016,55.7724,50838.0
2021-01-28 10:40:00,65.93,65.93,65.51,65.7,15381.0,55.7893,55.7893,55.4339,55.5947,15381.0
2021-01-28 10:50:00,65.64,65.79,65.43,65.69,26778.0,55.5439,55.6709,55.3662,55.5862,26778.0
2021-01-28 11:00:00,65.67,65.71,65.45,65.55,47886.0,55.5693,55.6032,55.3832,55.4678,47886.0
2021-01-28 11:10:00,65.57,65.66,65.11,65.11,45045.0,55.4847,55.5609,55.0955,55.0955,45045.0
2021-01-28 11:20:00,65.08,65.1,64.58,64.71,37618.5,55.0701,55.087,54.647,54.757,37618.5
2021-01-28 11:30:00,64.73,64.85,64.38,64.39,41367.0,54.7739,54.8754,54.4777,54.4862,41367.0
2021-01-28 11:40:00,64.43,64.53,64.29,64.34,66306.0,54.52,54.6047,54.4016,54.4439,66306.0
2021-01-28 11:50:00,64.34,64.36,63.81,63.9,90856.5,54.4439,54.4608,53.9954,54.0716,90856.5
2021-01-28 12:00:00,63.93,64.21,63.89,63.95,58710.0,54.097,54.3339,54.0631,54.1139,58710.0
2021-01-28 12:10:00,63.99,64.08,63.84,63.89,35851.5,54.1477,54.2239,54.0208,54.0631,35851.5
2021-01-28 12:20:00,63.92,63.98,63.81,63.83,24202.5,54.0885,54.1393,53.9954,54.0123,24202.5
2021-01-28 12:30:00,63.85,64.05,63.79,63.97,36538.5,54.0293,54.1985,53.9785,54.1308,36538.5
2021-01-28 12:40:00,63.97,63.97,63.67,63.77,45781.5,54.1308,54.1308,53.8769,53.9616,45781.5
2021-01-28 12:50:00,63.75,63.77,63.54,63.72,35724.0,53.9446,53.9616,53.7669,53.9193,35724.0
2021-01-28 13:00:00,63.73,63.73,63.51,63.58,32367.0,53.9277,53.9277,53.7416,53.8008,32367.0
2021-01-28 13:10:00,63.6,63.6,63.34,63.37,42046.5,53.8177,53.8177,53.5977,53.6231,42046.5
2021-01-28 13:20:00,63.4,63.63,63.39,63.51,56424.0,53.6485,53.8431,53.64,53.7416,56424.0
2021-01-28 13:30:00,63.53,63.71,63.53,63.71,88878.0,53.7585,53.9108,53.7585,53.9108,88878.0
2021-01-28 13:40:00,63.69,63.79,63.59,63.65,39727.5,53.8939,53.9785,53.8092,53.86,39727.5
2021-01-28 13:50:00,63.65,63.67,63.41,63.47,62875.5,53.86,53.8769,53.6569,53.7077,62875.5
2021-01-28 14:00:00,63.49,63.58,63.45,63.47,47085.0,53.7246,53.8008,53.6908,53.7077,47085.0
2021-01-28 14:10:00,63.47,63.49,63.09,63.13,67701.0,53.7077,53.7246,53.3862,53.42,67701.0
2021-01-28 14:20:00,63.14,63.36,63.13,63.31,70935.0,53.4285,53.6146,53.42,53.5723,70935.0
2021-01-28 14:30:00,63.3,63.35,63.18,63.33,51352.5,53.5639,53.6062,53.4623,53.5892,51352.5
2021-01-28 14:40:00,63.33,63.46,63.23,63.45,39808.5,53.5892,53.6992,53.5046,53.6908,39808.5
2021-01-28 14:50:00,63.45,63.53,63.21,63.26,67353.0,53.6908,53.7585,53.4877,53.53,67353.0
2021-01-28 15:00:00,63.24,63.31,63.17,63.25,52152.0,53.5131,53.5723,53.4538,53.5215,52152.0
2021-01-28 15:10:00,63.23,63.23,62.88,62.91,89334.0,53.5046,53.5046,53.2085,53.2338,89334.0
2021-01-28 15:20:00,62.89,62.91,62.73,62.73,82143.0,53.2169,53.2338,53.0815,53.0815,82143.0
2021-01-28 15:30:00,62.75,62.83,62.55,62.58,101425.5,53.0984,53.1661,52.9292,52.9546,101425.5
2021-01-28 15:40:00,62.59,62.63,62.46,62.63,127971.0,52.9631,52.9969,52.8531,52.9969,127971.0
2021-01-28 15:50:00,62.65,62.71,62.31,62.34,332419.5,53.0138,53.0646,52.7261,52.7515,332419.5
2021-01-29 09:30:00,61.89,62.37,61.5,61.82,101322.0,52.3707,52.7769,52.0407,52.3115,101322.0
2021-01-29 09:40:00,61.78,61.94,61.37,61.49,63052.5,52.2776,52.413,51.9307,52.0322,63052.5
2021-01-29 09:50:00,61.44,62.49,61.41,62.33,51721.5,51.9899,52.8784,51.9646,52.743,51721.5
2021-01-29 10:00:00,62.37,62.45,61.89,62.03,41395.5,52.7769,52.8446,52.3707,52.4892,41395.5
2021-01-29 10:10:00,62.06,62.22,61.63,61.73,32326.5,52.5146,52.65,52.1507,52.2353,32326.5
2021-01-29 10:20:00,61.75,61.88,61.73,61.84,28047.0,52.2523,52.3623,52.2353,52.3284,28047.0
2021-01-29 10:30:00,61.87,61.94,61.69,61.72,36630.0,52.3538,52.413,52.2015,52.2269,36630.0
2021-01-29 10:40:00,61.73,61.81,61.57,61.71,50905.5,52.2353,52.303,52.0999,52.2184,50905.5
2021-01-29 10:50:00,61.71,61.79,61.56,61.66,46095.0,52.2184,52.2861,52.0915,52.1761,46095.0
2021-01-29 11:00:00,61.72,61.78,61.53,61.61,44704.5,52.2269,52.2776,52.0661,52.1338,44704.5
2021-01-29 11:10:00,61.61,61.61,61.26,61.33,58593.0,52.1338,52.1338,51.8376,51.8969,58593.0
2021-01-29 11:20:00,61.35,61.41,61.06,61.1,78892.5,51.9138,51.9646,51.6684,51.7022,78892.5
2021-01-29 11:30:00,61.13,61.13,60.82,61.06,60193.5,51.7276,51.7276,51.4653,51.6684,60193.5
2021-01-29 11:40:00,61.02,61.05,60.81,60.87,35784.0,51.6345,51.6599,51.4568,51.5076,35784.0
2021-01-29 11:50:00,60.89,60.96,60.73,60.92,35761.5,51.5245,51.5838,51.3891,51.5499,35761.5
2021-01-29 12:00:00,60.89,60.98,60.81,60.98,34818.0,51.5245,51.6007,51.4568,51.6007,34818.0
2021-01-29 12:10:00,60.96,60.97,60.73,60.77,60741.0,51.5838,51.5922,51.3891,51.423,60741.0
2021-01-29 12:20:00,60.76,60.77,60.52,60.58,76582.5,51.4145,51.423,51.2114,51.2622,76582.5
2021-01-29 12:30:00,60.57,60.61,60.21,60.35,39966.0,51.2538,51.2876,50.9491,51.0676,39966.0
2021-01-29 12:40:00,60.37,60.46,59.89,59.93,61843.5,51.0845,51.1607,50.6783,50.7122,61843.5
2021-01-29 12:50:00,59.93,60.14,59.83,59.86,157884.0,50.7122,50.8899,50.6276,50.653,157884.0
2021-01-29 13:00:00,59.83,60.09,59.79,59.93,30651.0,50.6276,50.8476,50.5937,50.7122,30651.0
2021-01-29 13:10:00,59.92,59.99,59.82,59.93,43974.0,50.7037,50.763,50.6191,50.7122,43974.0
2021-01-29 13:20:00,59.96,60.57,59.93,60.55,54277.5,50.7376,51.2538,50.7122,51.2368,54277.5
2021-01-29 13:30:00,60.49,60.55,60.27,60.3,68386.5,51.1861,51.2368,50.9999,51.0253,68386.5
2021-01-29 13:40:00,60.34,60.47,60.26,60.37,20386.5,51.0591,51.1691,50.9914,51.0845,20386.5
2021-01-29 13:50:00,60.45,60.51,60.35,60.47,34696.5,51.1522,51.203,51.0676,51.1691,34696.5
2021-01-29 14:00:00,60.46,60.58,60.34,60.49,34780.5,51.1607,51.2622,51.0591,51.1861,34780.5
2021-01-29 14:10:00,60.53,60.68,60.45,60.65,32307.0,51.2199,51.3468,51.1522,51.3214,32307.0
2021-01-29 14:20:00,60.66,60.74,60.57,60.65,22531.5,51.3299,51.3976,51.2538,51.3214,22531.5
2021-01-29 14:30:00,60.59,60.66,60.39,60.51,34843.5,51.2707,51.3299,51.1014,51.203,34843.5
2021-01-29 14:40:00,60.51,60.55,60.32,60.5,18867.0,51.203,51.2368,51.0422,51.1945,18867.0
2021-01-29 14:50:00,60.54,60.75,60.5,60.69,31992.0,51.2284,51.4061,51.1945,51.3553,31992.0
2021-01-29 15:00:00,60.74,61.09,60.74,61.05,52951.5,51.3976,51.6938,51.3976,51.6599,52951.5
2021-01-29 15:10:00,61.06,61.27,61.06,61.22,49878.0,51.6684,51.8461,51.6684,51.8038,49878.0
2021-01-29 15:20:00,61.22,61.3,61.05,61.05,67672.5,51.8038,51.8715,51.6599,51.6599,67672.5
2021-01-29 15:30:00,61.05,61.19,61.01,61.01,71002.5,51.6599,51.7784,51.6261,51.6261,71002.5
2021-01-29 15:40:00,61.0,61.07,60.84,60.95,134566.5,51.6176,51.6768,51.4822,51.5753,134566.5
2021-01-29 15:50:00,60.93,61.18,60.75,60.79,415321.5,51.5584,51.7699,51.4061,51.4399,415321.5
2021-02-01 09:30:00,61.23,61.42,60.67,60.76,103231.5,51.8122,51.973,51.3384,51.4145,103231.5
2021-02-01 09:40:00,60.81,60.97,60.43,60.49,52855.5,51.4568,51.5922,51.1353,51.1861,52855.5
2021-02-01 09:50:00,60.45,60.83,60.37,60.81,77191.5,51.1522,51.4738,51.0845,51.4568,77191.5
2021-02-01 10:00:00,60.75,60.89,60.63,60.78,51913.5,51.4061,51.5245,51.3045,51.4315,51913.5
2021-02-01 10:10:00,60.81,61.18,60.7,61.18,50070.0,51.4568,51.7699,51.3638,51.7699,50070.0
2021-02-01 10:20:00,61.19,61.35,61.07,61.09,61426.5,51.7784,51.9138,51.6768,51.6938,61426.5
2021-02-01 10:30:00,61.1,61.15,60.85,60.85,52146.0,51.7022,51.7445,51.4907,51.4907,52146.0
2021-02-01 10:40:00,60.83,60.83,60.57,60.7,58729.5,51.4738,51.4738,51.2538,51.3638,58729.5
2021-02-01 10:50:00,60.7,60.81,60.57,60.65,73041.0,51.3638,51.4568,51.2538,51.3214,73041.0
2021-02-01 11:00:00,60.65,60.83,60.56,60.79,41443.5,51.3214,51.4738,51.2453,51.4399,41443.5
2021-02-01 11:10:00,60.79,60.93,60.75,60.84,40528.5,51.4399,51.5584,51.4061,51.4822,40528.5
2021-02-01 11:20:00,60.86,61.13,60.85,61.01,29244.0,51.4991,51.7276,51.4907,51.6261,29244.0
2021-02-01 11:30:00,61.09,61.24,61.05,61.24,43456.5,51.6938,51.8207,51.6599,51.8207,43456.5
2021-02-01 11:40:00,61.23,61.45,61.23,61.36,46560.0,51.8122,51.9984,51.8122,51.9222,46560.0
2021-02-01 11:50:00,61.37,61.39,61.15,61.15,42886.5,51.9307,51.9476,51.7445,51.7445,42886.5
2021-02-01 12:00:00,61.18,61.28,61.16,61.23,29845.5,51.7699,51.8545,51.753,51.8122,29845.5
2021-02-01 12:10:00,61.21,61.29,61.17,61.19,85317.0,51.7953,51.863,51.7615,51.7784,85317.0
2021-02-01 12:20:00,61.19,61.19,61.07,61.09,44551.5,51.7784,51.7784,51.6768,51.6938,44551.5
2021-02-01 12:30:00,61.09,61.16,61.01,61.05,26377.5,51.6938,51.753,51.6261,51.6599,26377.5
2021-02-01 12:40:00,61.06,61.06,60.89,60.89,55936.5,51.6684,51.6684,51.5245,51.5245,55936.5
2021-02-01 12:50:00,60.91,60.93,60.82,60.9,23866.5,51.5415,51.5584,51.4653,51.533,23866.5
2021-02-01 13:00:00,60.91,60.96,60.58,60.66,23763.0,51.5415,51.5838,51.2622,51.3299,23763.0
2021-02-01 13:10:00,60.69,60.77,60.65,60.71,28074.0,51.3553,51.423,51.3214,51.3722,28074.0
2021-02-01 13:20:00,60.7,60.77,60.67,60.68,30082.5,51.3638,51.423,51.3384,51.3468,30082.5
2021-02-01 13:30:00,60.7,60.78,60.65,60.67,47590.5,51.3638,51.4315,51.3214,51.3384,47590.5
2021-02-01 13:40:00,60.69,60.7,60.55,60.57,20470.5,51.3553,51.3638,51.2368,51.2538,20470.5
2021-02-01 13:50:00,60.58,60.69,60.57,60.61,30684.0,51.2622,51.3553,51.2538,51.2876,30684.0
2021-02-01 14:00:00,60.61,60.71,60.57,60.6,22474.5,51.2876,51.3722,51.2538,51.2791,22474.5
2021-02-01 14:10:00,60.6,60.78,60.59,60.76,25485.0,51.2791,51.4315,51.2707,51.4145,25485.0
2021-02-01 14:20:00,60.76,60.85,60.73,60.83,31821.0,51.4145,51.4907,51.3891,51.4738,31821.0
2021-02-01 14:30:00,60.85,60.93,60.79,60.84,38157.0,51.4907,51.5584,51.4399,51.4822,38157.0
2021-02-01 14:40:00,60.83,60.91,60.83,60.87,29622.0,51.4738,51.5415,51.4738,51.5076,29622.0
2021-02-01 14:50:00,60.85,60.96,60.85,60.91,29050.5,51.4907,51.5838,51.4907,51.5415,29050.5
2021-02-01 15:00:00,60.91,60.99,60.89,60.99,31945.5,51.5415,51.6092,51.5245,51.6092,31945.5
2021-02-01 15:10:00,60.99,61.06,60.92,61.05,38235.0,51.6092,51.6684,51.5499,51.6599,38235.0
2021-02-01 15:20:00,61.06,61.07,60.95,60.97,52767.0,51.6684,51.6768,51.5753,51.5922,52767.0
2021-02-01 15:30:00,60.97,60.99,60.8,60.89,61504.5,51.5922,51.6092,51.4484,51.5245,61504.5
2021-02-01 15:40:00,60.89,60.95,60.79,60.81,55102.5,51.5245,51.5753,51.4399,51.4568,55102.5
2021-02-01 15:50:00,60.8,60.96,60.69,60.82,183198.0,51.4484,51.5838,51.3553,51.4653,183198.0
2021-02-02 09:30:00,61.5,61.53,60.09,60.4,136519.5,52.0407,52.0661,50.8476,51.1099,136519.5
2021-02-02 09:40:00,60.45,60.6,60.03,60.35,72787.5,51.1522,51.2791,50.7968,51.0676,72787.5
2021-02-02 09:50:00,60.39,60.57,60.26,60.49,56175.0,51.1014,51.2538,50.9914,51.1861,56175.0
2021-02-02 10:00:00,60.45,60.81,60.44,60.73,52387.5,51.1522,51.4568,51.1437,51.3891,52387.5
2021-02-02 10:10:00,60.73,61.09,60.57,61.0,41724.0,51.3891,51.6938,51.2538,51.6176,41724.0
2021-02-02 10:20:00,60.99,61.04,60.45,60.49,82251.0,51.6092,51.6515,51.1522,51.1861,82251.0
2021-02-02 10:30:00,60.54,60.59,60.35,60.53,99831.0,51.2284,51.2707,51.0676,51.2199,99831.0
2021-02-02 10:40:00,60.53,60.76,60.47,60.76,198933.0,51.2199,51.4145,51.1691,51.4145,198933.0
2021-02-02 10:50:00,60.75,61.12,60.73,61.11,22126.5,51.4061,51.7192,51.3891,51.7107,22126.5
2021-02-02 11:00:00,61.09,61.13,60.92,61.07,68035.5,51.6938,51.7276,51.5499,51.6768,68035.5
2021-02-02 11:10:00,61.11,61.18,61.0,61.11,93094.5,51.7107,51.7699,51.6176,51.7107,93094.5
2021-02-02 11:20:00,61.18,61.18,60.99,61.1,15870.0,51.7699,51.7699,51.6092,51.7022,15870.0
2021-02-02 11:30:00,61.14,61.49,61.13,61.41,50110.5,51.7361,52.0322,51.7276,51.9646,50110.5
2021-02-02 11:40:00,61.41,61.41,61.21,61.22,28743.0,51.9646,51.9646,51.7953,51.8038,28743.0
2021-02-02 11:50:00,61.23,61.25,61.15,61.25,16168.5,51.8122,51.8292,51.7445,51.8292,16168.5
2021-02-02 12:00:00,61.28,61.35,61.23,61.3,43512.0,51.8545,51.9138,51.8122,51.8715,43512.0
2021-02-02 12:10:00,61.29,61.37,61.19,61.19,51751.5,51.863,51.9307,51.7784,51.7784,51751.5
2021-02-02 12:20:00,61.17,61.17,60.89,60.9,34296.0,51.7615,51.7615,51.5245,51.533,34296.0
2021-02-02 12:30:00,60.9,61.18,60.9,61.13,25617.0,51.533,51.7699,51.533,51.7276,25617.0
2021-02-02 12:40:00,61.13,61.15,60.97,61.03,30942.0,51.7276,51.7445,51.5922,51.643,30942.0
2021-02-02 12:50:00,61.05,61.13,61.02,61.06,19659.0,51.6599,51.7276,51.6345,51.6684,19659.0
2021-02-02 13:00:00,61.07,61.17,61.05,61.09,49057.5,51.6768,51.7615,51.6599,51.6938,49057.5
2021-02-02 13:10:00,61.09,61.12,60.97,61.04,22539.0,51.6938,51.7192,51.5922,51.6515,22539.0
2021-02-02 13:20:00,61.01,61.06,60.91,60.91,19573.5,51.6261,51.6684,51.5415,51.5415,19573.5
2021-02-02 13:30:00,60.91,60.98,60.81,60.95,59212.5,51.5415,51.6007,51.4568,51.5753,59212.5
2021-02-02 13:40:00,60.95,61.02,60.9,60.9,27178.5,51.5753,51.6345,51.533,51.533,27178.5
2021-02-02 13:50:00,60.86,60.94,60.79,60.94,42532.5,51.4991,51.5668,51.4399,51.5668,42532.5
2021-02-02 14:00:00,60.92,60.97,60.86,60.91,17268.0,51.5499,51.5922,51.4991,51.5415,17268.0
2021-02-02 14:10:00,60.92,61.03,60.89,61.01,40281.0,51.5499,51.643,51.5245,51.6261,40281.0
2021-02-02 14:20:00,61.03,61.17,60.99,61.12,26434.5,51.643,51.7615,51.6092,51.7192,26434.5
2021-02-02 14:30:00,61.13,61.18,61.07,61.17,23905.5,51.7276,51.7699,51.6768,51.7615,23905.5
2021-02-02 14:40:00,61.17,61.23,61.13,61.21,24955.5,51.7615,51.8122,51.7276,51.7953,24955.5
2021-02-02 14:50:00,61.21,61.27,61.2,61.25,19642.5,51.7953,51.8461,51.7869,51.8292,19642.5
2021-02-02 15:00:00,61.26,61.44,61.21,61.44,39237.0,51.8376,51.9899,51.7953,51.9899,39237.0
2021-02-02 15:10:00,61.43,61.53,61.41,61.45,49596.0,51.9815,52.0661,51.9646,51.9984,49596.0
2021-02-02 15:20:00,61.47,61.55,61.42,61.48,50638.5,52.0153,52.083,51.973,52.0238,50638.5
2021-02-02 15:30:00,61.45,61.51,61.37,61.43,72361.5,51.9984,52.0492,51.9307,51.9815,72361.5
2021-02-02 15:40:00,61.45,61.49,61.27,61.41,77974.5,51.9984,52.0322,51.8461,51.9646,77974.5
2021-02-02 15:50:00,61.39,61.45,61.24,61.3,208227.0,51.9476,51.9984,51.8207,51.8715,208227.0
2021-02-03 09:30:00,61.83,62.25,61.49,61.82,148663.5,52.32,52.6754,52.0322,52.3115,148663.5
2021-02-03 09:40:00,61.85,62.17,61.67,61.98,42799.5,52.3369,52.6077,52.1846,52.4469,42799.5
2021-02-03 09:50:00,61.93,62.37,61.87,62.13,141549.0,52.4046,52.7769,52.3538,52.5738,141549.0
2021-02-03 10:00:00,62.19,62.33,61.89,62.15,52906.5,52.6246,52.743,52.3707,52.5907,52906.5
2021-02-03 10:10:00,62.15,62.15,61.72,61.91,41116.5,52.5907,52.5907,52.2269,52.3876,41116.5
2021-02-03 10:20:00,61.95,62.02,61.76,61.79,52677.0,52.4215,52.4807,52.2607,52.2861,52677.0
2021-02-03 10:30:00,61.83,61.92,61.75,61.85,66030.0,52.32,52.3961,52.2523,52.3369,66030.0
2021-02-03 10:40:00,61.86,62.85,61.79,62.81,196578.0,52.3453,53.1831,52.2861,53.1492,196578.0
2021-02-03 10:50:00,62.85,63.31,62.62,62.7,233740.5,53.1831,53.5723,52.9884,53.0561,233740.5
2021-02-03 11:00:00,62.7,62.76,62.53,62.53,67650.0,53.0561,53.1069,52.9123,52.9123,67650.0
2021-02-03 11:10:00,62.51,62.81,62.32,62.8,49708.5,52.8954,53.1492,52.7346,53.1408,49708.5
2021-02-03 11:20:00,62.83,63.34,62.83,63.17,158917.5,53.1661,53.5977,53.1661,53.4538,158917.5
2021-02-03 11:30:00,63.23,63.42,63.11,63.3,102741.0,53.5046,53.6654,53.4031,53.5639,102741.0
2021-02-03 11:40:00,63.26,63.5,63.07,63.47,70126.5,53.53,53.7331,53.3692,53.7077,70126.5
2021-02-03 11:50:00,63.45,63.81,63.43,63.53,106020.0,53.6908,53.9954,53.6739,53.7585,106020.0
2021-02-03 12:00:00,63.54,63.58,63.33,63.49,72085.5,53.7669,53.8008,53.5892,53.7246,72085.5
2021-02-03 12:10:00,63.48,63.51,63.33,63.35,94054.5,53.7162,53.7416,53.5892,53.6062,94054.5
2021-02-03 12:20:00,63.33,63.61,63.27,63.61,52489.5,53.5892,53.8262,53.5385,53.8262,52489.5
2021-02-03 12:30:00,63.55,63.55,63.17,63.29,43018.5,53.7754,53.7754,53.4538,53.5554,43018.5
2021-02-03 12:40:00,63.27,63.31,63.2,63.23,21945.0,53.5385,53.5723,53.4792,53.5046,21945.0
2021-02-03 12:50:00,63.25,63.52,63.25,63.36,72400.5,53.5215,53.75,53.5215,53.6146,72400.5
2021-02-03 13:00:00,63.37,63.37,63.21,63.29,33909.0,53.6231,53.6231,53.4877,53.5554,33909.0
2021-02-03 13:10:00,63.25,63.55,63.25,63.47,62658.0,53.5215,53.7754,53.5215,53.7077,62658.0
2021-02-03 13:20:00,63.49,63.72,63.47,63.6,68991.0,53.7246,53.9193,53.7077,53.8177,68991.0
2021-02-03 13:30:00,63.59,63.73,63.56,63.72,63195.0,53.8092,53.9277,53.7839,53.9193,63195.0
2021-02-03 13:40:00,63.72,63.79,63.68,63.68,40764.0,53.9193,53.9785,53.8854,53.8854,40764.0
2021-02-03 13:50:00,63.66,63.67,63.57,63.63,36336.0,53.8685,53.8769,53.7923,53.8431,36336.0
2021-02-03 14:00:00,63.63,63.71,63.6,63.62,44458.5,53.8431,53.9108,53.8177,53.8346,44458.5
2021-02-03 14:10:00,63.62,63.79,63.59,63.7,70125.0,53.8346,53.9785,53.8092,53.9023,70125.0
2021-02-03 14:20:00,63.7,63.75,63.6,63.65,47698.5,53.9023,53.9446,53.8177,53.86,47698.5
2021-02-03 14:30:00,63.63,63.74,63.6,63.66,76855.5,53.8431,53.9362,53.8177,53.8685,76855.5
2021-02-03 14:40:00,63.65,63.69,63.6,63.61,62893.5,53.86,53.8939,53.8177,53.8262,62893.5
2021-02-03 14:50:00,63.61,63.68,63.5,63.67,57208.5,53.8262,53.8854,53.7331,53.8769,57208.5
2021-02-03 15:00:00,63.67,63.67,63.52,63.53,77767.5,53.8769,53.8769,53.75,53.7585,77767.5
2021-02-03 15:10:00,63.53,63.69,63.51,63.69,107506.5,53.7585,53.8939,53.7416,53.8939,107506.5
2021-02-03 15:20:00,63.69,63.74,63.61,63.69,120088.5,53.8939,53.9362,53.8262,53.8939,120088.5
2021-02-03 15:30:00,63.69,64.07,63.68,63.91,248622.0,53.8939,54.2154,53.8854,54.08,248622.0
2021-02-03 15:40:00,63.91,64.02,63.82,64.02,121336.5,54.08,54.1731,54.0039,54.1731,121336.5
2021-02-03 15:50:00,64.02,64.02,63.76,63.78,313504.5,54.1731,54.1731,53.9531,53.97,313504.5
2021-02-04 09:30:00,64.76,65.04,63.87,64.62,176880.0,54.7993,55.0362,54.0462,54.6808,176880.0
2021-02-04 09:40:00,64.57,65.33,64.54,64.98,193635.0,54.6385,55.2816,54.6131,54.9855,193635.0
2021-02-04 09:50:00,64.98,65.11,64.67,64.74,193431.0,54.9855,55.0955,54.7231,54.7824,193431.0
2021-02-04 10:00:00,64.7,65.25,64.7,65.09,105885.0,54.7485,55.2139,54.7485,55.0785,105885.0
2021-02-04 10:10:00,65.01,65.06,64.89,65.01,60672.0,55.0108,55.0531,54.9093,55.0108,60672.0
2021-02-04 10:20:00,65.07,65.11,64.98,65.01,40546.5,55.0616,55.0955,54.9855,55.0108,40546.5
2021-02-04 10:30:00,65.01,65.07,64.82,64.98,56838.0,55.0108,55.0616,54.8501,54.9855,56838.0
2021-02-04 10:40:00,64.95,65.07,64.76,64.78,35011.5,54.9601,55.0616,54.7993,54.8162,35011.5
2021-02-04 10:50:00,64.8,65.03,64.8,64.92,55669.5,54.8331,55.0278,54.8331,54.9347,55669.5
2021-02-04 11:00:00,64.93,65.05,64.87,64.89,62035.5,54.9431,55.0447,54.8924,54.9093,62035.5
2021-02-04 11:10:00,64.9,65.04,64.78,65.01,75603.0,54.9178,55.0362,54.8162,55.0108,75603.0
2021-02-04 11:20:00,65.03,65.17,65.03,65.11,30010.5,55.0278,55.1462,55.0278,55.0955,30010.5
2021-02-04 11:30:00,65.08,65.11,64.97,65.0,28021.5,55.0701,55.0955,54.977,55.0024,28021.5
2021-02-04 11:40:00,65.0,65.21,64.95,65.18,37201.5,55.0024,55.1801,54.9601,55.1547,37201.5
2021-02-04 11:50:00,65.19,65.25,65.11,65.21,62932.5,55.1632,55.2139,55.0955,55.1801,62932.5
2021-02-04 12:00:00,65.22,65.23,64.91,64.93,35074.5,55.1885,55.197,54.9262,54.9431,35074.5
2021-02-04 12:10:00,64.91,65.01,64.86,65.01,48367.5,54.9262,55.0108,54.8839,55.0108,48367.5
2021-02-04 12:20:00,65.03,65.11,64.99,65.1,18978.0,55.0278,55.0955,54.9939,55.087,18978.0
2021-02-04 12:30:00,65.1,65.19,65.05,65.07,34033.5,55.087,55.1632,55.0447,55.0616,34033.5
2021-02-04 12:40:00,65.04,65.09,64.93,65.06,25671.0,55.0362,55.0785,54.9431,55.0531,25671.0
2021-02-04 12:50:00,65.06,65.14,65.04,65.07,56434.5,55.0531,55.1208,55.0362,55.0616,56434.5
2021-02-04 13:00:00,65.06,65.15,65.03,65.03,42559.5,55.0531,55.1293,55.0278,55.0278,42559.5
2021-02-04 13:10:00,65.07,65.14,65.04,65.06,20752.5,55.0616,55.1208,55.0362,55.0531,20752.5
2021-02-04 13:20:00,65.06,65.06,64.97,65.02,26019.0,55.0531,55.0531,54.977,55.0193,26019.0
2021-02-04 13:30:00,65.01,65.13,65.0,65.13,22066.5,55.0108,55.1124,55.0024,55.1124,22066.5
2021-02-04 13:40:00,65.13,65.22,65.12,65.2,23247.0,55.1124,55.1885,55.1039,55.1716,23247.0
2021-02-04 13:50:00,65.21,65.22,65.13,65.19,26467.5,55.1801,55.1885,55.1124,55.1632,26467.5
2021-02-04 14:00:00,65.19,65.21,65.1,65.16,23740.5,55.1632,55.1801,55.087,55.1378,23740.5
2021-02-04 14:10:00,65.15,65.15,65.0,65.11,18240.0,55.1293,55.1293,55.0024,55.0955,18240.0
2021-02-04 14:20:00,65.11,65.12,64.98,65.01,36448.5,55.0955,55.1039,54.9855,55.0108,36448.5
2021-02-04 14:30:00,65.01,65.03,64.92,64.93,30528.0,55.0108,55.0278,54.9347,54.9431,30528.0
2021-02-04 14:40:00,64.93,64.93,64.81,64.91,41176.5,54.9431,54.9431,54.8416,54.9262,41176.5
2021-02-04 14:50:00,64.91,64.92,64.83,64.89,36739.5,54.9262,54.9347,54.8585,54.9093,36739.5
2021-02-04 15:00:00,64.89,64.89,64.67,64.75,43323.0,54.9093,54.9093,54.7231,54.7908,43323.0
2021-02-04 15:10:00,64.75,64.91,64.63,64.91,39268.5,54.7908,54.9262,54.6893,54.9262,39268.5
2021-02-04 15:20:00,64.89,64.99,64.87,64.94,61137.0,54.9093,54.9939,54.8924,54.9516,61137.0
2021-02-04 15:30:00,64.94,65.0,64.81,64.86,74715.0,54.9516,55.0024,54.8416,54.8839,74715.0
2021-02-04 15:40:00,64.85,64.87,64.65,64.65,136938.0,54.8754,54.8924,54.7062,54.7062,136938.0
2021-02-04 15:50:00,64.64,64.76,64.55,64.73,226074.0,54.6977,54.7993,54.6216,54.7739,226074.0
2021-02-05 09:30:00,65.11,65.43,64.55,64.87,137665.5,55.0955,55.3662,54.6216,54.8924,137665.5
2021-02-05 09:40:00,64.83,65.16,64.55,65.02,36444.0,54.8585,55.1378,54.6216,55.0193,36444.0
2021-02-05 09:50:00,64.95,65.12,64.82,64.99,25767.0,54.9601,55.1039,54.8501,54.9939,25767.0
2021-02-05 10:00:00,64.96,65.0,64.77,64.9,38461.5,54.9685,55.0024,54.8078,54.9178,38461.5
2021-02-05 10:10:00,64.9,65.07,64.69,65.07,43251.0,54.9178,55.0616,54.7401,55.0616,43251.0
2021-02-05 10:20:00,65.03,65.2,64.95,65.11,24042.0,55.0278,55.1716,54.9601,55.0955,24042.0
2021-02-05 10:30:00,65.1,65.58,65.1,65.41,44278.5,55.087,55.4932,55.087,55.3493,44278.5
2021-02-05 10:40:00,65.41,65.49,65.31,65.49,29202.0,55.3493,55.417,55.2647,55.417,29202.0
2021-02-05 10:50:00,65.45,65.53,65.25,65.26,29199.0,55.3832,55.4509,55.2139,55.2224,29199.0
2021-02-05 11:00:00,65.27,65.3,64.93,64.99,18220.5,55.2308,55.2562,54.9431,54.9939,18220.5
2021-02-05 11:10:00,64.98,65.04,64.8,64.89,13461.0,54.9855,55.0362,54.8331,54.9093,13461.0
2021-02-05 11:20:00,64.89,65.07,64.87,65.0,12870.0,54.9093,55.0616,54.8924,55.0024,12870.0
2021-02-05 11:30:00,64.99,65.1,64.97,64.97,14646.0,54.9939,55.087,54.977,54.977,14646.0
2021-02-05 11:40:00,64.97,65.01,64.91,64.93,12699.0,54.977,55.0108,54.9262,54.9431,12699.0
2021-02-05 11:50:00,64.95,64.95,64.79,64.79,16131.0,54.9601,54.9601,54.8247,54.8247,16131.0
2021-02-05 12:00:00,64.79,64.9,64.72,64.87,13795.5,54.8247,54.9178,54.7654,54.8924,13795.5
2021-02-05 12:10:00,64.87,64.88,64.71,64.74,17703.0,54.8924,54.9008,54.757,54.7824,17703.0
2021-02-05 12:20:00,64.73,64.74,64.61,64.69,24400.5,54.7739,54.7824,54.6724,54.7401,24400.5
2021-02-05 12:30:00,64.71,64.8,64.65,64.72,11977.5,54.757,54.8331,54.7062,54.7654,11977.5
2021-02-05 12:40:00,64.79,64.95,64.77,64.89,18906.0,54.8247,54.9601,54.8078,54.9093,18906.0
2021-02-05 12:50:00,64.87,64.92,64.83,64.89,14904.0,54.8924,54.9347,54.8585,54.9093,14904.0
2021-02-05 13:00:00,64.92,64.92,64.71,64.72,12096.0,54.9347,54.9347,54.757,54.7654,12096.0
2021-02-05 13:10:00,64.73,64.79,64.67,64.75,21051.0,54.7739,54.8247,54.7231,54.7908,21051.0
2021-02-05 13:20:00,64.77,64.87,64.74,64.87,13519.5,54.8078,54.8924,54.7824,54.8924,13519.5
2021-02-05 13:30:00,64.89,64.89,64.81,64.82,28596.0,54.9093,54.9093,54.8416,54.8501,28596.0
2021-02-05 13:40:00,64.81,64.83,64.7,64.73,14214.0,54.8416,54.8585,54.7485,54.7739,14214.0
2021-02-05 13:50:00,64.74,64.75,64.63,64.66,31141.5,54.7824,54.7908,54.6893,54.7147,31141.5
2021-02-05 14:00:00,64.65,64.67,64.59,64.59,28728.0,54.7062,54.7231,54.6554,54.6554,28728.0
2021-02-05 14:10:00,64.59,64.59,64.47,64.51,28437.0,54.6554,54.6554,54.5539,54.5877,28437.0
2021-02-05 14:20:00,64.47,64.66,64.47,64.57,25506.0,54.5539,54.7147,54.5539,54.6385,25506.0
2021-02-05 14:30:00,64.55,64.59,64.45,64.48,20239.5,54.6216,54.6554,54.537,54.5624,20239.5
2021-02-05 14:40:00,64.48,64.51,64.23,64.25,50509.5,54.5624,54.5877,54.3508,54.3677,50509.5
2021-02-05 14:50:00,64.22,64.31,64.14,64.22,33298.5,54.3423,54.4185,54.2747,54.3423,33298.5
2021-02-05 15:00:00,64.24,64.25,64.09,64.15,23173.5,54.3593,54.3677,54.2323,54.2831,23173.5
2021-02-05 15:10:00,64.13,64.22,64.1,64.13,43540.5,54.2662,54.3423,54.2408,54.2662,43540.5
2021-02-05 15:20:00,64.13,64.33,64.13,64.29,40929.0,54.2662,54.4354,54.2662,54.4016,40929.0
2021-02-05 15:30:00,64.27,64.39,64.23,64.27,57694.5,54.3847,54.4862,54.3508,54.3847,57694.5
2021-02-05 15:40:00,64.27,64.41,64.24,64.33,49474.5,54.3847,54.5031,54.3593,54.4354,49474.5
2021-02-05 15:50:00,64.33,64.41,64.31,64.36,122139.0,54.4354,54.5031,54.4185,54.4608,122139.0
2021-02-08 09:30:00,64.73,64.99,64.33,64.59,69588.0,54.955,55.1758,54.6154,54.8362,69588.0
2021-02-08 09:40:00,64.61,64.79,64.43,64.63,21480.0,54.8532,55.006,54.7003,54.8701,21480.0
2021-02-08 09:50:00,64.7,64.77,64.45,64.54,23991.0,54.9296,54.989,54.7173,54.7937,23991.0
2021-02-08 10:00:00,64.53,64.53,64.31,64.38,23190.0,54.7852,54.7852,54.5985,54.6579,23190.0
2021-02-08 10:10:00,64.37,64.41,64.17,64.21,20166.0,54.6494,54.6834,54.4796,54.5136,20166.0
2021-02-08 10:20:00,64.23,64.31,64.12,64.19,37554.0,54.5305,54.5985,54.4371,54.4966,37554.0
2021-02-08 10:30:00,64.17,64.21,63.95,64.21,28189.5,54.4796,54.5136,54.2928,54.5136,28189.5
2021-02-08 10:40:00,64.2,64.29,64.05,64.23,34240.5,54.5051,54.5815,54.3777,54.5305,34240.5
2021-02-08 10:50:00,64.26,64.26,64.0,64.05,24681.0,54.556,54.556,54.3353,54.3777,24681.0
2021-02-08 11:00:00,64.08,64.15,64.01,64.11,15637.5,54.4032,54.4626,54.3438,54.4287,15637.5
2021-02-08 11:10:00,64.07,64.16,63.99,63.99,12730.5,54.3947,54.4711,54.3268,54.3268,12730.5
2021-02-08 11:20:00,63.97,64.07,63.96,64.07,19149.0,54.3098,54.3947,54.3013,54.3947,19149.0
2021-02-08 11:30:00,64.03,64.03,63.89,63.99,11613.0,54.3607,54.3607,54.2419,54.3268,11613.0
2021-02-08 11:40:00,63.99,64.0,63.89,63.98,17148.0,54.3268,54.3353,54.2419,54.3183,17148.0
2021-02-08 11:50:00,64.03,64.21,63.99,64.19,18849.0,54.3607,54.5136,54.3268,54.4966,18849.0
2021-02-08 12:00:00,64.14,64.21,64.07,64.12,11952.0,54.4541,54.5136,54.3947,54.4371,11952.0
2021-02-08 12:10:00,64.13,64.34,64.11,64.34,13798.5,54.4456,54.6239,54.4287,54.6239,13798.5
2021-02-08 12:20:00,64.32,64.33,64.25,64.31,9438.0,54.6069,54.6154,54.5475,54.5985,9438.0
2021-02-08 12:30:00,64.32,64.36,64.23,64.23,11317.5,54.6069,54.6409,54.5305,54.5305,11317.5
2021-02-08 12:40:00,64.22,64.24,64.15,64.17,12547.5,54.522,54.539,54.4626,54.4796,12547.5
2021-02-08 12:50:00,64.17,64.21,64.11,64.11,9183.0,54.4796,54.5136,54.4287,54.4287,9183.0
2021-02-08 13:00:00,64.11,64.15,64.07,64.14,9333.0,54.4287,54.4626,54.3947,54.4541,9333.0
2021-02-08 13:10:00,64.14,64.19,64.09,64.09,10339.5,54.4541,54.4966,54.4117,54.4117,10339.5
2021-02-08 13:20:00,64.11,64.11,64.0,64.06,14874.0,54.4287,54.4287,54.3353,54.3862,14874.0
2021-02-08 13:30:00,64.04,64.11,64.01,64.11,17962.5,54.3692,54.4287,54.3438,54.4287,17962.5
2021-02-08 13:40:00,64.11,64.19,64.05,64.09,14229.0,54.4287,54.4966,54.3777,54.4117,14229.0
2021-02-08 13:50:00,64.1,64.1,63.96,63.99,21979.5,54.4202,54.4202,54.3013,54.3268,21979.5
2021-02-08 14:00:00,63.97,64.11,63.95,64.02,17341.5,54.3098,54.4287,54.2928,54.3522,17341.5
2021-02-08 14:10:00,64.02,64.07,64.0,64.03,15252.0,54.3522,54.3947,54.3353,54.3607,15252.0
2021-02-08 14:20:00,64.04,64.08,63.98,64.04,20116.5,54.3692,54.4032,54.3183,54.3692,20116.5
2021-02-08 14:30:00,64.05,64.09,64.0,64.03,18385.5,54.3777,54.4117,54.3353,54.3607,18385.5
2021-02-08 14:40:00,64.04,64.12,64.03,64.08,18690.0,54.3692,54.4371,54.3607,54.4032,18690.0
2021-02-08 14:50:00,64.08,64.13,63.99,64.0,16497.0,54.4032,54.4456,54.3268,54.3353,16497.0
2021-02-08 15:00:00,63.99,64.21,63.99,64.07,37167.0,54.3268,54.5136,54.3268,54.3947,37167.0
2021-02-08 15:10:00,64.08,64.19,64.0,64.14,54847.5,54.4032,54.4966,54.3353,54.4541,54847.5
2021-02-08 15:20:00,64.14,64.27,64.13,64.25,36097.5,54.4541,54.5645,54.4456,54.5475,36097.5
2021-02-08 15:30:00,64.26,64.33,64.22,64.31,28291.5,54.556,54.6154,54.522,54.5985,28291.5
2021-02-08 15:40:00,64.31,64.34,64.22,64.32,54436.5,54.5985,54.6239,54.522,54.6069,54436.5
2021-02-08 15:50:00,64.32,64.52,64.29,64.52,194563.5,54.6069,54.7767,54.5815,54.7767,194563.5
2021-02-09 09:30:00,64.74,64.81,64.35,64.58,42001.5,54.9635,55.0229,54.6324,54.8277,42001.5
2021-02-09 09:40:00,64.49,64.51,64.25,64.49,21762.0,54.7513,54.7683,54.5475,54.7513,21762.0
2021-02-09 09:50:00,64.45,64.49,64.03,64.03,31222.5,54.7173,54.7513,54.3607,54.3607,31222.5
2021-02-09 10:00:00,64.09,64.72,64.09,64.72,28684.5,54.4117,54.9465,54.4117,54.9465,28684.5
2021-02-09 10:10:00,64.69,64.77,64.58,64.62,30550.5,54.9211,54.989,54.8277,54.8616,30550.5
2021-02-09 10:20:00,64.56,64.65,64.54,64.63,11239.5,54.8107,54.8871,54.7937,54.8701,11239.5
2021-02-09 10:30:00,64.65,64.73,64.62,64.67,18550.5,54.8871,54.955,54.8616,54.9041,18550.5
2021-02-09 10:40:00,64.71,64.77,64.55,64.7,14722.5,54.9381,54.989,54.8022,54.9296,14722.5
2021-02-09 10:50:00,64.67,64.85,64.62,64.8,16995.0,54.9041,55.0569,54.8616,55.0145,16995.0
2021-02-09 11:00:00,64.79,64.81,64.73,64.75,60889.5,55.006,55.0229,54.955,54.972,60889.5
2021-02-09 11:10:00,64.74,64.89,64.73,64.89,44176.5,54.9635,55.0909,54.955,55.0909,44176.5
2021-02-09 11:20:00,64.91,65.21,64.91,65.12,35733.0,55.1078,55.3625,55.1078,55.2861,35733.0
2021-02-09 11:30:00,65.13,65.54,65.13,65.53,47310.0,55.2946,55.6427,55.2946,55.6342,47310.0
2021-02-09 11:40:00,65.53,65.67,65.51,65.51,20248.5,55.6342,55.7531,55.6172,55.6172,20248.5
2021-02-09 11:50:00,65.53,65.77,65.47,65.69,45907.5,55.6342,55.838,55.5833,55.7701,45907.5
2021-02-09 12:00:00,65.68,65.94,65.65,65.93,30514.5,55.7616,55.9823,55.7361,55.9738,30514.5
2021-02-09 12:10:00,65.93,66.16,65.93,66.11,69862.5,55.9738,56.1691,55.9738,56.1266,69862.5
2021-02-09 12:20:00,66.11,66.27,66.03,66.26,23739.0,56.1266,56.2625,56.0587,56.254,23739.0
2021-02-09 12:30:00,66.26,66.33,66.04,66.07,27547.5,56.254,56.3134,56.0672,56.0927,27547.5
2021-02-09 12:40:00,66.07,66.17,66.05,66.15,18027.0,56.0927,56.1776,56.0757,56.1606,18027.0
2021-02-09 12:50:00,66.14,66.18,66.03,66.1,16425.0,56.1521,56.1861,56.0587,56.1181,16425.0
2021-02-09 13:00:00,66.13,66.13,66.04,66.04,18939.0,56.1436,56.1436,56.0672,56.0672,18939.0
2021-02-09 13:10:00,66.05,66.11,66.01,66.09,20874.0,56.0757,56.1266,56.0417,56.1097,20874.0
2021-02-09 13:20:00,66.07,66.15,66.05,66.15,12847.5,56.0927,56.1606,56.0757,56.1606,12847.5
2021-02-09 13:30:00,66.17,66.18,66.03,66.09,30844.5,56.1776,56.1861,56.0587,56.1097,30844.5
2021-02-09 13:40:00,66.1,66.26,66.1,66.2,25957.5,56.1181,56.254,56.1181,56.203,25957.5
2021-02-09 13:50:00,66.16,66.37,66.15,66.36,20778.0,56.1691,56.3474,56.1606,56.3389,20778.0
2021-02-09 14:00:00,66.36,66.37,66.24,66.31,27399.0,56.3389,56.3474,56.237,56.2964,27399.0
2021-02-09 14:10:00,66.29,66.46,66.25,66.35,25144.5,56.2795,56.4238,56.2455,56.3304,25144.5
2021-02-09 14:20:00,66.35,66.35,66.05,66.06,14953.5,56.3304,56.3304,56.0757,56.0842,14953.5
2021-02-09 14:30:00,66.07,66.23,66.07,66.21,18787.5,56.0927,56.2285,56.0927,56.2115,18787.5
2021-02-09 14:40:00,66.23,66.23,66.09,66.12,39465.0,56.2285,56.2285,56.1097,56.1351,39465.0
2021-02-09 14:50:00,66.1,66.11,66.03,66.03,15979.5,56.1181,56.1266,56.0587,56.0587,15979.5
2021-02-09 15:00:00,66.04,66.27,66.04,66.22,26358.0,56.0672,56.2625,56.0672,56.22,26358.0
2021-02-09 15:10:00,66.19,66.27,66.16,66.18,36939.0,56.1946,56.2625,56.1691,56.1861,36939.0
2021-02-09 15:20:00,66.19,66.2,66.11,66.17,33729.0,56.1946,56.203,56.1266,56.1776,33729.0
2021-02-09 15:30:00,66.15,66.31,66.15,66.28,45522.0,56.1606,56.2964,56.1606,56.271,45522.0
2021-02-09 15:40:00,66.27,66.31,66.13,66.26,76465.5,56.2625,56.2964,56.1436,56.254,76465.5
2021-02-09 15:50:00,66.25,66.39,66.23,66.31,159985.5,56.2455,56.3644,56.2285,56.2964,159985.5
2021-02-10 09:30:00,66.67,67.45,66.55,67.36,129646.5,56.6021,57.2643,56.5002,57.1879,129646.5
2021-02-10 09:40:00,67.31,67.5,66.97,67.13,32361.0,57.1454,57.3067,56.8568,56.9926,32361.0
2021-02-10 09:50:00,67.14,67.57,67.12,67.51,42930.0,57.0011,57.3662,56.9841,57.3152,42930.0
2021-02-10 10:00:00,67.55,67.61,67.23,67.29,50389.5,57.3492,57.4001,57.0775,57.1284,50389.5
2021-02-10 10:10:00,67.29,67.31,66.71,66.8,57438.0,57.1284,57.1454,56.636,56.7124,57438.0
2021-02-10 10:20:00,66.79,66.87,66.47,66.73,93138.0,56.7039,56.7719,56.4323,56.653,93138.0
2021-02-10 10:30:00,66.72,66.77,66.53,66.53,46309.5,56.6445,56.687,56.4832,56.4832,46309.5
2021-02-10 10:40:00,66.46,66.51,65.83,65.99,98524.5,56.4238,56.4662,55.8889,56.0248,98524.5
2021-02-10 10:50:00,65.99,66.17,65.81,66.15,59526.0,56.0248,56.1776,55.8719,56.1606,59526.0
2021-02-10 11:00:00,66.09,66.15,65.9,65.92,18151.5,56.1097,56.1606,55.9483,55.9653,18151.5
2021-02-10 11:10:00,65.93,66.3,65.93,66.29,20379.0,55.9738,56.2879,55.9738,56.2795,20379.0
2021-02-10 11:20:00,66.3,66.56,66.25,66.25,17587.5,56.2879,56.5087,56.2455,56.2455,17587.5
2021-02-10 11:30:00,66.21,66.21,66.04,66.08,21252.0,56.2115,56.2115,56.0672,56.1012,21252.0
2021-02-10 11:40:00,66.15,66.19,66.05,66.18,11821.5,56.1606,56.1946,56.0757,56.1861,11821.5
2021-02-10 11:50:00,66.17,66.3,66.01,66.07,69337.5,56.1776,56.2879,56.0417,56.0927,69337.5
2021-02-10 12:00:00,66.06,66.06,65.89,65.95,16092.0,56.0842,56.0842,55.9399,55.9908,16092.0
2021-02-10 12:10:00,65.95,65.99,65.75,65.85,24052.5,55.9908,56.0248,55.821,55.9059,24052.5
2021-02-10 12:20:00,65.86,65.97,65.77,65.95,19819.5,55.9144,56.0078,55.838,55.9908,19819.5
2021-02-10 12:30:00,65.92,66.13,65.9,66.13,10428.0,55.9653,56.1436,55.9483,56.1436,10428.0
2021-02-10 12:40:00,66.12,66.33,66.11,66.31,8767.5,56.1351,56.3134,56.1266,56.2964,8767.5
2021-02-10 12:50:00,66.33,66.45,66.33,66.41,11074.5,56.3134,56.4153,56.3134,56.3813,11074.5
2021-02-10 13:00:00,66.4,66.58,66.4,66.54,14628.0,56.3728,56.5257,56.3728,56.4917,14628.0
2021-02-10 13:10:00,66.55,66.67,66.54,66.63,16686.0,56.5002,56.6021,56.4917,56.5681,16686.0
2021-02-10 13:20:00,66.63,66.74,66.61,66.74,13198.5,56.5681,56.6615,56.5511,56.6615,13198.5
2021-02-10 13:30:00,66.76,66.79,66.57,66.62,28885.5,56.6785,56.7039,56.5172,56.5596,28885.5
2021-02-10 13:40:00,66.57,66.65,66.48,66.53,9078.0,56.5172,56.5851,56.4408,56.4832,9078.0
2021-02-10 13:50:00,66.49,66.59,66.22,66.34,28951.5,56.4493,56.5341,56.22,56.3219,28951.5
2021-02-10 14:00:00,66.36,66.37,66.27,66.37,24982.5,56.3389,56.3474,56.2625,56.3474,24982.5
2021-02-10 14:10:00,66.35,66.41,66.27,66.38,13804.5,56.3304,56.3813,56.2625,56.3559,13804.5
2021-02-10 14:20:00,66.39,66.56,66.32,66.56,16666.5,56.3644,56.5087,56.3049,56.5087,16666.5
2021-02-10 14:30:00,66.54,66.59,66.47,66.55,15160.5,56.4917,56.5341,56.4323,56.5002,15160.5
2021-02-10 14:40:00,66.57,66.66,66.57,66.64,9577.5,56.5172,56.5936,56.5172,56.5766,9577.5
2021-02-10 14:50:00,66.63,66.65,66.36,66.47,20100.0,56.5681,56.5851,56.3389,56.4323,20100.0
2021-02-10 15:00:00,66.45,66.56,66.43,66.53,20586.0,56.4153,56.5087,56.3983,56.4832,20586.0
2021-02-10 15:10:00,66.53,66.58,66.51,66.55,21771.0,56.4832,56.5257,56.4662,56.5002,21771.0
2021-02-10 15:20:00,66.53,66.53,66.35,66.41,15883.5,56.4832,56.4832,56.3304,56.3813,15883.5
2021-02-10 15:30:00,66.39,66.45,66.23,66.24,25150.5,56.3644,56.4153,56.2285,56.237,25150.5
2021-02-10 15:40:00,66.2,66.24,66.04,66.21,56188.5,56.203,56.237,56.0672,56.2115,56188.5
2021-02-10 15:50:00,66.19,66.4,66.16,66.4,163261.5,56.1946,56.3728,56.1691,56.3728,163261.5
2021-02-11 09:30:00,66.67,66.82,66.33,66.37,175020.0,56.6021,56.7294,56.3134,56.3474,175020.0
2021-02-11 09:40:00,66.41,66.43,66.08,66.39,58444.5,56.3813,56.3983,56.1012,56.3644,58444.5
2021-02-11 09:50:00,66.36,66.36,65.83,65.87,40978.5,56.3389,56.3389,55.8889,55.9229,40978.5
2021-02-11 10:00:00,65.92,65.96,65.8,65.87,16608.0,55.9653,55.9993,55.8634,55.9229,16608.0
2021-02-11 10:10:00,65.91,65.94,65.77,65.79,12418.5,55.9568,55.9823,55.838,55.855,12418.5
2021-02-11 10:20:00,65.75,65.79,65.44,65.49,30868.5,55.821,55.855,55.5578,55.6003,30868.5
2021-02-11 10:30:00,65.49,65.59,65.45,65.47,29050.5,55.6003,55.6852,55.5663,55.5833,29050.5
2021-02-11 10:40:00,65.51,65.67,65.5,65.63,20740.5,55.6172,55.7531,55.6088,55.7191,20740.5
2021-02-11 10:50:00,65.65,65.84,65.65,65.73,18661.5,55.7361,55.8974,55.7361,55.804,18661.5
2021-02-11 11:00:00,65.77,65.85,65.49,65.5,20202.0,55.838,55.9059,55.6003,55.6088,20202.0
2021-02-11 11:10:00,65.49,65.5,65.19,65.19,30495.0,55.6003,55.6088,55.3456,55.3456,30495.0
2021-02-11 11:20:00,65.17,65.27,65.09,65.23,51303.0,55.3286,55.4135,55.2607,55.3795,51303.0
2021-02-11 11:30:00,65.2,65.31,65.13,65.23,23350.5,55.3541,55.4474,55.2946,55.3795,23350.5
2021-02-11 11:40:00,65.2,65.33,65.2,65.32,11949.0,55.3541,55.4644,55.3541,55.4559,11949.0
2021-02-11 11:50:00,65.35,65.37,65.22,65.23,6030.0,55.4814,55.4984,55.371,55.3795,6030.0
2021-02-11 12:00:00,65.25,65.27,65.17,65.19,6613.5,55.3965,55.4135,55.3286,55.3456,6613.5
2021-02-11 12:10:00,65.19,65.29,64.88,64.88,13138.5,55.3456,55.4305,55.0824,55.0824,13138.5
2021-02-11 12:20:00,64.92,64.93,64.6,64.62,26617.5,55.1163,55.1248,54.8447,54.8616,26617.5
2021-02-11 12:30:00,64.61,64.8,64.59,64.78,26611.5,54.8532,55.0145,54.8362,54.9975,26611.5
2021-02-11 12:40:00,64.75,64.75,64.39,64.55,17560.5,54.972,54.972,54.6664,54.8022,17560.5
2021-02-11 12:50:00,64.58,64.84,64.53,64.75,14271.0,54.8277,55.0484,54.7852,54.972,14271.0
2021-02-11 13:00:00,64.75,64.86,64.71,64.75,11226.0,54.972,55.0654,54.9381,54.972,11226.0
2021-02-11 13:10:00,64.71,64.81,64.68,64.79,7834.5,54.9381,55.0229,54.9126,55.006,7834.5
2021-02-11 13:20:00,64.83,64.99,64.83,64.99,12657.0,55.0399,55.1758,55.0399,55.1758,12657.0
2021-02-11 13:30:00,64.97,65.05,64.84,64.93,28084.5,55.1588,55.2267,55.0484,55.1248,28084.5
2021-02-11 13:40:00,64.93,64.98,64.83,64.83,9987.0,55.1248,55.1673,55.0399,55.0399,9987.0
2021-02-11 13:50:00,64.85,64.97,64.83,64.89,15850.5,55.0569,55.1588,55.0399,55.0909,15850.5
2021-02-11 14:00:00,64.89,64.89,64.75,64.83,21001.5,55.0909,55.0909,54.972,55.0399,21001.5
2021-02-11 14:10:00,64.83,64.91,64.79,64.91,10419.0,55.0399,55.1078,55.006,55.1078,10419.0
2021-02-11 14:20:00,64.97,64.97,64.89,64.93,8926.5,55.1588,55.1588,55.0909,55.1248,8926.5
2021-02-11 14:30:00,64.91,65.0,64.88,64.98,8241.0,55.1078,55.1843,55.0824,55.1673,8241.0
2021-02-11 14:40:00,64.96,65.19,64.96,65.15,9070.5,55.1503,55.3456,55.1503,55.3116,9070.5
2021-02-11 14:50:00,65.14,65.28,65.13,65.28,16072.5,55.3031,55.422,55.2946,55.422,16072.5
2021-02-11 15:00:00,65.25,65.45,65.24,65.45,16863.0,55.3965,55.5663,55.388,55.5663,16863.0
2021-02-11 15:10:00,65.45,65.52,65.39,65.39,13557.0,55.5663,55.6257,55.5154,55.5154,13557.0
2021-02-11 15:20:00,65.4,65.43,65.25,65.31,14430.0,55.5239,55.5493,55.3965,55.4474,14430.0
2021-02-11 15:30:00,65.35,65.51,65.34,65.49,21486.0,55.4814,55.6172,55.4729,55.6003,21486.0
2021-02-11 15:40:00,65.5,65.59,65.43,65.55,31405.5,55.6088,55.6852,55.5493,55.6512,31405.5
2021-02-11 15:50:00,65.58,65.8,65.47,65.73,104013.0,55.6767,55.8634,55.5833,55.804,104013.0
2021-02-12 09:30:00,65.63,66.05,65.43,66.01,74961.0,55.7191,56.0757,55.5493,56.0417,74961.0
2021-02-12 09:40:00,65.85,65.89,65.46,65.53,23193.0,55.9059,55.9399,55.5748,55.6342,23193.0
2021-02-12 09:50:00,65.59,65.6,65.13,65.2,27840.0,55.6852,55.6937,55.2946,55.3541,27840.0
2021-02-12 10:00:00,65.15,65.41,64.8,65.29,44521.5,55.3116,55.5323,55.0145,55.4305,44521.5
2021-02-12 10:10:00,65.23,65.24,65.14,65.14,10975.5,55.3795,55.388,55.3031,55.3031,10975.5
2021-02-12 10:20:00,65.12,65.21,65.01,65.07,19282.5,55.2861,55.3625,55.1927,55.2437,19282.5
2021-02-12 10:30:00,65.03,65.15,64.87,65.07,39139.5,55.2097,55.3116,55.0739,55.2437,39139.5
2021-02-12 10:40:00,65.02,65.03,64.89,64.91,65197.5,55.2012,55.2097,55.0909,55.1078,65197.5
2021-02-12 10:50:00,64.91,64.96,64.69,64.73,43815.0,55.1078,55.1503,54.9211,54.955,43815.0
2021-02-12 11:00:00,64.75,64.76,64.47,64.47,41737.5,54.972,54.9805,54.7343,54.7343,41737.5
2021-02-12 11:10:00,64.5,64.62,64.42,64.57,37170.0,54.7598,54.8616,54.6918,54.8192,37170.0
2021-02-12 11:20:00,64.56,64.57,64.36,64.37,38625.0,54.8107,54.8192,54.6409,54.6494,38625.0
2021-02-12 11:30:00,64.42,64.49,64.34,64.34,33813.0,54.6918,54.7513,54.6239,54.6239,33813.0
2021-02-12 11:40:00,64.38,64.6,64.38,64.54,23644.5,54.6579,54.8447,54.6579,54.7937,23644.5
2021-02-12 11:50:00,64.53,64.59,64.45,64.48,23197.5,54.7852,54.8362,54.7173,54.7428,23197.5
2021-02-12 12:00:00,64.47,64.58,64.46,64.55,26284.5,54.7343,54.8277,54.7258,54.8022,26284.5
2021-02-12 12:10:00,64.55,64.57,64.49,64.56,21042.0,54.8022,54.8192,54.7513,54.8107,21042.0
2021-02-12 12:20:00,64.57,64.58,64.42,64.51,21397.5,54.8192,54.8277,54.6918,54.7683,21397.5
2021-02-12 12:30:00,64.52,64.73,64.51,64.73,21004.5,54.7767,54.955,54.7683,54.955,21004.5
2021-02-12 12:40:00,64.73,64.75,64.63,64.72,17088.0,54.955,54.972,54.8701,54.9465,17088.0
2021-02-12 12:50:00,64.72,64.81,64.69,64.8,12552.0,54.9465,55.0229,54.9211,55.0145,12552.0
2021-02-12 13:00:00,64.83,64.83,64.73,64.79,12463.5,55.0399,55.0399,54.955,55.006,12463.5
2021-02-12 13:10:00,64.79,64.81,64.69,64.75,17149.5,55.006,55.0229,54.9211,54.972,17149.5
2021-02-12 13:20:00,64.71,64.79,64.67,64.73,16143.0,54.9381,55.006,54.9041,54.955,16143.0
2021-02-12 13:30:00,64.74,64.85,64.73,64.82,24562.5,54.9635,55.0569,54.955,55.0314,24562.5
2021-02-12 13:40:00,64.82,64.85,64.77,64.85,16540.5,55.0314,55.0569,54.989,55.0569,16540.5
2021-02-12 13:50:00,64.83,64.87,64.77,64.81,23613.0,55.0399,55.0739,54.989,55.0229,23613.0
2021-02-12 14:00:00,64.81,64.83,64.73,64.73,9822.0,55.0229,55.0399,54.955,54.955,9822.0
2021-02-12 14:10:00,64.75,64.79,64.67,64.79,20233.5,54.972,55.006,54.9041,55.006,20233.5
2021-02-12 14:20:00,64.81,64.82,64.74,64.77,13935.0,55.0229,55.0314,54.9635,54.989,13935.0
2021-02-12 14:30:00,64.77,64.77,64.67,64.69,21010.5,54.989,54.989,54.9041,54.9211,21010.5
2021-02-12 14:40:00,64.7,64.81,64.69,64.79,18999.0,54.9296,55.0229,54.9211,55.006,18999.0
2021-02-12 14:50:00,64.8,64.82,64.77,64.82,13083.0,55.0145,55.0314,54.989,55.0314,13083.0
2021-02-12 15:00:00,64.82,65.03,64.82,65.03,18169.5,55.0314,55.2097,55.0314,55.2097,18169.5
2021-02-12 15:10:00,65.04,65.2,65.04,65.17,29790.0,55.2182,55.3541,55.2182,55.3286,29790.0
2021-02-12 15:20:00,65.15,65.32,65.11,65.32,32976.0,55.3116,55.4559,55.2776,55.4559,32976.0
2021-02-12 15:30:00,65.32,65.33,65.19,65.3,40989.0,55.4559,55.4644,55.3456,55.439,40989.0
2021-02-12 15:40:00,65.31,65.35,65.2,65.33,42810.0,55.4474,55.4814,55.3541,55.4644,42810.0
2021-02-12 15:50:00,65.33,65.47,65.29,65.35,185659.5,55.4644,55.5833,55.4305,55.4814,185659.5
2021-02-16 09:30:00,65.81,65.92,65.13,65.37,88438.5,55.8719,55.9653,55.2946,55.4984,88438.5
2021-02-16 09:40:00,65.33,65.54,65.25,65.27,27250.5,55.4644,55.6427,55.3965,55.4135,27250.5
2021-02-16 09:50:00,65.32,65.41,65.05,65.35,26808.0,55.4559,55.5323,55.2267,55.4814,26808.0
2021-02-16 10:00:00,65.34,65.37,65.13,65.3,40984.5,55.4729,55.4984,55.2946,55.439,40984.5
2021-02-16 10:10:00,65.28,65.29,65.03,65.29,24829.5,55.422,55.4305,55.2097,55.4305,24829.5
2021-02-16 10:20:00,65.3,65.34,65.18,65.23,19912.5,55.439,55.4729,55.3371,55.3795,19912.5
2021-02-16 10:30:00,65.29,65.34,64.87,64.96,35545.5,55.4305,55.4729,55.0739,55.1503,35545.5
2021-02-16 10:40:00,64.89,64.93,64.53,64.6,40551.0,55.0909,55.1248,54.7852,54.8447,40551.0
2021-02-16 10:50:00,64.61,64.73,64.51,64.65,21988.5,54.8532,54.955,54.7683,54.8871,21988.5
2021-02-16 11:00:00,64.65,64.85,64.63,64.8,20788.5,54.8871,55.0569,54.8701,55.0145,20788.5
2021-02-16 11:10:00,64.79,64.88,64.65,64.7,26703.0,55.006,55.0824,54.8871,54.9296,26703.0
2021-02-16 11:20:00,64.67,64.7,64.47,64.51,39192.0,54.9041,54.9296,54.7343,54.7683,39192.0
2021-02-16 11:30:00,64.49,64.51,64.31,64.41,56428.5,54.7513,54.7683,54.5985,54.6834,56428.5
2021-02-16 11:40:00,64.44,64.44,64.24,64.25,45928.5,54.7088,54.7088,54.539,54.5475,45928.5
2021-02-16 11:50:00,64.29,64.48,64.17,64.43,39366.0,54.5815,54.7428,54.4796,54.7003,39366.0
2021-02-16 12:00:00,64.43,64.89,64.41,64.65,21801.0,54.7003,55.0909,54.6834,54.8871,21801.0
2021-02-16 12:10:00,64.65,64.94,64.65,64.89,15235.5,54.8871,55.1333,54.8871,55.0909,15235.5
2021-02-16 12:20:00,64.89,65.03,64.83,64.84,16603.5,55.0909,55.2097,55.0399,55.0484,16603.5
2021-02-16 12:30:00,64.85,64.9,64.75,64.79,13290.0,55.0569,55.0994,54.972,55.006,13290.0
2021-02-16 12:40:00,64.77,64.81,64.69,64.71,29470.5,54.989,55.0229,54.9211,54.9381,29470.5
2021-02-16 12:50:00,64.72,64.72,64.56,64.56,18880.5,54.9465,54.9465,54.8107,54.8107,18880.5
2021-02-16 13:00:00,64.59,64.71,64.53,64.6,17085.0,54.8362,54.9381,54.7852,54.8447,17085.0
2021-02-16 13:10:00,64.6,64.66,64.53,64.58,29175.0,54.8447,54.8956,54.7852,54.8277,29175.0
2021-02-16 13:20:00,64.57,64.68,64.57,64.66,13731.0,54.8192,54.9126,54.8192,54.8956,13731.0
2021-02-16 13:30:00,64.69,65.05,64.69,65.05,21400.5,54.9211,55.2267,54.9211,55.2267,21400.5
2021-02-16 13:40:00,65.04,65.05,64.89,65.01,20970.0,55.2182,55.2267,55.0909,55.1927,20970.0
2021-02-16 13:50:00,65.01,65.01,64.81,64.88,19810.5,55.1927,55.1927,55.0229,55.0824,19810.5
2021-02-16 14:00:00,64.88,64.97,64.79,64.83,20749.5,55.0824,55.1588,55.006,55.0399,20749.5
2021-02-16 14:10:00,64.79,64.83,64.77,64.79,19903.5,55.006,55.0399,54.989,55.006,19903.5
2021-02-16 14:20:00,64.8,64.87,64.78,64.87,22009.5,55.0145,55.0739,54.9975,55.0739,22009.5
2021-02-16 14:30:00,64.89,64.91,64.71,64.73,21225.0,55.0909,55.1078,54.9381,54.955,21225.0
2021-02-16 14:40:00,64.72,64.79,64.65,64.65,36678.0,54.9465,55.006,54.8871,54.8871,36678.0
2021-02-16 14:50:00,64.64,64.65,64.51,64.57,35026.5,54.8786,54.8871,54.7683,54.8192,35026.5
2021-02-16 15:00:00,64.6,64.75,64.56,64.72,29322.0,54.8447,54.972,54.8107,54.9465,29322.0
2021-02-16 15:10:00,64.7,64.82,64.6,64.61,42246.0,54.9296,55.0314,54.8447,54.8532,42246.0
2021-02-16 15:20:00,64.63,64.68,64.59,64.67,46761.0,54.8701,54.9126,54.8362,54.9041,46761.0
2021-02-16 15:30:00,64.66,64.88,64.63,64.69,48450.0,54.8956,55.0824,54.8701,54.9211,48450.0
2021-02-16 15:40:00,64.68,64.85,64.63,64.78,78744.0,54.9126,55.0569,54.8701,54.9975,78744.0
2021-02-16 15:50:00,64.81,64.81,64.61,64.74,197649.0,55.0229,55.0229,54.8532,54.9635,197649.0
2021-02-17 09:30:00,64.11,64.21,63.56,63.68,108463.5,54.4287,54.5136,53.9617,54.0636,108463.5
2021-02-17 09:40:00,63.68,64.43,63.63,64.31,31627.5,54.0636,54.7003,54.0211,54.5985,31627.5
2021-02-17 09:50:00,64.28,64.39,64.09,64.09,25962.0,54.573,54.6664,54.4117,54.4117,25962.0
2021-02-17 10:00:00,64.13,64.39,64.13,64.31,34873.5,54.4456,54.6664,54.4456,54.5985,34873.5
2021-02-17 10:10:00,64.26,64.26,63.69,63.91,88669.5,54.556,54.556,54.0721,54.2589,88669.5
2021-02-17 10:20:00,63.93,64.0,63.71,63.76,28278.0,54.2758,54.3353,54.0891,54.1315,28278.0
2021-02-17 10:30:00,63.77,63.77,63.51,63.68,37323.0,54.14,54.14,53.9193,54.0636,37323.0
2021-02-17 10:40:00,63.67,63.72,63.45,63.53,26781.0,54.0551,54.0976,53.8683,53.9362,26781.0
2021-02-17 10:50:00,63.56,63.71,63.49,63.6,28216.5,53.9617,54.0891,53.9023,53.9957,28216.5
2021-02-17 11:00:00,63.65,63.71,63.53,63.59,19987.5,54.0381,54.0891,53.9362,53.9872,19987.5
2021-02-17 11:10:00,63.6,63.63,63.28,63.29,43776.0,53.9957,54.0211,53.724,53.7325,43776.0
2021-02-17 11:20:00,63.26,63.36,63.12,63.13,36250.5,53.707,53.7919,53.5882,53.5966,36250.5
2021-02-17 11:30:00,63.11,63.37,63.11,63.23,20823.0,53.5797,53.8004,53.5797,53.6815,20823.0
2021-02-17 11:40:00,63.23,63.34,63.15,63.34,19188.0,53.6815,53.7749,53.6136,53.7749,19188.0
2021-02-17 11:50:00,63.31,63.39,63.29,63.33,14016.0,53.7495,53.8174,53.7325,53.7664,14016.0
2021-02-17 12:00:00,63.36,63.36,63.21,63.23,11422.5,53.7919,53.7919,53.6646,53.6815,11422.5
2021-02-17 12:10:00,63.25,63.3,63.11,63.11,23245.5,53.6985,53.741,53.5797,53.5797,23245.5
2021-02-17 12:20:00,63.09,63.21,63.05,63.21,18141.0,53.5627,53.6646,53.5287,53.6646,18141.0
2021-02-17 12:30:00,63.21,63.3,63.15,63.15,22032.0,53.6646,53.741,53.6136,53.6136,22032.0
2021-02-17 12:40:00,63.16,63.25,63.12,63.2,14436.0,53.6221,53.6985,53.5882,53.6561,14436.0
2021-02-17 12:50:00,63.17,63.24,63.02,63.03,12075.0,53.6306,53.69,53.5033,53.5118,12075.0
2021-02-17 13:00:00,63.08,63.29,63.05,63.28,24345.0,53.5542,53.7325,53.5287,53.724,24345.0
2021-02-17 13:10:00,63.27,63.29,63.17,63.19,45504.0,53.7155,53.7325,53.6306,53.6476,45504.0
2021-02-17 13:20:00,63.19,63.22,63.09,63.22,15466.5,53.6476,53.6731,53.5627,53.6731,15466.5
2021-02-17 13:30:00,63.22,63.26,63.15,63.25,37849.5,53.6731,53.707,53.6136,53.6985,37849.5
2021-02-17 13:40:00,63.24,63.46,63.22,63.42,36987.0,53.69,53.8768,53.6731,53.8429,36987.0
2021-02-17 13:50:00,63.43,63.63,63.43,63.63,12882.0,53.8513,54.0211,53.8513,54.0211,12882.0
2021-02-17 14:00:00,63.62,63.75,63.61,63.69,15385.5,54.0127,54.123,54.0042,54.0721,15385.5
2021-02-17 14:10:00,63.69,63.69,63.51,63.59,11716.5,54.0721,54.0721,53.9193,53.9872,11716.5
2021-02-17 14:20:00,63.56,63.63,63.5,63.51,10381.5,53.9617,54.0211,53.9108,53.9193,10381.5
2021-02-17 14:30:00,63.5,63.72,63.5,63.72,25411.5,53.9108,54.0976,53.9108,54.0976,25411.5
2021-02-17 14:40:00,63.75,63.75,63.65,63.72,13066.5,54.123,54.123,54.0381,54.0976,13066.5
2021-02-17 14:50:00,63.73,63.82,63.72,63.8,11059.5,54.106,54.1825,54.0976,54.1655,11059.5
2021-02-17 15:00:00,63.79,63.91,63.77,63.91,16377.0,54.157,54.2589,54.14,54.2589,16377.0
2021-02-17 15:10:00,63.88,63.95,63.83,63.93,19816.5,54.2334,54.2928,54.1909,54.2758,19816.5
2021-02-17 15:20:00,63.93,63.97,63.87,63.91,28732.5,54.2758,54.3098,54.2249,54.2589,28732.5
2021-02-17 15:30:00,63.9,64.01,63.83,63.99,29362.5,54.2504,54.3438,54.1909,54.3268,29362.5
2021-02-17 15:40:00,63.99,64.08,63.89,63.89,44655.0,54.3268,54.4032,54.2419,54.2419,44655.0
2021-02-17 15:50:00,63.89,64.04,63.87,64.03,144298.5,54.2419,54.3692,54.2249,54.3607,144298.5
2021-02-18 09:30:00,63.47,63.72,63.18,63.26,58963.5,53.8853,54.0976,53.6391,53.707,58963.5
2021-02-18 09:40:00,63.27,63.35,62.95,63.2,26589.0,53.7155,53.7834,53.4438,53.6561,26589.0
2021-02-18 09:50:00,63.14,63.21,62.78,62.84,55672.5,53.6051,53.6646,53.2995,53.3504,55672.5
2021-02-18 10:00:00,62.83,62.98,62.47,62.58,36612.0,53.342,53.4693,53.0363,53.1297,36612.0
2021-02-18 10:10:00,62.58,62.85,62.54,62.55,40149.0,53.1297,53.3589,53.0957,53.1042,40149.0
2021-02-18 10:20:00,62.59,62.71,62.46,62.67,23307.0,53.1382,53.2401,53.0278,53.2061,23307.0
2021-02-18 10:30:00,62.63,62.83,62.39,62.79,63118.5,53.1722,53.342,52.9684,53.308,63118.5
2021-02-18 10:40:00,62.76,62.77,62.54,62.56,16782.0,53.2825,53.291,53.0957,53.1127,16782.0
2021-02-18 10:50:00,62.51,62.6,62.35,62.35,33772.5,53.0703,53.1467,52.9344,52.9344,33772.5
2021-02-18 11:00:00,62.39,62.55,62.31,62.43,40416.0,52.9684,53.1042,52.9005,53.0024,40416.0
2021-02-18 11:10:00,62.47,62.75,62.28,62.69,29442.0,53.0363,53.274,52.875,53.2231,29442.0
2021-02-18 11:20:00,62.61,62.73,62.51,62.53,14473.5,53.1552,53.2571,53.0703,53.0873,14473.5
2021-02-18 11:30:00,62.54,62.54,62.38,62.39,16278.0,53.0957,53.0957,52.9599,52.9684,16278.0
2021-02-18 11:40:00,62.4,62.47,62.33,62.43,16822.5,52.9769,53.0363,52.9175,53.0024,16822.5
2021-02-18 11:50:00,62.39,62.53,62.39,62.49,17701.5,52.9684,53.0873,52.9684,53.0533,17701.5
2021-02-18 12:00:00,62.49,62.49,62.35,62.36,20662.5,53.0533,53.0533,52.9344,52.9429,20662.5
2021-02-18 12:10:00,62.35,62.52,62.35,62.43,21264.0,52.9344,53.0788,52.9344,53.0024,21264.0
2021-02-18 12:20:00,62.44,62.63,62.4,62.63,19525.5,53.0108,53.1722,52.9769,53.1722,19525.5
2021-02-18 12:30:00,62.63,62.67,62.57,62.67,20674.5,53.1722,53.2061,53.1212,53.2061,20674.5
2021-02-18 12:40:00,62.65,62.77,62.65,62.71,15205.5,53.1891,53.291,53.1891,53.2401,15205.5
2021-02-18 12:50:00,62.68,62.69,62.6,62.63,11808.0,53.2146,53.2231,53.1467,53.1722,11808.0
2021-02-18 13:00:00,62.63,62.67,62.51,62.55,21477.0,53.1722,53.2061,53.0703,53.1042,21477.0
2021-02-18 13:10:00,62.53,62.67,62.51,62.62,10618.5,53.0873,53.2061,53.0703,53.1637,10618.5
2021-02-18 13:20:00,62.61,62.7,62.55,62.67,78394.5,53.1552,53.2316,53.1042,53.2061,78394.5
2021-02-18 13:30:00,62.67,62.94,62.66,62.87,21735.0,53.2061,53.4353,53.1976,53.3759,21735.0
2021-02-18 13:40:00,62.87,62.92,62.83,62.92,14565.0,53.3759,53.4184,53.342,53.4184,14565.0
2021-02-18 13:50:00,62.91,63.11,62.89,62.99,14397.0,53.4099,53.5797,53.3929,53.4778,14397.0
2021-02-18 14:00:00,63.01,63.11,62.99,63.09,25291.5,53.4948,53.5797,53.4778,53.5627,25291.5
2021-02-18 14:10:00,63.09,63.16,63.06,63.11,17652.0,53.5627,53.6221,53.5372,53.5797,17652.0
2021-02-18 14:20:00,63.12,63.22,63.09,63.2,19032.0,53.5882,53.6731,53.5627,53.6561,19032.0
2021-02-18 14:30:00,63.21,63.31,63.21,63.28,22258.5,53.6646,53.7495,53.6646,53.724,22258.5
2021-02-18 14:40:00,63.29,63.3,63.16,63.19,16309.5,53.7325,53.741,53.6221,53.6476,16309.5
2021-02-18 14:50:00,63.19,63.28,63.11,63.24,16881.0,53.6476,53.724,53.5797,53.69,16881.0
2021-02-18 15:00:00,63.23,63.36,63.21,63.36,25266.0,53.6815,53.7919,53.6646,53.7919,25266.0
2021-02-18 15:10:00,63.39,63.44,63.33,63.35,25446.0,53.8174,53.8598,53.7664,53.7834,25446.0
2021-02-18 15:20:00,63.35,63.39,63.22,63.24,28567.5,53.7834,53.8174,53.6731,53.69,28567.5
2021-02-18 15:30:00,63.25,63.41,63.25,63.37,36676.5,53.6985,53.8344,53.6985,53.8004,36676.5
2021-02-18 15:40:00,63.37,63.41,63.23,63.23,114277.5,53.8004,53.8344,53.6815,53.6815,114277.5
2021-02-18 15:50:00,63.24,63.29,63.13,63.2,166405.5,53.69,53.7325,53.5966,53.6561,166405.5
2021-02-19 09:30:00,63.32,64.13,63.23,63.93,161749.5,53.758,54.4456,53.6815,54.2758,161749.5
2021-02-19 09:40:00,63.81,64.13,63.65,63.69,26062.5,54.174,54.4456,54.0381,54.0721,26062.5
2021-02-19 09:50:00,63.78,63.86,63.51,63.83,30148.5,54.1485,54.2164,53.9193,54.1909,30148.5
2021-02-19 10:00:00,63.89,64.03,63.69,63.92,30978.0,54.2419,54.3607,54.0721,54.2674,30978.0
2021-02-19 10:10:00,63.95,64.07,63.77,63.87,37615.5,54.2928,54.3947,54.14,54.2249,37615.5
2021-02-19 10:20:00,63.86,63.89,63.71,63.83,14323.5,54.2164,54.2419,54.0891,54.1909,14323.5
2021-02-19 10:30:00,63.85,63.88,63.71,63.74,11787.0,54.2079,54.2334,54.0891,54.1145,11787.0
2021-02-19 10:40:00,63.69,63.74,63.49,63.61,23563.5,54.0721,54.1145,53.9023,54.0042,23563.5
2021-02-19 10:50:00,63.65,63.65,63.49,63.55,15765.0,54.0381,54.0381,53.9023,53.9532,15765.0
2021-02-19 11:00:00,63.57,63.71,63.54,63.65,13728.0,53.9702,54.0891,53.9447,54.0381,13728.0
2021-02-19 11:10:00,63.68,63.79,63.61,63.78,20499.0,54.0636,54.157,54.0042,54.1485,20499.0
2021-02-19 11:20:00,63.83,63.99,63.83,63.96,20268.0,54.1909,54.3268,54.1909,54.3013,20268.0
2021-02-19 11:30:00,63.98,63.98,63.76,63.79,16068.0,54.3183,54.3183,54.1315,54.157,16068.0
2021-02-19 11:40:00,63.79,63.82,63.69,63.81,21861.0,54.157,54.1825,54.0721,54.174,21861.0
2021-02-19 11:50:00,63.79,63.79,63.43,63.43,26632.5,54.157,54.157,53.8513,53.8513,26632.5
2021-02-19 12:00:00,63.43,63.53,63.34,63.47,28131.0,53.8513,53.9362,53.7749,53.8853,28131.0
2021-02-19 12:10:00,63.45,63.52,63.4,63.45,25021.5,53.8683,53.9278,53.8259,53.8683,25021.5
2021-02-19 12:20:00,63.45,63.46,63.17,63.23,40044.0,53.8683,53.8768,53.6306,53.6815,40044.0
2021-02-19 12:30:00,63.25,63.35,63.2,63.27,29560.5,53.6985,53.7834,53.6561,53.7155,29560.5
2021-02-19 12:40:00,63.27,63.39,63.17,63.17,27915.0,53.7155,53.8174,53.6306,53.6306,27915.0
2021-02-19 12:50:00,63.17,63.24,63.06,63.21,23875.5,53.6306,53.69,53.5372,53.6646,23875.5
2021-02-19 13:00:00,63.24,63.31,63.06,63.13,13545.0,53.69,53.7495,53.5372,53.5966,13545.0
2021-02-19 13:10:00,63.11,63.22,63.11,63.14,15606.0,53.5797,53.6731,53.5797,53.6051,15606.0
2021-02-19 13:20:00,63.09,63.18,63.01,63.18,14592.0,53.5627,53.6391,53.4948,53.6391,14592.0
2021-02-19 13:30:00,63.17,63.23,63.06,63.23,12390.0,53.6306,53.6815,53.5372,53.6815,12390.0
2021-02-19 13:40:00,63.19,63.2,63.11,63.17,14301.0,53.6476,53.6561,53.5797,53.6306,14301.0
2021-02-19 13:50:00,63.19,63.32,63.17,63.32,9823.5,53.6476,53.758,53.6306,53.758,9823.5
2021-02-19 14:00:00,63.35,63.35,63.25,63.29,17332.5,53.7834,53.7834,53.6985,53.7325,17332.5
2021-02-19 14:10:00,63.3,63.34,63.21,63.29,11607.0,53.741,53.7749,53.6646,53.7325,11607.0
2021-02-19 14:20:00,63.31,63.31,63.13,63.16,19900.5,53.7495,53.7495,53.5966,53.6221,19900.5
2021-02-19 14:30:00,63.17,63.58,63.17,63.58,20064.0,53.6306,53.9787,53.6306,53.9787,20064.0
2021-02-19 14:40:00,63.58,63.67,63.57,63.63,20107.5,53.9787,54.0551,53.9702,54.0211,20107.5
2021-02-19 14:50:00,63.61,63.66,63.57,63.59,19027.5,54.0042,54.0466,53.9702,53.9872,19027.5
2021-02-19 15:00:00,63.61,63.71,63.59,63.69,23469.0,54.0042,54.0891,53.9872,54.0721,23469.0
2021-02-19 15:10:00,63.71,63.84,63.71,63.76,26628.0,54.0891,54.1994,54.0891,54.1315,26628.0
2021-02-19 15:20:00,63.75,63.79,63.64,63.77,33933.0,54.123,54.157,54.0296,54.14,33933.0
2021-02-19 15:30:00,63.79,63.95,63.71,63.77,72313.5,54.157,54.2928,54.0891,54.14,72313.5
2021-02-19 15:40:00,63.79,63.8,63.65,63.66,46455.0,54.157,54.1655,54.0381,54.0466,46455.0
2021-02-19 15:50:00,63.68,63.68,63.39,63.4,165981.0,54.0636,54.0636,53.8174,53.8259,165981.0
2021-02-22 09:30:00,63.32,63.71,62.96,63.1,67710.0,53.758,54.0891,53.4523,53.5712,67710.0
2021-02-22 09:40:00,63.07,63.07,62.46,62.73,47652.0,53.5457,53.5457,53.0278,53.2571,47652.0
2021-02-22 09:50:00,62.71,63.03,62.71,63.0,21589.5,53.2401,53.5118,53.2401,53.4863,21589.5
2021-02-22 10:00:00,63.05,63.09,62.79,62.81,28668.0,53.5287,53.5627,53.308,53.325,28668.0
2021-02-22 10:10:00,62.84,62.89,62.55,62.61,32392.5,53.3504,53.3929,53.1042,53.1552,32392.5
2021-02-22 10:20:00,62.62,62.88,62.61,62.73,30466.5,53.1637,53.3844,53.1552,53.2571,30466.5
2021-02-22 10:30:00,62.75,62.92,62.67,62.88,25423.5,53.274,53.4184,53.2061,53.3844,25423.5
2021-02-22 10:40:00,62.88,63.05,62.83,62.96,23355.0,53.3844,53.5287,53.342,53.4523,23355.0
2021-02-22 10:50:00,62.93,62.95,62.7,62.87,21889.5,53.4269,53.4438,53.2316,53.3759,21889.5
2021-02-22 11:00:00,62.87,62.97,62.79,62.89,28765.5,53.3759,53.4608,53.308,53.3929,28765.5
2021-02-22 11:10:00,62.86,62.9,62.73,62.83,40399.5,53.3674,53.4014,53.2571,53.342,40399.5
2021-02-22 11:20:00,62.82,62.93,62.79,62.87,23266.5,53.3335,53.4269,53.308,53.3759,23266.5
2021-02-22 11:30:00,62.88,63.06,62.79,63.05,21946.5,53.3844,53.5372,53.308,53.5287,21946.5
2021-02-22 11:40:00,63.03,63.22,63.0,63.18,15976.5,53.5118,53.6731,53.4863,53.6391,15976.5
2021-02-22 11:50:00,63.21,63.41,63.17,63.31,15219.0,53.6646,53.8344,53.6306,53.7495,15219.0
2021-02-22 12:00:00,63.29,63.29,63.11,63.14,44449.5,53.7325,53.7325,53.5797,53.6051,44449.5
2021-02-22 12:10:00,63.14,63.19,63.07,63.17,13854.0,53.6051,53.6476,53.5457,53.6306,13854.0
2021-02-22 12:20:00,63.15,63.22,63.13,63.19,42214.5,53.6136,53.6731,53.5966,53.6476,42214.5
2021-02-22 12:30:00,63.19,63.36,63.15,63.33,19117.5,53.6476,53.7919,53.6136,53.7664,19117.5
2021-02-22 12:40:00,63.33,63.33,63.25,63.29,20215.5,53.7664,53.7664,53.6985,53.7325,20215.5
2021-02-22 12:50:00,63.28,63.29,63.16,63.17,20037.0,53.724,53.7325,53.6221,53.6306,20037.0
2021-02-22 13:00:00,63.21,63.3,63.11,63.27,14836.5,53.6646,53.741,53.5797,53.7155,14836.5
2021-02-22 13:10:00,63.28,63.28,63.14,63.15,16149.0,53.724,53.724,53.6051,53.6136,16149.0
2021-02-22 13:20:00,63.15,63.37,63.15,63.25,44235.0,53.6136,53.8004,53.6136,53.6985,44235.0
2021-02-22 13:30:00,63.24,63.29,63.16,63.24,27666.0,53.69,53.7325,53.6221,53.69,27666.0
2021-02-22 13:40:00,63.26,63.37,63.22,63.35,31375.5,53.707,53.8004,53.6731,53.7834,31375.5
2021-02-22 13:50:00,63.33,63.35,63.25,63.25,22620.0,53.7664,53.7834,53.6985,53.6985,22620.0
2021-02-22 14:00:00,63.27,63.34,63.23,63.27,23443.5,53.7155,53.7749,53.6815,53.7155,23443.5
2021-02-22 14:10:00,63.29,63.31,63.15,63.18,22107.0,53.7325,53.7495,53.6136,53.6391,22107.0
2021-02-22 14:20:00,63.2,63.29,63.17,63.29,20146.5,53.6561,53.7325,53.6306,53.7325,20146.5
2021-02-22 14:30:00,63.3,63.35,63.27,63.34,19951.5,53.741,53.7834,53.7155,53.7749,19951.5
2021-02-22 14:40:00,63.33,63.36,63.26,63.26,25389.0,53.7664,53.7919,53.707,53.707,25389.0
2021-02-22 14:50:00,63.27,63.33,63.25,63.32,17406.0,53.7155,53.7664,53.6985,53.758,17406.0
2021-02-22 15:00:00,63.33,63.34,63.27,63.32,27295.5,53.7664,53.7749,53.7155,53.758,27295.5
2021-02-22 15:10:00,63.33,63.33,62.99,63.01,42946.5,53.7664,53.7664,53.4778,53.4948,42946.5
2021-02-22 15:20:00,63.01,63.04,62.85,62.86,65586.0,53.4948,53.5202,53.3589,53.3674,65586.0
2021-02-22 15:30:00,62.86,63.14,62.85,63.01,59569.5,53.3674,53.6051,53.3589,53.4948,59569.5
2021-02-22 15:40:00,63.02,63.2,62.98,63.15,74595.0,53.5033,53.6561,53.4693,53.6136,74595.0
2021-02-22 15:50:00,63.14,63.17,63.06,63.1,212154.0,53.6051,53.6306,53.5372,53.5712,212154.0
2021-02-23 09:30:00,62.73,63.03,62.13,62.13,91564.5,53.2571,53.5118,52.7477,52.7477,91564.5
2021-02-23 09:40:00,62.07,62.28,61.23,61.31,111279.0,52.6967,52.875,51.9836,52.0515,111279.0
2021-02-23 09:50:00,61.29,61.92,61.29,61.61,55753.5,52.0345,52.5694,52.0345,52.3062,55753.5
2021-02-23 10:00:00,61.59,61.75,61.45,61.54,38871.0,52.2892,52.425,52.1703,52.2468,38871.0
2021-02-23 10:10:00,61.55,61.63,61.12,61.31,55845.0,52.2552,52.3232,51.8902,52.0515,55845.0
2021-02-23 10:20:00,61.41,61.49,61.25,61.45,35541.0,52.1364,52.2043,52.0006,52.1703,35541.0
2021-02-23 10:30:00,61.41,61.65,61.28,61.5,68917.5,52.1364,52.3401,52.026,52.2128,68917.5
2021-02-23 10:40:00,61.52,61.55,61.2,61.31,39259.5,52.2298,52.2552,51.9581,52.0515,39259.5
2021-02-23 10:50:00,61.31,61.78,61.27,61.54,87987.0,52.0515,52.4505,52.0175,52.2468,87987.0
2021-02-23 11:00:00,61.6,61.77,61.39,61.47,46945.5,52.2977,52.442,52.1194,52.1873,46945.5
2021-02-23 11:10:00,61.47,61.57,61.29,61.29,61315.5,52.1873,52.2722,52.0345,52.0345,61315.5
2021-02-23 11:20:00,61.33,61.4,61.27,61.3,50724.0,52.0685,52.1279,52.0175,52.043,50724.0
2021-02-23 11:30:00,61.28,61.52,61.15,61.33,57628.5,52.026,52.2298,51.9157,52.0685,57628.5
2021-02-23 11:40:00,61.33,61.33,60.9,60.92,51187.5,52.0685,52.0685,51.7034,51.7204,51187.5
2021-02-23 11:50:00,60.92,61.17,60.92,61.09,15816.0,51.7204,51.9326,51.7204,51.8647,15816.0
2021-02-23 12:00:00,61.07,61.2,60.99,61.2,37176.0,51.8477,51.9581,51.7798,51.9581,37176.0
2021-02-23 12:10:00,61.19,61.39,61.17,61.29,39091.5,51.9496,52.1194,51.9326,52.0345,39091.5
2021-02-23 12:20:00,61.27,61.34,61.14,61.34,33022.5,52.0175,52.077,51.9072,52.077,33022.5
2021-02-23 12:30:00,61.31,61.49,61.27,61.35,38674.5,52.0515,52.2043,52.0175,52.0854,38674.5
2021-02-23 12:40:00,61.31,61.41,61.3,61.39,42843.0,52.0515,52.1364,52.043,52.1194,42843.0
2021-02-23 12:50:00,61.4,61.73,61.31,61.46,91701.0,52.1279,52.4081,52.0515,52.1788,91701.0
2021-02-23 13:00:00,61.46,61.73,61.43,61.72,30783.0,52.1788,52.4081,52.1534,52.3996,30783.0
2021-02-23 13:10:00,61.68,61.93,61.68,61.9,18000.0,52.3656,52.5779,52.3656,52.5524,18000.0
2021-02-23 13:20:00,61.9,62.03,61.88,61.93,16923.0,52.5524,52.6628,52.5354,52.5779,16923.0
2021-02-23 13:30:00,61.93,62.03,61.87,61.98,34407.0,52.5779,52.6628,52.5269,52.6203,34407.0
2021-02-23 13:40:00,61.99,62.03,61.85,61.92,16090.5,52.6288,52.6628,52.5099,52.5694,16090.5
2021-02-23 13:50:00,61.91,62.04,61.85,61.99,40087.5,52.5609,52.6713,52.5099,52.6288,40087.5
2021-02-23 14:00:00,61.97,62.19,61.96,62.19,23590.5,52.6118,52.7986,52.6033,52.7986,23590.5
2021-02-23 14:10:00,62.21,62.3,62.17,62.27,24559.5,52.8156,52.892,52.7816,52.8665,24559.5
2021-02-23 14:20:00,62.27,62.27,62.16,62.17,34698.0,52.8665,52.8665,52.7731,52.7816,34698.0
2021-02-23 14:30:00,62.17,62.21,61.98,62.05,22650.0,52.7816,52.8156,52.6203,52.6797,22650.0
2021-02-23 14:40:00,62.05,62.18,62.05,62.15,23463.0,52.6797,52.7901,52.6797,52.7646,23463.0
2021-02-23 14:50:00,62.16,62.29,62.15,62.27,62839.5,52.7731,52.8835,52.7646,52.8665,62839.5
2021-02-23 15:00:00,62.27,62.45,62.23,62.45,19171.5,52.8665,53.0193,52.8326,53.0193,19171.5
2021-02-23 15:10:00,62.47,62.51,62.38,62.51,35182.5,53.0363,53.0703,52.9599,53.0703,35182.5
2021-02-23 15:20:00,62.51,62.61,62.45,62.57,30862.5,53.0703,53.1552,53.0193,53.1212,30862.5
2021-02-23 15:30:00,62.57,62.84,62.57,62.71,77463.0,53.1212,53.3504,53.1212,53.2401,77463.0
2021-02-23 15:40:00,62.71,62.75,62.45,62.45,76011.0,53.2401,53.274,53.0193,53.0193,76011.0
2021-02-23 15:50:00,62.47,62.53,62.16,62.21,402294.0,53.0363,53.0873,52.7731,52.8156,402294.0
2021-02-24 09:30:00,60.97,62.21,60.97,61.76,103783.5,51.7628,52.8156,51.7628,52.4335,103783.5
2021-02-24 09:40:00,61.77,62.07,61.63,61.89,60801.0,52.442,52.6967,52.3232,52.5439,60801.0
2021-02-24 09:50:00,61.89,61.89,61.23,61.49,58606.5,52.5439,52.5439,51.9836,52.2043,58606.5
2021-02-24 10:00:00,61.44,61.57,61.1,61.17,120316.5,52.1619,52.2722,51.8732,51.9326,120316.5
2021-02-24 10:10:00,61.15,61.87,61.08,61.78,35118.0,51.9157,52.5269,51.8562,52.4505,35118.0
2021-02-24 10:20:00,61.84,62.03,61.71,61.97,46816.5,52.5015,52.6628,52.3911,52.6118,46816.5
2021-02-24 10:30:00,61.97,62.09,61.82,62.06,112306.5,52.6118,52.7137,52.4845,52.6882,112306.5
2021-02-24 10:40:00,62.09,62.14,61.95,62.05,51412.5,52.7137,52.7562,52.5948,52.6797,51412.5
2021-02-24 10:50:00,62.07,62.14,61.97,62.04,41895.0,52.6967,52.7562,52.6118,52.6713,41895.0
2021-02-24 11:00:00,62.03,62.19,62.03,62.15,51693.0,52.6628,52.7986,52.6628,52.7646,51693.0
2021-02-24 11:10:00,62.13,62.26,62.05,62.21,68188.5,52.7477,52.858,52.6797,52.8156,68188.5
2021-02-24 11:20:00,62.21,62.34,62.1,62.21,41539.5,52.8156,52.9259,52.7222,52.8156,41539.5
2021-02-24 11:30:00,62.17,62.29,62.15,62.29,31512.0,52.7816,52.8835,52.7646,52.8835,31512.0
2021-02-24 11:40:00,62.26,62.33,62.15,62.29,24069.0,52.858,52.9175,52.7646,52.8835,24069.0
2021-02-24 11:50:00,62.29,62.59,62.29,62.54,39955.5,52.8835,53.1382,52.8835,53.0957,39955.5
2021-02-24 12:00:00,62.59,62.59,62.47,62.47,22429.5,53.1382,53.1382,53.0363,53.0363,22429.5
2021-02-24 12:10:00,62.48,62.56,62.46,62.46,55548.0,53.0448,53.1127,53.0278,53.0278,55548.0
2021-02-24 12:20:00,62.45,62.62,62.43,62.59,143668.5,53.0193,53.1637,53.0024,53.1382,143668.5
2021-02-24 12:30:00,62.58,62.72,62.52,62.7,57916.5,53.1297,53.2486,53.0788,53.2316,57916.5
2021-02-24 12:40:00,62.71,62.75,62.56,62.56,14589.0,53.2401,53.274,53.1127,53.1127,14589.0
2021-02-24 12:50:00,62.56,62.65,62.43,62.43,26428.5,53.1127,53.1891,53.0024,53.0024,26428.5
2021-02-24 13:00:00,62.43,62.83,62.43,62.81,44275.5,53.0024,53.342,53.0024,53.325,44275.5
2021-02-24 13:10:00,62.83,62.83,62.69,62.8,22777.5,53.342,53.342,53.2231,53.3165,22777.5
2021-02-24 13:20:00,62.8,62.85,62.76,62.85,14685.0,53.3165,53.3589,53.2825,53.3589,14685.0
2021-02-24 13:30:00,62.82,62.94,62.81,62.86,17710.5,53.3335,53.4353,53.325,53.3674,17710.5
2021-02-24 13:40:00,62.85,62.87,62.69,62.69,30870.0,53.3589,53.3759,53.2231,53.2231,30870.0
2021-02-24 13:50:00,62.7,62.73,62.58,62.73,24114.0,53.2316,53.2571,53.1297,53.2571,24114.0
2021-02-24 14:00:00,62.73,62.82,62.61,62.67,19587.0,53.2571,53.3335,53.1552,53.2061,19587.0
2021-02-24 14:10:00,62.69,62.69,62.59,62.62,14928.0,53.2231,53.2231,53.1382,53.1637,14928.0
2021-02-24 14:20:00,62.62,62.71,62.61,62.67,24760.5,53.1637,53.2401,53.1552,53.2061,24760.5
2021-02-24 14:30:00,62.68,62.73,62.59,62.59,21807.0,53.2146,53.2571,53.1382,53.1382,21807.0
2021-02-24 14:40:00,62.59,62.65,62.41,62.41,49320.0,53.1382,53.1891,52.9854,52.9854,49320.0
2021-02-24 14:50:00,62.39,62.49,62.39,62.48,27375.0,52.9684,53.0533,52.9684,53.0448,27375.0
2021-02-24 15:00:00,62.49,62.67,62.47,62.53,35052.0,53.0533,53.2061,53.0363,53.0873,35052.0
2021-02-24 15:10:00,62.51,62.57,62.49,62.56,33253.5,53.0703,53.1212,53.0533,53.1127,33253.5
2021-02-24 15:20:00,62.55,62.71,62.54,62.55,49194.0,53.1042,53.2401,53.0957,53.1042,49194.0
2021-02-24 15:30:00,62.55,62.76,62.55,62.75,52855.5,53.1042,53.2825,53.1042,53.274,52855.5
2021-02-24 15:40:00,62.74,62.76,62.59,62.76,75993.0,53.2655,53.2825,53.1382,53.2825,75993.0
2021-02-24 15:50:00,62.77,62.86,62.75,62.86,183415.5,53.291,53.3674,53.274,53.3674,183415.5
2021-02-25 09:30:00,62.73,63.19,62.6,62.89,40611.0,53.2571,53.6476,53.1467,53.3929,40611.0
2021-02-25 09:40:00,62.85,62.99,62.7,62.79,20226.0,53.3589,53.4778,53.2316,53.308,20226.0
2021-02-25 09:50:00,62.79,62.98,62.65,62.93,13035.0,53.308,53.4693,53.1891,53.4269,13035.0
2021-02-25 10:00:00,62.87,62.92,62.57,62.78,59130.0,53.3759,53.4184,53.1212,53.2995,59130.0
2021-02-25 10:10:00,62.79,62.92,62.58,62.87,28887.0,53.308,53.4184,53.1297,53.3759,28887.0
2021-02-25 10:20:00,62.99,63.11,62.46,62.61,22317.0,53.4778,53.5797,53.0278,53.1552,22317.0
2021-02-25 10:30:00,62.55,62.61,62.15,62.23,36612.0,53.1042,53.1552,52.7646,52.8326,36612.0
2021-02-25 10:40:00,62.27,62.43,62.15,62.23,26289.0,52.8665,53.0024,52.7646,52.8326,26289.0
2021-02-25 10:50:00,62.15,62.56,62.14,62.48,21417.0,52.7646,53.1127,52.7562,53.0448,21417.0
2021-02-25 11:00:00,62.46,62.63,62.37,62.63,14484.0,53.0278,53.1722,52.9514,53.1722,14484.0
2021-02-25 11:10:00,62.64,62.77,62.55,62.58,18760.5,53.1806,53.291,53.1042,53.1297,18760.5
2021-02-25 11:20:00,62.55,62.59,62.33,62.41,15636.0,53.1042,53.1382,52.9175,52.9854,15636.0
2021-02-25 11:30:00,62.47,62.48,62.16,62.21,17139.0,53.0363,53.0448,52.7731,52.8156,17139.0
2021-02-25 11:40:00,62.23,62.28,62.13,62.18,12324.0,52.8326,52.875,52.7477,52.7901,12324.0
2021-02-25 11:50:00,62.19,62.2,61.95,62.0,23658.0,52.7986,52.8071,52.5948,52.6373,23658.0
2021-02-25 12:00:00,61.95,62.15,61.89,62.09,19107.0,52.5948,52.7646,52.5439,52.7137,19107.0
2021-02-25 12:10:00,62.1,62.19,61.89,62.07,18115.5,52.7222,52.7986,52.5439,52.6967,18115.5
2021-02-25 12:20:00,62.07,62.13,61.84,61.89,20842.5,52.6967,52.7477,52.5015,52.5439,20842.5
2021-02-25 12:30:00,61.86,62.03,61.66,62.0,39274.5,52.5184,52.6628,52.3486,52.6373,39274.5
2021-02-25 12:40:00,61.99,62.17,61.92,62.07,36522.0,52.6288,52.7816,52.5694,52.6967,36522.0
2021-02-25 12:50:00,62.05,62.09,61.63,61.67,32827.5,52.6797,52.7137,52.3232,52.3571,32827.5
2021-02-25 13:00:00,61.67,61.77,61.43,61.71,25477.5,52.3571,52.442,52.1534,52.3911,25477.5
2021-02-25 13:10:00,61.76,61.87,61.66,61.83,24070.5,52.4335,52.5269,52.3486,52.493,24070.5
2021-02-25 13:20:00,61.84,61.97,61.79,61.94,20719.5,52.5015,52.6118,52.459,52.5864,20719.5
2021-02-25 13:30:00,61.97,62.03,61.86,62.03,39205.5,52.6118,52.6628,52.5184,52.6628,39205.5
2021-02-25 13:40:00,62.02,62.16,61.99,62.08,15300.0,52.6543,52.7731,52.6288,52.7052,15300.0
2021-02-25 13:50:00,62.04,62.11,61.89,62.11,17617.5,52.6713,52.7307,52.5439,52.7307,17617.5
2021-02-25 14:00:00,62.07,62.27,62.03,62.27,10303.5,52.6967,52.8665,52.6628,52.8665,10303.5
2021-02-25 14:10:00,62.25,62.36,62.21,62.35,16158.0,52.8495,52.9429,52.8156,52.9344,16158.0
2021-02-25 14:20:00,62.37,62.56,62.37,62.51,18727.5,52.9514,53.1127,52.9514,53.0703,18727.5
2021-02-25 14:30:00,62.48,62.49,62.33,62.33,13728.0,53.0448,53.0533,52.9175,52.9175,13728.0
2021-02-25 14:40:00,62.35,62.49,62.23,62.27,21579.0,52.9344,53.0533,52.8326,52.8665,21579.0
2021-02-25 14:50:00,62.31,62.43,62.26,62.35,16635.0,52.9005,53.0024,52.858,52.9344,16635.0
2021-02-25 15:00:00,62.31,62.44,61.99,62.03,21147.0,52.9005,53.0108,52.6288,52.6628,21147.0
2021-02-25 15:10:00,62.04,62.19,61.94,61.94,25515.0,52.6713,52.7986,52.5864,52.5864,25515.0
2021-02-25 15:20:00,61.95,62.01,61.78,61.81,25941.0,52.5948,52.6458,52.4505,52.476,25941.0
2021-02-25 15:30:00,61.81,61.91,61.53,61.59,42213.0,52.476,52.5609,52.2383,52.2892,42213.0
2021-02-25 15:40:00,61.57,62.02,61.52,61.89,45958.5,52.2722,52.6543,52.2298,52.5439,45958.5
2021-02-25 15:50:00,61.93,61.99,61.75,61.81,175992.0,52.5779,52.6288,52.425,52.476,175992.0
2021-02-26 09:30:00,62.13,62.13,61.37,61.57,63198.0,52.7477,52.7477,52.1024,52.2722,63198.0
2021-02-26 09:40:00,61.56,62.0,61.46,61.75,14916.0,52.2637,52.6373,52.1788,52.425,14916.0
2021-02-26 09:50:00,61.76,61.84,61.39,61.43,26493.0,52.4335,52.5015,52.1194,52.1534,26493.0
2021-02-26 10:00:00,61.43,61.55,61.14,61.43,55705.5,52.1534,52.2552,51.9072,52.1534,55705.5
2021-02-26 10:10:00,61.43,61.53,61.19,61.2,39747.0,52.1534,52.2383,51.9496,51.9581,39747.0
2021-02-26 10:20:00,61.19,61.25,60.56,60.63,78829.5,51.9496,52.0006,51.4147,51.4742,78829.5
2021-02-26 10:30:00,60.67,61.11,60.59,61.11,58563.0,51.5081,51.8817,51.4402,51.8817,58563.0
2021-02-26 10:40:00,61.2,61.21,60.91,61.09,41482.5,51.9581,51.9666,51.7119,51.8647,41482.5
2021-02-26 10:50:00,61.07,61.07,60.72,60.75,48174.0,51.8477,51.8477,51.5506,51.5761,48174.0
2021-02-26 11:00:00,60.78,61.23,60.75,61.07,45364.5,51.6015,51.9836,51.5761,51.8477,45364.5
2021-02-26 11:10:00,61.1,61.1,60.88,60.9,27817.5,51.8732,51.8732,51.6864,51.7034,27817.5
2021-02-26 11:20:00,60.94,60.99,60.84,60.91,37891.5,51.7374,51.7798,51.6525,51.7119,37891.5
2021-02-26 11:30:00,60.92,61.25,60.92,61.17,64705.5,51.7204,52.0006,51.7204,51.9326,64705.5
2021-02-26 11:40:00,61.16,61.25,60.95,61.13,17385.0,51.9241,52.0006,51.7459,51.8987,17385.0
2021-02-26 11:50:00,61.11,61.16,60.95,61.13,20125.5,51.8817,51.9241,51.7459,51.8987,20125.5
2021-02-26 12:00:00,61.16,61.3,61.05,61.28,17607.0,51.9241,52.043,51.8308,52.026,17607.0
2021-02-26 12:10:00,61.33,61.4,61.23,61.3,32172.0,52.0685,52.1279,51.9836,52.043,32172.0
2021-02-26 12:20:00,61.31,61.35,61.2,61.23,23842.5,52.0515,52.0854,51.9581,51.9836,23842.5
2021-02-26 12:30:00,61.23,61.41,61.23,61.33,28390.5,51.9836,52.1364,51.9836,52.0685,28390.5
2021-02-26 12:40:00,61.31,61.34,61.23,61.27,17583.0,52.0515,52.077,51.9836,52.0175,17583.0
2021-02-26 12:50:00,61.3,61.45,61.27,61.33,54303.0,52.043,52.1703,52.0175,52.0685,54303.0
2021-02-26 13:00:00,61.32,61.33,61.09,61.27,15814.5,52.06,52.0685,51.8647,52.0175,15814.5
2021-02-26 13:10:00,61.19,61.33,61.16,61.3,18948.0,51.9496,52.0685,51.9241,52.043,18948.0
2021-02-26 13:20:00,61.32,61.54,61.29,61.49,74856.0,52.06,52.2468,52.0345,52.2043,74856.0
2021-02-26 13:30:00,61.5,61.5,61.19,61.22,33415.5,52.2128,52.2128,51.9496,51.9751,33415.5
2021-02-26 13:40:00,61.24,61.36,61.13,61.16,20518.5,51.9921,52.0939,51.8987,51.9241,20518.5
2021-02-26 13:50:00,61.16,61.25,61.09,61.1,20841.0,51.9241,52.0006,51.8647,51.8732,20841.0
2021-02-26 14:00:00,61.14,61.21,60.93,60.98,22185.0,51.9072,51.9666,51.7289,51.7713,22185.0
2021-02-26 14:10:00,61.0,61.15,60.93,60.93,19512.0,51.7883,51.9157,51.7289,51.7289,19512.0
2021-02-26 14:20:00,60.95,61.13,60.95,61.13,19138.5,51.7459,51.8987,51.7459,51.8987,19138.5
2021-02-26 14:30:00,61.1,61.27,61.08,61.21,22342.5,51.8732,52.0175,51.8562,51.9666,22342.5
2021-02-26 14:40:00,61.15,61.35,61.1,61.31,25437.0,51.9157,52.0854,51.8732,52.0515,25437.0
2021-02-26 14:50:00,61.29,61.47,61.27,61.39,34816.5,52.0345,52.1873,52.0175,52.1194,34816.5
2021-02-26 15:00:00,61.39,61.59,61.38,61.56,35953.5,52.1194,52.2892,52.1109,52.2637,35953.5
2021-02-26 15:10:00,61.57,61.59,61.26,61.29,44332.5,52.2722,52.2892,52.009,52.0345,44332.5
2021-02-26 15:20:00,61.3,61.33,61.1,61.16,53775.0,52.043,52.0685,51.8732,51.9241,53775.0
2021-02-26 15:30:00,61.16,61.21,61.05,61.09,48615.0,51.9241,51.9666,51.8308,51.8647,48615.0
2021-02-26 15:40:00,61.08,61.32,61.03,61.29,62652.0,51.8562,52.06,51.8138,52.0345,62652.0
2021-02-26 15:50:00,61.26,61.26,60.57,60.64,475362.0,52.009,52.009,51.4232,51.4827,475362.0
2021-03-01 09:30:00,61.23,61.64,61.03,61.55,58521.0,51.9836,52.3317,51.8138,52.2552,58521.0
2021-03-01 09:40:00,61.57,61.72,61.51,61.51,21496.5,52.2722,52.3996,52.2213,52.2213,21496.5
2021-03-01 09:50:00,61.57,61.58,61.26,61.43,22591.5,52.2722,52.2807,52.009,52.1534,22591.5
2021-03-01 10:00:00,61.51,61.53,61.33,61.42,18184.5,52.2213,52.2383,52.0685,52.1449,18184.5
2021-03-01 10:10:00,61.43,61.5,61.29,61.42,36094.5,52.1534,52.2128,52.0345,52.1449,36094.5
2021-03-01 10:20:00,61.42,61.54,61.38,61.4,45223.5,52.1449,52.2468,52.1109,52.1279,45223.5
2021-03-01 10:30:00,61.46,61.61,61.35,61.59,37203.0,52.1788,52.3062,52.0854,52.2892,37203.0
2021-03-01 10:40:00,61.62,61.64,61.43,61.47,42501.0,52.3147,52.3317,52.1534,52.1873,42501.0
2021-03-01 10:50:00,61.51,61.74,61.39,61.73,55360.5,52.2213,52.4166,52.1194,52.4081,55360.5
2021-03-01 11:00:00,61.75,61.88,61.68,61.83,30070.5,52.425,52.5354,52.3656,52.493,30070.5
2021-03-01 11:10:00,61.86,62.01,61.86,62.01,33576.0,52.5184,52.6458,52.5184,52.6458,33576.0
2021-03-01 11:20:00,61.98,62.04,61.83,61.99,27594.0,52.6203,52.6713,52.493,52.6288,27594.0
2021-03-01 11:30:00,62.02,62.5,61.99,62.45,76146.0,52.6543,53.0618,52.6288,53.0193,76146.0
2021-03-01 11:40:00,62.43,62.71,62.43,62.49,38490.0,53.0024,53.2401,53.0024,53.0533,38490.0
2021-03-01 11:50:00,62.5,62.61,62.41,62.61,15951.0,53.0618,53.1552,52.9854,53.1552,15951.0
2021-03-01 12:00:00,62.61,62.77,62.61,62.69,24358.5,53.1552,53.291,53.1552,53.2231,24358.5
2021-03-01 12:10:00,62.69,62.83,62.61,62.61,17857.5,53.2231,53.342,53.1552,53.1552,17857.5
2021-03-01 12:20:00,62.63,62.69,62.59,62.61,19765.5,53.1722,53.2231,53.1382,53.1552,19765.5
2021-03-01 12:30:00,62.61,62.81,62.56,62.57,26256.0,53.1552,53.325,53.1127,53.1212,26256.0
2021-03-01 12:40:00,62.57,62.65,62.46,62.65,20475.0,53.1212,53.1891,53.0278,53.1891,20475.0
2021-03-01 12:50:00,62.65,62.72,62.64,62.64,10242.0,53.1891,53.2486,53.1806,53.1806,10242.0
2021-03-01 13:00:00,62.68,62.69,62.58,62.65,13557.0,53.2146,53.2231,53.1297,53.1891,13557.0
2021-03-01 13:10:00,62.69,62.69,62.54,62.59,14560.5,53.2231,53.2231,53.0957,53.1382,14560.5
2021-03-01 13:20:00,62.62,62.67,62.57,62.64,12811.5,53.1637,53.2061,53.1212,53.1806,12811.5
2021-03-01 13:30:00,62.66,62.77,62.65,62.71,13665.0,53.1976,53.291,53.1891,53.2401,13665.0
2021-03-01 13:40:00,62.71,62.75,62.62,62.67,19731.0,53.2401,53.274,53.1637,53.2061,19731.0
2021-03-01 13:50:00,62.69,62.89,62.68,62.86,20151.0,53.2231,53.3929,53.2146,53.3674,20151.0
2021-03-01 14:00:00,62.9,63.04,62.84,62.9,61639.5,53.4014,53.5202,53.3504,53.4014,61639.5
2021-03-01 14:10:00,62.94,63.2,62.91,63.03,39780.0,53.4353,53.6561,53.4099,53.5118,39780.0
2021-03-01 14:20:00,63.01,63.06,62.91,62.98,16053.0,53.4948,53.5372,53.4099,53.4693,16053.0
2021-03-01 14:30:00,63.0,63.1,62.9,63.05,49603.5,53.4863,53.5712,53.4014,53.5287,49603.5
2021-03-01 14:40:00,63.03,63.17,62.87,62.87,42456.0,53.5118,53.6306,53.3759,53.3759,42456.0
2021-03-01 14:50:00,62.9,62.92,62.8,62.8,24775.5,53.4014,53.4184,53.3165,53.3165,24775.5
2021-03-01 15:00:00,62.82,62.85,62.71,62.71,18909.0,53.3335,53.3589,53.2401,53.2401,18909.0
2021-03-01 15:10:00,62.71,62.72,62.53,62.63,31830.0,53.2401,53.2486,53.0873,53.1722,31830.0
2021-03-01 15:20:00,62.69,62.71,62.57,62.59,25903.5,53.2231,53.2401,53.1212,53.1382,25903.5
2021-03-01 15:30:00,62.61,62.65,62.49,62.51,25498.5,53.1552,53.1891,53.0533,53.0703,25498.5
2021-03-01 15:40:00,62.52,62.56,62.39,62.4,30948.0,53.0788,53.1127,52.9684,52.9769,30948.0
2021-03-01 15:50:00,62.39,62.51,62.29,62.5,183939.0,52.9684,53.0703,52.8835,53.0618,183939.0
2021-03-02 09:30:00,62.63,62.75,62.02,62.03,46671.0,53.1722,53.274,52.6543,52.6628,46671.0
2021-03-02 09:40:00,62.1,62.41,62.07,62.25,13849.5,52.7222,52.9854,52.6967,52.8495,13849.5
2021-03-02 09:50:00,62.19,62.44,62.15,62.37,14244.0,52.7986,53.0108,52.7646,52.9514,14244.0
2021-03-02 10:00:00,62.28,62.32,62.07,62.17,15792.0,52.875,52.909,52.6967,52.7816,15792.0
2021-03-02 10:10:00,62.19,62.3,61.98,62.16,21882.0,52.7986,52.892,52.6203,52.7731,21882.0
2021-03-02 10:20:00,62.16,62.27,61.94,61.94,19261.5,52.7731,52.8665,52.5864,52.5864,19261.5
2021-03-02 10:30:00,61.94,62.1,61.88,62.09,38559.0,52.5864,52.7222,52.5354,52.7137,38559.0
2021-03-02 10:40:00,62.01,62.23,61.92,62.23,13020.0,52.6458,52.8326,52.5694,52.8326,13020.0
2021-03-02 10:50:00,62.27,62.48,62.22,62.4,29220.0,52.8665,53.0448,52.8241,52.9769,29220.0
2021-03-02 11:00:00,62.43,62.44,62.15,62.35,21000.0,53.0024,53.0108,52.7646,52.9344,21000.0
2021-03-02 11:10:00,62.37,62.41,62.2,62.29,14313.0,52.9514,52.9854,52.8071,52.8835,14313.0
2021-03-02 11:20:00,62.3,62.62,62.19,62.6,94630.5,52.892,53.1637,52.7986,53.1467,94630.5
2021-03-02 11:30:00,62.59,62.59,62.3,62.33,32680.5,53.1382,53.1382,52.892,52.9175,32680.5
2021-03-02 11:40:00,62.31,62.31,62.05,62.27,15150.0,52.9005,52.9005,52.6797,52.8665,15150.0
2021-03-02 11:50:00,62.24,62.35,62.17,62.23,53049.0,52.841,52.9344,52.7816,52.8326,53049.0
2021-03-02 12:00:00,62.21,62.44,62.1,62.37,25647.0,52.8156,53.0108,52.7222,52.9514,25647.0
2021-03-02 12:10:00,62.34,62.48,62.26,62.44,14922.0,52.9259,53.0448,52.858,53.0108,14922.0
2021-03-02 12:20:00,62.43,62.52,62.38,62.44,17917.5,53.0024,53.0788,52.9599,53.0108,17917.5
2021-03-02 12:30:00,62.41,62.57,62.33,62.57,12202.5,52.9854,53.1212,52.9175,53.1212,12202.5
2021-03-02 12:40:00,62.53,62.6,62.47,62.53,18469.5,53.0873,53.1467,53.0363,53.0873,18469.5
2021-03-02 12:50:00,62.51,62.67,62.49,62.63,23470.5,53.0703,53.2061,53.0533,53.1722,23470.5
2021-03-02 13:00:00,62.65,62.86,62.61,62.69,27850.5,53.1891,53.3674,53.1552,53.2231,27850.5
2021-03-02 13:10:00,62.75,62.8,62.69,62.69,10275.0,53.274,53.3165,53.2231,53.2231,10275.0
2021-03-02 13:20:00,62.68,62.76,62.67,62.73,14593.5,53.2146,53.2825,53.2061,53.2571,14593.5
2021-03-02 13:30:00,62.76,63.02,62.76,63.01,22516.5,53.2825,53.5033,53.2825,53.4948,22516.5
2021-03-02 13:40:00,62.98,63.02,62.85,62.96,16723.5,53.4693,53.5033,53.3589,53.4523,16723.5
2021-03-02 13:50:00,62.96,62.96,62.77,62.8,14031.0,53.4523,53.4523,53.291,53.3165,14031.0
2021-03-02 14:00:00,62.84,62.89,62.7,62.71,15241.5,53.3504,53.3929,53.2316,53.2401,15241.5
2021-03-02 14:10:00,62.73,62.79,62.69,62.75,20316.0,53.2571,53.308,53.2231,53.274,20316.0
2021-03-02 14:20:00,62.77,62.95,62.76,62.81,30415.5,53.291,53.4438,53.2825,53.325,30415.5
2021-03-02 14:30:00,62.8,62.95,62.73,62.91,29601.0,53.3165,53.4438,53.2571,53.4099,29601.0
2021-03-02 14:40:00,62.93,63.0,62.86,62.94,44157.0,53.4269,53.4863,53.3674,53.4353,44157.0
2021-03-02 14:50:00,62.96,62.97,62.88,62.93,31986.0,53.4523,53.4608,53.3844,53.4269,31986.0
2021-03-02 15:00:00,62.95,63.03,62.87,63.03,35388.0,53.4438,53.5118,53.3759,53.5118,35388.0
2021-03-02 15:10:00,63.05,63.12,62.9,62.91,42120.0,53.5287,53.5882,53.4014,53.4099,42120.0
2021-03-02 15:20:00,62.93,62.93,62.75,62.75,35634.0,53.4269,53.4269,53.274,53.274,35634.0
2021-03-02 15:30:00,62.77,62.95,62.77,62.93,46713.0,53.291,53.4438,53.291,53.4269,46713.0
2021-03-02 15:40:00,62.94,63.05,62.89,62.96,69012.0,53.4353,53.5287,53.3929,53.4523,69012.0
2021-03-02 15:50:00,62.97,63.13,62.75,62.79,239040.0,53.4608,53.5966,53.274,53.308,239040.0
2021-03-03 09:30:00,62.44,63.07,62.43,62.56,66541.5,53.0108,53.5457,53.0024,53.1127,66541.5
2021-03-03 09:40:00,62.53,62.69,62.2,62.49,33322.5,53.0873,53.2231,52.8071,53.0533,33322.5
2021-03-03 09:50:00,62.51,62.85,62.47,62.69,38703.0,53.0703,53.3589,53.0363,53.2231,38703.0
2021-03-03 10:00:00,62.69,63.11,62.57,63.1,36937.5,53.2231,53.5797,53.1212,53.5712,36937.5
2021-03-03 10:10:00,63.1,63.17,62.93,63.12,76156.5,53.5712,53.6306,53.4269,53.5882,76156.5
2021-03-03 10:20:00,63.13,63.53,63.11,63.37,76767.0,53.5966,53.9362,53.5797,53.8004,76767.0
2021-03-03 10:30:00,63.34,63.5,63.25,63.46,42550.5,53.7749,53.9108,53.6985,53.8768,42550.5
2021-03-03 10:40:00,63.47,63.69,63.41,63.67,54694.5,53.8853,54.0721,53.8344,54.0551,54694.5
2021-03-03 10:50:00,63.68,63.79,63.6,63.63,33964.5,54.0636,54.157,53.9957,54.0211,33964.5
2021-03-03 11:00:00,63.67,63.67,63.4,63.55,29139.0,54.0551,54.0551,53.8259,53.9532,29139.0
2021-03-03 11:10:00,63.53,63.77,63.46,63.75,20010.0,53.9362,54.14,53.8768,54.123,20010.0
2021-03-03 11:20:00,63.79,63.99,63.77,63.94,24573.0,54.157,54.3268,54.14,54.2843,24573.0
2021-03-03 11:30:00,63.93,63.98,63.83,63.93,22842.0,54.2758,54.3183,54.1909,54.2758,22842.0
2021-03-03 11:40:00,63.97,63.97,63.76,63.87,13458.0,54.3098,54.3098,54.1315,54.2249,13458.0
2021-03-03 11:50:00,63.89,64.18,63.89,64.09,27898.5,54.2419,54.4881,54.2419,54.4117,27898.5
2021-03-03 12:00:00,64.09,64.1,63.84,64.01,24208.5,54.4117,54.4202,54.1994,54.3438,24208.5
2021-03-03 12:10:00,64.01,64.05,63.96,63.98,19659.0,54.3438,54.3777,54.3013,54.3183,19659.0
2021-03-03 12:20:00,63.99,64.07,63.92,64.07,14652.0,54.3268,54.3947,54.2674,54.3947,14652.0
2021-03-03 12:30:00,64.05,64.2,63.98,64.17,17518.5,54.3777,54.5051,54.3183,54.4796,17518.5
2021-03-03 12:40:00,64.17,64.31,64.16,64.27,18840.0,54.4796,54.5985,54.4711,54.5645,18840.0
2021-03-03 12:50:00,64.27,64.27,64.11,64.15,19293.0,54.5645,54.5645,54.4287,54.4626,19293.0
2021-03-03 13:00:00,64.13,64.17,64.02,64.07,14424.0,54.4456,54.4796,54.3522,54.3947,14424.0
2021-03-03 13:10:00,64.1,64.2,63.97,64.2,27102.0,54.4202,54.5051,54.3098,54.5051,27102.0
2021-03-03 13:20:00,64.21,64.29,64.2,64.23,20562.0,54.5136,54.5815,54.5051,54.5305,20562.0
2021-03-03 13:30:00,64.23,64.23,64.08,64.21,14236.5,54.5305,54.5305,54.4032,54.5136,14236.5
2021-03-03 13:40:00,64.19,64.22,63.93,63.97,26874.0,54.4966,54.522,54.2758,54.3098,26874.0
2021-03-03 13:50:00,63.94,64.02,63.87,64.01,22437.0,54.2843,54.3522,54.2249,54.3438,22437.0
2021-03-03 14:00:00,64.05,64.08,63.81,63.88,24939.0,54.3777,54.4032,54.174,54.2334,24939.0
2021-03-03 14:10:00,63.9,64.0,63.81,63.93,25020.0,54.2504,54.3353,54.174,54.2758,25020.0
2021-03-03 14:20:00,63.94,63.97,63.83,63.87,25557.0,54.2843,54.3098,54.1909,54.2249,25557.0
2021-03-03 14:30:00,63.89,64.06,63.71,64.05,35271.0,54.2419,54.3862,54.0891,54.3777,35271.0
2021-03-03 14:40:00,64.04,64.1,63.91,63.95,28147.5,54.3692,54.4202,54.2589,54.2928,28147.5
2021-03-03 14:50:00,63.97,64.25,63.97,64.23,26104.5,54.3098,54.5475,54.3098,54.5305,26104.5
2021-03-03 15:00:00,64.25,64.28,64.07,64.09,32451.0,54.5475,54.573,54.3947,54.4117,32451.0
2021-03-03 15:10:00,64.1,64.23,63.95,63.95,37170.0,54.4202,54.5305,54.2928,54.2928,37170.0
2021-03-03 15:20:00,63.95,63.97,63.81,63.93,29670.0,54.2928,54.3098,54.174,54.2758,29670.0
2021-03-03 15:30:00,63.91,63.94,63.77,63.87,42189.0,54.2589,54.2843,54.14,54.2249,42189.0
2021-03-03 15:40:00,63.87,64.04,63.87,63.91,98320.5,54.2249,54.3692,54.2249,54.2589,98320.5
2021-03-03 15:50:00,63.89,64.01,63.4,63.53,359178.0,54.2419,54.3438,53.8259,53.9362,359178.0
2021-03-04 09:30:00,63.42,64.03,62.89,63.92,95466.0,53.8429,54.3607,53.3929,54.2674,95466.0
2021-03-04 09:40:00,63.93,63.95,63.37,63.42,27325.5,54.2758,54.2928,53.8004,53.8429,27325.5
2021-03-04 09:50:00,63.47,63.57,63.25,63.32,34840.5,53.8853,53.9702,53.6985,53.758,34840.5
2021-03-04 10:00:00,63.34,63.43,63.17,63.19,55893.0,53.7749,53.8513,53.6306,53.6476,55893.0
2021-03-04 10:10:00,63.21,63.29,63.0,63.11,40080.0,53.6646,53.7325,53.4863,53.5797,40080.0
2021-03-04 10:20:00,63.02,63.37,62.89,63.36,15729.0,53.5033,53.8004,53.3929,53.7919,15729.0
2021-03-04 10:30:00,63.31,63.51,63.22,63.51,26013.0,53.7495,53.9193,53.6731,53.9193,26013.0
2021-03-04 10:40:00,63.48,63.71,63.38,63.68,31906.5,53.8938,54.0891,53.8089,54.0636,31906.5
2021-03-04 10:50:00,63.7,63.7,63.15,63.28,35752.5,54.0806,54.0806,53.6136,53.724,35752.5
2021-03-04 11:00:00,63.28,63.36,63.11,63.11,39186.0,53.724,53.7919,53.5797,53.5797,39186.0
2021-03-04 11:10:00,63.11,63.15,62.94,63.06,19282.5,53.5797,53.6136,53.4353,53.5372,19282.5
2021-03-04 11:20:00,63.05,63.15,62.95,63.06,21634.5,53.5287,53.6136,53.4438,53.5372,21634.5
2021-03-04 11:30:00,63.13,63.37,63.13,63.37,11635.5,53.5966,53.8004,53.5966,53.8004,11635.5
2021-03-04 11:40:00,63.34,63.49,63.25,63.33,30906.0,53.7749,53.9023,53.6985,53.7664,30906.0
2021-03-04 11:50:00,63.33,63.34,63.1,63.1,22696.5,53.7664,53.7749,53.5712,53.5712,22696.5
2021-03-04 12:00:00,63.12,63.37,63.06,63.37,27343.5,53.5882,53.8004,53.5372,53.8004,27343.5
2021-03-04 12:10:00,63.37,63.46,63.01,63.33,26296.5,53.8004,53.8768,53.4948,53.7664,26296.5
2021-03-04 12:20:00,63.29,63.37,62.65,62.82,42327.0,53.7325,53.8004,53.1891,53.3335,42327.0
2021-03-04 12:30:00,62.82,62.9,62.51,62.8,34143.0,53.3335,53.4014,53.0703,53.3165,34143.0
2021-03-04 12:40:00,62.76,62.83,62.49,62.56,22042.5,53.2825,53.342,53.0533,53.1127,22042.5
2021-03-04 12:50:00,62.51,62.61,62.07,62.17,44826.0,53.0703,53.1552,52.6967,52.7816,44826.0
2021-03-04 13:00:00,62.15,62.37,61.97,62.15,49108.5,52.7646,52.9514,52.6118,52.7646,49108.5
2021-03-04 13:10:00,62.07,62.07,61.83,62.03,28804.5,52.6967,52.6967,52.493,52.6628,28804.5
2021-03-04 13:20:00,61.97,61.99,61.73,61.93,27333.0,52.6118,52.6288,52.4081,52.5779,27333.0
2021-03-04 13:30:00,61.93,61.94,61.63,61.91,26160.0,52.5779,52.5864,52.3232,52.5609,26160.0
2021-03-04 13:40:00,61.88,61.89,61.27,61.29,32913.0,52.5354,52.5439,52.0175,52.0345,32913.0
2021-03-04 13:50:00,61.33,61.37,60.92,60.94,47191.5,52.0685,52.1024,51.7204,51.7374,47191.5
2021-03-04 14:00:00,60.99,61.43,60.95,61.41,48466.5,51.7798,52.1534,51.7459,52.1364,48466.5
2021-03-04 14:10:00,61.4,61.49,61.22,61.49,48133.5,52.1279,52.2043,51.9751,52.2043,48133.5
2021-03-04 14:20:00,61.51,61.81,61.49,61.78,38814.0,52.2213,52.476,52.2043,52.4505,38814.0
2021-03-04 14:30:00,61.78,61.82,61.35,61.43,41326.5,52.4505,52.4845,52.0854,52.1534,41326.5
2021-03-04 14:40:00,61.47,61.74,61.44,61.69,43785.0,52.1873,52.4166,52.1619,52.3741,43785.0
2021-03-04 14:50:00,61.73,61.87,61.67,61.78,37623.0,52.4081,52.5269,52.3571,52.4505,37623.0
2021-03-04 15:00:00,61.8,61.83,61.49,61.53,37224.0,52.4675,52.493,52.2043,52.2383,37224.0
2021-03-04 15:10:00,61.53,61.53,61.21,61.29,72324.0,52.2383,52.2383,51.9666,52.0345,72324.0
2021-03-04 15:20:00,61.27,61.45,61.14,61.41,45813.0,52.0175,52.1703,51.9072,52.1364,45813.0
2021-03-04 15:30:00,61.37,61.66,61.35,61.49,101122.5,52.1024,52.3486,52.0854,52.2043,101122.5
2021-03-04 15:40:00,61.49,61.76,61.47,61.5,95452.5,52.2043,52.4335,52.1873,52.2128,95452.5
2021-03-04 15:50:00,61.52,61.68,61.46,61.6,208245.0,52.2298,52.3656,52.1788,52.2977,208245.0
2021-03-05 09:30:00,62.21,62.32,61.07,61.13,68313.0,52.8156,52.909,51.8477,51.8987,68313.0
2021-03-05 09:40:00,61.06,61.81,61.06,61.29,44718.0,51.8392,52.476,51.8392,52.0345,44718.0
2021-03-05 09:50:00,61.35,61.37,60.79,61.25,71800.5,52.0854,52.1024,51.61,52.0006,71800.5
2021-03-05 10:00:00,61.23,61.77,60.93,61.57,37861.5,51.9836,52.442,51.7289,52.2722,37861.5
2021-03-05 10:10:00,61.51,61.85,61.33,61.67,42849.0,52.2213,52.5099,52.0685,52.3571,42849.0
2021-03-05 10:20:00,61.63,61.75,61.37,61.45,71053.5,52.3232,52.425,52.1024,52.1703,71053.5
2021-03-05 10:30:00,61.45,61.55,60.95,60.99,77791.5,52.1703,52.2552,51.7459,51.7798,77791.5
2021-03-05 10:40:00,61.02,61.17,60.79,61.07,28072.5,51.8053,51.9326,51.61,51.8477,28072.5
2021-03-05 10:50:00,60.97,61.17,60.79,60.79,25665.0,51.7628,51.9326,51.61,51.61,25665.0
2021-03-05 11:00:00,60.8,60.87,60.43,60.56,39972.0,51.6185,51.6779,51.3044,51.4147,39972.0
2021-03-05 11:10:00,60.56,60.73,60.1,60.31,76042.5,51.4147,51.5591,51.0242,51.2025,76042.5
2021-03-05 11:20:00,60.29,60.51,60.15,60.34,36706.5,51.1855,51.3723,51.0667,51.228,36706.5
2021-03-05 11:30:00,60.39,60.87,60.39,60.8,19672.5,51.2704,51.6779,51.2704,51.6185,19672.5
2021-03-05 11:40:00,60.73,61.09,60.55,61.09,25585.5,51.5591,51.8647,51.4063,51.8647,25585.5
2021-03-05 11:50:00,61.05,61.53,60.96,61.53,36352.5,51.8308,52.2383,51.7543,52.2383,36352.5
2021-03-05 12:00:00,61.42,61.61,61.37,61.5,18811.5,52.1449,52.3062,52.1024,52.2128,18811.5
2021-03-05 12:10:00,61.49,61.67,61.42,61.6,14817.0,52.2043,52.3571,52.1449,52.2977,14817.0
2021-03-05 12:20:00,61.6,61.95,61.59,61.91,18409.5,52.2977,52.5948,52.2892,52.5609,18409.5
2021-03-05 12:30:00,61.91,62.13,61.91,62.13,31960.5,52.5609,52.7477,52.5609,52.7477,31960.5
2021-03-05 12:40:00,62.13,62.3,62.07,62.07,13750.5,52.7477,52.892,52.6967,52.6967,13750.5
2021-03-05 12:50:00,62.09,62.13,61.89,61.97,12430.5,52.7137,52.7477,52.5439,52.6118,12430.5
2021-03-05 13:00:00,62.0,62.08,61.69,61.69,33213.0,52.6373,52.7052,52.3741,52.3741,33213.0
2021-03-05 13:10:00,61.72,62.21,61.6,62.17,21753.0,52.3996,52.8156,52.2977,52.7816,21753.0
2021-03-05 13:20:00,62.21,62.33,62.0,62.33,15993.0,52.8156,52.9175,52.6373,52.9175,15993.0
2021-03-05 13:30:00,62.31,62.49,62.25,62.43,59083.5,52.9005,53.0533,52.8495,53.0024,59083.5
2021-03-05 13:40:00,62.45,62.55,62.31,62.47,21556.5,53.0193,53.1042,52.9005,53.0363,21556.5
2021-03-05 13:50:00,62.45,62.53,62.29,62.41,22921.5,53.0193,53.0873,52.8835,52.9854,22921.5
2021-03-05 14:00:00,62.49,62.49,62.09,62.14,19725.0,53.0533,53.0533,52.7137,52.7562,19725.0
2021-03-05 14:10:00,62.13,62.29,62.06,62.13,22954.5,52.7477,52.8835,52.6882,52.7477,22954.5
2021-03-05 14:20:00,62.15,62.37,61.99,62.34,48868.5,52.7646,52.9514,52.6288,52.9259,48868.5
2021-03-05 14:30:00,62.31,62.59,62.31,62.43,32920.5,52.9005,53.1382,52.9005,53.0024,32920.5
2021-03-05 14:40:00,62.41,62.59,62.37,62.57,25096.5,52.9854,53.1382,52.9514,53.1212,25096.5
2021-03-05 14:50:00,62.58,62.71,62.47,62.59,21205.5,53.1297,53.2401,53.0363,53.1382,21205.5
2021-03-05 15:00:00,62.6,62.75,62.55,62.57,25293.0,53.1467,53.274,53.1042,53.1212,25293.0
2021-03-05 15:10:00,62.58,62.65,62.45,62.5,44548.5,53.1297,53.1891,53.0193,53.0618,44548.5
2021-03-05 15:20:00,62.51,62.72,62.51,62.66,28381.5,53.0703,53.2486,53.0703,53.1976,28381.5
2021-03-05 15:30:00,62.67,62.91,62.62,62.89,47823.0,53.2061,53.4099,53.1637,53.3929,47823.0
2021-03-05 15:40:00,62.88,62.9,62.68,62.73,58993.5,53.3844,53.4014,53.2146,53.2571,58993.5
2021-03-05 15:50:00,62.72,62.89,62.67,62.77,274218.0,53.2486,53.3929,53.2061,53.291,274218.0
2021-03-08 09:30:00,62.17,62.63,61.63,61.81,103807.5,52.7816,53.1722,52.3232,52.476,103807.5
2021-03-08 09:40:00,61.94,62.29,61.77,61.77,53631.0,52.5864,52.8835,52.442,52.442,53631.0
2021-03-08 09:50:00,61.86,62.25,61.73,61.97,51327.0,52.5184,52.8495,52.4081,52.6118,51327.0
2021-03-08 10:00:00,61.86,62.0,61.61,61.89,95619.0,52.5184,52.6373,52.3062,52.5439,95619.0
2021-03-08 10:10:00,61.91,62.04,61.62,62.0,80878.5,52.5609,52.6713,52.3147,52.6373,80878.5
2021-03-08 10:20:00,62.02,62.46,61.85,62.41,57384.0,52.6543,53.0278,52.5099,52.9854,57384.0
2021-03-08 10:30:00,62.45,62.53,62.09,62.13,41547.0,53.0193,53.0873,52.7137,52.7477,41547.0
2021-03-08 10:40:00,62.13,62.54,62.12,62.41,31386.0,52.7477,53.0957,52.7392,52.9854,31386.0
2021-03-08 10:50:00,62.47,62.89,62.47,62.83,26703.0,53.0363,53.3929,53.0363,53.342,26703.0
2021-03-08 11:00:00,62.83,62.98,62.83,62.95,13524.0,53.342,53.4693,53.342,53.4438,13524.0
2021-03-08 11:10:00,62.89,63.01,62.89,62.99,5716.5,53.3929,53.4948,53.3929,53.4778,5716.5
2021-03-08 11:20:00,63.03,63.19,63.02,63.19,16606.5,53.5118,53.6476,53.5033,53.6476,16606.5
2021-03-08 11:30:00,63.21,63.21,62.91,62.97,23484.0,53.6646,53.6646,53.4099,53.4608,23484.0
2021-03-08 11:40:00,62.98,63.0,62.66,62.92,38038.5,53.4693,53.4863,53.1976,53.4184,38038.5
2021-03-08 11:50:00,62.87,62.95,62.77,62.77,9525.0,53.3759,53.4438,53.291,53.291,9525.0
2021-03-08 12:00:00,62.73,62.81,62.63,62.73,11665.5,53.2571,53.325,53.1722,53.2571,11665.5
2021-03-08 12:10:00,62.76,62.8,62.55,62.69,24135.0,53.2825,53.3165,53.1042,53.2231,24135.0
2021-03-08 12:20:00,62.75,63.05,62.72,63.05,16615.5,53.274,53.5287,53.2486,53.5287,16615.5
2021-03-08 12:30:00,63.0,63.05,62.93,62.95,10128.0,53.4863,53.5287,53.4269,53.4438,10128.0
2021-03-08 12:40:00,62.91,62.99,62.81,62.95,11262.0,53.4099,53.4778,53.325,53.4438,11262.0
2021-03-08 12:50:00,62.91,62.98,62.84,62.89,7254.0,53.4099,53.4693,53.3504,53.3929,7254.0
2021-03-08 13:00:00,62.85,63.07,62.85,63.01,13530.0,53.3589,53.5457,53.3589,53.4948,13530.0
2021-03-08 13:10:00,63.05,63.09,62.9,63.06,16689.0,53.5287,53.5627,53.4014,53.5372,16689.0
2021-03-08 13:20:00,63.07,63.07,62.91,62.99,14997.0,53.5457,53.5457,53.4099,53.4778,14997.0
2021-03-08 13:30:00,63.01,63.01,62.79,62.87,11260.5,53.4948,53.4948,53.308,53.3759,11260.5
2021-03-08 13:40:00,62.85,62.85,62.45,62.5,33763.5,53.3589,53.3589,53.0193,53.0618,33763.5
2021-03-08 13:50:00,62.48,62.49,62.15,62.18,38040.0,53.0448,53.0533,52.7646,52.7901,38040.0
2021-03-08 14:00:00,62.07,62.47,62.07,62.41,51825.0,52.6967,53.0363,52.6967,52.9854,51825.0
2021-03-08 14:10:00,62.39,62.56,62.35,62.48,35295.0,52.9684,53.1127,52.9344,53.0448,35295.0
2021-03-08 14:20:00,62.46,62.73,62.45,62.71,19722.0,53.0278,53.2571,53.0193,53.2401,19722.0
2021-03-08 14:30:00,62.67,62.71,62.57,62.57,21268.5,53.2061,53.2401,53.1212,53.1212,21268.5
2021-03-08 14:40:00,62.57,62.61,62.27,62.33,29685.0,53.1212,53.1552,52.8665,52.9175,29685.0
2021-03-08 14:50:00,62.33,62.61,62.31,62.59,41980.5,52.9175,53.1552,52.9005,53.1382,41980.5
2021-03-08 15:00:00,62.61,62.61,62.33,62.35,36933.0,53.1552,53.1552,52.9175,52.9344,36933.0
2021-03-08 15:10:00,62.35,62.45,62.28,62.32,36459.0,52.9344,53.0193,52.875,52.909,36459.0
2021-03-08 15:20:00,62.32,62.46,62.31,62.36,34057.5,52.909,53.0278,52.9005,52.9429,34057.5
2021-03-08 15:30:00,62.41,62.66,62.38,62.63,59187.0,52.9854,53.1976,52.9599,53.1722,59187.0
2021-03-08 15:40:00,62.65,62.65,62.33,62.42,77946.0,53.1891,53.1891,52.9175,52.9939,77946.0
2021-03-08 15:50:00,62.47,62.53,62.2,62.29,227140.5,53.0363,53.0873,52.8071,52.8835,227140.5
2021-03-09 09:30:00,62.99,63.03,62.53,62.87,44698.5,53.4778,53.5118,53.0873,53.3759,44698.5
2021-03-09 09:40:00,62.89,63.13,62.53,63.09,14631.0,53.3929,53.5966,53.0873,53.5627,14631.0
2021-03-09 09:50:00,63.09,63.37,63.04,63.37,45820.5,53.5627,53.8004,53.5202,53.8004,45820.5
2021-03-09 10:00:00,63.36,63.58,63.15,63.5,28095.0,53.7919,53.9787,53.6136,53.9108,28095.0
2021-03-09 10:10:00,63.5,63.74,63.38,63.63,61296.0,53.9108,54.1145,53.8089,54.0211,61296.0
2021-03-09 10:20:00,63.58,63.73,63.52,63.67,29716.5,53.9787,54.106,53.9278,54.0551,29716.5
2021-03-09 10:30:00,63.65,63.85,63.65,63.82,28141.5,54.0381,54.2079,54.0381,54.1825,28141.5
2021-03-09 10:40:00,63.82,64.03,63.82,63.91,77721.0,54.1825,54.3607,54.1825,54.2589,77721.0
2021-03-09 10:50:00,63.91,64.13,63.87,64.1,29586.0,54.2589,54.4456,54.2249,54.4202,29586.0
2021-03-09 11:00:00,64.13,64.32,64.09,64.31,25785.0,54.4456,54.6069,54.4117,54.5985,25785.0
2021-03-09 11:10:00,64.29,64.37,64.03,64.13,37249.5,54.5815,54.6494,54.3607,54.4456,37249.5
2021-03-09 11:20:00,64.13,64.25,64.06,64.17,12597.0,54.4456,54.5475,54.3862,54.4796,12597.0
2021-03-09 11:30:00,64.2,64.39,64.16,64.38,63756.0,54.5051,54.6664,54.4711,54.6579,63756.0
2021-03-09 11:40:00,64.38,64.45,64.3,64.36,61831.5,54.6579,54.7173,54.59,54.6409,61831.5
2021-03-09 11:50:00,64.39,64.54,64.39,64.43,64974.0,54.6664,54.7937,54.6664,54.7003,64974.0
2021-03-09 12:00:00,64.43,64.61,64.39,64.55,26463.0,54.7003,54.8532,54.6664,54.8022,26463.0
2021-03-09 12:10:00,64.57,64.57,64.47,64.53,22024.5,54.8192,54.8192,54.7343,54.7852,22024.5
2021-03-09 12:20:00,64.49,64.51,64.4,64.45,29755.5,54.7513,54.7683,54.6749,54.7173,29755.5
2021-03-09 12:30:00,64.47,64.63,64.43,64.55,18993.0,54.7343,54.8701,54.7003,54.8022,18993.0
2021-03-09 12:40:00,64.52,64.57,64.34,64.38,23896.5,54.7767,54.8192,54.6239,54.6579,23896.5
2021-03-09 12:50:00,64.33,64.47,64.27,64.34,43401.0,54.6154,54.7343,54.5645,54.6239,43401.0
2021-03-09 13:00:00,64.33,64.47,64.33,64.43,30346.5,54.6154,54.7343,54.6154,54.7003,30346.5
2021-03-09 13:10:00,64.42,64.5,64.33,64.33,34096.5,54.6918,54.7598,54.6154,54.6154,34096.5
2021-03-09 13:20:00,64.33,64.49,64.33,64.42,25824.0,54.6154,54.7513,54.6154,54.6918,25824.0
2021-03-09 13:30:00,64.48,64.51,64.37,64.41,25825.5,54.7428,54.7683,54.6494,54.6834,25825.5
2021-03-09 13:40:00,64.43,64.51,64.39,64.51,22128.0,54.7003,54.7683,54.6664,54.7683,22128.0
2021-03-09 13:50:00,64.51,64.51,64.39,64.43,25200.0,54.7683,54.7683,54.6664,54.7003,25200.0
2021-03-09 14:00:00,64.47,64.6,64.45,64.5,25569.0,54.7343,54.8447,54.7173,54.7598,25569.0
2021-03-09 14:10:00,64.51,64.51,64.41,64.45,35437.5,54.7683,54.7683,54.6834,54.7173,35437.5
2021-03-09 14:20:00,64.43,64.47,64.22,64.22,28285.5,54.7003,54.7343,54.522,54.522,28285.5
2021-03-09 14:30:00,64.23,64.48,64.22,64.45,36684.0,54.5305,54.7428,54.522,54.7173,36684.0
2021-03-09 14:40:00,64.46,64.47,64.25,64.26,26340.0,54.7258,54.7343,54.5475,54.556,26340.0
2021-03-09 14:50:00,64.27,64.37,64.09,64.13,28995.0,54.5645,54.6494,54.4117,54.4456,28995.0
2021-03-09 15:00:00,64.13,64.16,64.01,64.03,25675.5,54.4456,54.4711,54.3438,54.3607,25675.5
2021-03-09 15:10:00,64.05,64.07,63.83,63.91,43456.5,54.3777,54.3947,54.1909,54.2589,43456.5
2021-03-09 15:20:00,63.89,63.89,63.71,63.73,35142.0,54.2419,54.2419,54.0891,54.106,35142.0
2021-03-09 15:30:00,63.71,63.75,63.53,63.57,43195.5,54.0891,54.123,53.9362,53.9702,43195.5
2021-03-09 15:40:00,63.57,63.61,63.39,63.49,45250.5,53.9702,54.0042,53.8174,53.9023,45250.5
2021-03-09 15:50:00,63.49,63.68,63.38,63.48,259242.0,53.9023,54.0636,53.8089,53.8938,259242.0
2021-03-10 09:30:00,63.98,64.55,63.87,64.41,70365.0,54.3183,54.8022,54.2249,54.6834,70365.0
2021-03-10 09:40:00,64.38,64.78,64.32,64.47,47910.0,54.6579,54.9975,54.6069,54.7343,47910.0
2021-03-10 09:50:00,64.46,64.79,64.37,64.65,23619.0,54.7258,55.006,54.6494,54.8871,23619.0
2021-03-10 10:00:00,64.68,64.91,64.57,64.91,46897.5,54.9126,55.1078,54.8192,55.1078,46897.5
2021-03-10 10:10:00,64.81,65.05,64.74,65.03,33592.5,55.0229,55.2267,54.9635,55.2097,33592.5
2021-03-10 10:20:00,65.03,65.07,64.34,64.34,87183.0,55.2097,55.2437,54.6239,54.6239,87183.0
2021-03-10 10:30:00,64.34,64.61,64.19,64.19,35163.0,54.6239,54.8532,54.4966,54.4966,35163.0
2021-03-10 10:40:00,64.14,64.25,63.94,64.2,44497.5,54.4541,54.5475,54.2843,54.5051,44497.5
2021-03-10 10:50:00,64.2,64.33,64.01,64.33,14929.5,54.5051,54.6154,54.3438,54.6154,14929.5
2021-03-10 11:00:00,64.35,64.45,64.31,64.31,22147.5,54.6324,54.7173,54.5985,54.5985,22147.5
2021-03-10 11:10:00,64.23,64.37,64.23,64.32,32502.0,54.5305,54.6494,54.5305,54.6069,32502.0
2021-03-10 11:20:00,64.33,64.37,64.19,64.33,21877.5,54.6154,54.6494,54.4966,54.6154,21877.5
2021-03-10 11:30:00,64.31,64.38,64.27,64.27,24366.0,54.5985,54.6579,54.5645,54.5645,24366.0
2021-03-10 11:40:00,64.27,64.35,64.19,64.32,15786.0,54.5645,54.6324,54.4966,54.6069,15786.0
2021-03-10 11:50:00,64.33,64.38,64.24,64.26,33154.5,54.6154,54.6579,54.539,54.556,33154.5
2021-03-10 12:00:00,64.29,64.36,64.25,64.25,21315.0,54.5815,54.6409,54.5475,54.5475,21315.0
2021-03-10 12:10:00,64.23,64.33,64.16,64.16,19203.0,54.5305,54.6154,54.4711,54.4711,19203.0
2021-03-10 12:20:00,64.15,64.2,64.11,64.14,17626.5,54.4626,54.5051,54.4287,54.4541,17626.5
2021-03-10 12:30:00,64.14,64.19,64.02,64.02,12571.5,54.4541,54.4966,54.3522,54.3522,12571.5
2021-03-10 12:40:00,64.04,64.29,64.04,64.19,21907.5,54.3692,54.5815,54.3692,54.4966,21907.5
2021-03-10 12:50:00,64.18,64.23,64.09,64.1,19423.5,54.4881,54.5305,54.4117,54.4202,19423.5
2021-03-10 13:00:00,64.13,64.25,63.93,64.25,20851.5,54.4456,54.5475,54.2758,54.5475,20851.5
2021-03-10 13:10:00,64.23,64.28,64.09,64.13,18097.5,54.5305,54.573,54.4117,54.4456,18097.5
2021-03-10 13:20:00,64.15,64.39,64.15,64.38,15372.0,54.4626,54.6664,54.4626,54.6579,15372.0
2021-03-10 13:30:00,64.38,64.49,64.3,64.37,17547.0,54.6579,54.7513,54.59,54.6494,17547.0
2021-03-10 13:40:00,64.37,64.55,64.37,64.55,18706.5,54.6494,54.8022,54.6494,54.8022,18706.5
2021-03-10 13:50:00,64.56,64.57,64.31,64.31,23418.0,54.8107,54.8192,54.5985,54.5985,23418.0
2021-03-10 14:00:00,64.3,64.43,64.25,64.25,19873.5,54.59,54.7003,54.5475,54.5475,19873.5
2021-03-10 14:10:00,64.29,64.47,64.29,64.43,20100.0,54.5815,54.7343,54.5815,54.7003,20100.0
2021-03-10 14:20:00,64.43,64.51,64.37,64.45,25789.5,54.7003,54.7683,54.6494,54.7173,25789.5
2021-03-10 14:30:00,64.46,64.5,64.4,64.47,36594.0,54.7258,54.7598,54.6749,54.7343,36594.0
2021-03-10 14:40:00,64.44,64.52,64.35,64.51,30375.0,54.7088,54.7767,54.6324,54.7683,30375.0
2021-03-10 14:50:00,64.49,64.5,64.29,64.33,21624.0,54.7513,54.7598,54.5815,54.6154,21624.0
2021-03-10 15:00:00,64.32,64.38,64.17,64.27,32707.5,54.6069,54.6579,54.4796,54.5645,32707.5
2021-03-10 15:10:00,64.29,64.36,64.25,64.34,37630.5,54.5815,54.6409,54.5475,54.6239,37630.5
2021-03-10 15:20:00,64.34,64.43,64.31,64.35,29127.0,54.6239,54.7003,54.5985,54.6324,29127.0
2021-03-10 15:30:00,64.35,64.46,64.28,64.45,48303.0,54.6324,54.7258,54.573,54.7173,48303.0
2021-03-10 15:40:00,64.44,64.59,64.38,64.58,54733.5,54.7088,54.8362,54.6579,54.8277,54733.5
2021-03-10 15:50:00,64.57,64.62,64.38,64.39,174103.5,54.8192,54.8616,54.6579,54.6664,174103.5
2021-03-11 09:30:00,64.83,64.88,64.37,64.5,33985.5,55.0399,55.0824,54.6494,54.7598,33985.5
2021-03-11 09:40:00,64.59,64.67,64.35,64.36,12483.0,54.8362,54.9041,54.6324,54.6409,12483.0
2021-03-11 09:50:00,64.39,64.88,64.39,64.67,22681.5,54.6664,55.0824,54.6664,54.9041,22681.5
2021-03-11 10:00:00,64.67,65.1,64.62,65.1,37507.5,54.9041,55.2692,54.8616,55.2692,37507.5
2021-03-11 10:10:00,65.1,65.11,64.9,64.97,34069.5,55.2692,55.2776,55.0994,55.1588,34069.5
2021-03-11 10:20:00,65.01,65.26,65.01,65.26,30244.5,55.1927,55.405,55.1927,55.405,30244.5
2021-03-11 10:30:00,65.27,65.36,65.12,65.13,78538.5,55.4135,55.4899,55.2861,55.2946,78538.5
2021-03-11 10:40:00,65.13,65.17,65.03,65.09,19414.5,55.2946,55.3286,55.2097,55.2607,19414.5
2021-03-11 10:50:00,65.13,65.24,65.07,65.21,18912.0,55.2946,55.388,55.2437,55.3625,18912.0
2021-03-11 11:00:00,65.22,65.45,65.21,65.42,21271.5,55.371,55.5663,55.3625,55.5408,21271.5
2021-03-11 11:10:00,65.44,65.51,65.39,65.5,11658.0,55.5578,55.6172,55.5154,55.6088,11658.0
2021-03-11 11:20:00,65.49,65.49,65.31,65.31,12655.5,55.6003,55.6003,55.4474,55.4474,12655.5
2021-03-11 11:30:00,65.35,65.47,65.33,65.36,19375.5,55.4814,55.5833,55.4644,55.4899,19375.5
2021-03-11 11:40:00,65.38,65.4,65.23,65.25,20952.0,55.5069,55.5239,55.3795,55.3965,20952.0
2021-03-11 11:50:00,65.28,65.35,65.18,65.19,15115.5,55.422,55.4814,55.3371,55.3456,15115.5
2021-03-11 12:00:00,65.19,65.25,65.15,65.24,13977.0,55.3456,55.3965,55.3116,55.388,13977.0
2021-03-11 12:10:00,65.25,65.31,65.21,65.22,15801.0,55.3965,55.4474,55.3625,55.371,15801.0
2021-03-11 12:20:00,65.21,65.3,65.13,65.16,16938.0,55.3625,55.439,55.2946,55.3201,16938.0
2021-03-11 12:30:00,65.17,65.33,65.17,65.26,67474.5,55.3286,55.4644,55.3286,55.405,67474.5
2021-03-11 12:40:00,65.26,65.26,65.11,65.11,6793.5,55.405,55.405,55.2776,55.2776,6793.5
2021-03-11 12:50:00,65.11,65.12,64.97,65.07,27448.5,55.2776,55.2861,55.1588,55.2437,27448.5
2021-03-11 13:00:00,65.06,65.18,64.99,65.06,13525.5,55.2352,55.3371,55.1758,55.2352,13525.5
2021-03-11 13:10:00,65.05,65.16,65.04,65.1,9063.0,55.2267,55.3201,55.2182,55.2692,9063.0
2021-03-11 13:20:00,65.11,65.13,65.05,65.13,9931.5,55.2776,55.2946,55.2267,55.2946,9931.5
2021-03-11 13:30:00,65.13,65.17,65.08,65.08,11982.0,55.2946,55.3286,55.2522,55.2522,11982.0
2021-03-11 13:40:00,65.08,65.13,65.05,65.13,9601.5,55.2522,55.2946,55.2267,55.2946,9601.5
2021-03-11 13:50:00,65.11,65.17,65.07,65.07,12324.0,55.2776,55.3286,55.2437,55.2437,12324.0
2021-03-11 14:00:00,65.09,65.27,65.09,65.18,19114.5,55.2607,55.4135,55.2607,55.3371,19114.5
2021-03-11 14:10:00,65.2,65.25,65.17,65.23,12796.5,55.3541,55.3965,55.3286,55.3795,12796.5
2021-03-11 14:20:00,65.23,65.28,65.21,65.22,10606.5,55.3795,55.422,55.3625,55.371,10606.5
2021-03-11 14:30:00,65.23,65.27,65.16,65.16,12199.5,55.3795,55.4135,55.3201,55.3201,12199.5
2021-03-11 14:40:00,65.15,65.17,65.06,65.08,12927.0,55.3116,55.3286,55.2352,55.2522,12927.0
2021-03-11 14:50:00,65.06,65.14,65.06,65.1,14253.0,55.2352,55.3031,55.2352,55.2692,14253.0
2021-03-11 15:00:00,65.1,65.15,65.03,65.04,20937.0,55.2692,55.3116,55.2097,55.2182,20937.0
2021-03-11 15:10:00,65.04,65.05,64.98,65.01,21556.5,55.2182,55.2267,55.1673,55.1927,21556.5
2021-03-11 15:20:00,65.01,65.13,65.0,65.1,35131.5,55.1927,55.2946,55.1843,55.2692,35131.5
2021-03-11 15:30:00,65.1,65.15,65.07,65.13,51427.5,55.2692,55.3116,55.2437,55.2946,51427.5
2021-03-11 15:40:00,65.14,65.15,65.06,65.08,30520.5,55.3031,55.3116,55.2352,55.2522,30520.5
2021-03-11 15:50:00,65.05,65.22,65.01,65.19,174061.5,55.2267,55.371,55.1927,55.3456,174061.5
2021-03-12 09:30:00,65.13,65.2,64.78,65.06,51594.0,55.2946,55.3541,54.9975,55.2352,51594.0
2021-03-12 09:40:00,65.07,65.1,64.45,64.53,38028.0,55.2437,55.2692,54.7173,54.7852,38028.0
2021-03-12 09:50:00,64.55,64.85,64.55,64.57,24426.0,54.8022,55.0569,54.8022,54.8192,24426.0
2021-03-12 10:00:00,64.57,64.74,64.47,64.57,21169.5,54.8192,54.9635,54.7343,54.8192,21169.5
2021-03-12 10:10:00,64.61,64.61,64.31,64.37,26767.5,54.8532,54.8532,54.5985,54.6494,26767.5
2021-03-12 10:20:00,64.33,64.34,64.08,64.16,20529.0,54.6154,54.6239,54.4032,54.4711,20529.0
2021-03-12 10:30:00,64.11,64.28,64.05,64.08,24607.5,54.4287,54.573,54.3777,54.4032,24607.5
2021-03-12 10:40:00,64.1,64.41,64.09,64.41,25852.5,54.4202,54.6834,54.4117,54.6834,25852.5
2021-03-12 10:50:00,64.43,64.53,64.33,64.51,22806.0,54.7003,54.7852,54.6154,54.7683,22806.0
2021-03-12 11:00:00,64.52,64.68,64.45,64.64,15424.5,54.7767,54.9126,54.7173,54.8786,15424.5
2021-03-12 11:10:00,64.64,64.71,64.45,64.53,19686.0,54.8786,54.9381,54.7173,54.7852,19686.0
2021-03-12 11:20:00,64.55,64.55,64.41,64.44,14284.5,54.8022,54.8022,54.6834,54.7088,14284.5
2021-03-12 11:30:00,64.44,64.51,64.35,64.42,7765.5,54.7088,54.7683,54.6324,54.6918,7765.5
2021-03-12 11:40:00,64.41,64.45,64.33,64.43,11358.0,54.6834,54.7173,54.6154,54.7003,11358.0
2021-03-12 11:50:00,64.42,64.53,64.4,64.43,17052.0,54.6918,54.7852,54.6749,54.7003,17052.0
2021-03-12 12:00:00,64.45,64.45,64.28,64.36,12046.5,54.7173,54.7173,54.573,54.6409,12046.5
2021-03-12 12:10:00,64.37,64.37,64.26,64.34,6805.5,54.6494,54.6494,54.556,54.6239,6805.5
2021-03-12 12:20:00,64.37,64.67,64.33,64.62,21996.0,54.6494,54.9041,54.6154,54.8616,21996.0
2021-03-12 12:30:00,64.61,64.68,64.54,64.66,11013.0,54.8532,54.9126,54.7937,54.8956,11013.0
2021-03-12 12:40:00,64.69,64.69,64.55,64.59,15705.0,54.9211,54.9211,54.8022,54.8362,15705.0
2021-03-12 12:50:00,64.57,64.57,64.49,64.51,5200.5,54.8192,54.8192,54.7513,54.7683,5200.5
2021-03-12 13:00:00,64.55,64.65,64.53,64.65,9351.0,54.8022,54.8871,54.7852,54.8871,9351.0
2021-03-12 13:10:00,64.63,64.73,64.59,64.7,8872.5,54.8701,54.955,54.8362,54.9296,8872.5
2021-03-12 13:20:00,64.72,64.79,64.72,64.75,11140.5,54.9465,55.006,54.9465,54.972,11140.5
2021-03-12 13:30:00,64.73,64.77,64.69,64.71,11136.0,54.955,54.989,54.9211,54.9381,11136.0
2021-03-12 13:40:00,64.72,64.75,64.66,64.71,9979.5,54.9465,54.972,54.8956,54.9381,9979.5
2021-03-12 13:50:00,64.71,64.79,64.7,64.72,11992.5,54.9381,55.006,54.9296,54.9465,11992.5
2021-03-12 14:00:00,64.7,64.76,64.64,64.71,9720.0,54.9296,54.9805,54.8786,54.9381,9720.0
2021-03-12 14:10:00,64.68,64.69,64.59,64.67,9529.5,54.9126,54.9211,54.8362,54.9041,9529.5
2021-03-12 14:20:00,64.69,64.75,64.63,64.75,11163.0,54.9211,54.972,54.8701,54.972,11163.0
2021-03-12 14:30:00,64.75,64.83,64.72,64.77,12292.5,54.972,55.0399,54.9465,54.989,12292.5
2021-03-12 14:40:00,64.79,64.86,64.78,64.85,10785.0,55.006,55.0654,54.9975,55.0569,10785.0
2021-03-12 14:50:00,64.84,64.91,64.81,64.89,9963.0,55.0484,55.1078,55.0229,55.0909,9963.0
2021-03-12 15:00:00,64.88,64.92,64.79,64.81,14223.0,55.0824,55.1163,55.006,55.0229,14223.0
2021-03-12 15:10:00,64.79,64.79,64.68,64.79,19576.5,55.006,55.006,54.9126,55.006,19576.5
2021-03-12 15:20:00,64.8,64.84,64.75,64.78,19047.0,55.0145,55.0484,54.972,54.9975,19047.0
2021-03-12 15:30:00,64.79,64.95,64.79,64.94,21789.0,55.006,55.1418,55.006,55.1333,21789.0
2021-03-12 15:40:00,64.93,65.03,64.83,64.84,51240.0,55.1248,55.2097,55.0399,55.0484,51240.0
2021-03-12 15:50:00,64.78,64.84,64.45,64.64,419455.5,54.9975,55.0484,54.7173,54.8786,419455.5
2021-03-15 09:30:00,64.61,64.97,64.47,64.95,37348.5,54.8532,55.1588,54.7343,55.1418,37348.5
2021-03-15 09:40:00,65.01,65.24,64.89,65.02,27763.5,55.1927,55.388,55.0909,55.2012,27763.5
2021-03-15 09:50:00,64.97,64.99,64.82,64.91,16702.5,55.1588,55.1758,55.0314,55.1078,16702.5
2021-03-15 10:00:00,64.87,65.17,64.86,64.96,38485.5,55.0739,55.3286,55.0654,55.1503,38485.5
2021-03-15 10:10:00,64.96,65.14,64.93,65.1,24772.5,55.1503,55.3031,55.1248,55.2692,24772.5
2021-03-15 10:20:00,65.12,65.25,65.07,65.13,16878.0,55.2861,55.3965,55.2437,55.2946,16878.0
2021-03-15 10:30:00,65.15,65.35,65.14,65.21,16009.5,55.3116,55.4814,55.3031,55.3625,16009.5
2021-03-15 10:40:00,65.13,65.21,65.07,65.07,22249.5,55.2946,55.3625,55.2437,55.2437,22249.5
2021-03-15 10:50:00,65.07,65.21,65.01,65.15,21933.0,55.2437,55.3625,55.1927,55.3116,21933.0
2021-03-15 11:00:00,65.12,65.27,65.1,65.22,13374.0,55.2861,55.4135,55.2692,55.371,13374.0
2021-03-15 11:10:00,65.2,65.25,65.1,65.17,10638.0,55.3541,55.3965,55.2692,55.3286,10638.0
2021-03-15 11:20:00,65.11,65.18,64.96,64.96,13191.0,55.2776,55.3371,55.1503,55.1503,13191.0
2021-03-15 11:30:00,64.93,64.98,64.75,64.79,19498.5,55.1248,55.1673,54.972,55.006,19498.5
2021-03-15 11:40:00,64.77,65.05,64.76,65.01,23154.0,54.989,55.2267,54.9805,55.1927,23154.0
2021-03-15 11:50:00,65.03,65.13,64.98,65.13,14742.0,55.2097,55.2946,55.1673,55.2946,14742.0
2021-03-15 12:00:00,65.17,65.27,65.17,65.27,15177.0,55.3286,55.4135,55.3286,55.4135,15177.0
2021-03-15 12:10:00,65.27,65.27,65.12,65.22,11400.0,55.4135,55.4135,55.2861,55.371,11400.0
2021-03-15 12:20:00,65.27,65.27,65.19,65.19,16927.5,55.4135,55.4135,55.3456,55.3456,16927.5
2021-03-15 12:30:00,65.19,65.2,65.05,65.05,12078.0,55.3456,55.3541,55.2267,55.2267,12078.0
2021-03-15 12:40:00,65.06,65.13,64.93,64.97,26736.0,55.2352,55.2946,55.1248,55.1588,26736.0
2021-03-15 12:50:00,64.97,65.13,64.89,65.11,28219.5,55.1588,55.2946,55.0909,55.2776,28219.5
2021-03-15 13:00:00,65.13,65.15,65.07,65.15,15285.0,55.2946,55.3116,55.2437,55.3116,15285.0
2021-03-15 13:10:00,65.16,65.29,65.15,65.29,16350.0,55.3201,55.4305,55.3116,55.4305,16350.0
2021-03-15 13:20:00,65.3,65.43,65.3,65.43,13717.5,55.439,55.5493,55.439,55.5493,13717.5
2021-03-15 13:30:00,65.43,65.52,65.41,65.45,18132.0,55.5493,55.6257,55.5323,55.5663,18132.0
2021-03-15 13:40:00,65.46,65.55,65.43,65.52,13479.0,55.5748,55.6512,55.5493,55.6257,13479.0
2021-03-15 13:50:00,65.53,65.71,65.53,65.69,21640.5,55.6342,55.787,55.6342,55.7701,21640.5
2021-03-15 14:00:00,65.73,65.79,65.57,65.6,19276.5,55.804,55.855,55.6682,55.6937,19276.5
2021-03-15 14:10:00,65.61,65.74,65.54,65.61,29338.5,55.7021,55.8125,55.6427,55.7021,29338.5
2021-03-15 14:20:00,65.63,65.79,65.6,65.78,38316.0,55.7191,55.855,55.6937,55.8465,38316.0
2021-03-15 14:30:00,65.8,65.93,65.77,65.84,24238.5,55.8634,55.9738,55.838,55.8974,24238.5
2021-03-15 14:40:00,65.83,65.83,65.67,65.69,18802.5,55.8889,55.8889,55.7531,55.7701,18802.5
2021-03-15 14:50:00,65.71,65.85,65.71,65.8,22198.5,55.787,55.9059,55.787,55.8634,22198.5
2021-03-15 15:00:00,65.83,65.85,65.63,65.76,22732.5,55.8889,55.9059,55.7191,55.8295,22732.5
2021-03-15 15:10:00,65.73,65.86,65.69,65.79,33639.0,55.804,55.9144,55.7701,55.855,33639.0
2021-03-15 15:20:00,65.77,65.79,65.66,65.74,35002.5,55.838,55.855,55.7446,55.8125,35002.5
2021-03-15 15:30:00,65.74,65.77,65.58,65.71,46497.0,55.8125,55.838,55.6767,55.787,46497.0
2021-03-15 15:40:00,65.72,65.99,65.72,65.97,58482.0,55.7955,56.0248,55.7955,56.0078,58482.0
2021-03-15 15:50:00,65.95,66.32,65.95,66.29,356133.0,55.9908,56.3049,55.9908,56.2795,356133.0
2021-03-16 09:30:00,66.0,66.27,65.73,66.01,46018.5,56.0332,56.2625,55.804,56.0417,46018.5
2021-03-16 09:40:00,66.03,66.05,65.73,65.76,22125.0,56.0587,56.0757,55.804,55.8295,22125.0
2021-03-16 09:50:00,65.79,65.99,65.6,65.87,23340.0,55.855,56.0248,55.6937,55.9229,23340.0
2021-03-16 10:00:00,65.82,65.87,65.65,65.77,11250.0,55.8804,55.9229,55.7361,55.838,11250.0
2021-03-16 10:10:00,65.75,65.86,65.69,65.83,12988.5,55.821,55.9144,55.7701,55.8889,12988.5
2021-03-16 10:20:00,65.8,65.8,65.43,65.49,15886.5,55.8634,55.8634,55.5493,55.6003,15886.5
2021-03-16 10:30:00,65.52,65.57,65.3,65.47,35790.0,55.6257,55.6682,55.439,55.5833,35790.0
2021-03-16 10:40:00,65.49,65.55,65.13,65.14,65238.0,55.6003,55.6512,55.2946,55.3031,65238.0
2021-03-16 10:50:00,65.13,65.13,64.87,64.9,28932.0,55.2946,55.2946,55.0739,55.0994,28932.0
2021-03-16 11:00:00,64.9,64.91,64.65,64.69,32710.5,55.0994,55.1078,54.8871,54.9211,32710.5
2021-03-16 11:10:00,64.64,64.97,64.63,64.8,30193.5,54.8786,55.1588,54.8701,55.0145,30193.5
2021-03-16 11:20:00,64.85,64.89,64.72,64.81,17212.5,55.0569,55.0909,54.9465,55.0229,17212.5
2021-03-16 11:30:00,64.85,64.89,64.77,64.82,12004.5,55.0569,55.0909,54.989,55.0314,12004.5
2021-03-16 11:40:00,64.79,64.83,64.69,64.77,11811.0,55.006,55.0399,54.9211,54.989,11811.0
2021-03-16 11:50:00,64.77,64.82,64.65,64.75,11965.5,54.989,55.0314,54.8871,54.972,11965.5
2021-03-16 12:00:00,64.76,64.78,64.41,64.59,23566.5,54.9805,54.9975,54.6834,54.8362,23566.5
2021-03-16 12:10:00,64.58,64.6,64.41,64.41,19588.5,54.8277,54.8447,54.6834,54.6834,19588.5
2021-03-16 12:20:00,64.46,64.53,64.25,64.32,30885.0,54.7258,54.7852,54.5475,54.6069,30885.0
2021-03-16 12:30:00,64.28,64.45,64.27,64.43,20113.5,54.573,54.7173,54.5645,54.7003,20113.5
2021-03-16 12:40:00,64.42,64.48,64.29,64.31,13960.5,54.6918,54.7428,54.5815,54.5985,13960.5
2021-03-16 12:50:00,64.3,64.31,64.2,64.21,10209.0,54.59,54.5985,54.5051,54.5136,10209.0
2021-03-16 13:00:00,64.19,64.31,64.12,64.13,30765.0,54.4966,54.5985,54.4371,54.4456,30765.0
2021-03-16 13:10:00,64.15,64.21,64.06,64.18,19186.5,54.4626,54.5136,54.3862,54.4881,19186.5
2021-03-16 13:20:00,64.15,64.36,64.14,64.33,16500.0,54.4626,54.6409,54.4541,54.6154,16500.0
2021-03-16 13:30:00,64.29,64.3,64.21,64.22,11269.5,54.5815,54.59,54.5136,54.522,11269.5
2021-03-16 13:40:00,64.21,64.39,64.21,64.33,18628.5,54.5136,54.6664,54.5136,54.6154,18628.5
2021-03-16 13:50:00,64.32,64.32,64.15,64.2,27678.0,54.6069,54.6069,54.4626,54.5051,27678.0
2021-03-16 14:00:00,64.2,64.35,64.16,64.21,17350.5,54.5051,54.6324,54.4711,54.5136,17350.5
2021-03-16 14:10:00,64.21,64.27,64.13,64.13,13509.0,54.5136,54.5645,54.4456,54.4456,13509.0
2021-03-16 14:20:00,64.11,64.13,63.95,64.06,35649.0,54.4287,54.4456,54.2928,54.3862,35649.0
2021-03-16 14:30:00,64.03,64.16,64.01,64.05,15190.5,54.3607,54.4711,54.3438,54.3777,15190.5
2021-03-16 14:40:00,64.04,64.09,63.92,63.93,22210.5,54.3692,54.4117,54.2674,54.2758,22210.5
2021-03-16 14:50:00,63.93,64.09,63.91,64.07,17551.5,54.2758,54.4117,54.2589,54.3947,17551.5
2021-03-16 15:00:00,64.05,64.05,63.9,63.98,26392.5,54.3777,54.3777,54.2504,54.3183,26392.5
2021-03-16 15:10:00,63.98,64.09,63.95,64.02,24115.5,54.3183,54.4117,54.2928,54.3522,24115.5
2021-03-16 15:20:00,64.0,64.12,63.91,63.91,31684.5,54.3353,54.4371,54.2589,54.2589,31684.5
2021-03-16 15:30:00,63.89,63.97,63.82,63.91,37290.0,54.2419,54.3098,54.1825,54.2589,37290.0
2021-03-16 15:40:00,63.91,63.94,63.61,63.63,67413.0,54.2589,54.2843,54.0042,54.0211,67413.0
2021-03-16 15:50:00,63.65,63.86,63.63,63.8,211240.5,54.0381,54.2164,54.0211,54.1655,211240.5
2021-03-17 09:30:00,63.54,64.04,63.54,64.03,32800.5,53.9447,54.3692,53.9447,54.3607,32800.5
2021-03-17 09:40:00,64.15,64.54,64.07,64.49,26790.0,54.4626,54.7937,54.3947,54.7513,26790.0
2021-03-17 09:50:00,64.43,64.53,63.82,63.87,18283.5,54.7003,54.7852,54.1825,54.2249,18283.5
2021-03-17 10:00:00,63.82,63.82,63.56,63.75,26358.0,54.1825,54.1825,53.9617,54.123,26358.0
2021-03-17 10:10:00,63.72,63.88,63.41,63.41,43281.0,54.0976,54.2334,53.8344,53.8344,43281.0
2021-03-17 10:20:00,63.38,63.61,63.24,63.61,35847.0,53.8089,54.0042,53.69,54.0042,35847.0
2021-03-17 10:30:00,63.63,63.7,63.27,63.27,22222.5,54.0211,54.0806,53.7155,53.7155,22222.5
2021-03-17 10:40:00,63.33,63.35,63.15,63.35,27304.5,53.7664,53.7834,53.6136,53.7834,27304.5
2021-03-17 10:50:00,63.35,63.58,63.3,63.35,25428.0,53.7834,53.9787,53.741,53.7834,25428.0
2021-03-17 11:00:00,63.37,63.72,63.35,63.72,13356.0,53.8004,54.0976,53.7834,54.0976,13356.0
2021-03-17 11:10:00,63.7,63.78,63.47,63.57,28804.5,54.0806,54.1485,53.8853,53.9702,28804.5
2021-03-17 11:20:00,63.55,63.81,63.54,63.7,13581.0,53.9532,54.174,53.9447,54.0806,13581.0
2021-03-17 11:30:00,63.75,63.75,63.62,63.72,11209.5,54.123,54.123,54.0127,54.0976,11209.5
2021-03-17 11:40:00,63.75,63.78,63.61,63.77,15816.0,54.123,54.1485,54.0042,54.14,15816.0
2021-03-17 11:50:00,63.79,63.97,63.79,63.97,11785.5,54.157,54.3098,54.157,54.3098,11785.5
2021-03-17 12:00:00,63.97,64.35,63.95,64.35,26742.0,54.3098,54.6324,54.2928,54.6324,26742.0
2021-03-17 12:10:00,64.37,64.41,64.16,64.19,12004.5,54.6494,54.6834,54.4711,54.4966,12004.5
2021-03-17 12:20:00,64.18,64.19,64.03,64.11,12579.0,54.4881,54.4966,54.3607,54.4287,12579.0
2021-03-17 12:30:00,64.14,64.14,63.79,63.9,16761.0,54.4541,54.4541,54.157,54.2504,16761.0
2021-03-17 12:40:00,63.87,63.91,63.81,63.91,9172.5,54.2249,54.2589,54.174,54.2589,9172.5
2021-03-17 12:50:00,63.87,63.95,63.83,63.88,6219.0,54.2249,54.2928,54.1909,54.2334,6219.0
2021-03-17 13:00:00,63.89,63.95,63.77,63.77,10248.0,54.2419,54.2928,54.14,54.14,10248.0
2021-03-17 13:10:00,63.8,63.86,63.79,63.86,8797.5,54.1655,54.2164,54.157,54.2164,8797.5
2021-03-17 13:20:00,63.83,63.91,63.82,63.88,6580.5,54.1909,54.2589,54.1825,54.2334,6580.5
2021-03-17 13:30:00,63.87,64.03,63.87,64.02,7536.0,54.2249,54.3607,54.2249,54.3522,7536.0
2021-03-17 13:40:00,64.03,64.03,63.91,63.93,9405.0,54.3607,54.3607,54.2589,54.2758,9405.0
2021-03-17 13:50:00,63.92,63.94,63.82,63.86,7074.0,54.2674,54.2843,54.1825,54.2164,7074.0
2021-03-17 14:00:00,63.91,64.26,63.9,64.19,7998.0,54.2589,54.556,54.2504,54.4966,7998.0
2021-03-17 14:10:00,64.23,64.48,64.23,64.23,15876.0,54.5305,54.7428,54.5305,54.5305,15876.0
2021-03-17 14:20:00,64.17,64.22,64.05,64.05,11008.5,54.4796,54.522,54.3777,54.3777,11008.5
2021-03-17 14:30:00,64.1,64.47,64.05,64.37,15130.5,54.4202,54.7343,54.3777,54.6494,15130.5
2021-03-17 14:40:00,64.39,64.48,64.26,64.45,58762.5,54.6664,54.7428,54.556,54.7173,58762.5
2021-03-17 14:50:00,64.44,64.51,64.3,64.4,20778.0,54.7088,54.7683,54.59,54.6749,20778.0
2021-03-17 15:00:00,64.41,64.44,64.31,64.43,28204.5,54.6834,54.7088,54.5985,54.7003,28204.5
2021-03-17 15:10:00,64.41,64.43,64.2,64.21,31860.0,54.6834,54.7003,54.5051,54.5136,31860.0
2021-03-17 15:20:00,64.2,64.25,64.09,64.15,20383.5,54.5051,54.5475,54.4117,54.4626,20383.5
2021-03-17 15:30:00,64.13,64.43,64.13,64.25,34288.5,54.4456,54.7003,54.4456,54.5475,34288.5
2021-03-17 15:40:00,64.22,64.28,63.98,64.07,49312.5,54.522,54.573,54.3183,54.3947,49312.5
2021-03-17 15:50:00,64.06,64.15,63.93,64.15,143668.5,54.3862,54.4626,54.2758,54.4626,143668.5
2021-03-18 09:30:00,63.73,64.24,63.73,64.07,51478.5,54.106,54.539,54.106,54.3947,51478.5
2021-03-18 09:40:00,64.02,64.13,63.58,63.59,39357.0,54.3522,54.4456,53.9787,53.9872,39357.0
2021-03-18 09:50:00,63.57,63.74,63.44,63.67,28857.0,53.9702,54.1145,53.8598,54.0551,28857.0
2021-03-18 10:00:00,63.66,63.94,63.59,63.93,32265.0,54.0466,54.2843,53.9872,54.2758,32265.0
2021-03-18 10:10:00,63.93,63.93,63.71,63.83,28659.0,54.2758,54.2758,54.0891,54.1909,28659.0
2021-03-18 10:20:00,63.86,64.33,63.85,64.21,23506.5,54.2164,54.6154,54.2079,54.5136,23506.5
2021-03-18 10:30:00,64.23,64.37,64.22,64.31,26400.0,54.5305,54.6494,54.522,54.5985,26400.0
2021-03-18 10:40:00,64.28,64.47,64.23,64.39,17760.0,54.573,54.7343,54.5305,54.6664,17760.0
2021-03-18 10:50:00,64.39,64.45,64.29,64.33,20221.5,54.6664,54.7173,54.5815,54.6154,20221.5
2021-03-18 11:00:00,64.39,64.77,64.32,64.74,20692.5,54.6664,54.989,54.6069,54.9635,20692.5
2021-03-18 11:10:00,64.77,64.83,64.6,64.75,32374.5,54.989,55.0399,54.8447,54.972,32374.5
2021-03-18 11:20:00,64.72,64.77,64.65,64.71,19899.0,54.9465,54.989,54.8871,54.9381,19899.0
2021-03-18 11:30:00,64.69,64.75,64.5,64.55,18756.0,54.9211,54.972,54.7598,54.8022,18756.0
2021-03-18 11:40:00,64.52,64.67,64.46,64.67,18993.0,54.7767,54.9041,54.7258,54.9041,18993.0
2021-03-18 11:50:00,64.67,64.71,64.47,64.53,29341.5,54.9041,54.9381,54.7343,54.7852,29341.5
2021-03-18 12:00:00,64.53,64.61,64.46,64.49,121461.0,54.7852,54.8532,54.7258,54.7513,121461.0
2021-03-18 12:10:00,64.49,64.53,64.27,64.33,10825.5,54.7513,54.7852,54.5645,54.6154,10825.5
2021-03-18 12:20:00,64.31,64.37,64.29,64.33,12280.5,54.5985,54.6494,54.5815,54.6154,12280.5
2021-03-18 12:30:00,64.33,64.33,64.12,64.13,25285.5,54.6154,54.6154,54.4371,54.4456,25285.5
2021-03-18 12:40:00,64.17,64.19,64.01,64.03,58053.0,54.4796,54.4966,54.3438,54.3607,58053.0
2021-03-18 12:50:00,64.03,64.1,63.85,63.89,23245.5,54.3607,54.4202,54.2079,54.2419,23245.5
2021-03-18 13:00:00,63.87,64.06,63.87,63.97,18058.5,54.2249,54.3862,54.2249,54.3098,18058.5
2021-03-18 13:10:00,63.97,64.13,63.93,64.11,13152.0,54.3098,54.4456,54.2758,54.4287,13152.0
2021-03-18 13:20:00,64.11,64.14,63.98,64.07,18322.5,54.4287,54.4541,54.3183,54.3947,18322.5
2021-03-18 13:30:00,64.07,64.11,64.01,64.07,17839.5,54.3947,54.4287,54.3438,54.3947,17839.5
2021-03-18 13:40:00,64.05,64.09,63.92,63.93,36399.0,54.3777,54.4117,54.2674,54.2758,36399.0
2021-03-18 13:50:00,63.95,64.06,63.93,63.99,36993.0,54.2928,54.3862,54.2758,54.3268,36993.0
2021-03-18 14:00:00,63.98,63.98,63.79,63.87,32052.0,54.3183,54.3183,54.157,54.2249,32052.0
2021-03-18 14:10:00,63.81,63.87,63.65,63.66,43675.5,54.174,54.2249,54.0381,54.0466,43675.5
2021-03-18 14:20:00,63.65,63.75,63.62,63.7,34480.5,54.0381,54.123,54.0127,54.0806,34480.5
2021-03-18 14:30:00,63.71,63.81,63.41,63.52,43506.0,54.0891,54.174,53.8344,53.9278,43506.0
2021-03-18 14:40:00,63.5,63.63,63.33,63.63,21216.0,53.9108,54.0211,53.7664,54.0211,21216.0
2021-03-18 14:50:00,63.63,63.71,63.49,63.57,50349.0,54.0211,54.0891,53.9023,53.9702,50349.0
2021-03-18 15:00:00,63.55,63.57,63.42,63.49,54360.0,53.9532,53.9702,53.8429,53.9023,54360.0
2021-03-18 15:10:00,63.49,63.51,63.44,63.48,56893.5,53.9023,53.9193,53.8598,53.8938,56893.5
2021-03-18 15:20:00,63.49,63.5,63.34,63.46,62283.0,53.9023,53.9108,53.7749,53.8768,62283.0
2021-03-18 15:30:00,63.46,63.47,63.19,63.2,56641.5,53.8768,53.8853,53.6476,53.6561,56641.5
2021-03-18 15:40:00,63.21,63.3,63.18,63.3,65763.0,53.6646,53.741,53.6391,53.741,65763.0
2021-03-18 15:50:00,63.28,63.43,63.24,63.39,295042.5,53.724,53.8513,53.69,53.8174,295042.5
2021-03-19 09:30:00,63.69,63.69,63.03,63.26,494118.0,54.0721,54.0721,53.5118,53.707,494118.0
2021-03-19 09:40:00,63.2,63.2,62.44,62.5,26439.0,53.6561,53.6561,53.0108,53.0618,26439.0
2021-03-19 09:50:00,62.63,62.95,62.59,62.7,19036.5,53.1722,53.4438,53.1382,53.2316,19036.5
2021-03-19 10:00:00,62.67,62.83,62.49,62.64,30811.5,53.2061,53.342,53.0533,53.1806,30811.5
2021-03-19 10:10:00,62.61,62.86,62.43,62.8,35473.5,53.1552,53.3674,53.0024,53.3165,35473.5
2021-03-19 10:20:00,62.85,63.07,62.85,62.95,15801.0,53.3589,53.5457,53.3589,53.4438,15801.0
2021-03-19 10:30:00,62.9,62.96,62.66,62.7,24238.5,53.4014,53.4523,53.1976,53.2316,24238.5
2021-03-19 10:40:00,62.73,63.09,62.73,63.01,17458.5,53.2571,53.5627,53.2571,53.4948,17458.5
2021-03-19 10:50:00,63.01,63.19,63.01,63.15,7744.5,53.4948,53.6476,53.4948,53.6136,7744.5
2021-03-19 11:00:00,63.15,63.23,63.08,63.11,13056.0,53.6136,53.6815,53.5542,53.5797,13056.0
2021-03-19 11:10:00,63.07,63.14,63.01,63.04,11455.5,53.5457,53.6051,53.4948,53.5202,11455.5
2021-03-19 11:20:00,62.99,63.0,62.71,62.96,20823.0,53.4778,53.4863,53.2401,53.4523,20823.0
2021-03-19 11:30:00,62.97,63.27,62.96,63.25,10987.5,53.4608,53.7155,53.4523,53.6985,10987.5
2021-03-19 11:40:00,63.25,63.41,63.25,63.39,13909.5,53.6985,53.8344,53.6985,53.8174,13909.5
2021-03-19 11:50:00,63.4,63.49,63.3,63.3,13639.5,53.8259,53.9023,53.741,53.741,13639.5
2021-03-19 12:00:00,63.31,63.51,63.31,63.42,15501.0,53.7495,53.9193,53.7495,53.8429,15501.0
2021-03-19 12:10:00,63.39,63.63,63.25,63.61,30144.0,53.8174,54.0211,53.6985,54.0042,30144.0
2021-03-19 12:20:00,63.61,63.75,63.52,63.52,34350.0,54.0042,54.123,53.9278,53.9278,34350.0
2021-03-19 12:30:00,63.51,63.53,63.35,63.47,20887.5,53.9193,53.9362,53.7834,53.8853,20887.5
2021-03-19 12:40:00,63.48,63.5,63.42,63.43,17518.5,53.8938,53.9108,53.8429,53.8513,17518.5
2021-03-19 12:50:00,63.41,63.5,63.36,63.46,9354.0,53.8344,53.9108,53.7919,53.8768,9354.0
2021-03-19 13:00:00,63.42,63.42,63.25,63.34,13782.0,53.8429,53.8429,53.6985,53.7749,13782.0
2021-03-19 13:10:00,63.33,63.48,63.32,63.41,10651.5,53.7664,53.8938,53.758,53.8344,10651.5
2021-03-19 13:20:00,63.4,63.43,63.35,63.37,10200.0,53.8259,53.8513,53.7834,53.8004,10200.0
2021-03-19 13:30:00,63.37,63.48,63.37,63.45,20218.5,53.8004,53.8938,53.8004,53.8683,20218.5
2021-03-19 13:40:00,63.45,63.64,63.44,63.57,49504.5,53.8683,54.0296,53.8598,53.9702,49504.5
2021-03-19 13:50:00,63.57,63.59,63.48,63.57,34615.5,53.9702,53.9872,53.8938,53.9702,34615.5
2021-03-19 14:00:00,63.56,63.65,63.37,63.39,18447.0,53.9617,54.0381,53.8004,53.8174,18447.0
2021-03-19 14:10:00,63.45,63.47,63.33,63.35,20377.5,53.8683,53.8853,53.7664,53.7834,20377.5
2021-03-19 14:20:00,63.36,63.41,63.3,63.36,12187.5,53.7919,53.8344,53.741,53.7919,12187.5
2021-03-19 14:30:00,63.39,63.43,63.35,63.35,11830.5,53.8174,53.8513,53.7834,53.7834,11830.5
2021-03-19 14:40:00,63.35,63.47,63.35,63.47,7413.0,53.7834,53.8853,53.7834,53.8853,7413.0
2021-03-19 14:50:00,63.45,63.52,63.35,63.51,30877.5,53.8683,53.9278,53.7834,53.9193,30877.5
2021-03-19 15:00:00,63.5,63.51,63.41,63.41,21154.5,53.9108,53.9193,53.8344,53.8344,21154.5
2021-03-19 15:10:00,63.42,63.47,63.34,63.35,24478.5,53.8429,53.8853,53.7749,53.7834,24478.5
2021-03-19 15:20:00,63.35,63.39,63.22,63.25,29565.0,53.7834,53.8174,53.6731,53.6985,29565.0
2021-03-19 15:30:00,63.21,63.39,63.2,63.33,44113.5,53.6646,53.8174,53.6561,53.7664,44113.5
2021-03-19 15:40:00,63.35,63.54,63.35,63.54,53982.0,53.7834,53.9447,53.7834,53.9447,53982.0
2021-03-19 15:50:00,63.53,63.95,63.3,63.32,308199.0,53.9362,54.2928,53.741,53.758,308199.0
2021-03-22 09:30:00,63.03,63.81,62.61,62.99,53766.0,53.5118,54.174,53.1552,53.4778,53766.0
2021-03-22 09:40:00,62.95,62.95,62.55,62.59,18306.0,53.4438,53.4438,53.1042,53.1382,18306.0
2021-03-22 09:50:00,62.58,62.77,62.47,62.73,17499.0,53.1297,53.291,53.0363,53.2571,17499.0
2021-03-22 10:00:00,62.75,62.83,62.61,62.63,34252.5,53.274,53.342,53.1552,53.1722,34252.5
2021-03-22 10:10:00,62.65,62.8,62.53,62.75,12063.0,53.1891,53.3165,53.0873,53.274,12063.0
2021-03-22 10:20:00,62.71,62.72,62.32,62.37,28338.0,53.2401,53.2486,52.909,52.9514,28338.0
2021-03-22 10:30:00,62.45,62.61,62.43,62.57,20884.5,53.0193,53.1552,53.0024,53.1212,20884.5
2021-03-22 10:40:00,62.6,62.79,62.55,62.77,12975.0,53.1467,53.308,53.1042,53.291,12975.0
2021-03-22 10:50:00,62.77,62.79,62.67,62.67,21466.5,53.291,53.308,53.2061,53.2061,21466.5
2021-03-22 11:00:00,62.66,62.83,62.59,62.79,16146.0,53.1976,53.342,53.1382,53.308,16146.0
2021-03-22 11:10:00,62.79,62.82,62.63,62.71,12603.0,53.308,53.3335,53.1722,53.2401,12603.0
2021-03-22 11:20:00,62.67,62.75,62.62,62.67,12966.0,53.2061,53.274,53.1637,53.2061,12966.0
2021-03-22 11:30:00,62.67,62.92,62.63,62.92,9730.5,53.2061,53.4184,53.1722,53.4184,9730.5
2021-03-22 11:40:00,62.93,63.07,62.86,62.93,16225.5,53.4269,53.5457,53.3674,53.4269,16225.5
2021-03-22 11:50:00,62.92,63.07,62.87,63.07,8974.5,53.4184,53.5457,53.3759,53.5457,8974.5
2021-03-22 12:00:00,63.1,63.13,62.89,62.93,12909.0,53.5712,53.5966,53.3929,53.4269,12909.0
2021-03-22 12:10:00,62.93,63.01,62.89,62.95,4696.5,53.4269,53.4948,53.3929,53.4438,4696.5
2021-03-22 12:20:00,62.95,63.03,62.93,63.01,17046.0,53.4438,53.5118,53.4269,53.4948,17046.0
2021-03-22 12:30:00,63.02,63.05,62.93,62.99,14637.0,53.5033,53.5287,53.4269,53.4778,14637.0
2021-03-22 12:40:00,62.99,63.15,62.99,63.15,34689.0,53.4778,53.6136,53.4778,53.6136,34689.0
2021-03-22 12:50:00,63.15,63.21,63.1,63.21,12379.5,53.6136,53.6646,53.5712,53.6646,12379.5
2021-03-22 13:00:00,63.24,63.27,63.16,63.19,11520.0,53.69,53.7155,53.6221,53.6476,11520.0
2021-03-22 13:10:00,63.19,63.26,63.17,63.25,10119.0,53.6476,53.707,53.6306,53.6985,10119.0
2021-03-22 13:20:00,63.27,63.33,63.17,63.24,10531.5,53.7155,53.7664,53.6306,53.69,10531.5
2021-03-22 13:30:00,63.25,63.27,63.2,63.23,8334.0,53.6985,53.7155,53.6561,53.6815,8334.0
2021-03-22 13:40:00,63.23,63.27,63.15,63.15,9928.5,53.6815,53.7155,53.6136,53.6136,9928.5
2021-03-22 13:50:00,63.13,63.14,62.73,62.73,49146.0,53.5966,53.6051,53.2571,53.2571,49146.0
2021-03-22 14:00:00,62.75,62.91,62.74,62.89,33291.0,53.274,53.4099,53.2655,53.3929,33291.0
2021-03-22 14:10:00,62.89,62.91,62.71,62.74,21163.5,53.3929,53.4099,53.2401,53.2655,21163.5
2021-03-22 14:20:00,62.73,62.73,62.42,62.53,42613.5,53.2571,53.2571,52.9939,53.0873,42613.5
2021-03-22 14:30:00,62.51,62.76,62.51,62.69,34453.5,53.0703,53.2825,53.0703,53.2231,34453.5
2021-03-22 14:40:00,62.7,62.77,62.63,62.75,40122.0,53.2316,53.291,53.1722,53.274,40122.0
2021-03-22 14:50:00,62.81,62.85,62.72,62.75,29353.5,53.325,53.3589,53.2486,53.274,29353.5
2021-03-22 15:00:00,62.74,62.8,62.67,62.67,31965.0,53.2655,53.3165,53.2061,53.2061,31965.0
2021-03-22 15:10:00,62.67,62.73,62.55,62.57,46161.0,53.2061,53.2571,53.1042,53.1212,46161.0
2021-03-22 15:20:00,62.58,62.64,62.42,62.43,45531.0,53.1297,53.1806,52.9939,53.0024,45531.0
2021-03-22 15:30:00,62.42,62.49,62.35,62.45,79359.0,52.9939,53.0533,52.9344,53.0193,79359.0
2021-03-22 15:40:00,62.47,62.51,62.29,62.3,83073.0,53.0363,53.0703,52.8835,52.892,83073.0
2021-03-22 15:50:00,62.36,62.46,62.29,62.41,180354.0,52.9429,53.0278,52.8835,52.9854,180354.0
2021-03-23 09:30:00,60.82,61.77,60.52,61.77,130735.5,51.6355,52.442,51.3808,52.442,130735.5
2021-03-23 09:40:00,61.8,62.08,61.41,61.47,64290.0,52.4675,52.7052,52.1364,52.1873,64290.0
2021-03-23 09:50:00,61.47,61.81,61.31,61.81,79423.5,52.1873,52.476,52.0515,52.476,79423.5
2021-03-23 10:00:00,61.75,61.83,61.63,61.73,46896.0,52.425,52.493,52.3232,52.4081,46896.0
2021-03-23 10:10:00,61.74,61.75,61.56,61.75,23263.5,52.4166,52.425,52.2637,52.425,23263.5
2021-03-23 10:20:00,61.75,61.76,61.29,61.33,37639.5,52.425,52.4335,52.0345,52.0685,37639.5
2021-03-23 10:30:00,61.34,61.47,61.06,61.06,22161.0,52.077,52.1873,51.8392,51.8392,22161.0
2021-03-23 10:40:00,61.07,61.21,61.02,61.09,48379.5,51.8477,51.9666,51.8053,51.8647,48379.5
2021-03-23 10:50:00,61.04,61.07,60.85,60.89,25753.5,51.8223,51.8477,51.661,51.6949,25753.5
2021-03-23 11:00:00,60.91,61.05,60.83,60.93,27297.0,51.7119,51.8308,51.644,51.7289,27297.0
2021-03-23 11:10:00,60.89,61.15,60.86,61.05,28530.0,51.6949,51.9157,51.6694,51.8308,28530.0
2021-03-23 11:20:00,61.07,61.27,60.99,61.27,52656.0,51.8477,52.0175,51.7798,52.0175,52656.0
2021-03-23 11:30:00,61.24,61.31,61.05,61.07,40503.0,51.9921,52.0515,51.8308,51.8477,40503.0
2021-03-23 11:40:00,61.07,61.21,61.01,61.01,25806.0,51.8477,51.9666,51.7968,51.7968,25806.0
2021-03-23 11:50:00,60.97,61.12,60.93,61.03,22491.0,51.7628,51.8902,51.7289,51.8138,22491.0
2021-03-23 12:00:00,61.06,61.14,60.96,61.04,25221.0,51.8392,51.9072,51.7543,51.8223,25221.0
2021-03-23 12:10:00,61.03,61.1,60.99,61.03,22542.0,51.8138,51.8732,51.7798,51.8138,22542.0
2021-03-23 12:20:00,61.04,61.09,60.97,61.05,30576.0,51.8223,51.8647,51.7628,51.8308,30576.0
2021-03-23 12:30:00,61.05,61.09,60.97,61.09,19548.0,51.8308,51.8647,51.7628,51.8647,19548.0
2021-03-23 12:40:00,61.09,61.13,61.04,61.06,24493.5,51.8647,51.8987,51.8223,51.8392,24493.5
2021-03-23 12:50:00,61.04,61.07,61.02,61.04,21430.5,51.8223,51.8477,51.8053,51.8223,21430.5
2021-03-23 13:00:00,61.05,61.13,60.97,60.97,65433.0,51.8308,51.8987,51.7628,51.7628,65433.0
2021-03-23 13:10:00,60.97,61.19,60.93,61.19,23512.5,51.7628,51.9496,51.7289,51.9496,23512.5
2021-03-23 13:20:00,61.21,61.22,61.06,61.09,22080.0,51.9666,51.9751,51.8392,51.8647,22080.0
2021-03-23 13:30:00,61.08,61.09,60.89,60.9,19402.5,51.8562,51.8647,51.6949,51.7034,19402.5
2021-03-23 13:40:00,60.91,60.93,60.87,60.93,30849.0,51.7119,51.7289,51.6779,51.7289,30849.0
2021-03-23 13:50:00,60.9,60.9,60.79,60.83,16014.0,51.7034,51.7034,51.61,51.644,16014.0
2021-03-23 14:00:00,60.86,60.89,60.75,60.81,32707.5,51.6694,51.6949,51.5761,51.627,32707.5
2021-03-23 14:10:00,60.81,61.0,60.81,60.87,8296.5,51.627,51.7883,51.627,51.6779,8296.5
2021-03-23 14:20:00,60.89,60.98,60.81,60.94,11346.0,51.6949,51.7713,51.627,51.7374,11346.0
2021-03-23 14:30:00,60.93,60.99,60.85,60.87,11703.0,51.7289,51.7798,51.661,51.6779,11703.0
2021-03-23 14:40:00,60.88,60.97,60.73,60.93,25450.5,51.6864,51.7628,51.5591,51.7289,25450.5
2021-03-23 14:50:00,60.93,60.99,60.86,60.88,15766.5,51.7289,51.7798,51.6694,51.6864,15766.5
2021-03-23 15:00:00,60.89,60.98,60.81,60.93,20053.5,51.6949,51.7713,51.627,51.7289,20053.5
2021-03-23 15:10:00,60.91,61.05,60.87,61.01,80599.5,51.7119,51.8308,51.6779,51.7968,80599.5
2021-03-23 15:20:00,60.99,60.99,60.68,60.78,41983.5,51.7798,51.7798,51.5166,51.6015,41983.5
2021-03-23 15:30:00,60.76,60.78,60.57,60.73,58554.0,51.5845,51.6015,51.4232,51.5591,58554.0
2021-03-23 15:40:00,60.73,60.87,60.7,60.77,63507.0,51.5591,51.6779,51.5336,51.593,63507.0
2021-03-23 15:50:00,60.73,60.9,60.65,60.8,268570.5,51.5591,51.7034,51.4912,51.6185,268570.5
2021-03-24 09:30:00,60.85,61.43,60.67,61.38,61858.5,51.661,52.1534,51.5081,52.1109,61858.5
2021-03-24 09:40:00,61.33,61.45,61.11,61.12,44101.5,52.0685,52.1703,51.8817,51.8902,44101.5
2021-03-24 09:50:00,61.12,61.15,60.91,60.95,26094.0,51.8902,51.9157,51.7119,51.7459,26094.0
2021-03-24 10:00:00,60.98,61.31,60.98,61.25,18343.5,51.7713,52.0515,51.7713,52.0006,18343.5
2021-03-24 10:10:00,61.22,61.44,61.18,61.33,30942.0,51.9751,52.1619,51.9411,52.0685,30942.0
2021-03-24 10:20:00,61.33,61.39,61.26,61.37,18616.5,52.0685,52.1194,52.009,52.1024,18616.5
2021-03-24 10:30:00,61.37,61.55,61.35,61.49,29553.0,52.1024,52.2552,52.0854,52.2043,29553.0
2021-03-24 10:40:00,61.46,61.64,61.41,61.6,19837.5,52.1788,52.3317,52.1364,52.2977,19837.5
2021-03-24 10:50:00,61.6,61.62,61.47,61.57,32745.0,52.2977,52.3147,52.1873,52.2722,32745.0
2021-03-24 11:00:00,61.58,61.63,61.4,61.41,15897.0,52.2807,52.3232,52.1279,52.1364,15897.0
2021-03-24 11:10:00,61.4,61.41,60.94,60.94,27138.0,52.1279,52.1364,51.7374,51.7374,27138.0
2021-03-24 11:20:00,60.91,61.11,60.89,60.97,32457.0,51.7119,51.8817,51.6949,51.7628,32457.0
2021-03-24 11:30:00,60.96,61.13,60.95,61.08,22530.0,51.7543,51.8987,51.7459,51.8562,22530.0
2021-03-24 11:40:00,61.09,61.16,60.95,61.16,11100.0,51.8647,51.9241,51.7459,51.9241,11100.0
2021-03-24 11:50:00,61.2,61.21,60.98,61.04,29038.5,51.9581,51.9666,51.7713,51.8223,29038.5
2021-03-24 12:00:00,61.04,61.15,61.03,61.09,27723.0,51.8223,51.9157,51.8138,51.8647,27723.0
2021-03-24 12:10:00,61.09,61.15,61.03,61.07,25201.5,51.8647,51.9157,51.8138,51.8477,25201.5
2021-03-24 12:20:00,61.05,61.25,61.02,61.25,11218.5,51.8308,52.0006,51.8053,52.0006,11218.5
2021-03-24 12:30:00,61.29,61.43,61.26,61.42,40129.5,52.0345,52.1534,52.009,52.1449,40129.5
2021-03-24 12:40:00,61.42,61.44,61.16,61.16,17214.0,52.1449,52.1619,51.9241,51.9241,17214.0
2021-03-24 12:50:00,61.15,61.16,61.05,61.05,21930.0,51.9157,51.9241,51.8308,51.8308,21930.0
2021-03-24 13:00:00,61.05,61.05,60.93,60.99,15541.5,51.8308,51.8308,51.7289,51.7798,15541.5
2021-03-24 13:10:00,60.97,60.99,60.82,60.89,15639.0,51.7628,51.7798,51.6355,51.6949,15639.0
2021-03-24 13:20:00,60.89,60.97,60.88,60.95,14103.0,51.6949,51.7628,51.6864,51.7459,14103.0
2021-03-24 13:30:00,60.96,61.06,60.95,60.99,23524.5,51.7543,51.8392,51.7459,51.7798,23524.5
2021-03-24 13:40:00,60.99,61.03,60.79,60.97,19524.0,51.7798,51.8138,51.61,51.7628,19524.0
2021-03-24 13:50:00,61.03,61.03,60.87,60.93,10455.0,51.8138,51.8138,51.6779,51.7289,10455.0
2021-03-24 14:00:00,60.93,60.97,60.82,60.97,21393.0,51.7289,51.7628,51.6355,51.7628,21393.0
2021-03-24 14:10:00,60.97,60.99,60.89,60.93,11614.5,51.7628,51.7798,51.6949,51.7289,11614.5
2021-03-24 14:20:00,60.95,61.02,60.88,60.89,18007.5,51.7459,51.8053,51.6864,51.6949,18007.5
2021-03-24 14:30:00,60.89,60.89,60.77,60.78,20218.5,51.6949,51.6949,51.593,51.6015,20218.5
2021-03-24 14:40:00,60.79,60.93,60.69,60.9,17818.5,51.61,51.7289,51.5251,51.7034,17818.5
2021-03-24 14:50:00,60.91,60.93,60.75,60.78,29059.5,51.7119,51.7289,51.5761,51.6015,29059.5
2021-03-24 15:00:00,60.75,60.91,60.73,60.87,19731.0,51.5761,51.7119,51.5591,51.6779,19731.0
2021-03-24 15:10:00,60.87,60.91,60.8,60.86,34714.5,51.6779,51.7119,51.6185,51.6694,34714.5
2021-03-24 15:20:00,60.85,60.85,60.68,60.75,26805.0,51.661,51.661,51.5166,51.5761,26805.0
2021-03-24 15:30:00,60.71,60.73,60.54,60.61,27016.5,51.5421,51.5591,51.3978,51.4572,27016.5
2021-03-24 15:40:00,60.63,60.85,60.63,60.77,82236.0,51.4742,51.661,51.4742,51.593,82236.0
2021-03-24 15:50:00,60.75,60.75,60.43,60.46,148054.5,51.5761,51.5761,51.3044,51.3298,148054.5
2021-03-25 09:30:00,60.85,60.85,60.15,60.38,59166.0,51.661,51.661,51.0667,51.2619,59166.0
2021-03-25 09:40:00,60.27,60.46,60.12,60.19,24777.0,51.1685,51.3298,51.0412,51.1006,24777.0
2021-03-25 09:50:00,60.21,60.3,59.93,60.21,95169.0,51.1176,51.194,50.8799,51.1176,95169.0
2021-03-25 10:00:00,60.18,60.41,60.13,60.21,86169.0,51.0921,51.2874,51.0497,51.1176,86169.0
2021-03-25 10:10:00,60.17,60.39,60.14,60.17,38157.0,51.0836,51.2704,51.0582,51.0836,38157.0
2021-03-25 10:20:00,60.19,60.34,60.17,60.25,48595.5,51.1006,51.228,51.0836,51.1516,48595.5
2021-03-25 10:30:00,60.25,60.25,59.97,60.13,21550.5,51.1516,51.1516,50.9138,51.0497,21550.5
2021-03-25 10:40:00,60.13,60.21,59.96,59.97,29172.0,51.0497,51.1176,50.9054,50.9138,29172.0
2021-03-25 10:50:00,59.96,60.05,59.74,60.03,32200.5,50.9054,50.9818,50.7186,50.9648,32200.5
2021-03-25 11:00:00,60.03,60.03,59.8,59.93,17484.0,50.9648,50.9648,50.7695,50.8799,17484.0
2021-03-25 11:10:00,59.93,60.37,59.93,60.37,19636.5,50.8799,51.2534,50.8799,51.2534,19636.5
2021-03-25 11:20:00,60.37,60.52,60.31,60.49,36528.0,51.2534,51.3808,51.2025,51.3553,36528.0
2021-03-25 11:30:00,60.45,60.82,60.45,60.66,28552.5,51.3214,51.6355,51.3214,51.4996,28552.5
2021-03-25 11:40:00,60.64,60.65,60.47,60.54,23587.5,51.4827,51.4912,51.3383,51.3978,23587.5
2021-03-25 11:50:00,60.55,60.91,60.52,60.91,59347.5,51.4063,51.7119,51.3808,51.7119,59347.5
2021-03-25 12:00:00,60.96,61.1,60.88,60.95,39271.5,51.7543,51.8732,51.6864,51.7459,39271.5
2021-03-25 12:10:00,60.95,61.06,60.9,61.06,34482.0,51.7459,51.8392,51.7034,51.8392,34482.0
2021-03-25 12:20:00,61.07,61.13,60.99,61.13,28896.0,51.8477,51.8987,51.7798,51.8987,28896.0
2021-03-25 12:30:00,61.13,61.23,61.11,61.17,75166.5,51.8987,51.9836,51.8817,51.9326,75166.5
2021-03-25 12:40:00,61.17,61.39,61.11,61.39,32958.0,51.9326,52.1194,51.8817,52.1194,32958.0
2021-03-25 12:50:00,61.39,61.51,61.25,61.28,25873.5,52.1194,52.2213,52.0006,52.026,25873.5
2021-03-25 13:00:00,61.24,61.25,61.07,61.22,23140.5,51.9921,52.0006,51.8477,51.9751,23140.5
2021-03-25 13:10:00,61.23,61.31,61.19,61.19,14692.5,51.9836,52.0515,51.9496,51.9496,14692.5
2021-03-25 13:20:00,61.19,61.19,61.03,61.05,17278.5,51.9496,51.9496,51.8138,51.8308,17278.5
2021-03-25 13:30:00,61.04,61.08,60.91,61.03,11940.0,51.8223,51.8562,51.7119,51.8138,11940.0
2021-03-25 13:40:00,61.01,61.3,61.01,61.09,27778.5,51.7968,52.043,51.7968,51.8647,27778.5
2021-03-25 13:50:00,61.11,61.17,60.99,61.01,19347.0,51.8817,51.9326,51.7798,51.7968,19347.0
2021-03-25 14:00:00,60.97,61.03,60.89,61.0,12862.5,51.7628,51.8138,51.6949,51.7883,12862.5
2021-03-25 14:10:00,60.98,61.03,60.91,60.99,26898.0,51.7713,51.8138,51.7119,51.7798,26898.0
2021-03-25 14:20:00,61.0,61.0,60.79,60.79,13003.5,51.7883,51.7883,51.61,51.61,13003.5
2021-03-25 14:30:00,60.79,61.13,60.77,61.13,73558.5,51.61,51.8987,51.593,51.8987,73558.5
2021-03-25 14:40:00,61.13,61.19,61.05,61.12,59979.0,51.8987,51.9496,51.8308,51.8902,59979.0
2021-03-25 14:50:00,61.11,61.5,61.1,61.48,42745.5,51.8817,52.2128,51.8732,52.1958,42745.5
2021-03-25 15:00:00,61.47,61.51,61.4,61.49,35491.5,52.1873,52.2213,52.1279,52.2043,35491.5
2021-03-25 15:10:00,61.48,61.74,61.43,61.74,35044.5,52.1958,52.4166,52.1534,52.4166,35044.5
2021-03-25 15:20:00,61.75,61.83,61.61,61.69,59544.0,52.425,52.493,52.3062,52.3741,59544.0
2021-03-25 15:30:00,61.69,61.75,61.63,61.7,69273.0,52.3741,52.425,52.3232,52.3826,69273.0
2021-03-25 15:40:00,61.7,61.81,61.57,61.61,63976.5,52.3826,52.476,52.2722,52.3062,63976.5
2021-03-25 15:50:00,61.6,61.71,61.39,61.49,389583.0,52.2977,52.3911,52.1194,52.2043,389583.0
2021-03-26 09:30:00,61.42,61.87,61.31,61.57,50424.0,52.1449,52.5269,52.0515,52.2722,50424.0
2021-03-26 09:40:00,61.52,61.7,61.35,61.36,33511.5,52.2298,52.3826,52.0854,52.0939,33511.5
2021-03-26 09:50:00,61.5,61.77,61.41,61.74,21574.5,52.2128,52.442,52.1364,52.4166,21574.5
2021-03-26 10:00:00,61.76,61.79,61.65,61.71,31788.0,52.4335,52.459,52.3401,52.3911,31788.0
2021-03-26 10:10:00,61.74,61.95,61.71,61.9,46570.5,52.4166,52.5948,52.3911,52.5524,46570.5
2021-03-26 10:20:00,61.94,61.97,61.84,61.87,16035.0,52.5864,52.6118,52.5015,52.5269,16035.0
2021-03-26 10:30:00,61.87,61.94,61.77,61.87,62946.0,52.5269,52.5864,52.442,52.5269,62946.0
2021-03-26 10:40:00,61.91,61.97,61.75,61.79,18927.0,52.5609,52.6118,52.425,52.459,18927.0
2021-03-26 10:50:00,61.79,61.87,61.67,61.7,24114.0,52.459,52.5269,52.3571,52.3826,24114.0
2021-03-26 11:00:00,61.75,61.83,61.63,61.8,6600.0,52.425,52.493,52.3232,52.4675,6600.0
2021-03-26 11:10:00,61.77,61.78,61.48,61.59,14164.5,52.442,52.4505,52.1958,52.2892,14164.5
2021-03-26 11:20:00,61.63,61.77,61.61,61.77,10285.5,52.3232,52.442,52.3062,52.442,10285.5
2021-03-26 11:30:00,61.75,61.91,61.73,61.91,13255.5,52.425,52.5609,52.4081,52.5609,13255.5
2021-03-26 11:40:00,61.9,62.06,61.9,62.06,10299.0,52.5524,52.6882,52.5524,52.6882,10299.0
2021-03-26 11:50:00,62.05,62.05,61.83,61.92,10896.0,52.6797,52.6797,52.493,52.5694,10896.0
2021-03-26 12:00:00,61.93,61.94,61.85,61.92,11520.0,52.5779,52.5864,52.5099,52.5694,11520.0
2021-03-26 12:10:00,61.91,62.08,61.91,61.99,5154.0,52.5609,52.7052,52.5609,52.6288,5154.0
2021-03-26 12:20:00,61.96,62.01,61.91,61.98,8719.5,52.6033,52.6458,52.5609,52.6203,8719.5
2021-03-26 12:30:00,61.98,62.07,61.96,62.06,9226.5,52.6203,52.6967,52.6033,52.6882,9226.5
2021-03-26 12:40:00,62.07,62.15,62.05,62.15,11350.5,52.6967,52.7646,52.6797,52.7646,11350.5
2021-03-26 12:50:00,62.17,62.28,62.05,62.06,14902.5,52.7816,52.875,52.6797,52.6882,14902.5
2021-03-26 13:00:00,62.06,62.25,62.06,62.25,11926.5,52.6882,52.8495,52.6882,52.8495,11926.5
2021-03-26 13:10:00,62.24,62.25,62.1,62.13,17260.5,52.841,52.8495,52.7222,52.7477,17260.5
2021-03-26 13:20:00,62.14,62.22,62.1,62.15,13788.0,52.7562,52.8241,52.7222,52.7646,13788.0
2021-03-26 13:30:00,62.15,62.19,61.92,61.93,18517.5,52.7646,52.7986,52.5694,52.5779,18517.5
2021-03-26 13:40:00,61.93,61.96,61.7,61.72,17485.5,52.5779,52.6033,52.3826,52.3996,17485.5
2021-03-26 13:50:00,61.69,61.9,61.69,61.9,18100.5,52.3741,52.5524,52.3741,52.5524,18100.5
2021-03-26 14:00:00,61.89,62.01,61.73,61.73,26758.5,52.5439,52.6458,52.4081,52.4081,26758.5
2021-03-26 14:10:00,61.73,61.8,61.47,61.6,34144.5,52.4081,52.4675,52.1873,52.2977,34144.5
2021-03-26 14:20:00,61.6,61.76,61.59,61.63,30886.5,52.2977,52.4335,52.2892,52.3232,30886.5
2021-03-26 14:30:00,61.65,61.84,61.61,61.75,31260.0,52.3401,52.5015,52.3062,52.425,31260.0
2021-03-26 14:40:00,61.75,61.79,61.43,61.45,33105.0,52.425,52.459,52.1534,52.1703,33105.0
2021-03-26 14:50:00,61.44,61.85,61.44,61.79,32316.0,52.1619,52.5099,52.1619,52.459,32316.0
2021-03-26 15:00:00,61.79,61.79,61.61,61.61,33099.0,52.459,52.459,52.3062,52.3062,33099.0
2021-03-26 15:10:00,61.61,61.76,61.61,61.76,29449.5,52.3062,52.4335,52.3062,52.4335,29449.5
2021-03-26 15:20:00,61.76,61.8,61.61,61.63,33466.5,52.4335,52.4675,52.3062,52.3232,33466.5
2021-03-26 15:30:00,61.63,61.9,61.6,61.69,58075.5,52.3232,52.5524,52.2977,52.3741,58075.5
2021-03-26 15:40:00,61.72,61.89,61.71,61.88,53091.0,52.3996,52.5439,52.3911,52.5354,53091.0
2021-03-26 15:50:00,61.93,62.52,61.9,62.46,405099.0,52.5779,53.0788,52.5524,53.0278,405099.0
2021-03-29 09:30:00,62.47,62.59,62.21,62.58,32401.5,53.0363,53.1382,52.8156,53.1297,32401.5
2021-03-29 09:40:00,62.49,62.89,62.49,62.5,17376.0,53.0533,53.3929,53.0533,53.0618,17376.0
2021-03-29 09:50:00,62.58,62.7,62.35,62.36,19446.0,53.1297,53.2316,52.9344,52.9429,19446.0
2021-03-29 10:00:00,62.43,62.71,62.35,62.43,29796.0,53.0024,53.2401,52.9344,53.0024,29796.0
2021-03-29 10:10:00,62.45,62.53,62.29,62.33,24606.0,53.0193,53.0873,52.8835,52.9175,24606.0
2021-03-29 10:20:00,62.32,62.33,61.95,61.96,32959.5,52.909,52.9175,52.5948,52.6033,32959.5
2021-03-29 10:30:00,62.0,62.4,61.95,62.31,16483.5,52.6373,52.9769,52.5948,52.9005,16483.5
2021-03-29 10:40:00,62.28,62.29,62.05,62.16,10386.0,52.875,52.8835,52.6797,52.7731,10386.0
2021-03-29 10:50:00,62.1,62.19,61.99,62.14,13683.0,52.7222,52.7986,52.6288,52.7562,13683.0
2021-03-29 11:00:00,62.17,62.21,62.06,62.14,17125.5,52.7816,52.8156,52.6882,52.7562,17125.5
2021-03-29 11:10:00,62.13,62.31,62.06,62.15,12627.0,52.7477,52.9005,52.6882,52.7646,12627.0
2021-03-29 11:20:00,62.11,62.45,62.1,62.42,22711.5,52.7307,53.0193,52.7222,52.9939,22711.5
2021-03-29 11:30:00,62.43,62.46,62.29,62.3,25690.5,53.0024,53.0278,52.8835,52.892,25690.5
2021-03-29 11:40:00,62.33,62.39,62.13,62.13,20035.5,52.9175,52.9684,52.7477,52.7477,20035.5
2021-03-29 11:50:00,62.15,62.32,62.13,62.25,29626.5,52.7646,52.909,52.7477,52.8495,29626.5
2021-03-29 12:00:00,62.24,62.29,62.11,62.11,8506.5,52.841,52.8835,52.7307,52.7307,8506.5
2021-03-29 12:10:00,62.08,62.15,61.97,62.03,12840.0,52.7052,52.7646,52.6118,52.6628,12840.0
2021-03-29 12:20:00,62.01,62.28,62.01,62.26,14233.5,52.6458,52.875,52.6458,52.858,14233.5
2021-03-29 12:30:00,62.26,62.33,62.21,62.28,10183.5,52.858,52.9175,52.8156,52.875,10183.5
2021-03-29 12:40:00,62.27,62.4,62.24,62.27,11587.5,52.8665,52.9769,52.841,52.8665,11587.5
2021-03-29 12:50:00,62.27,62.4,62.14,62.33,16489.5,52.8665,52.9769,52.7562,52.9175,16489.5
2021-03-29 13:00:00,62.33,62.33,62.15,62.15,23881.5,52.9175,52.9175,52.7646,52.7646,23881.5
2021-03-29 13:10:00,62.15,62.2,62.09,62.11,15786.0,52.7646,52.8071,52.7137,52.7307,15786.0
2021-03-29 13:20:00,62.12,62.12,61.95,61.99,12079.5,52.7392,52.7392,52.5948,52.6288,12079.5
2021-03-29 13:30:00,61.99,62.13,61.97,61.99,26310.0,52.6288,52.7477,52.6118,52.6288,26310.0
2021-03-29 13:40:00,62.0,62.0,61.89,61.93,22495.5,52.6373,52.6373,52.5439,52.5779,22495.5
2021-03-29 13:50:00,61.91,61.98,61.79,61.81,17943.0,52.5609,52.6203,52.459,52.476,17943.0
2021-03-29 14:00:00,61.79,61.91,61.73,61.85,56698.5,52.459,52.5609,52.4081,52.5099,56698.5
2021-03-29 14:10:00,61.85,61.86,61.75,61.85,59521.5,52.5099,52.5184,52.425,52.5099,59521.5
2021-03-29 14:20:00,61.86,61.93,61.77,61.81,87867.0,52.5184,52.5779,52.442,52.476,87867.0
2021-03-29 14:30:00,61.81,61.83,61.53,61.59,82926.0,52.476,52.493,52.2383,52.2892,82926.0
2021-03-29 14:40:00,61.6,61.87,61.58,61.85,87391.5,52.2977,52.5269,52.2807,52.5099,87391.5
2021-03-29 14:50:00,61.83,61.87,61.71,61.81,27370.5,52.493,52.5269,52.3911,52.476,27370.5
2021-03-29 15:00:00,61.84,61.95,61.84,61.94,29481.0,52.5015,52.5948,52.5015,52.5864,29481.0
2021-03-29 15:10:00,61.93,62.11,61.93,62.08,43333.5,52.5779,52.7307,52.5779,52.7052,43333.5
2021-03-29 15:20:00,62.08,62.28,61.96,62.21,55842.0,52.7052,52.875,52.6033,52.8156,55842.0
2021-03-29 15:30:00,62.23,62.25,62.12,62.13,46810.5,52.8326,52.8495,52.7392,52.7477,46810.5
2021-03-29 15:40:00,62.15,62.2,61.98,62.01,75604.5,52.7646,52.8071,52.6203,52.6458,75604.5
2021-03-29 15:50:00,61.97,62.25,61.91,62.13,308595.0,52.6118,52.8495,52.5609,52.7477,308595.0
2021-03-30 09:30:00,61.9,62.2,61.9,62.06,19882.5,52.5524,52.8071,52.5524,52.6882,19882.5
2021-03-30 09:40:00,62.02,62.13,61.82,61.91,18855.0,52.6543,52.7477,52.4845,52.5609,18855.0
2021-03-30 09:50:00,62.01,62.16,61.95,62.05,14538.0,52.6458,52.7731,52.5948,52.6797,14538.0
2021-03-30 10:00:00,62.01,62.12,61.97,62.1,11167.5,52.6458,52.7392,52.6118,52.7222,11167.5
2021-03-30 10:10:00,62.06,62.24,62.05,62.11,11076.0,52.6882,52.841,52.6797,52.7307,11076.0
2021-03-30 10:20:00,62.08,62.21,61.9,62.21,17808.0,52.7052,52.8156,52.5524,52.8156,17808.0
2021-03-30 10:30:00,62.21,62.37,62.19,62.31,20074.5,52.8156,52.9514,52.7986,52.9005,20074.5
2021-03-30 10:40:00,62.32,62.38,62.23,62.37,14928.0,52.909,52.9599,52.8326,52.9514,14928.0
2021-03-30 10:50:00,62.35,62.37,62.12,62.15,21619.5,52.9344,52.9514,52.7392,52.7646,21619.5
2021-03-30 11:00:00,62.16,62.35,62.11,62.35,20709.0,52.7731,52.9344,52.7307,52.9344,20709.0
2021-03-30 11:10:00,62.35,62.45,62.3,62.37,14460.0,52.9344,53.0193,52.892,52.9514,14460.0
2021-03-30 11:20:00,62.39,62.39,62.21,62.24,8157.0,52.9684,52.9684,52.8156,52.841,8157.0
2021-03-30 11:30:00,62.25,62.35,62.23,62.28,8929.5,52.8495,52.9344,52.8326,52.875,8929.5
2021-03-30 11:40:00,62.28,62.42,62.25,62.31,24504.0,52.875,52.9939,52.8495,52.9005,24504.0
2021-03-30 11:50:00,62.31,62.33,62.17,62.28,26278.5,52.9005,52.9175,52.7816,52.875,26278.5
2021-03-30 12:00:00,62.28,62.36,62.26,62.31,23008.5,52.875,52.9429,52.858,52.9005,23008.5
2021-03-30 12:10:00,62.33,62.34,62.26,62.27,14248.5,52.9175,52.9259,52.858,52.8665,14248.5
2021-03-30 12:20:00,62.25,62.31,62.22,62.27,10114.5,52.8495,52.9005,52.8241,52.8665,10114.5
2021-03-30 12:30:00,62.27,62.31,62.19,62.25,12817.5,52.8665,52.9005,52.7986,52.8495,12817.5
2021-03-30 12:40:00,62.18,62.19,62.12,62.12,5374.5,52.7901,52.7986,52.7392,52.7392,5374.5
2021-03-30 12:50:00,62.11,62.13,62.05,62.07,15018.0,52.7307,52.7477,52.6797,52.6967,15018.0
2021-03-30 13:00:00,62.07,62.14,61.97,62.03,21559.5,52.6967,52.7562,52.6118,52.6628,21559.5
2021-03-30 13:10:00,62.04,62.08,61.98,62.08,16905.0,52.6713,52.7052,52.6203,52.7052,16905.0
2021-03-30 13:20:00,62.08,62.15,62.04,62.08,14679.0,52.7052,52.7646,52.6713,52.7052,14679.0
2021-03-30 13:30:00,62.06,62.09,62.01,62.08,10195.5,52.6882,52.7137,52.6458,52.7052,10195.5
2021-03-30 13:40:00,62.08,62.08,61.87,61.92,13969.5,52.7052,52.7052,52.5269,52.5694,13969.5
2021-03-30 13:50:00,61.92,61.97,61.82,61.82,16117.5,52.5694,52.6118,52.4845,52.4845,16117.5
2021-03-30 14:00:00,61.83,61.94,61.72,61.93,13861.5,52.493,52.5864,52.3996,52.5779,13861.5
2021-03-30 14:10:00,61.91,62.13,61.91,62.1,15721.5,52.5609,52.7477,52.5609,52.7222,15721.5
2021-03-30 14:20:00,62.15,62.15,62.02,62.09,22131.0,52.7646,52.7646,52.6543,52.7137,22131.0
2021-03-30 14:30:00,62.09,62.11,61.99,62.0,17946.0,52.7137,52.7307,52.6288,52.6373,17946.0
2021-03-30 14:40:00,61.96,62.03,61.95,61.98,11175.0,52.6033,52.6628,52.5948,52.6203,11175.0
2021-03-30 14:50:00,61.99,62.16,61.97,62.12,36094.5,52.6288,52.7731,52.6118,52.7392,36094.5
2021-03-30 15:00:00,62.11,62.21,62.07,62.21,32182.5,52.7307,52.8156,52.6967,52.8156,32182.5
2021-03-30 15:10:00,62.22,62.22,62.15,62.17,20424.0,52.8241,52.8241,52.7646,52.7816,20424.0
2021-03-30 15:20:00,62.16,62.32,62.16,62.31,27646.5,52.7731,52.909,52.7731,52.9005,27646.5
2021-03-30 15:30:00,62.33,62.44,62.31,62.33,29241.0,52.9175,53.0108,52.9005,52.9175,29241.0
2021-03-30 15:40:00,62.3,62.34,62.16,62.16,85195.5,52.892,52.9259,52.7731,52.7731,85195.5
2021-03-30 15:50:00,62.15,62.27,62.1,62.25,225342.0,52.7646,52.8665,52.7222,52.8495,225342.0
2021-03-31 09:30:00,62.7,62.9,62.41,62.82,50659.5,53.2316,53.4014,52.9854,53.3335,50659.5
2021-03-31 09:40:00,62.83,62.87,62.59,62.71,15609.0,53.342,53.3759,53.1382,53.2401,15609.0
2021-03-31 09:50:00,62.72,62.81,62.6,62.67,11281.5,53.2486,53.325,53.1467,53.2061,11281.5
2021-03-31 10:00:00,62.65,62.83,62.64,62.64,40960.5,53.1891,53.342,53.1806,53.1806,40960.5
2021-03-31 10:10:00,62.63,62.63,62.39,62.6,12591.0,53.1722,53.1722,52.9684,53.1467,12591.0
2021-03-31 10:20:00,62.59,62.68,62.43,62.47,19689.0,53.1382,53.2146,53.0024,53.0363,19689.0
2021-03-31 10:30:00,62.51,62.56,62.25,62.41,16485.0,53.0703,53.1127,52.8495,52.9854,16485.0
2021-03-31 10:40:00,62.45,62.55,62.39,62.45,19425.0,53.0193,53.1042,52.9684,53.0193,19425.0
2021-03-31 10:50:00,62.47,62.66,62.4,62.66,16269.0,53.0363,53.1976,52.9769,53.1976,16269.0
2021-03-31 11:00:00,62.66,62.67,62.54,62.61,18076.5,53.1976,53.2061,53.0957,53.1552,18076.5
2021-03-31 11:10:00,62.64,62.69,62.5,62.51,22993.5,53.1806,53.2231,53.0618,53.0703,22993.5
2021-03-31 11:20:00,62.52,62.56,62.29,62.4,17122.5,53.0788,53.1127,52.8835,52.9769,17122.5
2021-03-31 11:30:00,62.36,62.37,62.05,62.05,22489.5,52.9429,52.9514,52.6797,52.6797,22489.5
2021-03-31 11:40:00,62.05,62.19,61.99,62.13,19603.5,52.6797,52.7986,52.6288,52.7477,19603.5
2021-03-31 11:50:00,62.15,62.19,62.11,62.17,13885.5,52.7646,52.7986,52.7307,52.7816,13885.5
2021-03-31 12:00:00,62.18,62.43,62.18,62.39,14100.0,52.7901,53.0024,52.7901,52.9684,14100.0
2021-03-31 12:10:00,62.4,62.46,62.33,62.46,10282.5,52.9769,53.0278,52.9175,53.0278,10282.5
2021-03-31 12:20:00,62.46,62.48,62.33,62.35,19029.0,53.0278,53.0448,52.9175,52.9344,19029.0
2021-03-31 12:30:00,62.33,62.47,62.33,62.34,12510.0,52.9175,53.0363,52.9175,52.9259,12510.0
2021-03-31 12:40:00,62.33,62.57,62.07,62.54,320985.0,52.9175,53.1212,52.6967,53.0957,320985.0
2021-03-31 12:50:00,62.55,62.63,62.5,62.51,27015.0,53.1042,53.1722,53.0618,53.0703,27015.0
2021-03-31 13:00:00,62.53,62.59,62.49,62.49,27301.5,53.0873,53.1382,53.0533,53.0533,27301.5
2021-03-31 13:10:00,62.49,62.56,62.46,62.46,20518.5,53.0533,53.1127,53.0278,53.0278,20518.5
2021-03-31 13:20:00,62.48,62.48,62.27,62.33,14637.0,53.0448,53.0448,52.8665,52.9175,14637.0
2021-03-31 13:30:00,62.34,62.45,62.3,62.35,15115.5,52.9259,53.0193,52.892,52.9344,15115.5
2021-03-31 13:40:00,62.36,62.38,62.25,62.27,17515.5,52.9429,52.9599,52.8495,52.8665,17515.5
2021-03-31 13:50:00,62.29,62.41,62.24,62.37,20227.5,52.8835,52.9854,52.841,52.9514,20227.5
2021-03-31 14:00:00,62.38,62.43,62.26,62.26,18085.5,52.9599,53.0024,52.858,52.858,18085.5
2021-03-31 14:10:00,62.27,62.45,62.25,62.41,39684.0,52.8665,53.0193,52.8495,52.9854,39684.0
2021-03-31 14:20:00,62.39,62.4,62.29,62.33,17934.0,52.9684,52.9769,52.8835,52.9175,17934.0
2021-03-31 14:30:00,62.35,62.46,62.34,62.38,21370.5,52.9344,53.0278,52.9259,52.9599,21370.5
2021-03-31 14:40:00,62.38,62.4,62.3,62.31,19290.0,52.9599,52.9769,52.892,52.9005,19290.0
2021-03-31 14:50:00,62.31,62.35,62.19,62.23,25579.5,52.9005,52.9344,52.7986,52.8326,25579.5
2021-03-31 15:00:00,62.19,62.25,62.13,62.14,37203.0,52.7986,52.8495,52.7477,52.7562,37203.0
2021-03-31 15:10:00,62.13,62.15,61.93,61.97,61350.0,52.7477,52.7646,52.5779,52.6118,61350.0
2021-03-31 15:20:00,61.97,62.02,61.89,61.93,83535.0,52.6118,52.6543,52.5439,52.5779,83535.0
2021-03-31 15:30:00,61.92,61.96,61.73,61.73,67624.5,52.5694,52.6033,52.4081,52.4081,67624.5
2021-03-31 15:40:00,61.73,61.83,61.65,61.83,152947.5,52.4081,52.493,52.3401,52.493,152947.5
2021-03-31 15:50:00,61.78,62.07,61.77,61.94,254038.5,52.4505,52.6967,52.442,52.5864,254038.5
2021-04-01 09:30:00,61.7,62.4,61.61,61.71,72354.0,52.3826,52.9769,52.3062,52.3911,72354.0
2021-04-01 09:40:00,61.55,61.68,61.25,61.25,34486.5,52.2552,52.3656,52.0006,52.0006,34486.5
2021-04-01 09:50:00,61.32,61.33,61.12,61.24,29832.0,52.06,52.0685,51.8902,51.9921,29832.0
2021-04-01 10:00:00,61.24,61.67,61.2,61.5,42789.0,51.9921,52.3571,51.9581,52.2128,42789.0
2021-04-01 10:10:00,61.47,61.63,61.47,61.59,83296.5,52.1873,52.3232,52.1873,52.2892,83296.5
2021-04-01 10:20:00,61.59,61.67,61.39,61.58,31899.0,52.2892,52.3571,52.1194,52.2807,31899.0
2021-04-01 10:30:00,61.62,61.63,61.49,61.52,30400.5,52.3147,52.3232,52.2043,52.2298,30400.5
2021-04-01 10:40:00,61.55,61.62,61.43,61.43,16545.0,52.2552,52.3147,52.1534,52.1534,16545.0
2021-04-01 10:50:00,61.43,61.48,61.2,61.4,29587.5,52.1534,52.1958,51.9581,52.1279,29587.5
2021-04-01 11:00:00,61.4,61.43,61.15,61.18,17728.5,52.1279,52.1534,51.9157,51.9411,17728.5
2021-04-01 11:10:00,61.15,61.25,60.9,61.0,54570.0,51.9157,52.0006,51.7034,51.7883,54570.0
2021-04-01 11:20:00,61.01,61.1,60.98,61.07,18763.5,51.7968,51.8732,51.7713,51.8477,18763.5
2021-04-01 11:30:00,61.07,61.37,61.04,61.35,19363.5,51.8477,52.1024,51.8223,52.0854,19363.5
2021-04-01 11:40:00,61.36,61.36,61.03,61.03,22296.0,52.0939,52.0939,51.8138,51.8138,22296.0
2021-04-01 11:50:00,61.09,61.15,61.05,61.13,19173.0,51.8647,51.9157,51.8308,51.8987,19173.0
2021-04-01 12:00:00,61.13,61.27,61.13,61.27,16489.5,51.8987,52.0175,51.8987,52.0175,16489.5
2021-04-01 12:10:00,61.29,61.36,61.25,61.36,72352.5,52.0345,52.0939,52.0006,52.0939,72352.5
2021-04-01 12:20:00,61.38,61.43,61.3,61.33,34972.5,52.1109,52.1534,52.043,52.0685,34972.5
2021-04-01 12:30:00,61.37,61.37,61.29,61.3,32767.5,52.1024,52.1024,52.0345,52.043,32767.5
2021-04-01 12:40:00,61.33,61.37,61.27,61.33,26209.5,52.0685,52.1024,52.0175,52.0685,26209.5
2021-04-01 12:50:00,61.33,61.43,61.32,61.38,10257.0,52.0685,52.1534,52.06,52.1109,10257.0
2021-04-01 13:00:00,61.39,61.4,61.31,61.31,27892.5,52.1194,52.1279,52.0515,52.0515,27892.5
2021-04-01 13:10:00,61.31,61.36,61.28,61.35,20988.0,52.0515,52.0939,52.026,52.0854,20988.0
2021-04-01 13:20:00,61.35,61.4,61.3,61.31,25747.5,52.0854,52.1279,52.043,52.0515,25747.5
2021-04-01 13:30:00,61.31,61.58,61.31,61.47,26454.0,52.0515,52.2807,52.0515,52.1873,26454.0
2021-04-01 13:40:00,61.46,61.46,61.33,61.34,29695.5,52.1788,52.1788,52.0685,52.077,29695.5
2021-04-01 13:50:00,61.33,61.49,61.3,61.41,18699.0,52.0685,52.2043,52.043,52.1364,18699.0
2021-04-01 14:00:00,61.43,61.44,61.37,61.37,16233.0,52.1534,52.1619,52.1024,52.1024,16233.0
2021-04-01 14:10:00,61.4,61.41,61.31,61.38,21237.0,52.1279,52.1364,52.0515,52.1109,21237.0
2021-04-01 14:20:00,61.38,61.42,61.31,61.35,24846.0,52.1109,52.1449,52.0515,52.0854,24846.0
2021-04-01 14:30:00,61.35,61.41,61.33,61.35,23409.0,52.0854,52.1364,52.0685,52.0854,23409.0
2021-04-01 14:40:00,61.35,61.45,61.32,61.41,27105.0,52.0854,52.1703,52.06,52.1364,27105.0
2021-04-01 14:50:00,61.42,61.44,61.19,61.19,20538.0,52.1449,52.1619,51.9496,51.9496,20538.0
2021-04-01 15:00:00,61.19,61.25,61.11,61.14,33430.5,51.9496,52.0006,51.8817,51.9072,33430.5
2021-04-01 15:10:00,61.13,61.15,60.97,61.03,65200.5,51.8987,51.9157,51.7628,51.8138,65200.5
2021-04-01 15:20:00,61.03,61.09,60.99,61.02,33672.0,51.8138,51.8647,51.7798,51.8053,33672.0
2021-04-01 15:30:00,61.01,61.19,61.01,61.09,43203.0,51.7968,51.9496,51.7968,51.8647,43203.0
2021-04-01 15:40:00,61.09,61.17,61.07,61.15,41895.0,51.8647,51.9326,51.8477,51.9157,41895.0
2021-04-01 15:50:00,61.17,61.36,61.13,61.36,186573.0,51.9326,52.0939,51.8987,52.0939,186573.0
2021-04-05 09:30:00,61.97,62.37,61.77,62.15,42475.5,52.6118,52.9514,52.442,52.7646,42475.5
2021-04-05 09:40:00,62.09,62.13,61.88,61.93,21681.0,52.7137,52.7477,52.5354,52.5779,21681.0
2021-04-05 09:50:00,61.91,61.94,61.8,61.84,20077.5,52.5609,52.5864,52.4675,52.5015,20077.5
2021-04-05 10:00:00,61.85,62.01,61.75,61.88,38439.0,52.5099,52.6458,52.425,52.5354,38439.0
2021-04-05 10:10:00,61.88,62.16,61.87,62.14,13693.5,52.5354,52.7731,52.5269,52.7562,13693.5
2021-04-05 10:20:00,62.13,62.14,62.04,62.05,28614.0,52.7477,52.7562,52.6713,52.6797,28614.0
2021-04-05 10:30:00,62.06,62.22,62.06,62.06,25191.0,52.6882,52.8241,52.6882,52.6882,25191.0
2021-04-05 10:40:00,62.09,62.23,62.03,62.21,28716.0,52.7137,52.8326,52.6628,52.8156,28716.0
2021-04-05 10:50:00,62.19,62.26,62.15,62.15,46279.5,52.7986,52.858,52.7646,52.7646,46279.5
2021-04-05 11:00:00,62.11,62.27,62.07,62.21,11622.0,52.7307,52.8665,52.6967,52.8156,11622.0
2021-04-05 11:10:00,62.21,62.25,62.19,62.19,19561.5,52.8156,52.8495,52.7986,52.7986,19561.5
2021-04-05 11:20:00,62.21,62.25,62.19,62.24,26872.5,52.8156,52.8495,52.7986,52.841,26872.5
2021-04-05 11:30:00,62.25,62.33,62.21,62.23,45337.5,52.8495,52.9175,52.8156,52.8326,45337.5
2021-04-05 11:40:00,62.24,62.32,62.19,62.32,17155.5,52.841,52.909,52.7986,52.909,17155.5
2021-04-05 11:50:00,62.33,62.43,62.31,62.36,46654.5,52.9175,53.0024,52.9005,52.9429,46654.5
2021-04-05 12:00:00,62.36,62.43,62.33,62.35,27894.0,52.9429,53.0024,52.9175,52.9344,27894.0
2021-04-05 12:10:00,62.34,62.39,62.33,62.36,64005.0,52.9259,52.9684,52.9175,52.9429,64005.0
2021-04-05 12:20:00,62.36,62.45,62.35,62.45,21519.0,52.9429,53.0193,52.9344,53.0193,21519.0
2021-04-05 12:30:00,62.44,62.49,62.42,62.46,20683.5,53.0108,53.0533,52.9939,53.0278,20683.5
2021-04-05 12:40:00,62.47,62.54,62.43,62.51,17794.5,53.0363,53.0957,53.0024,53.0703,17794.5
2021-04-05 12:50:00,62.51,62.57,62.43,62.44,18537.0,53.0703,53.1212,53.0024,53.0108,18537.0
2021-04-05 13:00:00,62.43,62.43,62.33,62.34,11209.5,53.0024,53.0024,52.9175,52.9259,11209.5
2021-04-05 13:10:00,62.34,62.41,62.33,62.34,27973.5,52.9259,52.9854,52.9175,52.9259,27973.5
2021-04-05 13:20:00,62.33,62.44,62.33,62.36,18946.5,52.9175,53.0108,52.9175,52.9429,18946.5
2021-04-05 13:30:00,62.37,62.43,62.34,62.42,16353.0,52.9514,53.0024,52.9259,52.9939,16353.0
2021-04-05 13:40:00,62.42,62.47,62.35,62.47,18637.5,52.9939,53.0363,52.9344,53.0363,18637.5
2021-04-05 13:50:00,62.48,62.54,62.4,62.54,13212.0,53.0448,53.0957,52.9769,53.0957,13212.0
2021-04-05 14:00:00,62.53,62.55,62.35,62.35,24694.5,53.0873,53.1042,52.9344,52.9344,24694.5
2021-04-05 14:10:00,62.36,62.46,62.35,62.41,31509.0,52.9429,53.0278,52.9344,52.9854,31509.0
2021-04-05 14:20:00,62.42,62.42,62.35,62.37,21022.5,52.9939,52.9939,52.9344,52.9514,21022.5
2021-04-05 14:30:00,62.38,62.47,62.35,62.46,20091.0,52.9599,53.0363,52.9344,53.0278,20091.0
2021-04-05 14:40:00,62.47,62.49,62.38,62.42,26190.0,53.0363,53.0533,52.9599,52.9939,26190.0
2021-04-05 14:50:00,62.41,62.55,62.39,62.45,48576.0,52.9854,53.1042,52.9684,53.0193,48576.0
2021-04-05 15:00:00,62.46,62.61,62.42,62.61,28165.5,53.0278,53.1552,52.9939,53.1552,28165.5
2021-04-05 15:10:00,62.61,62.65,62.56,62.65,56871.0,53.1552,53.1891,53.1127,53.1891,56871.0
2021-04-05 15:20:00,62.65,62.81,62.63,62.68,82848.0,53.1891,53.325,53.1722,53.2146,82848.0
2021-04-05 15:30:00,62.67,62.81,62.64,62.77,97617.0,53.2061,53.325,53.1806,53.291,97617.0
2021-04-05 15:40:00,62.78,62.78,62.64,62.67,86944.5,53.2995,53.2995,53.1806,53.2061,86944.5
2021-04-05 15:50:00,62.65,62.75,62.59,62.64,231103.5,53.1891,53.274,53.1382,53.1806,231103.5
2021-04-06 09:30:00,61.56,62.63,61.36,62.17,93546.0,52.2637,53.1722,52.0939,52.7816,93546.0
2021-04-06 09:40:00,62.23,62.23,62.12,62.21,82953.0,52.8326,52.8326,52.7392,52.8156,82953.0
2021-04-06 09:50:00,62.2,62.31,62.14,62.14,35011.5,52.8071,52.9005,52.7562,52.7562,35011.5
2021-04-06 10:00:00,62.15,62.21,62.13,62.15,71784.0,52.7646,52.8156,52.7477,52.7646,71784.0
2021-04-06 10:10:00,62.15,62.32,62.13,62.27,96858.0,52.7646,52.909,52.7477,52.8665,96858.0
2021-04-06 10:20:00,62.25,62.27,61.98,61.98,124825.5,52.8495,52.8665,52.6203,52.6203,124825.5
2021-04-06 10:30:00,61.97,62.39,61.96,62.37,84301.5,52.6118,52.9684,52.6033,52.9514,84301.5
2021-04-06 10:40:00,62.4,62.46,62.21,62.28,46327.5,52.9769,53.0278,52.8156,52.875,46327.5
2021-04-06 10:50:00,62.29,62.35,62.23,62.23,39973.5,52.8835,52.9344,52.8326,52.8326,39973.5
2021-04-06 11:00:00,62.25,62.3,62.15,62.26,27406.5,52.8495,52.892,52.7646,52.858,27406.5
2021-04-06 11:10:00,62.27,62.35,62.15,62.29,54423.0,52.8665,52.9344,52.7646,52.8835,54423.0
2021-04-06 11:20:00,62.29,62.3,62.19,62.22,22462.5,52.8835,52.892,52.7986,52.8241,22462.5
2021-04-06 11:30:00,62.2,62.32,62.11,62.32,18634.5,52.8071,52.909,52.7307,52.909,18634.5
2021-04-06 11:40:00,62.31,62.32,62.2,62.3,26140.5,52.9005,52.909,52.8071,52.892,26140.5
2021-04-06 11:50:00,62.31,62.37,62.21,62.26,26617.5,52.9005,52.9514,52.8156,52.858,26617.5
2021-04-06 12:00:00,62.25,62.31,62.24,62.25,16842.0,52.8495,52.9005,52.841,52.8495,16842.0
2021-04-06 12:10:00,62.26,62.35,62.2,62.27,22191.0,52.858,52.9344,52.8071,52.8665,22191.0
2021-04-06 12:20:00,62.25,62.25,62.2,62.21,66607.5,52.8495,52.8495,52.8071,52.8156,66607.5
2021-04-06 12:30:00,62.21,62.23,62.16,62.23,39996.0,52.8156,52.8326,52.7731,52.8326,39996.0
2021-04-06 12:40:00,62.22,62.24,62.13,62.16,22903.5,52.8241,52.841,52.7477,52.7731,22903.5
2021-04-06 12:50:00,62.17,62.24,62.16,62.17,14005.5,52.7816,52.841,52.7731,52.7816,14005.5
2021-04-06 13:00:00,62.17,62.17,62.1,62.13,23554.5,52.7816,52.7816,52.7222,52.7477,23554.5
2021-04-06 13:10:00,62.11,62.11,62.05,62.07,29851.5,52.7307,52.7307,52.6797,52.6967,29851.5
2021-04-06 13:20:00,62.06,62.1,62.0,62.0,19713.0,52.6882,52.7222,52.6373,52.6373,19713.0
2021-04-06 13:30:00,62.0,62.2,61.98,62.2,33759.0,52.6373,52.8071,52.6203,52.8071,33759.0
2021-04-06 13:40:00,62.2,62.22,62.1,62.1,20563.5,52.8071,52.8241,52.7222,52.7222,20563.5
2021-04-06 13:50:00,62.11,62.22,62.11,62.19,19869.0,52.7307,52.8241,52.7307,52.7986,19869.0
2021-04-06 14:00:00,62.19,62.31,62.11,62.11,28431.0,52.7986,52.9005,52.7307,52.7307,28431.0
2021-04-06 14:10:00,62.11,62.11,61.96,61.97,63427.5,52.7307,52.7307,52.6033,52.6118,63427.5
2021-04-06 14:20:00,61.98,61.98,61.88,61.9,40021.5,52.6203,52.6203,52.5354,52.5524,40021.5
2021-04-06 14:30:00,61.92,62.07,61.87,62.07,25590.0,52.5694,52.6967,52.5269,52.6967,25590.0
2021-04-06 14:40:00,62.06,62.07,62.01,62.06,18897.0,52.6882,52.6967,52.6458,52.6882,18897.0
2021-04-06 14:50:00,62.05,62.05,61.94,62.01,16513.5,52.6797,52.6797,52.5864,52.6458,16513.5
2021-04-06 15:00:00,62.03,62.03,61.89,61.93,17226.0,52.6628,52.6628,52.5439,52.5779,17226.0
2021-04-06 15:10:00,61.93,62.03,61.91,62.01,24144.0,52.5779,52.6628,52.5609,52.6458,24144.0
2021-04-06 15:20:00,61.99,62.04,61.94,61.99,26992.5,52.6288,52.6713,52.5864,52.6288,26992.5
2021-04-06 15:30:00,61.97,61.99,61.84,61.84,40678.5,52.6118,52.6288,52.5015,52.5015,40678.5
2021-04-06 15:40:00,61.83,61.87,61.79,61.8,50559.0,52.493,52.5269,52.459,52.4675,50559.0
2021-04-06 15:50:00,61.81,61.91,61.79,61.9,171364.5,52.476,52.5609,52.459,52.5524,171364.5
2021-04-07 09:30:00,61.8,62.13,61.68,61.75,43084.5,52.4675,52.7477,52.3656,52.425,43084.5
2021-04-07 09:40:00,61.85,61.89,61.75,61.88,15729.0,52.5099,52.5439,52.425,52.5354,15729.0
2021-04-07 09:50:00,61.82,61.89,61.74,61.89,20946.0,52.4845,52.5439,52.4166,52.5439,20946.0
2021-04-07 10:00:00,61.84,61.92,61.71,61.77,18288.0,52.5015,52.5694,52.3911,52.442,18288.0
2021-04-07 10:10:00,61.77,61.81,61.73,61.81,8916.0,52.442,52.476,52.4081,52.476,8916.0
2021-04-07 10:20:00,61.75,62.0,61.75,62.0,32815.5,52.425,52.6373,52.425,52.6373,32815.5
2021-04-07 10:30:00,62.07,62.1,61.99,62.03,15966.0,52.6967,52.7222,52.6288,52.6628,15966.0
2021-04-07 10:40:00,62.07,62.13,62.01,62.08,11983.5,52.6967,52.7477,52.6458,52.7052,11983.5
2021-04-07 10:50:00,62.06,62.15,61.95,62.02,23533.5,52.6882,52.7646,52.5948,52.6543,23533.5
2021-04-07 11:00:00,61.99,61.99,61.83,61.87,19201.5,52.6288,52.6288,52.493,52.5269,19201.5
2021-04-07 11:10:00,61.86,61.97,61.86,61.87,12772.5,52.5184,52.6118,52.5184,52.5269,12772.5
2021-04-07 11:20:00,61.84,61.9,61.79,61.9,12928.5,52.5015,52.5524,52.459,52.5524,12928.5
2021-04-07 11:30:00,61.89,61.89,61.76,61.82,17103.0,52.5439,52.5439,52.4335,52.4845,17103.0
2021-04-07 11:40:00,61.84,61.89,61.8,61.89,19633.5,52.5015,52.5439,52.4675,52.5439,19633.5
2021-04-07 11:50:00,61.88,61.88,61.79,61.84,21672.0,52.5354,52.5354,52.459,52.5015,21672.0
2021-04-07 12:00:00,61.83,61.85,61.77,61.84,15619.5,52.493,52.5099,52.442,52.5015,15619.5
2021-04-07 12:10:00,61.81,61.87,61.69,61.73,9600.0,52.476,52.5269,52.3741,52.4081,9600.0
2021-04-07 12:20:00,61.73,61.77,61.69,61.69,15849.0,52.4081,52.442,52.3741,52.3741,15849.0
2021-04-07 12:30:00,61.69,61.71,61.63,61.71,27742.5,52.3741,52.3911,52.3232,52.3911,27742.5
2021-04-07 12:40:00,61.71,61.85,61.71,61.85,38106.0,52.3911,52.5099,52.3911,52.5099,38106.0
2021-04-07 12:50:00,61.86,61.91,61.86,61.89,17212.5,52.5184,52.5609,52.5184,52.5439,17212.5
2021-04-07 13:00:00,61.87,61.89,61.79,61.81,8448.0,52.5269,52.5439,52.459,52.476,8448.0
2021-04-07 13:10:00,61.83,61.85,61.75,61.76,12786.0,52.493,52.5099,52.425,52.4335,12786.0
2021-04-07 13:20:00,61.76,61.8,61.73,61.74,11290.5,52.4335,52.4675,52.4081,52.4166,11290.5
2021-04-07 13:30:00,61.73,61.75,61.62,61.72,15090.0,52.4081,52.425,52.3147,52.3996,15090.0
2021-04-07 13:40:00,61.73,61.83,61.73,61.81,10143.0,52.4081,52.493,52.4081,52.476,10143.0
2021-04-07 13:50:00,61.81,61.84,61.76,61.82,8562.0,52.476,52.5015,52.4335,52.4845,8562.0
2021-04-07 14:00:00,61.8,61.9,61.8,61.83,8872.5,52.4675,52.5524,52.4675,52.493,8872.5
2021-04-07 14:10:00,61.87,61.91,61.76,61.77,11526.0,52.5269,52.5609,52.4335,52.442,11526.0
2021-04-07 14:20:00,61.77,61.79,61.71,61.71,20772.0,52.442,52.459,52.3911,52.3911,20772.0
2021-04-07 14:30:00,61.7,61.79,61.7,61.74,19164.0,52.3826,52.459,52.3826,52.4166,19164.0
2021-04-07 14:40:00,61.73,61.75,61.68,61.71,12121.5,52.4081,52.425,52.3656,52.3911,12121.5
2021-04-07 14:50:00,61.71,61.73,61.63,61.65,11956.5,52.3911,52.4081,52.3232,52.3401,11956.5
2021-04-07 15:00:00,61.65,61.7,61.64,61.67,26251.5,52.3401,52.3826,52.3317,52.3571,26251.5
2021-04-07 15:10:00,61.67,61.73,61.65,61.72,24790.5,52.3571,52.4081,52.3401,52.3996,24790.5
2021-04-07 15:20:00,61.71,61.73,61.63,61.66,45865.5,52.3911,52.4081,52.3232,52.3486,45865.5
2021-04-07 15:30:00,61.67,61.69,61.64,61.68,53176.5,52.3571,52.3741,52.3317,52.3656,53176.5
2021-04-07 15:40:00,61.69,61.71,61.62,61.62,80623.5,52.3741,52.3911,52.3147,52.3147,80623.5
2021-04-07 15:50:00,61.62,61.65,61.57,61.64,92827.5,52.3147,52.3401,52.2722,52.3317,92827.5
2021-04-08 09:30:00,61.72,61.79,61.25,61.49,31024.5,52.3996,52.459,52.0006,52.2043,31024.5
2021-04-08 09:40:00,61.44,61.49,61.14,61.21,9657.0,52.1619,52.2043,51.9072,51.9666,9657.0
2021-04-08 09:50:00,61.23,61.35,61.2,61.2,12402.0,51.9836,52.0854,51.9581,51.9581,12402.0
2021-04-08 10:00:00,61.25,61.31,61.15,61.2,24132.0,52.0006,52.0515,51.9157,51.9581,24132.0
2021-04-08 10:10:00,61.2,61.23,61.09,61.22,36822.0,51.9581,51.9836,51.8647,51.9751,36822.0
2021-04-08 10:20:00,61.23,61.41,61.09,61.41,29062.5,51.9836,52.1364,51.8647,52.1364,29062.5
2021-04-08 10:30:00,61.41,61.59,61.35,61.59,30337.5,52.1364,52.2892,52.0854,52.2892,30337.5
2021-04-08 10:40:00,61.55,61.67,61.53,61.61,25029.0,52.2552,52.3571,52.2383,52.3062,25029.0
2021-04-08 10:50:00,61.61,61.69,61.54,61.67,21072.0,52.3062,52.3741,52.2468,52.3571,21072.0
2021-04-08 11:00:00,61.7,61.77,61.66,61.73,28134.0,52.3826,52.442,52.3486,52.4081,28134.0
2021-04-08 11:10:00,61.73,61.8,61.67,61.73,17493.0,52.4081,52.4675,52.3571,52.4081,17493.0
2021-04-08 11:20:00,61.71,61.71,61.61,61.67,10729.5,52.3911,52.3911,52.3062,52.3571,10729.5
2021-04-08 11:30:00,61.67,61.77,61.67,61.74,12307.5,52.3571,52.442,52.3571,52.4166,12307.5
2021-04-08 11:40:00,61.73,61.88,61.73,61.79,17265.0,52.4081,52.5354,52.4081,52.459,17265.0
2021-04-08 11:50:00,61.79,61.9,61.74,61.75,9496.5,52.459,52.5524,52.4166,52.425,9496.5
2021-04-08 12:00:00,61.7,61.83,61.7,61.82,6130.5,52.3826,52.493,52.3826,52.4845,6130.5
2021-04-08 12:10:00,61.83,61.93,61.79,61.89,10326.0,52.493,52.5779,52.459,52.5439,10326.0
2021-04-08 12:20:00,61.89,61.92,61.77,61.79,10665.0,52.5439,52.5694,52.442,52.459,10665.0
2021-04-08 12:30:00,61.8,61.83,61.75,61.83,8950.5,52.4675,52.493,52.425,52.493,8950.5
2021-04-08 12:40:00,61.81,61.81,61.75,61.79,7884.0,52.476,52.476,52.425,52.459,7884.0
2021-04-08 12:50:00,61.81,61.81,61.69,61.74,8964.0,52.476,52.476,52.3741,52.4166,8964.0
2021-04-08 13:00:00,61.75,61.75,61.68,61.69,6253.5,52.425,52.425,52.3656,52.3741,6253.5
2021-04-08 13:10:00,61.69,61.74,61.67,61.72,5122.5,52.3741,52.4166,52.3571,52.3996,5122.5
2021-04-08 13:20:00,61.73,61.76,61.69,61.76,4240.5,52.4081,52.4335,52.3741,52.4335,4240.5
2021-04-08 13:30:00,61.77,61.78,61.69,61.69,7311.0,52.442,52.4505,52.3741,52.3741,7311.0
2021-04-08 13:40:00,61.67,61.75,61.63,61.72,10792.5,52.3571,52.425,52.3232,52.3996,10792.5
2021-04-08 13:50:00,61.71,61.76,61.67,61.75,13713.0,52.3911,52.4335,52.3571,52.425,13713.0
2021-04-08 14:00:00,61.75,61.77,61.68,61.77,12850.5,52.425,52.442,52.3656,52.442,12850.5
2021-04-08 14:10:00,61.76,61.83,61.75,61.81,14616.0,52.4335,52.493,52.425,52.476,14616.0
2021-04-08 14:20:00,61.8,61.84,61.78,61.82,91573.5,52.4675,52.5015,52.4505,52.4845,91573.5
2021-04-08 14:30:00,61.81,61.95,61.8,61.93,17355.0,52.476,52.5948,52.4675,52.5779,17355.0
2021-04-08 14:40:00,61.93,61.97,61.89,61.92,22594.5,52.5779,52.6118,52.5439,52.5694,22594.5
2021-04-08 14:50:00,61.91,61.93,61.87,61.93,13614.0,52.5609,52.5779,52.5269,52.5779,13614.0
2021-04-08 15:00:00,61.93,61.95,61.81,61.84,18573.0,52.5779,52.5948,52.476,52.5015,18573.0
2021-04-08 15:10:00,61.84,61.84,61.75,61.79,17980.5,52.5015,52.5015,52.425,52.459,17980.5
2021-04-08 15:20:00,61.79,61.81,61.69,61.71,31528.5,52.459,52.476,52.3741,52.3911,31528.5
2021-04-08 15:30:00,61.71,61.85,61.69,61.83,34126.5,52.3911,52.5099,52.3741,52.493,34126.5
2021-04-08 15:40:00,61.83,61.89,61.81,61.89,38895.0,52.493,52.5439,52.476,52.5439,38895.0
2021-04-08 15:50:00,61.87,61.93,61.85,61.91,168735.0,52.5269,52.5779,52.5099,52.5609,168735.0
2021-04-09 09:30:00,61.99,62.15,61.81,61.88,62638.5,52.6288,52.7646,52.476,52.5354,62638.5
2021-04-09 09:40:00,61.88,61.97,61.64,61.75,48328.5,52.5354,52.6118,52.3317,52.425,48328.5
2021-04-09 09:50:00,61.73,62.01,61.71,61.86,22744.5,52.4081,52.6458,52.3911,52.5184,22744.5
2021-04-09 10:00:00,61.84,61.87,61.69,61.85,12666.0,52.5015,52.5269,52.3741,52.5099,12666.0
2021-04-09 10:10:00,61.87,61.88,61.8,61.81,9396.0,52.5269,52.5354,52.4675,52.476,9396.0
2021-04-09 10:20:00,61.81,61.97,61.79,61.97,12009.0,52.476,52.6118,52.459,52.6118,12009.0
2021-04-09 10:30:00,61.93,61.98,61.83,61.87,21856.5,52.5779,52.6203,52.493,52.5269,21856.5
2021-04-09 10:40:00,61.83,61.94,61.79,61.94,8100.0,52.493,52.5864,52.459,52.5864,8100.0
2021-04-09 10:50:00,61.89,61.97,61.86,61.89,13827.0,52.5439,52.6118,52.5184,52.5439,13827.0
2021-04-09 11:00:00,61.91,62.09,61.91,62.01,30802.5,52.5609,52.7137,52.5609,52.6458,30802.5
2021-04-09 11:10:00,62.04,62.05,61.99,61.99,12564.0,52.6713,52.6797,52.6288,52.6288,12564.0
2021-04-09 11:20:00,62.01,62.01,61.91,61.93,11176.5,52.6458,52.6458,52.5609,52.5779,11176.5
2021-04-09 11:30:00,61.95,61.95,61.87,61.91,5058.0,52.5948,52.5948,52.5269,52.5609,5058.0
2021-04-09 11:40:00,61.87,61.95,61.87,61.95,4350.0,52.5269,52.5948,52.5269,52.5948,4350.0
2021-04-09 11:50:00,61.96,62.01,61.95,62.01,15225.0,52.6033,52.6458,52.5948,52.6458,15225.0
2021-04-09 12:00:00,62.0,62.03,61.95,61.99,16348.5,52.6373,52.6628,52.5948,52.6288,16348.5
2021-04-09 12:10:00,61.98,62.11,61.98,62.01,50802.0,52.6203,52.7307,52.6203,52.6458,50802.0
2021-04-09 12:20:00,62.01,62.05,61.99,62.0,8272.5,52.6458,52.6797,52.6288,52.6373,8272.5
2021-04-09 12:30:00,62.01,62.12,62.01,62.11,10840.5,52.6458,52.7392,52.6458,52.7307,10840.5
2021-04-09 12:40:00,62.11,62.14,62.09,62.1,11767.5,52.7307,52.7562,52.7137,52.7222,11767.5
2021-04-09 12:50:00,62.09,62.15,62.05,62.13,15415.5,52.7137,52.7646,52.6797,52.7477,15415.5
2021-04-09 13:00:00,62.13,62.13,62.02,62.05,11832.0,52.7477,52.7477,52.6543,52.6797,11832.0
2021-04-09 13:10:00,62.05,62.07,62.03,62.06,7504.5,52.6797,52.6967,52.6628,52.6882,7504.5
2021-04-09 13:20:00,62.05,62.07,62.02,62.03,8890.5,52.6797,52.6967,52.6543,52.6628,8890.5
2021-04-09 13:30:00,62.03,62.07,62.02,62.07,12070.5,52.6628,52.6967,52.6543,52.6967,12070.5
2021-04-09 13:40:00,62.06,62.15,62.05,62.13,10318.5,52.6882,52.7646,52.6797,52.7477,10318.5
2021-04-09 13:50:00,62.13,62.15,62.07,62.14,13888.5,52.7477,52.7646,52.6967,52.7562,13888.5
2021-04-09 14:00:00,62.14,62.18,62.12,62.15,15651.0,52.7562,52.7901,52.7392,52.7646,15651.0
2021-04-09 14:10:00,62.14,62.23,62.13,62.23,15799.5,52.7562,52.8326,52.7477,52.8326,15799.5
2021-04-09 14:20:00,62.22,62.22,62.17,62.21,13981.5,52.8241,52.8241,52.7816,52.8156,13981.5
2021-04-09 14:30:00,62.2,62.26,62.17,62.26,18853.5,52.8071,52.858,52.7816,52.858,18853.5
2021-04-09 14:40:00,62.26,62.29,62.23,62.23,16057.5,52.858,52.8835,52.8326,52.8326,16057.5
2021-04-09 14:50:00,62.23,62.24,62.11,62.11,15693.0,52.8326,52.841,52.7307,52.7307,15693.0
2021-04-09 15:00:00,62.1,62.19,62.09,62.15,16540.5,52.7222,52.7986,52.7137,52.7646,16540.5
2021-04-09 15:10:00,62.15,62.21,62.12,62.19,13656.0,52.7646,52.8156,52.7392,52.7986,13656.0
2021-04-09 15:20:00,62.17,62.26,62.15,62.26,23029.5,52.7816,52.858,52.7646,52.858,23029.5
2021-04-09 15:30:00,62.27,62.33,62.23,62.29,48862.5,52.8665,52.9175,52.8326,52.8835,48862.5
2021-04-09 15:40:00,62.29,62.31,62.21,62.25,52813.5,52.8835,52.9005,52.8156,52.8495,52813.5
2021-04-09 15:50:00,62.25,62.38,62.21,62.23,204891.0,52.8495,52.9599,52.8156,52.8326,204891.0
2021-04-12 09:30:00,62.05,62.53,62.05,62.43,54666.0,52.6797,53.0873,52.6797,53.0024,54666.0
2021-04-12 09:40:00,62.43,62.67,62.41,62.65,11035.5,53.0024,53.2061,52.9854,53.1891,11035.5
2021-04-12 09:50:00,62.61,62.67,62.53,62.58,13242.0,53.1552,53.2061,53.0873,53.1297,13242.0
2021-04-12 10:00:00,62.63,62.85,62.63,62.84,22713.0,53.1722,53.3589,53.1722,53.3504,22713.0
2021-04-12 10:10:00,62.82,62.85,62.67,62.8,20380.5,53.3335,53.3589,53.2061,53.3165,20380.5
2021-04-12 10:20:00,62.81,62.85,62.71,62.77,17601.0,53.325,53.3589,53.2401,53.291,17601.0
2021-04-12 10:30:00,62.76,62.81,62.69,62.75,14683.5,53.2825,53.325,53.2231,53.274,14683.5
2021-04-12 10:40:00,62.77,62.82,62.71,62.77,10819.5,53.291,53.3335,53.2401,53.291,10819.5
2021-04-12 10:50:00,62.79,62.93,62.74,62.84,18015.0,53.308,53.4269,53.2655,53.3504,18015.0
2021-04-12 11:00:00,62.85,62.85,62.69,62.77,20464.5,53.3589,53.3589,53.2231,53.291,20464.5
2021-04-12 11:10:00,62.76,63.0,62.74,62.97,19627.5,53.2825,53.4863,53.2655,53.4608,19627.5
2021-04-12 11:20:00,62.99,63.05,62.97,62.98,18738.0,53.4778,53.5287,53.4608,53.4693,18738.0
2021-04-12 11:30:00,62.99,63.01,62.84,62.96,13650.0,53.4778,53.4948,53.3504,53.4523,13650.0
2021-04-12 11:40:00,62.99,63.06,62.96,63.06,16576.5,53.4778,53.5372,53.4523,53.5372,16576.5
2021-04-12 11:50:00,63.06,63.13,63.01,63.01,14244.0,53.5372,53.5966,53.4948,53.4948,14244.0
2021-04-12 12:00:00,63.02,63.03,62.91,62.97,13786.5,53.5033,53.5118,53.4099,53.4608,13786.5
2021-04-12 12:10:00,63.0,63.21,62.99,63.17,37686.0,53.4863,53.6646,53.4778,53.6306,37686.0
2021-04-12 12:20:00,63.19,63.31,63.16,63.31,46311.0,53.6476,53.7495,53.6221,53.7495,46311.0
2021-04-12 12:30:00,63.31,63.31,63.11,63.13,14250.0,53.7495,53.7495,53.5797,53.5966,14250.0
2021-04-12 12:40:00,63.15,63.25,63.12,63.25,16950.0,53.6136,53.6985,53.5882,53.6985,16950.0
2021-04-12 12:50:00,63.26,63.28,63.17,63.17,12384.0,53.707,53.724,53.6306,53.6306,12384.0
2021-04-12 13:00:00,63.17,63.23,63.08,63.17,17910.0,53.6306,53.6815,53.5542,53.6306,17910.0
2021-04-12 13:10:00,63.15,63.19,63.13,63.17,12987.0,53.6136,53.6476,53.5966,53.6306,12987.0
2021-04-12 13:20:00,63.17,63.17,63.08,63.09,19677.0,53.6306,53.6306,53.5542,53.5627,19677.0
2021-04-12 13:30:00,63.1,63.18,63.1,63.16,29832.0,53.5712,53.6391,53.5712,53.6221,29832.0
2021-04-12 13:40:00,63.15,63.17,63.12,63.15,18022.5,53.6136,53.6306,53.5882,53.6136,18022.5
2021-04-12 13:50:00,63.17,63.17,63.12,63.15,16917.0,53.6306,53.6306,53.5882,53.6136,16917.0
2021-04-12 14:00:00,63.15,63.23,63.15,63.22,20599.5,53.6136,53.6815,53.6136,53.6731,20599.5
2021-04-12 14:10:00,63.23,63.29,63.23,63.27,23248.5,53.6815,53.7325,53.6815,53.7155,23248.5
2021-04-12 14:20:00,63.27,63.32,63.25,63.31,26200.5,53.7155,53.758,53.6985,53.7495,26200.5
2021-04-12 14:30:00,63.32,63.35,63.17,63.22,30114.0,53.758,53.7834,53.6306,53.6731,30114.0
2021-04-12 14:40:00,63.2,63.23,63.15,63.21,18507.0,53.6561,53.6815,53.6136,53.6646,18507.0
2021-04-12 14:50:00,63.21,63.32,63.18,63.29,32434.5,53.6646,53.758,53.6391,53.7325,32434.5
2021-04-12 15:00:00,63.3,63.35,63.23,63.31,26241.0,53.741,53.7834,53.6815,53.7495,26241.0
2021-04-12 15:10:00,63.31,63.33,63.25,63.33,41755.5,53.7495,53.7664,53.6985,53.7664,41755.5
2021-04-12 15:20:00,63.33,63.44,63.33,63.44,36288.0,53.7664,53.8598,53.7664,53.8598,36288.0
2021-04-12 15:30:00,63.44,63.46,63.33,63.45,66993.0,53.8598,53.8768,53.7664,53.8683,66993.0
2021-04-12 15:40:00,63.45,63.55,63.39,63.51,65685.0,53.8683,53.9532,53.8174,53.9193,65685.0
2021-04-12 15:50:00,63.51,63.57,63.45,63.53,209824.5,53.9193,53.9702,53.8683,53.9362,209824.5
2021-04-13 09:30:00,63.35,63.53,63.29,63.3,48556.5,53.7834,53.9362,53.7325,53.741,48556.5
2021-04-13 09:40:00,63.25,63.31,62.99,63.03,25612.5,53.6985,53.7495,53.4778,53.5118,25612.5
2021-04-13 09:50:00,63.03,63.24,62.98,63.22,27399.0,53.5118,53.69,53.4693,53.6731,27399.0
2021-04-13 10:00:00,63.24,63.29,63.18,63.23,38335.5,53.69,53.7325,53.6391,53.6815,38335.5
2021-04-13 10:10:00,63.23,63.35,63.23,63.33,40644.0,53.6815,53.7834,53.6815,53.7664,40644.0
2021-04-13 10:20:00,63.33,63.48,63.27,63.29,72597.0,53.7664,53.8938,53.7155,53.7325,72597.0
2021-04-13 10:30:00,63.27,63.32,63.09,63.09,33267.0,53.7155,53.758,53.5627,53.5627,33267.0
2021-04-13 10:40:00,63.09,63.24,63.06,63.17,44262.0,53.5627,53.69,53.5372,53.6306,44262.0
2021-04-13 10:50:00,63.17,63.19,63.0,63.03,44566.5,53.6306,53.6476,53.4863,53.5118,44566.5
2021-04-13 11:00:00,63.05,63.16,62.88,62.9,18270.0,53.5287,53.6221,53.3844,53.4014,18270.0
2021-04-13 11:10:00,62.9,62.91,62.75,62.82,16438.5,53.4014,53.4099,53.274,53.3335,16438.5
2021-04-13 11:20:00,62.85,62.96,62.8,62.83,17305.5,53.3589,53.4523,53.3165,53.342,17305.5
2021-04-13 11:30:00,62.85,62.91,62.79,62.79,11917.5,53.3589,53.4099,53.308,53.308,11917.5
2021-04-13 11:40:00,62.77,62.84,62.77,62.82,17124.0,53.291,53.3504,53.291,53.3335,17124.0
2021-04-13 11:50:00,62.83,62.86,62.72,62.73,21406.5,53.342,53.3674,53.2486,53.2571,21406.5
2021-04-13 12:00:00,62.71,62.73,62.59,62.61,20092.5,53.2401,53.2571,53.1382,53.1552,20092.5
2021-04-13 12:10:00,62.6,62.7,62.59,62.7,20673.0,53.1467,53.2316,53.1382,53.2316,20673.0
2021-04-13 12:20:00,62.72,62.75,62.63,62.69,13525.5,53.2486,53.274,53.1722,53.2231,13525.5
2021-04-13 12:30:00,62.7,62.79,62.69,62.79,11950.5,53.2316,53.308,53.2231,53.308,11950.5
2021-04-13 12:40:00,62.78,62.79,62.67,62.75,18838.5,53.2995,53.308,53.2061,53.274,18838.5
2021-04-13 12:50:00,62.76,62.85,62.74,62.74,21729.0,53.2825,53.3589,53.2655,53.2655,21729.0
2021-04-13 13:00:00,62.71,62.73,62.69,62.69,9892.5,53.2401,53.2571,53.2231,53.2231,9892.5
2021-04-13 13:10:00,62.71,62.77,62.69,62.7,12175.5,53.2401,53.291,53.2231,53.2316,12175.5
2021-04-13 13:20:00,62.71,62.73,62.69,62.71,15349.5,53.2401,53.2571,53.2231,53.2401,15349.5
2021-04-13 13:30:00,62.71,62.79,62.67,62.76,16245.0,53.2401,53.308,53.2061,53.2825,16245.0
2021-04-13 13:40:00,62.78,62.78,62.65,62.69,14119.5,53.2995,53.2995,53.1891,53.2231,14119.5
2021-04-13 13:50:00,62.68,62.75,62.67,62.75,14634.0,53.2146,53.274,53.2061,53.274,14634.0
2021-04-13 14:00:00,62.76,62.84,62.76,62.79,9372.0,53.2825,53.3504,53.2825,53.308,9372.0
2021-04-13 14:10:00,62.77,62.89,62.77,62.89,13216.5,53.291,53.3929,53.291,53.3929,13216.5
2021-04-13 14:20:00,62.91,62.99,62.89,62.99,17944.5,53.4099,53.4778,53.3929,53.4778,17944.5
2021-04-13 14:30:00,62.98,63.02,62.95,62.99,14401.5,53.4693,53.5033,53.4438,53.4778,14401.5
2021-04-13 14:40:00,63.02,63.07,62.99,63.07,10966.5,53.5033,53.5457,53.4778,53.5457,10966.5
2021-04-13 14:50:00,63.06,63.13,63.03,63.13,18285.0,53.5372,53.5966,53.5118,53.5966,18285.0
2021-04-13 15:00:00,63.13,63.21,63.09,63.14,24303.0,53.5966,53.6646,53.5627,53.6051,24303.0
2021-04-13 15:10:00,63.13,63.19,63.13,63.18,20607.0,53.5966,53.6476,53.5966,53.6391,20607.0
2021-04-13 15:20:00,63.19,63.23,63.09,63.15,22743.0,53.6476,53.6815,53.5627,53.6136,22743.0
2021-04-13 15:30:00,63.15,63.17,63.09,63.1,26829.0,53.6136,53.6306,53.5627,53.5712,26829.0
2021-04-13 15:40:00,63.09,63.15,63.03,63.12,45202.5,53.5627,53.6136,53.5118,53.5882,45202.5
2021-04-13 15:50:00,63.13,63.21,63.03,63.16,132948.0,53.5966,53.6646,53.5118,53.6221,132948.0
2021-04-14 09:30:00,63.33,63.73,63.15,63.61,50782.5,53.7664,54.106,53.6136,54.0042,50782.5
2021-04-14 09:40:00,63.65,63.79,63.47,63.55,22417.5,54.0381,54.157,53.8853,53.9532,22417.5
2021-04-14 09:50:00,63.51,63.7,63.44,63.51,14473.5,53.9193,54.0806,53.8598,53.9193,14473.5
2021-04-14 10:00:00,63.55,63.67,63.48,63.56,25554.0,53.9532,54.0551,53.8938,53.9617,25554.0
2021-04-14 10:10:00,63.54,63.55,63.19,63.31,13249.5,53.9447,53.9532,53.6476,53.7495,13249.5
2021-04-14 10:20:00,63.27,63.27,63.1,63.15,14422.5,53.7155,53.7155,53.5712,53.6136,14422.5
2021-04-14 10:30:00,63.11,63.12,63.03,63.11,28980.0,53.5797,53.5882,53.5118,53.5797,28980.0
2021-04-14 10:40:00,63.13,63.29,63.11,63.17,53598.0,53.5966,53.7325,53.5797,53.6306,53598.0
2021-04-14 10:50:00,63.15,63.2,63.06,63.1,13543.5,53.6136,53.6561,53.5372,53.5712,13543.5
2021-04-14 11:00:00,63.12,63.16,63.0,63.16,12606.0,53.5882,53.6221,53.4863,53.6221,12606.0
2021-04-14 11:10:00,63.17,63.21,63.1,63.15,13264.5,53.6306,53.6646,53.5712,53.6136,13264.5
2021-04-14 11:20:00,63.12,63.14,63.06,63.11,15025.5,53.5882,53.6051,53.5372,53.5797,15025.5
2021-04-14 11:30:00,63.09,63.12,63.03,63.05,12409.5,53.5627,53.5882,53.5118,53.5287,12409.5
2021-04-14 11:40:00,63.05,63.1,62.95,62.95,11976.0,53.5287,53.5712,53.4438,53.4438,11976.0
2021-04-14 11:50:00,62.93,62.95,62.77,62.86,17199.0,53.4269,53.4438,53.291,53.3674,17199.0
2021-04-14 12:00:00,62.84,62.87,62.81,62.86,11733.0,53.3504,53.3759,53.325,53.3674,11733.0
2021-04-14 12:10:00,62.86,62.89,62.77,62.89,14775.0,53.3674,53.3929,53.291,53.3929,14775.0
2021-04-14 12:20:00,62.89,62.93,62.88,62.92,6984.0,53.3929,53.4269,53.3844,53.4184,6984.0
2021-04-14 12:30:00,62.8,62.92,62.79,62.92,11709.0,53.3165,53.4184,53.308,53.4184,11709.0
2021-04-14 12:40:00,62.91,62.95,62.82,62.86,11910.0,53.4099,53.4438,53.3335,53.3674,11910.0
2021-04-14 12:50:00,62.86,62.9,62.76,62.76,11946.0,53.3674,53.4014,53.2825,53.2825,11946.0
2021-04-14 13:00:00,62.76,62.79,62.66,62.71,24492.0,53.2825,53.308,53.1976,53.2401,24492.0
2021-04-14 13:10:00,62.71,62.76,62.69,62.7,23689.5,53.2401,53.2825,53.2231,53.2316,23689.5
2021-04-14 13:20:00,62.71,62.81,62.7,62.8,19804.5,53.2401,53.325,53.2316,53.3165,19804.5
2021-04-14 13:30:00,62.8,62.81,62.77,62.79,10983.0,53.3165,53.325,53.291,53.308,10983.0
2021-04-14 13:40:00,62.77,62.87,62.77,62.85,11089.5,53.291,53.3759,53.291,53.3589,11089.5
2021-04-14 13:50:00,62.84,62.91,62.71,62.75,16267.5,53.3504,53.4099,53.2401,53.274,16267.5
2021-04-14 14:00:00,62.77,62.81,62.63,62.63,15406.5,53.291,53.325,53.1722,53.1722,15406.5
2021-04-14 14:10:00,62.61,62.78,62.57,62.63,17040.0,53.1552,53.2995,53.1212,53.1722,17040.0
2021-04-14 14:20:00,62.65,62.75,62.64,62.68,12250.5,53.1891,53.274,53.1806,53.2146,12250.5
2021-04-14 14:30:00,62.68,62.7,62.55,62.58,20820.0,53.2146,53.2316,53.1042,53.1297,20820.0
2021-04-14 14:40:00,62.58,62.65,62.55,62.56,25012.5,53.1297,53.1891,53.1042,53.1127,25012.5
2021-04-14 14:50:00,62.55,62.57,62.42,62.44,18729.0,53.1042,53.1212,52.9939,53.0108,18729.0
2021-04-14 15:00:00,62.41,62.5,62.36,62.45,31399.5,52.9854,53.0618,52.9429,53.0193,31399.5
2021-04-14 15:10:00,62.46,62.61,62.45,62.51,26079.0,53.0278,53.1552,53.0193,53.0703,26079.0
2021-04-14 15:20:00,62.51,62.65,62.47,62.65,31777.5,53.0703,53.1891,53.0363,53.1891,31777.5
2021-04-14 15:30:00,62.63,62.69,62.53,62.53,51097.5,53.1722,53.2231,53.0873,53.0873,51097.5
2021-04-14 15:40:00,62.53,62.61,62.49,62.51,49164.0,53.0873,53.1552,53.0533,53.0703,49164.0
2021-04-14 15:50:00,62.48,62.53,62.3,62.45,283993.5,53.0448,53.0873,52.892,53.0193,283993.5
2021-04-15 09:30:00,62.85,63.08,62.68,62.99,31081.5,53.3589,53.5542,53.2146,53.4778,31081.5
2021-04-15 09:40:00,62.95,62.95,62.59,62.59,27639.0,53.4438,53.4438,53.1382,53.1382,27639.0
2021-04-15 09:50:00,62.63,62.71,62.54,62.56,19624.5,53.1722,53.2401,53.0957,53.1127,19624.5
2021-04-15 10:00:00,62.52,62.69,62.45,62.45,21189.0,53.0788,53.2231,53.0193,53.0193,21189.0
2021-04-15 10:10:00,62.42,62.49,62.35,62.42,46536.0,52.9939,53.0533,52.9344,52.9939,46536.0
2021-04-15 10:20:00,62.41,62.51,62.41,62.49,32388.0,52.9854,53.0703,52.9854,53.0533,32388.0
2021-04-15 10:30:00,62.52,62.73,62.52,62.62,22918.5,53.0788,53.2571,53.0788,53.1637,22918.5
2021-04-15 10:40:00,62.63,62.79,62.61,62.7,20508.0,53.1722,53.308,53.1552,53.2316,20508.0
2021-04-15 10:50:00,62.7,62.77,62.66,62.77,16278.0,53.2316,53.291,53.1976,53.291,16278.0
2021-04-15 11:00:00,62.79,62.91,62.79,62.86,15030.0,53.308,53.4099,53.308,53.3674,15030.0
2021-04-15 11:10:00,62.85,62.85,62.73,62.75,21049.5,53.3589,53.3589,53.2571,53.274,21049.5
2021-04-15 11:20:00,62.76,62.9,62.74,62.89,25765.5,53.2825,53.4014,53.2655,53.3929,25765.5
2021-04-15 11:30:00,62.89,63.13,62.89,63.06,33666.0,53.3929,53.5966,53.3929,53.5372,33666.0
2021-04-15 11:40:00,63.05,63.11,62.99,63.01,13869.0,53.5287,53.5797,53.4778,53.4948,13869.0
2021-04-15 11:50:00,62.99,63.08,62.98,63.05,12580.5,53.4778,53.5542,53.4693,53.5287,12580.5
2021-04-15 12:00:00,63.05,63.05,62.95,62.99,14973.0,53.5287,53.5287,53.4438,53.4778,14973.0
2021-04-15 12:10:00,62.95,62.97,62.89,62.91,16846.5,53.4438,53.4608,53.3929,53.4099,16846.5
2021-04-15 12:20:00,62.89,62.9,62.84,62.89,15049.5,53.3929,53.4014,53.3504,53.3929,15049.5
2021-04-15 12:30:00,62.9,62.91,62.84,62.87,18892.5,53.4014,53.4099,53.3504,53.3759,18892.5
2021-04-15 12:40:00,62.85,62.89,62.75,62.76,31452.0,53.3589,53.3929,53.274,53.2825,31452.0
2021-04-15 12:50:00,62.77,62.77,62.69,62.7,22750.5,53.291,53.291,53.2231,53.2316,22750.5
2021-04-15 13:00:00,62.71,62.75,62.71,62.71,20239.5,53.2401,53.274,53.2401,53.2401,20239.5
2021-04-15 13:10:00,62.73,62.73,62.63,62.66,19207.5,53.2571,53.2571,53.1722,53.1976,19207.5
2021-04-15 13:20:00,62.69,62.69,62.63,62.65,21244.5,53.2231,53.2231,53.1722,53.1891,21244.5
2021-04-15 13:30:00,62.65,62.73,62.59,62.63,29733.0,53.1891,53.2571,53.1382,53.1722,29733.0
2021-04-15 13:40:00,62.65,62.71,62.64,62.67,29686.5,53.1891,53.2401,53.1806,53.2061,29686.5
2021-04-15 13:50:00,62.68,62.85,62.64,62.79,10999.5,53.2146,53.3589,53.1806,53.308,10999.5
2021-04-15 14:00:00,62.81,62.91,62.79,62.81,20560.5,53.325,53.4099,53.308,53.325,20560.5
2021-04-15 14:10:00,62.83,62.87,62.77,62.86,21439.5,53.342,53.3759,53.291,53.3674,21439.5
2021-04-15 14:20:00,62.86,63.11,62.86,63.05,16420.5,53.3674,53.5797,53.3674,53.5287,16420.5
2021-04-15 14:30:00,63.08,63.17,63.06,63.11,9796.5,53.5542,53.6306,53.5372,53.5797,9796.5
2021-04-15 14:40:00,63.11,63.22,63.05,63.06,17473.5,53.5797,53.6731,53.5287,53.5372,17473.5
2021-04-15 14:50:00,63.07,63.15,63.03,63.06,16777.5,53.5457,53.6136,53.5118,53.5372,16777.5
2021-04-15 15:00:00,63.09,63.19,63.07,63.12,23218.5,53.5627,53.6476,53.5457,53.5882,23218.5
2021-04-15 15:10:00,63.11,63.13,62.99,63.1,22092.0,53.5797,53.5966,53.4778,53.5712,22092.0
2021-04-15 15:20:00,63.12,63.17,63.03,63.17,22557.0,53.5882,53.6306,53.5118,53.6306,22557.0
2021-04-15 15:30:00,63.17,63.33,63.16,63.3,49663.5,53.6306,53.7664,53.6221,53.741,49663.5
2021-04-15 15:40:00,63.31,63.39,63.25,63.3,66639.0,53.7495,53.8174,53.6985,53.741,66639.0
2021-04-15 15:50:00,63.28,63.36,63.23,63.35,199756.5,53.724,53.7919,53.6815,53.7834,199756.5
2021-04-16 09:30:00,63.52,63.88,63.36,63.71,152733.0,53.9278,54.2334,53.7919,54.0891,152733.0
2021-04-16 09:40:00,63.71,63.77,63.41,63.55,21205.5,54.0891,54.14,53.8344,53.9532,21205.5
2021-04-16 09:50:00,63.51,63.53,63.29,63.44,20419.5,53.9193,53.9362,53.7325,53.8598,20419.5
2021-04-16 10:00:00,63.45,63.45,63.21,63.26,21142.5,53.8683,53.8683,53.6646,53.707,21142.5
2021-04-16 10:10:00,63.23,63.25,63.07,63.15,15894.0,53.6815,53.6985,53.5457,53.6136,15894.0
2021-04-16 10:20:00,63.11,63.15,63.03,63.05,45039.0,53.5797,53.6136,53.5118,53.5287,45039.0
2021-04-16 10:30:00,63.07,63.24,63.05,63.24,23742.0,53.5457,53.69,53.5287,53.69,23742.0
2021-04-16 10:40:00,63.32,63.35,63.17,63.17,11446.5,53.758,53.7834,53.6306,53.6306,11446.5
2021-04-16 10:50:00,63.11,63.16,63.08,63.1,20307.0,53.5797,53.6221,53.5542,53.5712,20307.0
2021-04-16 11:00:00,63.11,63.21,63.03,63.09,46200.0,53.5797,53.6646,53.5118,53.5627,46200.0
2021-04-16 11:10:00,63.09,63.15,62.95,63.11,53958.0,53.5627,53.6136,53.4438,53.5797,53958.0
2021-04-16 11:20:00,63.13,63.2,62.87,62.91,22141.5,53.5966,53.6561,53.3759,53.4099,22141.5
2021-04-16 11:30:00,62.91,63.0,62.87,62.87,22044.0,53.4099,53.4863,53.3759,53.3759,22044.0
2021-04-16 11:40:00,62.89,62.94,62.88,62.91,14499.0,53.3929,53.4353,53.3844,53.4099,14499.0
2021-04-16 11:50:00,62.92,62.95,62.79,62.79,19296.0,53.4184,53.4438,53.308,53.308,19296.0
2021-04-16 12:00:00,62.79,62.93,62.77,62.85,14916.0,53.308,53.4269,53.291,53.3589,14916.0
2021-04-16 12:10:00,62.81,62.85,62.72,62.72,11518.5,53.325,53.3589,53.2486,53.2486,11518.5
2021-04-16 12:20:00,62.73,62.77,62.72,62.74,10798.5,53.2571,53.291,53.2486,53.2655,10798.5
2021-04-16 12:30:00,62.72,62.79,62.65,62.79,14787.0,53.2486,53.308,53.1891,53.308,14787.0
2021-04-16 12:40:00,62.77,62.81,62.73,62.73,9355.5,53.291,53.325,53.2571,53.2571,9355.5
2021-04-16 12:50:00,62.72,62.77,62.66,62.77,16060.5,53.2486,53.291,53.1976,53.291,16060.5
2021-04-16 13:00:00,62.8,62.8,62.69,62.73,10383.0,53.3165,53.3165,53.2231,53.2571,10383.0
2021-04-16 13:10:00,62.74,62.85,62.73,62.84,20208.0,53.2655,53.3589,53.2571,53.3504,20208.0
2021-04-16 13:20:00,62.84,62.99,62.84,62.88,15033.0,53.3504,53.4778,53.3504,53.3844,15033.0
2021-04-16 13:30:00,62.87,62.94,62.85,62.91,9294.0,53.3759,53.4353,53.3589,53.4099,9294.0
2021-04-16 13:40:00,62.91,62.98,62.91,62.97,15531.0,53.4099,53.4693,53.4099,53.4608,15531.0
2021-04-16 13:50:00,62.96,63.05,62.95,63.05,12081.0,53.4523,53.5287,53.4438,53.5287,12081.0
2021-04-16 14:00:00,63.05,63.15,63.05,63.11,9153.0,53.5287,53.6136,53.5287,53.5797,9153.0
2021-04-16 14:10:00,63.11,63.12,63.05,63.09,20721.0,53.5797,53.5882,53.5287,53.5627,20721.0
2021-04-16 14:20:00,63.09,63.14,63.05,63.11,29134.5,53.5627,53.6051,53.5287,53.5797,29134.5
2021-04-16 14:30:00,63.1,63.17,63.09,63.16,19797.0,53.5712,53.6306,53.5627,53.6221,19797.0
2021-04-16 14:40:00,63.15,63.22,63.13,63.15,21793.5,53.6136,53.6731,53.5966,53.6136,21793.5
2021-04-16 14:50:00,63.17,63.2,63.15,63.19,22200.0,53.6306,53.6561,53.6136,53.6476,22200.0
2021-04-16 15:00:00,63.19,63.21,63.11,63.16,18226.5,53.6476,53.6646,53.5797,53.6221,18226.5
2021-04-16 15:10:00,63.15,63.24,63.13,63.22,19495.5,53.6136,53.69,53.5966,53.6731,19495.5
2021-04-16 15:20:00,63.22,63.33,63.2,63.33,17229.0,53.6731,53.7664,53.6561,53.7664,17229.0
2021-04-16 15:30:00,63.34,63.39,63.29,63.36,28530.0,53.7749,53.8174,53.7325,53.7919,28530.0
2021-04-16 15:40:00,63.36,63.38,63.25,63.35,35592.0,53.7919,53.8089,53.6985,53.7834,35592.0
2021-04-16 15:50:00,63.35,63.41,63.21,63.28,115950.0,53.7834,53.8344,53.6646,53.724,115950.0
2021-04-19 09:30:00,63.05,63.17,62.38,62.71,40608.0,53.5287,53.6306,52.9599,53.2401,40608.0
2021-04-19 09:40:00,62.67,62.75,62.5,62.7,22477.5,53.2061,53.274,53.0618,53.2316,22477.5
2021-04-19 09:50:00,62.64,62.64,62.44,62.47,8485.5,53.1806,53.1806,53.0108,53.0363,8485.5
2021-04-19 10:00:00,62.43,62.47,62.2,62.24,28359.0,53.0024,53.0363,52.8071,52.841,28359.0
2021-04-19 10:10:00,62.22,62.37,62.2,62.25,19407.0,52.8241,52.9514,52.8071,52.8495,19407.0
2021-04-19 10:20:00,62.27,62.4,62.21,62.39,18912.0,52.8665,52.9769,52.8156,52.9684,18912.0
2021-04-19 10:30:00,62.36,62.45,62.31,62.4,18072.0,52.9429,53.0193,52.9005,52.9769,18072.0
2021-04-19 10:40:00,62.39,62.39,62.1,62.13,27111.0,52.9684,52.9684,52.7222,52.7477,27111.0
2021-04-19 10:50:00,62.11,62.26,62.11,62.13,17865.0,52.7307,52.858,52.7307,52.7477,17865.0
2021-04-19 11:00:00,62.13,62.17,61.97,61.97,46872.0,52.7477,52.7816,52.6118,52.6118,46872.0
2021-04-19 11:10:00,61.94,62.05,61.87,62.05,42475.5,52.5864,52.6797,52.5269,52.6797,42475.5
2021-04-19 11:20:00,62.07,62.12,62.05,62.12,15396.0,52.6967,52.7392,52.6797,52.7392,15396.0
2021-04-19 11:30:00,62.12,62.14,61.93,61.94,28332.0,52.7392,52.7562,52.5779,52.5864,28332.0
2021-04-19 11:40:00,61.95,62.03,61.89,61.97,22143.0,52.5948,52.6628,52.5439,52.6118,22143.0
2021-04-19 11:50:00,61.99,62.05,61.95,62.03,29155.5,52.6288,52.6797,52.5948,52.6628,29155.5
2021-04-19 12:00:00,62.03,62.27,61.96,62.24,31716.0,52.6628,52.8665,52.6033,52.841,31716.0
2021-04-19 12:10:00,62.2,62.26,62.15,62.19,22326.0,52.8071,52.858,52.7646,52.7986,22326.0
2021-04-19 12:20:00,62.21,62.23,62.13,62.22,28606.5,52.8156,52.8326,52.7477,52.8241,28606.5
2021-04-19 12:30:00,62.21,62.22,62.11,62.15,20598.0,52.8156,52.8241,52.7307,52.7646,20598.0
2021-04-19 12:40:00,62.14,62.15,62.05,62.11,23508.0,52.7562,52.7646,52.6797,52.7307,23508.0
2021-04-19 12:50:00,62.1,62.15,61.97,61.98,26388.0,52.7222,52.7646,52.6118,52.6203,26388.0
2021-04-19 13:00:00,61.97,62.07,61.97,61.98,20259.0,52.6118,52.6967,52.6118,52.6203,20259.0
2021-04-19 13:10:00,61.98,62.06,61.98,62.0,20839.5,52.6203,52.6882,52.6203,52.6373,20839.5
2021-04-19 13:20:00,62.0,62.03,61.92,61.94,18525.0,52.6373,52.6628,52.5694,52.5864,18525.0
2021-04-19 13:30:00,61.93,62.01,61.9,61.99,16330.5,52.5779,52.6458,52.5524,52.6288,16330.5
2021-04-19 13:40:00,61.99,62.01,61.88,61.91,17385.0,52.6288,52.6458,52.5354,52.5609,17385.0
2021-04-19 13:50:00,61.93,62.01,61.89,61.94,11214.0,52.5779,52.6458,52.5439,52.5864,11214.0
2021-04-19 14:00:00,61.93,61.99,61.89,61.89,16552.5,52.5779,52.6288,52.5439,52.5439,16552.5
2021-04-19 14:10:00,61.91,62.06,61.91,61.97,24328.5,52.5609,52.6882,52.5609,52.6118,24328.5
2021-04-19 14:20:00,61.98,62.1,61.83,61.99,155242.5,52.6203,52.7222,52.493,52.6288,155242.5
2021-04-19 14:30:00,62.0,62.08,61.97,62.01,25306.5,52.6373,52.7052,52.6118,52.6458,25306.5
2021-04-19 14:40:00,62.01,62.13,61.99,62.09,43386.0,52.6458,52.7477,52.6288,52.7137,43386.0
2021-04-19 14:50:00,62.1,62.16,62.06,62.06,31018.5,52.7222,52.7731,52.6882,52.6882,31018.5
2021-04-19 15:00:00,62.05,62.11,62.05,62.07,22999.5,52.6797,52.7307,52.6797,52.6967,22999.5
2021-04-19 15:10:00,62.09,62.11,61.97,62.02,25222.5,52.7137,52.7307,52.6118,52.6543,25222.5
2021-04-19 15:20:00,62.01,62.05,61.97,62.01,30733.5,52.6458,52.6797,52.6118,52.6458,30733.5
2021-04-19 15:30:00,62.01,62.11,62.0,62.1,48916.5,52.6458,52.7307,52.6373,52.7222,48916.5
2021-04-19 15:40:00,62.09,62.19,62.03,62.07,70665.0,52.7137,52.7986,52.6628,52.6967,70665.0
2021-04-19 15:50:00,62.06,62.26,62.05,62.24,190048.5,52.6882,52.858,52.6797,52.841,190048.5
2021-04-20 09:30:00,62.11,62.49,62.11,62.23,38032.5,52.7307,53.0533,52.7307,52.8326,38032.5
2021-04-20 09:40:00,62.21,62.32,62.05,62.09,23014.5,52.8156,52.909,52.6797,52.7137,23014.5
2021-04-20 09:50:00,62.09,62.13,61.89,61.95,18069.0,52.7137,52.7477,52.5439,52.5948,18069.0
2021-04-20 10:00:00,62.0,62.01,61.88,61.97,14569.5,52.6373,52.6458,52.5354,52.6118,14569.5
2021-04-20 10:10:00,61.94,62.05,61.94,62.02,26341.5,52.5864,52.6797,52.5864,52.6543,26341.5
2021-04-20 10:20:00,62.01,62.03,61.93,61.96,20125.5,52.6458,52.6628,52.5779,52.6033,20125.5
2021-04-20 10:30:00,61.95,61.95,61.62,61.64,29586.0,52.5948,52.5948,52.3147,52.3317,29586.0
2021-04-20 10:40:00,61.62,61.63,61.49,61.59,27402.0,52.3147,52.3232,52.2043,52.2892,27402.0
2021-04-20 10:50:00,61.57,61.67,61.51,61.67,30855.0,52.2722,52.3571,52.2213,52.3571,30855.0
2021-04-20 11:00:00,61.67,61.7,61.45,61.51,66811.5,52.3571,52.3826,52.1703,52.2213,66811.5
2021-04-20 11:10:00,61.53,61.57,61.39,61.5,42366.0,52.2383,52.2722,52.1194,52.2128,42366.0
2021-04-20 11:20:00,61.51,61.57,61.37,61.44,23629.5,52.2213,52.2722,52.1024,52.1619,23629.5
2021-04-20 11:30:00,61.41,61.5,61.24,61.34,18405.0,52.1364,52.2128,51.9921,52.077,18405.0
2021-04-20 11:40:00,61.34,61.38,61.27,61.36,25051.5,52.077,52.1109,52.0175,52.0939,25051.5
2021-04-20 11:50:00,61.34,61.49,61.33,61.45,33666.0,52.077,52.2043,52.0685,52.1703,33666.0
2021-04-20 12:00:00,61.43,61.43,61.33,61.35,28440.0,52.1534,52.1534,52.0685,52.0854,28440.0
2021-04-20 12:10:00,61.35,61.43,61.33,61.41,49243.5,52.0854,52.1534,52.0685,52.1364,49243.5
2021-04-20 12:20:00,61.4,61.42,61.35,61.41,26245.5,52.1279,52.1449,52.0854,52.1364,26245.5
2021-04-20 12:30:00,61.4,61.44,61.33,61.36,233941.5,52.1279,52.1619,52.0685,52.0939,233941.5
2021-04-20 12:40:00,61.35,61.36,61.27,61.34,34759.5,52.0854,52.0939,52.0175,52.077,34759.5
2021-04-20 12:50:00,61.34,61.45,61.3,61.42,18258.0,52.077,52.1703,52.043,52.1449,18258.0
2021-04-20 13:00:00,61.44,61.45,61.39,61.43,17847.0,52.1619,52.1703,52.1194,52.1534,17847.0
2021-04-20 13:10:00,61.43,61.51,61.37,61.49,28908.0,52.1534,52.2213,52.1024,52.2043,28908.0
2021-04-20 13:20:00,61.5,61.5,61.32,61.39,21558.0,52.2128,52.2128,52.06,52.1194,21558.0
2021-04-20 13:30:00,61.37,61.39,61.21,61.22,18267.0,52.1024,52.1194,51.9666,51.9751,18267.0
2021-04-20 13:40:00,61.23,61.27,61.19,61.23,20151.0,51.9836,52.0175,51.9496,51.9836,20151.0
2021-04-20 13:50:00,61.22,61.34,61.2,61.33,21871.5,51.9751,52.077,51.9581,52.0685,21871.5
2021-04-20 14:00:00,61.33,61.35,61.25,61.35,55284.0,52.0685,52.0854,52.0006,52.0854,55284.0
2021-04-20 14:10:00,61.35,61.42,61.33,61.41,30759.0,52.0854,52.1449,52.0685,52.1364,30759.0
2021-04-20 14:20:00,61.43,61.43,61.29,61.31,76035.0,52.1534,52.1534,52.0345,52.0515,76035.0
2021-04-20 14:30:00,61.29,61.31,61.23,61.28,39258.0,52.0345,52.0515,51.9836,52.026,39258.0
2021-04-20 14:40:00,61.29,61.42,61.25,61.41,34920.0,52.0345,52.1449,52.0006,52.1364,34920.0
2021-04-20 14:50:00,61.39,61.45,61.28,61.31,75504.0,52.1194,52.1703,52.026,52.0515,75504.0
2021-04-20 15:00:00,61.32,61.4,61.3,61.35,49455.0,52.06,52.1279,52.043,52.0854,49455.0
2021-04-20 15:10:00,61.37,61.43,61.31,61.38,114433.5,52.1024,52.1534,52.0515,52.1109,114433.5
2021-04-20 15:20:00,61.37,61.48,61.36,61.48,40270.5,52.1024,52.1958,52.0939,52.1958,40270.5
2021-04-20 15:30:00,61.48,61.61,61.46,61.56,77445.0,52.1958,52.3062,52.1788,52.2637,77445.0
2021-04-20 15:40:00,61.57,61.65,61.57,61.63,64845.0,52.2722,52.3401,52.2722,52.3232,64845.0
2021-04-20 15:50:00,61.63,61.65,61.14,61.4,324507.0,52.3232,52.3401,51.9072,52.1279,324507.0
2021-04-21 09:30:00,61.52,61.52,60.67,61.29,113319.0,52.2298,52.2298,51.5081,52.0345,113319.0
2021-04-21 09:40:00,61.38,61.53,61.3,61.53,32073.0,52.1109,52.2383,52.043,52.2383,32073.0
2021-04-21 09:50:00,61.53,61.57,61.35,61.37,34368.0,52.2383,52.2722,52.0854,52.1024,34368.0
2021-04-21 10:00:00,61.45,61.63,61.35,61.54,106003.5,52.1703,52.3232,52.0854,52.2468,106003.5
2021-04-21 10:10:00,61.55,61.76,61.54,61.73,102964.5,52.2552,52.4335,52.2468,52.4081,102964.5
2021-04-21 10:20:00,61.76,61.87,61.71,61.81,35583.0,52.4335,52.5269,52.3911,52.476,35583.0
2021-04-21 10:30:00,61.82,61.87,61.75,61.8,22131.0,52.4845,52.5269,52.425,52.4675,22131.0
2021-04-21 10:40:00,61.81,61.93,61.71,61.85,49369.5,52.476,52.5779,52.3911,52.5099,49369.5
2021-04-21 10:50:00,61.81,61.91,61.8,61.9,36642.0,52.476,52.5609,52.4675,52.5524,36642.0
2021-04-21 11:00:00,61.89,62.03,61.83,61.93,90327.0,52.5439,52.6628,52.493,52.5779,90327.0
2021-04-21 11:10:00,61.94,62.11,61.91,62.11,31548.0,52.5864,52.7307,52.5609,52.7307,31548.0
2021-04-21 11:20:00,62.13,62.13,61.91,61.95,38790.0,52.7477,52.7477,52.5609,52.5948,38790.0
2021-04-21 11:30:00,61.95,62.02,61.85,61.87,19660.5,52.5948,52.6543,52.5099,52.5269,19660.5
2021-04-21 11:40:00,61.87,61.92,61.81,61.81,21369.0,52.5269,52.5694,52.476,52.476,21369.0
2021-04-21 11:50:00,61.85,61.87,61.79,61.84,19347.0,52.5099,52.5269,52.459,52.5015,19347.0
2021-04-21 12:00:00,61.85,61.87,61.75,61.79,28368.0,52.5099,52.5269,52.425,52.459,28368.0
2021-04-21 12:10:00,61.79,61.91,61.75,61.87,19542.0,52.459,52.5609,52.425,52.5269,19542.0
2021-04-21 12:20:00,61.89,61.91,61.81,61.82,22333.5,52.5439,52.5609,52.476,52.4845,22333.5
2021-04-21 12:30:00,61.82,61.9,61.79,61.85,122127.0,52.4845,52.5524,52.459,52.5099,122127.0
2021-04-21 12:40:00,61.83,61.89,61.79,61.84,76947.0,52.493,52.5439,52.459,52.5015,76947.0
2021-04-21 12:50:00,61.84,61.87,61.8,61.83,178176.0,52.5015,52.5269,52.4675,52.493,178176.0
2021-04-21 13:00:00,61.83,61.87,61.71,61.73,156198.0,52.493,52.5269,52.3911,52.4081,156198.0
2021-04-21 13:10:00,61.73,62.03,61.7,61.93,72897.0,52.4081,52.6628,52.3826,52.5779,72897.0
2021-04-21 13:20:00,61.92,61.98,61.85,61.91,16662.0,52.5694,52.6203,52.5099,52.5609,16662.0
2021-04-21 13:30:00,61.91,61.94,61.85,61.87,27124.5,52.5609,52.5864,52.5099,52.5269,27124.5
2021-04-21 13:40:00,61.87,61.98,61.87,61.97,19564.5,52.5269,52.6203,52.5269,52.6118,19564.5
2021-04-21 13:50:00,61.97,62.09,61.97,62.04,24195.0,52.6118,52.7137,52.6118,52.6713,24195.0
2021-04-21 14:00:00,62.05,62.13,62.04,62.05,25705.5,52.6797,52.7477,52.6713,52.6797,25705.5
2021-04-21 14:10:00,62.05,62.21,62.03,62.15,25440.0,52.6797,52.8156,52.6628,52.7646,25440.0
2021-04-21 14:20:00,62.15,62.18,62.11,62.11,24582.0,52.7646,52.7901,52.7307,52.7307,24582.0
2021-04-21 14:30:00,62.11,62.16,62.01,62.06,63072.0,52.7307,52.7731,52.6458,52.6882,63072.0
2021-04-21 14:40:00,62.06,62.16,62.06,62.15,22482.0,52.6882,52.7731,52.6882,52.7646,22482.0
2021-04-21 14:50:00,62.15,62.25,62.07,62.23,133654.5,52.7646,52.8495,52.6967,52.8326,133654.5
2021-04-21 15:00:00,62.24,62.33,62.22,62.28,41391.0,52.841,52.9175,52.8241,52.875,41391.0
2021-04-21 15:10:00,62.28,62.41,62.27,62.33,37914.0,52.875,52.9854,52.8665,52.9175,37914.0
2021-04-21 15:20:00,62.33,62.39,62.27,62.29,32728.5,52.9175,52.9684,52.8665,52.8835,32728.5
2021-04-21 15:30:00,62.31,62.46,62.29,62.34,38571.0,52.9005,53.0278,52.8835,52.9259,38571.0
2021-04-21 15:40:00,62.35,62.39,62.29,62.36,46107.0,52.9344,52.9684,52.8835,52.9429,46107.0
2021-04-21 15:50:00,62.37,62.46,62.32,62.42,177477.0,52.9514,53.0278,52.909,52.9939,177477.0
2021-04-22 09:30:00,62.35,62.49,62.15,62.15,47037.0,52.9344,53.0533,52.7646,52.7646,47037.0
2021-04-22 09:40:00,62.17,62.42,61.97,62.06,34161.0,52.7816,52.9939,52.6118,52.6882,34161.0
2021-04-22 09:50:00,62.11,62.37,62.03,62.19,79638.0,52.7307,52.9514,52.6628,52.7986,79638.0
2021-04-22 10:00:00,62.19,62.33,62.03,62.3,41407.5,52.7986,52.9175,52.6628,52.892,41407.5
2021-04-22 10:10:00,62.32,62.33,61.91,61.91,28390.5,52.909,52.9175,52.5609,52.5609,28390.5
2021-04-22 10:20:00,61.93,62.01,61.84,61.98,15090.0,52.5779,52.6458,52.5015,52.6203,15090.0
2021-04-22 10:30:00,61.96,62.21,61.95,62.19,16204.5,52.6033,52.8156,52.5948,52.7986,16204.5
2021-04-22 10:40:00,62.19,62.27,62.17,62.21,18399.0,52.7986,52.8665,52.7816,52.8156,18399.0
2021-04-22 10:50:00,62.2,62.3,62.17,62.21,16174.5,52.8071,52.892,52.7816,52.8156,16174.5
2021-04-22 11:00:00,62.22,62.31,62.13,62.26,48511.5,52.8241,52.9005,52.7477,52.858,48511.5
2021-04-22 11:10:00,62.24,62.25,62.15,62.19,22542.0,52.841,52.8495,52.7646,52.7986,22542.0
2021-04-22 11:20:00,62.21,62.23,62.15,62.19,36888.0,52.8156,52.8326,52.7646,52.7986,36888.0
2021-04-22 11:30:00,62.17,62.24,62.14,62.14,40980.0,52.7816,52.841,52.7562,52.7562,40980.0
2021-04-22 11:40:00,62.14,62.2,62.13,62.16,12345.0,52.7562,52.8071,52.7477,52.7731,12345.0
2021-04-22 11:50:00,62.13,62.29,62.13,62.21,15699.0,52.7477,52.8835,52.7477,52.8156,15699.0
2021-04-22 12:00:00,62.2,62.21,62.09,62.15,15958.5,52.8071,52.8156,52.7137,52.7646,15958.5
2021-04-22 12:10:00,62.13,62.18,62.11,62.11,28177.5,52.7477,52.7901,52.7307,52.7307,28177.5
2021-04-22 12:20:00,62.12,62.15,62.07,62.07,16243.5,52.7392,52.7646,52.6967,52.6967,16243.5
2021-04-22 12:30:00,62.08,62.14,62.07,62.07,16155.0,52.7052,52.7562,52.6967,52.6967,16155.0
2021-04-22 12:40:00,62.06,62.09,62.03,62.04,15583.5,52.6882,52.7137,52.6628,52.6713,15583.5
2021-04-22 12:50:00,62.05,62.15,62.05,62.09,14770.5,52.6797,52.7646,52.6797,52.7137,14770.5
2021-04-22 13:00:00,62.1,62.13,61.67,61.75,50710.5,52.7222,52.7477,52.3571,52.425,50710.5
2021-04-22 13:10:00,61.74,61.75,61.52,61.52,19200.0,52.4166,52.425,52.2298,52.2298,19200.0
2021-04-22 13:20:00,61.57,61.75,61.53,61.72,33618.0,52.2722,52.425,52.2383,52.3996,33618.0
2021-04-22 13:30:00,61.72,61.75,61.65,61.66,16470.0,52.3996,52.425,52.3401,52.3486,16470.0
2021-04-22 13:40:00,61.67,61.67,61.37,61.37,19972.5,52.3571,52.3571,52.1024,52.1024,19972.5
2021-04-22 13:50:00,61.37,61.43,61.22,61.34,25707.0,52.1024,52.1534,51.9751,52.077,25707.0
2021-04-22 14:00:00,61.33,61.53,61.26,61.48,23010.0,52.0685,52.2383,52.009,52.1958,23010.0
2021-04-22 14:10:00,61.47,61.54,61.4,61.49,54255.0,52.1873,52.2468,52.1279,52.2043,54255.0
2021-04-22 14:20:00,61.49,61.53,61.36,61.52,25251.0,52.2043,52.2383,52.0939,52.2298,25251.0
2021-04-22 14:30:00,61.52,61.54,61.41,61.52,48772.5,52.2298,52.2468,52.1364,52.2298,48772.5
2021-04-22 14:40:00,61.51,61.71,61.47,61.63,101275.5,52.2213,52.3911,52.1873,52.3232,101275.5
2021-04-22 14:50:00,61.65,61.69,61.57,61.58,65914.5,52.3401,52.3741,52.2722,52.2807,65914.5
2021-04-22 15:00:00,61.59,61.65,61.46,61.47,28432.5,52.2892,52.3401,52.1788,52.1873,28432.5
2021-04-22 15:10:00,61.45,61.55,61.37,61.42,26169.0,52.1703,52.2552,52.1024,52.1449,26169.0
2021-04-22 15:20:00,61.43,61.49,61.33,61.49,24643.5,52.1534,52.2043,52.0685,52.2043,24643.5
2021-04-22 15:30:00,61.47,61.56,61.44,61.46,28479.0,52.1873,52.2637,52.1619,52.1788,28479.0
2021-04-22 15:40:00,61.45,61.54,61.41,61.42,42295.5,52.1703,52.2468,52.1364,52.1449,42295.5
2021-04-22 15:50:00,61.43,61.48,61.33,61.47,243930.0,52.1534,52.1958,52.0685,52.1873,243930.0
2021-04-23 09:30:00,62.57,62.57,61.57,61.85,42688.5,53.1212,53.1212,52.2722,52.5099,42688.5
2021-04-23 09:40:00,61.71,61.97,61.7,61.8,24591.0,52.3911,52.6118,52.3826,52.4675,24591.0
2021-04-23 09:50:00,61.84,61.88,61.78,61.85,26266.5,52.5015,52.5354,52.4505,52.5099,26266.5
2021-04-23 10:00:00,61.87,61.97,61.85,61.91,28777.5,52.5269,52.6118,52.5099,52.5609,28777.5
2021-04-23 10:10:00,61.89,61.95,61.79,61.81,20583.0,52.5439,52.5948,52.459,52.476,20583.0
2021-04-23 10:20:00,61.82,61.95,61.78,61.93,31702.5,52.4845,52.5948,52.4505,52.5779,31702.5
2021-04-23 10:30:00,61.92,62.07,61.9,61.99,36621.0,52.5694,52.6967,52.5524,52.6288,36621.0
2021-04-23 10:40:00,61.99,62.0,61.83,61.89,24747.0,52.6288,52.6373,52.493,52.5439,24747.0
2021-04-23 10:50:00,61.88,62.03,61.83,62.03,38016.0,52.5354,52.6628,52.493,52.6628,38016.0
2021-04-23 11:00:00,62.03,62.19,62.03,62.12,22630.5,52.6628,52.7986,52.6628,52.7392,22630.5
2021-04-23 11:10:00,62.12,62.29,62.11,62.28,40506.0,52.7392,52.8835,52.7307,52.875,40506.0
2021-04-23 11:20:00,62.3,62.3,62.15,62.15,33993.0,52.892,52.892,52.7646,52.7646,33993.0
2021-04-23 11:30:00,62.13,62.19,62.07,62.1,47688.0,52.7477,52.7986,52.6967,52.7222,47688.0
2021-04-23 11:40:00,62.11,62.14,62.02,62.08,30094.5,52.7307,52.7562,52.6543,52.7052,30094.5
2021-04-23 11:50:00,62.06,62.12,62.04,62.05,21723.0,52.6882,52.7392,52.6713,52.6797,21723.0
2021-04-23 12:00:00,62.08,62.13,62.07,62.1,44086.5,52.7052,52.7477,52.6967,52.7222,44086.5
2021-04-23 12:10:00,62.09,62.11,62.05,62.09,27885.0,52.7137,52.7307,52.6797,52.7137,27885.0
2021-04-23 12:20:00,62.09,62.11,61.93,61.95,28587.0,52.7137,52.7307,52.5779,52.5948,28587.0
2021-04-23 12:30:00,61.96,62.11,61.96,62.08,22855.5,52.6033,52.7307,52.6033,52.7052,22855.5
2021-04-23 12:40:00,62.09,62.15,62.06,62.15,25890.0,52.7137,52.7646,52.6882,52.7646,25890.0
2021-04-23 12:50:00,62.15,62.16,62.09,62.13,14908.5,52.7646,52.7731,52.7137,52.7477,14908.5
2021-04-23 13:00:00,62.15,62.15,62.05,62.08,24169.5,52.7646,52.7646,52.6797,52.7052,24169.5
2021-04-23 13:10:00,62.07,62.19,62.07,62.17,14766.0,52.6967,52.7986,52.6967,52.7816,14766.0
2021-04-23 13:20:00,62.16,62.19,62.11,62.19,12372.0,52.7731,52.7986,52.7307,52.7986,12372.0
2021-04-23 13:30:00,62.19,62.27,62.19,62.23,8518.5,52.7986,52.8665,52.7986,52.8326,8518.5
2021-04-23 13:40:00,62.23,62.25,62.15,62.16,22686.0,52.8326,52.8495,52.7646,52.7731,22686.0
2021-04-23 13:50:00,62.16,62.17,62.01,62.03,51484.5,52.7731,52.7816,52.6458,52.6628,51484.5
2021-04-23 14:00:00,62.03,62.06,61.97,62.01,61857.0,52.6628,52.6882,52.6118,52.6458,61857.0
2021-04-23 14:10:00,61.99,62.04,61.97,61.97,57987.0,52.6288,52.6713,52.6118,52.6118,57987.0
2021-04-23 14:20:00,61.97,62.09,61.97,62.03,46320.0,52.6118,52.7137,52.6118,52.6628,46320.0
2021-04-23 14:30:00,62.03,62.14,61.95,62.14,20574.0,52.6628,52.7562,52.5948,52.7562,20574.0
2021-04-23 14:40:00,62.13,62.29,62.13,62.29,11914.5,52.7477,52.8835,52.7477,52.8835,11914.5
2021-04-23 14:50:00,62.27,62.31,62.23,62.25,25059.0,52.8665,52.9005,52.8326,52.8495,25059.0
2021-04-23 15:00:00,62.26,62.29,62.05,62.13,121260.0,52.858,52.8835,52.6797,52.7477,121260.0
2021-04-23 15:10:00,62.14,62.41,62.13,62.4,66271.5,52.7562,52.9854,52.7477,52.9769,66271.5
2021-04-23 15:20:00,62.41,62.44,62.37,62.41,24714.0,52.9854,53.0108,52.9514,52.9854,24714.0
2021-04-23 15:30:00,62.4,62.44,62.34,62.35,31741.5,52.9769,53.0108,52.9259,52.9344,31741.5
2021-04-23 15:40:00,62.34,62.4,62.23,62.23,59659.5,52.9259,52.9769,52.8326,52.8326,59659.5
2021-04-23 15:50:00,62.24,62.31,62.2,62.23,193576.5,52.841,52.9005,52.8071,52.8326,193576.5
2021-04-26 09:30:00,62.31,62.55,62.15,62.47,67392.0,52.9005,53.1042,52.7646,53.0363,67392.0
2021-04-26 09:40:00,62.4,62.52,62.17,62.21,53331.0,52.9769,53.0788,52.7816,52.8156,53331.0
2021-04-26 09:50:00,62.21,62.25,61.89,62.13,43657.5,52.8156,52.8495,52.5439,52.7477,43657.5
2021-04-26 10:00:00,62.11,62.34,62.03,62.31,39175.5,52.7307,52.9259,52.6628,52.9005,39175.5
2021-04-26 10:10:00,62.3,62.55,62.18,62.29,67992.0,52.892,53.1042,52.7901,52.8835,67992.0
2021-04-26 10:20:00,62.34,62.35,62.2,62.27,10332.0,52.9259,52.9344,52.8071,52.8665,10332.0
2021-04-26 10:30:00,62.27,62.31,62.22,62.23,15526.5,52.8665,52.9005,52.8241,52.8326,15526.5
2021-04-26 10:40:00,62.23,62.29,62.17,62.22,27660.0,52.8326,52.8835,52.7816,52.8241,27660.0
2021-04-26 10:50:00,62.21,62.25,62.14,62.18,15847.5,52.8156,52.8495,52.7562,52.7901,15847.5
2021-04-26 11:00:00,62.19,62.34,62.18,62.29,18762.0,52.7986,52.9259,52.7901,52.8835,18762.0
2021-04-26 11:10:00,62.27,62.35,62.23,62.3,17208.0,52.8665,52.9344,52.8326,52.892,17208.0
2021-04-26 11:20:00,62.35,62.36,62.27,62.31,16455.0,52.9344,52.9429,52.8665,52.9005,16455.0
2021-04-26 11:30:00,62.31,62.32,62.23,62.23,6028.5,52.9005,52.909,52.8326,52.8326,6028.5
2021-04-26 11:40:00,62.24,62.31,62.19,62.25,24712.5,52.841,52.9005,52.7986,52.8495,24712.5
2021-04-26 11:50:00,62.25,62.37,62.21,62.35,21231.0,52.8495,52.9514,52.8156,52.9344,21231.0
2021-04-26 12:00:00,62.36,62.41,62.31,62.34,19755.0,52.9429,52.9854,52.9005,52.9259,19755.0
2021-04-26 12:10:00,62.34,62.38,62.27,62.33,29794.5,52.9259,52.9599,52.8665,52.9175,29794.5
2021-04-26 12:20:00,62.31,62.32,62.12,62.13,9061.5,52.9005,52.909,52.7392,52.7477,9061.5
2021-04-26 12:30:00,62.12,62.31,62.05,62.29,50995.5,52.7392,52.9005,52.6797,52.8835,50995.5
2021-04-26 12:40:00,62.27,62.37,62.27,62.29,18999.0,52.8665,52.9514,52.8665,52.8835,18999.0
2021-04-26 12:50:00,62.29,62.38,62.27,62.35,23503.5,52.8835,52.9599,52.8665,52.9344,23503.5
2021-04-26 13:00:00,62.35,62.43,62.34,62.39,26602.5,52.9344,53.0024,52.9259,52.9684,26602.5
2021-04-26 13:10:00,62.37,62.4,62.31,62.37,49455.0,52.9514,52.9769,52.9005,52.9514,49455.0
2021-04-26 13:20:00,62.37,62.41,62.31,62.36,23184.0,52.9514,52.9854,52.9005,52.9429,23184.0
2021-04-26 13:30:00,62.35,62.35,62.27,62.31,13276.5,52.9344,52.9344,52.8665,52.9005,13276.5
2021-04-26 13:40:00,62.32,62.39,62.31,62.35,19957.5,52.909,52.9684,52.9005,52.9344,19957.5
2021-04-26 13:50:00,62.35,62.43,62.31,62.4,70989.0,52.9344,53.0024,52.9005,52.9769,70989.0
2021-04-26 14:00:00,62.39,62.47,62.39,62.41,51691.5,52.9684,53.0363,52.9684,52.9854,51691.5
2021-04-26 14:10:00,62.41,62.48,62.37,62.37,16747.5,52.9854,53.0448,52.9514,52.9514,16747.5
2021-04-26 14:20:00,62.37,62.49,62.33,62.46,74488.5,52.9514,53.0533,52.9175,53.0278,74488.5
2021-04-26 14:30:00,62.45,62.45,62.34,62.36,13129.5,53.0193,53.0193,52.9259,52.9429,13129.5
2021-04-26 14:40:00,62.35,62.5,62.34,62.47,20908.5,52.9344,53.0618,52.9259,53.0363,20908.5
2021-04-26 14:50:00,62.48,62.55,62.45,62.53,31563.0,53.0448,53.1042,53.0193,53.0873,31563.0
2021-04-26 15:00:00,62.52,62.53,62.27,62.33,31801.5,53.0788,53.0873,52.8665,52.9175,31801.5
2021-04-26 15:10:00,62.32,62.42,62.31,62.41,18418.5,52.909,52.9939,52.9005,52.9854,18418.5
2021-04-26 15:20:00,62.41,62.43,62.24,62.25,33676.5,52.9854,53.0024,52.841,52.8495,33676.5
2021-04-26 15:30:00,62.22,62.41,62.15,62.41,65821.5,52.8241,52.9854,52.7646,52.9854,65821.5
2021-04-26 15:40:00,62.4,62.46,62.24,62.25,100620.0,52.9769,53.0278,52.841,52.8495,100620.0
2021-04-26 15:50:00,62.24,62.33,62.17,62.19,220350.0,52.841,52.9175,52.7816,52.7986,220350.0
2021-04-27 09:30:00,61.79,62.2,60.74,61.03,206311.5,52.459,52.8071,51.5676,51.8138,206311.5
2021-04-27 09:40:00,61.12,61.99,61.12,61.76,76210.5,51.8902,52.6288,51.8902,52.4335,76210.5
2021-04-27 09:50:00,61.75,62.27,61.63,61.75,85578.0,52.425,52.8665,52.3232,52.425,85578.0
2021-04-27 10:00:00,61.81,61.89,61.29,61.35,48265.5,52.476,52.5439,52.0345,52.0854,48265.5
2021-04-27 10:10:00,61.31,61.41,61.2,61.29,52455.0,52.0515,52.1364,51.9581,52.0345,52455.0
2021-04-27 10:20:00,61.31,61.47,61.27,61.31,35379.0,52.0515,52.1873,52.0175,52.0515,35379.0
2021-04-27 10:30:00,61.35,61.38,61.23,61.23,36843.0,52.0854,52.1109,51.9836,51.9836,36843.0
2021-04-27 10:40:00,61.18,61.35,61.09,61.26,46927.5,51.9411,52.0854,51.8647,52.009,46927.5
2021-04-27 10:50:00,61.25,61.35,61.21,61.21,26799.0,52.0006,52.0854,51.9666,51.9666,26799.0
2021-04-27 11:00:00,61.25,61.35,60.83,60.84,152355.0,52.0006,52.0854,51.644,51.6525,152355.0
2021-04-27 11:10:00,60.87,60.88,60.2,60.5,209127.0,51.6779,51.6864,51.1091,51.3638,209127.0
2021-04-27 11:20:00,60.47,60.81,60.39,60.47,72550.5,51.3383,51.627,51.2704,51.3383,72550.5
2021-04-27 11:30:00,60.51,60.67,60.41,60.65,62656.5,51.3723,51.5081,51.2874,51.4912,62656.5
2021-04-27 11:40:00,60.62,61.03,60.58,60.82,114994.5,51.4657,51.8138,51.4317,51.6355,114994.5
2021-04-27 11:50:00,60.85,61.22,60.83,61.19,77772.0,51.661,51.9751,51.644,51.9496,77772.0
2021-04-27 12:00:00,61.15,61.39,60.81,61.01,116853.0,51.9157,52.1194,51.627,51.7968,116853.0
2021-04-27 12:10:00,61.01,61.13,60.89,60.91,52221.0,51.7968,51.8987,51.6949,51.7119,52221.0
2021-04-27 12:20:00,60.92,60.92,60.69,60.84,55318.5,51.7204,51.7204,51.5251,51.6525,55318.5
2021-04-27 12:30:00,60.88,61.28,60.87,61.17,77721.0,51.6864,52.026,51.6779,51.9326,77721.0
2021-04-27 12:40:00,61.17,61.21,60.67,60.69,86650.5,51.9326,51.9666,51.5081,51.5251,86650.5
2021-04-27 12:50:00,60.67,60.69,60.43,60.59,119670.0,51.5081,51.5251,51.3044,51.4402,119670.0
2021-04-27 13:00:00,60.55,60.57,60.29,60.34,102645.0,51.4063,51.4232,51.1855,51.228,102645.0
2021-04-27 13:10:00,60.34,60.45,60.26,60.37,73069.5,51.228,51.3214,51.1601,51.2534,73069.5
2021-04-27 13:20:00,60.36,60.42,60.26,60.39,72183.0,51.245,51.2959,51.1601,51.2704,72183.0
2021-04-27 13:30:00,60.37,60.5,60.33,60.49,81340.5,51.2534,51.3638,51.2195,51.3553,81340.5
2021-04-27 13:40:00,60.53,60.61,60.29,60.34,65589.0,51.3893,51.4572,51.1855,51.228,65589.0
2021-04-27 13:50:00,60.31,60.4,60.27,60.39,43887.0,51.2025,51.2789,51.1685,51.2704,43887.0
2021-04-27 14:00:00,60.39,60.43,60.31,60.37,59892.0,51.2704,51.3044,51.2025,51.2534,59892.0
2021-04-27 14:10:00,60.38,60.75,60.37,60.58,91887.0,51.2619,51.5761,51.2534,51.4317,91887.0
2021-04-27 14:20:00,60.61,60.87,60.59,60.79,39195.0,51.4572,51.6779,51.4402,51.61,39195.0
2021-04-27 14:30:00,60.8,60.87,60.76,60.86,42994.5,51.6185,51.6779,51.5845,51.6694,42994.5
2021-04-27 14:40:00,60.87,60.87,60.71,60.75,41947.5,51.6779,51.6779,51.5421,51.5761,41947.5
2021-04-27 14:50:00,60.73,60.83,60.67,60.75,45733.5,51.5591,51.644,51.5081,51.5761,45733.5
2021-04-27 15:00:00,60.75,60.85,60.71,60.8,38808.0,51.5761,51.661,51.5421,51.6185,38808.0
2021-04-27 15:10:00,60.8,60.91,60.79,60.91,48045.0,51.6185,51.7119,51.61,51.7119,48045.0
2021-04-27 15:20:00,60.91,60.91,60.73,60.77,43416.0,51.7119,51.7119,51.5591,51.593,43416.0
2021-04-27 15:30:00,60.78,60.97,60.75,60.83,75825.0,51.6015,51.7628,51.5761,51.644,75825.0
2021-04-27 15:40:00,60.85,60.94,60.81,60.93,99346.5,51.661,51.7374,51.627,51.7289,99346.5
2021-04-27 15:50:00,60.93,60.97,60.83,60.85,260695.5,51.7289,51.7628,51.644,51.661,260695.5
2021-04-28 09:30:00,61.7,61.81,61.01,61.32,97009.5,52.3826,52.476,51.7968,52.06,97009.5
2021-04-28 09:40:00,61.31,61.43,60.94,61.15,45606.0,52.0515,52.1534,51.7374,51.9157,45606.0
2021-04-28 09:50:00,61.14,61.2,60.85,60.86,86487.0,51.9072,51.9581,51.661,51.6694,86487.0
2021-04-28 10:00:00,60.87,60.92,60.59,60.87,78978.0,51.6779,51.7204,51.4402,51.6779,78978.0
2021-04-28 10:10:00,60.85,61.0,60.77,60.91,49369.5,51.661,51.7883,51.593,51.7119,49369.5
2021-04-28 10:20:00,60.94,60.98,60.84,60.98,49998.0,51.7374,51.7713,51.6525,51.7713,49998.0
2021-04-28 10:30:00,60.99,61.02,60.85,60.91,31519.5,51.7798,51.8053,51.661,51.7119,31519.5
2021-04-28 10:40:00,60.9,61.05,60.86,60.89,36889.5,51.7034,51.8308,51.6694,51.6949,36889.5
2021-04-28 10:50:00,60.89,60.96,60.83,60.9,33769.5,51.6949,51.7543,51.644,51.7034,33769.5
2021-04-28 11:00:00,60.89,60.89,60.79,60.81,28518.0,51.6949,51.6949,51.61,51.627,28518.0
2021-04-28 11:10:00,60.81,60.89,60.77,60.85,29554.5,51.627,51.6949,51.593,51.661,29554.5
2021-04-28 11:20:00,60.87,60.87,60.75,60.81,29577.0,51.6779,51.6779,51.5761,51.627,29577.0
2021-04-28 11:30:00,60.81,60.86,60.78,60.83,25527.0,51.627,51.6694,51.6015,51.644,25527.0
2021-04-28 11:40:00,60.83,60.85,60.69,60.7,34714.5,51.644,51.661,51.5251,51.5336,34714.5
2021-04-28 11:50:00,60.68,60.75,60.61,60.64,27933.0,51.5166,51.5761,51.4572,51.4827,27933.0
2021-04-28 12:00:00,60.62,60.75,60.59,60.72,29856.0,51.4657,51.5761,51.4402,51.5506,29856.0
2021-04-28 12:10:00,60.73,60.75,60.59,60.59,22227.0,51.5591,51.5761,51.4402,51.4402,22227.0
2021-04-28 12:20:00,60.61,60.63,60.51,60.57,28056.0,51.4572,51.4742,51.3723,51.4232,28056.0
2021-04-28 12:30:00,60.56,60.6,60.5,60.5,33033.0,51.4147,51.4487,51.3638,51.3638,33033.0
2021-04-28 12:40:00,60.49,60.51,60.42,60.51,35904.0,51.3553,51.3723,51.2959,51.3723,35904.0
2021-04-28 12:50:00,60.49,60.49,60.32,60.35,37077.0,51.3553,51.3553,51.211,51.2365,37077.0
2021-04-28 13:00:00,60.36,60.43,60.35,60.37,26113.5,51.245,51.3044,51.2365,51.2534,26113.5
2021-04-28 13:10:00,60.37,60.43,60.27,60.43,40276.5,51.2534,51.3044,51.1685,51.3044,40276.5
2021-04-28 13:20:00,60.44,60.44,60.29,60.34,24297.0,51.3129,51.3129,51.1855,51.228,24297.0
2021-04-28 13:30:00,60.34,60.42,60.31,60.41,31491.0,51.228,51.2959,51.2025,51.2874,31491.0
2021-04-28 13:40:00,60.42,60.43,60.31,60.31,34113.0,51.2959,51.3044,51.2025,51.2025,34113.0
2021-04-28 13:50:00,60.3,60.37,60.21,60.26,39157.5,51.194,51.2534,51.1176,51.1601,39157.5
2021-04-28 14:00:00,60.26,60.38,60.15,60.31,82491.0,51.1601,51.2619,51.0667,51.2025,82491.0
2021-04-28 14:10:00,60.32,60.33,60.23,60.23,62307.0,51.211,51.2195,51.1346,51.1346,62307.0
2021-04-28 14:20:00,60.24,60.29,60.17,60.25,85936.5,51.1431,51.1855,51.0836,51.1516,85936.5
2021-04-28 14:30:00,60.25,60.28,60.1,60.25,112492.5,51.1516,51.177,51.0242,51.1516,112492.5
2021-04-28 14:40:00,60.25,60.3,60.2,60.22,123096.0,51.1516,51.194,51.1091,51.1261,123096.0
2021-04-28 14:50:00,60.23,60.35,60.23,60.28,66507.0,51.1346,51.2365,51.1346,51.177,66507.0
2021-04-28 15:00:00,60.28,60.33,60.24,60.27,60222.0,51.177,51.2195,51.1431,51.1685,60222.0
2021-04-28 15:10:00,60.27,60.27,60.03,60.19,97066.5,51.1685,51.1685,50.9648,51.1006,97066.5
2021-04-28 15:20:00,60.18,60.39,60.15,60.39,99450.0,51.0921,51.2704,51.0667,51.2704,99450.0
2021-04-28 15:30:00,60.39,60.63,60.39,60.54,107266.5,51.2704,51.4742,51.2704,51.3978,107266.5
2021-04-28 15:40:00,60.55,60.66,60.47,60.51,126034.5,51.4063,51.4996,51.3383,51.3723,126034.5
2021-04-28 15:50:00,60.5,60.56,60.4,60.44,375664.5,51.3638,51.4147,51.2789,51.3129,375664.5
2021-04-29 09:30:00,60.71,60.77,60.53,60.72,57189.0,51.5421,51.593,51.3893,51.5506,57189.0
2021-04-29 09:40:00,60.69,60.86,60.61,60.75,32658.0,51.5251,51.6694,51.4572,51.5761,32658.0
2021-04-29 09:50:00,60.77,60.83,60.61,60.67,145564.5,51.593,51.644,51.4572,51.5081,145564.5
2021-04-29 10:00:00,60.61,60.86,60.54,60.77,155803.5,51.4572,51.6694,51.3978,51.593,155803.5
2021-04-29 10:10:00,60.77,60.86,60.57,60.61,105429.0,51.593,51.6694,51.4232,51.4572,105429.0
2021-04-29 10:20:00,60.6,60.63,60.53,60.58,21676.5,51.4487,51.4742,51.3893,51.4317,21676.5
2021-04-29 10:30:00,60.58,60.61,60.33,60.38,45420.0,51.4317,51.4572,51.2195,51.2619,45420.0
2021-04-29 10:40:00,60.37,60.47,60.31,60.33,72034.5,51.2534,51.3383,51.2025,51.2195,72034.5
2021-04-29 10:50:00,60.33,60.48,60.29,60.41,77590.5,51.2195,51.3468,51.1855,51.2874,77590.5
2021-04-29 11:00:00,60.41,60.64,60.38,60.6,42789.0,51.2874,51.4827,51.2619,51.4487,42789.0
2021-04-29 11:10:00,60.61,60.77,60.54,60.6,31114.5,51.4572,51.593,51.3978,51.4487,31114.5
2021-04-29 11:20:00,60.6,60.81,60.57,60.77,25921.5,51.4487,51.627,51.4232,51.593,25921.5
2021-04-29 11:30:00,60.77,60.88,60.68,60.87,32596.5,51.593,51.6864,51.5166,51.6779,32596.5
2021-04-29 11:40:00,60.85,60.99,60.83,60.93,39645.0,51.661,51.7798,51.644,51.7289,39645.0
2021-04-29 11:50:00,60.92,60.96,60.81,60.81,22875.0,51.7204,51.7543,51.627,51.627,22875.0
2021-04-29 12:00:00,60.8,60.81,60.6,60.68,28197.0,51.6185,51.627,51.4487,51.5166,28197.0
2021-04-29 12:10:00,60.68,60.82,60.63,60.82,17131.5,51.5166,51.6355,51.4742,51.6355,17131.5
2021-04-29 12:20:00,60.8,60.81,60.6,60.66,24805.5,51.6185,51.627,51.4487,51.4996,24805.5
2021-04-29 12:30:00,60.63,60.72,60.59,60.61,20602.5,51.4742,51.5506,51.4402,51.4572,20602.5
2021-04-29 12:40:00,60.59,60.62,60.56,60.59,28597.5,51.4402,51.4657,51.4147,51.4402,28597.5
2021-04-29 12:50:00,60.59,60.63,60.47,60.47,24480.0,51.4402,51.4742,51.3383,51.3383,24480.0
2021-04-29 13:00:00,60.47,60.51,60.38,60.43,40231.5,51.3383,51.3723,51.2619,51.3044,40231.5
2021-04-29 13:10:00,60.43,60.59,60.41,60.56,21190.5,51.3044,51.4402,51.2874,51.4147,21190.5
2021-04-29 13:20:00,60.56,60.64,60.55,60.61,20637.0,51.4147,51.4827,51.4063,51.4572,20637.0
2021-04-29 13:30:00,60.6,60.61,60.35,60.39,60040.5,51.4487,51.4572,51.2365,51.2704,60040.5
2021-04-29 13:40:00,60.42,60.48,60.37,60.44,29778.0,51.2959,51.3468,51.2534,51.3129,29778.0
2021-04-29 13:50:00,60.45,60.47,60.32,60.35,50134.5,51.3214,51.3383,51.211,51.2365,50134.5
2021-04-29 14:00:00,60.36,60.55,60.36,60.49,36012.0,51.245,51.4063,51.245,51.3553,36012.0
2021-04-29 14:10:00,60.49,60.6,60.43,60.6,31098.0,51.3553,51.4487,51.3044,51.4487,31098.0
2021-04-29 14:20:00,60.61,60.67,60.6,60.61,34677.0,51.4572,51.5081,51.4487,51.4572,34677.0
2021-04-29 14:30:00,60.62,60.69,60.61,60.67,31324.5,51.4657,51.5251,51.4572,51.5081,31324.5
2021-04-29 14:40:00,60.67,60.79,60.63,60.73,29356.5,51.5081,51.61,51.4742,51.5591,29356.5
2021-04-29 14:50:00,60.74,60.77,60.65,60.69,28075.5,51.5676,51.593,51.4912,51.5251,28075.5
2021-04-29 15:00:00,60.69,60.75,60.67,60.71,52779.0,51.5251,51.5761,51.5081,51.5421,52779.0
2021-04-29 15:10:00,60.7,60.71,60.65,60.69,40920.0,51.5336,51.5421,51.4912,51.5251,40920.0
2021-04-29 15:20:00,60.71,60.87,60.71,60.79,55182.0,51.5421,51.6779,51.5421,51.61,55182.0
2021-04-29 15:30:00,60.77,60.95,60.77,60.93,52881.0,51.593,51.7459,51.593,51.7289,52881.0
2021-04-29 15:40:00,60.95,61.07,60.93,61.03,82935.0,51.7459,51.8477,51.7289,51.8138,82935.0
2021-04-29 15:50:00,61.01,61.29,61.0,61.28,355213.5,51.7968,52.0345,51.7883,52.026,355213.5
2021-04-30 09:30:00,60.75,60.98,60.51,60.61,62539.5,51.5761,51.7713,51.3723,51.4572,62539.5
2021-04-30 09:40:00,60.63,60.73,60.45,60.59,87196.5,51.4742,51.5591,51.3214,51.4402,87196.5
2021-04-30 09:50:00,60.6,60.79,60.55,60.73,22791.0,51.4487,51.61,51.4063,51.5591,22791.0
2021-04-30 10:00:00,60.77,60.77,60.48,60.57,119178.0,51.593,51.593,51.3468,51.4232,119178.0
2021-04-30 10:10:00,60.59,60.67,60.51,60.58,55515.0,51.4402,51.5081,51.3723,51.4317,55515.0
2021-04-30 10:20:00,60.57,60.64,60.49,60.63,22488.0,51.4232,51.4827,51.3553,51.4742,22488.0
2021-04-30 10:30:00,60.62,60.63,60.29,60.37,56265.0,51.4657,51.4742,51.1855,51.2534,56265.0
2021-04-30 10:40:00,60.35,60.53,60.35,60.44,26590.5,51.2365,51.3893,51.2365,51.3129,26590.5
2021-04-30 10:50:00,60.41,60.52,60.35,60.39,33945.0,51.2874,51.3808,51.2365,51.2704,33945.0
2021-04-30 11:00:00,60.39,60.39,60.2,60.27,44263.5,51.2704,51.2704,51.1091,51.1685,44263.5
2021-04-30 11:10:00,60.25,60.42,60.23,60.35,56542.5,51.1516,51.2959,51.1346,51.2365,56542.5
2021-04-30 11:20:00,60.33,60.47,60.3,60.44,32265.0,51.2195,51.3383,51.194,51.3129,32265.0
2021-04-30 11:30:00,60.43,60.43,60.34,60.37,32164.5,51.3044,51.3044,51.228,51.2534,32164.5
2021-04-30 11:40:00,60.35,60.43,60.32,60.35,198285.0,51.2365,51.3044,51.211,51.2365,198285.0
2021-04-30 11:50:00,60.32,60.32,60.17,60.2,28111.5,51.211,51.211,51.0836,51.1091,28111.5
2021-04-30 12:00:00,60.17,60.25,60.16,60.25,32742.0,51.0836,51.1516,51.0752,51.1516,32742.0
2021-04-30 12:10:00,60.25,60.35,60.25,60.34,35509.5,51.1516,51.2365,51.1516,51.228,35509.5
2021-04-30 12:20:00,60.34,60.4,60.31,60.34,28939.5,51.228,51.2789,51.2025,51.228,28939.5
2021-04-30 12:30:00,60.34,60.37,60.3,60.33,32196.0,51.228,51.2534,51.194,51.2195,32196.0
2021-04-30 12:40:00,60.31,60.33,60.25,60.32,31554.0,51.2025,51.2195,51.1516,51.211,31554.0
2021-04-30 12:50:00,60.33,60.41,60.29,60.37,21597.0,51.2195,51.2874,51.1855,51.2534,21597.0
2021-04-30 13:00:00,60.37,60.47,60.33,60.45,23035.5,51.2534,51.3383,51.2195,51.3214,23035.5
2021-04-30 13:10:00,60.45,60.46,60.26,60.26,57760.5,51.3214,51.3298,51.1601,51.1601,57760.5
2021-04-30 13:20:00,60.26,60.31,60.2,60.21,32781.0,51.1601,51.2025,51.1091,51.1176,32781.0
2021-04-30 13:30:00,60.2,60.31,60.17,60.19,30415.5,51.1091,51.2025,51.0836,51.1006,30415.5
2021-04-30 13:40:00,60.19,60.22,60.09,60.13,38838.0,51.1006,51.1261,51.0157,51.0497,38838.0
2021-04-30 13:50:00,60.11,60.13,59.95,59.98,45462.0,51.0327,51.0497,50.8969,50.9223,45462.0
2021-04-30 14:00:00,59.98,60.0,59.91,59.93,29608.5,50.9223,50.9393,50.8629,50.8799,29608.5
2021-04-30 14:10:00,59.91,60.05,59.91,60.01,26301.0,50.8629,50.9818,50.8629,50.9478,26301.0
2021-04-30 14:20:00,60.01,60.02,59.84,59.93,62451.0,50.9478,50.9563,50.8035,50.8799,62451.0
2021-04-30 14:30:00,59.93,59.93,59.82,59.87,91708.5,50.8799,50.8799,50.7865,50.8289,91708.5
2021-04-30 14:40:00,59.87,60.04,59.87,59.91,41887.5,50.8289,50.9733,50.8289,50.8629,41887.5
2021-04-30 14:50:00,59.92,59.98,59.89,59.91,40369.5,50.8714,50.9223,50.8459,50.8629,40369.5
2021-04-30 15:00:00,59.92,59.98,59.86,59.96,45282.0,50.8714,50.9223,50.8205,50.9054,45282.0
2021-04-30 15:10:00,59.95,59.98,59.87,59.89,33906.0,50.8969,50.9223,50.8289,50.8459,33906.0
2021-04-30 15:20:00,59.89,60.11,59.89,60.09,54169.5,50.8459,51.0327,50.8459,51.0157,54169.5
2021-04-30 15:30:00,60.09,60.17,60.07,60.07,80619.0,51.0157,51.0836,50.9987,50.9987,80619.0
2021-04-30 15:40:00,60.07,60.07,59.89,60.04,129982.5,50.9987,50.9987,50.8459,50.9733,129982.5
2021-04-30 15:50:00,60.04,60.04,59.83,59.93,423595.5,50.9733,50.9733,50.795,50.8799,423595.5
2021-05-03 09:30:00,60.51,60.62,60.29,60.52,52863.0,51.3723,51.4657,51.1855,51.3808,52863.0
2021-05-03 09:40:00,60.51,60.69,60.5,60.67,25060.5,51.3723,51.5251,51.3638,51.5081,25060.5
2021-05-03 09:50:00,60.72,60.77,60.6,60.6,17572.5,51.5506,51.593,51.4487,51.4487,17572.5
2021-05-03 10:00:00,60.59,60.65,60.45,60.54,56676.0,51.4402,51.4912,51.3214,51.3978,56676.0
2021-05-03 10:10:00,60.57,60.62,60.4,60.4,24204.0,51.4232,51.4657,51.2789,51.2789,24204.0
2021-05-03 10:20:00,60.41,60.53,60.39,60.47,19558.5,51.2874,51.3893,51.2704,51.3383,19558.5
2021-05-03 10:30:00,60.45,60.48,60.4,60.4,40948.5,51.3214,51.3468,51.2789,51.2789,40948.5
2021-05-03 10:40:00,60.41,60.56,60.41,60.5,22644.0,51.2874,51.4147,51.2874,51.3638,22644.0
2021-05-03 10:50:00,60.49,60.52,60.43,60.47,38103.0,51.3553,51.3808,51.3044,51.3383,38103.0
2021-05-03 11:00:00,60.48,60.52,60.41,60.49,43051.5,51.3468,51.3808,51.2874,51.3553,43051.5
2021-05-03 11:10:00,60.48,60.51,60.41,60.5,26254.5,51.3468,51.3723,51.2874,51.3638,26254.5
2021-05-03 11:20:00,60.5,60.59,60.4,60.41,44374.5,51.3638,51.4402,51.2789,51.2874,44374.5
2021-05-03 11:30:00,60.42,60.48,60.4,60.45,17316.0,51.2959,51.3468,51.2789,51.3214,17316.0
2021-05-03 11:40:00,60.45,60.45,60.39,60.41,24138.0,51.3214,51.3214,51.2704,51.2874,24138.0
2021-05-03 11:50:00,60.41,60.45,60.36,60.41,52843.5,51.2874,51.3214,51.245,51.2874,52843.5
2021-05-03 12:00:00,60.42,60.44,60.35,60.37,39607.5,51.2959,51.3129,51.2365,51.2534,39607.5
2021-05-03 12:10:00,60.37,60.39,60.3,60.35,38529.0,51.2534,51.2704,51.194,51.2365,38529.0
2021-05-03 12:20:00,60.35,60.38,60.32,60.38,32305.5,51.2365,51.2619,51.211,51.2619,32305.5
2021-05-03 12:30:00,60.39,60.39,60.33,60.38,34818.0,51.2704,51.2704,51.2195,51.2619,34818.0
2021-05-03 12:40:00,60.37,60.55,60.37,60.5,74562.0,51.2534,51.4063,51.2534,51.3638,74562.0
2021-05-03 12:50:00,60.53,60.53,60.43,60.45,15094.5,51.3893,51.3893,51.3044,51.3214,15094.5
2021-05-03 13:00:00,60.45,60.49,60.41,60.49,15730.5,51.3214,51.3553,51.2874,51.3553,15730.5
2021-05-03 13:10:00,60.49,60.51,60.47,60.51,14137.5,51.3553,51.3723,51.3383,51.3723,14137.5
2021-05-03 13:20:00,60.52,60.53,60.46,60.49,17092.5,51.3808,51.3893,51.3298,51.3553,17092.5
2021-05-03 13:30:00,60.49,60.54,60.47,60.51,13869.0,51.3553,51.3978,51.3383,51.3723,13869.0
2021-05-03 13:40:00,60.51,60.56,60.5,60.51,13890.0,51.3723,51.4147,51.3638,51.3723,13890.0
2021-05-03 13:50:00,60.48,60.61,60.48,60.57,19011.0,51.3468,51.4572,51.3468,51.4232,19011.0
2021-05-03 14:00:00,60.57,60.61,60.56,60.59,14614.5,51.4232,51.4572,51.4147,51.4402,14614.5
2021-05-03 14:10:00,60.59,60.59,60.54,60.59,9567.0,51.4402,51.4402,51.3978,51.4402,9567.0
2021-05-03 14:20:00,60.59,60.66,60.57,60.61,30781.5,51.4402,51.4996,51.4232,51.4572,30781.5
2021-05-03 14:30:00,60.61,60.66,60.59,60.59,16968.0,51.4572,51.4996,51.4402,51.4402,16968.0
2021-05-03 14:40:00,60.59,60.65,60.59,60.64,12393.0,51.4402,51.4912,51.4402,51.4827,12393.0
2021-05-03 14:50:00,60.65,60.69,60.63,60.67,25710.0,51.4912,51.5251,51.4742,51.5081,25710.0
2021-05-03 15:00:00,60.67,60.67,60.59,60.61,20404.5,51.5081,51.5081,51.4402,51.4572,20404.5
2021-05-03 15:10:00,60.62,60.62,60.52,60.57,18271.5,51.4657,51.4657,51.3808,51.4232,18271.5
2021-05-03 15:20:00,60.57,60.6,60.5,60.58,21712.5,51.4232,51.4487,51.3638,51.4317,21712.5
2021-05-03 15:30:00,60.58,60.6,60.48,60.56,38032.5,51.4317,51.4487,51.3468,51.4147,38032.5
2021-05-03 15:40:00,60.57,60.59,60.48,60.53,55564.5,51.4232,51.4402,51.3468,51.3893,55564.5
2021-05-03 15:50:00,60.54,60.55,60.42,60.53,143877.0,51.3978,51.4063,51.2959,51.3893,143877.0
2021-05-04 09:30:00,60.39,60.39,60.03,60.1,53442.0,51.2704,51.2704,50.9648,51.0242,53442.0
2021-05-04 09:40:00,60.09,60.09,59.8,59.83,45000.0,51.0157,51.0157,50.7695,50.795,45000.0
2021-05-04 09:50:00,59.85,59.9,59.66,59.85,38805.0,50.812,50.8544,50.6507,50.812,38805.0
2021-05-04 10:00:00,59.83,59.89,59.72,59.89,31563.0,50.795,50.8459,50.7016,50.8459,31563.0
2021-05-04 10:10:00,59.89,59.98,59.8,59.91,44772.0,50.8459,50.9223,50.7695,50.8629,44772.0
2021-05-04 10:20:00,59.92,59.95,59.85,59.91,67087.5,50.8714,50.8969,50.812,50.8629,67087.5
2021-05-04 10:30:00,59.89,59.91,59.73,59.83,50251.5,50.8459,50.8629,50.7101,50.795,50251.5
2021-05-04 10:40:00,59.84,59.84,59.67,59.67,40300.5,50.8035,50.8035,50.6591,50.6591,40300.5
2021-05-04 10:50:00,59.67,59.73,59.51,59.51,45406.5,50.6591,50.7101,50.5233,50.5233,45406.5
2021-05-04 11:00:00,59.5,59.57,59.43,59.55,49762.5,50.5148,50.5742,50.4554,50.5573,49762.5
2021-05-04 11:10:00,59.53,59.54,59.37,59.4,48159.0,50.5403,50.5488,50.4045,50.4299,48159.0
2021-05-04 11:20:00,59.41,59.69,59.41,59.69,37968.0,50.4384,50.6761,50.4384,50.6761,37968.0
2021-05-04 11:30:00,59.68,59.96,59.65,59.96,33478.5,50.6676,50.9054,50.6422,50.9054,33478.5
2021-05-04 11:40:00,59.97,60.08,59.71,59.85,242071.5,50.9138,51.0072,50.6931,50.812,242071.5
2021-05-04 11:50:00,59.85,60.0,59.71,59.87,110202.0,50.812,50.9393,50.6931,50.8289,110202.0
2021-05-04 12:00:00,59.89,60.05,59.89,60.04,26344.5,50.8459,50.9818,50.8459,50.9733,26344.5
2021-05-04 12:10:00,60.07,60.21,60.06,60.19,37189.5,50.9987,51.1176,50.9903,51.1006,37189.5
2021-05-04 12:20:00,60.21,60.39,60.19,60.37,24054.0,51.1176,51.2704,51.1006,51.2534,24054.0
2021-05-04 12:30:00,60.37,60.51,60.29,60.31,66034.5,51.2534,51.3723,51.1855,51.2025,66034.5
2021-05-04 12:40:00,60.31,60.45,60.31,60.44,24681.0,51.2025,51.3214,51.2025,51.3129,24681.0
2021-05-04 12:50:00,60.44,60.5,60.33,60.33,20314.5,51.3129,51.3638,51.2195,51.2195,20314.5
2021-05-04 13:00:00,60.33,60.47,60.31,60.43,30012.0,51.2195,51.3383,51.2025,51.3044,30012.0
2021-05-04 13:10:00,60.44,60.47,60.37,60.39,23277.0,51.3129,51.3383,51.2534,51.2704,23277.0
2021-05-04 13:20:00,60.41,60.47,60.39,60.43,25854.0,51.2874,51.3383,51.2704,51.3044,25854.0
2021-05-04 13:30:00,60.43,60.46,60.37,60.41,17506.5,51.3044,51.3298,51.2534,51.2874,17506.5
2021-05-04 13:40:00,60.43,60.59,60.39,60.48,43288.5,51.3044,51.4402,51.2704,51.3468,43288.5
2021-05-04 13:50:00,60.49,60.61,60.43,60.55,31845.0,51.3553,51.4572,51.3044,51.4063,31845.0
2021-05-04 14:00:00,60.54,60.54,60.42,60.53,16455.0,51.3978,51.3978,51.2959,51.3893,16455.0
2021-05-04 14:10:00,60.53,60.55,60.51,60.52,30832.5,51.3893,51.4063,51.3723,51.3808,30832.5
2021-05-04 14:20:00,60.52,60.55,60.43,60.54,39970.5,51.3808,51.4063,51.3044,51.3978,39970.5
2021-05-04 14:30:00,60.54,60.57,60.46,60.46,67908.0,51.3978,51.4232,51.3298,51.3298,67908.0
2021-05-04 14:40:00,60.46,60.53,60.43,60.43,26790.0,51.3298,51.3893,51.3044,51.3044,26790.0
2021-05-04 14:50:00,60.44,60.46,60.37,60.39,30898.5,51.3129,51.3298,51.2534,51.2704,30898.5
2021-05-04 15:00:00,60.39,60.41,60.23,60.25,44173.5,51.2704,51.2874,51.1346,51.1516,44173.5
2021-05-04 15:10:00,60.28,60.31,60.12,60.17,50604.0,51.177,51.2025,51.0412,51.0836,50604.0
2021-05-04 15:20:00,60.15,60.17,60.05,60.06,56824.5,51.0667,51.0836,50.9818,50.9903,56824.5
2021-05-04 15:30:00,60.03,60.14,59.97,60.01,113379.0,50.9648,51.0582,50.9138,50.9478,113379.0
2021-05-04 15:40:00,60.01,60.03,59.77,59.87,209473.5,50.9478,50.9648,50.744,50.8289,209473.5
2021-05-04 15:50:00,59.89,60.04,59.89,60.03,373417.5,50.8459,50.9733,50.8459,50.9648,373417.5
2021-05-05 09:30:00,60.07,60.15,59.66,59.82,144168.0,50.9987,51.0667,50.6507,50.7865,144168.0
2021-05-05 09:40:00,59.81,59.95,59.71,59.73,73921.5,50.778,50.8969,50.6931,50.7101,73921.5
2021-05-05 09:50:00,59.73,59.85,59.56,59.59,65284.5,50.7101,50.812,50.5658,50.5912,65284.5
2021-05-05 10:00:00,59.6,59.65,59.43,59.59,71028.0,50.5997,50.6422,50.4554,50.5912,71028.0
2021-05-05 10:10:00,59.59,59.7,59.56,59.63,62008.5,50.5912,50.6846,50.5658,50.6252,62008.5
2021-05-05 10:20:00,59.63,59.7,59.49,59.54,81189.0,50.6252,50.6846,50.5063,50.5488,81189.0
2021-05-05 10:30:00,59.55,59.65,59.43,59.63,86101.5,50.5573,50.6422,50.4554,50.6252,86101.5
2021-05-05 10:40:00,59.65,59.77,59.48,59.7,64338.0,50.6422,50.744,50.4978,50.6846,64338.0
2021-05-05 10:50:00,59.71,59.91,59.69,59.88,59452.5,50.6931,50.8629,50.6761,50.8374,59452.5
2021-05-05 11:00:00,59.89,60.21,59.88,60.21,35076.0,50.8459,51.1176,50.8374,51.1176,35076.0
2021-05-05 11:10:00,60.21,60.47,60.14,60.45,827391.0,51.1176,51.3383,51.0582,51.3214,827391.0
2021-05-05 11:20:00,60.45,60.49,60.39,60.47,36156.0,51.3214,51.3553,51.2704,51.3383,36156.0
2021-05-05 11:30:00,60.46,60.65,60.46,60.64,45750.0,51.3298,51.4912,51.3298,51.4827,45750.0
2021-05-05 11:40:00,60.63,60.85,60.63,60.83,55537.5,51.4742,51.661,51.4742,51.644,55537.5
2021-05-05 11:50:00,60.83,61.01,60.82,60.98,65244.0,51.644,51.7968,51.6355,51.7713,65244.0
2021-05-05 12:00:00,60.99,61.06,60.89,60.99,93018.0,51.7798,51.8392,51.6949,51.7798,93018.0
2021-05-05 12:10:00,60.99,61.01,60.84,60.86,45505.5,51.7798,51.7968,51.6525,51.6694,45505.5
2021-05-05 12:20:00,60.88,61.02,60.87,60.97,47796.0,51.6864,51.8053,51.6779,51.7628,47796.0
2021-05-05 12:30:00,60.97,61.06,60.91,60.94,66768.0,51.7628,51.8392,51.7119,51.7374,66768.0
2021-05-05 12:40:00,60.93,60.93,60.8,60.8,33630.0,51.7289,51.7289,51.6185,51.6185,33630.0
2021-05-05 12:50:00,60.79,60.83,60.67,60.7,35785.5,51.61,51.644,51.5081,51.5336,35785.5
2021-05-05 13:00:00,60.69,60.89,60.69,60.87,44748.0,51.5251,51.6949,51.5251,51.6779,44748.0
2021-05-05 13:10:00,60.89,60.91,60.72,60.83,224718.0,51.6949,51.7119,51.5506,51.644,224718.0
2021-05-05 13:20:00,60.84,60.97,60.7,60.73,127087.5,51.6525,51.7628,51.5336,51.5591,127087.5
2021-05-05 13:30:00,60.74,60.98,60.73,60.91,58711.5,51.5676,51.7713,51.5591,51.7119,58711.5
2021-05-05 13:40:00,60.91,60.93,60.79,60.89,61137.0,51.7119,51.7289,51.61,51.6949,61137.0
2021-05-05 13:50:00,60.91,61.06,60.88,60.91,57972.0,51.7119,51.8392,51.6864,51.7119,57972.0
2021-05-05 14:00:00,60.91,60.92,60.75,60.77,48187.5,51.7119,51.7204,51.5761,51.593,48187.5
2021-05-05 14:10:00,60.76,60.88,60.74,60.8,44883.0,51.5845,51.6864,51.5676,51.6185,44883.0
2021-05-05 14:20:00,60.81,60.87,60.79,60.85,51882.0,51.627,51.6779,51.61,51.661,51882.0
2021-05-05 14:30:00,60.85,60.89,60.77,60.8,39196.5,51.661,51.6949,51.593,51.6185,39196.5
2021-05-05 14:40:00,60.79,60.89,60.77,60.88,36853.5,51.61,51.6949,51.593,51.6864,36853.5
2021-05-05 14:50:00,60.88,60.91,60.74,60.79,44784.0,51.6864,51.7119,51.5676,51.61,44784.0
2021-05-05 15:00:00,60.77,60.91,60.73,60.89,79443.0,51.593,51.7119,51.5591,51.6949,79443.0
2021-05-05 15:10:00,60.89,60.93,60.8,60.89,49236.0,51.6949,51.7289,51.6185,51.6949,49236.0
2021-05-05 15:20:00,60.89,60.91,60.79,60.83,64443.0,51.6949,51.7119,51.61,51.644,64443.0
2021-05-05 15:30:00,60.83,60.86,60.8,60.81,103605.0,51.644,51.6694,51.6185,51.627,103605.0
2021-05-05 15:40:00,60.81,60.87,60.79,60.81,158470.5,51.627,51.6779,51.61,51.627,158470.5
2021-05-05 15:50:00,60.79,60.9,60.78,60.8,284694.0,51.61,51.7034,51.6015,51.6185,284694.0
2021-05-06 09:30:00,61.03,61.41,61.03,61.41,69366.0,51.8138,52.1364,51.8138,52.1364,69366.0
2021-05-06 09:40:00,61.41,61.47,61.21,61.33,32164.5,52.1364,52.1873,51.9666,52.0685,32164.5
2021-05-06 09:50:00,61.34,61.47,61.3,61.32,27531.0,52.077,52.1873,52.043,52.06,27531.0
2021-05-06 10:00:00,61.31,61.38,61.21,61.37,23128.5,52.0515,52.1109,51.9666,52.1024,23128.5
2021-05-06 10:10:00,61.4,61.66,61.38,61.66,32232.0,52.1279,52.3486,52.1109,52.3486,32232.0
2021-05-06 10:20:00,61.65,61.77,61.54,61.74,24822.0,52.3401,52.442,52.2468,52.4166,24822.0
2021-05-06 10:30:00,61.73,61.85,61.73,61.73,54237.0,52.4081,52.5099,52.4081,52.4081,54237.0
2021-05-06 10:40:00,61.73,61.84,61.72,61.79,37578.0,52.4081,52.5015,52.3996,52.459,37578.0
2021-05-06 10:50:00,61.79,61.93,61.78,61.91,21180.0,52.459,52.5779,52.4505,52.5609,21180.0
2021-05-06 11:00:00,61.94,62.01,61.82,61.82,43782.0,52.5864,52.6458,52.4845,52.4845,43782.0
2021-05-06 11:10:00,61.81,61.99,61.79,61.95,27795.0,52.476,52.6288,52.459,52.5948,27795.0
2021-05-06 11:20:00,61.94,62.01,61.88,61.93,27681.0,52.5864,52.6458,52.5354,52.5779,27681.0
2021-05-06 11:30:00,61.95,62.03,61.95,61.99,34791.0,52.5948,52.6628,52.5948,52.6288,34791.0
2021-05-06 11:40:00,61.99,62.09,61.99,62.05,21744.0,52.6288,52.7137,52.6288,52.6797,21744.0
2021-05-06 11:50:00,62.05,62.07,61.97,62.01,21127.5,52.6797,52.6967,52.6118,52.6458,21127.5
2021-05-06 12:00:00,62.01,62.05,61.98,62.05,23562.0,52.6458,52.6797,52.6203,52.6797,23562.0
2021-05-06 12:10:00,62.06,62.17,62.02,62.13,23806.5,52.6882,52.7816,52.6543,52.7477,23806.5
2021-05-06 12:20:00,62.11,62.19,62.04,62.09,18090.0,52.7307,52.7986,52.6713,52.7137,18090.0
2021-05-06 12:30:00,62.09,62.1,61.95,62.06,32487.0,52.7137,52.7222,52.5948,52.6882,32487.0
2021-05-06 12:40:00,62.07,62.14,62.05,62.13,18810.0,52.6967,52.7562,52.6797,52.7477,18810.0
2021-05-06 12:50:00,62.13,62.15,62.05,62.09,16657.5,52.7477,52.7646,52.6797,52.7137,16657.5
2021-05-06 13:00:00,62.09,62.14,62.01,62.07,14169.0,52.7137,52.7562,52.6458,52.6967,14169.0
2021-05-06 13:10:00,62.06,62.11,62.02,62.05,26742.0,52.6882,52.7307,52.6543,52.6797,26742.0
2021-05-06 13:20:00,62.07,62.14,62.05,62.05,21121.5,52.6967,52.7562,52.6797,52.6797,21121.5
2021-05-06 13:30:00,62.07,62.13,62.03,62.04,66124.5,52.6967,52.7477,52.6628,52.6713,66124.5
2021-05-06 13:40:00,62.05,62.2,62.03,62.18,25735.5,52.6797,52.8071,52.6628,52.7901,25735.5
2021-05-06 13:50:00,62.17,62.22,62.11,62.15,22456.5,52.7816,52.8241,52.7307,52.7646,22456.5
2021-05-06 14:00:00,62.13,62.15,61.97,61.97,21595.5,52.7477,52.7646,52.6118,52.6118,21595.5
2021-05-06 14:10:00,61.97,61.99,61.83,61.87,31609.5,52.6118,52.6288,52.493,52.5269,31609.5
2021-05-06 14:20:00,61.87,62.03,61.83,61.93,31176.0,52.5269,52.6628,52.493,52.5779,31176.0
2021-05-06 14:30:00,61.94,61.97,61.88,61.9,19668.0,52.5864,52.6118,52.5354,52.5524,19668.0
2021-05-06 14:40:00,61.91,61.99,61.86,61.97,19941.0,52.5609,52.6288,52.5184,52.6118,19941.0
2021-05-06 14:50:00,61.97,62.08,61.96,62.01,30450.0,52.6118,52.7052,52.6033,52.6458,30450.0
2021-05-06 15:00:00,62.03,62.09,61.99,62.08,25006.5,52.6628,52.7137,52.6288,52.7052,25006.5
2021-05-06 15:10:00,62.07,62.13,61.95,61.97,34209.0,52.6967,52.7477,52.5948,52.6118,34209.0
2021-05-06 15:20:00,61.97,62.12,61.95,62.09,47176.5,52.6118,52.7392,52.5948,52.7137,47176.5
2021-05-06 15:30:00,62.09,62.29,62.09,62.28,83560.5,52.7137,52.8835,52.7137,52.875,83560.5
2021-05-06 15:40:00,62.28,62.32,62.21,62.27,91524.0,52.875,52.909,52.8156,52.8665,91524.0
2021-05-06 15:50:00,62.28,62.54,62.28,62.49,315282.0,52.875,53.0957,52.875,53.0533,315282.0
2021-05-07 09:30:00,62.3,62.33,61.74,61.96,142849.5,52.892,52.9175,52.4166,52.6033,142849.5
2021-05-07 09:40:00,62.02,62.37,62.02,62.26,60031.5,52.6543,52.9514,52.6543,52.858,60031.5
2021-05-07 09:50:00,62.25,62.45,62.07,62.41,96198.0,52.8495,53.0193,52.6967,52.9854,96198.0
2021-05-07 10:00:00,62.44,62.79,62.38,62.75,59710.5,53.0108,53.308,52.9599,53.274,59710.5
2021-05-07 10:10:00,62.76,62.91,62.75,62.83,60736.5,53.2825,53.4099,53.274,53.342,60736.5
2021-05-07 10:20:00,62.83,62.93,62.79,62.83,62605.5,53.342,53.4269,53.308,53.342,62605.5
2021-05-07 10:30:00,62.85,62.93,62.77,62.87,44424.0,53.3589,53.4269,53.291,53.3759,44424.0
2021-05-07 10:40:00,62.86,62.99,62.83,62.86,63843.0,53.3674,53.4778,53.342,53.3674,63843.0
2021-05-07 10:50:00,62.85,62.88,62.75,62.79,24796.5,53.3589,53.3844,53.274,53.308,24796.5
2021-05-07 11:00:00,62.81,62.84,62.69,62.8,39696.0,53.325,53.3504,53.2231,53.3165,39696.0
2021-05-07 11:10:00,62.8,62.85,62.75,62.79,27564.0,53.3165,53.3589,53.274,53.308,27564.0
2021-05-07 11:20:00,62.77,62.83,62.73,62.73,28036.5,53.291,53.342,53.2571,53.2571,28036.5
2021-05-07 11:30:00,62.72,62.78,62.67,62.7,27409.5,53.2486,53.2995,53.2061,53.2316,27409.5
2021-05-07 11:40:00,62.7,62.8,62.69,62.69,23094.0,53.2316,53.3165,53.2231,53.2231,23094.0
2021-05-07 11:50:00,62.71,62.75,62.59,62.61,20809.5,53.2401,53.274,53.1382,53.1552,20809.5
2021-05-07 12:00:00,62.61,62.74,62.6,62.74,17646.0,53.1552,53.2655,53.1467,53.2655,17646.0
2021-05-07 12:10:00,62.72,62.72,62.63,62.67,19135.5,53.2486,53.2486,53.1722,53.2061,19135.5
2021-05-07 12:20:00,62.67,62.81,62.67,62.79,22027.5,53.2061,53.325,53.2061,53.308,22027.5
2021-05-07 12:30:00,62.79,62.79,62.69,62.77,24145.5,53.308,53.308,53.2231,53.291,24145.5
2021-05-07 12:40:00,62.77,62.85,62.73,62.85,21369.0,53.291,53.3589,53.2571,53.3589,21369.0
2021-05-07 12:50:00,62.85,62.91,62.85,62.89,19369.5,53.3589,53.4099,53.3589,53.3929,19369.5
2021-05-07 13:00:00,62.9,62.93,62.83,62.88,26640.0,53.4014,53.4269,53.342,53.3844,26640.0
2021-05-07 13:10:00,62.88,62.91,62.77,62.77,24786.0,53.3844,53.4099,53.291,53.291,24786.0
2021-05-07 13:20:00,62.78,62.85,62.77,62.78,13038.0,53.2995,53.3589,53.291,53.2995,13038.0
2021-05-07 13:30:00,62.8,62.89,62.77,62.88,26256.0,53.3165,53.3929,53.291,53.3844,26256.0
2021-05-07 13:40:00,62.89,62.94,62.87,62.91,23188.5,53.3929,53.4353,53.3759,53.4099,23188.5
2021-05-07 13:50:00,62.93,63.02,62.91,62.99,24957.0,53.4269,53.5033,53.4099,53.4778,24957.0
2021-05-07 14:00:00,63.01,63.04,62.88,62.99,28332.0,53.4948,53.5202,53.3844,53.4778,28332.0
2021-05-07 14:10:00,62.98,62.99,62.9,62.91,26650.5,53.4693,53.4778,53.4014,53.4099,26650.5
2021-05-07 14:20:00,62.92,63.0,62.9,62.98,19840.5,53.4184,53.4863,53.4014,53.4693,19840.5
2021-05-07 14:30:00,62.99,63.0,62.89,62.93,25105.5,53.4778,53.4863,53.3929,53.4269,25105.5
2021-05-07 14:40:00,62.93,62.95,62.88,62.9,25741.5,53.4269,53.4438,53.3844,53.4014,25741.5
2021-05-07 14:50:00,62.89,63.0,62.89,63.0,49507.5,53.3929,53.4863,53.3929,53.4863,49507.5
2021-05-07 15:00:00,62.99,63.08,62.94,63.08,39739.5,53.4778,53.5542,53.4353,53.5542,39739.5
2021-05-07 15:10:00,63.07,63.11,63.0,63.08,46225.5,53.5457,53.5797,53.4863,53.5542,46225.5
2021-05-07 15:20:00,63.08,63.09,62.96,63.03,62617.5,53.5542,53.5627,53.4523,53.5118,62617.5
2021-05-07 15:30:00,63.03,63.08,62.94,62.95,132483.0,53.5118,53.5542,53.4353,53.4438,132483.0
2021-05-07 15:40:00,62.98,63.0,62.85,62.94,93834.0,53.4693,53.4863,53.3589,53.4353,93834.0
2021-05-07 15:50:00,62.95,63.07,62.92,63.0,256597.5,53.4438,53.5457,53.4184,53.4863,256597.5
2021-05-10 09:30:00,63.33,63.39,63.05,63.37,138309.0,53.7664,53.8174,53.5287,53.8004,138309.0
2021-05-10 09:40:00,63.35,63.91,63.29,63.83,28428.0,53.7834,54.2589,53.7325,54.1909,28428.0
2021-05-10 09:50:00,63.85,64.13,63.82,64.08,48378.0,54.2079,54.4456,54.1825,54.4032,48378.0
2021-05-10 10:00:00,64.1,64.1,63.79,63.93,47028.0,54.4202,54.4202,54.157,54.2758,47028.0
2021-05-10 10:10:00,63.94,64.04,63.86,63.93,25770.0,54.2843,54.3692,54.2164,54.2758,25770.0
2021-05-10 10:20:00,63.92,64.02,63.9,63.93,13257.0,54.2674,54.3522,54.2504,54.2758,13257.0
2021-05-10 10:30:00,63.9,63.91,63.75,63.87,25513.5,54.2504,54.2589,54.123,54.2249,25513.5
2021-05-10 10:40:00,63.87,63.93,63.86,63.9,22321.5,54.2249,54.2758,54.2164,54.2504,22321.5
2021-05-10 10:50:00,63.91,64.27,63.89,64.25,56101.5,54.2589,54.5645,54.2419,54.5475,56101.5
2021-05-10 11:00:00,64.25,64.29,64.1,64.21,23488.5,54.5475,54.5815,54.4202,54.5136,23488.5
2021-05-10 11:10:00,64.21,64.37,64.17,64.37,35886.0,54.5136,54.6494,54.4796,54.6494,35886.0
2021-05-10 11:20:00,64.36,64.47,64.35,64.47,27861.0,54.6409,54.7343,54.6324,54.7343,27861.0
2021-05-10 11:30:00,64.47,64.47,64.38,64.41,28966.5,54.7343,54.7343,54.6579,54.6834,28966.5
2021-05-10 11:40:00,64.41,64.43,64.17,64.3,19330.5,54.6834,54.7003,54.4796,54.59,19330.5
2021-05-10 11:50:00,64.3,64.36,64.28,64.33,26968.5,54.59,54.6409,54.573,54.6154,26968.5
2021-05-10 12:00:00,64.32,64.36,64.23,64.23,37986.0,54.6069,54.6409,54.5305,54.5305,37986.0
2021-05-10 12:10:00,64.24,64.37,64.24,64.31,38347.5,54.539,54.6494,54.539,54.5985,38347.5
2021-05-10 12:20:00,64.29,64.37,64.27,64.33,36559.5,54.5815,54.6494,54.5645,54.6154,36559.5
2021-05-10 12:30:00,64.33,64.47,64.32,64.4,29703.0,54.6154,54.7343,54.6069,54.6749,29703.0
2021-05-10 12:40:00,64.39,64.41,64.33,64.37,28428.0,54.6664,54.6834,54.6154,54.6494,28428.0
2021-05-10 12:50:00,64.37,64.43,64.32,64.35,27937.5,54.6494,54.7003,54.6069,54.6324,27937.5
2021-05-10 13:00:00,64.35,64.37,64.27,64.36,31950.0,54.6324,54.6494,54.5645,54.6409,31950.0
2021-05-10 13:10:00,64.36,64.36,64.27,64.32,29925.0,54.6409,54.6409,54.5645,54.6069,29925.0
2021-05-10 13:20:00,64.33,64.34,64.27,64.31,33316.5,54.6154,54.6239,54.5645,54.5985,33316.5
2021-05-10 13:30:00,64.31,64.39,64.3,64.35,51168.0,54.5985,54.6664,54.59,54.6324,51168.0
2021-05-10 13:40:00,64.33,64.44,64.3,64.41,25591.5,54.6154,54.7088,54.59,54.6834,25591.5
2021-05-10 13:50:00,64.42,64.43,64.33,64.36,30619.5,54.6918,54.7003,54.6154,54.6409,30619.5
2021-05-10 14:00:00,64.36,64.39,64.32,64.34,23547.0,54.6409,54.6664,54.6069,54.6239,23547.0
2021-05-10 14:10:00,64.35,64.36,64.01,64.04,60160.5,54.6324,54.6409,54.3438,54.3692,60160.5
2021-05-10 14:20:00,64.05,64.13,63.99,64.05,38340.0,54.3777,54.4456,54.3268,54.3777,38340.0
2021-05-10 14:30:00,64.03,64.03,63.87,63.96,46723.5,54.3607,54.3607,54.2249,54.3013,46723.5
2021-05-10 14:40:00,63.96,64.03,63.93,64.02,54043.5,54.3013,54.3607,54.2758,54.3522,54043.5
2021-05-10 14:50:00,64.01,64.05,63.89,64.01,66921.0,54.3438,54.3777,54.2419,54.3438,66921.0
2021-05-10 15:00:00,64.01,64.04,63.91,64.02,43438.5,54.3438,54.3692,54.2589,54.3522,43438.5
2021-05-10 15:10:00,64.03,64.08,63.97,63.98,50980.5,54.3607,54.4032,54.3098,54.3183,50980.5
2021-05-10 15:20:00,63.97,63.97,63.87,63.97,44199.0,54.3098,54.3098,54.2249,54.3098,44199.0
2021-05-10 15:30:00,63.96,64.07,63.95,63.99,84883.5,54.3013,54.3947,54.2928,54.3268,84883.5
2021-05-10 15:40:00,63.99,64.04,63.89,63.91,107503.5,54.3268,54.3692,54.2419,54.2589,107503.5
2021-05-10 15:50:00,63.91,63.91,63.74,63.82,478161.0,54.2589,54.2589,54.1145,54.1825,478161.0
2021-05-11 09:30:00,63.38,63.53,62.97,63.15,132411.0,54.002,54.1298,53.6526,53.806,132411.0
2021-05-11 09:40:00,63.12,63.63,63.11,63.63,55777.5,53.7804,54.215,53.7719,54.215,55777.5
2021-05-11 09:50:00,63.66,63.79,63.47,63.53,47704.5,54.2405,54.3513,54.0786,54.1298,47704.5
2021-05-11 10:00:00,63.61,63.77,63.48,63.48,32136.0,54.1979,54.3343,54.0872,54.0872,32136.0
2021-05-11 10:10:00,63.47,63.51,63.17,63.17,52489.5,54.0786,54.1127,53.823,53.823,52489.5
2021-05-11 10:20:00,63.2,63.29,62.97,63.03,41583.0,53.8486,53.9253,53.6526,53.7038,41583.0
2021-05-11 10:30:00,62.99,63.07,62.91,62.95,34377.0,53.6697,53.7378,53.6015,53.6356,34377.0
2021-05-11 10:40:00,62.97,63.09,62.85,63.07,45802.5,53.6526,53.7549,53.5504,53.7378,45802.5
2021-05-11 10:50:00,63.05,63.16,63.02,63.08,38416.5,53.7208,53.8145,53.6952,53.7464,38416.5
2021-05-11 11:00:00,63.08,63.13,62.87,62.91,37389.0,53.7464,53.789,53.5674,53.6015,37389.0
2021-05-11 11:10:00,62.89,63.08,62.84,63.08,29623.5,53.5845,53.7464,53.5419,53.7464,29623.5
2021-05-11 11:20:00,63.12,63.26,63.1,63.2,393006.0,53.7804,53.8997,53.7634,53.8486,393006.0
2021-05-11 11:30:00,63.18,63.26,63.1,63.21,36547.5,53.8316,53.8997,53.7634,53.8571,36547.5
2021-05-11 11:40:00,63.22,63.22,63.05,63.1,33694.5,53.8656,53.8656,53.7208,53.7634,33694.5
2021-05-11 11:50:00,63.12,63.28,63.07,63.22,22224.0,53.7804,53.9168,53.7378,53.8656,22224.0
2021-05-11 12:00:00,63.18,63.19,63.05,63.07,22362.0,53.8316,53.8401,53.7208,53.7378,22362.0
2021-05-11 12:10:00,63.05,63.12,63.0,63.09,70429.5,53.7208,53.7804,53.6782,53.7549,70429.5
2021-05-11 12:20:00,63.09,63.11,63.01,63.01,28039.5,53.7549,53.7719,53.6867,53.6867,28039.5
2021-05-11 12:30:00,63.01,63.01,62.87,62.99,29665.5,53.6867,53.6867,53.5674,53.6697,29665.5
2021-05-11 12:40:00,62.98,63.01,62.86,62.89,17277.0,53.6611,53.6867,53.5589,53.5845,17277.0
2021-05-11 12:50:00,62.89,62.9,62.79,62.83,36210.0,53.5845,53.593,53.4993,53.5333,36210.0
2021-05-11 13:00:00,62.85,62.93,62.8,62.92,24780.0,53.5504,53.6185,53.5078,53.61,24780.0
2021-05-11 13:10:00,62.93,63.02,62.9,62.96,24573.0,53.6185,53.6952,53.593,53.6441,24573.0
2021-05-11 13:20:00,62.96,63.12,62.93,63.11,23871.0,53.6441,53.7804,53.6185,53.7719,23871.0
2021-05-11 13:30:00,63.1,63.13,63.01,63.05,21861.0,53.7634,53.789,53.6867,53.7208,21861.0
2021-05-11 13:40:00,63.04,63.17,63.04,63.17,17104.5,53.7123,53.823,53.7123,53.823,17104.5
2021-05-11 13:50:00,63.16,63.21,63.09,63.21,21109.5,53.8145,53.8571,53.7549,53.8571,21109.5
2021-05-11 14:00:00,63.23,63.25,63.09,63.13,13318.5,53.8742,53.8912,53.7549,53.789,13318.5
2021-05-11 14:10:00,63.13,63.17,63.03,63.12,39480.0,53.789,53.823,53.7038,53.7804,39480.0
2021-05-11 14:20:00,63.12,63.27,63.1,63.27,28089.0,53.7804,53.9082,53.7634,53.9082,28089.0
2021-05-11 14:30:00,63.27,63.27,63.09,63.09,30538.5,53.9082,53.9082,53.7549,53.7549,30538.5
2021-05-11 14:40:00,63.1,63.25,63.09,63.23,59331.0,53.7634,53.8912,53.7549,53.8742,59331.0
2021-05-11 14:50:00,63.25,63.28,63.19,63.27,15471.0,53.8912,53.9168,53.8401,53.9082,15471.0
2021-05-11 15:00:00,63.26,63.31,63.23,63.25,19863.0,53.8997,53.9423,53.8742,53.8912,19863.0
2021-05-11 15:10:00,63.24,63.26,63.13,63.26,21454.5,53.8827,53.8997,53.789,53.8997,21454.5
2021-05-11 15:20:00,63.27,63.39,63.26,63.32,26295.0,53.9082,54.0105,53.8997,53.9508,26295.0
2021-05-11 15:30:00,63.31,63.31,63.01,63.05,53308.5,53.9423,53.9423,53.6867,53.7208,53308.5
2021-05-11 15:40:00,63.05,63.13,63.04,63.13,126396.0,53.7208,53.789,53.7123,53.789,126396.0
2021-05-11 15:50:00,63.14,63.21,63.06,63.17,197109.0,53.7975,53.8571,53.7293,53.823,197109.0
2021-05-12 09:30:00,62.75,63.25,62.75,63.01,50338.5,53.4652,53.8912,53.4652,53.6867,50338.5
2021-05-12 09:40:00,62.94,63.03,62.75,62.77,31579.5,53.6271,53.7038,53.4652,53.4822,31579.5
2021-05-12 09:50:00,62.8,62.93,62.71,62.78,23701.5,53.5078,53.6185,53.4311,53.4907,23701.5
2021-05-12 10:00:00,62.75,62.8,62.57,62.71,39187.5,53.4652,53.5078,53.3118,53.4311,39187.5
2021-05-12 10:10:00,62.74,62.84,62.67,62.78,14593.5,53.4567,53.5419,53.397,53.4907,14593.5
2021-05-12 10:20:00,62.77,62.83,62.52,62.52,17655.0,53.4822,53.5333,53.2692,53.2692,17655.0
2021-05-12 10:30:00,62.5,62.57,62.31,62.39,20083.5,53.2522,53.3118,53.0903,53.1584,20083.5
2021-05-12 10:40:00,62.39,62.47,62.29,62.36,27817.5,53.1584,53.2266,53.0732,53.1329,27817.5
2021-05-12 10:50:00,62.33,62.48,62.33,62.45,14745.0,53.1073,53.2351,53.1073,53.2096,14745.0
2021-05-12 11:00:00,62.44,62.52,62.43,62.49,18717.0,53.2011,53.2692,53.1925,53.2437,18717.0
2021-05-12 11:10:00,62.48,62.57,62.44,62.49,13315.5,53.2351,53.3118,53.2011,53.2437,13315.5
2021-05-12 11:20:00,62.49,62.5,62.31,62.37,18561.0,53.2437,53.2522,53.0903,53.1414,18561.0
2021-05-12 11:30:00,62.36,62.36,62.27,62.28,14850.0,53.1329,53.1329,53.0562,53.0647,14850.0
2021-05-12 11:40:00,62.28,62.43,62.25,62.34,17470.5,53.0647,53.1925,53.0392,53.1158,17470.5
2021-05-12 11:50:00,62.33,62.33,62.05,62.11,17149.5,53.1073,53.1073,52.8688,52.9199,17149.5
2021-05-12 12:00:00,62.1,62.12,62.03,62.07,14478.0,52.9114,52.9284,52.8517,52.8858,14478.0
2021-05-12 12:10:00,62.06,62.08,61.96,62.05,19410.0,52.8773,52.8943,52.7921,52.8688,19410.0
2021-05-12 12:20:00,62.06,62.14,62.01,62.08,13009.5,52.8773,52.9454,52.8347,52.8943,13009.5
2021-05-12 12:30:00,62.07,62.07,61.9,61.91,16488.0,52.8858,52.8858,52.741,52.7495,16488.0
2021-05-12 12:40:00,61.89,61.97,61.85,61.93,23787.0,52.7324,52.8006,52.6983,52.7665,23787.0
2021-05-12 12:50:00,61.94,61.97,61.87,61.92,9763.5,52.775,52.8006,52.7154,52.758,9763.5
2021-05-12 13:00:00,61.88,62.09,61.86,62.01,24717.0,52.7239,52.9028,52.7069,52.8347,24717.0
2021-05-12 13:10:00,62.01,62.07,61.97,61.98,12025.5,52.8347,52.8858,52.8006,52.8091,12025.5
2021-05-12 13:20:00,61.95,61.96,61.87,61.88,11932.5,52.7836,52.7921,52.7154,52.7239,11932.5
2021-05-12 13:30:00,61.87,61.94,61.8,61.92,18195.0,52.7154,52.775,52.6557,52.758,18195.0
2021-05-12 13:40:00,61.89,61.9,61.77,61.8,10267.5,52.7324,52.741,52.6302,52.6557,10267.5
2021-05-12 13:50:00,61.81,61.95,61.73,61.95,25270.5,52.6643,52.7836,52.5961,52.7836,25270.5
2021-05-12 14:00:00,61.96,61.99,61.81,61.82,24583.5,52.7921,52.8176,52.6643,52.6728,24583.5
2021-05-12 14:10:00,61.8,61.83,61.71,61.76,14851.5,52.6557,52.6813,52.5791,52.6217,14851.5
2021-05-12 14:20:00,61.76,61.76,61.63,61.64,20874.0,52.6217,52.6217,52.5109,52.5194,20874.0
2021-05-12 14:30:00,61.63,61.79,61.55,61.77,25630.5,52.5109,52.6472,52.4427,52.6302,25630.5
2021-05-12 14:40:00,61.75,61.9,61.74,61.87,17997.0,52.6131,52.741,52.6046,52.7154,17997.0
2021-05-12 14:50:00,61.88,61.95,61.8,61.87,21096.0,52.7239,52.7836,52.6557,52.7154,21096.0
2021-05-12 15:00:00,61.84,61.85,61.75,61.8,19843.5,52.6898,52.6983,52.6131,52.6557,19843.5
2021-05-12 15:10:00,61.81,61.81,61.59,61.59,22149.0,52.6643,52.6643,52.4768,52.4768,22149.0
2021-05-12 15:20:00,61.61,61.63,61.36,61.39,39487.5,52.4939,52.5109,52.2809,52.3064,39487.5
2021-05-12 15:30:00,61.39,61.44,61.22,61.29,54409.5,52.3064,52.349,52.1616,52.2212,54409.5
2021-05-12 15:40:00,61.31,61.46,61.27,61.3,76027.5,52.2383,52.3661,52.2042,52.2297,76027.5
2021-05-12 15:50:00,61.29,61.29,61.12,61.25,208863.0,52.2212,52.2212,52.0764,52.1871,208863.0
2021-05-13 09:30:00,61.0,61.4,60.76,61.36,45358.5,51.9741,52.3149,51.7696,52.2809,45358.5
2021-05-13 09:40:00,61.31,61.74,61.31,61.68,17914.5,52.2383,52.6046,52.2383,52.5535,17914.5
2021-05-13 09:50:00,61.69,61.85,61.69,61.77,44305.5,52.562,52.6983,52.562,52.6302,44305.5
2021-05-13 10:00:00,61.77,61.97,61.76,61.77,12630.0,52.6302,52.8006,52.6217,52.6302,12630.0
2021-05-13 10:10:00,61.77,62.04,61.77,61.97,16842.0,52.6302,52.8602,52.6302,52.8006,16842.0
2021-05-13 10:20:00,61.93,62.06,61.91,61.95,28278.0,52.7665,52.8773,52.7495,52.7836,28278.0
2021-05-13 10:30:00,61.99,62.04,61.9,61.96,21285.0,52.8176,52.8602,52.741,52.7921,21285.0
2021-05-13 10:40:00,61.99,62.05,61.92,62.05,15450.0,52.8176,52.8688,52.758,52.8688,15450.0
2021-05-13 10:50:00,62.05,62.19,61.99,62.11,20830.5,52.8688,52.988,52.8176,52.9199,20830.5
2021-05-13 11:00:00,62.11,62.18,62.05,62.07,11103.0,52.9199,52.9795,52.8688,52.8858,11103.0
2021-05-13 11:10:00,62.1,62.21,61.98,62.19,14559.0,52.9114,53.0051,52.8091,52.988,14559.0
2021-05-13 11:20:00,62.16,62.25,62.03,62.05,11517.0,52.9625,53.0392,52.8517,52.8688,11517.0
2021-05-13 11:30:00,62.05,62.3,62.03,62.3,15292.5,52.8688,53.0818,52.8517,53.0818,15292.5
2021-05-13 11:40:00,62.27,62.36,62.14,62.31,66342.0,53.0562,53.1329,52.9454,53.0903,66342.0
2021-05-13 11:50:00,62.27,62.38,62.21,62.25,12198.0,53.0562,53.1499,53.0051,53.0392,12198.0
2021-05-13 12:00:00,62.25,62.35,62.15,62.35,16659.0,53.0392,53.1244,52.954,53.1244,16659.0
2021-05-13 12:10:00,62.37,62.5,62.35,62.45,26631.0,53.1414,53.2522,53.1244,53.2096,26631.0
2021-05-13 12:20:00,62.45,62.55,62.41,62.5,26349.0,53.2096,53.2948,53.1755,53.2522,26349.0
2021-05-13 12:30:00,62.52,62.61,62.51,62.53,48019.5,53.2692,53.3459,53.2607,53.2777,48019.5
2021-05-13 12:40:00,62.55,62.56,62.43,62.54,37441.5,53.2948,53.3033,53.1925,53.2863,37441.5
2021-05-13 12:50:00,62.56,62.58,62.38,62.45,28321.5,53.3033,53.3203,53.1499,53.2096,28321.5
2021-05-13 13:00:00,62.44,62.48,62.36,62.48,26710.5,53.2011,53.2351,53.1329,53.2351,26710.5
2021-05-13 13:10:00,62.5,62.59,62.45,62.45,19716.0,53.2522,53.3289,53.2096,53.2096,19716.0
2021-05-13 13:20:00,62.47,62.47,62.26,62.35,36583.5,53.2266,53.2266,53.0477,53.1244,36583.5
2021-05-13 13:30:00,62.34,62.37,62.07,62.11,27844.5,53.1158,53.1414,52.8858,52.9199,27844.5
2021-05-13 13:40:00,62.13,62.18,62.04,62.04,42565.5,52.9369,52.9795,52.8602,52.8602,42565.5
2021-05-13 13:50:00,62.06,62.19,62.05,62.14,39303.0,52.8773,52.988,52.8688,52.9454,39303.0
2021-05-13 14:00:00,62.15,62.49,62.15,62.45,17232.0,52.954,53.2437,52.954,53.2096,17232.0
2021-05-13 14:10:00,62.49,62.56,62.45,62.49,26379.0,53.2437,53.3033,53.2096,53.2437,26379.0
2021-05-13 14:20:00,62.5,62.79,62.46,62.77,24981.0,53.2522,53.4993,53.2181,53.4822,24981.0
2021-05-13 14:30:00,62.79,62.93,62.77,62.92,22204.5,53.4993,53.6185,53.4822,53.61,22204.5
2021-05-13 14:40:00,62.92,62.98,62.85,62.87,24363.0,53.61,53.6611,53.5504,53.5674,24363.0
2021-05-13 14:50:00,62.87,62.92,62.79,62.9,31242.0,53.5674,53.61,53.4993,53.593,31242.0
2021-05-13 15:00:00,62.89,63.13,62.89,63.13,60190.5,53.5845,53.789,53.5845,53.789,60190.5
2021-05-13 15:10:00,63.12,63.12,63.01,63.08,58953.0,53.7804,53.7804,53.6867,53.7464,58953.0
2021-05-13 15:20:00,63.08,63.18,63.05,63.15,47481.0,53.7464,53.8316,53.7208,53.806,47481.0
2021-05-13 15:30:00,63.15,63.23,63.06,63.17,84628.5,53.806,53.8742,53.7293,53.823,84628.5
2021-05-13 15:40:00,63.17,63.32,63.15,63.23,85354.5,53.823,53.9508,53.806,53.8742,85354.5
2021-05-13 15:50:00,63.25,63.39,62.79,62.81,390571.5,53.8912,54.0105,53.4993,53.5163,390571.5
2021-05-14 09:30:00,63.23,63.23,62.45,62.79,46230.0,53.8742,53.8742,53.2096,53.4993,46230.0
2021-05-14 09:40:00,62.81,63.12,62.78,62.89,21849.0,53.5163,53.7804,53.4907,53.5845,21849.0
2021-05-14 09:50:00,62.91,62.97,62.84,62.85,23172.0,53.6015,53.6526,53.5419,53.5504,23172.0
2021-05-14 10:00:00,62.84,62.85,62.61,62.62,28467.0,53.5419,53.5504,53.3459,53.3544,28467.0
2021-05-14 10:10:00,62.64,62.79,62.61,62.63,26772.0,53.3715,53.4993,53.3459,53.3629,26772.0
2021-05-14 10:20:00,62.66,62.93,62.66,62.82,12412.5,53.3885,53.6185,53.3885,53.5248,12412.5
2021-05-14 10:30:00,62.81,62.91,62.61,62.64,27085.5,53.5163,53.6015,53.3459,53.3715,27085.5
2021-05-14 10:40:00,62.65,62.83,62.56,62.81,12664.5,53.38,53.5333,53.3033,53.5163,12664.5
2021-05-14 10:50:00,62.78,62.8,62.62,62.67,10447.5,53.4907,53.5078,53.3544,53.397,10447.5
2021-05-14 11:00:00,62.66,62.66,62.51,62.63,13621.5,53.3885,53.3885,53.2607,53.3629,13621.5
2021-05-14 11:10:00,62.63,62.71,62.62,62.7,9942.0,53.3629,53.4311,53.3544,53.4226,9942.0
2021-05-14 11:20:00,62.71,62.79,62.67,62.78,10731.0,53.4311,53.4993,53.397,53.4907,10731.0
2021-05-14 11:30:00,62.77,62.85,62.75,62.8,8488.5,53.4822,53.5504,53.4652,53.5078,8488.5
2021-05-14 11:40:00,62.77,62.77,62.61,62.73,18693.0,53.4822,53.4822,53.3459,53.4481,18693.0
2021-05-14 11:50:00,62.72,62.73,62.64,62.71,7050.0,53.4396,53.4481,53.3715,53.4311,7050.0
2021-05-14 12:00:00,62.73,62.74,62.65,62.67,7561.5,53.4481,53.4567,53.38,53.397,7561.5
2021-05-14 12:10:00,62.68,62.76,62.64,62.73,22221.0,53.4055,53.4737,53.3715,53.4481,22221.0
2021-05-14 12:20:00,62.73,62.79,62.68,62.78,15193.5,53.4481,53.4993,53.4055,53.4907,15193.5
2021-05-14 12:30:00,62.79,62.79,62.74,62.78,9049.5,53.4993,53.4993,53.4567,53.4907,9049.5
2021-05-14 12:40:00,62.79,62.83,62.76,62.81,9196.5,53.4993,53.5333,53.4737,53.5163,9196.5
2021-05-14 12:50:00,62.83,62.87,62.81,62.87,9300.0,53.5333,53.5674,53.5163,53.5674,9300.0
2021-05-14 13:00:00,62.88,62.89,62.85,62.85,10095.0,53.5759,53.5845,53.5504,53.5504,10095.0
2021-05-14 13:10:00,62.86,62.87,62.77,62.77,9270.0,53.5589,53.5674,53.4822,53.4822,9270.0
2021-05-14 13:20:00,62.79,62.89,62.79,62.87,12613.5,53.4993,53.5845,53.4993,53.5674,12613.5
2021-05-14 13:30:00,62.85,62.88,62.81,62.85,11815.5,53.5504,53.5759,53.5163,53.5504,11815.5
2021-05-14 13:40:00,62.86,62.96,62.86,62.95,8362.5,53.5589,53.6441,53.5589,53.6356,8362.5
2021-05-14 13:50:00,62.95,63.01,62.91,62.99,11544.0,53.6356,53.6867,53.6015,53.6697,11544.0
2021-05-14 14:00:00,63.01,63.03,62.94,63.01,16510.5,53.6867,53.7038,53.6271,53.6867,16510.5
2021-05-14 14:10:00,63.02,63.06,63.0,63.03,11400.0,53.6952,53.7293,53.6782,53.7038,11400.0
2021-05-14 14:20:00,62.99,62.99,62.92,62.97,9586.5,53.6697,53.6697,53.61,53.6526,9586.5
2021-05-14 14:30:00,62.98,63.05,62.98,63.01,10354.5,53.6611,53.7208,53.6611,53.6867,10354.5
2021-05-14 14:40:00,63.0,63.04,62.99,63.02,14286.0,53.6782,53.7123,53.6697,53.6952,14286.0
2021-05-14 14:50:00,63.01,63.03,62.94,62.97,28155.0,53.6867,53.7038,53.6271,53.6526,28155.0
2021-05-14 15:00:00,62.97,63.08,62.93,63.07,47854.5,53.6526,53.7464,53.6185,53.7378,47854.5
2021-05-14 15:10:00,63.09,63.15,63.07,63.14,17302.5,53.7549,53.806,53.7378,53.7975,17302.5
2021-05-14 15:20:00,63.14,63.14,63.05,63.09,25921.5,53.7975,53.7975,53.7208,53.7549,25921.5
2021-05-14 15:30:00,63.07,63.11,63.01,63.05,31957.5,53.7378,53.7719,53.6867,53.7208,31957.5
2021-05-14 15:40:00,63.05,63.14,62.99,63.12,58882.5,53.7208,53.7975,53.6697,53.7804,58882.5
2021-05-14 15:50:00,63.12,63.24,63.07,63.12,215029.5,53.7804,53.8827,53.7378,53.7804,215029.5
2021-05-17 09:30:00,63.08,63.33,62.95,63.05,36115.5,53.7464,53.9594,53.6356,53.7208,36115.5
2021-05-17 09:40:00,63.0,63.05,62.66,62.66,14761.5,53.6782,53.7208,53.3885,53.3885,14761.5
2021-05-17 09:50:00,62.57,62.89,62.49,62.88,17365.5,53.3118,53.5845,53.2437,53.5759,17365.5
2021-05-17 10:00:00,62.87,62.99,62.73,62.91,23271.0,53.5674,53.6697,53.4481,53.6015,23271.0
2021-05-17 10:10:00,62.9,63.01,62.81,62.97,14049.0,53.593,53.6867,53.5163,53.6526,14049.0
2021-05-17 10:20:00,62.95,63.0,62.67,62.67,8847.0,53.6356,53.6782,53.397,53.397,8847.0
2021-05-17 10:30:00,62.67,62.84,62.54,62.77,19713.0,53.397,53.5419,53.2863,53.4822,19713.0
2021-05-17 10:40:00,62.79,62.82,62.65,62.7,13692.0,53.4993,53.5248,53.38,53.4226,13692.0
2021-05-17 10:50:00,62.76,62.76,62.61,62.66,16269.0,53.4737,53.4737,53.3459,53.3885,16269.0
2021-05-17 11:00:00,62.65,62.65,62.49,62.58,16128.0,53.38,53.38,53.2437,53.3203,16128.0
2021-05-17 11:10:00,62.57,62.71,62.51,62.61,11796.0,53.3118,53.4311,53.2607,53.3459,11796.0
2021-05-17 11:20:00,62.61,62.65,62.57,62.58,4869.0,53.3459,53.38,53.3118,53.3203,4869.0
2021-05-17 11:30:00,62.56,62.7,62.49,62.65,18388.5,53.3033,53.4226,53.2437,53.38,18388.5
2021-05-17 11:40:00,62.64,62.67,62.6,62.65,4117.5,53.3715,53.397,53.3374,53.38,4117.5
2021-05-17 11:50:00,62.63,62.63,62.47,62.59,11350.5,53.3629,53.3629,53.2266,53.3289,11350.5
2021-05-17 12:00:00,62.56,62.57,62.41,62.41,18813.0,53.3033,53.3118,53.1755,53.1755,18813.0
2021-05-17 12:10:00,62.42,62.55,62.42,62.49,9282.0,53.184,53.2948,53.184,53.2437,9282.0
2021-05-17 12:20:00,62.51,62.61,62.51,62.58,5649.0,53.2607,53.3459,53.2607,53.3203,5649.0
2021-05-17 12:30:00,62.56,62.61,62.54,62.59,7852.5,53.3033,53.3459,53.2863,53.3289,7852.5
2021-05-17 12:40:00,62.58,62.6,62.51,62.54,9283.5,53.3203,53.3374,53.2607,53.2863,9283.5
2021-05-17 12:50:00,62.53,62.55,62.49,62.53,7272.0,53.2777,53.2948,53.2437,53.2777,7272.0
2021-05-17 13:00:00,62.55,62.6,62.49,62.49,7759.5,53.2948,53.3374,53.2437,53.2437,7759.5
2021-05-17 13:10:00,62.51,62.52,62.34,62.35,6372.0,53.2607,53.2692,53.1158,53.1244,6372.0
2021-05-17 13:20:00,62.37,62.44,62.31,62.41,7038.0,53.1414,53.2011,53.0903,53.1755,7038.0
2021-05-17 13:30:00,62.41,62.49,62.39,62.45,12114.0,53.1755,53.2437,53.1584,53.2096,12114.0
2021-05-17 13:40:00,62.45,62.52,62.37,62.52,8170.5,53.2096,53.2692,53.1414,53.2692,8170.5
2021-05-17 13:50:00,62.51,62.55,62.49,62.51,13747.5,53.2607,53.2948,53.2437,53.2607,13747.5
2021-05-17 14:00:00,62.51,62.55,62.44,62.52,16161.0,53.2607,53.2948,53.2011,53.2692,16161.0
2021-05-17 14:10:00,62.51,62.53,62.47,62.51,15855.0,53.2607,53.2777,53.2266,53.2607,15855.0
2021-05-17 14:20:00,62.49,62.53,62.47,62.53,11077.5,53.2437,53.2777,53.2266,53.2777,11077.5
2021-05-17 14:30:00,62.53,62.59,62.45,62.46,18250.5,53.2777,53.3289,53.2096,53.2181,18250.5
2021-05-17 14:40:00,62.46,62.49,62.43,62.45,14377.5,53.2181,53.2437,53.1925,53.2096,14377.5
2021-05-17 14:50:00,62.45,62.57,62.45,62.55,17521.5,53.2096,53.3118,53.2096,53.2948,17521.5
2021-05-17 15:00:00,62.55,62.61,62.53,62.59,30226.5,53.2948,53.3459,53.2777,53.3289,30226.5
2021-05-17 15:10:00,62.58,62.63,62.55,62.58,26257.5,53.3203,53.3629,53.2948,53.3203,26257.5
2021-05-17 15:20:00,62.58,62.66,62.57,62.59,19300.5,53.3203,53.3885,53.3118,53.3289,19300.5
2021-05-17 15:30:00,62.58,62.61,62.49,62.51,35409.0,53.3203,53.3459,53.2437,53.2607,35409.0
2021-05-17 15:40:00,62.51,62.58,62.49,62.53,34998.0,53.2607,53.3203,53.2437,53.2777,34998.0
2021-05-17 15:50:00,62.53,62.61,62.5,62.53,112246.5,53.2777,53.3459,53.2522,53.2777,112246.5
2021-05-18 09:30:00,62.66,62.66,61.91,62.04,33444.0,53.3885,53.3885,52.7495,52.8602,33444.0
2021-05-18 09:40:00,62.02,62.02,61.71,61.75,20832.0,52.8432,52.8432,52.5791,52.6131,20832.0
2021-05-18 09:50:00,61.79,61.81,61.56,61.58,16993.5,52.6472,52.6643,52.4513,52.4683,16993.5
2021-05-18 10:00:00,61.55,61.55,61.26,61.46,52962.0,52.4427,52.4427,52.1956,52.3661,52962.0
2021-05-18 10:10:00,61.42,61.46,61.25,61.28,17874.0,52.332,52.3661,52.1871,52.2127,17874.0
2021-05-18 10:20:00,61.29,61.45,61.28,61.39,12595.5,52.2212,52.3575,52.2127,52.3064,12595.5
2021-05-18 10:30:00,61.37,61.43,61.29,61.29,13524.0,52.2894,52.3405,52.2212,52.2212,13524.0
2021-05-18 10:40:00,61.29,61.4,61.23,61.4,15502.5,52.2212,52.3149,52.1701,52.3149,15502.5
2021-05-18 10:50:00,61.41,61.45,61.31,61.4,18597.0,52.3235,52.3575,52.2383,52.3149,18597.0
2021-05-18 11:00:00,61.41,61.51,61.37,61.49,17074.5,52.3235,52.4087,52.2894,52.3916,17074.5
2021-05-18 11:10:00,61.5,61.55,61.48,61.49,19912.5,52.4001,52.4427,52.3831,52.3916,19912.5
2021-05-18 11:20:00,61.49,61.49,61.3,61.3,16230.0,52.3916,52.3916,52.2297,52.2297,16230.0
2021-05-18 11:30:00,61.31,61.33,61.23,61.3,34441.5,52.2383,52.2553,52.1701,52.2297,34441.5
2021-05-18 11:40:00,61.29,61.39,61.28,61.35,20481.0,52.2212,52.3064,52.2127,52.2723,20481.0
2021-05-18 11:50:00,61.33,61.34,61.21,61.27,24928.5,52.2553,52.2638,52.153,52.2042,24928.5
2021-05-18 12:00:00,61.2,61.25,61.19,61.21,11779.5,52.1445,52.1871,52.136,52.153,11779.5
2021-05-18 12:10:00,61.18,61.18,60.99,61.08,28852.5,52.1275,52.1275,51.9656,52.0423,28852.5
2021-05-18 12:20:00,61.09,61.12,61.05,61.11,14323.5,52.0508,52.0764,52.0167,52.0678,14323.5
2021-05-18 12:30:00,61.1,61.15,61.07,61.08,11620.5,52.0593,52.1019,52.0338,52.0423,11620.5
2021-05-18 12:40:00,61.08,61.18,61.05,61.17,15402.0,52.0423,52.1275,52.0167,52.119,15402.0
2021-05-18 12:50:00,61.19,61.19,61.11,61.11,14164.5,52.136,52.136,52.0678,52.0678,14164.5
2021-05-18 13:00:00,61.14,61.15,60.99,61.02,75804.0,52.0934,52.1019,51.9656,51.9912,75804.0
2021-05-18 13:10:00,61.02,61.09,61.01,61.07,27313.5,51.9912,52.0508,51.9826,52.0338,27313.5
2021-05-18 13:20:00,61.07,61.09,61.03,61.03,16797.0,52.0338,52.0508,51.9997,51.9997,16797.0
2021-05-18 13:30:00,61.04,61.07,61.0,61.07,20460.0,52.0082,52.0338,51.9741,52.0338,20460.0
2021-05-18 13:40:00,61.07,61.07,60.99,61.01,13735.5,52.0338,52.0338,51.9656,51.9826,13735.5
2021-05-18 13:50:00,61.02,61.05,61.01,61.01,17716.5,51.9912,52.0167,51.9826,51.9826,17716.5
2021-05-18 14:00:00,61.0,61.07,60.98,61.05,22791.0,51.9741,52.0338,51.9571,52.0167,22791.0
2021-05-18 14:10:00,61.05,61.12,61.03,61.11,32937.0,52.0167,52.0764,51.9997,52.0678,32937.0
2021-05-18 14:20:00,61.09,61.09,61.0,61.03,22728.0,52.0508,52.0508,51.9741,51.9997,22728.0
2021-05-18 14:30:00,61.05,61.08,60.92,60.97,24502.5,52.0167,52.0423,51.906,51.9486,24502.5
2021-05-18 14:40:00,60.97,61.0,60.85,60.89,54444.0,51.9486,51.9741,51.8463,51.8804,54444.0
2021-05-18 14:50:00,60.91,61.07,60.9,61.06,35989.5,51.8974,52.0338,51.8889,52.0252,35989.5
2021-05-18 15:00:00,61.06,61.19,61.02,61.19,63850.5,52.0252,52.136,51.9912,52.136,63850.5
2021-05-18 15:10:00,61.2,61.21,61.1,61.1,15475.5,52.1445,52.153,52.0593,52.0593,15475.5
2021-05-18 15:20:00,61.1,61.16,61.05,61.16,21375.0,52.0593,52.1104,52.0167,52.1104,21375.0
2021-05-18 15:30:00,61.17,61.23,61.15,61.22,53898.0,52.119,52.1701,52.1019,52.1616,53898.0
2021-05-18 15:40:00,61.22,61.23,61.03,61.05,80575.5,52.1616,52.1701,51.9997,52.0167,80575.5
2021-05-18 15:50:00,61.05,61.05,60.63,60.68,315837.0,52.0167,52.0167,51.6589,51.7015,315837.0
2021-05-19 09:30:00,59.95,59.98,59.34,59.42,99262.5,51.0795,51.105,50.5597,50.6279,99262.5
2021-05-19 09:40:00,59.45,59.61,59.29,59.45,64165.5,50.6535,50.7898,50.5171,50.6535,64165.5
2021-05-19 09:50:00,59.51,59.88,59.43,59.76,52558.5,50.7046,51.0198,50.6364,50.9176,52558.5
2021-05-19 10:00:00,59.77,59.79,59.45,59.45,38194.5,50.9261,50.9432,50.6535,50.6535,38194.5
2021-05-19 10:10:00,59.4,59.45,59.28,59.39,33918.0,50.6109,50.6535,50.5086,50.6023,33918.0
2021-05-19 10:20:00,59.42,59.5,59.19,59.43,38845.5,50.6279,50.6961,50.4319,50.6364,38845.5
2021-05-19 10:30:00,59.43,59.58,59.32,59.33,26293.5,50.6364,50.7642,50.5427,50.5512,26293.5
2021-05-19 10:40:00,59.26,59.34,59.12,59.26,35881.5,50.4916,50.5597,50.3723,50.4916,35881.5
2021-05-19 10:50:00,59.25,59.43,59.21,59.37,36993.0,50.4831,50.6364,50.449,50.5853,36993.0
2021-05-19 11:00:00,59.33,59.55,59.3,59.53,76521.0,50.5512,50.7387,50.5257,50.7216,76521.0
2021-05-19 11:10:00,59.52,59.59,59.41,59.43,23241.0,50.7131,50.7728,50.6194,50.6364,23241.0
2021-05-19 11:20:00,59.42,59.63,59.41,59.59,31215.0,50.6279,50.8068,50.6194,50.7728,31215.0
2021-05-19 11:30:00,59.62,59.65,59.52,59.54,34687.5,50.7983,50.8239,50.7131,50.7301,34687.5
2021-05-19 11:40:00,59.54,59.63,59.43,59.61,22477.5,50.7301,50.8068,50.6364,50.7898,22477.5
2021-05-19 11:50:00,59.63,59.75,59.59,59.69,12952.5,50.8068,50.9091,50.7728,50.858,12952.5
2021-05-19 12:00:00,59.69,59.91,59.64,59.9,22093.5,50.858,51.0454,50.8154,51.0369,22093.5
2021-05-19 12:10:00,59.9,60.05,59.85,60.04,29251.5,51.0369,51.1647,50.9943,51.1562,29251.5
2021-05-19 12:20:00,60.05,60.1,60.03,60.08,30157.5,51.1647,51.2073,51.1476,51.1902,30157.5
2021-05-19 12:30:00,60.07,60.25,60.05,60.23,31804.5,51.1817,51.3351,51.1647,51.3181,31804.5
2021-05-19 12:40:00,60.21,60.31,60.15,60.26,50409.0,51.301,51.3862,51.2499,51.3436,50409.0
2021-05-19 12:50:00,60.27,60.36,60.25,60.3,22330.5,51.3521,51.4288,51.3351,51.3777,22330.5
2021-05-19 13:00:00,60.3,60.47,60.27,60.39,20137.5,51.3777,51.5225,51.3521,51.4544,20137.5
2021-05-19 13:10:00,60.41,60.46,60.36,60.46,23034.0,51.4714,51.514,51.4288,51.514,23034.0
2021-05-19 13:20:00,60.47,60.53,60.45,60.53,35046.0,51.5225,51.5737,51.5055,51.5737,35046.0
2021-05-19 13:30:00,60.52,60.55,60.23,60.37,31021.5,51.5651,51.5907,51.3181,51.4373,31021.5
2021-05-19 13:40:00,60.37,60.39,60.32,60.39,16803.0,51.4373,51.4544,51.3947,51.4544,16803.0
2021-05-19 13:50:00,60.39,60.46,60.35,60.36,15600.0,51.4544,51.514,51.4203,51.4288,15600.0
2021-05-19 14:00:00,60.39,60.49,60.09,60.24,20170.5,51.4544,51.5396,51.1988,51.3266,20170.5
2021-05-19 14:10:00,60.23,60.27,60.1,60.25,34729.5,51.3181,51.3521,51.2073,51.3351,34729.5
2021-05-19 14:20:00,60.27,60.63,60.27,60.57,34819.5,51.3521,51.6589,51.3521,51.6077,34819.5
2021-05-19 14:30:00,60.55,60.67,60.45,60.5,107121.0,51.5907,51.6929,51.5055,51.5481,107121.0
2021-05-19 14:40:00,60.5,60.59,60.42,60.51,84150.0,51.5481,51.6248,51.4799,51.5566,84150.0
2021-05-19 14:50:00,60.5,60.65,60.45,60.57,51775.5,51.5481,51.6759,51.5055,51.6077,51775.5
2021-05-19 15:00:00,60.51,60.58,60.37,60.53,29728.5,51.5566,51.6163,51.4373,51.5737,29728.5
2021-05-19 15:10:00,60.53,60.67,60.51,60.67,34105.5,51.5737,51.6929,51.5566,51.6929,34105.5
2021-05-19 15:20:00,60.65,60.81,60.62,60.72,44857.5,51.6759,51.8122,51.6503,51.7356,44857.5
2021-05-19 15:30:00,60.72,60.72,60.5,60.53,56842.5,51.7356,51.7356,51.5481,51.5737,56842.5
2021-05-19 15:40:00,60.52,60.63,60.46,60.63,95424.0,51.5651,51.6589,51.514,51.6589,95424.0
2021-05-19 15:50:00,60.63,60.87,60.63,60.83,152736.0,51.6589,51.8634,51.6589,51.8293,152736.0
2021-05-20 09:30:00,60.89,60.89,60.51,60.64,46558.5,51.8804,51.8804,51.5566,51.6674,46558.5
2021-05-20 09:40:00,60.6,60.72,60.37,60.67,13372.5,51.6333,51.7356,51.4373,51.6929,13372.5
2021-05-20 09:50:00,60.67,60.71,60.47,60.63,16824.0,51.6929,51.727,51.5225,51.6589,16824.0
2021-05-20 10:00:00,60.62,60.83,60.53,60.64,17011.5,51.6503,51.8293,51.5737,51.6674,17011.5
2021-05-20 10:10:00,60.66,60.7,60.53,60.63,28329.0,51.6844,51.7185,51.5737,51.6589,28329.0
2021-05-20 10:20:00,60.62,60.62,60.44,60.45,18585.0,51.6503,51.6503,51.497,51.5055,18585.0
2021-05-20 10:30:00,60.45,60.56,60.41,60.51,17613.0,51.5055,51.5992,51.4714,51.5566,17613.0
2021-05-20 10:40:00,60.53,60.62,60.45,60.52,18259.5,51.5737,51.6503,51.5055,51.5651,18259.5
2021-05-20 10:50:00,60.55,60.61,60.55,60.59,12864.0,51.5907,51.6418,51.5907,51.6248,12864.0
2021-05-20 11:00:00,60.59,60.77,60.59,60.77,15531.0,51.6248,51.7782,51.6248,51.7782,15531.0
2021-05-20 11:10:00,60.77,60.82,60.69,60.69,11721.0,51.7782,51.8208,51.71,51.71,11721.0
2021-05-20 11:20:00,60.68,60.69,60.53,60.63,14424.0,51.7015,51.71,51.5737,51.6589,14424.0
2021-05-20 11:30:00,60.65,60.77,60.63,60.67,23461.5,51.6759,51.7782,51.6589,51.6929,23461.5
2021-05-20 11:40:00,60.69,60.82,60.61,60.82,18213.0,51.71,51.8208,51.6418,51.8208,18213.0
2021-05-20 11:50:00,60.82,60.83,60.68,60.68,12277.5,51.8208,51.8293,51.7015,51.7015,12277.5
2021-05-20 12:00:00,60.69,60.71,60.63,60.68,15616.5,51.71,51.727,51.6589,51.7015,15616.5
2021-05-20 12:10:00,60.69,60.73,60.61,60.61,15958.5,51.71,51.7441,51.6418,51.6418,15958.5
2021-05-20 12:20:00,60.62,60.66,60.53,60.54,11785.5,51.6503,51.6844,51.5737,51.5822,11785.5
2021-05-20 12:30:00,60.53,60.56,60.43,60.51,25522.5,51.5737,51.5992,51.4885,51.5566,25522.5
2021-05-20 12:40:00,60.51,60.54,60.43,60.49,19569.0,51.5566,51.5822,51.4885,51.5396,19569.0
2021-05-20 12:50:00,60.51,60.52,60.41,60.43,27007.5,51.5566,51.5651,51.4714,51.4885,27007.5
2021-05-20 13:00:00,60.41,60.49,60.34,60.46,22981.5,51.4714,51.5396,51.4118,51.514,22981.5
2021-05-20 13:10:00,60.47,60.55,60.47,60.53,8880.0,51.5225,51.5907,51.5225,51.5737,8880.0
2021-05-20 13:20:00,60.53,60.63,60.53,60.59,21708.0,51.5737,51.6589,51.5737,51.6248,21708.0
2021-05-20 13:30:00,60.59,60.65,60.56,60.64,18301.5,51.6248,51.6759,51.5992,51.6674,18301.5
2021-05-20 13:40:00,60.66,60.71,60.65,60.71,11839.5,51.6844,51.727,51.6759,51.727,11839.5
2021-05-20 13:50:00,60.71,60.75,60.58,60.58,21054.0,51.727,51.7611,51.6163,51.6163,21054.0
2021-05-20 14:00:00,60.59,60.67,60.56,60.56,18489.0,51.6248,51.6929,51.5992,51.5992,18489.0
2021-05-20 14:10:00,60.55,60.59,60.51,60.54,12145.5,51.5907,51.6248,51.5566,51.5822,12145.5
2021-05-20 14:20:00,60.54,60.56,60.47,60.56,19500.0,51.5822,51.5992,51.5225,51.5992,19500.0
2021-05-20 14:30:00,60.55,60.55,60.5,60.53,17857.5,51.5907,51.5907,51.5481,51.5737,17857.5
2021-05-20 14:40:00,60.55,60.63,60.55,60.61,15253.5,51.5907,51.6589,51.5907,51.6418,15253.5
2021-05-20 14:50:00,60.59,60.61,60.55,60.55,19113.0,51.6248,51.6418,51.5907,51.5907,19113.0
2021-05-20 15:00:00,60.55,60.59,60.5,60.59,27648.0,51.5907,51.6248,51.5481,51.6248,27648.0
2021-05-20 15:10:00,60.59,60.71,60.59,60.71,31597.5,51.6248,51.727,51.6248,51.727,31597.5
2021-05-20 15:20:00,60.71,60.85,60.7,60.81,30580.5,51.727,51.8463,51.7185,51.8122,30580.5
2021-05-20 15:30:00,60.81,60.81,60.59,60.59,67168.5,51.8122,51.8122,51.6248,51.6248,67168.5
2021-05-20 15:40:00,60.59,60.61,60.49,60.49,56049.0,51.6248,51.6418,51.5396,51.5396,56049.0
2021-05-20 15:50:00,60.47,60.62,60.46,60.53,220668.0,51.5225,51.6503,51.514,51.5737,220668.0
2021-05-21 09:30:00,60.9,61.36,60.71,61.33,128787.0,51.8889,52.2809,51.727,52.2553,128787.0
2021-05-21 09:40:00,61.35,61.44,61.25,61.34,22392.0,52.2723,52.349,52.1871,52.2638,22392.0
2021-05-21 09:50:00,61.29,61.39,61.21,61.37,21088.5,52.2212,52.3064,52.153,52.2894,21088.5
2021-05-21 10:00:00,61.33,61.35,61.15,61.34,25941.0,52.2553,52.2723,52.1019,52.2638,25941.0
2021-05-21 10:10:00,61.3,61.39,61.22,61.3,17289.0,52.2297,52.3064,52.1616,52.2297,17289.0
2021-05-21 10:20:00,61.27,61.29,61.18,61.18,10528.5,52.2042,52.2212,52.1275,52.1275,10528.5
2021-05-21 10:30:00,61.17,61.35,61.14,61.22,16941.0,52.119,52.2723,52.0934,52.1616,16941.0
2021-05-21 10:40:00,61.21,61.28,61.19,61.27,10503.0,52.153,52.2127,52.136,52.2042,10503.0
2021-05-21 10:50:00,61.27,61.39,61.26,61.39,11521.5,52.2042,52.3064,52.1956,52.3064,11521.5
2021-05-21 11:00:00,61.37,61.43,61.33,61.39,20857.5,52.2894,52.3405,52.2553,52.3064,20857.5
2021-05-21 11:10:00,61.37,61.43,61.26,61.26,29280.0,52.2894,52.3405,52.1956,52.1956,29280.0
2021-05-21 11:20:00,61.25,61.39,61.23,61.24,23572.5,52.1871,52.3064,52.1701,52.1786,23572.5
2021-05-21 11:30:00,61.24,61.25,61.15,61.15,24553.5,52.1786,52.1871,52.1019,52.1019,24553.5
2021-05-21 11:40:00,61.17,61.2,61.11,61.15,15973.5,52.119,52.1445,52.0678,52.1019,15973.5
2021-05-21 11:50:00,61.16,61.17,61.04,61.1,15382.5,52.1104,52.119,52.0082,52.0593,15382.5
2021-05-21 12:00:00,61.09,61.25,61.03,61.05,43920.0,52.0508,52.1871,51.9997,52.0167,43920.0
2021-05-21 12:10:00,61.04,61.16,61.03,61.09,25662.0,52.0082,52.1104,51.9997,52.0508,25662.0
2021-05-21 12:20:00,61.1,61.1,61.03,61.07,56911.5,52.0593,52.0593,51.9997,52.0338,56911.5
2021-05-21 12:30:00,61.08,61.13,61.03,61.08,20247.0,52.0423,52.0849,51.9997,52.0423,20247.0
2021-05-21 12:40:00,61.1,61.17,61.09,61.11,15645.0,52.0593,52.119,52.0508,52.0678,15645.0
2021-05-21 12:50:00,61.1,61.11,60.94,61.0,20497.5,52.0593,52.0678,51.923,51.9741,20497.5
2021-05-21 13:00:00,61.0,61.07,60.97,61.07,13777.5,51.9741,52.0338,51.9486,52.0338,13777.5
2021-05-21 13:10:00,61.05,61.05,60.97,60.98,13029.0,52.0167,52.0167,51.9486,51.9571,13029.0
2021-05-21 13:20:00,60.98,61.13,60.98,61.13,12018.0,51.9571,52.0849,51.9571,52.0849,12018.0
2021-05-21 13:30:00,61.13,61.31,61.13,61.31,20434.5,52.0849,52.2383,52.0849,52.2383,20434.5
2021-05-21 13:40:00,61.31,61.31,61.26,61.3,16764.0,52.2383,52.2383,52.1956,52.2297,16764.0
2021-05-21 13:50:00,61.3,61.33,61.26,61.31,15604.5,52.2297,52.2553,52.1956,52.2383,15604.5
2021-05-21 14:00:00,61.33,61.39,61.26,61.39,15519.0,52.2553,52.3064,52.1956,52.3064,15519.0
2021-05-21 14:10:00,61.37,61.45,61.34,61.44,25545.0,52.2894,52.3575,52.2638,52.349,25545.0
2021-05-21 14:20:00,61.43,61.43,61.36,61.37,19279.5,52.3405,52.3405,52.2809,52.2894,19279.5
2021-05-21 14:30:00,61.37,61.38,61.27,61.27,14359.5,52.2894,52.2979,52.2042,52.2042,14359.5
2021-05-21 14:40:00,61.25,61.26,61.2,61.24,17715.0,52.1871,52.1956,52.1445,52.1786,17715.0
2021-05-21 14:50:00,61.25,61.36,61.25,61.35,18010.5,52.1871,52.2809,52.1871,52.2723,18010.5
2021-05-21 15:00:00,61.34,61.34,61.29,61.3,18045.0,52.2638,52.2638,52.2212,52.2297,18045.0
2021-05-21 15:10:00,61.3,61.43,61.3,61.39,24954.0,52.2297,52.3405,52.2297,52.3064,24954.0
2021-05-21 15:20:00,61.39,61.43,61.35,61.43,26956.5,52.3064,52.3405,52.2723,52.3405,26956.5
2021-05-21 15:30:00,61.43,61.53,61.38,61.51,48777.0,52.3405,52.4257,52.2979,52.4087,48777.0
2021-05-21 15:40:00,61.51,61.51,61.35,61.49,57435.0,52.4087,52.4087,52.2723,52.3916,57435.0
2021-05-21 15:50:00,61.49,61.49,61.28,61.36,195057.0,52.3916,52.3916,52.2127,52.2809,195057.0
2021-05-24 09:30:00,61.82,61.82,61.41,61.41,34690.5,52.6728,52.6728,52.3235,52.3235,34690.5
2021-05-24 09:40:00,61.39,61.47,61.29,61.33,19467.0,52.3064,52.3746,52.2212,52.2553,19467.0
2021-05-24 09:50:00,61.28,61.44,61.25,61.36,8698.5,52.2127,52.349,52.1871,52.2809,8698.5
2021-05-24 10:00:00,61.43,61.53,61.39,61.52,11121.0,52.3405,52.4257,52.3064,52.4172,11121.0
2021-05-24 10:10:00,61.52,61.52,61.35,61.44,20475.0,52.4172,52.4172,52.2723,52.349,20475.0
2021-05-24 10:20:00,61.44,61.49,61.29,61.3,18501.0,52.349,52.3916,52.2212,52.2297,18501.0
2021-05-24 10:30:00,61.3,61.54,61.3,61.43,13645.5,52.2297,52.4342,52.2297,52.3405,13645.5
2021-05-24 10:40:00,61.42,61.55,61.42,61.54,13734.0,52.332,52.4427,52.332,52.4342,13734.0
2021-05-24 10:50:00,61.53,61.63,61.53,61.56,11818.5,52.4257,52.5109,52.4257,52.4513,11818.5
2021-05-24 11:00:00,61.53,61.57,61.4,61.4,17256.0,52.4257,52.4598,52.3149,52.3149,17256.0
2021-05-24 11:10:00,61.41,61.55,61.39,61.55,12294.0,52.3235,52.4427,52.3064,52.4427,12294.0
2021-05-24 11:20:00,61.57,61.57,61.5,61.55,10321.5,52.4598,52.4598,52.4001,52.4427,10321.5
2021-05-24 11:30:00,61.55,61.55,61.49,61.5,8046.0,52.4427,52.4427,52.3916,52.4001,8046.0
2021-05-24 11:40:00,61.5,61.58,61.5,61.53,13342.5,52.4001,52.4683,52.4001,52.4257,13342.5
2021-05-24 11:50:00,61.52,61.57,61.48,61.49,8458.5,52.4172,52.4598,52.3831,52.3916,8458.5
2021-05-24 12:00:00,61.49,61.53,61.43,61.47,4833.0,52.3916,52.4257,52.3405,52.3746,4833.0
2021-05-24 12:10:00,61.47,61.49,61.42,61.46,10900.5,52.3746,52.3916,52.332,52.3661,10900.5
2021-05-24 12:20:00,61.46,61.49,61.41,61.43,10938.0,52.3661,52.3916,52.3235,52.3405,10938.0
2021-05-24 12:30:00,61.44,61.57,61.44,61.54,11268.0,52.349,52.4598,52.349,52.4342,11268.0
2021-05-24 12:40:00,61.54,61.56,61.51,61.55,6507.0,52.4342,52.4513,52.4087,52.4427,6507.0
2021-05-24 12:50:00,61.57,61.61,61.53,61.54,10470.0,52.4598,52.4939,52.4257,52.4342,10470.0
2021-05-24 13:00:00,61.53,61.54,61.45,61.47,9999.0,52.4257,52.4342,52.3575,52.3746,9999.0
2021-05-24 13:10:00,61.47,61.5,61.45,61.49,8182.5,52.3746,52.4001,52.3575,52.3916,8182.5
2021-05-24 13:20:00,61.51,61.51,61.46,61.49,9196.5,52.4087,52.4087,52.3661,52.3916,9196.5
2021-05-24 13:30:00,61.49,61.51,61.46,61.46,8106.0,52.3916,52.4087,52.3661,52.3661,8106.0
2021-05-24 13:40:00,61.46,61.47,61.42,61.46,9160.5,52.3661,52.3746,52.332,52.3661,9160.5
2021-05-24 13:50:00,61.44,61.44,61.39,61.42,9228.0,52.349,52.349,52.3064,52.332,9228.0
2021-05-24 14:00:00,61.44,61.45,61.4,61.41,7926.0,52.349,52.3575,52.3149,52.3235,7926.0
2021-05-24 14:10:00,61.41,61.45,61.37,61.45,11271.0,52.3235,52.3575,52.2894,52.3575,11271.0
2021-05-24 14:20:00,61.44,61.44,61.39,61.41,14749.5,52.349,52.349,52.3064,52.3235,14749.5
2021-05-24 14:30:00,61.41,61.45,61.38,61.4,10852.5,52.3235,52.3575,52.2979,52.3149,10852.5
2021-05-24 14:40:00,61.41,61.49,61.4,61.45,9282.0,52.3235,52.3916,52.3149,52.3575,9282.0
2021-05-24 14:50:00,61.45,61.48,61.43,61.47,7348.5,52.3575,52.3831,52.3405,52.3746,7348.5
2021-05-24 15:00:00,61.47,61.53,61.45,61.51,16560.0,52.3746,52.4257,52.3575,52.4087,16560.0
2021-05-24 15:10:00,61.51,61.57,61.49,61.5,15561.0,52.4087,52.4598,52.3916,52.4001,15561.0
2021-05-24 15:20:00,61.5,61.5,61.45,61.47,12535.5,52.4001,52.4001,52.3575,52.3746,12535.5
2021-05-24 15:30:00,61.47,61.48,61.31,61.32,24577.5,52.3746,52.3831,52.2383,52.2468,24577.5
2021-05-24 15:40:00,61.31,61.41,61.29,61.39,34447.5,52.2383,52.3235,52.2212,52.3064,34447.5
2021-05-24 15:50:00,61.38,61.38,61.19,61.24,100573.5,52.2979,52.2979,52.136,52.1786,100573.5
2021-05-25 09:30:00,61.19,61.65,61.13,61.65,49540.5,52.136,52.5279,52.0849,52.5279,49540.5
2021-05-25 09:40:00,61.6,61.63,61.39,61.4,6399.0,52.4853,52.5109,52.3064,52.3149,6399.0
2021-05-25 09:50:00,61.4,61.43,61.25,61.25,13459.5,52.3149,52.3405,52.1871,52.1871,13459.5
2021-05-25 10:00:00,61.28,61.33,61.23,61.25,11112.0,52.2127,52.2553,52.1701,52.1871,11112.0
2021-05-25 10:10:00,61.24,61.25,61.14,61.19,12643.5,52.1786,52.1871,52.0934,52.136,12643.5
2021-05-25 10:20:00,61.2,61.21,61.06,61.06,7455.0,52.1445,52.153,52.0252,52.0252,7455.0
2021-05-25 10:30:00,61.07,61.12,60.97,61.03,5692.5,52.0338,52.0764,51.9486,51.9997,5692.5
2021-05-25 10:40:00,61.05,61.07,61.0,61.02,10861.5,52.0167,52.0338,51.9741,51.9912,10861.5
2021-05-25 10:50:00,61.02,61.07,60.93,60.93,11272.5,51.9912,52.0338,51.9145,51.9145,11272.5
2021-05-25 11:00:00,60.95,60.95,60.77,60.87,10693.5,51.9315,51.9315,51.7782,51.8634,10693.5
2021-05-25 11:10:00,60.85,60.9,60.79,60.83,18133.5,51.8463,51.8889,51.7952,51.8293,18133.5
2021-05-25 11:20:00,60.82,60.87,60.75,60.82,10206.0,51.8208,51.8634,51.7611,51.8208,10206.0
2021-05-25 11:30:00,60.83,60.85,60.76,60.84,9468.0,51.8293,51.8463,51.7696,51.8378,9468.0
2021-05-25 11:40:00,60.87,60.97,60.87,60.93,4777.5,51.8634,51.9486,51.8634,51.9145,4777.5
2021-05-25 11:50:00,60.94,60.97,60.91,60.97,6433.5,51.923,51.9486,51.8974,51.9486,6433.5
2021-05-25 12:00:00,60.97,60.97,60.93,60.97,20878.5,51.9486,51.9486,51.9145,51.9486,20878.5
2021-05-25 12:10:00,60.99,61.0,60.94,60.98,6039.0,51.9656,51.9741,51.923,51.9571,6039.0
2021-05-25 12:20:00,61.01,61.06,60.97,61.05,6483.0,51.9826,52.0252,51.9486,52.0167,6483.0
2021-05-25 12:30:00,61.02,61.02,60.96,60.98,4357.5,51.9912,51.9912,51.94,51.9571,4357.5
2021-05-25 12:40:00,60.97,61.0,60.9,60.91,6618.0,51.9486,51.9741,51.8889,51.8974,6618.0
2021-05-25 12:50:00,60.92,60.95,60.91,60.94,4350.0,51.906,51.9315,51.8974,51.923,4350.0
2021-05-25 13:00:00,60.92,60.94,60.85,60.91,8790.0,51.906,51.923,51.8463,51.8974,8790.0
2021-05-25 13:10:00,60.91,60.91,60.86,60.86,8532.0,51.8974,51.8974,51.8548,51.8548,8532.0
2021-05-25 13:20:00,60.86,60.91,60.85,60.91,8235.0,51.8548,51.8974,51.8463,51.8974,8235.0
2021-05-25 13:30:00,60.92,60.92,60.87,60.89,6177.0,51.906,51.906,51.8634,51.8804,6177.0
2021-05-25 13:40:00,60.88,60.89,60.85,60.86,9408.0,51.8719,51.8804,51.8463,51.8548,9408.0
2021-05-25 13:50:00,60.85,60.86,60.8,60.8,9450.0,51.8463,51.8548,51.8037,51.8037,9450.0
2021-05-25 14:00:00,60.82,60.85,60.76,60.79,9609.0,51.8208,51.8463,51.7696,51.7952,9609.0
2021-05-25 14:10:00,60.79,60.79,60.73,60.73,7957.5,51.7952,51.7952,51.7441,51.7441,7957.5
2021-05-25 14:20:00,60.73,60.73,60.67,60.71,13059.0,51.7441,51.7441,51.6929,51.727,13059.0
2021-05-25 14:30:00,60.69,60.69,60.63,60.65,18717.0,51.71,51.71,51.6589,51.6759,18717.0
2021-05-25 14:40:00,60.65,60.68,60.59,60.62,10470.0,51.6759,51.7015,51.6248,51.6503,10470.0
2021-05-25 14:50:00,60.6,60.62,60.53,60.55,17794.5,51.6333,51.6503,51.5737,51.5907,17794.5
2021-05-25 15:00:00,60.54,60.54,60.48,60.49,16147.5,51.5822,51.5822,51.5311,51.5396,16147.5
2021-05-25 15:10:00,60.48,60.51,60.43,60.47,19096.5,51.5311,51.5566,51.4885,51.5225,19096.5
2021-05-25 15:20:00,60.48,60.52,60.41,60.42,17550.0,51.5311,51.5651,51.4714,51.4799,17550.0
2021-05-25 15:30:00,60.41,60.42,60.33,60.38,33991.5,51.4714,51.4799,51.4033,51.4459,33991.5
2021-05-25 15:40:00,60.38,60.4,60.31,60.32,44445.0,51.4459,51.4629,51.3862,51.3947,44445.0
2021-05-25 15:50:00,60.31,60.38,60.25,60.37,129187.5,51.3862,51.4459,51.3351,51.4373,129187.5
2021-05-26 09:30:00,60.41,60.6,60.17,60.35,35811.0,51.4714,51.6333,51.2669,51.4203,35811.0
2021-05-26 09:40:00,60.34,60.37,60.09,60.18,30159.0,51.4118,51.4373,51.1988,51.2755,30159.0
2021-05-26 09:50:00,60.21,60.27,60.09,60.15,26818.5,51.301,51.3521,51.1988,51.2499,26818.5
2021-05-26 10:00:00,60.18,60.29,60.15,60.18,8770.5,51.2755,51.3692,51.2499,51.2755,8770.5
2021-05-26 10:10:00,60.21,60.34,60.18,60.34,17136.0,51.301,51.4118,51.2755,51.4118,17136.0
2021-05-26 10:20:00,60.31,60.36,60.3,60.31,4128.0,51.3862,51.4288,51.3777,51.3862,4128.0
2021-05-26 10:30:00,60.33,60.37,60.25,60.25,7714.5,51.4033,51.4373,51.3351,51.3351,7714.5
2021-05-26 10:40:00,60.27,60.32,60.24,60.24,9960.0,51.3521,51.3947,51.3266,51.3266,9960.0
2021-05-26 10:50:00,60.25,60.28,60.16,60.25,14722.5,51.3351,51.3607,51.2584,51.3351,14722.5
2021-05-26 11:00:00,60.26,60.32,60.23,60.29,12394.5,51.3436,51.3947,51.3181,51.3692,12394.5
2021-05-26 11:10:00,60.3,60.32,60.21,60.25,15543.0,51.3777,51.3947,51.301,51.3351,15543.0
2021-05-26 11:20:00,60.29,60.34,60.25,60.34,13260.0,51.3692,51.4118,51.3351,51.4118,13260.0
2021-05-26 11:30:00,60.33,60.39,60.33,60.35,7911.0,51.4033,51.4544,51.4033,51.4203,7911.0
2021-05-26 11:40:00,60.35,60.44,60.35,60.43,11344.5,51.4203,51.497,51.4203,51.4885,11344.5
2021-05-26 11:50:00,60.48,60.49,60.41,60.42,8781.0,51.5311,51.5396,51.4714,51.4799,8781.0
2021-05-26 12:00:00,60.43,60.51,60.43,60.48,25995.0,51.4885,51.5566,51.4885,51.5311,25995.0
2021-05-26 12:10:00,60.48,60.49,60.42,60.45,6802.5,51.5311,51.5396,51.4799,51.5055,6802.5
2021-05-26 12:20:00,60.45,60.49,60.43,60.47,8979.0,51.5055,51.5396,51.4885,51.5225,8979.0
2021-05-26 12:30:00,60.48,60.55,60.48,60.52,7939.5,51.5311,51.5907,51.5311,51.5651,7939.5
2021-05-26 12:40:00,60.53,60.55,60.52,60.53,7893.0,51.5737,51.5907,51.5651,51.5737,7893.0
2021-05-26 12:50:00,60.52,60.53,60.46,60.46,7102.5,51.5651,51.5737,51.514,51.514,7102.5
2021-05-26 13:00:00,60.47,60.55,60.45,60.51,9780.0,51.5225,51.5907,51.5055,51.5566,9780.0
2021-05-26 13:10:00,60.52,60.54,60.49,60.53,8011.5,51.5651,51.5822,51.5396,51.5737,8011.5
2021-05-26 13:20:00,60.53,60.57,60.51,60.56,6300.0,51.5737,51.6077,51.5566,51.5992,6300.0
2021-05-26 13:30:00,60.55,60.56,60.52,60.54,7494.0,51.5907,51.5992,51.5651,51.5822,7494.0
2021-05-26 13:40:00,60.55,60.55,60.46,60.47,15150.0,51.5907,51.5907,51.514,51.5225,15150.0
2021-05-26 13:50:00,60.47,60.53,60.46,60.5,10921.5,51.5225,51.5737,51.514,51.5481,10921.5
2021-05-26 14:00:00,60.5,60.53,60.47,60.5,19279.5,51.5481,51.5737,51.5225,51.5481,19279.5
2021-05-26 14:10:00,60.51,60.54,60.46,60.47,78720.0,51.5566,51.5822,51.514,51.5225,78720.0
2021-05-26 14:20:00,60.47,60.49,60.45,60.49,35209.5,51.5225,51.5396,51.5055,51.5396,35209.5
2021-05-26 14:30:00,60.5,60.51,60.45,60.46,17965.5,51.5481,51.5566,51.5055,51.514,17965.5
2021-05-26 14:40:00,60.45,60.47,60.43,60.43,5392.5,51.5055,51.5225,51.4885,51.4885,5392.5
2021-05-26 14:50:00,60.43,60.43,60.35,60.36,21508.5,51.4885,51.4885,51.4203,51.4288,21508.5
2021-05-26 15:00:00,60.37,60.4,60.3,60.36,13462.5,51.4373,51.4629,51.3777,51.4288,13462.5
2021-05-26 15:10:00,60.35,60.38,60.32,60.35,7881.0,51.4203,51.4459,51.3947,51.4203,7881.0
2021-05-26 15:20:00,60.35,60.41,60.34,60.4,11554.5,51.4203,51.4714,51.4118,51.4629,11554.5
2021-05-26 15:30:00,60.39,60.49,60.38,60.47,22944.0,51.4544,51.5396,51.4459,51.5225,22944.0
2021-05-26 15:40:00,60.46,60.48,60.42,60.48,29835.0,51.514,51.5311,51.4799,51.5311,29835.0
2021-05-26 15:50:00,60.47,60.59,60.45,60.53,180991.5,51.5225,51.6248,51.5055,51.5737,180991.5
2021-05-27 09:30:00,61.07,61.32,60.83,61.04,98779.5,52.0338,52.2468,51.8293,52.0082,98779.5
2021-05-27 09:40:00,61.02,61.12,60.89,60.91,32673.0,51.9912,52.0764,51.8804,51.8974,32673.0
2021-05-27 09:50:00,60.89,61.03,60.86,60.97,30844.5,51.8804,51.9997,51.8548,51.9486,30844.5
2021-05-27 10:00:00,60.97,60.97,60.68,60.7,39202.5,51.9486,51.9486,51.7015,51.7185,39202.5
2021-05-27 10:10:00,60.71,60.74,60.63,60.64,14050.5,51.727,51.7526,51.6589,51.6674,14050.5
2021-05-27 10:20:00,60.61,60.66,60.52,60.65,10848.0,51.6418,51.6844,51.5651,51.6759,10848.0
2021-05-27 10:30:00,60.64,60.79,60.61,60.75,22359.0,51.6674,51.7952,51.6418,51.7611,22359.0
2021-05-27 10:40:00,60.76,60.88,60.75,60.82,49954.5,51.7696,51.8719,51.7611,51.8208,49954.5
2021-05-27 10:50:00,60.81,60.81,60.68,60.78,89952.0,51.8122,51.8122,51.7015,51.7867,89952.0
2021-05-27 11:00:00,60.81,60.82,60.73,60.73,36483.0,51.8122,51.8208,51.7441,51.7441,36483.0
2021-05-27 11:10:00,60.74,60.77,60.71,60.75,33271.5,51.7526,51.7782,51.727,51.7611,33271.5
2021-05-27 11:20:00,60.71,60.87,60.69,60.77,16807.5,51.727,51.8634,51.71,51.7782,16807.5
2021-05-27 11:30:00,60.8,60.81,60.73,60.79,24015.0,51.8037,51.8122,51.7441,51.7952,24015.0
2021-05-27 11:40:00,60.81,60.81,60.75,60.77,8866.5,51.8122,51.8122,51.7611,51.7782,8866.5
2021-05-27 11:50:00,60.78,60.79,60.74,60.75,19057.5,51.7867,51.7952,51.7526,51.7611,19057.5
2021-05-27 12:00:00,60.75,60.87,60.75,60.86,16383.0,51.7611,51.8634,51.7611,51.8548,16383.0
2021-05-27 12:10:00,60.86,60.91,60.84,60.89,11713.5,51.8548,51.8974,51.8378,51.8804,11713.5
2021-05-27 12:20:00,60.91,60.95,60.85,60.88,10950.0,51.8974,51.9315,51.8463,51.8719,10950.0
2021-05-27 12:30:00,60.9,60.99,60.9,60.95,9579.0,51.8889,51.9656,51.8889,51.9315,9579.0
2021-05-27 12:40:00,60.94,60.94,60.9,60.93,16162.5,51.923,51.923,51.8889,51.9145,16162.5
2021-05-27 12:50:00,60.92,60.95,60.87,60.87,13840.5,51.906,51.9315,51.8634,51.8634,13840.5
2021-05-27 13:00:00,60.89,60.91,60.85,60.86,23400.0,51.8804,51.8974,51.8463,51.8548,23400.0
2021-05-27 13:10:00,60.86,60.89,60.83,60.87,15234.0,51.8548,51.8804,51.8293,51.8634,15234.0
2021-05-27 13:20:00,60.87,60.89,60.84,60.85,8724.0,51.8634,51.8804,51.8378,51.8463,8724.0
2021-05-27 13:30:00,60.86,60.87,60.77,60.8,14385.0,51.8548,51.8634,51.7782,51.8037,14385.0
2021-05-27 13:40:00,60.79,60.81,60.75,60.77,20236.5,51.7952,51.8122,51.7611,51.7782,20236.5
2021-05-27 13:50:00,60.77,60.8,60.75,60.79,10188.0,51.7782,51.8037,51.7611,51.7952,10188.0
2021-05-27 14:00:00,60.79,60.82,60.76,60.79,8134.5,51.7952,51.8208,51.7696,51.7952,8134.5
2021-05-27 14:10:00,60.79,60.8,60.75,60.75,19336.5,51.7952,51.8037,51.7611,51.7611,19336.5
2021-05-27 14:20:00,60.74,60.8,60.73,60.79,29169.0,51.7526,51.8037,51.7441,51.7952,29169.0
2021-05-27 14:30:00,60.79,60.81,60.75,60.78,40605.0,51.7952,51.8122,51.7611,51.7867,40605.0
2021-05-27 14:40:00,60.79,60.91,60.79,60.91,9426.0,51.7952,51.8974,51.7952,51.8974,9426.0
2021-05-27 14:50:00,60.91,61.02,60.9,61.0,17109.0,51.8974,51.9912,51.8889,51.9741,17109.0
2021-05-27 15:00:00,60.99,60.99,60.89,60.94,13005.0,51.9656,51.9656,51.8804,51.923,13005.0
2021-05-27 15:10:00,60.95,61.02,60.93,60.99,58197.0,51.9315,51.9912,51.9145,51.9656,58197.0
2021-05-27 15:20:00,60.99,61.12,60.97,61.08,21379.5,51.9656,52.0764,51.9486,52.0423,21379.5
2021-05-27 15:30:00,61.09,61.11,60.96,60.96,70621.5,52.0508,52.0678,51.94,51.94,70621.5
2021-05-27 15:40:00,60.97,61.0,60.89,60.93,107334.0,51.9486,51.9741,51.8804,51.9145,107334.0
2021-05-27 15:50:00,60.91,61.04,60.81,60.91,377026.5,51.8974,52.0082,51.8122,51.8974,377026.5
2021-05-28 09:30:00,61.08,61.16,60.75,60.87,38845.5,52.0423,52.1104,51.7611,51.8634,38845.5
2021-05-28 09:40:00,60.88,60.88,60.67,60.76,11475.0,51.8719,51.8719,51.6929,51.7696,11475.0
2021-05-28 09:50:00,60.73,60.83,60.66,60.81,21567.0,51.7441,51.8293,51.6844,51.8122,21567.0
2021-05-28 10:00:00,60.79,60.83,60.63,60.63,20152.5,51.7952,51.8293,51.6589,51.6589,20152.5
2021-05-28 10:10:00,60.65,60.67,60.54,60.63,18760.5,51.6759,51.6929,51.5822,51.6589,18760.5
2021-05-28 10:20:00,60.61,60.66,60.57,60.61,15090.0,51.6418,51.6844,51.6077,51.6418,15090.0
2021-05-28 10:30:00,60.63,60.7,60.57,60.57,18861.0,51.6589,51.7185,51.6077,51.6077,18861.0
2021-05-28 10:40:00,60.55,60.66,60.55,60.65,17289.0,51.5907,51.6844,51.5907,51.6759,17289.0
2021-05-28 10:50:00,60.65,60.69,60.6,60.61,16521.0,51.6759,51.71,51.6333,51.6418,16521.0
2021-05-28 11:00:00,60.59,60.68,60.56,60.65,38233.5,51.6248,51.7015,51.5992,51.6759,38233.5
2021-05-28 11:10:00,60.64,60.69,60.63,60.68,16714.5,51.6674,51.71,51.6589,51.7015,16714.5
2021-05-28 11:20:00,60.67,60.71,60.65,60.67,17364.0,51.6929,51.727,51.6759,51.6929,17364.0
2021-05-28 11:30:00,60.68,60.69,60.62,60.63,21181.5,51.7015,51.71,51.6503,51.6589,21181.5
2021-05-28 11:40:00,60.63,60.69,60.61,60.68,12834.0,51.6589,51.71,51.6418,51.7015,12834.0
2021-05-28 11:50:00,60.69,60.71,60.67,60.7,21132.0,51.71,51.727,51.6929,51.7185,21132.0
2021-05-28 12:00:00,60.69,60.79,60.67,60.79,34084.5,51.71,51.7952,51.6929,51.7952,34084.5
2021-05-28 12:10:00,60.78,60.79,60.73,60.79,11214.0,51.7867,51.7952,51.7441,51.7952,11214.0
2021-05-28 12:20:00,60.8,60.83,60.77,60.79,11137.5,51.8037,51.8293,51.7782,51.7952,11137.5
2021-05-28 12:30:00,60.79,60.79,60.73,60.79,9225.0,51.7952,51.7952,51.7441,51.7952,9225.0
2021-05-28 12:40:00,60.79,60.79,60.72,60.75,11979.0,51.7952,51.7952,51.7356,51.7611,11979.0
2021-05-28 12:50:00,60.75,60.8,60.75,60.79,7866.0,51.7611,51.8037,51.7611,51.7952,7866.0
2021-05-28 13:00:00,60.8,60.8,60.77,60.8,10620.0,51.8037,51.8037,51.7782,51.8037,10620.0
2021-05-28 13:10:00,60.81,60.83,60.78,60.8,16158.0,51.8122,51.8293,51.7867,51.8037,16158.0
2021-05-28 13:20:00,60.8,60.89,60.79,60.89,15051.0,51.8037,51.8804,51.7952,51.8804,15051.0
2021-05-28 13:30:00,60.91,60.93,60.86,60.91,13272.0,51.8974,51.9145,51.8548,51.8974,13272.0
2021-05-28 13:40:00,60.93,60.93,60.87,60.89,9088.5,51.9145,51.9145,51.8634,51.8804,9088.5
2021-05-28 13:50:00,60.88,60.92,60.88,60.89,10005.0,51.8719,51.906,51.8719,51.8804,10005.0
2021-05-28 14:00:00,60.91,60.92,60.79,60.81,13212.0,51.8974,51.906,51.7952,51.8122,13212.0
2021-05-28 14:10:00,60.79,60.8,60.75,60.79,12907.5,51.7952,51.8037,51.7611,51.7952,12907.5
2021-05-28 14:20:00,60.8,60.82,60.78,60.81,11709.0,51.8037,51.8208,51.7867,51.8122,11709.0
2021-05-28 14:30:00,60.81,60.87,60.81,60.87,10627.5,51.8122,51.8634,51.8122,51.8634,10627.5
2021-05-28 14:40:00,60.88,60.89,60.83,60.87,11676.0,51.8719,51.8804,51.8293,51.8634,11676.0
2021-05-28 14:50:00,60.87,60.96,60.87,60.91,15672.0,51.8634,51.94,51.8634,51.8974,15672.0
2021-05-28 15:00:00,60.91,60.92,60.87,60.91,19365.0,51.8974,51.906,51.8634,51.8974,19365.0
2021-05-28 15:10:00,60.91,60.92,60.85,60.87,19948.5,51.8974,51.906,51.8463,51.8634,19948.5
2021-05-28 15:20:00,60.87,60.95,60.85,60.92,18027.0,51.8634,51.9315,51.8463,51.906,18027.0
2021-05-28 15:30:00,60.91,61.03,60.88,61.02,21294.0,51.8974,51.9997,51.8719,51.9912,21294.0
2021-05-28 15:40:00,61.02,61.06,60.99,61.05,39228.0,51.9912,52.0252,51.9656,52.0167,39228.0
2021-05-28 15:50:00,61.05,61.11,60.99,61.06,180474.0,52.0167,52.0678,51.9656,52.0252,180474.0
2021-06-01 09:30:00,61.5,61.91,61.49,61.49,60886.5,52.4001,52.7495,52.3916,52.3916,60886.5
2021-06-01 09:40:00,61.5,61.67,61.41,61.63,19749.0,52.4001,52.545,52.3235,52.5109,19749.0
2021-06-01 09:50:00,61.59,61.67,61.54,61.59,14640.0,52.4768,52.545,52.4342,52.4768,14640.0
2021-06-01 10:00:00,61.59,61.83,61.59,61.76,18190.5,52.4768,52.6813,52.4768,52.6217,18190.5
2021-06-01 10:10:00,61.73,61.81,61.61,61.69,14580.0,52.5961,52.6643,52.4939,52.562,14580.0
2021-06-01 10:20:00,61.69,61.69,61.57,61.62,13074.0,52.562,52.562,52.4598,52.5024,13074.0
2021-06-01 10:30:00,61.62,61.73,61.6,61.68,17218.5,52.5024,52.5961,52.4853,52.5535,17218.5
2021-06-01 10:40:00,61.66,61.72,61.58,61.59,10044.0,52.5365,52.5876,52.4683,52.4768,10044.0
2021-06-01 10:50:00,61.62,61.68,61.45,61.48,20937.0,52.5024,52.5535,52.3575,52.3831,20937.0
2021-06-01 11:00:00,61.48,61.61,61.47,61.59,12768.0,52.3831,52.4939,52.3746,52.4768,12768.0
2021-06-01 11:10:00,61.59,61.75,61.58,61.72,16672.5,52.4768,52.6131,52.4683,52.5876,16672.5
2021-06-01 11:20:00,61.71,61.89,61.7,61.85,29193.0,52.5791,52.7324,52.5705,52.6983,29193.0
2021-06-01 11:30:00,61.85,62.05,61.81,61.99,21109.5,52.6983,52.8688,52.6643,52.8176,21109.5
2021-06-01 11:40:00,61.98,61.99,61.9,61.96,14787.0,52.8091,52.8176,52.741,52.7921,14787.0
2021-06-01 11:50:00,61.95,61.99,61.91,61.96,10794.0,52.7836,52.8176,52.7495,52.7921,10794.0
2021-06-01 12:00:00,61.95,61.97,61.85,61.86,12087.0,52.7836,52.8006,52.6983,52.7069,12087.0
2021-06-01 12:10:00,61.87,61.91,61.82,61.84,12798.0,52.7154,52.7495,52.6728,52.6898,12798.0
2021-06-01 12:20:00,61.81,61.87,61.79,61.79,6396.0,52.6643,52.7154,52.6472,52.6472,6396.0
2021-06-01 12:30:00,61.8,61.86,61.77,61.81,12117.0,52.6557,52.7069,52.6302,52.6643,12117.0
2021-06-01 12:40:00,61.81,61.84,61.78,61.78,10830.0,52.6643,52.6898,52.6387,52.6387,10830.0
2021-06-01 12:50:00,61.77,61.77,61.67,61.68,11674.5,52.6302,52.6302,52.545,52.5535,11674.5
2021-06-01 13:00:00,61.67,61.68,61.59,61.62,12561.0,52.545,52.5535,52.4768,52.5024,12561.0
2021-06-01 13:10:00,61.63,61.63,61.53,61.54,10674.0,52.5109,52.5109,52.4257,52.4342,10674.0
2021-06-01 13:20:00,61.53,61.55,61.45,61.45,19420.5,52.4257,52.4427,52.3575,52.3575,19420.5
2021-06-01 13:30:00,61.45,61.49,61.42,61.42,17133.0,52.3575,52.3916,52.332,52.332,17133.0
2021-06-01 13:40:00,61.42,61.49,61.39,61.47,14491.5,52.332,52.3916,52.3064,52.3746,14491.5
2021-06-01 13:50:00,61.47,61.49,61.43,61.45,10720.5,52.3746,52.3916,52.3405,52.3575,10720.5
2021-06-01 14:00:00,61.45,61.55,61.43,61.53,18756.0,52.3575,52.4427,52.3405,52.4257,18756.0
2021-06-01 14:10:00,61.53,61.64,61.53,61.63,20973.0,52.4257,52.5194,52.4257,52.5109,20973.0
2021-06-01 14:20:00,61.65,61.76,61.63,61.76,26379.0,52.5279,52.6217,52.5109,52.6217,26379.0
2021-06-01 14:30:00,61.75,61.82,61.73,61.8,19149.0,52.6131,52.6728,52.5961,52.6557,19149.0
2021-06-01 14:40:00,61.82,61.86,61.8,61.84,25398.0,52.6728,52.7069,52.6557,52.6898,25398.0
2021-06-01 14:50:00,61.85,61.94,61.84,61.93,24036.0,52.6983,52.775,52.6898,52.7665,24036.0
2021-06-01 15:00:00,61.93,61.95,61.87,61.93,36292.5,52.7665,52.7836,52.7154,52.7665,36292.5
2021-06-01 15:10:00,61.93,61.94,61.85,61.87,25165.5,52.7665,52.775,52.6983,52.7154,25165.5
2021-06-01 15:20:00,61.87,61.89,61.73,61.76,43549.5,52.7154,52.7324,52.5961,52.6217,43549.5
2021-06-01 15:30:00,61.77,61.78,61.69,61.71,35203.5,52.6302,52.6387,52.562,52.5791,35203.5
2021-06-01 15:40:00,61.7,61.79,61.68,61.78,46708.5,52.5705,52.6472,52.5535,52.6387,46708.5
2021-06-01 15:50:00,61.77,61.77,61.63,61.63,142897.5,52.6302,52.6302,52.5109,52.5109,142897.5
2021-06-02 09:30:00,61.69,62.03,61.31,61.35,29616.0,52.562,52.8517,52.2383,52.2723,29616.0
2021-06-02 09:40:00,61.33,61.62,61.32,61.61,13392.0,52.2553,52.5024,52.2468,52.4939,13392.0
2021-06-02 09:50:00,61.63,61.69,61.53,61.69,9052.5,52.5109,52.562,52.4257,52.562,9052.5
2021-06-02 10:00:00,61.68,61.86,61.68,61.77,16986.0,52.5535,52.7069,52.5535,52.6302,16986.0
2021-06-02 10:10:00,61.77,61.89,61.69,61.89,13585.5,52.6302,52.7324,52.562,52.7324,13585.5
2021-06-02 10:20:00,61.87,61.89,61.77,61.79,16474.5,52.7154,52.7324,52.6302,52.6472,16474.5
2021-06-02 10:30:00,61.8,61.91,61.79,61.79,16063.5,52.6557,52.7495,52.6472,52.6472,16063.5
2021-06-02 10:40:00,61.82,61.89,61.79,61.8,9637.5,52.6728,52.7324,52.6472,52.6557,9637.5
2021-06-02 10:50:00,61.77,61.79,61.73,61.75,12624.0,52.6302,52.6472,52.5961,52.6131,12624.0
2021-06-02 11:00:00,61.74,61.77,61.68,61.71,22345.5,52.6046,52.6302,52.5535,52.5791,22345.5
2021-06-02 11:10:00,61.7,61.8,61.69,61.76,17361.0,52.5705,52.6557,52.562,52.6217,17361.0
2021-06-02 11:20:00,61.76,61.77,61.71,61.73,17199.0,52.6217,52.6302,52.5791,52.5961,17199.0
2021-06-02 11:30:00,61.74,61.78,61.71,61.72,15225.0,52.6046,52.6387,52.5791,52.5876,15225.0
2021-06-02 11:40:00,61.72,61.72,61.58,61.59,24945.0,52.5876,52.5876,52.4683,52.4768,24945.0
2021-06-02 11:50:00,61.59,61.6,61.53,61.55,13638.0,52.4768,52.4853,52.4257,52.4427,13638.0
2021-06-02 12:00:00,61.55,61.55,61.45,61.51,20131.5,52.4427,52.4427,52.3575,52.4087,20131.5
2021-06-02 12:10:00,61.5,61.52,61.47,61.51,10101.0,52.4001,52.4172,52.3746,52.4087,10101.0
2021-06-02 12:20:00,61.51,61.57,61.47,61.48,12655.5,52.4087,52.4598,52.3746,52.3831,12655.5
2021-06-02 12:30:00,61.47,61.48,61.41,61.43,15615.0,52.3746,52.3831,52.3235,52.3405,15615.0
2021-06-02 12:40:00,61.43,61.43,61.37,61.41,7474.5,52.3405,52.3405,52.2894,52.3235,7474.5
2021-06-02 12:50:00,61.42,61.46,61.39,61.39,9325.5,52.332,52.3661,52.3064,52.3064,9325.5
2021-06-02 13:00:00,61.37,61.41,61.37,61.38,11022.0,52.2894,52.3235,52.2894,52.2979,11022.0
2021-06-02 13:10:00,61.39,61.43,61.37,61.39,12301.5,52.3064,52.3405,52.2894,52.3064,12301.5
2021-06-02 13:20:00,61.4,61.42,61.29,61.38,17409.0,52.3149,52.332,52.2212,52.2979,17409.0
2021-06-02 13:30:00,61.37,61.42,61.32,61.41,8433.0,52.2894,52.332,52.2468,52.3235,8433.0
2021-06-02 13:40:00,61.4,61.47,61.4,61.47,15051.0,52.3149,52.3746,52.3149,52.3746,15051.0
2021-06-02 13:50:00,61.47,61.51,61.45,61.51,15816.0,52.3746,52.4087,52.3575,52.4087,15816.0
2021-06-02 14:00:00,61.52,61.6,61.5,61.51,26847.0,52.4172,52.4853,52.4001,52.4087,26847.0
2021-06-02 14:10:00,61.51,61.53,61.45,61.48,13603.5,52.4087,52.4257,52.3575,52.3831,13603.5
2021-06-02 14:20:00,61.48,61.53,61.48,61.49,34180.5,52.3831,52.4257,52.3831,52.3916,34180.5
2021-06-02 14:30:00,61.5,61.59,61.49,61.59,22038.0,52.4001,52.4768,52.3916,52.4768,22038.0
2021-06-02 14:40:00,61.57,61.58,61.55,61.57,13596.0,52.4598,52.4683,52.4427,52.4598,13596.0
2021-06-02 14:50:00,61.57,61.61,61.55,61.61,18417.0,52.4598,52.4939,52.4427,52.4939,18417.0
2021-06-02 15:00:00,61.61,61.63,61.58,61.61,23191.5,52.4939,52.5109,52.4683,52.4939,23191.5
2021-06-02 15:10:00,61.61,61.61,61.58,61.59,21237.0,52.4939,52.4939,52.4683,52.4768,21237.0
2021-06-02 15:20:00,61.6,61.67,61.57,61.65,50223.0,52.4853,52.545,52.4598,52.5279,50223.0
2021-06-02 15:30:00,61.65,61.69,61.43,61.45,115366.5,52.5279,52.562,52.3405,52.3575,115366.5
2021-06-02 15:40:00,61.45,61.49,61.4,61.49,45264.0,52.3575,52.3916,52.3149,52.3916,45264.0
2021-06-02 15:50:00,61.49,61.59,61.39,61.52,258064.5,52.3916,52.4768,52.3064,52.4172,258064.5
2021-06-03 09:30:00,61.06,61.37,61.05,61.29,53443.5,52.0252,52.2894,52.0167,52.2212,53443.5
2021-06-03 09:40:00,61.31,61.36,61.12,61.21,34389.0,52.2383,52.2809,52.0764,52.153,34389.0
2021-06-03 09:50:00,61.22,61.41,61.21,61.25,14959.5,52.1616,52.3235,52.153,52.1871,14959.5
2021-06-03 10:00:00,61.22,61.39,61.21,61.31,24724.5,52.1616,52.3064,52.153,52.2383,24724.5
2021-06-03 10:10:00,61.33,61.41,61.3,61.4,10627.5,52.2553,52.3235,52.2297,52.3149,10627.5
2021-06-03 10:20:00,61.41,61.48,61.37,61.38,11737.5,52.3235,52.3831,52.2894,52.2979,11737.5
2021-06-03 10:30:00,61.41,61.53,61.39,61.49,10042.5,52.3235,52.4257,52.3064,52.3916,10042.5
2021-06-03 10:40:00,61.5,61.65,61.41,61.64,22062.0,52.4001,52.5279,52.3235,52.5194,22062.0
2021-06-03 10:50:00,61.65,61.86,61.64,61.85,31200.0,52.5279,52.7069,52.5194,52.6983,31200.0
2021-06-03 11:00:00,61.84,61.97,61.83,61.93,23358.0,52.6898,52.8006,52.6813,52.7665,23358.0
2021-06-03 11:10:00,61.94,62.05,61.88,62.05,33543.0,52.775,52.8688,52.7239,52.8688,33543.0
2021-06-03 11:20:00,62.1,62.43,62.07,62.43,83839.5,52.9114,53.1925,52.8858,53.1925,83839.5
2021-06-03 11:30:00,62.43,62.46,62.25,62.3,41550.0,53.1925,53.2181,53.0392,53.0818,41550.0
2021-06-03 11:40:00,62.29,62.51,62.29,62.49,60885.0,53.0732,53.2607,53.0732,53.2437,60885.0
2021-06-03 11:50:00,62.49,62.53,62.38,62.45,26208.0,53.2437,53.2777,53.1499,53.2096,26208.0
2021-06-03 12:00:00,62.46,62.47,62.31,62.39,28971.0,53.2181,53.2266,53.0903,53.1584,28971.0
2021-06-03 12:10:00,62.39,62.46,62.29,62.29,30202.5,53.1584,53.2181,53.0732,53.0732,30202.5
2021-06-03 12:20:00,62.31,62.31,62.13,62.27,37104.0,53.0903,53.0903,52.9369,53.0562,37104.0
2021-06-03 12:30:00,62.27,62.28,62.17,62.23,14980.5,53.0562,53.0647,52.971,53.0221,14980.5
2021-06-03 12:40:00,62.23,62.27,62.19,62.21,15270.0,53.0221,53.0562,52.988,53.0051,15270.0
2021-06-03 12:50:00,62.21,62.23,62.13,62.15,19980.0,53.0051,53.0221,52.9369,52.954,19980.0
2021-06-03 13:00:00,62.17,62.24,62.06,62.15,20245.5,52.971,53.0306,52.8773,52.954,20245.5
2021-06-03 13:10:00,62.16,62.19,62.09,62.11,15622.5,52.9625,52.988,52.9028,52.9199,15622.5
2021-06-03 13:20:00,62.09,62.19,62.09,62.19,11599.5,52.9028,52.988,52.9028,52.988,11599.5
2021-06-03 13:30:00,62.18,62.21,62.15,62.2,8512.5,52.9795,53.0051,52.954,52.9966,8512.5
2021-06-03 13:40:00,62.2,62.2,62.14,62.14,11253.0,52.9966,52.9966,52.9454,52.9454,11253.0
2021-06-03 13:50:00,62.15,62.19,62.13,62.19,9969.0,52.954,52.988,52.9369,52.988,9969.0
2021-06-03 14:00:00,62.19,62.19,62.13,62.15,14649.0,52.988,52.988,52.9369,52.954,14649.0
2021-06-03 14:10:00,62.15,62.17,62.11,62.11,11991.0,52.954,52.971,52.9199,52.9199,11991.0
2021-06-03 14:20:00,62.11,62.11,62.05,62.07,23118.0,52.9199,52.9199,52.8688,52.8858,23118.0
2021-06-03 14:30:00,62.07,62.11,62.03,62.03,14334.0,52.8858,52.9199,52.8517,52.8517,14334.0
2021-06-03 14:40:00,62.03,62.03,61.98,62.02,16692.0,52.8517,52.8517,52.8091,52.8432,16692.0
2021-06-03 14:50:00,62.01,62.03,61.96,61.97,12697.5,52.8347,52.8517,52.7921,52.8006,12697.5
2021-06-03 15:00:00,61.97,61.98,61.92,61.97,17730.0,52.8006,52.8091,52.758,52.8006,17730.0
2021-06-03 15:10:00,61.97,62.09,61.97,62.05,36601.5,52.8006,52.9028,52.8006,52.8688,36601.5
2021-06-03 15:20:00,62.04,62.07,61.99,62.03,22474.5,52.8602,52.8858,52.8176,52.8517,22474.5
2021-06-03 15:30:00,62.01,62.1,61.97,62.07,48784.5,52.8347,52.9114,52.8006,52.8858,48784.5
2021-06-03 15:40:00,62.07,62.09,61.94,61.96,61863.0,52.8858,52.9028,52.775,52.7921,61863.0
2021-06-03 15:50:00,61.98,62.07,61.91,62.02,227005.5,52.8091,52.8858,52.7495,52.8432,227005.5
2021-06-04 09:30:00,62.0,62.19,62.0,62.08,27700.5,52.8262,52.988,52.8262,52.8943,27700.5
2021-06-04 09:40:00,62.09,62.49,62.03,62.47,44032.5,52.9028,53.2437,52.8517,53.2266,44032.5
2021-06-04 09:50:00,62.43,62.77,62.43,62.77,24921.0,53.1925,53.4822,53.1925,53.4822,24921.0
2021-06-04 10:00:00,62.77,62.85,62.67,62.82,26496.0,53.4822,53.5504,53.397,53.5248,26496.0
2021-06-04 10:10:00,62.83,63.03,62.83,62.97,75153.0,53.5333,53.7038,53.5333,53.6526,75153.0
2021-06-04 10:20:00,62.98,62.98,62.83,62.97,40270.5,53.6611,53.6611,53.5333,53.6526,40270.5
2021-06-04 10:30:00,62.99,63.03,62.89,62.95,29659.5,53.6697,53.7038,53.5845,53.6356,29659.5
2021-06-04 10:40:00,62.94,63.03,62.87,63.0,23994.0,53.6271,53.7038,53.5674,53.6782,23994.0
2021-06-04 10:50:00,63.01,63.16,62.97,63.16,49620.0,53.6867,53.8145,53.6526,53.8145,49620.0
2021-06-04 11:00:00,63.15,63.19,63.11,63.14,72037.5,53.806,53.8401,53.7719,53.7975,72037.5
2021-06-04 11:10:00,63.13,63.19,63.07,63.1,35217.0,53.789,53.8401,53.7378,53.7634,35217.0
2021-06-04 11:20:00,63.11,63.15,63.03,63.07,35677.5,53.7719,53.806,53.7038,53.7378,35677.5
2021-06-04 11:30:00,63.07,63.12,63.03,63.04,39039.0,53.7378,53.7804,53.7038,53.7123,39039.0
2021-06-04 11:40:00,63.03,63.05,62.85,62.87,72840.0,53.7038,53.7208,53.5504,53.5674,72840.0
2021-06-04 11:50:00,62.87,62.97,62.87,62.97,17571.0,53.5674,53.6526,53.5674,53.6526,17571.0
2021-06-04 12:00:00,62.96,63.02,62.96,62.99,27294.0,53.6441,53.6952,53.6441,53.6697,27294.0
2021-06-04 12:10:00,63.0,63.08,63.0,63.08,21280.5,53.6782,53.7464,53.6782,53.7464,21280.5
2021-06-04 12:20:00,63.08,63.13,63.07,63.11,20514.0,53.7464,53.789,53.7378,53.7719,20514.0
2021-06-04 12:30:00,63.11,63.12,63.09,63.11,15219.0,53.7719,53.7804,53.7549,53.7719,15219.0
2021-06-04 12:40:00,63.11,63.13,63.07,63.13,19914.0,53.7719,53.789,53.7378,53.789,19914.0
2021-06-04 12:50:00,63.13,63.23,63.13,63.23,16129.5,53.789,53.8742,53.789,53.8742,16129.5
2021-06-04 13:00:00,63.23,63.24,63.21,63.23,15346.5,53.8742,53.8827,53.8571,53.8742,15346.5
2021-06-04 13:10:00,63.24,63.25,63.2,63.22,15223.5,53.8827,53.8912,53.8486,53.8656,15223.5
2021-06-04 13:20:00,63.22,63.25,63.18,63.25,25110.0,53.8656,53.8912,53.8316,53.8912,25110.0
2021-06-04 13:30:00,63.25,63.29,63.2,63.28,31288.5,53.8912,53.9253,53.8486,53.9168,31288.5
2021-06-04 13:40:00,63.27,63.35,63.27,63.35,32364.0,53.9082,53.9764,53.9082,53.9764,32364.0
2021-06-04 13:50:00,63.35,63.42,63.33,63.41,50701.5,53.9764,54.036,53.9594,54.0275,50701.5
2021-06-04 14:00:00,63.43,63.43,63.37,63.42,29329.5,54.0446,54.0446,53.9934,54.036,29329.5
2021-06-04 14:10:00,63.41,63.48,63.41,63.45,26461.5,54.0275,54.0872,54.0275,54.0616,26461.5
2021-06-04 14:20:00,63.46,63.53,63.45,63.53,22267.5,54.0701,54.1298,54.0616,54.1298,22267.5
2021-06-04 14:30:00,63.53,63.57,63.5,63.52,30136.5,54.1298,54.1638,54.1042,54.1212,30136.5
2021-06-04 14:40:00,63.52,63.55,63.51,63.54,25678.5,54.1212,54.1468,54.1127,54.1383,25678.5
2021-06-04 14:50:00,63.54,63.54,63.47,63.47,56754.0,54.1383,54.1383,54.0786,54.0786,56754.0
2021-06-04 15:00:00,63.48,63.48,63.43,63.47,39811.5,54.0872,54.0872,54.0446,54.0786,39811.5
2021-06-04 15:10:00,63.46,63.51,63.46,63.51,30282.0,54.0701,54.1127,54.0701,54.1127,30282.0
2021-06-04 15:20:00,63.5,63.52,63.41,63.42,39819.0,54.1042,54.1212,54.0275,54.036,39819.0
2021-06-04 15:30:00,63.42,63.47,63.31,63.32,54514.5,54.036,54.0786,53.9423,53.9508,54514.5
2021-06-04 15:40:00,63.32,63.33,63.29,63.32,76539.0,53.9508,53.9594,53.9253,53.9508,76539.0
2021-06-04 15:50:00,63.33,63.41,63.25,63.29,248874.0,53.9594,54.0275,53.8912,53.9253,248874.0
2021-06-07 09:30:00,63.41,63.53,63.01,63.03,41175.0,54.0275,54.1298,53.6867,53.7038,41175.0
2021-06-07 09:40:00,63.06,63.1,62.88,62.95,17301.0,53.7293,53.7634,53.5759,53.6356,17301.0
2021-06-07 09:50:00,62.95,62.98,62.79,62.83,13500.0,53.6356,53.6611,53.4993,53.5333,13500.0
2021-06-07 10:00:00,62.79,62.79,62.59,62.65,20730.0,53.4993,53.4993,53.3289,53.38,20730.0
2021-06-07 10:10:00,62.67,62.79,62.67,62.74,12349.5,53.397,53.4993,53.397,53.4567,12349.5
2021-06-07 10:20:00,62.75,62.81,62.67,62.67,10200.0,53.4652,53.5163,53.397,53.397,10200.0
2021-06-07 10:30:00,62.67,62.67,62.53,62.59,13854.0,53.397,53.397,53.2777,53.3289,13854.0
2021-06-07 10:40:00,62.58,62.61,62.52,62.55,13687.5,53.3203,53.3459,53.2692,53.2948,13687.5
2021-06-07 10:50:00,62.57,62.65,62.5,62.55,12825.0,53.3118,53.38,53.2522,53.2948,12825.0
2021-06-07 11:00:00,62.53,62.63,62.4,62.41,58480.5,53.2777,53.3629,53.167,53.1755,58480.5
2021-06-07 11:10:00,62.4,62.47,62.33,62.37,24685.5,53.167,53.2266,53.1073,53.1414,24685.5
2021-06-07 11:20:00,62.37,62.37,62.21,62.27,14640.0,53.1414,53.1414,53.0051,53.0562,14640.0
2021-06-07 11:30:00,62.29,62.29,62.22,62.27,14685.0,53.0732,53.0732,53.0136,53.0562,14685.0
2021-06-07 11:40:00,62.25,62.27,62.19,62.21,20355.0,53.0392,53.0562,52.988,53.0051,20355.0
2021-06-07 11:50:00,62.21,62.27,62.2,62.25,14325.0,53.0051,53.0562,52.9966,53.0392,14325.0
2021-06-07 12:00:00,62.27,62.27,62.15,62.16,16102.5,53.0562,53.0562,52.954,52.9625,16102.5
2021-06-07 12:10:00,62.15,62.19,62.06,62.09,16512.0,52.954,52.988,52.8773,52.9028,16512.0
2021-06-07 12:20:00,62.08,62.12,62.0,62.07,36016.5,52.8943,52.9284,52.8262,52.8858,36016.5
2021-06-07 12:30:00,62.07,62.14,62.07,62.13,17797.5,52.8858,52.9454,52.8858,52.9369,17797.5
2021-06-07 12:40:00,62.13,62.14,62.06,62.08,12652.5,52.9369,52.9454,52.8773,52.8943,12652.5
2021-06-07 12:50:00,62.08,62.13,62.07,62.09,14544.0,52.8943,52.9369,52.8858,52.9028,14544.0
2021-06-07 13:00:00,62.11,62.13,62.06,62.1,8922.0,52.9199,52.9369,52.8773,52.9114,8922.0
2021-06-07 13:10:00,62.12,62.19,62.11,62.15,20953.5,52.9284,52.988,52.9199,52.954,20953.5
2021-06-07 13:20:00,62.15,62.19,62.15,62.15,7686.0,52.954,52.988,52.954,52.954,7686.0
2021-06-07 13:30:00,62.17,62.2,62.09,62.11,14055.0,52.971,52.9966,52.9028,52.9199,14055.0
2021-06-07 13:40:00,62.11,62.11,62.01,62.01,21241.5,52.9199,52.9199,52.8347,52.8347,21241.5
2021-06-07 13:50:00,62.03,62.06,61.98,61.98,21312.0,52.8517,52.8773,52.8091,52.8091,21312.0
2021-06-07 14:00:00,61.99,62.13,61.97,62.11,15562.5,52.8176,52.9369,52.8006,52.9199,15562.5
2021-06-07 14:10:00,62.1,62.11,62.06,62.11,17509.5,52.9114,52.9199,52.8773,52.9199,17509.5
2021-06-07 14:20:00,62.09,62.14,62.05,62.13,13263.0,52.9028,52.9454,52.8688,52.9369,13263.0
2021-06-07 14:30:00,62.13,62.15,62.11,62.13,17181.0,52.9369,52.954,52.9199,52.9369,17181.0
2021-06-07 14:40:00,62.13,62.16,62.09,62.15,12496.5,52.9369,52.9625,52.9028,52.954,12496.5
2021-06-07 14:50:00,62.16,62.23,62.16,62.19,21066.0,52.9625,53.0221,52.9625,52.988,21066.0
2021-06-07 15:00:00,62.2,62.3,62.2,62.28,15673.5,52.9966,53.0818,52.9966,53.0647,15673.5
2021-06-07 15:10:00,62.27,62.28,62.23,62.26,25332.0,53.0562,53.0647,53.0221,53.0477,25332.0
2021-06-07 15:20:00,62.26,62.31,62.25,62.3,17713.5,53.0477,53.0903,53.0392,53.0818,17713.5
2021-06-07 15:30:00,62.3,62.31,62.24,62.27,38043.0,53.0818,53.0903,53.0306,53.0562,38043.0
2021-06-07 15:40:00,62.27,62.27,62.23,62.27,45913.5,53.0562,53.0562,53.0221,53.0562,45913.5
2021-06-07 15:50:00,62.27,62.35,62.25,62.25,166173.0,53.0562,53.1244,53.0392,53.0392,166173.0
2021-06-08 09:30:00,62.37,62.37,61.82,61.83,23398.5,53.1414,53.1414,52.6728,52.6813,23398.5
2021-06-08 09:40:00,61.84,62.09,61.81,62.09,25995.0,52.6898,52.9028,52.6643,52.9028,25995.0
2021-06-08 09:50:00,62.07,62.22,62.03,62.16,19534.5,52.8858,53.0136,52.8517,52.9625,19534.5
2021-06-08 10:00:00,62.17,62.23,62.03,62.07,17868.0,52.971,53.0221,52.8517,52.8858,17868.0
2021-06-08 10:10:00,62.08,62.08,61.97,62.03,12259.5,52.8943,52.8943,52.8006,52.8517,12259.5
2021-06-08 10:20:00,62.04,62.09,62.02,62.08,13588.5,52.8602,52.9028,52.8432,52.8943,13588.5
2021-06-08 10:30:00,62.09,62.25,62.09,62.25,14539.5,52.9028,53.0392,52.9028,53.0392,14539.5
2021-06-08 10:40:00,62.26,62.33,62.25,62.29,12205.5,53.0477,53.1073,53.0392,53.0732,12205.5
2021-06-08 10:50:00,62.29,62.41,62.29,62.39,9150.0,53.0732,53.1755,53.0732,53.1584,9150.0
2021-06-08 11:00:00,62.4,62.46,62.35,62.38,14362.5,53.167,53.2181,53.1244,53.1499,14362.5
2021-06-08 11:10:00,62.37,62.37,61.97,61.97,41277.0,53.1414,53.1414,52.8006,52.8006,41277.0
2021-06-08 11:20:00,61.96,62.09,61.91,62.07,14310.0,52.7921,52.9028,52.7495,52.8858,14310.0
2021-06-08 11:30:00,62.07,62.23,62.07,62.21,14694.0,52.8858,53.0221,52.8858,53.0051,14694.0
2021-06-08 11:40:00,62.23,62.39,62.23,62.36,8848.5,53.0221,53.1584,53.0221,53.1329,8848.5
2021-06-08 11:50:00,62.38,62.43,62.37,62.42,7755.0,53.1499,53.1925,53.1414,53.184,7755.0
2021-06-08 12:00:00,62.42,62.48,62.39,62.47,11698.5,53.184,53.2351,53.1584,53.2266,11698.5
2021-06-08 12:10:00,62.47,62.5,62.45,62.46,6300.0,53.2266,53.2522,53.2096,53.2181,6300.0
2021-06-08 12:20:00,62.43,62.49,62.39,62.44,13297.5,53.1925,53.2437,53.1584,53.2011,13297.5
2021-06-08 12:30:00,62.43,62.45,62.38,62.38,16566.0,53.1925,53.2096,53.1499,53.1499,16566.0
2021-06-08 12:40:00,62.38,62.39,62.34,62.39,10449.0,53.1499,53.1584,53.1158,53.1584,10449.0
2021-06-08 12:50:00,62.4,62.44,62.38,62.4,12651.0,53.167,53.2011,53.1499,53.167,12651.0
2021-06-08 13:00:00,62.4,62.46,62.4,62.46,5419.5,53.167,53.2181,53.167,53.2181,5419.5
2021-06-08 13:10:00,62.46,62.49,62.43,62.47,10380.0,53.2181,53.2437,53.1925,53.2266,10380.0
2021-06-08 13:20:00,62.47,62.49,62.36,62.37,11733.0,53.2266,53.2437,53.1329,53.1414,11733.0
2021-06-08 13:30:00,62.37,62.47,62.37,62.45,7614.0,53.1414,53.2266,53.1414,53.2096,7614.0
2021-06-08 13:40:00,62.44,62.46,62.41,62.42,8440.5,53.2011,53.2181,53.1755,53.184,8440.5
2021-06-08 13:50:00,62.42,62.42,62.36,62.4,7591.5,53.184,53.184,53.1329,53.167,7591.5
2021-06-08 14:00:00,62.38,62.45,62.35,62.45,12198.0,53.1499,53.2096,53.1244,53.2096,12198.0
2021-06-08 14:10:00,62.45,62.45,62.35,62.35,9295.5,53.2096,53.2096,53.1244,53.1244,9295.5
2021-06-08 14:20:00,62.35,62.41,62.34,62.37,10033.5,53.1244,53.1755,53.1158,53.1414,10033.5
2021-06-08 14:30:00,62.37,62.38,62.34,62.35,11463.0,53.1414,53.1499,53.1158,53.1244,11463.0
2021-06-08 14:40:00,62.35,62.36,62.29,62.31,10338.0,53.1244,53.1329,53.0732,53.0903,10338.0
2021-06-08 14:50:00,62.32,62.33,62.29,62.32,13003.5,53.0988,53.1073,53.0732,53.0988,13003.5
2021-06-08 15:00:00,62.31,62.34,62.28,62.33,15495.0,53.0903,53.1158,53.0647,53.1073,15495.0
2021-06-08 15:10:00,62.33,62.35,62.3,62.31,17199.0,53.1073,53.1244,53.0818,53.0903,17199.0
2021-06-08 15:20:00,62.31,62.34,62.29,62.34,12750.0,53.0903,53.1158,53.0732,53.1158,12750.0
2021-06-08 15:30:00,62.34,62.37,62.33,62.35,17841.0,53.1158,53.1414,53.1073,53.1244,17841.0
2021-06-08 15:40:00,62.35,62.35,62.3,62.31,35035.5,53.1244,53.1244,53.0818,53.0903,35035.5
2021-06-08 15:50:00,62.32,62.4,62.31,62.33,100387.5,53.0988,53.167,53.0903,53.1073,100387.5
2021-06-09 09:30:00,62.59,62.59,61.93,62.09,63855.0,53.3289,53.3289,52.7665,52.9028,63855.0
2021-06-09 09:40:00,62.01,62.01,61.9,61.93,14680.5,52.8347,52.8347,52.741,52.7665,14680.5
2021-06-09 09:50:00,61.93,62.11,61.93,62.07,41043.0,52.7665,52.9199,52.7665,52.8858,41043.0
2021-06-09 10:00:00,62.09,62.11,61.99,62.01,17475.0,52.9028,52.9199,52.8176,52.8347,17475.0
2021-06-09 10:10:00,62.02,62.17,62.02,62.13,13842.0,52.8432,52.971,52.8432,52.9369,13842.0
2021-06-09 10:20:00,62.13,62.15,62.05,62.14,11914.5,52.9369,52.954,52.8688,52.9454,11914.5
2021-06-09 10:30:00,62.15,62.21,62.13,62.15,8281.5,52.954,53.0051,52.9369,52.954,8281.5
2021-06-09 10:40:00,62.18,62.29,62.12,62.29,27652.5,52.9795,53.0732,52.9284,53.0732,27652.5
2021-06-09 10:50:00,62.29,62.29,62.15,62.15,15276.0,53.0732,53.0732,52.954,52.954,15276.0
2021-06-09 11:00:00,62.15,62.19,62.11,62.17,15795.0,52.954,52.988,52.9199,52.971,15795.0
2021-06-09 11:10:00,62.17,62.17,62.1,62.15,10863.0,52.971,52.971,52.9114,52.954,10863.0
2021-06-09 11:20:00,62.14,62.21,62.1,62.21,9480.0,52.9454,53.0051,52.9114,53.0051,9480.0
2021-06-09 11:30:00,62.19,62.19,62.11,62.19,5227.5,52.988,52.988,52.9199,52.988,5227.5
2021-06-09 11:40:00,62.17,62.19,62.14,62.17,7924.5,52.971,52.988,52.9454,52.971,7924.5
2021-06-09 11:50:00,62.16,62.16,62.09,62.1,4999.5,52.9625,52.9625,52.9028,52.9114,4999.5
2021-06-09 12:00:00,62.09,62.11,62.04,62.07,16885.5,52.9028,52.9199,52.8602,52.8858,16885.5
2021-06-09 12:10:00,62.05,62.06,61.96,61.97,9531.0,52.8688,52.8773,52.7921,52.8006,9531.0
2021-06-09 12:20:00,61.98,62.03,61.97,61.99,25401.0,52.8091,52.8517,52.8006,52.8176,25401.0
2021-06-09 12:30:00,61.99,61.99,61.92,61.93,7375.5,52.8176,52.8176,52.758,52.7665,7375.5
2021-06-09 12:40:00,61.93,61.94,61.91,61.93,4557.0,52.7665,52.775,52.7495,52.7665,4557.0
2021-06-09 12:50:00,61.92,61.96,61.91,61.94,12003.0,52.758,52.7921,52.7495,52.775,12003.0
2021-06-09 13:00:00,61.97,61.97,61.93,61.94,4662.0,52.8006,52.8006,52.7665,52.775,4662.0
2021-06-09 13:10:00,61.93,61.94,61.9,61.93,7030.5,52.7665,52.775,52.741,52.7665,7030.5
2021-06-09 13:20:00,61.95,61.99,61.88,61.88,3870.0,52.7836,52.8176,52.7239,52.7239,3870.0
2021-06-09 13:30:00,61.91,61.91,61.85,61.87,5166.0,52.7495,52.7495,52.6983,52.7154,5166.0
2021-06-09 13:40:00,61.87,61.89,61.85,61.86,4264.5,52.7154,52.7324,52.6983,52.7069,4264.5
2021-06-09 13:50:00,61.86,61.9,61.86,61.89,7375.5,52.7069,52.741,52.7069,52.7324,7375.5
2021-06-09 14:00:00,61.89,61.95,61.89,61.91,6129.0,52.7324,52.7836,52.7324,52.7495,6129.0
2021-06-09 14:10:00,61.91,61.91,61.85,61.89,6271.5,52.7495,52.7495,52.6983,52.7324,6271.5
2021-06-09 14:20:00,61.91,61.98,61.9,61.97,19498.5,52.7495,52.8091,52.741,52.8006,19498.5
2021-06-09 14:30:00,61.97,62.01,61.96,61.99,11257.5,52.8006,52.8347,52.7921,52.8176,11257.5
2021-06-09 14:40:00,61.99,62.05,61.99,62.03,11178.0,52.8176,52.8688,52.8176,52.8517,11178.0
2021-06-09 14:50:00,62.03,62.05,62.01,62.05,13582.5,52.8517,52.8688,52.8347,52.8688,13582.5
2021-06-09 15:00:00,62.03,62.07,62.02,62.05,7819.5,52.8517,52.8858,52.8432,52.8688,7819.5
2021-06-09 15:10:00,62.06,62.07,61.99,61.99,17307.0,52.8773,52.8858,52.8176,52.8176,17307.0
2021-06-09 15:20:00,61.99,62.0,61.87,61.87,37648.5,52.8176,52.8262,52.7154,52.7154,37648.5
2021-06-09 15:30:00,61.86,61.86,61.77,61.79,24469.5,52.7069,52.7069,52.6302,52.6472,24469.5
2021-06-09 15:40:00,61.79,61.81,61.73,61.78,21709.5,52.6472,52.6643,52.5961,52.6387,21709.5
2021-06-09 15:50:00,61.78,61.84,61.72,61.75,91161.0,52.6387,52.6898,52.5876,52.6131,91161.0
2021-06-10 09:30:00,62.09,62.26,61.87,61.93,42669.0,52.9028,53.0477,52.7154,52.7665,42669.0
2021-06-10 09:40:00,61.95,61.98,61.72,61.72,13186.5,52.7836,52.8091,52.5876,52.5876,13186.5
2021-06-10 09:50:00,61.74,61.77,61.61,61.77,19476.0,52.6046,52.6302,52.4939,52.6302,19476.0
2021-06-10 10:00:00,61.78,61.87,61.75,61.75,9300.0,52.6387,52.7154,52.6131,52.6131,9300.0
2021-06-10 10:10:00,61.74,61.76,61.56,61.59,15736.5,52.6046,52.6217,52.4513,52.4768,15736.5
2021-06-10 10:20:00,61.6,61.6,61.41,61.41,10359.0,52.4853,52.4853,52.3235,52.3235,10359.0
2021-06-10 10:30:00,61.47,61.47,61.3,61.3,11241.0,52.3746,52.3746,52.2297,52.2297,11241.0
2021-06-10 10:40:00,61.3,61.33,61.19,61.19,13860.0,52.2297,52.2553,52.136,52.136,13860.0
2021-06-10 10:50:00,61.22,61.23,61.06,61.13,20421.0,52.1616,52.1701,52.0252,52.0849,20421.0
2021-06-10 11:00:00,61.12,61.3,61.12,61.26,13809.0,52.0764,52.2297,52.0764,52.1956,13809.0
2021-06-10 11:10:00,61.27,61.34,61.25,61.34,7305.0,52.2042,52.2638,52.1871,52.2638,7305.0
2021-06-10 11:20:00,61.33,61.43,61.31,61.42,12295.5,52.2553,52.3405,52.2383,52.332,12295.5
2021-06-10 11:30:00,61.41,61.41,61.35,61.35,7050.0,52.3235,52.3235,52.2723,52.2723,7050.0
2021-06-10 11:40:00,61.34,61.38,61.25,61.38,5250.0,52.2638,52.2979,52.1871,52.2979,5250.0
2021-06-10 11:50:00,61.4,61.46,61.39,61.43,9379.5,52.3149,52.3661,52.3064,52.3405,9379.5
2021-06-10 12:00:00,61.43,61.47,61.37,61.4,12925.5,52.3405,52.3746,52.2894,52.3149,12925.5
2021-06-10 12:10:00,61.42,61.42,61.32,61.33,10624.5,52.332,52.332,52.2468,52.2553,10624.5
2021-06-10 12:20:00,61.3,61.34,61.29,61.29,8896.5,52.2297,52.2638,52.2212,52.2212,8896.5
2021-06-10 12:30:00,61.31,61.46,61.31,61.46,42481.5,52.2383,52.3661,52.2383,52.3661,42481.5
2021-06-10 12:40:00,61.45,61.57,61.41,61.57,37509.0,52.3575,52.4598,52.3235,52.4598,37509.0
2021-06-10 12:50:00,61.57,61.61,61.56,61.61,11193.0,52.4598,52.4939,52.4513,52.4939,11193.0
2021-06-10 13:00:00,61.62,61.62,61.53,61.53,7654.5,52.5024,52.5024,52.4257,52.4257,7654.5
2021-06-10 13:10:00,61.55,61.58,61.52,61.56,13587.0,52.4427,52.4683,52.4172,52.4513,13587.0
2021-06-10 13:20:00,61.57,61.61,61.45,61.46,4203.0,52.4598,52.4939,52.3575,52.3661,4203.0
2021-06-10 13:30:00,61.44,61.44,61.38,61.41,10869.0,52.349,52.349,52.2979,52.3235,10869.0
2021-06-10 13:40:00,61.41,61.43,61.34,61.37,54853.5,52.3235,52.3405,52.2638,52.2894,54853.5
2021-06-10 13:50:00,61.35,61.41,61.32,61.39,15115.5,52.2723,52.3235,52.2468,52.3064,15115.5
2021-06-10 14:00:00,61.41,61.45,61.39,61.45,11554.5,52.3235,52.3575,52.3064,52.3575,11554.5
2021-06-10 14:10:00,61.46,61.47,61.28,61.32,192475.5,52.3661,52.3746,52.2127,52.2468,192475.5
2021-06-10 14:20:00,61.3,61.33,61.23,61.28,11737.5,52.2297,52.2553,52.1701,52.2127,11737.5
2021-06-10 14:30:00,61.29,61.31,61.24,61.26,11788.5,52.2212,52.2383,52.1786,52.1956,11788.5
2021-06-10 14:40:00,61.27,61.28,61.19,61.24,66895.5,52.2042,52.2127,52.136,52.1786,66895.5
2021-06-10 14:50:00,61.23,61.29,61.17,61.17,13935.0,52.1701,52.2212,52.119,52.119,13935.0
2021-06-10 15:00:00,61.17,61.19,61.14,61.19,6973.5,52.119,52.136,52.0934,52.136,6973.5
2021-06-10 15:10:00,61.19,61.22,61.18,61.19,11379.0,52.136,52.1616,52.1275,52.136,11379.0
2021-06-10 15:20:00,61.19,61.19,61.13,61.14,27811.5,52.136,52.136,52.0849,52.0934,27811.5
2021-06-10 15:30:00,61.15,61.21,61.09,61.15,84616.5,52.1019,52.153,52.0508,52.1019,84616.5
2021-06-10 15:40:00,61.15,61.15,61.08,61.13,85204.5,52.1019,52.1019,52.0423,52.0849,85204.5
2021-06-10 15:50:00,61.14,61.2,61.09,61.14,161776.5,52.0934,52.1445,52.0508,52.0934,161776.5
2021-06-11 09:30:00,61.4,61.64,61.36,61.4,32530.5,52.3149,52.5194,52.2809,52.3149,32530.5
2021-06-11 09:40:00,61.47,61.49,61.18,61.18,5220.0,52.3746,52.3916,52.1275,52.1275,5220.0
2021-06-11 09:50:00,61.14,61.39,61.13,61.38,21873.0,52.0934,52.3064,52.0849,52.2979,21873.0
2021-06-11 10:00:00,61.39,61.43,61.28,61.28,19509.0,52.3064,52.3405,52.2127,52.2127,19509.0
2021-06-11 10:10:00,61.27,61.3,61.25,61.29,7567.5,52.2042,52.2297,52.1871,52.2212,7567.5
2021-06-11 10:20:00,61.27,61.33,61.25,61.32,10545.0,52.2042,52.2553,52.1871,52.2468,10545.0
2021-06-11 10:30:00,61.33,61.36,61.25,61.25,19138.5,52.2553,52.2809,52.1871,52.1871,19138.5
2021-06-11 10:40:00,61.26,61.32,61.25,61.25,13176.0,52.1956,52.2468,52.1871,52.1871,13176.0
2021-06-11 10:50:00,61.26,61.27,61.23,61.23,15757.5,52.1956,52.2042,52.1701,52.1701,15757.5
2021-06-11 11:00:00,61.22,61.27,61.19,61.27,11490.0,52.1616,52.2042,52.136,52.2042,11490.0
2021-06-11 11:10:00,61.26,61.26,61.17,61.18,7729.5,52.1956,52.1956,52.119,52.1275,7729.5
2021-06-11 11:20:00,61.18,61.23,61.17,61.23,20779.5,52.1275,52.1701,52.119,52.1701,20779.5
2021-06-11 11:30:00,61.22,61.31,61.21,61.29,8739.0,52.1616,52.2383,52.153,52.2212,8739.0
2021-06-11 11:40:00,61.29,61.3,61.25,61.28,9744.0,52.2212,52.2297,52.1871,52.2127,9744.0
2021-06-11 11:50:00,61.28,61.29,61.27,61.27,8158.5,52.2127,52.2212,52.2042,52.2042,8158.5
2021-06-11 12:00:00,61.27,61.28,61.23,61.23,9631.5,52.2042,52.2127,52.1701,52.1701,9631.5
2021-06-11 12:10:00,61.23,61.23,61.13,61.17,9183.0,52.1701,52.1701,52.0849,52.119,9183.0
2021-06-11 12:20:00,61.16,61.17,61.05,61.05,17064.0,52.1104,52.119,52.0167,52.0167,17064.0
2021-06-11 12:30:00,61.03,61.05,61.0,61.02,8179.5,51.9997,52.0167,51.9741,51.9912,8179.5
2021-06-11 12:40:00,61.03,61.13,61.03,61.13,5956.5,51.9997,52.0849,51.9997,52.0849,5956.5
2021-06-11 12:50:00,61.11,61.23,61.11,61.23,6468.0,52.0678,52.1701,52.0678,52.1701,6468.0
2021-06-11 13:00:00,61.24,61.24,61.19,61.22,89137.5,52.1786,52.1786,52.136,52.1616,89137.5
2021-06-11 13:10:00,61.22,61.27,61.22,61.27,7059.0,52.1616,52.2042,52.1616,52.2042,7059.0
2021-06-11 13:20:00,61.27,61.29,61.26,61.29,10233.0,52.2042,52.2212,52.1956,52.2212,10233.0
2021-06-11 13:30:00,61.29,61.37,61.26,61.37,22213.5,52.2212,52.2894,52.1956,52.2894,22213.5
2021-06-11 13:40:00,61.37,61.43,61.37,61.43,13906.5,52.2894,52.3405,52.2894,52.3405,13906.5
2021-06-11 13:50:00,61.43,61.45,61.41,61.44,11209.5,52.3405,52.3575,52.3235,52.349,11209.5
2021-06-11 14:00:00,61.44,61.45,61.35,61.4,58960.5,52.349,52.3575,52.2723,52.3149,58960.5
2021-06-11 14:10:00,61.41,61.44,61.35,61.35,15891.0,52.3235,52.349,52.2723,52.2723,15891.0
2021-06-11 14:20:00,61.36,61.46,61.36,61.46,23037.0,52.2809,52.3661,52.2809,52.3661,23037.0
2021-06-11 14:30:00,61.45,61.55,61.45,61.54,41214.0,52.3575,52.4427,52.3575,52.4342,41214.0
2021-06-11 14:40:00,61.54,61.64,61.53,61.58,40488.0,52.4342,52.5194,52.4257,52.4683,40488.0
2021-06-11 14:50:00,61.58,61.63,61.57,61.59,31236.0,52.4683,52.5109,52.4598,52.4768,31236.0
2021-06-11 15:00:00,61.59,61.69,61.57,61.69,36591.0,52.4768,52.562,52.4598,52.562,36591.0
2021-06-11 15:10:00,61.69,61.69,61.55,61.55,40086.0,52.562,52.562,52.4427,52.4427,40086.0
2021-06-11 15:20:00,61.55,61.55,61.5,61.51,27919.5,52.4427,52.4427,52.4001,52.4087,27919.5
2021-06-11 15:30:00,61.51,61.51,61.44,61.44,55977.0,52.4087,52.4087,52.349,52.349,55977.0
2021-06-11 15:40:00,61.45,61.51,61.42,61.5,38173.5,52.3575,52.4087,52.332,52.4001,38173.5
2021-06-11 15:50:00,61.51,61.63,61.51,61.59,128238.0,52.4087,52.5109,52.4087,52.4768,128238.0
2021-06-14 09:30:00,61.44,61.52,61.14,61.19,32464.5,52.349,52.4172,52.0934,52.136,32464.5
2021-06-14 09:40:00,61.23,61.23,60.96,61.01,17398.5,52.1701,52.1701,51.94,51.9826,17398.5
2021-06-14 09:50:00,60.97,60.97,60.83,60.83,33022.5,51.9486,51.9486,51.8293,51.8293,33022.5
2021-06-14 10:00:00,60.85,61.05,60.78,60.97,44283.0,51.8463,52.0167,51.7867,51.9486,44283.0
2021-06-14 10:10:00,61.01,61.01,60.91,60.95,9372.0,51.9826,51.9826,51.8974,51.9315,9372.0
2021-06-14 10:20:00,60.95,60.95,60.87,60.91,8784.0,51.9315,51.9315,51.8634,51.8974,8784.0
2021-06-14 10:30:00,60.89,61.09,60.86,61.09,33172.5,51.8804,52.0508,51.8548,52.0508,33172.5
2021-06-14 10:40:00,61.09,61.09,60.94,60.96,60025.5,52.0508,52.0508,51.923,51.94,60025.5
2021-06-14 10:50:00,60.99,61.02,60.92,60.93,63628.5,51.9656,51.9912,51.906,51.9145,63628.5
2021-06-14 11:00:00,60.93,60.98,60.81,60.85,20608.5,51.9145,51.9571,51.8122,51.8463,20608.5
2021-06-14 11:10:00,60.84,60.84,60.74,60.78,10041.0,51.8378,51.8378,51.7526,51.7867,10041.0
2021-06-14 11:20:00,60.8,60.81,60.75,60.77,8638.5,51.8037,51.8122,51.7611,51.7782,8638.5
2021-06-14 11:30:00,60.77,60.78,60.65,60.71,16885.5,51.7782,51.7867,51.6759,51.727,16885.5
2021-06-14 11:40:00,60.72,60.76,60.7,60.73,9672.0,51.7356,51.7696,51.7185,51.7441,9672.0
2021-06-14 11:50:00,60.72,60.72,60.64,60.65,38685.0,51.7356,51.7356,51.6674,51.6759,38685.0
2021-06-14 12:00:00,60.69,60.75,60.65,60.65,15469.5,51.71,51.7611,51.6759,51.6759,15469.5
2021-06-14 12:10:00,60.67,60.7,60.64,60.69,8700.0,51.6929,51.7185,51.6674,51.71,8700.0
2021-06-14 12:20:00,60.68,60.68,60.59,60.63,23520.0,51.7015,51.7015,51.6248,51.6589,23520.0
2021-06-14 12:30:00,60.63,60.63,60.57,60.57,8305.5,51.6589,51.6589,51.6077,51.6077,8305.5
2021-06-14 12:40:00,60.57,60.58,60.45,60.45,17119.5,51.6077,51.6163,51.5055,51.5055,17119.5
2021-06-14 12:50:00,60.45,60.48,60.42,60.43,8581.5,51.5055,51.5311,51.4799,51.4885,8581.5
2021-06-14 13:00:00,60.43,60.43,60.36,60.37,11305.5,51.4885,51.4885,51.4288,51.4373,11305.5
2021-06-14 13:10:00,60.37,60.43,60.37,60.43,11974.5,51.4373,51.4885,51.4373,51.4885,11974.5
2021-06-14 13:20:00,60.45,60.51,60.43,60.49,7053.0,51.5055,51.5566,51.4885,51.5396,7053.0
2021-06-14 13:30:00,60.51,60.53,60.47,60.52,7186.5,51.5566,51.5737,51.5225,51.5651,7186.5
2021-06-14 13:40:00,60.52,60.53,60.47,60.49,8379.0,51.5651,51.5737,51.5225,51.5396,8379.0
2021-06-14 13:50:00,60.49,60.5,60.41,60.42,11602.5,51.5396,51.5481,51.4714,51.4799,11602.5
2021-06-14 14:00:00,60.43,60.46,60.38,60.39,7246.5,51.4885,51.514,51.4459,51.4544,7246.5
2021-06-14 14:10:00,60.39,60.42,60.37,60.39,16425.0,51.4544,51.4799,51.4373,51.4544,16425.0
2021-06-14 14:20:00,60.39,60.43,60.37,60.41,10383.0,51.4544,51.4885,51.4373,51.4714,10383.0
2021-06-14 14:30:00,60.4,60.45,60.39,60.45,12949.5,51.4629,51.5055,51.4544,51.5055,12949.5
2021-06-14 14:40:00,60.46,60.55,60.44,60.53,14179.5,51.514,51.5907,51.497,51.5737,14179.5
2021-06-14 14:50:00,60.53,60.57,60.52,60.55,11344.5,51.5737,51.6077,51.5651,51.5907,11344.5
2021-06-14 15:00:00,60.52,60.56,60.5,60.51,16584.0,51.5651,51.5992,51.5481,51.5566,16584.0
2021-06-14 15:10:00,60.51,60.54,60.48,60.51,25296.0,51.5566,51.5822,51.5311,51.5566,25296.0
2021-06-14 15:20:00,60.51,60.54,60.49,60.53,32119.5,51.5566,51.5822,51.5396,51.5737,32119.5
2021-06-14 15:30:00,60.53,60.61,60.51,60.61,38440.5,51.5737,51.6418,51.5566,51.6418,38440.5
2021-06-14 15:40:00,60.62,60.68,60.59,60.67,124164.0,51.6503,51.7015,51.6248,51.6929,124164.0
2021-06-14 15:50:00,60.69,60.79,60.66,60.73,214696.5,51.71,51.7952,51.6844,51.7441,214696.5
2021-06-15 09:30:00,60.86,61.34,60.69,60.91,124003.5,51.8548,52.2638,51.71,51.8974,124003.5
2021-06-15 09:40:00,60.87,60.97,60.84,60.89,37827.0,51.8634,51.9486,51.8378,51.8804,37827.0
2021-06-15 09:50:00,60.88,61.05,60.84,61.01,17022.0,51.8719,52.0167,51.8378,51.9826,17022.0
2021-06-15 10:00:00,61.0,61.1,60.95,61.03,13500.0,51.9741,52.0593,51.9315,51.9997,13500.0
2021-06-15 10:10:00,61.06,61.09,60.95,60.97,15958.5,52.0252,52.0508,51.9315,51.9486,15958.5
2021-06-15 10:20:00,61.0,61.12,60.96,61.12,12183.0,51.9741,52.0764,51.94,52.0764,12183.0
2021-06-15 10:30:00,61.09,61.15,61.07,61.11,14323.5,52.0508,52.1019,52.0338,52.0678,14323.5
2021-06-15 10:40:00,61.1,61.21,61.09,61.19,19329.0,52.0593,52.153,52.0508,52.136,19329.0
2021-06-15 10:50:00,61.19,61.29,61.18,61.21,24619.5,52.136,52.2212,52.1275,52.153,24619.5
2021-06-15 11:00:00,61.19,61.19,61.1,61.1,21250.5,52.136,52.136,52.0593,52.0593,21250.5
2021-06-15 11:10:00,61.11,61.19,61.11,61.18,35077.5,52.0678,52.136,52.0678,52.1275,35077.5
2021-06-15 11:20:00,61.19,61.2,61.1,61.13,23215.5,52.136,52.1445,52.0593,52.0849,23215.5
2021-06-15 11:30:00,61.13,61.21,61.06,61.2,22882.5,52.0849,52.153,52.0252,52.1445,22882.5
2021-06-15 11:40:00,61.2,61.3,61.19,61.26,41079.0,52.1445,52.2297,52.136,52.1956,41079.0
2021-06-15 11:50:00,61.26,61.37,61.25,61.37,14347.5,52.1956,52.2894,52.1871,52.2894,14347.5
2021-06-15 12:00:00,61.37,61.41,61.33,61.41,9873.0,52.2894,52.3235,52.2553,52.3235,9873.0
2021-06-15 12:10:00,61.41,61.43,61.37,61.42,27009.0,52.3235,52.3405,52.2894,52.332,27009.0
2021-06-15 12:20:00,61.41,61.47,61.41,61.44,19045.5,52.3235,52.3746,52.3235,52.349,19045.5
2021-06-15 12:30:00,61.44,61.45,61.39,61.41,16792.5,52.349,52.3575,52.3064,52.3235,16792.5
2021-06-15 12:40:00,61.41,61.44,61.4,61.43,13383.0,52.3235,52.349,52.3149,52.3405,13383.0
2021-06-15 12:50:00,61.41,61.43,61.39,61.43,9642.0,52.3235,52.3405,52.3064,52.3405,9642.0
2021-06-15 13:00:00,61.43,61.46,61.41,61.44,17194.5,52.3405,52.3661,52.3235,52.349,17194.5
2021-06-15 13:10:00,61.44,61.46,61.39,61.41,19642.5,52.349,52.3661,52.3064,52.3235,19642.5
2021-06-15 13:20:00,61.42,61.45,61.37,61.37,16524.0,52.332,52.3575,52.2894,52.2894,16524.0
2021-06-15 13:30:00,61.39,61.42,61.37,61.39,9283.5,52.3064,52.332,52.2894,52.3064,9283.5
2021-06-15 13:40:00,61.4,61.43,61.38,61.43,22218.0,52.3149,52.3405,52.2979,52.3405,22218.0
2021-06-15 13:50:00,61.43,61.51,61.43,61.45,16089.0,52.3405,52.4087,52.3405,52.3575,16089.0
2021-06-15 14:00:00,61.45,61.53,61.45,61.5,8724.0,52.3575,52.4257,52.3575,52.4001,8724.0
2021-06-15 14:10:00,61.49,61.52,61.45,61.51,33589.5,52.3916,52.4172,52.3575,52.4087,33589.5
2021-06-15 14:20:00,61.5,61.53,61.48,61.5,8434.5,52.4001,52.4257,52.3831,52.4001,8434.5
2021-06-15 14:30:00,61.5,61.5,61.45,61.45,10917.0,52.4001,52.4001,52.3575,52.3575,10917.0
2021-06-15 14:40:00,61.45,61.52,61.43,61.51,41467.5,52.3575,52.4172,52.3405,52.4087,41467.5
2021-06-15 14:50:00,61.51,61.53,61.46,61.46,17640.0,52.4087,52.4257,52.3661,52.3661,17640.0
2021-06-15 15:00:00,61.45,61.46,61.39,61.44,14266.5,52.3575,52.3661,52.3064,52.349,14266.5
2021-06-15 15:10:00,61.45,61.46,61.37,61.43,13179.0,52.3575,52.3661,52.2894,52.3405,13179.0
2021-06-15 15:20:00,61.43,61.49,61.39,61.43,19350.0,52.3405,52.3916,52.3064,52.3405,19350.0
2021-06-15 15:30:00,61.43,61.47,61.38,61.47,25566.0,52.3405,52.3746,52.2979,52.3746,25566.0
2021-06-15 15:40:00,61.47,61.51,61.41,61.49,41697.0,52.3746,52.4087,52.3235,52.3916,41697.0
2021-06-15 15:50:00,61.47,61.57,61.43,61.57,169408.5,52.3746,52.4598,52.3405,52.4598,169408.5
2021-06-16 09:30:00,61.36,61.49,61.15,61.29,36121.5,52.2809,52.3916,52.1019,52.2212,36121.5
2021-06-16 09:40:00,61.25,61.28,61.07,61.16,22812.0,52.1871,52.2127,52.0338,52.1104,22812.0
2021-06-16 09:50:00,61.14,61.17,61.07,61.13,10240.5,52.0934,52.119,52.0338,52.0849,10240.5
2021-06-16 10:00:00,61.13,61.25,61.13,61.13,15055.5,52.0849,52.1871,52.0849,52.0849,15055.5
2021-06-16 10:10:00,61.13,61.17,60.99,61.02,46324.5,52.0849,52.119,51.9656,51.9912,46324.5
2021-06-16 10:20:00,61.02,61.08,61.02,61.08,17112.0,51.9912,52.0423,51.9912,52.0423,17112.0
2021-06-16 10:30:00,61.1,61.19,61.07,61.18,9828.0,52.0593,52.136,52.0338,52.1275,9828.0
2021-06-16 10:40:00,61.19,61.28,61.18,61.25,52554.0,52.136,52.2127,52.1275,52.1871,52554.0
2021-06-16 10:50:00,61.25,61.33,61.22,61.32,13521.0,52.1871,52.2553,52.1616,52.2468,13521.0
2021-06-16 11:00:00,61.31,61.31,61.26,61.27,15169.5,52.2383,52.2383,52.1956,52.2042,15169.5
2021-06-16 11:10:00,61.27,61.33,61.27,61.33,9316.5,52.2042,52.2553,52.2042,52.2553,9316.5
2021-06-16 11:20:00,61.33,61.37,61.33,61.37,8217.0,52.2553,52.2894,52.2553,52.2894,8217.0
2021-06-16 11:30:00,61.38,61.42,61.38,61.39,12979.5,52.2979,52.332,52.2979,52.3064,12979.5
2021-06-16 11:40:00,61.39,61.43,61.39,61.43,7848.0,52.3064,52.3405,52.3064,52.3405,7848.0
2021-06-16 11:50:00,61.42,61.47,61.41,61.45,29148.0,52.332,52.3746,52.3235,52.3575,29148.0
2021-06-16 12:00:00,61.41,61.44,61.4,61.4,10464.0,52.3235,52.349,52.3149,52.3149,10464.0
2021-06-16 12:10:00,61.41,61.41,61.38,61.39,9054.0,52.3235,52.3235,52.2979,52.3064,9054.0
2021-06-16 12:20:00,61.37,61.41,61.33,61.33,10431.0,52.2894,52.3235,52.2553,52.2553,10431.0
2021-06-16 12:30:00,61.31,61.34,61.27,61.27,24973.5,52.2383,52.2638,52.2042,52.2042,24973.5
2021-06-16 12:40:00,61.27,61.31,61.2,61.21,13440.0,52.2042,52.2383,52.1445,52.153,13440.0
2021-06-16 12:50:00,61.19,61.25,61.17,61.25,14224.5,52.136,52.1871,52.119,52.1871,14224.5
2021-06-16 13:00:00,61.24,61.25,61.09,61.09,11374.5,52.1786,52.1871,52.0508,52.0508,11374.5
2021-06-16 13:10:00,61.09,61.13,61.09,61.12,10753.5,52.0508,52.0849,52.0508,52.0764,10753.5
2021-06-16 13:20:00,61.13,61.23,61.09,61.12,44049.0,52.0849,52.1701,52.0508,52.0764,44049.0
2021-06-16 13:30:00,61.11,61.31,61.11,61.15,31875.0,52.0678,52.2383,52.0678,52.1019,31875.0
2021-06-16 13:40:00,61.17,61.17,61.03,61.03,18964.5,52.119,52.119,51.9997,51.9997,18964.5
2021-06-16 13:50:00,61.02,61.1,60.99,61.03,23502.0,51.9912,52.0593,51.9656,51.9997,23502.0
2021-06-16 14:00:00,61.03,61.11,60.73,60.99,56514.0,51.9997,52.0678,51.7441,51.9656,56514.0
2021-06-16 14:10:00,60.98,61.01,60.69,60.71,20334.0,51.9571,51.9826,51.71,51.727,20334.0
2021-06-16 14:20:00,60.71,60.87,60.67,60.84,30867.0,51.727,51.8634,51.6929,51.8378,30867.0
2021-06-16 14:30:00,60.82,60.87,60.69,60.82,38815.5,51.8208,51.8634,51.71,51.8208,38815.5
2021-06-16 14:40:00,60.8,60.83,60.65,60.65,37813.5,51.8037,51.8293,51.6759,51.6759,37813.5
2021-06-16 14:50:00,60.64,60.8,60.64,60.77,26661.0,51.6674,51.8037,51.6674,51.7782,26661.0
2021-06-16 15:00:00,60.74,60.84,60.71,60.79,21016.5,51.7526,51.8378,51.727,51.7952,21016.5
2021-06-16 15:10:00,60.8,60.9,60.78,60.9,42229.5,51.8037,51.8889,51.7867,51.8889,42229.5
2021-06-16 15:20:00,60.89,60.95,60.77,60.79,44878.5,51.8804,51.9315,51.7782,51.7952,44878.5
2021-06-16 15:30:00,60.81,60.82,60.71,60.79,30855.0,51.8122,51.8208,51.727,51.7952,30855.0
2021-06-16 15:40:00,60.8,60.9,60.74,60.76,51381.0,51.8037,51.8889,51.7526,51.7696,51381.0
2021-06-16 15:50:00,60.75,60.91,60.65,60.9,316183.5,51.7611,51.8974,51.6759,51.8889,316183.5
2021-06-17 09:30:00,60.86,61.11,60.74,61.06,37837.5,51.8548,52.0678,51.7526,52.0252,37837.5
2021-06-17 09:40:00,61.07,61.07,60.46,60.47,48312.0,52.0338,52.0338,51.514,51.5225,48312.0
2021-06-17 09:50:00,60.45,60.47,60.28,60.29,20803.5,51.5055,51.5225,51.3607,51.3692,20803.5
2021-06-17 10:00:00,60.27,60.37,60.15,60.21,26527.5,51.3521,51.4373,51.2499,51.301,26527.5
2021-06-17 10:10:00,60.21,60.23,60.08,60.23,21475.5,51.301,51.3181,51.1902,51.3181,21475.5
2021-06-17 10:20:00,60.24,60.25,60.1,60.13,45634.5,51.3266,51.3351,51.2073,51.2329,45634.5
2021-06-17 10:30:00,60.13,60.31,60.13,60.23,39900.0,51.2329,51.3862,51.2329,51.3181,39900.0
2021-06-17 10:40:00,60.23,60.31,60.19,60.25,23022.0,51.3181,51.3862,51.284,51.3351,23022.0
2021-06-17 10:50:00,60.25,60.29,60.1,60.14,22602.0,51.3351,51.3692,51.2073,51.2414,22602.0
2021-06-17 11:00:00,60.17,60.17,60.04,60.05,41895.0,51.2669,51.2669,51.1562,51.1647,41895.0
2021-06-17 11:10:00,60.05,60.11,59.95,60.1,62797.5,51.1647,51.2158,51.0795,51.2073,62797.5
2021-06-17 11:20:00,60.1,60.18,60.07,60.13,61153.5,51.2073,51.2755,51.1817,51.2329,61153.5
2021-06-17 11:30:00,60.13,60.18,60.04,60.09,50716.5,51.2329,51.2755,51.1562,51.1988,50716.5
2021-06-17 11:40:00,60.09,60.1,59.97,60.0,29545.5,51.1988,51.2073,51.0965,51.1221,29545.5
2021-06-17 11:50:00,60.0,60.0,59.79,59.79,36640.5,51.1221,51.1221,50.9432,50.9432,36640.5
2021-06-17 12:00:00,59.75,59.81,59.69,59.71,16185.0,50.9091,50.9602,50.858,50.875,16185.0
2021-06-17 12:10:00,59.69,59.7,59.44,59.47,25443.0,50.858,50.8665,50.6449,50.6705,25443.0
2021-06-17 12:20:00,59.44,59.44,59.19,59.24,83973.0,50.6449,50.6449,50.4319,50.4745,83973.0
2021-06-17 12:30:00,59.23,59.36,59.14,59.28,26782.5,50.466,50.5768,50.3893,50.5086,26782.5
2021-06-17 12:40:00,59.27,59.31,59.23,59.26,24781.5,50.5001,50.5342,50.466,50.4916,24781.5
2021-06-17 12:50:00,59.26,59.42,59.25,59.42,27708.0,50.4916,50.6279,50.4831,50.6279,27708.0
2021-06-17 13:00:00,59.44,59.6,59.43,59.59,25173.0,50.6449,50.7813,50.6364,50.7728,25173.0
2021-06-17 13:10:00,59.57,59.66,59.55,59.64,14869.5,50.7557,50.8324,50.7387,50.8154,14869.5
2021-06-17 13:20:00,59.64,59.67,59.61,59.65,16494.0,50.8154,50.8409,50.7898,50.8239,16494.0
2021-06-17 13:30:00,59.65,59.78,59.61,59.76,22668.0,50.8239,50.9346,50.7898,50.9176,22668.0
2021-06-17 13:40:00,59.77,59.81,59.72,59.77,24307.5,50.9261,50.9602,50.8835,50.9261,24307.5
2021-06-17 13:50:00,59.77,59.81,59.74,59.79,21648.0,50.9261,50.9602,50.9006,50.9432,21648.0
2021-06-17 14:00:00,59.79,59.81,59.65,59.66,22165.5,50.9432,50.9602,50.8239,50.8324,22165.5
2021-06-17 14:10:00,59.67,59.75,59.65,59.71,32988.0,50.8409,50.9091,50.8239,50.875,32988.0
2021-06-17 14:20:00,59.72,59.72,59.64,59.65,27384.0,50.8835,50.8835,50.8154,50.8239,27384.0
2021-06-17 14:30:00,59.67,59.67,59.52,59.53,17284.5,50.8409,50.8409,50.7131,50.7216,17284.5
2021-06-17 14:40:00,59.51,59.55,59.45,59.48,55687.5,50.7046,50.7387,50.6535,50.679,55687.5
2021-06-17 14:50:00,59.47,59.6,59.47,59.56,29497.5,50.6705,50.7813,50.6705,50.7472,29497.5
2021-06-17 15:00:00,59.55,59.67,59.52,59.67,33256.5,50.7387,50.8409,50.7131,50.8409,33256.5
2021-06-17 15:10:00,59.67,59.75,59.66,59.71,29566.5,50.8409,50.9091,50.8324,50.875,29566.5
2021-06-17 15:20:00,59.73,59.85,59.72,59.82,49932.0,50.892,50.9943,50.8835,50.9687,49932.0
2021-06-17 15:30:00,59.82,59.9,59.82,59.85,59535.0,50.9687,51.0369,50.9687,50.9943,59535.0
2021-06-17 15:40:00,59.86,59.87,59.69,59.83,113037.0,51.0028,51.0113,50.858,50.9772,113037.0
2021-06-17 15:50:00,59.82,59.84,59.67,59.73,243303.0,50.9687,50.9858,50.8409,50.892,243303.0
2021-06-18 09:30:00,58.99,59.26,58.66,59.01,451030.5,50.2615,50.4916,49.9804,50.2786,451030.5
2021-06-18 09:40:00,59.01,59.04,58.7,58.8,39216.0,50.2786,50.3041,50.0144,50.0996,39216.0
2021-06-18 09:50:00,58.81,58.89,58.6,58.87,43791.0,50.1082,50.1763,49.9292,50.1593,43791.0
2021-06-18 10:00:00,58.87,58.87,58.41,58.47,61065.0,50.1593,50.1593,49.7674,49.8185,61065.0
2021-06-18 10:10:00,58.48,58.65,58.41,58.56,34852.5,49.827,49.9718,49.7674,49.8952,34852.5
2021-06-18 10:20:00,58.55,58.76,58.52,58.71,41673.0,49.8866,50.0656,49.8611,50.023,41673.0
2021-06-18 10:30:00,58.67,58.99,58.61,58.95,107356.5,49.9889,50.2615,49.9378,50.2274,107356.5
2021-06-18 10:40:00,58.91,58.93,58.77,58.83,57532.5,50.1934,50.2104,50.0741,50.1252,57532.5
2021-06-18 10:50:00,58.83,58.96,58.83,58.91,104071.5,50.1252,50.236,50.1252,50.1934,104071.5
2021-06-18 11:00:00,58.9,58.9,58.73,58.74,64764.0,50.1848,50.1848,50.04,50.0485,64764.0
2021-06-18 11:10:00,58.75,58.81,58.62,58.67,116727.0,50.057,50.1082,49.9463,49.9889,116727.0
2021-06-18 11:20:00,58.64,58.72,58.55,58.59,27760.5,49.9633,50.0315,49.8866,49.9207,27760.5
2021-06-18 11:30:00,58.6,58.69,58.58,58.65,33576.0,49.9292,50.0059,49.9122,49.9718,33576.0
2021-06-18 11:40:00,58.66,58.69,58.61,58.64,53010.0,49.9804,50.0059,49.9378,49.9633,53010.0
2021-06-18 11:50:00,58.63,58.69,58.58,58.65,37744.5,49.9548,50.0059,49.9122,49.9718,37744.5
2021-06-18 12:00:00,58.67,58.67,58.52,58.61,19672.5,49.9889,49.9889,49.8611,49.9378,19672.5
2021-06-18 12:10:00,58.61,58.61,58.5,58.51,20746.5,49.9378,49.9378,49.844,49.8526,20746.5
2021-06-18 12:20:00,58.51,58.57,58.41,58.43,18993.0,49.8526,49.9037,49.7674,49.7844,18993.0
2021-06-18 12:30:00,58.43,58.43,58.29,58.33,22705.5,49.7844,49.7844,49.6651,49.6992,22705.5
2021-06-18 12:40:00,58.31,58.31,58.19,58.21,18082.5,49.6821,49.6821,49.5799,49.5969,18082.5
2021-06-18 12:50:00,58.22,58.24,58.15,58.2,21981.0,49.6055,49.6225,49.5458,49.5884,21981.0
2021-06-18 13:00:00,58.21,58.26,58.18,58.23,14380.5,49.5969,49.6395,49.5714,49.614,14380.5
2021-06-18 13:10:00,58.25,58.39,58.24,58.33,20223.0,49.631,49.7503,49.6225,49.6992,20223.0
2021-06-18 13:20:00,58.3,58.34,58.25,58.26,12201.0,49.6736,49.7077,49.631,49.6395,12201.0
2021-06-18 13:30:00,58.28,58.39,58.27,58.37,21048.0,49.6566,49.7503,49.6481,49.7333,21048.0
2021-06-18 13:40:00,58.37,58.4,58.27,58.28,15601.5,49.7333,49.7588,49.6481,49.6566,15601.5
2021-06-18 13:50:00,58.27,58.37,58.25,58.37,24942.0,49.6481,49.7333,49.631,49.7333,24942.0
2021-06-18 14:00:00,58.35,58.45,58.33,58.42,22365.0,49.7162,49.8014,49.6992,49.7759,22365.0
2021-06-18 14:10:00,58.42,58.47,58.4,58.45,58092.0,49.7759,49.8185,49.7588,49.8014,58092.0
2021-06-18 14:20:00,58.46,58.52,58.42,58.43,44197.5,49.81,49.8611,49.7759,49.7844,44197.5
2021-06-18 14:30:00,58.42,58.48,58.35,58.36,25270.5,49.7759,49.827,49.7162,49.7247,25270.5
2021-06-18 14:40:00,58.37,58.37,58.3,58.31,17632.5,49.7333,49.7333,49.6736,49.6821,17632.5
2021-06-18 14:50:00,58.3,58.37,58.27,58.33,15160.5,49.6736,49.7333,49.6481,49.6992,15160.5
2021-06-18 15:00:00,58.32,58.37,58.29,58.31,20748.0,49.6907,49.7333,49.6651,49.6821,20748.0
2021-06-18 15:10:00,58.32,58.37,58.28,58.33,27732.0,49.6907,49.7333,49.6566,49.6992,27732.0
2021-06-18 15:20:00,58.32,58.35,58.25,58.25,38415.0,49.6907,49.7162,49.631,49.631,38415.0
2021-06-18 15:30:00,58.27,58.3,58.21,58.27,68935.5,49.6481,49.6736,49.5969,49.6481,68935.5
2021-06-18 15:40:00,58.24,58.29,58.1,58.14,80035.5,49.6225,49.6651,49.5032,49.5373,80035.5
2021-06-18 15:50:00,58.15,58.22,57.97,58.02,236709.0,49.5458,49.6055,49.3925,49.4351,236709.0
2021-06-21 09:30:00,58.45,58.65,58.29,58.49,94017.0,49.8014,49.9718,49.6651,49.8355,94017.0
2021-06-21 09:40:00,58.53,58.61,58.24,58.42,68251.5,49.8696,49.9378,49.6225,49.7759,68251.5
2021-06-21 09:50:00,58.41,58.52,58.34,58.42,80335.5,49.7674,49.8611,49.7077,49.7759,80335.5
2021-06-21 10:00:00,58.4,58.61,58.39,58.61,35911.5,49.7588,49.9378,49.7503,49.9378,35911.5
2021-06-21 10:10:00,58.6,58.79,58.54,58.77,86598.0,49.9292,50.0911,49.8781,50.0741,86598.0
2021-06-21 10:20:00,58.8,58.98,58.79,58.93,17683.5,50.0996,50.253,50.0911,50.2104,17683.5
2021-06-21 10:30:00,58.95,58.97,58.85,58.94,42843.0,50.2274,50.2445,50.1422,50.2189,42843.0
2021-06-21 10:40:00,58.95,59.05,58.95,58.97,16353.0,50.2274,50.3127,50.2274,50.2445,16353.0
2021-06-21 10:50:00,58.97,59.05,58.95,59.0,13761.0,50.2445,50.3127,50.2274,50.2701,13761.0
2021-06-21 11:00:00,59.01,59.01,58.65,58.71,17208.0,50.2786,50.2786,49.9718,50.023,17208.0
2021-06-21 11:10:00,58.7,58.81,58.67,58.77,14791.5,50.0144,50.1082,49.9889,50.0741,14791.5
2021-06-21 11:20:00,58.77,58.89,58.77,58.8,40371.0,50.0741,50.1763,50.0741,50.0996,40371.0
2021-06-21 11:30:00,58.81,58.89,58.79,58.81,77407.5,50.1082,50.1763,50.0911,50.1082,77407.5
2021-06-21 11:40:00,58.8,58.85,58.77,58.81,36663.0,50.0996,50.1422,50.0741,50.1082,36663.0
2021-06-21 11:50:00,58.8,58.84,58.75,58.75,24325.5,50.0996,50.1337,50.057,50.057,24325.5
2021-06-21 12:00:00,58.73,58.77,58.67,58.68,17926.5,50.04,50.0741,49.9889,49.9974,17926.5
2021-06-21 12:10:00,58.67,58.71,58.59,58.59,20464.5,49.9889,50.023,49.9207,49.9207,20464.5
2021-06-21 12:20:00,58.6,58.61,58.48,58.53,21640.5,49.9292,49.9378,49.827,49.8696,21640.5
2021-06-21 12:30:00,58.53,58.57,58.52,58.55,15492.0,49.8696,49.9037,49.8611,49.8866,15492.0
2021-06-21 12:40:00,58.55,58.59,58.49,58.51,17958.0,49.8866,49.9207,49.8355,49.8526,17958.0
2021-06-21 12:50:00,58.55,58.58,58.5,58.53,10152.0,49.8866,49.9122,49.844,49.8696,10152.0
2021-06-21 13:00:00,58.53,58.57,58.52,58.56,11523.0,49.8696,49.9037,49.8611,49.8952,11523.0
2021-06-21 13:10:00,58.54,58.6,58.53,58.55,17308.5,49.8781,49.9292,49.8696,49.8866,17308.5
2021-06-21 13:20:00,58.55,58.55,58.47,58.51,22785.0,49.8866,49.8866,49.8185,49.8526,22785.0
2021-06-21 13:30:00,58.51,58.54,58.48,58.5,21148.5,49.8526,49.8781,49.827,49.844,21148.5
2021-06-21 13:40:00,58.49,58.58,58.47,58.55,49105.5,49.8355,49.9122,49.8185,49.8866,49105.5
2021-06-21 13:50:00,58.56,58.56,58.47,58.53,31303.5,49.8952,49.8952,49.8185,49.8696,31303.5
2021-06-21 14:00:00,58.53,58.56,58.45,58.48,38859.0,49.8696,49.8952,49.8014,49.827,38859.0
2021-06-21 14:10:00,58.47,58.51,58.46,58.47,18289.5,49.8185,49.8526,49.81,49.8185,18289.5
2021-06-21 14:20:00,58.46,58.46,58.4,58.41,16303.5,49.81,49.81,49.7588,49.7674,16303.5
2021-06-21 14:30:00,58.38,58.42,58.33,58.39,20904.0,49.7418,49.7759,49.6992,49.7503,20904.0
2021-06-21 14:40:00,58.4,58.41,58.35,58.38,14058.0,49.7588,49.7674,49.7162,49.7418,14058.0
2021-06-21 14:50:00,58.37,58.38,58.32,58.38,27508.5,49.7333,49.7418,49.6907,49.7418,27508.5
2021-06-21 15:00:00,58.38,58.39,58.31,58.35,31792.5,49.7418,49.7503,49.6821,49.7162,31792.5
2021-06-21 15:10:00,58.34,58.38,58.28,58.31,26692.5,49.7077,49.7418,49.6566,49.6821,26692.5
2021-06-21 15:20:00,58.32,58.39,58.29,58.34,44536.5,49.6907,49.7503,49.6651,49.7077,44536.5
2021-06-21 15:30:00,58.33,58.39,58.32,58.38,57640.5,49.6992,49.7503,49.6907,49.7418,57640.5
2021-06-21 15:40:00,58.39,58.4,58.31,58.34,64728.0,49.7503,49.7588,49.6821,49.7077,64728.0
2021-06-21 15:50:00,58.35,58.39,58.25,58.26,452944.5,49.7162,49.7503,49.631,49.6395,452944.5
2021-06-22 09:30:00,58.24,58.49,57.69,57.69,48268.5,49.6225,49.8355,49.1539,49.1539,48268.5
2021-06-22 09:40:00,57.73,58.02,57.72,57.89,35668.5,49.188,49.4351,49.1794,49.3243,35668.5
2021-06-22 09:50:00,57.93,58.0,57.69,57.75,145167.0,49.3584,49.418,49.1539,49.205,145167.0
2021-06-22 10:00:00,57.77,57.85,57.73,57.77,72678.0,49.222,49.2902,49.188,49.222,72678.0
2021-06-22 10:10:00,57.75,57.9,57.75,57.78,80262.0,49.205,49.3328,49.205,49.2306,80262.0
2021-06-22 10:20:00,57.75,57.87,57.74,57.87,97147.5,49.205,49.3073,49.1965,49.3073,97147.5
2021-06-22 10:30:00,57.89,57.95,57.83,57.93,53253.0,49.3243,49.3754,49.2732,49.3584,53253.0
2021-06-22 10:40:00,57.93,58.07,57.87,58.05,164743.5,49.3584,49.4777,49.3073,49.4606,164743.5
2021-06-22 10:50:00,58.07,58.19,57.99,58.11,205084.5,49.4777,49.5799,49.4095,49.5117,205084.5
2021-06-22 11:00:00,58.13,58.32,58.07,58.32,223636.5,49.5288,49.6907,49.4777,49.6907,223636.5
2021-06-22 11:10:00,58.33,58.47,58.33,58.45,16759.5,49.6992,49.8185,49.6992,49.8014,16759.5
2021-06-22 11:20:00,58.47,58.49,58.33,58.39,51100.5,49.8185,49.8355,49.6992,49.7503,51100.5
2021-06-22 11:30:00,58.36,58.37,58.21,58.25,22812.0,49.7247,49.7333,49.5969,49.631,22812.0
2021-06-22 11:40:00,58.25,58.28,58.15,58.17,43672.5,49.631,49.6566,49.5458,49.5629,43672.5
2021-06-22 11:50:00,58.16,58.17,58.07,58.13,153738.0,49.5543,49.5629,49.4777,49.5288,153738.0
2021-06-22 12:00:00,58.13,58.24,58.11,58.11,72987.0,49.5288,49.6225,49.5117,49.5117,72987.0
2021-06-22 12:10:00,58.11,58.24,58.11,58.14,71238.0,49.5117,49.6225,49.5117,49.5373,71238.0
2021-06-22 12:20:00,58.15,58.17,58.11,58.15,27237.0,49.5458,49.5629,49.5117,49.5458,27237.0
2021-06-22 12:30:00,58.15,58.16,58.04,58.05,52179.0,49.5458,49.5543,49.4521,49.4606,52179.0
2021-06-22 12:40:00,58.04,58.07,57.99,58.05,40198.5,49.4521,49.4777,49.4095,49.4606,40198.5
2021-06-22 12:50:00,58.05,58.08,58.02,58.04,11503.5,49.4606,49.4862,49.4351,49.4521,11503.5
2021-06-22 13:00:00,58.04,58.06,57.92,58.01,135955.5,49.4521,49.4691,49.3499,49.4265,135955.5
2021-06-22 13:10:00,58.01,58.05,57.99,58.01,18463.5,49.4265,49.4606,49.4095,49.4265,18463.5
2021-06-22 13:20:00,58.03,58.07,57.98,58.07,40368.0,49.4436,49.4777,49.401,49.4777,40368.0
2021-06-22 13:30:00,58.07,58.08,57.97,58.07,152278.5,49.4777,49.4862,49.3925,49.4777,152278.5
2021-06-22 13:40:00,58.06,58.09,57.97,58.03,196861.5,49.4691,49.4947,49.3925,49.4436,196861.5
2021-06-22 13:50:00,58.04,58.13,57.99,58.12,201886.5,49.4521,49.5288,49.4095,49.5203,201886.5
2021-06-22 14:00:00,58.13,58.17,58.11,58.15,32599.5,49.5288,49.5629,49.5117,49.5458,32599.5
2021-06-22 14:10:00,58.13,58.19,58.06,58.12,67239.0,49.5288,49.5799,49.4691,49.5203,67239.0
2021-06-22 14:20:00,58.13,58.19,58.08,58.13,76896.0,49.5288,49.5799,49.4862,49.5288,76896.0
2021-06-22 14:30:00,58.13,58.19,58.06,58.15,162000.0,49.5288,49.5799,49.4691,49.5458,162000.0
2021-06-22 14:40:00,58.16,58.2,58.09,58.09,124920.0,49.5543,49.5884,49.4947,49.4947,124920.0
2021-06-22 14:50:00,58.08,58.42,58.05,58.35,114777.0,49.4862,49.7759,49.4606,49.7162,114777.0
2021-06-22 15:00:00,58.35,58.51,58.35,58.51,57183.0,49.7162,49.8526,49.7162,49.8526,57183.0
2021-06-22 15:10:00,58.49,58.52,58.38,58.43,77800.5,49.8355,49.8611,49.7418,49.7844,77800.5
2021-06-22 15:20:00,58.43,58.46,58.39,58.43,108625.5,49.7844,49.81,49.7503,49.7844,108625.5
2021-06-22 15:30:00,58.43,58.45,58.39,58.4,192177.0,49.7844,49.8014,49.7503,49.7588,192177.0
2021-06-22 15:40:00,58.41,58.41,58.31,58.36,123216.0,49.7674,49.7674,49.6821,49.7247,123216.0
2021-06-22 15:50:00,58.35,58.35,58.19,58.23,282667.5,49.7162,49.7162,49.5799,49.614,282667.5
2021-06-23 09:30:00,59.05,59.05,57.87,57.93,209454.0,50.3127,50.3127,49.3073,49.3584,209454.0
2021-06-23 09:40:00,57.97,58.07,57.91,57.99,78444.0,49.3925,49.4777,49.3413,49.4095,78444.0
2021-06-23 09:50:00,57.95,58.08,57.91,58.07,67281.0,49.3754,49.4862,49.3413,49.4777,67281.0
2021-06-23 10:00:00,58.08,58.17,58.01,58.15,155532.0,49.4862,49.5629,49.4265,49.5458,155532.0
2021-06-23 10:10:00,58.15,58.33,58.11,58.33,176341.5,49.5458,49.6992,49.5117,49.6992,176341.5
2021-06-23 10:20:00,58.31,58.44,58.31,58.38,177252.0,49.6821,49.7929,49.6821,49.7418,177252.0
2021-06-23 10:30:00,58.37,58.37,58.23,58.28,76509.0,49.7333,49.7333,49.614,49.6566,76509.0
2021-06-23 10:40:00,58.29,58.32,58.24,58.25,21898.5,49.6651,49.6907,49.6225,49.631,21898.5
2021-06-23 10:50:00,58.23,58.39,58.2,58.33,70324.5,49.614,49.7503,49.5884,49.6992,70324.5
2021-06-23 11:00:00,58.34,58.44,58.33,58.38,65769.0,49.7077,49.7929,49.6992,49.7418,65769.0
2021-06-23 11:10:00,58.39,58.44,58.3,58.33,147367.5,49.7503,49.7929,49.6736,49.6992,147367.5
2021-06-23 11:20:00,58.33,58.37,58.27,58.27,78966.0,49.6992,49.7333,49.6481,49.6481,78966.0
2021-06-23 11:30:00,58.28,58.29,58.19,58.2,50182.5,49.6566,49.6651,49.5799,49.5884,50182.5
2021-06-23 11:40:00,58.2,58.24,58.11,58.13,54681.0,49.5884,49.6225,49.5117,49.5288,54681.0
2021-06-23 11:50:00,58.12,58.15,58.05,58.11,20443.5,49.5203,49.5458,49.4606,49.5117,20443.5
2021-06-23 12:00:00,58.12,58.24,58.12,58.18,30498.0,49.5203,49.6225,49.5203,49.5714,30498.0
2021-06-23 12:10:00,58.19,58.22,58.15,58.17,25216.5,49.5799,49.6055,49.5458,49.5629,25216.5
2021-06-23 12:20:00,58.16,58.18,58.13,58.13,22084.5,49.5543,49.5714,49.5288,49.5288,22084.5
2021-06-23 12:30:00,58.14,58.23,58.11,58.11,47842.5,49.5373,49.614,49.5117,49.5117,47842.5
2021-06-23 12:40:00,58.11,58.14,58.04,58.05,23445.0,49.5117,49.5373,49.4521,49.4606,23445.0
2021-06-23 12:50:00,58.05,58.07,57.98,58.01,28659.0,49.4606,49.4777,49.401,49.4265,28659.0
2021-06-23 13:00:00,58.01,58.12,58.01,58.09,34240.5,49.4265,49.5203,49.4265,49.4947,34240.5
2021-06-23 13:10:00,58.1,58.27,58.1,58.23,569976.0,49.5032,49.6481,49.5032,49.614,569976.0
2021-06-23 13:20:00,58.23,58.34,58.23,58.31,79173.0,49.614,49.7077,49.614,49.6821,79173.0
2021-06-23 13:30:00,58.34,58.63,58.33,58.56,29845.5,49.7077,49.9548,49.6992,49.8952,29845.5
2021-06-23 13:40:00,58.57,58.65,58.53,58.65,21543.0,49.9037,49.9718,49.8696,49.9718,21543.0
2021-06-23 13:50:00,58.65,58.67,58.59,58.59,20343.0,49.9718,49.9889,49.9207,49.9207,20343.0
2021-06-23 14:00:00,58.59,58.62,58.47,58.62,58905.0,49.9207,49.9463,49.8185,49.9463,58905.0
2021-06-23 14:10:00,58.61,58.7,58.6,58.68,21673.5,49.9378,50.0144,49.9292,49.9974,21673.5
2021-06-23 14:20:00,58.67,58.67,58.59,58.65,14595.0,49.9889,49.9889,49.9207,49.9718,14595.0
2021-06-23 14:30:00,58.63,58.67,58.59,58.65,19116.0,49.9548,49.9889,49.9207,49.9718,19116.0
2021-06-23 14:40:00,58.65,58.69,58.62,58.69,26137.5,49.9718,50.0059,49.9463,50.0059,26137.5
2021-06-23 14:50:00,58.69,58.77,58.68,58.73,20025.0,50.0059,50.0741,49.9974,50.04,20025.0
2021-06-23 15:00:00,58.73,58.75,58.68,58.75,21415.5,50.04,50.057,49.9974,50.057,21415.5
2021-06-23 15:10:00,58.75,58.77,58.72,58.72,25536.0,50.057,50.0741,50.0315,50.0315,25536.0
2021-06-23 15:20:00,58.71,58.73,58.63,58.7,36613.5,50.023,50.04,49.9548,50.0144,36613.5
2021-06-23 15:30:00,58.7,58.71,58.6,58.61,29520.0,50.0144,50.023,49.9292,49.9378,29520.0
2021-06-23 15:40:00,58.6,58.65,58.5,58.51,47709.0,49.9292,49.9718,49.844,49.8526,47709.0
2021-06-23 15:50:00,58.51,58.58,58.45,58.49,185302.5,49.8526,49.9122,49.8014,49.8355,185302.5
2021-06-24 09:30:00,59.09,59.25,58.91,58.99,83671.5,50.3467,50.4831,50.1934,50.2615,83671.5
2021-06-24 09:40:00,59.0,59.4,58.98,59.27,78048.0,50.2701,50.6109,50.253,50.5001,78048.0
2021-06-24 09:50:00,59.26,59.35,58.99,59.01,38398.5,50.4916,50.5683,50.2615,50.2786,38398.5
2021-06-24 10:00:00,59.05,59.16,58.91,59.01,48417.0,50.3127,50.4064,50.1934,50.2786,48417.0
2021-06-24 10:10:00,59.03,59.15,59.03,59.04,21252.0,50.2956,50.3979,50.2956,50.3041,21252.0
2021-06-24 10:20:00,59.04,59.19,59.0,59.13,68398.5,50.3041,50.4319,50.2701,50.3808,68398.5
2021-06-24 10:30:00,59.15,59.15,58.99,59.12,18687.0,50.3979,50.3979,50.2615,50.3723,18687.0
2021-06-24 10:40:00,59.11,59.24,59.09,59.17,35574.0,50.3638,50.4745,50.3467,50.4149,35574.0
2021-06-24 10:50:00,59.17,59.19,59.04,59.12,30006.0,50.4149,50.4319,50.3041,50.3723,30006.0
2021-06-24 11:00:00,59.13,59.15,58.98,58.99,22117.5,50.3808,50.3979,50.253,50.2615,22117.5
2021-06-24 11:10:00,59.0,59.05,58.88,58.89,16791.0,50.2701,50.3127,50.1678,50.1763,16791.0
2021-06-24 11:20:00,58.88,58.96,58.85,58.87,17494.5,50.1678,50.236,50.1422,50.1593,17494.5
2021-06-24 11:30:00,58.93,58.99,58.91,58.98,18469.5,50.2104,50.2615,50.1934,50.253,18469.5
2021-06-24 11:40:00,58.98,59.08,58.97,59.07,14151.0,50.253,50.3382,50.2445,50.3297,14151.0
2021-06-24 11:50:00,59.07,59.15,59.05,59.07,17617.5,50.3297,50.3979,50.3127,50.3297,17617.5
2021-06-24 12:00:00,59.08,59.08,58.99,59.01,28026.0,50.3382,50.3382,50.2615,50.2786,28026.0
2021-06-24 12:10:00,58.99,59.03,58.97,59.03,32601.0,50.2615,50.2956,50.2445,50.2956,32601.0
2021-06-24 12:20:00,59.01,59.09,59.01,59.09,31713.0,50.2786,50.3467,50.2786,50.3467,31713.0
2021-06-24 12:30:00,59.08,59.13,59.04,59.11,25050.0,50.3382,50.3808,50.3041,50.3638,25050.0
2021-06-24 12:40:00,59.11,59.35,59.11,59.31,49354.5,50.3638,50.5683,50.3638,50.5342,49354.5
2021-06-24 12:50:00,59.31,59.4,59.31,59.39,124504.5,50.5342,50.6109,50.5342,50.6023,124504.5
2021-06-24 13:00:00,59.39,59.4,59.24,59.33,19902.0,50.6023,50.6109,50.4745,50.5512,19902.0
2021-06-24 13:10:00,59.31,59.44,59.27,59.32,51463.5,50.5342,50.6449,50.5001,50.5427,51463.5
2021-06-24 13:20:00,59.32,59.33,59.27,59.3,19719.0,50.5427,50.5512,50.5001,50.5257,19719.0
2021-06-24 13:30:00,59.3,59.33,59.23,59.31,30642.0,50.5257,50.5512,50.466,50.5342,30642.0
2021-06-24 13:40:00,59.33,59.37,59.27,59.34,33406.5,50.5512,50.5853,50.5001,50.5597,33406.5
2021-06-24 13:50:00,59.34,59.36,59.33,59.33,18747.0,50.5597,50.5768,50.5512,50.5512,18747.0
2021-06-24 14:00:00,59.34,59.43,59.33,59.4,23767.5,50.5597,50.6364,50.5512,50.6109,23767.5
2021-06-24 14:10:00,59.39,59.44,59.37,59.43,25027.5,50.6023,50.6449,50.5853,50.6364,25027.5
2021-06-24 14:20:00,59.43,59.49,59.42,59.49,20625.0,50.6364,50.6875,50.6279,50.6875,20625.0
2021-06-24 14:30:00,59.48,59.48,59.43,59.43,50118.0,50.679,50.679,50.6364,50.6364,50118.0
2021-06-24 14:40:00,59.44,59.44,59.34,59.35,9522.0,50.6449,50.6449,50.5597,50.5683,9522.0
2021-06-24 14:50:00,59.35,59.35,59.32,59.34,7426.5,50.5683,50.5683,50.5427,50.5597,7426.5
2021-06-24 15:00:00,59.33,59.42,59.32,59.37,23533.5,50.5512,50.6279,50.5427,50.5853,23533.5
2021-06-24 15:10:00,59.36,59.4,59.35,59.38,20056.5,50.5768,50.6109,50.5683,50.5938,20056.5
2021-06-24 15:20:00,59.38,59.43,59.32,59.32,37315.5,50.5938,50.6364,50.5427,50.5427,37315.5
2021-06-24 15:30:00,59.33,59.33,59.11,59.11,51525.0,50.5512,50.5512,50.3638,50.3638,51525.0
2021-06-24 15:40:00,59.13,59.19,59.09,59.17,53056.5,50.3808,50.4319,50.3467,50.4149,53056.5
2021-06-24 15:50:00,59.17,59.18,58.91,58.99,294963.0,50.4149,50.4234,50.1934,50.2615,294963.0
2021-06-25 09:30:00,59.19,59.27,58.95,59.16,51903.0,50.4319,50.5001,50.2274,50.4064,51903.0
2021-06-25 09:40:00,59.2,59.42,59.2,59.42,25665.0,50.4405,50.6279,50.4405,50.6279,25665.0
2021-06-25 09:50:00,59.45,59.57,59.35,59.39,126859.5,50.6535,50.7557,50.5683,50.6023,126859.5
2021-06-25 10:00:00,59.37,59.63,59.36,59.53,95992.5,50.5853,50.8068,50.5768,50.7216,95992.5
2021-06-25 10:10:00,59.53,59.71,59.53,59.65,34653.0,50.7216,50.875,50.7216,50.8239,34653.0
2021-06-25 10:20:00,59.64,59.67,59.59,59.59,20190.0,50.8154,50.8409,50.7728,50.7728,20190.0
2021-06-25 10:30:00,59.59,59.61,59.51,59.55,21553.5,50.7728,50.7898,50.7046,50.7387,21553.5
2021-06-25 10:40:00,59.55,59.56,59.43,59.49,79561.5,50.7387,50.7472,50.6364,50.6875,79561.5
2021-06-25 10:50:00,59.49,59.49,59.39,59.41,38086.5,50.6875,50.6875,50.6023,50.6194,38086.5
2021-06-25 11:00:00,59.42,59.47,59.41,59.42,23661.0,50.6279,50.6705,50.6194,50.6279,23661.0
2021-06-25 11:10:00,59.43,59.46,59.37,59.39,72741.0,50.6364,50.662,50.5853,50.6023,72741.0
2021-06-25 11:20:00,59.41,59.43,59.31,59.33,52029.0,50.6194,50.6364,50.5342,50.5512,52029.0
2021-06-25 11:30:00,59.33,59.33,59.23,59.23,22282.5,50.5512,50.5512,50.466,50.466,22282.5
2021-06-25 11:40:00,59.24,59.3,59.22,59.25,50533.5,50.4745,50.5257,50.4575,50.4831,50533.5
2021-06-25 11:50:00,59.25,59.25,59.07,59.08,26088.0,50.4831,50.4831,50.3297,50.3382,26088.0
2021-06-25 12:00:00,59.09,59.17,59.09,59.15,42043.5,50.3467,50.4149,50.3467,50.3979,42043.5
2021-06-25 12:10:00,59.15,59.15,59.05,59.05,37680.0,50.3979,50.3979,50.3127,50.3127,37680.0
2021-06-25 12:20:00,59.06,59.09,59.01,59.04,93826.5,50.3212,50.3467,50.2786,50.3041,93826.5
2021-06-25 12:30:00,59.06,59.17,59.06,59.17,15649.5,50.3212,50.4149,50.3212,50.4149,15649.5
2021-06-25 12:40:00,59.17,59.17,59.08,59.09,16494.0,50.4149,50.4149,50.3382,50.3467,16494.0
2021-06-25 12:50:00,59.11,59.11,59.04,59.04,6514.5,50.3638,50.3638,50.3041,50.3041,6514.5
2021-06-25 13:00:00,59.04,59.04,58.98,59.03,14488.5,50.3041,50.3041,50.253,50.2956,14488.5
2021-06-25 13:10:00,59.02,59.05,59.01,59.05,13705.5,50.2871,50.3127,50.2786,50.3127,13705.5
2021-06-25 13:20:00,59.04,59.07,59.03,59.05,10270.5,50.3041,50.3297,50.2956,50.3127,10270.5
2021-06-25 13:30:00,59.06,59.18,59.06,59.15,25411.5,50.3212,50.4234,50.3212,50.3979,25411.5
2021-06-25 13:40:00,59.15,59.17,59.13,59.14,25371.0,50.3979,50.4149,50.3808,50.3893,25371.0
2021-06-25 13:50:00,59.13,59.17,59.13,59.13,13365.0,50.3808,50.4149,50.3808,50.3808,13365.0
2021-06-25 14:00:00,59.13,59.16,59.1,59.11,10282.5,50.3808,50.4064,50.3553,50.3638,10282.5
2021-06-25 14:10:00,59.11,59.17,59.09,59.15,60927.0,50.3638,50.4149,50.3467,50.3979,60927.0
2021-06-25 14:20:00,59.15,59.39,59.15,59.37,80053.5,50.3979,50.6023,50.3979,50.5853,80053.5
2021-06-25 14:30:00,59.37,59.58,59.36,59.49,104410.5,50.5853,50.7642,50.5768,50.6875,104410.5
2021-06-25 14:40:00,59.49,59.57,59.44,59.44,49689.0,50.6875,50.7557,50.6449,50.6449,49689.0
2021-06-25 14:50:00,59.45,59.45,59.39,59.4,39084.0,50.6535,50.6535,50.6023,50.6109,39084.0
2021-06-25 15:00:00,59.4,59.52,59.4,59.5,25984.5,50.6109,50.7131,50.6109,50.6961,25984.5
2021-06-25 15:10:00,59.5,59.64,59.49,59.58,42358.5,50.6961,50.8154,50.6875,50.7642,42358.5
2021-06-25 15:20:00,59.59,59.59,59.49,59.54,37660.5,50.7728,50.7728,50.6875,50.7301,37660.5
2021-06-25 15:30:00,59.54,59.61,59.51,59.52,83635.5,50.7301,50.7898,50.7046,50.7131,83635.5
2021-06-25 15:40:00,59.52,59.57,59.49,59.49,78480.0,50.7131,50.7557,50.6875,50.6875,78480.0
2021-06-25 15:50:00,59.48,59.55,58.93,59.32,459834.0,50.679,50.7387,50.2104,50.5427,459834.0
2021-06-28 09:30:00,59.5,59.58,58.94,59.0,54763.5,50.6961,50.7642,50.2189,50.2701,54763.5
2021-06-28 09:40:00,58.97,59.09,58.95,58.97,34887.0,50.2445,50.3467,50.2274,50.2445,34887.0
2021-06-28 09:50:00,59.03,59.25,58.99,59.19,20932.5,50.2956,50.4831,50.2615,50.4319,20932.5
2021-06-28 10:00:00,59.19,59.2,58.94,58.97,17407.5,50.4319,50.4405,50.2189,50.2445,17407.5
2021-06-28 10:10:00,58.98,59.31,58.98,59.27,56730.0,50.253,50.5342,50.253,50.5001,56730.0
2021-06-28 10:20:00,59.25,59.46,59.24,59.4,53466.0,50.4831,50.662,50.4745,50.6109,53466.0
2021-06-28 10:30:00,59.41,59.42,59.3,59.31,30415.5,50.6194,50.6279,50.5257,50.5342,30415.5
2021-06-28 10:40:00,59.31,59.49,59.29,59.41,16474.5,50.5342,50.6875,50.5171,50.6194,16474.5
2021-06-28 10:50:00,59.43,59.51,59.37,59.47,36768.0,50.6364,50.7046,50.5853,50.6705,36768.0
2021-06-28 11:00:00,59.45,59.49,59.32,59.4,21837.0,50.6535,50.6875,50.5427,50.6109,21837.0
2021-06-28 11:10:00,59.39,59.39,59.26,59.31,22353.0,50.6023,50.6023,50.4916,50.5342,22353.0
2021-06-28 11:20:00,59.28,59.32,59.22,59.27,38716.5,50.5086,50.5427,50.4575,50.5001,38716.5
2021-06-28 11:30:00,59.25,59.29,59.22,59.25,27063.0,50.4831,50.5171,50.4575,50.4831,27063.0
2021-06-28 11:40:00,59.24,59.33,59.23,59.31,20410.5,50.4745,50.5512,50.466,50.5342,20410.5
2021-06-28 11:50:00,59.31,59.33,59.27,59.33,43014.0,50.5342,50.5512,50.5001,50.5512,43014.0
2021-06-28 12:00:00,59.34,59.34,59.23,59.27,39001.5,50.5597,50.5597,50.466,50.5001,39001.5
2021-06-28 12:10:00,59.27,59.29,59.24,59.25,31312.5,50.5001,50.5171,50.4745,50.4831,31312.5
2021-06-28 12:20:00,59.24,59.25,59.17,59.2,38151.0,50.4745,50.4831,50.4149,50.4405,38151.0
2021-06-28 12:30:00,59.19,59.19,59.05,59.06,45385.5,50.4319,50.4319,50.3127,50.3212,45385.5
2021-06-28 12:40:00,59.07,59.07,58.97,58.99,23338.5,50.3297,50.3297,50.2445,50.2615,23338.5
2021-06-28 12:50:00,58.99,59.01,58.95,58.98,16894.5,50.2615,50.2786,50.2274,50.253,16894.5
2021-06-28 13:00:00,58.99,59.01,58.9,58.9,18999.0,50.2615,50.2786,50.1848,50.1848,18999.0
2021-06-28 13:10:00,58.9,58.94,58.86,58.93,18390.0,50.1848,50.2189,50.1508,50.2104,18390.0
2021-06-28 13:20:00,58.95,58.99,58.87,58.87,21225.0,50.2274,50.2615,50.1593,50.1593,21225.0
2021-06-28 13:30:00,58.89,58.95,58.88,58.92,14166.0,50.1763,50.2274,50.1678,50.2019,14166.0
2021-06-28 13:40:00,58.93,59.0,58.92,59.0,16536.0,50.2104,50.2701,50.2019,50.2701,16536.0
2021-06-28 13:50:00,59.03,59.1,59.01,59.1,9699.0,50.2956,50.3553,50.2786,50.3553,9699.0
2021-06-28 14:00:00,59.09,59.14,59.07,59.08,14281.5,50.3467,50.3893,50.3297,50.3382,14281.5
2021-06-28 14:10:00,59.08,59.15,59.07,59.15,13624.5,50.3382,50.3979,50.3297,50.3979,13624.5
2021-06-28 14:20:00,59.15,59.23,59.14,59.22,14563.5,50.3979,50.466,50.3893,50.4575,14563.5
2021-06-28 14:30:00,59.22,59.29,59.21,59.24,20929.5,50.4575,50.5171,50.449,50.4745,20929.5
2021-06-28 14:40:00,59.23,59.26,59.18,59.21,11448.0,50.466,50.4916,50.4234,50.449,11448.0
2021-06-28 14:50:00,59.2,59.23,59.1,59.1,15940.5,50.4405,50.466,50.3553,50.3553,15940.5
2021-06-28 15:00:00,59.1,59.13,59.05,59.09,15837.0,50.3553,50.3808,50.3127,50.3467,15837.0
2021-06-28 15:10:00,59.09,59.12,59.05,59.11,20059.5,50.3467,50.3723,50.3127,50.3638,20059.5
2021-06-28 15:20:00,59.12,59.17,59.12,59.13,20599.5,50.3723,50.4149,50.3723,50.3808,20599.5
2021-06-28 15:30:00,59.13,59.15,59.09,59.13,38235.0,50.3808,50.3979,50.3467,50.3808,38235.0
2021-06-28 15:40:00,59.13,59.15,59.05,59.09,45442.5,50.3808,50.3979,50.3127,50.3467,45442.5
2021-06-28 15:50:00,59.1,59.23,59.05,59.08,264859.5,50.3553,50.466,50.3127,50.3382,264859.5
2021-06-29 09:30:00,59.37,59.57,59.24,59.3,52284.0,50.5853,50.7557,50.4745,50.5257,52284.0
2021-06-29 09:40:00,59.41,59.41,59.15,59.19,36600.0,50.6194,50.6194,50.3979,50.4319,36600.0
2021-06-29 09:50:00,59.23,59.29,59.13,59.16,22170.0,50.466,50.5171,50.3808,50.4064,22170.0
2021-06-29 10:00:00,59.15,59.21,59.03,59.13,18745.5,50.3979,50.449,50.2956,50.3808,18745.5
2021-06-29 10:10:00,59.11,59.15,59.0,59.06,18609.0,50.3638,50.3979,50.2701,50.3212,18609.0
2021-06-29 10:20:00,59.06,59.15,59.03,59.09,12862.5,50.3212,50.3979,50.2956,50.3467,12862.5
2021-06-29 10:30:00,59.11,59.13,58.89,58.91,13675.5,50.3638,50.3808,50.1763,50.1934,13675.5
2021-06-29 10:40:00,58.92,58.93,58.83,58.87,10476.0,50.2019,50.2104,50.1252,50.1593,10476.0
2021-06-29 10:50:00,58.87,58.87,58.79,58.79,10216.5,50.1593,50.1593,50.0911,50.0911,10216.5
2021-06-29 11:00:00,58.79,58.81,58.73,58.75,26701.5,50.0911,50.1082,50.04,50.057,26701.5
2021-06-29 11:10:00,58.75,58.84,58.74,58.83,36558.0,50.057,50.1337,50.0485,50.1252,36558.0
2021-06-29 11:20:00,58.85,58.93,58.83,58.83,14866.5,50.1422,50.2104,50.1252,50.1252,14866.5
2021-06-29 11:30:00,58.77,58.81,58.67,58.69,13525.5,50.0741,50.1082,49.9889,50.0059,13525.5
2021-06-29 11:40:00,58.69,58.71,58.65,58.66,14335.5,50.0059,50.023,49.9718,49.9804,14335.5
2021-06-29 11:50:00,58.67,58.76,58.64,58.75,11131.5,49.9889,50.0656,49.9633,50.057,11131.5
2021-06-29 12:00:00,58.73,58.73,58.66,58.66,11695.5,50.04,50.04,49.9804,49.9804,11695.5
2021-06-29 12:10:00,58.66,58.67,58.61,58.63,11163.0,49.9804,49.9889,49.9378,49.9548,11163.0
2021-06-29 12:20:00,58.63,58.65,58.56,58.59,30043.5,49.9548,49.9718,49.8952,49.9207,30043.5
2021-06-29 12:30:00,58.59,58.61,58.57,58.61,8584.5,49.9207,49.9378,49.9037,49.9378,8584.5
2021-06-29 12:40:00,58.61,58.63,58.58,58.6,6166.5,49.9378,49.9548,49.9122,49.9292,6166.5
2021-06-29 12:50:00,58.62,58.62,58.49,58.56,32113.5,49.9463,49.9463,49.8355,49.8952,32113.5
2021-06-29 13:00:00,58.57,58.6,58.47,58.48,37338.0,49.9037,49.9292,49.8185,49.827,37338.0
2021-06-29 13:10:00,58.51,58.55,58.49,58.54,35107.5,49.8526,49.8866,49.8355,49.8781,35107.5
2021-06-29 13:20:00,58.56,58.64,58.55,58.6,8775.0,49.8952,49.9633,49.8866,49.9292,8775.0
2021-06-29 13:30:00,58.61,58.61,58.55,58.58,12201.0,49.9378,49.9378,49.8866,49.9122,12201.0
2021-06-29 13:40:00,58.58,58.59,58.54,58.55,8265.0,49.9122,49.9207,49.8781,49.8866,8265.0
2021-06-29 13:50:00,58.54,58.65,58.54,58.63,29805.0,49.8781,49.9718,49.8781,49.9548,29805.0
2021-06-29 14:00:00,58.63,58.64,58.57,58.64,11548.5,49.9548,49.9633,49.9037,49.9633,11548.5
2021-06-29 14:10:00,58.66,58.68,58.59,58.61,17215.5,49.9804,49.9974,49.9207,49.9378,17215.5
2021-06-29 14:20:00,58.61,58.63,58.58,58.59,13660.5,49.9378,49.9548,49.9122,49.9207,13660.5
2021-06-29 14:30:00,58.59,58.6,58.51,58.51,15280.5,49.9207,49.9292,49.8526,49.8526,15280.5
2021-06-29 14:40:00,58.51,58.53,58.45,58.45,14680.5,49.8526,49.8696,49.8014,49.8014,14680.5
2021-06-29 14:50:00,58.45,58.51,58.43,58.47,20194.5,49.8014,49.8526,49.7844,49.8185,20194.5
2021-06-29 15:00:00,58.47,58.49,58.42,58.43,14200.5,49.8185,49.8355,49.7759,49.7844,14200.5
2021-06-29 15:10:00,58.45,58.57,58.45,58.55,17475.0,49.8014,49.9037,49.8014,49.8866,17475.0
2021-06-29 15:20:00,58.55,58.71,58.53,58.7,25572.0,49.8866,50.023,49.8696,50.0144,25572.0
2021-06-29 15:30:00,58.69,58.75,58.65,58.75,44028.0,50.0059,50.057,49.9718,50.057,44028.0
2021-06-29 15:40:00,58.74,58.74,58.66,58.67,41865.0,50.0485,50.0485,49.9804,49.9889,41865.0
2021-06-29 15:50:00,58.68,58.79,58.67,58.77,171297.0,49.9974,50.0911,49.9889,50.0741,171297.0
2021-06-30 09:30:00,59.09,59.29,58.93,59.01,95664.0,50.3467,50.5171,50.2104,50.2786,95664.0
2021-06-30 09:40:00,59.03,59.11,58.76,58.81,24441.0,50.2956,50.3638,50.0656,50.1082,24441.0
2021-06-30 09:50:00,58.85,58.98,58.85,58.93,10882.5,50.1422,50.253,50.1422,50.2104,10882.5
2021-06-30 10:00:00,58.93,59.01,58.87,59.0,77311.5,50.2104,50.2786,50.1593,50.2701,77311.5
2021-06-30 10:10:00,59.03,59.16,59.03,59.11,17692.5,50.2956,50.4064,50.2956,50.3638,17692.5
2021-06-30 10:20:00,59.1,59.16,59.05,59.07,14125.5,50.3553,50.4064,50.3127,50.3297,14125.5
2021-06-30 10:30:00,59.07,59.25,59.04,59.2,17649.0,50.3297,50.4831,50.3041,50.4405,17649.0
2021-06-30 10:40:00,59.21,59.37,59.19,59.36,66082.5,50.449,50.5853,50.4319,50.5768,66082.5
2021-06-30 10:50:00,59.37,59.37,59.26,59.33,37218.0,50.5853,50.5853,50.4916,50.5512,37218.0
2021-06-30 11:00:00,59.34,59.41,59.31,59.4,23974.5,50.5597,50.6194,50.5342,50.6109,23974.5
2021-06-30 11:10:00,59.38,59.44,59.27,59.27,27403.5,50.5938,50.6449,50.5001,50.5001,27403.5
2021-06-30 11:20:00,59.25,59.3,59.17,59.19,16755.0,50.4831,50.5257,50.4149,50.4319,16755.0
2021-06-30 11:30:00,59.2,59.25,59.16,59.25,9832.5,50.4405,50.4831,50.4064,50.4831,9832.5
2021-06-30 11:40:00,59.23,59.28,59.21,59.24,13050.0,50.466,50.5086,50.449,50.4745,13050.0
2021-06-30 11:50:00,59.21,59.27,59.21,59.23,11257.5,50.449,50.5001,50.449,50.466,11257.5
2021-06-30 12:00:00,59.23,59.29,59.19,59.26,45339.0,50.466,50.5171,50.4319,50.4916,45339.0
2021-06-30 12:10:00,59.26,59.28,59.19,59.21,9189.0,50.4916,50.5086,50.4319,50.449,9189.0
2021-06-30 12:20:00,59.2,59.31,59.2,59.3,9447.0,50.4405,50.5342,50.4405,50.5257,9447.0
2021-06-30 12:30:00,59.3,59.34,59.29,59.31,13188.0,50.5257,50.5597,50.5171,50.5342,13188.0
2021-06-30 12:40:00,59.3,59.34,59.29,59.33,19942.5,50.5257,50.5597,50.5171,50.5512,19942.5
2021-06-30 12:50:00,59.32,59.33,59.25,59.25,7303.5,50.5427,50.5512,50.4831,50.4831,7303.5
2021-06-30 13:00:00,59.25,59.29,59.25,59.29,12469.5,50.4831,50.5171,50.4831,50.5171,12469.5
2021-06-30 13:10:00,59.29,59.29,59.13,59.13,21384.0,50.5171,50.5171,50.3808,50.3808,21384.0
2021-06-30 13:20:00,59.13,59.18,59.13,59.13,10578.0,50.3808,50.4234,50.3808,50.3808,10578.0
2021-06-30 13:30:00,59.13,59.15,59.11,59.15,13903.5,50.3808,50.3979,50.3638,50.3979,13903.5
2021-06-30 13:40:00,59.15,59.22,59.13,59.21,15501.0,50.3979,50.4575,50.3808,50.449,15501.0
2021-06-30 13:50:00,59.21,59.23,59.19,59.21,9258.0,50.449,50.466,50.4319,50.449,9258.0
2021-06-30 14:00:00,59.19,59.21,59.15,59.19,13527.0,50.4319,50.449,50.3979,50.4319,13527.0
2021-06-30 14:10:00,59.18,59.24,59.15,59.22,17253.0,50.4234,50.4745,50.3979,50.4575,17253.0
2021-06-30 14:20:00,59.22,59.23,59.16,59.16,17889.0,50.4575,50.466,50.4064,50.4064,17889.0
2021-06-30 14:30:00,59.17,59.2,59.13,59.19,18339.0,50.4149,50.4405,50.3808,50.4319,18339.0
2021-06-30 14:40:00,59.2,59.23,59.18,59.23,24510.0,50.4405,50.466,50.4234,50.466,24510.0
2021-06-30 14:50:00,59.24,59.32,59.23,59.31,16120.5,50.4745,50.5427,50.466,50.5342,16120.5
2021-06-30 15:00:00,59.31,59.31,59.16,59.25,72348.0,50.5342,50.5342,50.4064,50.4831,72348.0
2021-06-30 15:10:00,59.25,59.36,59.25,59.35,29331.0,50.4831,50.5768,50.4831,50.5683,29331.0
2021-06-30 15:20:00,59.36,59.44,59.36,59.4,33382.5,50.5768,50.6449,50.5768,50.6109,33382.5
2021-06-30 15:30:00,59.39,59.47,59.35,59.43,41611.5,50.6023,50.6705,50.5683,50.6364,41611.5
2021-06-30 15:40:00,59.43,59.57,59.41,59.51,69984.0,50.6364,50.7557,50.6194,50.7046,69984.0
2021-06-30 15:50:00,59.52,59.63,59.49,59.51,250033.5,50.7131,50.8068,50.6875,50.7046,250033.5
2021-07-01 09:30:00,59.73,60.06,59.57,59.63,121732.5,50.892,51.1732,50.7557,50.8068,121732.5
2021-07-01 09:40:00,59.57,59.77,59.54,59.65,39103.5,50.7557,50.9261,50.7301,50.8239,39103.5
2021-07-01 09:50:00,59.67,59.67,59.53,59.53,10941.0,50.8409,50.8409,50.7216,50.7216,10941.0
2021-07-01 10:00:00,59.5,59.73,59.48,59.67,16093.5,50.6961,50.892,50.679,50.8409,16093.5
2021-07-01 10:10:00,59.66,59.77,59.59,59.77,47985.0,50.8324,50.9261,50.7728,50.9261,47985.0
2021-07-01 10:20:00,59.75,59.75,59.58,59.58,17283.0,50.9091,50.9091,50.7642,50.7642,17283.0
2021-07-01 10:30:00,59.59,59.63,59.57,59.57,21940.5,50.7728,50.8068,50.7557,50.7557,21940.5
2021-07-01 10:40:00,59.56,59.65,59.55,59.65,42654.0,50.7472,50.8239,50.7387,50.8239,42654.0
2021-07-01 10:50:00,59.66,59.7,59.57,59.57,9054.0,50.8324,50.8665,50.7557,50.7557,9054.0
2021-07-01 11:00:00,59.57,59.63,59.56,59.59,26635.5,50.7557,50.8068,50.7472,50.7728,26635.5
2021-07-01 11:10:00,59.58,59.58,59.51,59.51,8143.5,50.7642,50.7642,50.7046,50.7046,8143.5
2021-07-01 11:20:00,59.53,59.61,59.51,59.61,11644.5,50.7216,50.7898,50.7046,50.7898,11644.5
2021-07-01 11:30:00,59.61,59.61,59.48,59.52,10230.0,50.7898,50.7898,50.679,50.7131,10230.0
2021-07-01 11:40:00,59.49,59.49,59.42,59.43,6600.0,50.6875,50.6875,50.6279,50.6364,6600.0
2021-07-01 11:50:00,59.44,59.46,59.34,59.34,23620.5,50.6449,50.662,50.5597,50.5597,23620.5
2021-07-01 12:00:00,59.35,59.4,59.3,59.31,16924.5,50.5683,50.6109,50.5257,50.5342,16924.5
2021-07-01 12:10:00,59.31,59.35,59.24,59.25,35193.0,50.5342,50.5683,50.4745,50.4831,35193.0
2021-07-01 12:20:00,59.25,59.26,59.17,59.21,23496.0,50.4831,50.4916,50.4149,50.449,23496.0
2021-07-01 12:30:00,59.21,59.25,59.19,59.19,22891.5,50.449,50.4831,50.4319,50.4319,22891.5
2021-07-01 12:40:00,59.19,59.27,59.19,59.25,33564.0,50.4319,50.5001,50.4319,50.4831,33564.0
2021-07-01 12:50:00,59.25,59.27,59.19,59.23,19483.5,50.4831,50.5001,50.4319,50.466,19483.5
2021-07-01 13:00:00,59.21,59.26,59.21,59.26,14718.0,50.449,50.4916,50.449,50.4916,14718.0
2021-07-01 13:10:00,59.25,59.25,59.18,59.21,13587.0,50.4831,50.4831,50.4234,50.449,13587.0
2021-07-01 13:20:00,59.21,59.22,59.16,59.16,19453.5,50.449,50.4575,50.4064,50.4064,19453.5
2021-07-01 13:30:00,59.15,59.18,59.13,59.16,19917.0,50.3979,50.4234,50.3808,50.4064,19917.0
2021-07-01 13:40:00,59.15,59.17,59.11,59.16,36084.0,50.3979,50.4149,50.3638,50.4064,36084.0
2021-07-01 13:50:00,59.16,59.18,59.13,59.17,16824.0,50.4064,50.4234,50.3808,50.4149,16824.0
2021-07-01 14:00:00,59.15,59.17,59.11,59.12,12928.5,50.3979,50.4149,50.3638,50.3723,12928.5
2021-07-01 14:10:00,59.11,59.15,59.11,59.13,22659.0,50.3638,50.3979,50.3638,50.3808,22659.0
2021-07-01 14:20:00,59.13,59.2,59.13,59.2,21418.5,50.3808,50.4405,50.3808,50.4405,21418.5
2021-07-01 14:30:00,59.2,59.25,59.18,59.23,29490.0,50.4405,50.4831,50.4234,50.466,29490.0
2021-07-01 14:40:00,59.24,59.3,59.24,59.3,19281.0,50.4745,50.5257,50.4745,50.5257,19281.0
2021-07-01 14:50:00,59.29,59.37,59.27,59.36,43873.5,50.5171,50.5853,50.5001,50.5768,43873.5
2021-07-01 15:00:00,59.35,59.35,59.27,59.31,18634.5,50.5683,50.5683,50.5001,50.5342,18634.5
2021-07-01 15:10:00,59.32,59.38,59.29,59.34,21699.0,50.5427,50.5938,50.5171,50.5597,21699.0
2021-07-01 15:20:00,59.34,59.37,59.34,59.36,19789.5,50.5597,50.5853,50.5597,50.5768,19789.5
2021-07-01 15:30:00,59.36,59.36,59.22,59.24,40122.0,50.5768,50.5768,50.4575,50.4745,40122.0
2021-07-01 15:40:00,59.24,59.25,59.19,59.21,46690.5,50.4745,50.4831,50.4319,50.449,46690.5
2021-07-01 15:50:00,59.22,59.24,59.15,59.19,161182.5,50.4575,50.4745,50.3979,50.4319,161182.5
2021-07-02 09:30:00,59.35,59.37,59.03,59.11,25777.5,50.5683,50.5853,50.2956,50.3638,25777.5
2021-07-02 09:40:00,59.07,59.13,58.94,58.95,11631.0,50.3297,50.3808,50.2189,50.2274,11631.0
2021-07-02 09:50:00,58.97,59.03,58.82,58.87,51637.5,50.2445,50.2956,50.1167,50.1593,51637.5
2021-07-02 10:00:00,58.89,58.93,58.82,58.87,35728.5,50.1763,50.2104,50.1167,50.1593,35728.5
2021-07-02 10:10:00,58.89,58.89,58.71,58.72,39180.0,50.1763,50.1763,50.023,50.0315,39180.0
2021-07-02 10:20:00,58.72,58.78,58.69,58.76,40147.5,50.0315,50.0826,50.0059,50.0656,40147.5
2021-07-02 10:30:00,58.76,58.9,58.75,58.85,25627.5,50.0656,50.1848,50.057,50.1422,25627.5
2021-07-02 10:40:00,58.88,59.03,58.85,59.01,94219.5,50.1678,50.2956,50.1422,50.2786,94219.5
2021-07-02 10:50:00,59.03,59.12,58.98,59.08,49344.0,50.2956,50.3723,50.253,50.3382,49344.0
2021-07-02 11:00:00,59.06,59.07,58.84,58.85,11013.0,50.3212,50.3297,50.1337,50.1422,11013.0
2021-07-02 11:10:00,58.85,58.97,58.85,58.95,8959.5,50.1422,50.2445,50.1422,50.2274,8959.5
2021-07-02 11:20:00,58.96,59.04,58.96,59.03,14830.5,50.236,50.3041,50.236,50.2956,14830.5
2021-07-02 11:30:00,59.03,59.05,58.95,58.97,21232.5,50.2956,50.3127,50.2274,50.2445,21232.5
2021-07-02 11:40:00,58.97,59.03,58.92,59.03,11941.5,50.2445,50.2956,50.2019,50.2956,11941.5
2021-07-02 11:50:00,59.03,59.03,58.95,59.03,13939.5,50.2956,50.2956,50.2274,50.2956,13939.5
2021-07-02 12:00:00,59.03,59.04,58.99,59.0,12921.0,50.2956,50.3041,50.2615,50.2701,12921.0
2021-07-02 12:10:00,59.01,59.01,58.91,58.93,21261.0,50.2786,50.2786,50.1934,50.2104,21261.0
2021-07-02 12:20:00,58.93,58.93,58.84,58.89,15891.0,50.2104,50.2104,50.1337,50.1763,15891.0
2021-07-02 12:30:00,58.89,58.99,58.88,58.98,12594.0,50.1763,50.2615,50.1678,50.253,12594.0
2021-07-02 12:40:00,58.98,59.03,58.95,58.99,20835.0,50.253,50.2956,50.2274,50.2615,20835.0
2021-07-02 12:50:00,58.99,59.0,58.97,59.0,25200.0,50.2615,50.2701,50.2445,50.2701,25200.0
2021-07-02 13:00:00,59.0,59.0,58.92,58.97,52117.5,50.2701,50.2701,50.2019,50.2445,52117.5
2021-07-02 13:10:00,58.96,58.97,58.89,58.91,72958.5,50.236,50.2445,50.1763,50.1934,72958.5
2021-07-02 13:20:00,58.91,59.07,58.89,59.05,45864.0,50.1934,50.3297,50.1763,50.3127,45864.0
2021-07-02 13:30:00,59.05,59.05,58.97,59.03,20329.5,50.3127,50.3127,50.2445,50.2956,20329.5
2021-07-02 13:40:00,59.03,59.05,59.0,59.01,14946.0,50.2956,50.3127,50.2701,50.2786,14946.0
2021-07-02 13:50:00,59.02,59.02,58.93,58.95,17337.0,50.2871,50.2871,50.2104,50.2274,17337.0
2021-07-02 14:00:00,58.94,59.01,58.94,58.99,15849.0,50.2189,50.2786,50.2189,50.2615,15849.0
2021-07-02 14:10:00,59.0,59.0,58.93,58.94,24021.0,50.2701,50.2701,50.2104,50.2189,24021.0
2021-07-02 14:20:00,58.95,58.99,58.92,58.99,19587.0,50.2274,50.2615,50.2019,50.2615,19587.0
2021-07-02 14:30:00,58.99,58.99,58.94,58.95,31516.5,50.2615,50.2615,50.2189,50.2274,31516.5
2021-07-02 14:40:00,58.95,58.99,58.93,58.95,22275.0,50.2274,50.2615,50.2104,50.2274,22275.0
2021-07-02 14:50:00,58.95,58.97,58.91,58.93,21421.5,50.2274,50.2445,50.1934,50.2104,21421.5
2021-07-02 15:00:00,58.93,59.09,58.93,59.09,19914.0,50.2104,50.3467,50.2104,50.3467,19914.0
2021-07-02 15:10:00,59.09,59.12,59.01,59.03,20614.5,50.3467,50.3723,50.2786,50.2956,20614.5
2021-07-02 15:20:00,59.02,59.02,58.93,58.94,51157.5,50.2871,50.2871,50.2104,50.2189,51157.5
2021-07-02 15:30:00,58.93,58.94,58.8,58.87,58818.0,50.2104,50.2189,50.0996,50.1593,58818.0
2021-07-02 15:40:00,58.87,58.97,58.87,58.92,51913.5,50.1593,50.2445,50.1593,50.2019,51913.5
2021-07-02 15:50:00,58.93,59.01,58.81,58.86,195439.5,50.2104,50.2786,50.1082,50.1508,195439.5
2021-07-06 09:30:00,58.67,58.75,57.96,58.01,88021.5,49.9889,50.057,49.3839,49.4265,88021.5
2021-07-06 09:40:00,58.01,58.01,57.77,57.94,48550.5,49.4265,49.4265,49.222,49.3669,48550.5
2021-07-06 09:50:00,57.95,57.97,57.7,57.73,25855.5,49.3754,49.3925,49.1624,49.188,25855.5
2021-07-06 10:00:00,57.7,57.73,57.31,57.35,37831.5,49.1624,49.188,48.8301,48.8642,37831.5
2021-07-06 10:10:00,57.34,57.43,57.15,57.29,48153.0,48.8557,48.9324,48.6938,48.8131,48153.0
2021-07-06 10:20:00,57.27,57.27,57.1,57.11,41058.0,48.796,48.796,48.6512,48.6597,41058.0
2021-07-06 10:30:00,57.13,57.17,57.03,57.03,49230.0,48.6767,48.7108,48.5915,48.5915,49230.0
2021-07-06 10:40:00,57.06,57.15,56.85,56.93,71092.5,48.6171,48.6938,48.4382,48.5063,71092.5
2021-07-06 10:50:00,56.91,56.97,56.81,56.81,46293.0,48.4893,48.5404,48.4041,48.4041,46293.0
2021-07-06 11:00:00,56.78,56.84,56.67,56.81,56370.0,48.3785,48.4297,48.2848,48.4041,56370.0
2021-07-06 11:10:00,56.83,56.92,56.81,56.81,33000.0,48.4211,48.4978,48.4041,48.4041,33000.0
2021-07-06 11:20:00,56.82,56.98,56.76,56.97,40783.5,48.4126,48.5489,48.3615,48.5404,40783.5
2021-07-06 11:30:00,56.97,57.15,56.97,57.14,25996.5,48.5404,48.6938,48.5404,48.6853,25996.5
2021-07-06 11:40:00,57.16,57.53,57.16,57.53,51852.0,48.7023,49.0176,48.7023,49.0176,51852.0
2021-07-06 11:50:00,57.53,57.65,57.45,57.49,58317.0,49.0176,49.1198,48.9494,48.9835,58317.0
2021-07-06 12:00:00,57.48,57.5,57.4,57.43,56430.0,48.975,48.992,48.9068,48.9324,56430.0
2021-07-06 12:10:00,57.42,57.63,57.41,57.6,21996.0,48.9238,49.1028,48.9153,49.0772,21996.0
2021-07-06 12:20:00,57.6,57.62,57.47,57.51,49291.5,49.0772,49.0942,48.9664,49.0005,49291.5
2021-07-06 12:30:00,57.51,57.52,57.44,57.5,23496.0,49.0005,49.009,48.9409,48.992,23496.0
2021-07-06 12:40:00,57.49,57.53,57.42,57.5,30862.5,48.9835,49.0176,48.9238,48.992,30862.5
2021-07-06 12:50:00,57.49,57.51,57.45,57.49,13413.0,48.9835,49.0005,48.9494,48.9835,13413.0
2021-07-06 13:00:00,57.5,57.59,57.49,57.54,19932.0,48.992,49.0687,48.9835,49.0261,19932.0
2021-07-06 13:10:00,57.54,57.63,57.49,57.58,19264.5,49.0261,49.1028,48.9835,49.0602,19264.5
2021-07-06 13:20:00,57.59,57.63,57.55,57.55,22609.5,49.0687,49.1028,49.0346,49.0346,22609.5
2021-07-06 13:30:00,57.55,57.61,57.53,57.59,22693.5,49.0346,49.0857,49.0176,49.0687,22693.5
2021-07-06 13:40:00,57.57,57.59,57.51,57.54,18192.0,49.0516,49.0687,49.0005,49.0261,18192.0
2021-07-06 13:50:00,57.55,57.69,57.55,57.65,12747.0,49.0346,49.1539,49.0346,49.1198,12747.0
2021-07-06 14:00:00,57.68,57.7,57.65,57.69,11478.0,49.1454,49.1624,49.1198,49.1539,11478.0
2021-07-06 14:10:00,57.67,57.71,57.61,57.71,15400.5,49.1368,49.1709,49.0857,49.1709,15400.5
2021-07-06 14:20:00,57.72,57.72,57.66,57.69,14740.5,49.1794,49.1794,49.1283,49.1539,14740.5
2021-07-06 14:30:00,57.69,57.75,57.69,57.73,21444.0,49.1539,49.205,49.1539,49.188,21444.0
2021-07-06 14:40:00,57.73,57.79,57.69,57.78,19126.5,49.188,49.2391,49.1539,49.2306,19126.5
2021-07-06 14:50:00,57.77,57.77,57.69,57.69,17104.5,49.222,49.222,49.1539,49.1539,17104.5
2021-07-06 15:00:00,57.69,57.76,57.69,57.75,91485.0,49.1539,49.2135,49.1539,49.205,91485.0
2021-07-06 15:10:00,57.75,57.78,57.67,57.68,30345.0,49.205,49.2306,49.1368,49.1454,30345.0
2021-07-06 15:20:00,57.68,57.73,57.65,57.68,40791.0,49.1454,49.188,49.1198,49.1454,40791.0
2021-07-06 15:30:00,57.69,57.8,57.67,57.78,44883.0,49.1539,49.2476,49.1368,49.2306,44883.0
2021-07-06 15:40:00,57.77,57.84,57.74,57.84,57453.0,49.222,49.2817,49.1965,49.2817,57453.0
2021-07-06 15:50:00,57.85,57.89,57.74,57.83,272397.0,49.2902,49.3243,49.1965,49.2732,272397.0
2021-07-07 09:30:00,57.86,58.14,57.72,58.05,32224.5,49.2987,49.5373,49.1794,49.4606,32224.5
2021-07-07 09:40:00,58.03,58.13,57.94,57.98,19783.5,49.4436,49.5288,49.3669,49.401,19783.5
2021-07-07 09:50:00,57.95,58.03,57.81,57.81,25341.0,49.3754,49.4436,49.2561,49.2561,25341.0
2021-07-07 10:00:00,57.83,57.85,57.71,57.73,14329.5,49.2732,49.2902,49.1709,49.188,14329.5
2021-07-07 10:10:00,57.76,57.77,57.58,57.59,13119.0,49.2135,49.222,49.0602,49.0687,13119.0
2021-07-07 10:20:00,57.54,57.59,57.38,57.38,35962.5,49.0261,49.0687,48.8898,48.8898,35962.5
2021-07-07 10:30:00,57.38,57.42,57.31,57.34,26523.0,48.8898,48.9238,48.8301,48.8557,26523.0
2021-07-07 10:40:00,57.33,57.51,57.33,57.49,33570.0,48.8472,49.0005,48.8472,48.9835,33570.0
2021-07-07 10:50:00,57.47,57.47,57.36,57.36,13297.5,48.9664,48.9664,48.8727,48.8727,13297.5
2021-07-07 11:00:00,57.38,57.61,57.38,57.54,23139.0,48.8898,49.0857,48.8898,49.0261,23139.0
2021-07-07 11:10:00,57.55,57.68,57.55,57.67,30912.0,49.0346,49.1454,49.0346,49.1368,30912.0
2021-07-07 11:20:00,57.73,57.79,57.73,57.79,8364.0,49.188,49.2391,49.188,49.2391,8364.0
2021-07-07 11:30:00,57.79,58.0,57.75,57.97,17488.5,49.2391,49.418,49.205,49.3925,17488.5
2021-07-07 11:40:00,57.95,57.97,57.77,57.77,15274.5,49.3754,49.3925,49.222,49.222,15274.5
2021-07-07 11:50:00,57.79,57.79,57.64,57.67,9600.0,49.2391,49.2391,49.1113,49.1368,9600.0
2021-07-07 12:00:00,57.69,57.72,57.63,57.63,8638.5,49.1539,49.1794,49.1028,49.1028,8638.5
2021-07-07 12:10:00,57.6,57.66,57.57,57.61,14181.0,49.0772,49.1283,49.0516,49.0857,14181.0
2021-07-07 12:20:00,57.63,57.65,57.49,57.5,14082.0,49.1028,49.1198,48.9835,48.992,14082.0
2021-07-07 12:30:00,57.51,57.6,57.51,57.55,10132.5,49.0005,49.0772,49.0005,49.0346,10132.5
2021-07-07 12:40:00,57.54,57.55,57.43,57.49,9681.0,49.0261,49.0346,48.9324,48.9835,9681.0
2021-07-07 12:50:00,57.49,57.54,57.47,57.54,10467.0,48.9835,49.0261,48.9664,49.0261,10467.0
2021-07-07 13:00:00,57.55,57.57,57.53,57.56,11247.0,49.0346,49.0516,49.0176,49.0431,11247.0
2021-07-07 13:10:00,57.55,57.59,57.51,57.52,11631.0,49.0346,49.0687,49.0005,49.009,11631.0
2021-07-07 13:20:00,57.53,57.53,57.42,57.45,13755.0,49.0176,49.0176,48.9238,48.9494,13755.0
2021-07-07 13:30:00,57.43,57.45,57.38,57.41,13840.5,48.9324,48.9494,48.8898,48.9153,13840.5
2021-07-07 13:40:00,57.43,57.51,57.41,57.49,38469.0,48.9324,49.0005,48.9153,48.9835,38469.0
2021-07-07 13:50:00,57.49,57.5,57.37,57.37,44788.5,48.9835,48.992,48.8812,48.8812,44788.5
2021-07-07 14:00:00,57.38,57.51,57.38,57.5,19491.0,48.8898,49.0005,48.8898,48.992,19491.0
2021-07-07 14:10:00,57.49,57.57,57.44,57.57,47151.0,48.9835,49.0516,48.9409,49.0516,47151.0
2021-07-07 14:20:00,57.56,57.58,57.49,57.53,63930.0,49.0431,49.0602,48.9835,49.0176,63930.0
2021-07-07 14:30:00,57.51,57.55,57.48,57.54,30184.5,49.0005,49.0346,48.975,49.0261,30184.5
2021-07-07 14:40:00,57.53,57.79,57.51,57.79,83995.5,49.0176,49.2391,49.0005,49.2391,83995.5
2021-07-07 14:50:00,57.79,57.82,57.71,57.72,33700.5,49.2391,49.2646,49.1709,49.1794,33700.5
2021-07-07 15:00:00,57.73,57.87,57.72,57.86,102148.5,49.188,49.3073,49.1794,49.2987,102148.5
2021-07-07 15:10:00,57.87,57.95,57.87,57.88,31723.5,49.3073,49.3754,49.3073,49.3158,31723.5
2021-07-07 15:20:00,57.89,57.91,57.88,57.89,47314.5,49.3243,49.3413,49.3158,49.3243,47314.5
2021-07-07 15:30:00,57.89,57.93,57.83,57.88,68529.0,49.3243,49.3584,49.2732,49.3158,68529.0
2021-07-07 15:40:00,57.87,57.95,57.85,57.93,49758.0,49.3073,49.3754,49.2902,49.3584,49758.0
2021-07-07 15:50:00,57.92,57.99,57.85,57.92,167506.5,49.3499,49.4095,49.2902,49.3499,167506.5
2021-07-08 09:30:00,57.11,57.39,57.04,57.25,49125.0,48.6597,48.8983,48.6001,48.779,49125.0
2021-07-08 09:40:00,57.26,57.54,57.0,57.53,30784.5,48.7875,49.0261,48.566,49.0176,30784.5
2021-07-08 09:50:00,57.55,57.61,57.37,57.54,22390.5,49.0346,49.0857,48.8812,49.0261,22390.5
2021-07-08 10:00:00,57.49,57.53,57.29,57.43,12178.5,48.9835,49.0176,48.8131,48.9324,12178.5
2021-07-08 10:10:00,57.42,57.51,57.1,57.1,18363.0,48.9238,49.0005,48.6512,48.6512,18363.0
2021-07-08 10:20:00,57.08,57.32,56.93,57.3,41457.0,48.6341,48.8386,48.5063,48.8216,41457.0
2021-07-08 10:30:00,57.32,57.44,57.26,57.39,11976.0,48.8386,48.9409,48.7875,48.8983,11976.0
2021-07-08 10:40:00,57.42,57.59,57.39,57.41,23569.5,48.9238,49.0687,48.8983,48.9153,23569.5
2021-07-08 10:50:00,57.41,57.53,57.28,57.29,13927.5,48.9153,49.0176,48.8046,48.8131,13927.5
2021-07-08 11:00:00,57.3,57.53,57.28,57.53,21913.5,48.8216,49.0176,48.8046,49.0176,21913.5
2021-07-08 11:10:00,57.57,57.71,57.55,57.7,20715.0,49.0516,49.1709,49.0346,49.1624,20715.0
2021-07-08 11:20:00,57.75,57.75,57.65,57.67,10897.5,49.205,49.205,49.1198,49.1368,10897.5
2021-07-08 11:30:00,57.67,57.77,57.66,57.77,13650.0,49.1368,49.222,49.1283,49.222,13650.0
2021-07-08 11:40:00,57.79,57.82,57.72,57.76,35343.0,49.2391,49.2646,49.1794,49.2135,35343.0
2021-07-08 11:50:00,57.76,57.79,57.68,57.75,14713.5,49.2135,49.2391,49.1454,49.205,14713.5
2021-07-08 12:00:00,57.74,57.79,57.69,57.79,13755.0,49.1965,49.2391,49.1539,49.2391,13755.0
2021-07-08 12:10:00,57.77,57.84,57.76,57.79,10800.0,49.222,49.2817,49.2135,49.2391,10800.0
2021-07-08 12:20:00,57.78,57.83,57.74,57.81,16705.5,49.2306,49.2732,49.1965,49.2561,16705.5
2021-07-08 12:30:00,57.79,57.81,57.74,57.74,12853.5,49.2391,49.2561,49.1965,49.1965,12853.5
2021-07-08 12:40:00,57.73,57.83,57.73,57.81,23652.0,49.188,49.2732,49.188,49.2561,23652.0
2021-07-08 12:50:00,57.81,57.84,57.77,57.77,9960.0,49.2561,49.2817,49.222,49.222,9960.0
2021-07-08 13:00:00,57.76,57.77,57.59,57.61,11167.5,49.2135,49.222,49.0687,49.0857,11167.5
2021-07-08 13:10:00,57.61,57.62,57.52,57.54,16186.5,49.0857,49.0942,49.009,49.0261,16186.5
2021-07-08 13:20:00,57.53,57.53,57.37,57.51,8403.0,49.0176,49.0176,48.8812,49.0005,8403.0
2021-07-08 13:30:00,57.51,57.51,57.37,57.39,8940.0,49.0005,49.0005,48.8812,48.8983,8940.0
2021-07-08 13:40:00,57.39,57.4,57.31,57.35,16951.5,48.8983,48.9068,48.8301,48.8642,16951.5
2021-07-08 13:50:00,57.32,57.33,57.23,57.27,9955.5,48.8386,48.8472,48.7619,48.796,9955.5
2021-07-08 14:00:00,57.23,57.23,57.16,57.16,9739.5,48.7619,48.7619,48.7023,48.7023,9739.5
2021-07-08 14:10:00,57.17,57.23,57.08,57.09,10908.0,48.7108,48.7619,48.6341,48.6427,10908.0
2021-07-08 14:20:00,57.08,57.11,57.07,57.08,11920.5,48.6341,48.6597,48.6256,48.6341,11920.5
2021-07-08 14:30:00,57.07,57.09,57.03,57.05,13516.5,48.6256,48.6427,48.5915,48.6086,13516.5
2021-07-08 14:40:00,57.05,57.07,57.01,57.03,12900.0,48.6086,48.6256,48.5745,48.5915,12900.0
2021-07-08 14:50:00,57.04,57.18,57.03,57.13,18847.5,48.6001,48.7193,48.5915,48.6767,18847.5
2021-07-08 15:00:00,57.13,57.19,57.12,57.14,37680.0,48.6767,48.7279,48.6682,48.6853,37680.0
2021-07-08 15:10:00,57.13,57.13,57.03,57.11,18862.5,48.6767,48.6767,48.5915,48.6597,18862.5
2021-07-08 15:20:00,57.13,57.17,57.09,57.11,23209.5,48.6767,48.7108,48.6427,48.6597,23209.5
2021-07-08 15:30:00,57.11,57.19,57.05,57.07,36372.0,48.6597,48.7279,48.6086,48.6256,36372.0
2021-07-08 15:40:00,57.06,57.09,56.95,56.98,54057.0,48.6171,48.6427,48.5234,48.5489,54057.0
2021-07-08 15:50:00,56.98,57.12,56.97,57.1,248593.5,48.5489,48.6682,48.5404,48.6512,248593.5
2021-07-09 09:30:00,57.45,57.87,57.35,57.79,60561.0,48.9494,49.3073,48.8642,49.2391,60561.0
2021-07-09 09:40:00,57.87,58.08,57.83,57.98,27438.0,49.3073,49.4862,49.2732,49.401,27438.0
2021-07-09 09:50:00,57.99,58.02,57.89,57.94,17584.5,49.4095,49.4351,49.3243,49.3669,17584.5
2021-07-09 10:00:00,57.93,58.11,57.93,58.09,18286.5,49.3584,49.5117,49.3584,49.4947,18286.5
2021-07-09 10:10:00,58.09,58.13,58.01,58.05,15921.0,49.4947,49.5288,49.4265,49.4606,15921.0
2021-07-09 10:20:00,58.05,58.09,57.99,58.08,14556.0,49.4606,49.4947,49.4095,49.4862,14556.0
2021-07-09 10:30:00,58.08,58.13,58.01,58.11,18736.5,49.4862,49.5288,49.4265,49.5117,18736.5
2021-07-09 10:40:00,58.13,58.23,58.13,58.19,21079.5,49.5288,49.614,49.5288,49.5799,21079.5
2021-07-09 10:50:00,58.19,58.24,57.95,57.96,20473.5,49.5799,49.6225,49.3754,49.3839,20473.5
2021-07-09 11:00:00,57.97,58.05,57.89,58.01,23407.5,49.3925,49.4606,49.3243,49.4265,23407.5
2021-07-09 11:10:00,57.99,58.12,57.97,58.07,14062.5,49.4095,49.5203,49.3925,49.4777,14062.5
2021-07-09 11:20:00,58.09,58.17,58.09,58.11,13839.0,49.4947,49.5629,49.4947,49.5117,13839.0
2021-07-09 11:30:00,58.13,58.19,58.11,58.17,12955.5,49.5288,49.5799,49.5117,49.5629,12955.5
2021-07-09 11:40:00,58.17,58.25,58.17,58.19,13972.5,49.5629,49.631,49.5629,49.5799,13972.5
2021-07-09 11:50:00,58.19,58.24,58.15,58.18,10998.0,49.5799,49.6225,49.5458,49.5714,10998.0
2021-07-09 12:00:00,58.19,58.3,58.17,58.29,14890.5,49.5799,49.6736,49.5629,49.6651,14890.5
2021-07-09 12:10:00,58.28,58.3,58.21,58.26,18154.5,49.6566,49.6736,49.5969,49.6395,18154.5
2021-07-09 12:20:00,58.25,58.26,58.17,58.19,19719.0,49.631,49.6395,49.5629,49.5799,19719.0
2021-07-09 12:30:00,58.19,58.29,58.16,58.29,41955.0,49.5799,49.6651,49.5543,49.6651,41955.0
2021-07-09 12:40:00,58.3,58.39,58.3,58.36,18532.5,49.6736,49.7503,49.6736,49.7247,18532.5
2021-07-09 12:50:00,58.35,58.38,58.33,58.34,15730.5,49.7162,49.7418,49.6992,49.7077,15730.5
2021-07-09 13:00:00,58.35,58.38,58.31,58.32,9486.0,49.7162,49.7418,49.6821,49.6907,9486.0
2021-07-09 13:10:00,58.33,58.36,58.29,58.36,15499.5,49.6992,49.7247,49.6651,49.7247,15499.5
2021-07-09 13:20:00,58.35,58.37,58.33,58.35,20728.5,49.7162,49.7333,49.6992,49.7162,20728.5
2021-07-09 13:30:00,58.36,58.38,58.31,58.38,10486.5,49.7247,49.7418,49.6821,49.7418,10486.5
2021-07-09 13:40:00,58.38,58.49,58.38,58.43,11196.0,49.7418,49.8355,49.7418,49.7844,11196.0
2021-07-09 13:50:00,58.44,58.45,58.42,58.43,15027.0,49.7929,49.8014,49.7759,49.7844,15027.0
2021-07-09 14:00:00,58.44,58.45,58.39,58.43,16843.5,49.7929,49.8014,49.7503,49.7844,16843.5
2021-07-09 14:10:00,58.42,58.47,58.41,58.47,13626.0,49.7759,49.8185,49.7674,49.8185,13626.0
2021-07-09 14:20:00,58.45,58.47,58.43,58.45,13399.5,49.8014,49.8185,49.7844,49.8014,13399.5
2021-07-09 14:30:00,58.46,58.49,58.44,58.48,15801.0,49.81,49.8355,49.7929,49.827,15801.0
2021-07-09 14:40:00,58.48,58.5,58.47,58.49,21067.5,49.827,49.844,49.8185,49.8355,21067.5
2021-07-09 14:50:00,58.49,58.49,58.44,58.46,16702.5,49.8355,49.8355,49.7929,49.81,16702.5
2021-07-09 15:00:00,58.47,58.53,58.45,58.51,20560.5,49.8185,49.8696,49.8014,49.8526,20560.5
2021-07-09 15:10:00,58.51,58.59,58.51,58.54,23692.5,49.8526,49.9207,49.8526,49.8781,23692.5
2021-07-09 15:20:00,58.53,58.54,58.43,58.49,24573.0,49.8696,49.8781,49.7844,49.8355,24573.0
2021-07-09 15:30:00,58.49,58.51,58.42,58.43,35836.5,49.8355,49.8526,49.7759,49.7844,35836.5
2021-07-09 15:40:00,58.44,58.44,58.34,58.36,52678.5,49.7929,49.7929,49.7077,49.7247,52678.5
2021-07-09 15:50:00,58.36,58.43,58.31,58.33,164457.0,49.7247,49.7844,49.6821,49.6992,164457.0
2021-07-12 09:30:00,58.11,58.25,57.54,57.97,65028.0,49.5117,49.631,49.0261,49.3925,65028.0
2021-07-12 09:40:00,58.0,58.09,57.77,58.05,23308.5,49.418,49.4947,49.222,49.4606,23308.5
2021-07-12 09:50:00,58.17,58.28,58.03,58.28,11332.5,49.5629,49.6566,49.4436,49.6566,11332.5
2021-07-12 10:00:00,58.27,58.53,58.26,58.49,30624.0,49.6481,49.8696,49.6395,49.8355,30624.0
2021-07-12 10:10:00,58.51,58.53,58.39,58.51,15565.5,49.8526,49.8696,49.7503,49.8526,15565.5
2021-07-12 10:20:00,58.52,58.63,58.45,58.63,10348.5,49.8611,49.9548,49.8014,49.9548,10348.5
2021-07-12 10:30:00,58.67,58.77,58.54,58.62,17376.0,49.9889,50.0741,49.8781,49.9463,17376.0
2021-07-12 10:40:00,58.65,58.69,58.6,58.64,28513.5,49.9718,50.0059,49.9292,49.9633,28513.5
2021-07-12 10:50:00,58.64,58.66,58.57,58.65,24220.5,49.9633,49.9804,49.9037,49.9718,24220.5
2021-07-12 11:00:00,58.63,58.65,58.55,58.63,24652.5,49.9548,49.9718,49.8866,49.9548,24652.5
2021-07-12 11:10:00,58.65,58.71,58.59,58.71,23320.5,49.9718,50.023,49.9207,50.023,23320.5
2021-07-12 11:20:00,58.71,58.75,58.68,58.7,23755.5,50.023,50.057,49.9974,50.0144,23755.5
2021-07-12 11:30:00,58.71,58.75,58.69,58.74,30319.5,50.023,50.057,50.0059,50.0485,30319.5
2021-07-12 11:40:00,58.74,58.87,58.72,58.87,18666.0,50.0485,50.1593,50.0315,50.1593,18666.0
2021-07-12 11:50:00,58.88,59.02,58.88,58.93,60628.5,50.1678,50.2871,50.1678,50.2104,60628.5
2021-07-12 12:00:00,58.93,58.96,58.88,58.96,25980.0,50.2104,50.236,50.1678,50.236,25980.0
2021-07-12 12:10:00,58.96,59.0,58.93,58.97,25815.0,50.236,50.2701,50.2104,50.2445,25815.0
2021-07-12 12:20:00,58.97,58.98,58.91,58.95,33964.5,50.2445,50.253,50.1934,50.2274,33964.5
2021-07-12 12:30:00,58.95,58.96,58.85,58.86,23419.5,50.2274,50.236,50.1422,50.1508,23419.5
2021-07-12 12:40:00,58.87,58.94,58.86,58.91,34588.5,50.1593,50.2189,50.1508,50.1934,34588.5
2021-07-12 12:50:00,58.91,59.03,58.91,59.01,34467.0,50.1934,50.2956,50.1934,50.2786,34467.0
2021-07-12 13:00:00,59.01,59.01,58.98,58.98,31065.0,50.2786,50.2786,50.253,50.253,31065.0
2021-07-12 13:10:00,58.98,59.09,58.97,59.09,58954.5,50.253,50.3467,50.2445,50.3467,58954.5
2021-07-12 13:20:00,59.09,59.13,59.07,59.1,22383.0,50.3467,50.3808,50.3297,50.3553,22383.0
2021-07-12 13:30:00,59.09,59.11,59.07,59.1,24754.5,50.3467,50.3638,50.3297,50.3553,24754.5
2021-07-12 13:40:00,59.11,59.11,59.05,59.08,61024.5,50.3638,50.3638,50.3127,50.3382,61024.5
2021-07-12 13:50:00,59.08,59.11,59.06,59.09,27015.0,50.3382,50.3638,50.3212,50.3467,27015.0
2021-07-12 14:00:00,59.09,59.1,58.98,58.98,31240.5,50.3467,50.3553,50.253,50.253,31240.5
2021-07-12 14:10:00,58.97,58.99,58.9,58.99,25119.0,50.2445,50.2615,50.1848,50.2615,25119.0
2021-07-12 14:20:00,59.01,59.01,58.97,59.01,14689.5,50.2786,50.2786,50.2445,50.2786,14689.5
2021-07-12 14:30:00,59.01,59.01,58.98,59.0,13744.5,50.2786,50.2786,50.253,50.2701,13744.5
2021-07-12 14:40:00,59.0,59.02,58.97,58.99,17733.0,50.2701,50.2871,50.2445,50.2615,17733.0
2021-07-12 14:50:00,58.99,59.07,58.97,59.01,50506.5,50.2615,50.3297,50.2445,50.2786,50506.5
2021-07-12 15:00:00,59.0,59.0,58.97,58.97,29337.0,50.2701,50.2701,50.2445,50.2445,29337.0
2021-07-12 15:10:00,58.97,58.98,58.95,58.97,47712.0,50.2445,50.253,50.2274,50.2445,47712.0
2021-07-12 15:20:00,58.97,59.03,58.96,59.01,29662.5,50.2445,50.2956,50.236,50.2786,29662.5
2021-07-12 15:30:00,59.01,59.02,58.85,58.86,44089.5,50.2786,50.2871,50.1422,50.1508,44089.5
2021-07-12 15:40:00,58.85,58.89,58.8,58.89,55488.0,50.1422,50.1763,50.0996,50.1763,55488.0
2021-07-12 15:50:00,58.89,58.93,58.83,58.87,160900.5,50.1763,50.2104,50.1252,50.1593,160900.5
2021-07-13 09:30:00,59.82,59.82,59.11,59.69,178861.5,50.9687,50.9687,50.3638,50.858,178861.5
2021-07-13 09:40:00,59.73,59.73,59.18,59.2,36321.0,50.892,50.892,50.4234,50.4405,36321.0
2021-07-13 09:50:00,59.19,59.19,58.93,58.93,73800.0,50.4319,50.4319,50.2104,50.2104,73800.0
2021-07-13 10:00:00,58.91,58.92,58.77,58.85,23056.5,50.1934,50.2019,50.0741,50.1422,23056.5
2021-07-13 10:10:00,58.86,58.86,58.72,58.84,21091.5,50.1508,50.1508,50.0315,50.1337,21091.5
2021-07-13 10:20:00,58.85,58.86,58.71,58.75,11485.5,50.1422,50.1508,50.023,50.057,11485.5
2021-07-13 10:30:00,58.67,58.79,58.67,58.68,15330.0,49.9889,50.0911,49.9889,49.9974,15330.0
2021-07-13 10:40:00,58.65,58.72,58.57,58.61,9268.5,49.9718,50.0315,49.9037,49.9378,9268.5
2021-07-13 10:50:00,58.59,58.64,58.53,58.54,11311.5,49.9207,49.9633,49.8696,49.8781,11311.5
2021-07-13 11:00:00,58.53,58.55,58.4,58.46,12889.5,49.8696,49.8866,49.7588,49.81,12889.5
2021-07-13 11:10:00,58.44,58.54,58.44,58.52,12622.5,49.7929,49.8781,49.7929,49.8611,12622.5
2021-07-13 11:20:00,58.52,58.57,58.48,58.51,14011.5,49.8611,49.9037,49.827,49.8526,14011.5
2021-07-13 11:30:00,58.5,58.5,58.41,58.47,23826.0,49.844,49.844,49.7674,49.8185,23826.0
2021-07-13 11:40:00,58.47,58.59,58.47,58.58,9840.0,49.8185,49.9207,49.8185,49.9122,9840.0
2021-07-13 11:50:00,58.58,58.62,58.46,58.46,14097.0,49.9122,49.9463,49.81,49.81,14097.0
2021-07-13 12:00:00,58.46,58.54,58.45,58.49,13111.5,49.81,49.8781,49.8014,49.8355,13111.5
2021-07-13 12:10:00,58.49,58.49,58.4,58.41,23553.0,49.8355,49.8355,49.7588,49.7674,23553.0
2021-07-13 12:20:00,58.4,58.41,58.33,58.39,14329.5,49.7588,49.7674,49.6992,49.7503,14329.5
2021-07-13 12:30:00,58.4,58.41,58.35,58.37,10908.0,49.7588,49.7674,49.7162,49.7333,10908.0
2021-07-13 12:40:00,58.38,58.39,58.34,58.34,12178.5,49.7418,49.7503,49.7077,49.7077,12178.5
2021-07-13 12:50:00,58.33,58.38,58.31,58.35,13776.0,49.6992,49.7418,49.6821,49.7162,13776.0
2021-07-13 13:00:00,58.34,58.39,58.33,58.34,9784.5,49.7077,49.7503,49.6992,49.7077,9784.5
2021-07-13 13:10:00,58.35,58.35,58.21,58.21,13570.5,49.7162,49.7162,49.5969,49.5969,13570.5
2021-07-13 13:20:00,58.23,58.31,58.21,58.3,11874.0,49.614,49.6821,49.5969,49.6736,11874.0
2021-07-13 13:30:00,58.3,58.31,58.21,58.31,14329.5,49.6736,49.6821,49.5969,49.6821,14329.5
2021-07-13 13:40:00,58.3,58.41,58.3,58.35,17373.0,49.6736,49.7674,49.6736,49.7162,17373.0
2021-07-13 13:50:00,58.36,58.42,58.33,58.39,16132.5,49.7247,49.7759,49.6992,49.7503,16132.5
2021-07-13 14:00:00,58.38,58.41,58.31,58.33,22591.5,49.7418,49.7674,49.6821,49.6992,22591.5
2021-07-13 14:10:00,58.34,58.42,58.33,58.42,20872.5,49.7077,49.7759,49.6992,49.7759,20872.5
2021-07-13 14:20:00,58.43,58.44,58.35,58.39,18385.5,49.7844,49.7929,49.7162,49.7503,18385.5
2021-07-13 14:30:00,58.38,58.38,58.32,58.34,19842.0,49.7418,49.7418,49.6907,49.7077,19842.0
2021-07-13 14:40:00,58.34,58.35,58.27,58.35,16434.0,49.7077,49.7162,49.6481,49.7162,16434.0
2021-07-13 14:50:00,58.34,58.37,58.31,58.31,13351.5,49.7077,49.7333,49.6821,49.6821,13351.5
2021-07-13 15:00:00,58.31,58.37,58.29,58.31,21883.5,49.6821,49.7333,49.6651,49.6821,21883.5
2021-07-13 15:10:00,58.3,58.33,58.22,58.33,26004.0,49.6736,49.6992,49.6055,49.6992,26004.0
2021-07-13 15:20:00,58.33,58.37,58.26,58.34,62772.0,49.6992,49.7333,49.6395,49.7077,62772.0
2021-07-13 15:30:00,58.35,58.44,58.32,58.41,76344.0,49.7162,49.7929,49.6907,49.7674,76344.0
2021-07-13 15:40:00,58.4,58.49,58.39,58.43,50619.0,49.7588,49.8355,49.7503,49.7844,50619.0
2021-07-13 15:50:00,58.43,58.45,58.31,58.4,156382.5,49.7844,49.8014,49.6821,49.7588,156382.5
2021-07-14 09:30:00,58.4,58.49,58.23,58.43,55923.0,49.7588,49.8355,49.614,49.7844,55923.0
2021-07-14 09:40:00,58.41,58.57,58.18,58.29,23064.0,49.7674,49.9037,49.5714,49.6651,23064.0
2021-07-14 09:50:00,58.3,58.35,58.19,58.19,21229.5,49.6736,49.7162,49.5799,49.5799,21229.5
2021-07-14 10:00:00,58.23,58.24,58.06,58.21,45196.5,49.614,49.6225,49.4691,49.5969,45196.5
2021-07-14 10:10:00,58.19,58.4,58.19,58.36,18198.0,49.5799,49.7588,49.5799,49.7247,18198.0
2021-07-14 10:20:00,58.37,58.41,58.16,58.17,31792.5,49.7333,49.7674,49.5543,49.5629,31792.5
2021-07-14 10:30:00,58.16,58.23,58.13,58.17,31624.5,49.5543,49.614,49.5288,49.5629,31624.5
2021-07-14 10:40:00,58.17,58.27,58.16,58.23,24901.5,49.5629,49.6481,49.5543,49.614,24901.5
2021-07-14 10:50:00,58.23,58.25,58.09,58.11,24814.5,49.614,49.631,49.4947,49.5117,24814.5
2021-07-14 11:00:00,58.1,58.16,58.05,58.11,21855.0,49.5032,49.5543,49.4606,49.5117,21855.0
2021-07-14 11:10:00,58.09,58.17,58.07,58.15,17712.0,49.4947,49.5629,49.4777,49.5458,17712.0
2021-07-14 11:20:00,58.17,58.22,58.06,58.07,13801.5,49.5629,49.6055,49.4691,49.4777,13801.5
2021-07-14 11:30:00,58.1,58.19,58.09,58.15,19840.5,49.5032,49.5799,49.4947,49.5458,19840.5
2021-07-14 11:40:00,58.15,58.15,58.09,58.1,10489.5,49.5458,49.5458,49.4947,49.5032,10489.5
2021-07-14 11:50:00,58.1,58.14,58.05,58.08,10416.0,49.5032,49.5373,49.4606,49.4862,10416.0
2021-07-14 12:00:00,58.13,58.37,58.13,58.33,16948.5,49.5288,49.7333,49.5288,49.6992,16948.5
2021-07-14 12:10:00,58.33,58.37,58.23,58.28,19447.5,49.6992,49.7333,49.614,49.6566,19447.5
2021-07-14 12:20:00,58.27,58.33,58.26,58.33,7356.0,49.6481,49.6992,49.6395,49.6992,7356.0
2021-07-14 12:30:00,58.34,58.35,58.29,58.3,10656.0,49.7077,49.7162,49.6651,49.6736,10656.0
2021-07-14 12:40:00,58.29,58.33,58.28,58.32,8550.0,49.6651,49.6992,49.6566,49.6907,8550.0
2021-07-14 12:50:00,58.32,58.37,58.28,58.35,9312.0,49.6907,49.7333,49.6566,49.7162,9312.0
2021-07-14 13:00:00,58.35,58.42,58.27,58.35,52501.5,49.7162,49.7759,49.6481,49.7162,52501.5
2021-07-14 13:10:00,58.33,58.39,58.29,58.32,20371.5,49.6992,49.7503,49.6651,49.6907,20371.5
2021-07-14 13:20:00,58.33,58.47,58.31,58.45,18028.5,49.6992,49.8185,49.6821,49.8014,18028.5
2021-07-14 13:30:00,58.45,58.59,58.45,58.54,11878.5,49.8014,49.9207,49.8014,49.8781,11878.5
2021-07-14 13:40:00,58.59,58.6,58.51,58.55,12607.5,49.9207,49.9292,49.8526,49.8866,12607.5
2021-07-14 13:50:00,58.56,58.61,58.53,58.6,14622.0,49.8952,49.9378,49.8696,49.9292,14622.0
2021-07-14 14:00:00,58.6,58.63,58.54,58.59,10624.5,49.9292,49.9548,49.8781,49.9207,10624.5
2021-07-14 14:10:00,58.59,58.61,58.55,58.55,16036.5,49.9207,49.9378,49.8866,49.8866,16036.5
2021-07-14 14:20:00,58.54,58.59,58.54,58.55,7374.0,49.8781,49.9207,49.8781,49.8866,7374.0
2021-07-14 14:30:00,58.58,58.62,58.55,58.55,14892.0,49.9122,49.9463,49.8866,49.8866,14892.0
2021-07-14 14:40:00,58.54,58.56,58.49,58.5,13314.0,49.8781,49.8952,49.8355,49.844,13314.0
2021-07-14 14:50:00,58.5,58.54,58.44,58.45,21177.0,49.844,49.8781,49.7929,49.8014,21177.0
2021-07-14 15:00:00,58.45,58.52,58.45,58.52,17323.5,49.8014,49.8611,49.8014,49.8611,17323.5
2021-07-14 15:10:00,58.51,58.52,58.45,58.47,18013.5,49.8526,49.8611,49.8014,49.8185,18013.5
2021-07-14 15:20:00,58.47,58.54,58.46,58.49,23577.0,49.8185,49.8781,49.81,49.8355,23577.0
2021-07-14 15:30:00,58.49,58.52,58.46,58.47,32206.5,49.8355,49.8611,49.81,49.8185,32206.5
2021-07-14 15:40:00,58.47,58.59,58.47,58.55,55342.5,49.8185,49.9207,49.8185,49.8866,55342.5
2021-07-14 15:50:00,58.55,58.55,58.44,58.51,244722.0,49.8866,49.8866,49.7929,49.8526,244722.0
2021-07-15 09:30:00,58.67,58.81,58.43,58.73,47364.0,49.9889,50.1082,49.7844,50.04,47364.0
2021-07-15 09:40:00,58.72,58.81,58.57,58.81,36219.0,50.0315,50.1082,49.9037,50.1082,36219.0
2021-07-15 09:50:00,58.81,58.94,58.77,58.87,41848.5,50.1082,50.2189,50.0741,50.1593,41848.5
2021-07-15 10:00:00,58.87,59.07,58.8,58.95,18645.0,50.1593,50.3297,50.0996,50.2274,18645.0
2021-07-15 10:10:00,58.97,59.11,58.97,59.07,13680.0,50.2445,50.3638,50.2445,50.3297,13680.0
2021-07-15 10:20:00,59.05,59.27,58.95,59.03,49626.0,50.3127,50.5001,50.2274,50.2956,49626.0
2021-07-15 10:30:00,59.07,59.15,58.98,59.11,11311.5,50.3297,50.3979,50.253,50.3638,11311.5
2021-07-15 10:40:00,59.13,59.26,59.11,59.23,20751.0,50.3808,50.4916,50.3638,50.466,20751.0
2021-07-15 10:50:00,59.23,59.41,59.23,59.29,48058.5,50.466,50.6194,50.466,50.5171,48058.5
2021-07-15 11:00:00,59.28,59.28,59.09,59.1,23373.0,50.5086,50.5086,50.3467,50.3553,23373.0
2021-07-15 11:10:00,59.1,59.11,59.01,59.03,15532.5,50.3553,50.3638,50.2786,50.2956,15532.5
2021-07-15 11:20:00,59.03,59.09,59.0,59.09,15226.5,50.2956,50.3467,50.2701,50.3467,15226.5
2021-07-15 11:30:00,59.09,59.12,59.07,59.09,13131.0,50.3467,50.3723,50.3297,50.3467,13131.0
2021-07-15 11:40:00,59.09,59.21,59.09,59.21,13039.5,50.3467,50.449,50.3467,50.449,13039.5
2021-07-15 11:50:00,59.21,59.27,59.19,59.23,12447.0,50.449,50.5001,50.4319,50.466,12447.0
2021-07-15 12:00:00,59.21,59.26,59.07,59.07,20070.0,50.449,50.4916,50.3297,50.3297,20070.0
2021-07-15 12:10:00,59.11,59.15,59.0,59.0,22197.0,50.3638,50.3979,50.2701,50.2701,22197.0
2021-07-15 12:20:00,59.0,59.02,58.98,59.01,12477.0,50.2701,50.2871,50.253,50.2786,12477.0
2021-07-15 12:30:00,59.0,59.1,58.98,59.08,12988.5,50.2701,50.3553,50.253,50.3382,12988.5
2021-07-15 12:40:00,59.08,59.12,59.06,59.11,8932.5,50.3382,50.3723,50.3212,50.3638,8932.5
2021-07-15 12:50:00,59.11,59.14,59.04,59.04,9267.0,50.3638,50.3893,50.3041,50.3041,9267.0
2021-07-15 13:00:00,59.03,59.1,59.03,59.07,7804.5,50.2956,50.3553,50.2956,50.3297,7804.5
2021-07-15 13:10:00,59.07,59.07,58.93,58.97,8004.0,50.3297,50.3297,50.2104,50.2445,8004.0
2021-07-15 13:20:00,58.97,58.98,58.93,58.94,10953.0,50.2445,50.253,50.2104,50.2189,10953.0
2021-07-15 13:30:00,58.93,58.93,58.81,58.85,8616.0,50.2104,50.2104,50.1082,50.1422,8616.0
2021-07-15 13:40:00,58.87,58.91,58.77,58.82,9030.0,50.1593,50.1934,50.0741,50.1167,9030.0
2021-07-15 13:50:00,58.8,58.84,58.76,58.77,19317.0,50.0996,50.1337,50.0656,50.0741,19317.0
2021-07-15 14:00:00,58.79,58.86,58.79,58.84,30429.0,50.0911,50.1508,50.0911,50.1337,30429.0
2021-07-15 14:10:00,58.83,58.87,58.81,58.83,17068.5,50.1252,50.1593,50.1082,50.1252,17068.5
2021-07-15 14:20:00,58.84,58.89,58.83,58.87,15463.5,50.1337,50.1763,50.1252,50.1593,15463.5
2021-07-15 14:30:00,58.87,58.89,58.84,58.87,6987.0,50.1593,50.1763,50.1337,50.1593,6987.0
2021-07-15 14:40:00,58.87,58.96,58.85,58.95,16335.0,50.1593,50.236,50.1422,50.2274,16335.0
2021-07-15 14:50:00,58.95,58.97,58.89,58.97,11239.5,50.2274,50.2445,50.1763,50.2445,11239.5
2021-07-15 15:00:00,58.95,59.0,58.93,59.0,19227.0,50.2274,50.2701,50.2104,50.2701,19227.0
2021-07-15 15:10:00,59.0,59.03,58.96,59.02,15483.0,50.2701,50.2956,50.236,50.2871,15483.0
2021-07-15 15:20:00,59.01,59.03,58.99,59.01,14284.5,50.2786,50.2956,50.2615,50.2786,14284.5
2021-07-15 15:30:00,59.02,59.05,58.91,58.92,40453.5,50.2871,50.3127,50.1934,50.2019,40453.5
2021-07-15 15:40:00,58.93,58.95,58.89,58.91,53638.5,50.2104,50.2274,50.1763,50.1934,53638.5
2021-07-15 15:50:00,58.9,58.95,58.76,58.9,377446.5,50.1848,50.2274,50.0656,50.1848,377446.5
2021-07-16 09:30:00,58.78,59.04,58.74,59.01,115251.0,50.0826,50.3041,50.0485,50.2786,115251.0
2021-07-16 09:40:00,59.02,59.02,58.83,58.89,9751.5,50.2871,50.2871,50.1252,50.1763,9751.5
2021-07-16 09:50:00,58.85,58.95,58.79,58.87,22918.5,50.1422,50.2274,50.0911,50.1593,22918.5
2021-07-16 10:00:00,58.89,58.89,58.68,58.75,11593.5,50.1763,50.1763,49.9974,50.057,11593.5
2021-07-16 10:10:00,58.75,58.75,58.55,58.63,16003.5,50.057,50.057,49.8866,49.9548,16003.5
2021-07-16 10:20:00,58.65,58.67,58.55,58.63,39721.5,49.9718,49.9889,49.8866,49.9548,39721.5
2021-07-16 10:30:00,58.63,58.75,58.63,58.69,35860.5,49.9548,50.057,49.9548,50.0059,35860.5
2021-07-16 10:40:00,58.67,58.73,58.65,58.67,22449.0,49.9889,50.04,49.9718,49.9889,22449.0
2021-07-16 10:50:00,58.69,58.95,58.69,58.95,17752.5,50.0059,50.2274,50.0059,50.2274,17752.5
2021-07-16 11:00:00,58.94,58.99,58.84,58.91,27609.0,50.2189,50.2615,50.1337,50.1934,27609.0
2021-07-16 11:10:00,58.9,59.06,58.89,59.03,22737.0,50.1848,50.3212,50.1763,50.2956,22737.0
2021-07-16 11:20:00,59.02,59.07,58.99,59.0,32028.0,50.2871,50.3297,50.2615,50.2701,32028.0
2021-07-16 11:30:00,59.01,59.1,58.99,59.09,13008.0,50.2786,50.3553,50.2615,50.3467,13008.0
2021-07-16 11:40:00,59.09,59.11,59.04,59.05,14097.0,50.3467,50.3638,50.3041,50.3127,14097.0
2021-07-16 11:50:00,59.06,59.13,59.03,59.11,23535.0,50.3212,50.3808,50.2956,50.3638,23535.0
2021-07-16 12:00:00,59.14,59.39,59.13,59.39,64428.0,50.3893,50.6023,50.3808,50.6023,64428.0
2021-07-16 12:10:00,59.37,59.39,59.15,59.15,31635.0,50.5853,50.6023,50.3979,50.3979,31635.0
2021-07-16 12:20:00,59.17,59.2,59.07,59.08,24484.5,50.4149,50.4405,50.3297,50.3382,24484.5
2021-07-16 12:30:00,59.07,59.07,59.01,59.04,22863.0,50.3297,50.3297,50.2786,50.3041,22863.0
2021-07-16 12:40:00,59.03,59.07,59.03,59.04,11158.5,50.2956,50.3297,50.2956,50.3041,11158.5
2021-07-16 12:50:00,59.03,59.05,58.99,59.01,19083.0,50.2956,50.3127,50.2615,50.2786,19083.0
2021-07-16 13:00:00,58.98,59.06,58.93,59.03,22830.0,50.253,50.3212,50.2104,50.2956,22830.0
2021-07-16 13:10:00,59.01,59.03,58.96,58.98,20685.0,50.2786,50.2956,50.236,50.253,20685.0
2021-07-16 13:20:00,58.99,59.02,58.93,58.93,11001.0,50.2615,50.2871,50.2104,50.2104,11001.0
2021-07-16 13:30:00,58.95,58.98,58.89,58.95,21357.0,50.2274,50.253,50.1763,50.2274,21357.0
2021-07-16 13:40:00,58.95,59.0,58.92,58.95,18361.5,50.2274,50.2701,50.2019,50.2274,18361.5
2021-07-16 13:50:00,58.97,58.97,58.92,58.97,19804.5,50.2445,50.2445,50.2019,50.2445,19804.5
2021-07-16 14:00:00,58.98,58.98,58.79,58.81,20604.0,50.253,50.253,50.0911,50.1082,20604.0
2021-07-16 14:10:00,58.79,58.85,58.77,58.83,27478.5,50.0911,50.1422,50.0741,50.1252,27478.5
2021-07-16 14:20:00,58.84,58.86,58.78,58.83,39688.5,50.1337,50.1508,50.0826,50.1252,39688.5
2021-07-16 14:30:00,58.83,58.87,58.68,58.7,35383.5,50.1252,50.1593,49.9974,50.0144,35383.5
2021-07-16 14:40:00,58.71,58.73,58.63,58.68,20878.5,50.023,50.04,49.9548,49.9974,20878.5
2021-07-16 14:50:00,58.68,58.73,58.67,58.72,16824.0,49.9974,50.04,49.9889,50.0315,16824.0
2021-07-16 15:00:00,58.73,58.73,58.54,58.55,22854.0,50.04,50.04,49.8781,49.8866,22854.0
2021-07-16 15:10:00,58.55,58.62,58.49,58.62,24492.0,49.8866,49.9463,49.8355,49.9463,24492.0
2021-07-16 15:20:00,58.61,58.61,58.49,58.53,20416.5,49.9378,49.9378,49.8355,49.8696,20416.5
2021-07-16 15:30:00,58.53,58.59,58.51,58.51,49215.0,49.8696,49.9207,49.8526,49.8526,49215.0
2021-07-16 15:40:00,58.51,58.57,58.36,58.39,63172.5,49.8526,49.9037,49.7247,49.7503,63172.5
2021-07-16 15:50:00,58.38,58.46,58.33,58.4,192406.5,49.7418,49.81,49.6992,49.7588,192406.5
2021-07-19 09:30:00,57.88,58.03,57.67,57.81,58521.0,49.3158,49.4436,49.1368,49.2561,58521.0
2021-07-19 09:40:00,57.83,57.93,57.65,57.7,21835.5,49.2732,49.3584,49.1198,49.1624,21835.5
2021-07-19 09:50:00,57.59,57.78,57.49,57.74,22051.5,49.0687,49.2306,48.9835,49.1965,22051.5
2021-07-19 10:00:00,57.75,57.92,57.61,57.87,48226.5,49.205,49.3499,49.0857,49.3073,48226.5
2021-07-19 10:10:00,57.86,58.0,57.58,57.65,36543.0,49.2987,49.418,49.0602,49.1198,36543.0
2021-07-19 10:20:00,57.64,57.95,57.53,57.94,30988.5,49.1113,49.3754,49.0176,49.3669,30988.5
2021-07-19 10:30:00,57.91,58.21,57.87,58.19,26761.5,49.3413,49.5969,49.3073,49.5799,26761.5
2021-07-19 10:40:00,58.13,58.27,58.03,58.23,20155.5,49.5288,49.6481,49.4436,49.614,20155.5
2021-07-19 10:50:00,58.21,58.23,57.98,58.03,60397.5,49.5969,49.614,49.401,49.4436,60397.5
2021-07-19 11:00:00,58.02,58.11,57.87,58.06,53368.5,49.4351,49.5117,49.3073,49.4691,53368.5
2021-07-19 11:10:00,58.07,58.23,58.05,58.15,36658.5,49.4777,49.614,49.4606,49.5458,36658.5
2021-07-19 11:20:00,58.17,58.17,57.99,58.03,29883.0,49.5629,49.5629,49.4095,49.4436,29883.0
2021-07-19 11:30:00,58.01,58.12,57.93,58.01,26701.5,49.4265,49.5203,49.3584,49.4265,26701.5
2021-07-19 11:40:00,58.0,58.19,57.97,58.13,22776.0,49.418,49.5799,49.3925,49.5288,22776.0
2021-07-19 11:50:00,58.13,58.23,58.06,58.23,15880.5,49.5288,49.614,49.4691,49.614,15880.5
2021-07-19 12:00:00,58.19,58.2,58.05,58.05,16746.0,49.5799,49.5884,49.4606,49.4606,16746.0
2021-07-19 12:10:00,58.03,58.08,57.97,58.0,17967.0,49.4436,49.4862,49.3925,49.418,17967.0
2021-07-19 12:20:00,58.0,58.06,57.86,57.89,19623.0,49.418,49.4691,49.2987,49.3243,19623.0
2021-07-19 12:30:00,57.86,57.95,57.85,57.93,34617.0,49.2987,49.3754,49.2902,49.3584,34617.0
2021-07-19 12:40:00,57.93,57.95,57.75,57.81,33775.5,49.3584,49.3754,49.205,49.2561,33775.5
2021-07-19 12:50:00,57.83,58.06,57.81,58.06,68410.5,49.2732,49.4691,49.2561,49.4691,68410.5
2021-07-19 13:00:00,58.04,58.13,58.03,58.1,23542.5,49.4521,49.5288,49.4436,49.5032,23542.5
2021-07-19 13:10:00,58.08,58.11,58.03,58.03,10984.5,49.4862,49.5117,49.4436,49.4436,10984.5
2021-07-19 13:20:00,58.01,58.01,57.87,58.01,31537.5,49.4265,49.4265,49.3073,49.4265,31537.5
2021-07-19 13:30:00,57.99,58.01,57.84,57.89,86655.0,49.4095,49.4265,49.2817,49.3243,86655.0
2021-07-19 13:40:00,57.86,57.89,57.59,57.59,22827.0,49.2987,49.3243,49.0687,49.0687,22827.0
2021-07-19 13:50:00,57.6,57.66,57.49,57.53,19486.5,49.0772,49.1283,48.9835,49.0176,19486.5
2021-07-19 14:00:00,57.54,57.73,57.54,57.57,17835.0,49.0261,49.188,49.0261,49.0516,17835.0
2021-07-19 14:10:00,57.57,57.72,57.56,57.69,20491.5,49.0516,49.1794,49.0431,49.1539,20491.5
2021-07-19 14:20:00,57.71,57.75,57.63,57.7,18631.5,49.1709,49.205,49.1028,49.1624,18631.5
2021-07-19 14:30:00,57.68,57.68,57.52,57.57,16332.0,49.1454,49.1454,49.009,49.0516,16332.0
2021-07-19 14:40:00,57.55,57.63,57.52,57.62,14548.5,49.0346,49.1028,49.009,49.0942,14548.5
2021-07-19 14:50:00,57.63,57.68,57.56,57.61,19182.0,49.1028,49.1454,49.0431,49.0857,19182.0
2021-07-19 15:00:00,57.59,57.76,57.53,57.74,44370.0,49.0687,49.2135,49.0176,49.1965,44370.0
2021-07-19 15:10:00,57.73,57.81,57.71,57.75,64078.5,49.188,49.2561,49.1709,49.205,64078.5
2021-07-19 15:20:00,57.76,57.87,57.76,57.85,40174.5,49.2135,49.3073,49.2135,49.2902,40174.5
2021-07-19 15:30:00,57.84,57.93,57.71,57.82,42655.5,49.2817,49.3584,49.1709,49.2646,42655.5
2021-07-19 15:40:00,57.8,57.83,57.67,57.75,61312.5,49.2476,49.2732,49.1368,49.205,61312.5
2021-07-19 15:50:00,57.75,57.83,57.55,57.83,377794.5,49.205,49.2732,49.0346,49.2732,377794.5
2021-07-20 09:30:00,57.91,58.15,57.69,57.95,36943.5,49.3413,49.5458,49.1539,49.3754,36943.5
2021-07-20 09:40:00,57.94,58.2,57.84,58.18,23937.0,49.3669,49.5884,49.2817,49.5714,23937.0
2021-07-20 09:50:00,58.18,58.39,58.13,58.34,14998.5,49.5714,49.7503,49.5288,49.7077,14998.5
2021-07-20 10:00:00,58.35,58.61,58.35,58.55,19900.5,49.7162,49.9378,49.7162,49.8866,19900.5
2021-07-20 10:10:00,58.59,58.74,58.49,58.74,23763.0,49.9207,50.0485,49.8355,50.0485,23763.0
2021-07-20 10:20:00,58.71,58.84,58.7,58.77,20791.5,50.023,50.1337,50.0144,50.0741,20791.5
2021-07-20 10:30:00,58.79,58.87,58.63,58.71,34300.5,50.0911,50.1593,49.9548,50.023,34300.5
2021-07-20 10:40:00,58.69,58.79,58.65,58.78,19708.5,50.0059,50.0911,49.9718,50.0826,19708.5
2021-07-20 10:50:00,58.77,59.0,58.7,58.96,29457.0,50.0741,50.2701,50.0144,50.236,29457.0
2021-07-20 11:00:00,58.99,59.01,58.83,58.88,14812.5,50.2615,50.2786,50.1252,50.1678,14812.5
2021-07-20 11:10:00,58.9,58.94,58.79,58.82,39415.5,50.1848,50.2189,50.0911,50.1167,39415.5
2021-07-20 11:20:00,58.81,58.92,58.79,58.79,23854.5,50.1082,50.2019,50.0911,50.0911,23854.5
2021-07-20 11:30:00,58.77,58.89,58.74,58.87,12885.0,50.0741,50.1763,50.0485,50.1593,12885.0
2021-07-20 11:40:00,58.87,58.99,58.83,58.94,13803.0,50.1593,50.2615,50.1252,50.2189,13803.0
2021-07-20 11:50:00,58.93,59.08,58.93,59.05,12942.0,50.2104,50.3382,50.2104,50.3127,12942.0
2021-07-20 12:00:00,59.08,59.11,58.99,59.07,18250.5,50.3382,50.3638,50.2615,50.3297,18250.5
2021-07-20 12:10:00,59.06,59.15,59.06,59.11,19287.0,50.3212,50.3979,50.3212,50.3638,19287.0
2021-07-20 12:20:00,59.12,59.25,59.12,59.14,25368.0,50.3723,50.4831,50.3723,50.3893,25368.0
2021-07-20 12:30:00,59.14,59.19,59.11,59.16,20493.0,50.3893,50.4319,50.3638,50.4064,20493.0
2021-07-20 12:40:00,59.17,59.23,59.11,59.19,14677.5,50.4149,50.466,50.3638,50.4319,14677.5
2021-07-20 12:50:00,59.21,59.23,59.13,59.15,14530.5,50.449,50.466,50.3808,50.3979,14530.5
2021-07-20 13:00:00,59.15,59.19,59.02,59.07,15598.5,50.3979,50.4319,50.2871,50.3297,15598.5
2021-07-20 13:10:00,59.06,59.09,58.99,59.03,21154.5,50.3212,50.3467,50.2615,50.2956,21154.5
2021-07-20 13:20:00,59.02,59.05,58.93,58.95,9744.0,50.2871,50.3127,50.2104,50.2274,9744.0
2021-07-20 13:30:00,58.95,59.05,58.95,59.01,12628.5,50.2274,50.3127,50.2274,50.2786,12628.5
2021-07-20 13:40:00,59.01,59.03,58.94,58.94,14007.0,50.2786,50.2956,50.2189,50.2189,14007.0
2021-07-20 13:50:00,58.95,59.02,58.91,58.99,12373.5,50.2274,50.2871,50.1934,50.2615,12373.5
2021-07-20 14:00:00,59.0,59.09,59.0,59.03,18180.0,50.2701,50.3467,50.2701,50.2956,18180.0
2021-07-20 14:10:00,59.03,59.05,58.99,59.04,16695.0,50.2956,50.3127,50.2615,50.3041,16695.0
2021-07-20 14:20:00,59.05,59.05,58.96,59.0,19888.5,50.3127,50.3127,50.236,50.2701,19888.5
2021-07-20 14:30:00,59.01,59.03,58.98,59.01,21240.0,50.2786,50.2956,50.253,50.2786,21240.0
2021-07-20 14:40:00,59.01,59.07,58.93,58.93,19146.0,50.2786,50.3297,50.2104,50.2104,19146.0
2021-07-20 14:50:00,58.93,58.98,58.87,58.91,29847.0,50.2104,50.253,50.1593,50.1934,29847.0
2021-07-20 15:00:00,58.91,58.94,58.85,58.87,38878.5,50.1934,50.2189,50.1422,50.1593,38878.5
2021-07-20 15:10:00,58.87,58.97,58.85,58.97,38280.0,50.1593,50.2445,50.1422,50.2445,38280.0
2021-07-20 15:20:00,58.97,58.97,58.75,58.83,59104.5,50.2445,50.2445,50.057,50.1252,59104.5
2021-07-20 15:30:00,58.82,58.82,58.7,58.79,39108.0,50.1167,50.1167,50.0144,50.0911,39108.0
2021-07-20 15:40:00,58.79,58.87,58.75,58.87,34413.0,50.0911,50.1593,50.057,50.1593,34413.0
2021-07-20 15:50:00,58.89,58.92,58.71,58.72,219493.5,50.1763,50.2019,50.023,50.0315,219493.5
2021-07-21 09:30:00,58.76,59.17,58.76,59.11,35017.5,50.0656,50.4149,50.0656,50.3638,35017.5
2021-07-21 09:40:00,59.15,59.47,59.15,59.47,43533.0,50.3979,50.6705,50.3979,50.6705,43533.0
2021-07-21 09:50:00,59.49,59.55,59.38,59.43,24247.5,50.6875,50.7387,50.5938,50.6364,24247.5
2021-07-21 10:00:00,59.42,59.51,59.2,59.27,61254.0,50.6279,50.7046,50.4405,50.5001,61254.0
2021-07-21 10:10:00,59.28,59.41,59.25,59.28,18319.5,50.5086,50.6194,50.4831,50.5086,18319.5
2021-07-21 10:20:00,59.27,59.27,58.98,58.98,18745.5,50.5001,50.5001,50.253,50.253,18745.5
2021-07-21 10:30:00,58.98,59.06,58.87,59.06,26875.5,50.253,50.3212,50.1593,50.3212,26875.5
2021-07-21 10:40:00,59.06,59.1,58.97,58.99,23533.5,50.3212,50.3553,50.2445,50.2615,23533.5
2021-07-21 10:50:00,59.0,59.06,58.97,58.99,16026.0,50.2701,50.3212,50.2445,50.2615,16026.0
2021-07-21 11:00:00,59.02,59.11,58.97,58.97,13960.5,50.2871,50.3638,50.2445,50.2445,13960.5
2021-07-21 11:10:00,58.97,59.05,58.94,59.04,10705.5,50.2445,50.3127,50.2189,50.3041,10705.5
2021-07-21 11:20:00,59.04,59.05,58.86,58.87,15277.5,50.3041,50.3127,50.1508,50.1593,15277.5
2021-07-21 11:30:00,58.86,58.99,58.84,58.95,9553.5,50.1508,50.2615,50.1337,50.2274,9553.5
2021-07-21 11:40:00,58.95,59.11,58.94,59.08,14604.0,50.2274,50.3638,50.2189,50.3382,14604.0
2021-07-21 11:50:00,59.11,59.14,59.05,59.05,18649.5,50.3638,50.3893,50.3127,50.3127,18649.5
2021-07-21 12:00:00,59.04,59.07,59.0,59.03,27268.5,50.3041,50.3297,50.2701,50.2956,27268.5
2021-07-21 12:10:00,59.02,59.02,58.91,58.95,13512.0,50.2871,50.2871,50.1934,50.2274,13512.0
2021-07-21 12:20:00,58.98,58.99,58.87,58.91,11706.0,50.253,50.2615,50.1593,50.1934,11706.0
2021-07-21 12:30:00,58.91,58.95,58.89,58.94,8866.5,50.1934,50.2274,50.1763,50.2189,8866.5
2021-07-21 12:40:00,58.93,58.95,58.85,58.85,11389.5,50.2104,50.2274,50.1422,50.1422,11389.5
2021-07-21 12:50:00,58.85,58.88,58.82,58.85,16651.5,50.1422,50.1678,50.1167,50.1422,16651.5
2021-07-21 13:00:00,58.85,58.96,58.85,58.91,9655.5,50.1422,50.236,50.1422,50.1934,9655.5
2021-07-21 13:10:00,58.89,58.91,58.84,58.87,14205.0,50.1763,50.1934,50.1337,50.1593,14205.0
2021-07-21 13:20:00,58.86,58.89,58.84,58.89,6687.0,50.1508,50.1763,50.1337,50.1763,6687.0
2021-07-21 13:30:00,58.9,58.95,58.88,58.88,12484.5,50.1848,50.2274,50.1678,50.1678,12484.5
2021-07-21 13:40:00,58.89,58.93,58.87,58.87,13222.5,50.1763,50.2104,50.1593,50.1593,13222.5
2021-07-21 13:50:00,58.86,58.9,58.84,58.85,14349.0,50.1508,50.1848,50.1337,50.1422,14349.0
2021-07-21 14:00:00,58.85,58.87,58.8,58.87,9601.5,50.1422,50.1593,50.0996,50.1593,9601.5
2021-07-21 14:10:00,58.87,58.93,58.83,58.93,22186.5,50.1593,50.2104,50.1252,50.2104,22186.5
2021-07-21 14:20:00,58.93,58.93,58.85,58.86,12951.0,50.2104,50.2104,50.1422,50.1508,12951.0
2021-07-21 14:30:00,58.85,58.87,58.83,58.87,11131.5,50.1422,50.1593,50.1252,50.1593,11131.5
2021-07-21 14:40:00,58.86,58.87,58.81,58.83,16431.0,50.1508,50.1593,50.1082,50.1252,16431.0
2021-07-21 14:50:00,58.82,58.84,58.78,58.8,45981.0,50.1167,50.1337,50.0826,50.0996,45981.0
2021-07-21 15:00:00,58.81,58.85,58.79,58.83,27904.5,50.1082,50.1422,50.0911,50.1252,27904.5
2021-07-21 15:10:00,58.84,58.84,58.77,58.77,18715.5,50.1337,50.1337,50.0741,50.0741,18715.5
2021-07-21 15:20:00,58.77,58.81,58.71,58.76,44653.5,50.0741,50.1082,50.023,50.0656,44653.5
2021-07-21 15:30:00,58.76,58.79,58.69,58.7,44580.0,50.0656,50.0911,50.0059,50.0144,44580.0
2021-07-21 15:40:00,58.72,58.78,58.7,58.7,54259.5,50.0315,50.0826,50.0144,50.0144,54259.5
2021-07-21 15:50:00,58.69,58.79,58.65,58.77,192748.5,50.0059,50.0911,49.9718,50.0741,192748.5
2021-07-22 09:30:00,58.67,58.67,58.11,58.17,58537.5,49.9889,49.9889,49.5117,49.5629,58537.5
2021-07-22 09:40:00,58.19,58.33,58.11,58.2,36843.0,49.5799,49.6992,49.5117,49.5884,36843.0
2021-07-22 09:50:00,58.23,58.25,58.13,58.15,15862.5,49.614,49.631,49.5288,49.5458,15862.5
2021-07-22 10:00:00,58.16,58.23,58.02,58.17,19338.0,49.5543,49.614,49.4351,49.5629,19338.0
2021-07-22 10:10:00,58.23,58.41,58.23,58.39,27211.5,49.614,49.7674,49.614,49.7503,27211.5
2021-07-22 10:20:00,58.38,58.39,58.21,58.21,16795.5,49.7418,49.7503,49.5969,49.5969,16795.5
2021-07-22 10:30:00,58.21,58.28,58.18,58.24,15274.5,49.5969,49.6566,49.5714,49.6225,15274.5
2021-07-22 10:40:00,58.25,58.33,58.17,58.19,14866.5,49.631,49.6992,49.5629,49.5799,14866.5
2021-07-22 10:50:00,58.18,58.27,58.17,58.19,13896.0,49.5714,49.6481,49.5629,49.5799,13896.0
2021-07-22 11:00:00,58.21,58.23,58.13,58.22,12828.0,49.5969,49.614,49.5288,49.6055,12828.0
2021-07-22 11:10:00,58.23,58.23,58.1,58.22,21334.5,49.614,49.614,49.5032,49.6055,21334.5
2021-07-22 11:20:00,58.21,58.29,58.17,58.21,18996.0,49.5969,49.6651,49.5629,49.5969,18996.0
2021-07-22 11:30:00,58.22,58.25,58.14,58.18,16128.0,49.6055,49.631,49.5373,49.5714,16128.0
2021-07-22 11:40:00,58.17,58.19,58.07,58.15,24091.5,49.5629,49.5799,49.4777,49.5458,24091.5
2021-07-22 11:50:00,58.16,58.17,58.11,58.12,12408.0,49.5543,49.5629,49.5117,49.5203,12408.0
2021-07-22 12:00:00,58.12,58.16,58.09,58.13,20710.5,49.5203,49.5543,49.4947,49.5288,20710.5
2021-07-22 12:10:00,58.11,58.13,58.07,58.1,13357.5,49.5117,49.5288,49.4777,49.5032,13357.5
2021-07-22 12:20:00,58.11,58.19,58.1,58.19,10935.0,49.5117,49.5799,49.5032,49.5799,10935.0
2021-07-22 12:30:00,58.18,58.21,58.16,58.19,14962.5,49.5714,49.5969,49.5543,49.5799,14962.5
2021-07-22 12:40:00,58.21,58.23,58.19,58.19,15628.5,49.5969,49.614,49.5799,49.5799,15628.5
2021-07-22 12:50:00,58.19,58.24,58.18,58.21,14607.0,49.5799,49.6225,49.5714,49.5969,14607.0
2021-07-22 13:00:00,58.2,58.25,58.19,58.24,12639.0,49.5884,49.631,49.5799,49.6225,12639.0
2021-07-22 13:10:00,58.23,58.23,58.09,58.09,12855.0,49.614,49.614,49.4947,49.4947,12855.0
2021-07-22 13:20:00,58.09,58.17,58.09,58.11,13704.0,49.4947,49.5629,49.4947,49.5117,13704.0
2021-07-22 13:30:00,58.11,58.11,58.07,58.09,10606.5,49.5117,49.5117,49.4777,49.4947,10606.5
2021-07-22 13:40:00,58.1,58.16,58.1,58.16,13477.5,49.5032,49.5543,49.5032,49.5543,13477.5
2021-07-22 13:50:00,58.15,58.2,58.14,58.18,15652.5,49.5458,49.5884,49.5373,49.5714,15652.5
2021-07-22 14:00:00,58.19,58.21,58.17,58.17,11604.0,49.5799,49.5969,49.5629,49.5629,11604.0
2021-07-22 14:10:00,58.19,58.25,58.18,58.18,6967.5,49.5799,49.631,49.5714,49.5714,6967.5
2021-07-22 14:20:00,58.19,58.19,58.11,58.16,20370.0,49.5799,49.5799,49.5117,49.5543,20370.0
2021-07-22 14:30:00,58.17,58.21,58.15,58.17,18543.0,49.5629,49.5969,49.5458,49.5629,18543.0
2021-07-22 14:40:00,58.17,58.22,58.14,58.21,23634.0,49.5629,49.6055,49.5373,49.5969,23634.0
2021-07-22 14:50:00,58.22,58.22,58.17,58.2,16030.5,49.6055,49.6055,49.5629,49.5884,16030.5
2021-07-22 15:00:00,58.2,58.21,58.14,58.15,14326.5,49.5884,49.5969,49.5373,49.5458,14326.5
2021-07-22 15:10:00,58.15,58.15,58.05,58.05,14896.5,49.5458,49.5458,49.4606,49.4606,14896.5
2021-07-22 15:20:00,58.07,58.07,57.91,58.02,475497.0,49.4777,49.4777,49.3413,49.4351,475497.0
2021-07-22 15:30:00,58.02,58.1,57.97,58.1,53676.0,49.4351,49.5032,49.3925,49.5032,53676.0
2021-07-22 15:40:00,58.11,58.11,58.0,58.03,241746.0,49.5117,49.5117,49.418,49.4436,241746.0
2021-07-22 15:50:00,58.03,58.13,58.01,58.08,181444.5,49.4436,49.5288,49.4265,49.4862,181444.5
2021-07-23 09:30:00,58.27,58.52,58.27,58.33,52768.5,49.6481,49.8611,49.6481,49.6992,52768.5
2021-07-23 09:40:00,58.39,58.55,58.24,58.27,19387.5,49.7503,49.8866,49.6225,49.6481,19387.5
2021-07-23 09:50:00,58.25,58.25,58.05,58.09,17623.5,49.631,49.631,49.4606,49.4947,17623.5
2021-07-23 10:00:00,58.09,58.33,58.09,58.33,19872.0,49.4947,49.6992,49.4947,49.6992,19872.0
2021-07-23 10:10:00,58.35,58.37,58.22,58.23,20778.0,49.7162,49.7333,49.6055,49.614,20778.0
2021-07-23 10:20:00,58.21,58.33,58.17,58.28,18960.0,49.5969,49.6992,49.5629,49.6566,18960.0
2021-07-23 10:30:00,58.29,58.31,58.23,58.26,12793.5,49.6651,49.6821,49.614,49.6395,12793.5
2021-07-23 10:40:00,58.25,58.43,58.25,58.42,14308.5,49.631,49.7844,49.631,49.7759,14308.5
2021-07-23 10:50:00,58.43,58.43,58.32,58.37,13866.0,49.7844,49.7844,49.6907,49.7333,13866.0
2021-07-23 11:00:00,58.37,58.54,58.37,58.46,23944.5,49.7333,49.8781,49.7333,49.81,23944.5
2021-07-23 11:10:00,58.47,58.48,58.39,58.42,30900.0,49.8185,49.827,49.7503,49.7759,30900.0
2021-07-23 11:20:00,58.42,58.47,58.39,58.46,26880.0,49.7759,49.8185,49.7503,49.81,26880.0
2021-07-23 11:30:00,58.46,58.51,58.44,58.5,23329.5,49.81,49.8526,49.7929,49.844,23329.5
2021-07-23 11:40:00,58.49,58.5,58.31,58.37,15820.5,49.8355,49.844,49.6821,49.7333,15820.5
2021-07-23 11:50:00,58.33,58.35,58.16,58.16,16699.5,49.6992,49.7162,49.5543,49.5543,16699.5
2021-07-23 12:00:00,58.19,58.28,58.18,58.24,22990.5,49.5799,49.6566,49.5714,49.6225,22990.5
2021-07-23 12:10:00,58.25,58.34,58.23,58.27,15265.5,49.631,49.7077,49.614,49.6481,15265.5
2021-07-23 12:20:00,58.28,58.3,58.23,58.3,16798.5,49.6566,49.6736,49.614,49.6736,16798.5
2021-07-23 12:30:00,58.31,58.31,58.23,58.28,13476.0,49.6821,49.6821,49.614,49.6566,13476.0
2021-07-23 12:40:00,58.27,58.29,58.17,58.19,24204.0,49.6481,49.6651,49.5629,49.5799,24204.0
2021-07-23 12:50:00,58.19,58.21,58.15,58.2,20539.5,49.5799,49.5969,49.5458,49.5884,20539.5
2021-07-23 13:00:00,58.2,58.3,58.19,58.25,24720.0,49.5884,49.6736,49.5799,49.631,24720.0
2021-07-23 13:10:00,58.25,58.28,58.2,58.25,21210.0,49.631,49.6566,49.5884,49.631,21210.0
2021-07-23 13:20:00,58.24,58.36,58.24,58.3,24918.0,49.6225,49.7247,49.6225,49.6736,24918.0
2021-07-23 13:30:00,58.31,58.33,58.29,58.33,14113.5,49.6821,49.6992,49.6651,49.6992,14113.5
2021-07-23 13:40:00,58.31,58.35,58.28,58.35,21187.5,49.6821,49.7162,49.6566,49.7162,21187.5
2021-07-23 13:50:00,58.37,58.38,58.31,58.34,21696.0,49.7333,49.7418,49.6821,49.7077,21696.0
2021-07-23 14:00:00,58.33,58.34,58.27,58.29,18867.0,49.6992,49.7077,49.6481,49.6651,18867.0
2021-07-23 14:10:00,58.31,58.34,58.28,58.3,19579.5,49.6821,49.7077,49.6566,49.6736,19579.5
2021-07-23 14:20:00,58.31,58.33,58.3,58.32,20740.5,49.6821,49.6992,49.6736,49.6907,20740.5
2021-07-23 14:30:00,58.31,58.35,58.29,58.33,18988.5,49.6821,49.7162,49.6651,49.6992,18988.5
2021-07-23 14:40:00,58.32,58.34,58.3,58.33,16009.5,49.6907,49.7077,49.6736,49.6992,16009.5
2021-07-23 14:50:00,58.33,58.35,58.31,58.32,21033.0,49.6992,49.7162,49.6821,49.6907,21033.0
2021-07-23 15:00:00,58.31,58.34,58.29,58.31,24904.5,49.6821,49.7077,49.6651,49.6821,24904.5
2021-07-23 15:10:00,58.31,58.34,58.26,58.31,45742.5,49.6821,49.7077,49.6395,49.6821,45742.5
2021-07-23 15:20:00,58.31,58.37,58.28,58.37,41026.5,49.6821,49.7333,49.6566,49.7333,41026.5
2021-07-23 15:30:00,58.37,58.53,58.36,58.49,54267.0,49.7333,49.8696,49.7247,49.8355,54267.0
2021-07-23 15:40:00,58.49,58.54,58.47,58.54,61690.5,49.8355,49.8781,49.8185,49.8781,61690.5
2021-07-23 15:50:00,58.53,58.58,58.35,58.39,239119.5,49.8696,49.9122,49.7162,49.7503,239119.5
2021-07-26 09:30:00,58.31,58.73,58.22,58.45,27963.0,49.6821,50.04,49.6055,49.8014,27963.0
2021-07-26 09:40:00,58.49,58.49,58.09,58.18,13212.0,49.8355,49.8355,49.4947,49.5714,13212.0
2021-07-26 09:50:00,58.17,58.32,58.13,58.2,14775.0,49.5629,49.6907,49.5288,49.5884,14775.0
2021-07-26 10:00:00,58.17,58.27,58.02,58.03,16572.0,49.5629,49.6481,49.4351,49.4436,16572.0
2021-07-26 10:10:00,58.04,58.11,57.98,58.08,14256.0,49.4521,49.5117,49.401,49.4862,14256.0
2021-07-26 10:20:00,58.06,58.06,57.93,57.99,15195.0,49.4691,49.4691,49.3584,49.4095,15195.0
2021-07-26 10:30:00,58.01,58.07,57.8,57.8,21246.0,49.4265,49.4777,49.2476,49.2476,21246.0
2021-07-26 10:40:00,57.82,57.99,57.75,57.97,13314.0,49.2646,49.4095,49.205,49.3925,13314.0
2021-07-26 10:50:00,57.95,58.11,57.91,58.11,16360.5,49.3754,49.5117,49.3413,49.5117,16360.5
2021-07-26 11:00:00,58.15,58.17,58.03,58.09,19497.0,49.5458,49.5629,49.4436,49.4947,19497.0
2021-07-26 11:10:00,58.09,58.12,58.03,58.07,11880.0,49.4947,49.5203,49.4436,49.4777,11880.0
2021-07-26 11:20:00,58.09,58.18,58.07,58.15,17007.0,49.4947,49.5714,49.4777,49.5458,17007.0
2021-07-26 11:30:00,58.15,58.17,58.11,58.15,22413.0,49.5458,49.5629,49.5117,49.5458,22413.0
2021-07-26 11:40:00,58.17,58.21,58.14,58.17,8487.0,49.5629,49.5969,49.5373,49.5629,8487.0
2021-07-26 11:50:00,58.17,58.19,58.14,58.18,9034.5,49.5629,49.5799,49.5373,49.5714,9034.5
2021-07-26 12:00:00,58.19,58.19,58.03,58.05,15774.0,49.5799,49.5799,49.4436,49.4606,15774.0
2021-07-26 12:10:00,58.04,58.06,57.99,58.04,21009.0,49.4521,49.4691,49.4095,49.4521,21009.0
2021-07-26 12:20:00,58.03,58.15,58.03,58.15,47907.0,49.4436,49.5458,49.4436,49.5458,47907.0
2021-07-26 12:30:00,58.17,58.27,58.17,58.25,12478.5,49.5629,49.6481,49.5629,49.631,12478.5
2021-07-26 12:40:00,58.22,58.23,58.15,58.15,13995.0,49.6055,49.614,49.5458,49.5458,13995.0
2021-07-26 12:50:00,58.13,58.14,58.05,58.09,9322.5,49.5288,49.5373,49.4606,49.4947,9322.5
2021-07-26 13:00:00,58.09,58.17,58.05,58.1,55884.0,49.4947,49.5629,49.4606,49.5032,55884.0
2021-07-26 13:10:00,58.1,58.1,58.01,58.05,16426.5,49.5032,49.5032,49.4265,49.4606,16426.5
2021-07-26 13:20:00,58.04,58.13,58.03,58.09,40036.5,49.4521,49.5288,49.4436,49.4947,40036.5
2021-07-26 13:30:00,58.09,58.15,58.07,58.15,42552.0,49.4947,49.5458,49.4777,49.5458,42552.0
2021-07-26 13:40:00,58.12,58.14,58.08,58.13,16752.0,49.5203,49.5373,49.4862,49.5288,16752.0
2021-07-26 13:50:00,58.15,58.22,58.14,58.21,11839.5,49.5458,49.6055,49.5373,49.5969,11839.5
2021-07-26 14:00:00,58.23,58.28,58.21,58.23,11440.5,49.614,49.6566,49.5969,49.614,11440.5
2021-07-26 14:10:00,58.21,58.25,58.17,58.25,14937.0,49.5969,49.631,49.5629,49.631,14937.0
2021-07-26 14:20:00,58.23,58.23,58.15,58.21,22533.0,49.614,49.614,49.5458,49.5969,22533.0
2021-07-26 14:30:00,58.21,58.24,58.13,58.16,60123.0,49.5969,49.6225,49.5288,49.5543,60123.0
2021-07-26 14:40:00,58.17,58.18,58.05,58.11,27922.5,49.5629,49.5714,49.4606,49.5117,27922.5
2021-07-26 14:50:00,58.11,58.13,58.0,58.01,20365.5,49.5117,49.5288,49.418,49.4265,20365.5
2021-07-26 15:00:00,58.02,58.08,58.01,58.04,37327.5,49.4351,49.4862,49.4265,49.4521,37327.5
2021-07-26 15:10:00,58.03,58.12,58.01,58.09,31131.0,49.4436,49.5203,49.4265,49.4947,31131.0
2021-07-26 15:20:00,58.1,58.13,58.08,58.08,24387.0,49.5032,49.5288,49.4862,49.4862,24387.0
2021-07-26 15:30:00,58.08,58.09,57.97,57.98,51352.5,49.4862,49.4947,49.3925,49.401,51352.5
2021-07-26 15:40:00,57.97,57.99,57.83,57.86,140656.5,49.3925,49.4095,49.2732,49.2987,140656.5
2021-07-26 15:50:00,57.87,57.96,57.85,57.94,204601.5,49.3073,49.3839,49.2902,49.3669,204601.5
2021-07-27 09:30:00,57.33,58.2,56.94,57.29,94555.5,48.8472,49.5884,48.5149,48.8131,94555.5
2021-07-27 09:40:00,57.29,57.48,56.96,57.17,70564.5,48.8131,48.975,48.5319,48.7108,70564.5
2021-07-27 09:50:00,57.17,57.18,56.75,56.87,47655.0,48.7108,48.7193,48.353,48.4552,47655.0
2021-07-27 10:00:00,56.87,56.91,56.7,56.75,78861.0,48.4552,48.4893,48.3104,48.353,78861.0
2021-07-27 10:10:00,56.7,57.12,56.67,56.93,99982.5,48.3104,48.6682,48.2848,48.5063,99982.5
2021-07-27 10:20:00,56.94,57.17,56.91,57.01,47178.0,48.5149,48.7108,48.4893,48.5745,47178.0
2021-07-27 10:30:00,57.01,57.19,56.99,57.09,31680.0,48.5745,48.7279,48.5575,48.6427,31680.0
2021-07-27 10:40:00,57.09,57.22,57.01,57.01,21780.0,48.6427,48.7534,48.5745,48.5745,21780.0
2021-07-27 10:50:00,57.03,57.33,56.96,57.3,32823.0,48.5915,48.8472,48.5319,48.8216,32823.0
2021-07-27 11:00:00,57.3,57.3,57.03,57.11,27814.5,48.8216,48.8216,48.5915,48.6597,27814.5
2021-07-27 11:10:00,57.11,57.13,57.03,57.06,35364.0,48.6597,48.6767,48.5915,48.6171,35364.0
2021-07-27 11:20:00,57.07,57.09,56.84,56.92,26659.5,48.6256,48.6427,48.4297,48.4978,26659.5
2021-07-27 11:30:00,56.9,56.9,56.5,56.64,56070.0,48.4808,48.4808,48.14,48.2592,56070.0
2021-07-27 11:40:00,56.59,56.65,56.46,56.51,29865.0,48.2166,48.2678,48.1059,48.1485,29865.0
2021-07-27 11:50:00,56.53,56.71,56.48,56.59,48592.5,48.1655,48.3189,48.1229,48.2166,48592.5
2021-07-27 12:00:00,56.53,56.53,56.29,56.51,61785.0,48.1655,48.1655,47.961,48.1485,61785.0
2021-07-27 12:10:00,56.47,56.47,55.87,56.01,208875.0,48.1144,48.1144,47.6032,47.7225,208875.0
2021-07-27 12:20:00,56.04,56.23,55.9,56.0,114082.5,47.748,47.9099,47.6287,47.7139,114082.5
2021-07-27 12:30:00,55.97,56.05,55.87,56.01,65593.5,47.6884,47.7565,47.6032,47.7225,65593.5
2021-07-27 12:40:00,56.01,56.25,55.99,56.19,84798.0,47.7225,47.927,47.7054,47.8758,84798.0
2021-07-27 12:50:00,56.2,56.27,56.11,56.22,74104.5,47.8844,47.944,47.8077,47.9014,74104.5
2021-07-27 13:00:00,56.23,56.24,56.07,56.07,115942.5,47.9099,47.9184,47.7736,47.7736,115942.5
2021-07-27 13:10:00,56.03,56.14,56.0,56.12,76137.0,47.7395,47.8332,47.7139,47.8162,76137.0
2021-07-27 13:20:00,56.13,56.15,55.99,56.11,76368.0,47.8247,47.8418,47.7054,47.8077,76368.0
2021-07-27 13:30:00,56.11,56.14,56.06,56.07,66016.5,47.8077,47.8332,47.7651,47.7736,66016.5
2021-07-27 13:40:00,56.07,56.09,56.01,56.07,49150.5,47.7736,47.7906,47.7225,47.7736,49150.5
2021-07-27 13:50:00,56.08,56.11,56.0,56.01,58143.0,47.7821,47.8077,47.7139,47.7225,58143.0
2021-07-27 14:00:00,56.0,56.13,55.97,56.1,36291.0,47.7139,47.8247,47.6884,47.7992,36291.0
2021-07-27 14:10:00,56.11,56.13,56.04,56.1,51546.0,47.8077,47.8247,47.748,47.7992,51546.0
2021-07-27 14:20:00,56.11,56.12,56.05,56.11,61324.5,47.8077,47.8162,47.7565,47.8077,61324.5
2021-07-27 14:30:00,56.11,56.38,56.09,56.37,121293.0,47.8077,48.0377,47.7906,48.0292,121293.0
2021-07-27 14:40:00,56.39,56.59,56.38,56.51,44701.5,48.0462,48.2166,48.0377,48.1485,44701.5
2021-07-27 14:50:00,56.51,56.51,56.29,56.32,44979.0,48.1485,48.1485,47.961,47.9866,44979.0
2021-07-27 15:00:00,56.33,56.35,56.13,56.21,47334.0,47.9951,48.0122,47.8247,47.8929,47334.0
2021-07-27 15:10:00,56.19,56.19,56.12,56.15,35544.0,47.8758,47.8758,47.8162,47.8418,35544.0
2021-07-27 15:20:00,56.15,56.17,56.01,56.01,78057.0,47.8418,47.8588,47.7225,47.7225,78057.0
2021-07-27 15:30:00,56.0,56.03,55.86,55.91,232492.5,47.7139,47.7395,47.5947,47.6373,232492.5
2021-07-27 15:40:00,55.91,56.13,55.85,56.13,242962.5,47.6373,47.8247,47.5861,47.8247,242962.5
2021-07-27 15:50:00,56.15,56.47,56.13,56.41,713139.0,47.8418,48.1144,47.8247,48.0633,713139.0
2021-07-28 09:30:00,56.08,56.13,55.87,56.11,122865.0,47.7821,47.8247,47.6032,47.8077,122865.0
2021-07-28 09:40:00,56.11,56.11,55.97,56.01,57823.5,47.8077,47.8077,47.6884,47.7225,57823.5
2021-07-28 09:50:00,56.02,56.05,55.53,55.61,38565.0,47.731,47.7565,47.3135,47.3817,38565.0
2021-07-28 10:00:00,55.64,55.69,55.47,55.68,37087.5,47.4072,47.4498,47.2624,47.4413,37087.5
2021-07-28 10:10:00,55.67,55.69,55.29,55.29,35688.0,47.4328,47.4498,47.109,47.109,35688.0
2021-07-28 10:20:00,55.28,55.43,55.22,55.42,38232.0,47.1005,47.2283,47.0494,47.2198,38232.0
2021-07-28 10:30:00,55.43,55.45,55.33,55.35,29964.0,47.2283,47.2453,47.1431,47.1601,29964.0
2021-07-28 10:40:00,55.36,55.44,55.3,55.4,43807.5,47.1686,47.2368,47.1175,47.2027,43807.5
2021-07-28 10:50:00,55.4,55.55,55.31,55.52,57085.5,47.2027,47.3305,47.126,47.305,57085.5
2021-07-28 11:00:00,55.51,55.52,55.33,55.4,30088.5,47.2964,47.305,47.1431,47.2027,30088.5
2021-07-28 11:10:00,55.41,55.43,55.34,55.35,48319.5,47.2112,47.2283,47.1516,47.1601,48319.5
2021-07-28 11:20:00,55.36,55.49,55.31,55.42,49893.0,47.1686,47.2794,47.126,47.2198,49893.0
2021-07-28 11:30:00,55.42,55.56,55.38,55.53,175558.5,47.2198,47.3391,47.1857,47.3135,175558.5
2021-07-28 11:40:00,55.53,55.61,55.51,55.59,42198.0,47.3135,47.3817,47.2964,47.3646,42198.0
2021-07-28 11:50:00,55.6,55.71,55.52,55.6,44542.5,47.3731,47.4669,47.305,47.3731,44542.5
2021-07-28 12:00:00,55.57,55.59,55.52,55.57,26220.0,47.3476,47.3646,47.305,47.3476,26220.0
2021-07-28 12:10:00,55.57,55.6,55.38,55.43,40357.5,47.3476,47.3731,47.1857,47.2283,40357.5
2021-07-28 12:20:00,55.41,55.43,55.29,55.31,32325.0,47.2112,47.2283,47.109,47.126,32325.0
2021-07-28 12:30:00,55.29,55.38,55.29,55.35,22044.0,47.109,47.1857,47.109,47.1601,22044.0
2021-07-28 12:40:00,55.33,55.42,55.27,55.41,38355.0,47.1431,47.2198,47.092,47.2112,38355.0
2021-07-28 12:50:00,55.4,55.43,55.27,55.34,32691.0,47.2027,47.2283,47.092,47.1516,32691.0
2021-07-28 13:00:00,55.35,55.39,55.3,55.37,23994.0,47.1601,47.1942,47.1175,47.1772,23994.0
2021-07-28 13:10:00,55.39,55.51,55.39,55.49,21864.0,47.1942,47.2964,47.1942,47.2794,21864.0
2021-07-28 13:20:00,55.49,55.51,55.41,55.47,45106.5,47.2794,47.2964,47.2112,47.2624,45106.5
2021-07-28 13:30:00,55.47,55.54,55.47,55.49,30258.0,47.2624,47.322,47.2624,47.2794,30258.0
2021-07-28 13:40:00,55.48,55.55,55.47,55.54,28113.0,47.2709,47.3305,47.2624,47.322,28113.0
2021-07-28 13:50:00,55.54,55.55,55.43,55.44,33292.5,47.322,47.3305,47.2283,47.2368,33292.5
2021-07-28 14:00:00,55.46,55.5,55.3,55.34,43630.5,47.2538,47.2879,47.1175,47.1516,43630.5
2021-07-28 14:10:00,55.37,55.49,55.36,55.46,40269.0,47.1772,47.2794,47.1686,47.2538,40269.0
2021-07-28 14:20:00,55.45,55.54,55.41,55.41,60372.0,47.2453,47.322,47.2112,47.2112,60372.0
2021-07-28 14:30:00,55.43,55.5,55.4,55.48,80964.0,47.2283,47.2879,47.2027,47.2709,80964.0
2021-07-28 14:40:00,55.46,55.62,55.44,55.58,93582.0,47.2538,47.3902,47.2368,47.3561,93582.0
2021-07-28 14:50:00,55.58,55.59,55.46,55.52,63558.0,47.3561,47.3646,47.2538,47.305,63558.0
2021-07-28 15:00:00,55.53,55.68,55.49,55.49,72990.0,47.3135,47.4413,47.2794,47.2794,72990.0
2021-07-28 15:10:00,55.51,55.57,55.49,55.51,49288.5,47.2964,47.3476,47.2794,47.2964,49288.5
2021-07-28 15:20:00,55.52,55.57,55.47,55.55,62328.0,47.305,47.3476,47.2624,47.3305,62328.0
2021-07-28 15:30:00,55.53,55.58,55.43,55.44,91272.0,47.3135,47.3561,47.2283,47.2368,91272.0
2021-07-28 15:40:00,55.45,55.47,55.37,55.43,84595.5,47.2453,47.2624,47.1772,47.2283,84595.5
2021-07-28 15:50:00,55.44,55.45,55.15,55.17,500478.0,47.2368,47.2453,46.9897,47.0068,500478.0
2021-07-29 09:30:00,55.64,55.78,55.47,55.61,121912.5,47.4072,47.5265,47.2624,47.3817,121912.5
2021-07-29 09:40:00,55.61,55.67,55.34,55.43,59119.5,47.3817,47.4328,47.1516,47.2283,59119.5
2021-07-29 09:50:00,55.47,55.51,55.38,55.42,46986.0,47.2624,47.2964,47.1857,47.2198,46986.0
2021-07-29 10:00:00,55.39,55.39,55.27,55.37,53881.5,47.1942,47.1942,47.092,47.1772,53881.5
2021-07-29 10:10:00,55.38,55.59,55.38,55.55,33933.0,47.1857,47.3646,47.1857,47.3305,33933.0
2021-07-29 10:20:00,55.53,55.58,55.43,55.45,34156.5,47.3135,47.3561,47.2283,47.2453,34156.5
2021-07-29 10:30:00,55.45,55.5,55.35,55.42,30489.0,47.2453,47.2879,47.1601,47.2198,30489.0
2021-07-29 10:40:00,55.43,55.69,55.43,55.55,178873.5,47.2283,47.4498,47.2283,47.3305,178873.5
2021-07-29 10:50:00,55.55,55.83,55.53,55.79,91672.5,47.3305,47.5691,47.3135,47.535,91672.5
2021-07-29 11:00:00,55.79,55.89,55.71,55.88,64969.5,47.535,47.6202,47.4669,47.6117,64969.5
2021-07-29 11:10:00,55.89,55.96,55.72,55.91,97255.5,47.6202,47.6799,47.4754,47.6373,97255.5
2021-07-29 11:20:00,55.89,55.93,55.79,55.79,34630.5,47.6202,47.6543,47.535,47.535,34630.5
2021-07-29 11:30:00,55.76,55.99,55.76,55.89,85390.5,47.5095,47.7054,47.5095,47.6202,85390.5
2021-07-29 11:40:00,55.91,55.93,55.81,55.82,46783.5,47.6373,47.6543,47.5521,47.5606,46783.5
2021-07-29 11:50:00,55.82,55.84,55.77,55.77,26415.0,47.5606,47.5776,47.518,47.518,26415.0
2021-07-29 12:00:00,55.78,55.83,55.77,55.81,37620.0,47.5265,47.5691,47.518,47.5521,37620.0
2021-07-29 12:10:00,55.81,55.95,55.79,55.93,177654.0,47.5521,47.6713,47.535,47.6543,177654.0
2021-07-29 12:20:00,55.97,56.03,55.94,55.94,256290.0,47.6884,47.7395,47.6628,47.6628,256290.0
2021-07-29 12:30:00,55.94,56.09,55.92,56.05,174492.0,47.6628,47.7906,47.6458,47.7565,174492.0
2021-07-29 12:40:00,56.05,56.05,55.95,55.98,69099.0,47.7565,47.7565,47.6713,47.6969,69099.0
2021-07-29 12:50:00,55.99,55.99,55.85,55.91,72639.0,47.7054,47.7054,47.5861,47.6373,72639.0
2021-07-29 13:00:00,55.92,55.97,55.92,55.95,84120.0,47.6458,47.6884,47.6458,47.6713,84120.0
2021-07-29 13:10:00,55.95,56.15,55.93,56.1,242742.0,47.6713,47.8418,47.6543,47.7992,242742.0
2021-07-29 13:20:00,56.1,56.2,56.02,56.16,290247.0,47.7992,47.8844,47.731,47.8503,290247.0
2021-07-29 13:30:00,56.16,56.19,56.09,56.14,166849.5,47.8503,47.8758,47.7906,47.8332,166849.5
2021-07-29 13:40:00,56.13,56.15,56.09,56.11,240531.0,47.8247,47.8418,47.7906,47.8077,240531.0
2021-07-29 13:50:00,56.09,56.15,56.07,56.12,222132.0,47.7906,47.8418,47.7736,47.8162,222132.0
2021-07-29 14:00:00,56.15,56.16,56.06,56.06,194955.0,47.8418,47.8503,47.7651,47.7651,194955.0
2021-07-29 14:10:00,56.06,56.17,56.03,56.11,366448.5,47.7651,47.8588,47.7395,47.8077,366448.5
2021-07-29 14:20:00,56.11,56.11,56.01,56.04,164842.5,47.8077,47.8077,47.7225,47.748,164842.5
2021-07-29 14:30:00,56.05,56.08,55.95,55.96,295267.5,47.7565,47.7821,47.6713,47.6799,295267.5
2021-07-29 14:40:00,55.95,56.02,55.94,55.99,150660.0,47.6713,47.731,47.6628,47.7054,150660.0
2021-07-29 14:50:00,55.99,56.03,55.97,56.01,54304.5,47.7054,47.7395,47.6884,47.7225,54304.5
2021-07-29 15:00:00,56.02,56.03,55.96,56.01,190723.5,47.731,47.7395,47.6799,47.7225,190723.5
2021-07-29 15:10:00,56.01,56.05,55.97,56.04,198111.0,47.7225,47.7565,47.6884,47.748,198111.0
2021-07-29 15:20:00,56.04,56.06,55.99,56.05,129463.5,47.748,47.7651,47.7054,47.7565,129463.5
2021-07-29 15:30:00,56.05,56.05,55.89,55.92,148344.0,47.7565,47.7565,47.6202,47.6458,148344.0
2021-07-29 15:40:00,55.92,55.93,55.73,55.77,155863.5,47.6458,47.6543,47.4839,47.518,155863.5
2021-07-29 15:50:00,55.76,55.76,55.41,55.51,788577.0,47.5095,47.5095,47.2112,47.2964,788577.0
2021-07-30 09:30:00,55.23,55.52,55.2,55.36,102925.5,47.0579,47.305,47.0323,47.1686,102925.5
2021-07-30 09:40:00,55.36,55.56,55.24,55.5,56395.5,47.1686,47.3391,47.0664,47.2879,56395.5
2021-07-30 09:50:00,55.5,55.5,55.27,55.29,93501.0,47.2879,47.2879,47.092,47.109,93501.0
2021-07-30 10:00:00,55.29,55.55,55.23,55.48,117412.5,47.109,47.3305,47.0579,47.2709,117412.5
2021-07-30 10:10:00,55.47,55.57,55.42,55.45,182530.5,47.2624,47.3476,47.2198,47.2453,182530.5
2021-07-30 10:20:00,55.45,55.49,55.35,55.37,177723.0,47.2453,47.2794,47.1601,47.1772,177723.0
2021-07-30 10:30:00,55.37,55.39,55.27,55.35,70189.5,47.1772,47.1942,47.092,47.1601,70189.5
2021-07-30 10:40:00,55.35,55.47,55.25,55.45,65580.0,47.1601,47.2624,47.0749,47.2453,65580.0
2021-07-30 10:50:00,55.45,55.52,55.3,55.32,86775.0,47.2453,47.305,47.1175,47.1346,86775.0
2021-07-30 11:00:00,55.31,55.36,55.19,55.35,63517.5,47.126,47.1686,47.0238,47.1601,63517.5
2021-07-30 11:10:00,55.35,55.69,55.31,55.65,67837.5,47.1601,47.4498,47.126,47.4157,67837.5
2021-07-30 11:20:00,55.65,55.77,55.63,55.71,94138.5,47.4157,47.518,47.3987,47.4669,94138.5
2021-07-30 11:30:00,55.7,55.71,55.5,55.5,48982.5,47.4583,47.4669,47.2879,47.2879,48982.5
2021-07-30 11:40:00,55.52,55.6,55.48,55.49,54921.0,47.305,47.3731,47.2709,47.2794,54921.0
2021-07-30 11:50:00,55.49,55.56,55.41,55.49,49660.5,47.2794,47.3391,47.2112,47.2794,49660.5
2021-07-30 12:00:00,55.47,55.49,55.37,55.49,40848.0,47.2624,47.2794,47.1772,47.2794,40848.0
2021-07-30 12:10:00,55.49,55.63,55.47,55.51,97951.5,47.2794,47.3987,47.2624,47.2964,97951.5
2021-07-30 12:20:00,55.53,55.54,55.45,55.45,90585.0,47.3135,47.322,47.2453,47.2453,90585.0
2021-07-30 12:30:00,55.45,55.49,55.41,55.43,67773.0,47.2453,47.2794,47.2112,47.2283,67773.0
2021-07-30 12:40:00,55.43,55.51,55.43,55.47,57127.5,47.2283,47.2964,47.2283,47.2624,57127.5
2021-07-30 12:50:00,55.47,55.52,55.41,55.42,35488.5,47.2624,47.305,47.2112,47.2198,35488.5
2021-07-30 13:00:00,55.43,55.45,55.34,55.37,47470.5,47.2283,47.2453,47.1516,47.1772,47470.5
2021-07-30 13:10:00,55.38,55.61,55.37,55.6,55197.0,47.1857,47.3817,47.1772,47.3731,55197.0
2021-07-30 13:20:00,55.6,55.61,55.51,55.59,81955.5,47.3731,47.3817,47.2964,47.3646,81955.5
2021-07-30 13:30:00,55.59,55.81,55.59,55.78,67110.0,47.3646,47.5521,47.3646,47.5265,67110.0
2021-07-30 13:40:00,55.77,55.86,55.73,55.86,28047.0,47.518,47.5947,47.4839,47.5947,28047.0
2021-07-30 13:50:00,55.85,55.85,55.76,55.81,26649.0,47.5861,47.5861,47.5095,47.5521,26649.0
2021-07-30 14:00:00,55.79,55.81,55.74,55.77,25225.5,47.535,47.5521,47.4924,47.518,25225.5
2021-07-30 14:10:00,55.77,55.81,55.74,55.79,35761.5,47.518,47.5521,47.4924,47.535,35761.5
2021-07-30 14:20:00,55.79,55.8,55.69,55.7,29268.0,47.535,47.5435,47.4498,47.4583,29268.0
2021-07-30 14:30:00,55.71,55.73,55.63,55.65,55065.0,47.4669,47.4839,47.3987,47.4157,55065.0
2021-07-30 14:40:00,55.66,55.69,55.64,55.67,31495.5,47.4243,47.4498,47.4072,47.4328,31495.5
2021-07-30 14:50:00,55.67,55.74,55.67,55.73,34276.5,47.4328,47.4924,47.4328,47.4839,34276.5
2021-07-30 15:00:00,55.73,55.83,55.71,55.82,27693.0,47.4839,47.5691,47.4669,47.5606,27693.0
2021-07-30 15:10:00,55.82,55.83,55.75,55.75,28581.0,47.5606,47.5691,47.5009,47.5009,28581.0
2021-07-30 15:20:00,55.75,55.76,55.69,55.72,36273.0,47.5009,47.5095,47.4498,47.4754,36273.0
2021-07-30 15:30:00,55.72,55.73,55.64,55.66,53262.0,47.4754,47.4839,47.4072,47.4243,53262.0
2021-07-30 15:40:00,55.65,55.68,55.63,55.67,70186.5,47.4157,47.4413,47.3987,47.4328,70186.5
2021-07-30 15:50:00,55.67,55.67,55.31,55.33,1006126.5,47.4328,47.4328,47.126,47.1431,1006126.5
2021-08-02 09:30:00,55.65,55.96,55.52,55.87,87541.5,47.4157,47.6799,47.305,47.6032,87541.5
2021-08-02 09:40:00,55.88,56.21,55.87,56.18,63294.0,47.6117,47.8929,47.6032,47.8673,63294.0
2021-08-02 09:50:00,56.21,56.23,55.72,55.77,39061.5,47.8929,47.9099,47.4754,47.518,39061.5
2021-08-02 10:00:00,55.72,55.81,55.61,55.68,93723.0,47.4754,47.5521,47.3817,47.4413,93723.0
2021-08-02 10:10:00,55.71,55.71,55.54,55.54,45616.5,47.4669,47.4669,47.322,47.322,45616.5
2021-08-02 10:20:00,55.56,55.68,55.49,55.5,164920.5,47.3391,47.4413,47.2794,47.2879,164920.5
2021-08-02 10:30:00,55.51,55.66,55.51,55.53,74241.0,47.2964,47.4243,47.2964,47.3135,74241.0
2021-08-02 10:40:00,55.51,55.55,55.41,55.41,47755.5,47.2964,47.3305,47.2112,47.2112,47755.5
2021-08-02 10:50:00,55.4,55.47,55.31,55.32,36382.5,47.2027,47.2624,47.126,47.1346,36382.5
2021-08-02 11:00:00,55.33,55.39,55.25,55.37,55947.0,47.1431,47.1942,47.0749,47.1772,55947.0
2021-08-02 11:10:00,55.37,55.41,55.27,55.33,54235.5,47.1772,47.2112,47.092,47.1431,54235.5
2021-08-02 11:20:00,55.32,55.35,55.22,55.26,30022.5,47.1346,47.1601,47.0494,47.0834,30022.5
2021-08-02 11:30:00,55.27,55.27,55.15,55.2,25993.5,47.092,47.092,46.9897,47.0323,25993.5
2021-08-02 11:40:00,55.18,55.19,55.07,55.09,66705.0,47.0153,47.0238,46.9216,46.9386,66705.0
2021-08-02 11:50:00,55.07,55.1,54.97,54.99,33283.5,46.9216,46.9471,46.8364,46.8534,33283.5
2021-08-02 12:00:00,54.99,55.01,54.95,54.99,27112.5,46.8534,46.8704,46.8193,46.8534,27112.5
2021-08-02 12:10:00,54.99,55.05,54.93,54.95,48091.5,46.8534,46.9045,46.8023,46.8193,48091.5
2021-08-02 12:20:00,54.95,54.97,54.87,54.97,21114.0,46.8193,46.8364,46.7511,46.8364,21114.0
2021-08-02 12:30:00,54.95,55.07,54.93,55.03,39628.5,46.8193,46.9216,46.8023,46.8875,39628.5
2021-08-02 12:40:00,55.02,55.02,54.96,55.01,29794.5,46.879,46.879,46.8278,46.8704,29794.5
2021-08-02 12:50:00,55.01,55.05,54.96,55.04,27411.0,46.8704,46.9045,46.8278,46.896,27411.0
2021-08-02 13:00:00,55.05,55.09,54.91,55.02,184470.0,46.9045,46.9386,46.7852,46.879,184470.0
2021-08-02 13:10:00,55.0,55.24,54.97,55.22,57903.0,46.8619,47.0664,46.8364,47.0494,57903.0
2021-08-02 13:20:00,55.22,55.29,55.17,55.29,30271.5,47.0494,47.109,47.0068,47.109,30271.5
2021-08-02 13:30:00,55.27,55.29,55.22,55.24,23074.5,47.092,47.109,47.0494,47.0664,23074.5
2021-08-02 13:40:00,55.23,55.25,55.13,55.13,35235.0,47.0579,47.0749,46.9727,46.9727,35235.0
2021-08-02 13:50:00,55.15,55.15,55.04,55.04,39946.5,46.9897,46.9897,46.896,46.896,39946.5
2021-08-02 14:00:00,55.03,55.2,55.02,55.17,54550.5,46.8875,47.0323,46.879,47.0068,54550.5
2021-08-02 14:10:00,55.16,55.31,55.15,55.23,95320.5,46.9982,47.126,46.9897,47.0579,95320.5
2021-08-02 14:20:00,55.21,55.23,55.14,55.14,115567.5,47.0408,47.0579,46.9812,46.9812,115567.5
2021-08-02 14:30:00,55.13,55.19,55.13,55.16,25039.5,46.9727,47.0238,46.9727,46.9982,25039.5
2021-08-02 14:40:00,55.15,55.17,55.09,55.13,37326.0,46.9897,47.0068,46.9386,46.9727,37326.0
2021-08-02 14:50:00,55.13,55.16,55.07,55.09,31240.5,46.9727,46.9982,46.9216,46.9386,31240.5
2021-08-02 15:00:00,55.05,55.07,55.02,55.02,41065.5,46.9045,46.9216,46.879,46.879,41065.5
2021-08-02 15:10:00,55.03,55.06,54.98,54.99,43866.0,46.8875,46.913,46.8449,46.8534,43866.0
2021-08-02 15:20:00,54.99,55.01,54.93,54.99,35875.5,46.8534,46.8704,46.8023,46.8534,35875.5
2021-08-02 15:30:00,55.0,55.01,54.87,54.91,68157.0,46.8619,46.8704,46.7511,46.7852,68157.0
2021-08-02 15:40:00,54.91,54.97,54.87,54.88,59680.5,46.7852,46.8364,46.7511,46.7597,59680.5
2021-08-02 15:50:00,54.89,54.93,54.65,54.7,384714.0,46.7682,46.8023,46.5637,46.6063,384714.0
2021-08-03 09:30:00,54.87,54.93,54.44,54.46,59257.5,46.7511,46.8023,46.3848,46.4018,59257.5
2021-08-03 09:40:00,54.37,54.37,54.01,54.01,23085.0,46.3251,46.3251,46.0184,46.0184,23085.0
2021-08-03 09:50:00,54.01,54.23,54.01,54.21,27567.0,46.0184,46.2058,46.0184,46.1888,27567.0
2021-08-03 10:00:00,54.22,54.57,54.22,54.53,20365.5,46.1973,46.4955,46.1973,46.4615,20365.5
2021-08-03 10:10:00,54.55,54.7,54.47,54.67,31939.5,46.4785,46.6063,46.4103,46.5807,31939.5
2021-08-03 10:20:00,54.7,55.09,54.65,55.08,48672.0,46.6063,46.9386,46.5637,46.9301,48672.0
2021-08-03 10:30:00,55.06,55.11,54.94,54.96,55905.0,46.913,46.9556,46.8108,46.8278,55905.0
2021-08-03 10:40:00,54.97,55.06,54.92,54.95,24052.5,46.8364,46.913,46.7937,46.8193,24052.5
2021-08-03 10:50:00,54.95,54.97,54.82,54.83,32245.5,46.8193,46.8364,46.7085,46.7171,32245.5
2021-08-03 11:00:00,54.85,54.87,54.77,54.79,64507.5,46.7341,46.7511,46.6659,46.683,64507.5
2021-08-03 11:10:00,54.77,54.91,54.75,54.79,46239.0,46.6659,46.7852,46.6489,46.683,46239.0
2021-08-03 11:20:00,54.8,54.89,54.75,54.87,66784.5,46.6915,46.7682,46.6489,46.7511,66784.5
2021-08-03 11:30:00,54.87,55.26,54.86,55.25,105847.5,46.7511,47.0834,46.7426,47.0749,105847.5
2021-08-03 11:40:00,55.25,55.49,55.23,55.28,55350.0,47.0749,47.2794,47.0579,47.1005,55350.0
2021-08-03 11:50:00,55.28,55.29,55.19,55.2,15753.0,47.1005,47.109,47.0238,47.0323,15753.0
2021-08-03 12:00:00,55.21,55.21,55.11,55.14,19941.0,47.0408,47.0408,46.9556,46.9812,19941.0
2021-08-03 12:10:00,55.13,55.15,55.01,55.01,29883.0,46.9727,46.9897,46.8704,46.8704,29883.0
2021-08-03 12:20:00,55.01,55.11,55.01,55.03,22345.5,46.8704,46.9556,46.8704,46.8875,22345.5
2021-08-03 12:30:00,55.03,55.08,55.01,55.05,32676.0,46.8875,46.9301,46.8704,46.9045,32676.0
2021-08-03 12:40:00,55.02,55.13,55.01,55.09,11352.0,46.879,46.9727,46.8704,46.9386,11352.0
2021-08-03 12:50:00,55.09,55.15,55.07,55.08,25872.0,46.9386,46.9897,46.9216,46.9301,25872.0
2021-08-03 13:00:00,55.08,55.15,55.06,55.08,19866.0,46.9301,46.9897,46.913,46.9301,19866.0
2021-08-03 13:10:00,55.07,55.09,55.01,55.03,85666.5,46.9216,46.9386,46.8704,46.8875,85666.5
2021-08-03 13:20:00,55.04,55.06,54.99,55.01,108669.0,46.896,46.913,46.8534,46.8704,108669.0
2021-08-03 13:30:00,55.01,55.27,54.97,55.27,109743.0,46.8704,47.092,46.8364,47.092,109743.0
2021-08-03 13:40:00,55.25,55.26,55.18,55.21,19453.5,47.0749,47.0834,47.0153,47.0408,19453.5
2021-08-03 13:50:00,55.21,55.29,55.19,55.21,19347.0,47.0408,47.109,47.0238,47.0408,19347.0
2021-08-03 14:00:00,55.21,55.23,55.17,55.21,43392.0,47.0408,47.0579,47.0068,47.0408,43392.0
2021-08-03 14:10:00,55.21,55.23,55.12,55.13,45630.0,47.0408,47.0579,46.9642,46.9727,45630.0
2021-08-03 14:20:00,55.12,55.16,55.09,55.09,37992.0,46.9642,46.9982,46.9386,46.9386,37992.0
2021-08-03 14:30:00,55.09,55.11,54.99,55.07,89947.5,46.9386,46.9556,46.8534,46.9216,89947.5
2021-08-03 14:40:00,55.09,55.09,55.0,55.01,28960.5,46.9386,46.9386,46.8619,46.8704,28960.5
2021-08-03 14:50:00,55.0,55.05,54.94,54.97,36669.0,46.8619,46.9045,46.8108,46.8364,36669.0
2021-08-03 15:00:00,54.96,55.04,54.89,55.0,189589.5,46.8278,46.896,46.7682,46.8619,189589.5
2021-08-03 15:10:00,55.0,55.02,54.95,54.99,259384.5,46.8619,46.879,46.8193,46.8534,259384.5
2021-08-03 15:20:00,54.98,55.03,54.89,54.93,217522.5,46.8449,46.8875,46.7682,46.8023,217522.5
2021-08-03 15:30:00,54.94,54.96,54.81,54.82,96540.0,46.8108,46.8278,46.7,46.7085,96540.0
2021-08-03 15:40:00,54.82,54.83,54.73,54.75,275085.0,46.7085,46.7171,46.6319,46.6489,275085.0
2021-08-03 15:50:00,54.76,54.81,54.49,54.55,1031601.0,46.6574,46.7,46.4274,46.4785,1031601.0
2021-08-04 09:30:00,54.4,54.66,54.15,54.65,272112.0,46.3507,46.5722,46.1377,46.5637,272112.0
2021-08-04 09:40:00,54.61,54.79,54.57,54.69,57136.5,46.5296,46.683,46.4955,46.5978,57136.5
2021-08-04 09:50:00,54.67,54.75,54.46,54.51,42033.0,46.5807,46.6489,46.4018,46.4444,42033.0
2021-08-04 10:00:00,54.52,54.74,54.51,54.57,69345.0,46.4529,46.6404,46.4444,46.4955,69345.0
2021-08-04 10:10:00,54.57,54.64,54.43,54.43,116625.0,46.4955,46.5552,46.3763,46.3763,116625.0
2021-08-04 10:20:00,54.45,54.45,54.23,54.25,84655.5,46.3933,46.3933,46.2058,46.2229,84655.5
2021-08-04 10:30:00,54.23,54.24,54.09,54.24,61819.5,46.2058,46.2144,46.0866,46.2144,61819.5
2021-08-04 10:40:00,54.23,54.41,54.22,54.27,161022.0,46.2058,46.3592,46.1973,46.2399,161022.0
2021-08-04 10:50:00,54.26,54.32,54.19,54.2,35581.5,46.2314,46.2825,46.1718,46.1803,35581.5
2021-08-04 11:00:00,54.2,54.45,54.08,54.4,63111.0,46.1803,46.3933,46.078,46.3507,63111.0
2021-08-04 11:10:00,54.39,54.57,54.36,54.51,86029.5,46.3422,46.4955,46.3166,46.4444,86029.5
2021-08-04 11:20:00,54.51,54.51,54.3,54.32,43728.0,46.4444,46.4444,46.2655,46.2825,43728.0
2021-08-04 11:30:00,54.31,54.31,54.17,54.22,47809.5,46.274,46.274,46.1547,46.1973,47809.5
2021-08-04 11:40:00,54.22,54.23,54.1,54.1,55236.0,46.1973,46.2058,46.0951,46.0951,55236.0
2021-08-04 11:50:00,54.09,54.17,54.05,54.12,65256.0,46.0866,46.1547,46.0525,46.1121,65256.0
2021-08-04 12:00:00,54.11,54.2,54.08,54.19,145005.0,46.1036,46.1803,46.078,46.1718,145005.0
2021-08-04 12:10:00,54.19,54.23,54.11,54.17,36517.5,46.1718,46.2058,46.1036,46.1547,36517.5
2021-08-04 12:20:00,54.15,54.16,53.99,54.03,73144.5,46.1377,46.1462,46.0014,46.0354,73144.5
2021-08-04 12:30:00,54.03,54.07,53.97,54.04,22156.5,46.0354,46.0695,45.9843,46.044,22156.5
2021-08-04 12:40:00,54.03,54.05,53.96,54.02,35637.0,46.0354,46.0525,45.9758,46.0269,35637.0
2021-08-04 12:50:00,54.02,54.12,54.0,54.12,25560.0,46.0269,46.1121,46.0099,46.1121,25560.0
2021-08-04 13:00:00,54.12,54.17,54.05,54.17,29844.0,46.1121,46.1547,46.0525,46.1547,29844.0
2021-08-04 13:10:00,54.17,54.24,54.15,54.2,34782.0,46.1547,46.2144,46.1377,46.1803,34782.0
2021-08-04 13:20:00,54.2,54.29,54.17,54.2,97629.0,46.1803,46.257,46.1547,46.1803,97629.0
2021-08-04 13:30:00,54.21,54.27,54.15,54.24,98845.5,46.1888,46.2399,46.1377,46.2144,98845.5
2021-08-04 13:40:00,54.25,54.31,54.22,54.28,59800.5,46.2229,46.274,46.1973,46.2484,59800.5
2021-08-04 13:50:00,54.29,54.33,54.25,54.27,56634.0,46.257,46.291,46.2229,46.2399,56634.0
2021-08-04 14:00:00,54.27,54.35,54.22,54.35,65218.5,46.2399,46.3081,46.1973,46.3081,65218.5
2021-08-04 14:10:00,54.38,54.43,54.29,54.29,34287.0,46.3337,46.3763,46.257,46.257,34287.0
2021-08-04 14:20:00,54.29,54.29,54.14,54.17,139840.5,46.257,46.257,46.1292,46.1547,139840.5
2021-08-04 14:30:00,54.17,54.19,54.1,54.19,127269.0,46.1547,46.1718,46.0951,46.1718,127269.0
2021-08-04 14:40:00,54.19,54.25,54.16,54.2,94434.0,46.1718,46.2229,46.1462,46.1803,94434.0
2021-08-04 14:50:00,54.2,54.33,54.17,54.29,209746.5,46.1803,46.291,46.1547,46.257,209746.5
2021-08-04 15:00:00,54.28,54.39,54.25,54.36,53980.5,46.2484,46.3422,46.2229,46.3166,53980.5
2021-08-04 15:10:00,54.37,54.39,54.33,54.39,54499.5,46.3251,46.3422,46.291,46.3422,54499.5
2021-08-04 15:20:00,54.39,54.39,54.29,54.36,81460.5,46.3422,46.3422,46.257,46.3166,81460.5
2021-08-04 15:30:00,54.37,54.47,54.35,54.39,77709.0,46.3251,46.4103,46.3081,46.3422,77709.0
2021-08-04 15:40:00,54.38,54.43,54.31,54.36,232513.5,46.3337,46.3763,46.274,46.3166,232513.5
2021-08-04 15:50:00,54.37,54.43,54.05,54.06,712255.5,46.3251,46.3763,46.0525,46.061,712255.5
2021-08-05 09:30:00,54.36,54.43,54.11,54.27,49806.0,46.3166,46.3763,46.1036,46.2399,49806.0
2021-08-05 09:40:00,54.25,54.36,54.0,54.07,18843.0,46.2229,46.3166,46.0099,46.0695,18843.0
2021-08-05 09:50:00,54.07,54.11,53.93,53.98,87315.0,46.0695,46.1036,45.9502,45.9928,87315.0
2021-08-05 10:00:00,53.99,53.99,53.8,53.81,37461.0,46.0014,46.0014,45.8395,45.848,37461.0
2021-08-05 10:10:00,53.81,53.85,53.67,53.67,25437.0,45.848,45.8821,45.7287,45.7287,25437.0
2021-08-05 10:20:00,53.65,53.75,53.61,53.69,163701.0,45.7117,45.7969,45.6776,45.7457,163701.0
2021-08-05 10:30:00,53.65,53.69,53.62,53.67,46107.0,45.7117,45.7457,45.6861,45.7287,46107.0
2021-08-05 10:40:00,53.67,53.71,53.57,53.62,95920.5,45.7287,45.7628,45.6435,45.6861,95920.5
2021-08-05 10:50:00,53.61,53.71,53.58,53.59,118374.0,45.6776,45.7628,45.652,45.6605,118374.0
2021-08-05 11:00:00,53.59,53.63,53.56,53.57,156223.5,45.6605,45.6946,45.635,45.6435,156223.5
2021-08-05 11:10:00,53.58,53.82,53.57,53.82,103624.5,45.652,45.8565,45.6435,45.8565,103624.5
2021-08-05 11:20:00,53.84,53.87,53.68,53.74,80538.0,45.8736,45.8991,45.7372,45.7883,80538.0
2021-08-05 11:30:00,53.74,53.77,53.67,53.71,129913.5,45.7883,45.8139,45.7287,45.7628,129913.5
2021-08-05 11:40:00,53.71,53.71,53.53,53.56,101163.0,45.7628,45.7628,45.6094,45.635,101163.0
2021-08-05 11:50:00,53.58,53.67,53.55,53.59,32626.5,45.652,45.7287,45.6265,45.6605,32626.5
2021-08-05 12:00:00,53.58,53.67,53.56,53.63,122833.5,45.652,45.7287,45.635,45.6946,122833.5
2021-08-05 12:10:00,53.63,53.65,53.55,53.59,125059.5,45.6946,45.7117,45.6265,45.6605,125059.5
2021-08-05 12:20:00,53.59,53.8,53.57,53.75,118752.0,45.6605,45.8395,45.6435,45.7969,118752.0
2021-08-05 12:30:00,53.76,53.76,53.65,53.69,41661.0,45.8054,45.8054,45.7117,45.7457,41661.0
2021-08-05 12:40:00,53.68,53.69,53.59,53.59,63928.5,45.7372,45.7457,45.6605,45.6605,63928.5
2021-08-05 12:50:00,53.6,53.61,53.52,53.55,34878.0,45.6691,45.6776,45.6009,45.6265,34878.0
2021-08-05 13:00:00,53.54,53.57,53.43,53.45,96702.0,45.6179,45.6435,45.5242,45.5413,96702.0
2021-08-05 13:10:00,53.44,53.51,53.41,53.51,140385.0,45.5327,45.5924,45.5072,45.5924,140385.0
2021-08-05 13:20:00,53.53,53.61,53.52,53.56,95517.0,45.6094,45.6776,45.6009,45.635,95517.0
2021-08-05 13:30:00,53.55,53.61,53.53,53.55,27420.0,45.6265,45.6776,45.6094,45.6265,27420.0
2021-08-05 13:40:00,53.56,53.73,53.54,53.72,23635.5,45.635,45.7798,45.6179,45.7713,23635.5
2021-08-05 13:50:00,53.71,53.73,53.62,53.63,44724.0,45.7628,45.7798,45.6861,45.6946,44724.0
2021-08-05 14:00:00,53.63,53.67,53.54,53.63,152856.0,45.6946,45.7287,45.6179,45.6946,152856.0
2021-08-05 14:10:00,53.64,53.65,53.56,53.57,56323.5,45.7031,45.7117,45.635,45.6435,56323.5
2021-08-05 14:20:00,53.57,53.58,53.45,53.46,171945.0,45.6435,45.652,45.5413,45.5498,171945.0
2021-08-05 14:30:00,53.46,53.61,53.45,53.58,56071.5,45.5498,45.6776,45.5413,45.652,56071.5
2021-08-05 14:40:00,53.59,53.61,53.55,53.57,24198.0,45.6605,45.6776,45.6265,45.6435,24198.0
2021-08-05 14:50:00,53.56,53.61,53.55,53.57,25336.5,45.635,45.6776,45.6265,45.6435,25336.5
2021-08-05 15:00:00,53.55,53.66,53.53,53.65,35839.5,45.6265,45.7202,45.6094,45.7117,35839.5
2021-08-05 15:10:00,53.64,53.67,53.57,53.59,31641.0,45.7031,45.7287,45.6435,45.6605,31641.0
2021-08-05 15:20:00,53.58,53.58,53.49,53.55,33594.0,45.652,45.652,45.5753,45.6265,33594.0
2021-08-05 15:30:00,53.56,53.59,53.51,53.53,164533.5,45.635,45.6605,45.5924,45.6094,164533.5
2021-08-05 15:40:00,53.53,53.65,53.49,53.56,153222.0,45.6094,45.7117,45.5753,45.635,153222.0
2021-08-05 15:50:00,53.57,53.61,53.33,53.39,722400.0,45.6435,45.6776,45.439,45.4901,722400.0
2021-08-06 09:30:00,53.8,53.99,53.45,53.49,99276.0,45.8395,46.0014,45.5413,45.5753,99276.0
2021-08-06 09:40:00,53.53,53.77,53.51,53.61,38880.0,45.6094,45.8139,45.5924,45.6776,38880.0
2021-08-06 09:50:00,53.54,53.64,53.41,53.57,40317.0,45.6179,45.7031,45.5072,45.6435,40317.0
2021-08-06 10:00:00,53.55,53.67,53.48,53.57,55579.5,45.6265,45.7287,45.5668,45.6435,55579.5
2021-08-06 10:10:00,53.57,53.59,53.43,53.53,58782.0,45.6435,45.6605,45.5242,45.6094,58782.0
2021-08-06 10:20:00,53.53,53.7,53.51,53.65,27301.5,45.6094,45.7543,45.5924,45.7117,27301.5
2021-08-06 10:30:00,53.65,53.67,53.53,53.58,43267.5,45.7117,45.7287,45.6094,45.652,43267.5
2021-08-06 10:40:00,53.58,53.63,53.46,53.47,86911.5,45.652,45.6946,45.5498,45.5583,86911.5
2021-08-06 10:50:00,53.46,53.64,53.44,53.63,148290.0,45.5498,45.7031,45.5327,45.6946,148290.0
2021-08-06 11:00:00,53.64,53.77,53.63,53.74,81204.0,45.7031,45.8139,45.6946,45.7883,81204.0
2021-08-06 11:10:00,53.75,53.83,53.63,53.68,88269.0,45.7969,45.865,45.6946,45.7372,88269.0
2021-08-06 11:20:00,53.68,53.77,53.65,53.7,93483.0,45.7372,45.8139,45.7117,45.7543,93483.0
2021-08-06 11:30:00,53.71,53.71,53.61,53.63,26826.0,45.7628,45.7628,45.6776,45.6946,26826.0
2021-08-06 11:40:00,53.62,53.65,53.57,53.59,57276.0,45.6861,45.7117,45.6435,45.6605,57276.0
2021-08-06 11:50:00,53.61,53.69,53.55,53.64,36912.0,45.6776,45.7457,45.6265,45.7031,36912.0
2021-08-06 12:00:00,53.64,53.65,53.57,53.57,34272.0,45.7031,45.7117,45.6435,45.6435,34272.0
2021-08-06 12:10:00,53.58,53.61,53.47,53.61,67549.5,45.652,45.6776,45.5583,45.6776,67549.5
2021-08-06 12:20:00,53.61,53.68,53.57,53.57,147841.5,45.6776,45.7372,45.6435,45.6435,147841.5
2021-08-06 12:30:00,53.56,53.71,53.54,53.67,101595.0,45.635,45.7628,45.6179,45.7287,101595.0
2021-08-06 12:40:00,53.67,53.68,53.62,53.67,19020.0,45.7287,45.7372,45.6861,45.7287,19020.0
2021-08-06 12:50:00,53.67,53.81,53.67,53.77,17673.0,45.7287,45.848,45.7287,45.8139,17673.0
2021-08-06 13:00:00,53.77,53.77,53.63,53.63,42141.0,45.8139,45.8139,45.6946,45.6946,42141.0
2021-08-06 13:10:00,53.63,53.64,53.52,53.57,114795.0,45.6946,45.7031,45.6009,45.6435,114795.0
2021-08-06 13:20:00,53.59,53.68,53.57,53.61,431931.0,45.6605,45.7372,45.6435,45.6776,431931.0
2021-08-06 13:30:00,53.62,53.64,53.53,53.57,88146.0,45.6861,45.7031,45.6094,45.6435,88146.0
2021-08-06 13:40:00,53.56,53.59,53.51,53.51,51528.0,45.635,45.6605,45.5924,45.5924,51528.0
2021-08-06 13:50:00,53.51,53.56,53.51,53.53,25893.0,45.5924,45.635,45.5924,45.6094,25893.0
2021-08-06 14:00:00,53.53,53.59,53.51,53.59,22225.5,45.6094,45.6605,45.5924,45.6605,22225.5
2021-08-06 14:10:00,53.59,53.65,53.56,53.64,38023.5,45.6605,45.7117,45.635,45.7031,38023.5
2021-08-06 14:20:00,53.63,53.65,53.6,53.6,141358.5,45.6946,45.7117,45.6691,45.6691,141358.5
2021-08-06 14:30:00,53.61,53.63,53.54,53.58,30855.0,45.6776,45.6946,45.6179,45.652,30855.0
2021-08-06 14:40:00,53.57,53.66,53.55,53.6,59140.5,45.6435,45.7202,45.6265,45.6691,59140.5
2021-08-06 14:50:00,53.6,53.63,53.53,53.55,27691.5,45.6691,45.6946,45.6094,45.6265,27691.5
2021-08-06 15:00:00,53.55,53.61,53.54,53.59,82132.5,45.6265,45.6776,45.6179,45.6605,82132.5
2021-08-06 15:10:00,53.59,53.61,53.53,53.55,26542.5,45.6605,45.6776,45.6094,45.6265,26542.5
2021-08-06 15:20:00,53.55,53.61,53.55,53.59,37638.0,45.6265,45.6776,45.6265,45.6605,37638.0
2021-08-06 15:30:00,53.59,53.59,53.48,53.51,43723.5,45.6605,45.6605,45.5668,45.5924,43723.5
2021-08-06 15:40:00,53.51,53.58,53.43,53.55,189339.0,45.5924,45.652,45.5242,45.6265,189339.0
2021-08-06 15:50:00,53.55,53.6,53.31,53.34,647914.5,45.6265,45.6691,45.422,45.4475,647914.5
2021-08-09 09:30:00,53.28,53.33,53.02,53.23,66535.5,45.3964,45.439,45.1749,45.3538,66535.5
2021-08-09 09:40:00,53.27,53.32,53.14,53.27,31654.5,45.3879,45.4305,45.2771,45.3879,31654.5
2021-08-09 09:50:00,53.27,53.38,53.23,53.37,43321.5,45.3879,45.4816,45.3538,45.4731,43321.5
2021-08-09 10:00:00,53.35,53.47,53.28,53.29,56428.5,45.4561,45.5583,45.3964,45.4049,56428.5
2021-08-09 10:10:00,53.27,53.27,53.1,53.16,68323.5,45.3879,45.3879,45.243,45.2942,68323.5
2021-08-09 10:20:00,53.17,53.33,53.13,53.3,36436.5,45.3027,45.439,45.2686,45.4135,36436.5
2021-08-09 10:30:00,53.29,53.4,53.23,53.39,105856.5,45.4049,45.4987,45.3538,45.4901,105856.5
2021-08-09 10:40:00,53.39,53.47,53.29,53.43,84249.0,45.4901,45.5583,45.4049,45.5242,84249.0
2021-08-09 10:50:00,53.41,53.44,53.32,53.41,81213.0,45.5072,45.5327,45.4305,45.5072,81213.0
2021-08-09 11:00:00,53.4,53.4,53.25,53.28,38224.5,45.4987,45.4987,45.3709,45.3964,38224.5
2021-08-09 11:10:00,53.29,53.45,53.27,53.37,76729.5,45.4049,45.5413,45.3879,45.4731,76729.5
2021-08-09 11:20:00,53.37,53.55,53.36,53.55,86109.0,45.4731,45.6265,45.4646,45.6265,86109.0
2021-08-09 11:30:00,53.53,53.63,53.53,53.61,49474.5,45.6094,45.6946,45.6094,45.6776,49474.5
2021-08-09 11:40:00,53.61,53.65,53.58,53.61,134863.5,45.6776,45.7117,45.652,45.6776,134863.5
2021-08-09 11:50:00,53.61,53.85,53.59,53.8,423616.5,45.6776,45.8821,45.6605,45.8395,423616.5
2021-08-09 12:00:00,53.81,53.81,53.71,53.74,98227.5,45.848,45.848,45.7628,45.7883,98227.5
2021-08-09 12:10:00,53.75,53.87,53.73,53.87,77163.0,45.7969,45.8991,45.7798,45.8991,77163.0
2021-08-09 12:20:00,53.87,53.9,53.81,53.83,28227.0,45.8991,45.9247,45.848,45.865,28227.0
2021-08-09 12:30:00,53.84,53.84,53.72,53.81,47169.0,45.8736,45.8736,45.7713,45.848,47169.0
2021-08-09 12:40:00,53.81,53.86,53.75,53.77,74227.5,45.848,45.8906,45.7969,45.8139,74227.5
2021-08-09 12:50:00,53.77,53.81,53.76,53.8,38281.5,45.8139,45.848,45.8054,45.8395,38281.5
2021-08-09 13:00:00,53.79,53.81,53.73,53.75,40374.0,45.8309,45.848,45.7798,45.7969,40374.0
2021-08-09 13:10:00,53.73,53.8,53.71,53.77,29986.5,45.7798,45.8395,45.7628,45.8139,29986.5
2021-08-09 13:20:00,53.77,53.8,53.74,53.75,27336.0,45.8139,45.8395,45.7883,45.7969,27336.0
2021-08-09 13:30:00,53.75,53.77,53.7,53.73,71800.5,45.7969,45.8139,45.7543,45.7798,71800.5
2021-08-09 13:40:00,53.73,53.83,53.73,53.79,37710.0,45.7798,45.865,45.7798,45.8309,37710.0
2021-08-09 13:50:00,53.79,53.86,53.77,53.82,25869.0,45.8309,45.8906,45.8139,45.8565,25869.0
2021-08-09 14:00:00,53.82,53.94,53.82,53.94,139975.5,45.8565,45.9588,45.8565,45.9588,139975.5
2021-08-09 14:10:00,53.93,53.93,53.83,53.86,105006.0,45.9502,45.9502,45.865,45.8906,105006.0
2021-08-09 14:20:00,53.86,53.87,53.81,53.83,82761.0,45.8906,45.8991,45.848,45.865,82761.0
2021-08-09 14:30:00,53.83,53.83,53.71,53.73,289089.0,45.865,45.865,45.7628,45.7798,289089.0
2021-08-09 14:40:00,53.73,53.74,53.65,53.68,120360.0,45.7798,45.7883,45.7117,45.7372,120360.0
2021-08-09 14:50:00,53.68,53.7,53.64,53.67,34582.5,45.7372,45.7543,45.7031,45.7287,34582.5
2021-08-09 15:00:00,53.66,53.69,53.59,53.63,138669.0,45.7202,45.7457,45.6605,45.6946,138669.0
2021-08-09 15:10:00,53.63,53.71,53.61,53.69,44716.5,45.6946,45.7628,45.6776,45.7457,44716.5
2021-08-09 15:20:00,53.69,53.69,53.55,53.59,112795.5,45.7457,45.7457,45.6265,45.6605,112795.5
2021-08-09 15:30:00,53.59,53.61,53.55,53.59,92260.5,45.6605,45.6776,45.6265,45.6605,92260.5
2021-08-09 15:40:00,53.59,53.59,53.52,53.53,115150.5,45.6605,45.6605,45.6009,45.6094,115150.5
2021-08-09 15:50:00,53.52,53.53,53.25,53.27,824611.5,45.6009,45.6094,45.3709,45.3879,824611.5
2021-08-10 09:30:00,53.31,53.36,53.13,53.21,67971.0,45.422,45.4646,45.2686,45.3368,67971.0
2021-08-10 09:40:00,53.21,53.33,53.01,53.01,24612.0,45.3368,45.439,45.1664,45.1664,24612.0
2021-08-10 09:50:00,53.03,53.07,52.92,53.05,82516.5,45.1834,45.2175,45.0897,45.2004,82516.5
2021-08-10 10:00:00,53.03,53.23,52.82,53.22,78802.5,45.1834,45.3538,45.0045,45.3453,78802.5
2021-08-10 10:10:00,53.2,53.39,53.17,53.33,98053.5,45.3282,45.4901,45.3027,45.439,98053.5
2021-08-10 10:20:00,53.33,53.51,53.33,53.43,158971.5,45.439,45.5924,45.439,45.5242,158971.5
2021-08-10 10:30:00,53.47,53.58,53.41,53.54,86472.0,45.5583,45.652,45.5072,45.6179,86472.0
2021-08-10 10:40:00,53.53,53.61,53.49,53.53,118122.0,45.6094,45.6776,45.5753,45.6094,118122.0
2021-08-10 10:50:00,53.53,53.67,53.52,53.63,146332.5,45.6094,45.7287,45.6009,45.6946,146332.5
2021-08-10 11:00:00,53.64,53.65,53.5,53.62,224820.0,45.7031,45.7117,45.5839,45.6861,224820.0
2021-08-10 11:10:00,53.62,53.67,53.52,53.65,124108.5,45.6861,45.7287,45.6009,45.7117,124108.5
2021-08-10 11:20:00,53.65,53.82,53.63,53.8,104908.5,45.7117,45.8565,45.6946,45.8395,104908.5
2021-08-10 11:30:00,53.81,53.83,53.69,53.71,84525.0,45.848,45.865,45.7457,45.7628,84525.0
2021-08-10 11:40:00,53.7,53.71,53.58,53.63,144162.0,45.7543,45.7628,45.652,45.6946,144162.0
2021-08-10 11:50:00,53.63,53.67,53.59,53.65,64537.5,45.6946,45.7287,45.6605,45.7117,64537.5
2021-08-10 12:00:00,53.67,53.69,53.51,53.54,86130.0,45.7287,45.7457,45.5924,45.6179,86130.0
2021-08-10 12:10:00,53.55,53.56,53.45,53.51,70186.5,45.6265,45.635,45.5413,45.5924,70186.5
2021-08-10 12:20:00,53.51,53.58,53.5,53.53,42252.0,45.5924,45.652,45.5839,45.6094,42252.0
2021-08-10 12:30:00,53.53,53.57,53.47,53.53,52630.5,45.6094,45.6435,45.5583,45.6094,52630.5
2021-08-10 12:40:00,53.53,53.59,53.52,53.54,48073.5,45.6094,45.6605,45.6009,45.6179,48073.5
2021-08-10 12:50:00,53.54,53.54,53.49,53.49,25374.0,45.6179,45.6179,45.5753,45.5753,25374.0
2021-08-10 13:00:00,53.5,53.56,53.46,53.52,58270.5,45.5839,45.635,45.5498,45.6009,58270.5
2021-08-10 13:10:00,53.52,53.6,53.51,53.6,26566.5,45.6009,45.6691,45.5924,45.6691,26566.5
2021-08-10 13:20:00,53.6,53.63,53.57,53.61,22009.5,45.6691,45.6946,45.6435,45.6776,22009.5
2021-08-10 13:30:00,53.61,53.67,53.58,53.65,68329.5,45.6776,45.7287,45.652,45.7117,68329.5
2021-08-10 13:40:00,53.65,53.68,53.57,53.59,38686.5,45.7117,45.7372,45.6435,45.6605,38686.5
2021-08-10 13:50:00,53.59,53.65,53.55,53.65,47400.0,45.6605,45.7117,45.6265,45.7117,47400.0
2021-08-10 14:00:00,53.64,53.8,53.62,53.79,81229.5,45.7031,45.8395,45.6861,45.8309,81229.5
2021-08-10 14:10:00,53.77,53.82,53.68,53.73,45249.0,45.8139,45.8565,45.7372,45.7798,45249.0
2021-08-10 14:20:00,53.73,53.8,53.71,53.79,29605.5,45.7798,45.8395,45.7628,45.8309,29605.5
2021-08-10 14:30:00,53.79,53.83,53.75,53.76,17784.0,45.8309,45.865,45.7969,45.8054,17784.0
2021-08-10 14:40:00,53.77,53.77,53.66,53.67,39811.5,45.8139,45.8139,45.7202,45.7287,39811.5
2021-08-10 14:50:00,53.68,53.69,53.65,53.66,34297.5,45.7372,45.7457,45.7117,45.7202,34297.5
2021-08-10 15:00:00,53.65,53.68,53.64,53.67,25950.0,45.7117,45.7372,45.7031,45.7287,25950.0
2021-08-10 15:10:00,53.67,53.67,53.56,53.57,24531.0,45.7287,45.7287,45.635,45.6435,24531.0
2021-08-10 15:20:00,53.59,53.64,53.58,53.61,23826.0,45.6605,45.7031,45.652,45.6776,23826.0
2021-08-10 15:30:00,53.62,53.63,53.55,53.61,50239.5,45.6861,45.6946,45.6265,45.6776,50239.5
2021-08-10 15:40:00,53.62,53.65,53.57,53.6,86917.5,45.6861,45.7117,45.6435,45.6691,86917.5
2021-08-10 15:50:00,53.59,53.66,53.16,53.17,870406.5,45.6605,45.7202,45.2942,45.3027,870406.5
2021-08-11 09:30:00,53.53,53.64,53.33,53.54,70627.5,45.6094,45.7031,45.439,45.6179,70627.5
2021-08-11 09:40:00,53.62,53.95,53.59,53.91,29836.5,45.6861,45.9673,45.6605,45.9332,29836.5
2021-08-11 09:50:00,53.91,54.04,53.88,53.95,81963.0,45.9332,46.044,45.9076,45.9673,81963.0
2021-08-11 10:00:00,53.99,54.06,53.89,54.02,53842.5,46.0014,46.061,45.9162,46.0269,53842.5
2021-08-11 10:10:00,54.03,54.27,54.0,54.15,53832.0,46.0354,46.2399,46.0099,46.1377,53832.0
2021-08-11 10:20:00,54.15,54.2,54.03,54.1,65962.5,46.1377,46.1803,46.0354,46.0951,65962.5
2021-08-11 10:30:00,54.09,54.13,54.03,54.06,53359.5,46.0866,46.1206,46.0354,46.061,53359.5
2021-08-11 10:40:00,54.07,54.39,54.06,54.39,104176.5,46.0695,46.3422,46.061,46.3422,104176.5
2021-08-11 10:50:00,54.37,54.49,54.25,54.44,180285.0,46.3251,46.4274,46.2229,46.3848,180285.0
2021-08-11 11:00:00,54.45,54.53,54.39,54.47,88111.5,46.3933,46.4615,46.3422,46.4103,88111.5
2021-08-11 11:10:00,54.46,54.58,54.39,54.57,86833.5,46.4018,46.5041,46.3422,46.4955,86833.5
2021-08-11 11:20:00,54.57,54.71,54.56,54.59,56922.0,46.4955,46.6148,46.487,46.5126,56922.0
2021-08-11 11:30:00,54.58,54.77,54.52,54.73,69976.5,46.5041,46.6659,46.4529,46.6319,69976.5
2021-08-11 11:40:00,54.73,54.79,54.66,54.79,45975.0,46.6319,46.683,46.5722,46.683,45975.0
2021-08-11 11:50:00,54.77,54.79,54.69,54.69,25746.0,46.6659,46.683,46.5978,46.5978,25746.0
2021-08-11 12:00:00,54.71,54.71,54.63,54.65,23976.0,46.6148,46.6148,46.5467,46.5637,23976.0
2021-08-11 12:10:00,54.65,54.72,54.62,54.71,30550.5,46.5637,46.6233,46.5381,46.6148,30550.5
2021-08-11 12:20:00,54.71,54.71,54.59,54.61,18760.5,46.6148,46.6148,46.5126,46.5296,18760.5
2021-08-11 12:30:00,54.61,54.67,54.58,54.65,13522.5,46.5296,46.5807,46.5041,46.5637,13522.5
2021-08-11 12:40:00,54.65,54.67,54.6,54.64,34168.5,46.5637,46.5807,46.5211,46.5552,34168.5
2021-08-11 12:50:00,54.64,54.73,54.64,54.73,28039.5,46.5552,46.6319,46.5552,46.6319,28039.5
2021-08-11 13:00:00,54.74,54.77,54.62,54.73,31896.0,46.6404,46.6659,46.5381,46.6319,31896.0
2021-08-11 13:10:00,54.73,54.83,54.73,54.82,47629.5,46.6319,46.7171,46.6319,46.7085,47629.5
2021-08-11 13:20:00,54.82,54.86,54.8,54.8,20743.5,46.7085,46.7426,46.6915,46.6915,20743.5
2021-08-11 13:30:00,54.81,54.99,54.81,54.99,108967.5,46.7,46.8534,46.7,46.8534,108967.5
2021-08-11 13:40:00,54.99,55.09,54.99,55.05,46033.5,46.8534,46.9386,46.8534,46.9045,46033.5
2021-08-11 13:50:00,55.06,55.11,55.02,55.03,44350.5,46.913,46.9556,46.879,46.8875,44350.5
2021-08-11 14:00:00,55.03,55.08,54.97,55.03,55474.5,46.8875,46.9301,46.8364,46.8875,55474.5
2021-08-11 14:10:00,55.03,55.06,54.99,54.99,27027.0,46.8875,46.913,46.8534,46.8534,27027.0
2021-08-11 14:20:00,55.01,55.09,54.99,55.03,26064.0,46.8704,46.9386,46.8534,46.8875,26064.0
2021-08-11 14:30:00,55.02,55.05,54.99,55.0,38044.5,46.879,46.9045,46.8534,46.8619,38044.5
2021-08-11 14:40:00,55.01,55.01,54.92,54.97,29427.0,46.8704,46.8704,46.7937,46.8364,29427.0
2021-08-11 14:50:00,54.98,55.0,54.94,54.99,39252.0,46.8449,46.8619,46.8108,46.8534,39252.0
2021-08-11 15:00:00,54.99,55.06,54.95,54.99,51379.5,46.8534,46.913,46.8193,46.8534,51379.5
2021-08-11 15:10:00,54.99,55.07,54.97,55.06,48909.0,46.8534,46.9216,46.8364,46.913,48909.0
2021-08-11 15:20:00,55.07,55.09,55.05,55.06,55864.5,46.9216,46.9386,46.9045,46.913,55864.5
2021-08-11 15:30:00,55.06,55.07,55.02,55.03,58800.0,46.913,46.9216,46.879,46.8875,58800.0
2021-08-11 15:40:00,55.03,55.07,54.98,55.07,114115.5,46.8875,46.9216,46.8449,46.9216,114115.5
2021-08-11 15:50:00,55.07,55.2,55.05,55.2,368748.0,46.9216,47.0323,46.9045,47.0323,368748.0
2021-08-12 09:30:00,55.19,55.24,54.82,55.19,117811.5,47.0238,47.0664,46.7085,47.0238,117811.5
2021-08-12 09:40:00,55.2,55.47,55.15,55.33,81301.5,47.0323,47.2624,46.9897,47.1431,81301.5
2021-08-12 09:50:00,55.32,55.33,55.02,55.22,89827.5,47.1346,47.1431,46.879,47.0494,89827.5
2021-08-12 10:00:00,55.23,55.23,55.13,55.17,52936.5,47.0579,47.0579,46.9727,47.0068,52936.5
2021-08-12 10:10:00,55.15,55.29,55.12,55.17,97237.5,46.9897,47.109,46.9642,47.0068,97237.5
2021-08-12 10:20:00,55.11,55.32,55.05,55.25,43444.5,46.9556,47.1346,46.9045,47.0749,43444.5
2021-08-12 10:30:00,55.25,55.36,55.19,55.35,40581.0,47.0749,47.1686,47.0238,47.1601,40581.0
2021-08-12 10:40:00,55.35,55.39,55.12,55.12,46936.5,47.1601,47.1942,46.9642,46.9642,46936.5
2021-08-12 10:50:00,55.1,55.11,54.84,54.84,25494.0,46.9471,46.9556,46.7256,46.7256,25494.0
2021-08-12 11:00:00,54.85,54.88,54.71,54.71,30946.5,46.7341,46.7597,46.6148,46.6148,30946.5
2021-08-12 11:10:00,54.7,54.76,54.62,54.67,31252.5,46.6063,46.6574,46.5381,46.5807,31252.5
2021-08-12 11:20:00,54.68,54.75,54.67,54.71,32871.0,46.5893,46.6489,46.5807,46.6148,32871.0
2021-08-12 11:30:00,54.71,54.71,54.65,54.71,20037.0,46.6148,46.6148,46.5637,46.6148,20037.0
2021-08-12 11:40:00,54.69,54.69,54.55,54.57,21805.5,46.5978,46.5978,46.4785,46.4955,21805.5
2021-08-12 11:50:00,54.57,54.6,54.55,54.55,16081.5,46.4955,46.5211,46.4785,46.4785,16081.5
2021-08-12 12:00:00,54.57,54.75,54.57,54.74,22092.0,46.4955,46.6489,46.4955,46.6404,22092.0
2021-08-12 12:10:00,54.73,54.75,54.67,54.73,35545.5,46.6319,46.6489,46.5807,46.6319,35545.5
2021-08-12 12:20:00,54.73,54.73,54.66,54.73,13288.5,46.6319,46.6319,46.5722,46.6319,13288.5
2021-08-12 12:30:00,54.71,54.82,54.71,54.82,8865.0,46.6148,46.7085,46.6148,46.7085,8865.0
2021-08-12 12:40:00,54.82,54.84,54.77,54.77,9835.5,46.7085,46.7256,46.6659,46.6659,9835.5
2021-08-12 12:50:00,54.75,54.78,54.69,54.75,14077.5,46.6489,46.6745,46.5978,46.6489,14077.5
2021-08-12 13:00:00,54.73,54.73,54.59,54.61,19330.5,46.6319,46.6319,46.5126,46.5296,19330.5
2021-08-12 13:10:00,54.61,54.63,54.57,54.59,17290.5,46.5296,46.5467,46.4955,46.5126,17290.5
2021-08-12 13:20:00,54.61,54.63,54.56,54.57,13747.5,46.5296,46.5467,46.487,46.4955,13747.5
2021-08-12 13:30:00,54.57,54.62,54.55,54.61,18613.5,46.4955,46.5381,46.4785,46.5296,18613.5
2021-08-12 13:40:00,54.6,54.65,54.59,54.6,21463.5,46.5211,46.5637,46.5126,46.5211,21463.5
2021-08-12 13:50:00,54.6,54.61,54.56,54.56,15421.5,46.5211,46.5296,46.487,46.487,15421.5
2021-08-12 14:00:00,54.56,54.65,54.56,54.65,15589.5,46.487,46.5637,46.487,46.5637,15589.5
2021-08-12 14:10:00,54.64,54.68,54.58,54.68,21633.0,46.5552,46.5893,46.5041,46.5893,21633.0
2021-08-12 14:20:00,54.67,54.87,54.67,54.79,80457.0,46.5807,46.7511,46.5807,46.683,80457.0
2021-08-12 14:30:00,54.81,54.82,54.74,54.77,19927.5,46.7,46.7085,46.6404,46.6659,19927.5
2021-08-12 14:40:00,54.76,54.76,54.67,54.71,22888.5,46.6574,46.6574,46.5807,46.6148,22888.5
2021-08-12 14:50:00,54.71,54.71,54.63,54.63,26109.0,46.6148,46.6148,46.5467,46.5467,26109.0
2021-08-12 15:00:00,54.63,54.65,54.59,54.6,31716.0,46.5467,46.5637,46.5126,46.5211,31716.0
2021-08-12 15:10:00,54.61,54.63,54.56,54.63,36183.0,46.5296,46.5467,46.487,46.5467,36183.0
2021-08-12 15:20:00,54.64,54.67,54.61,54.62,26445.0,46.5552,46.5807,46.5296,46.5381,26445.0
2021-08-12 15:30:00,54.61,54.63,54.57,54.61,45562.5,46.5296,46.5467,46.4955,46.5296,45562.5
2021-08-12 15:40:00,54.61,54.65,54.57,54.6,69975.0,46.5296,46.5637,46.4955,46.5211,69975.0
2021-08-12 15:50:00,54.59,54.7,54.59,54.67,178428.0,46.5126,46.6063,46.5126,46.5807,178428.0
2021-08-13 09:30:00,54.79,54.88,54.49,54.72,42408.0,46.683,46.7597,46.4274,46.6233,42408.0
2021-08-13 09:40:00,54.77,54.79,54.55,54.61,15276.0,46.6659,46.683,46.4785,46.5296,15276.0
2021-08-13 09:50:00,54.55,54.55,54.38,54.39,13879.5,46.4785,46.4785,46.3337,46.3422,13879.5
2021-08-13 10:00:00,54.39,54.44,54.27,54.34,18600.0,46.3422,46.3848,46.2399,46.2996,18600.0
2021-08-13 10:10:00,54.37,54.38,54.25,54.31,16813.5,46.3251,46.3337,46.2229,46.274,16813.5
2021-08-13 10:20:00,54.3,54.35,54.21,54.33,9736.5,46.2655,46.3081,46.1888,46.291,9736.5
2021-08-13 10:30:00,54.27,54.36,54.24,54.29,12391.5,46.2399,46.3166,46.2144,46.257,12391.5
2021-08-13 10:40:00,54.31,54.35,54.27,54.34,17406.0,46.274,46.3081,46.2399,46.2996,17406.0
2021-08-13 10:50:00,54.35,54.42,54.29,54.37,16591.5,46.3081,46.3677,46.257,46.3251,16591.5
2021-08-13 11:00:00,54.36,54.4,54.33,54.33,17050.5,46.3166,46.3507,46.291,46.291,17050.5
2021-08-13 11:10:00,54.33,54.43,54.31,54.41,40723.5,46.291,46.3763,46.274,46.3592,40723.5
2021-08-13 11:20:00,54.4,54.45,54.36,54.43,15447.0,46.3507,46.3933,46.3166,46.3763,15447.0
2021-08-13 11:30:00,54.42,54.49,54.38,54.43,11010.0,46.3677,46.4274,46.3337,46.3763,11010.0
2021-08-13 11:40:00,54.43,54.45,54.38,54.4,23325.0,46.3763,46.3933,46.3337,46.3507,23325.0
2021-08-13 11:50:00,54.42,54.42,54.36,54.38,11376.0,46.3677,46.3677,46.3166,46.3337,11376.0
2021-08-13 12:00:00,54.37,54.4,54.32,54.32,13443.0,46.3251,46.3507,46.2825,46.2825,13443.0
2021-08-13 12:10:00,54.31,54.35,54.3,54.31,10669.5,46.274,46.3081,46.2655,46.274,10669.5
2021-08-13 12:20:00,54.32,54.36,54.31,54.31,8280.0,46.2825,46.3166,46.274,46.274,8280.0
2021-08-13 12:30:00,54.33,54.37,54.32,54.35,13329.0,46.291,46.3251,46.2825,46.3081,13329.0
2021-08-13 12:40:00,54.35,54.36,54.32,54.35,13824.0,46.3081,46.3166,46.2825,46.3081,13824.0
2021-08-13 12:50:00,54.34,54.35,54.31,54.33,16095.0,46.2996,46.3081,46.274,46.291,16095.0
2021-08-13 13:00:00,54.34,54.35,54.23,54.25,27328.5,46.2996,46.3081,46.2058,46.2229,27328.5
2021-08-13 13:10:00,54.25,54.27,54.21,54.23,25182.0,46.2229,46.2399,46.1888,46.2058,25182.0
2021-08-13 13:20:00,54.23,54.32,54.23,54.31,23398.5,46.2058,46.2825,46.2058,46.274,23398.5
2021-08-13 13:30:00,54.3,54.31,54.27,54.3,10380.0,46.2655,46.274,46.2399,46.2655,10380.0
2021-08-13 13:40:00,54.3,54.34,54.28,54.28,26331.0,46.2655,46.2996,46.2484,46.2484,26331.0
2021-08-13 13:50:00,54.29,54.31,54.25,54.27,24832.5,46.257,46.274,46.2229,46.2399,24832.5
2021-08-13 14:00:00,54.27,54.27,54.23,54.27,18036.0,46.2399,46.2399,46.2058,46.2399,18036.0
2021-08-13 14:10:00,54.28,54.28,54.22,54.25,28407.0,46.2484,46.2484,46.1973,46.2229,28407.0
2021-08-13 14:20:00,54.25,54.25,54.17,54.19,35530.5,46.2229,46.2229,46.1547,46.1718,35530.5
2021-08-13 14:30:00,54.2,54.21,54.1,54.11,14385.0,46.1803,46.1888,46.0951,46.1036,14385.0
2021-08-13 14:40:00,54.13,54.13,54.04,54.06,16062.0,46.1206,46.1206,46.044,46.061,16062.0
2021-08-13 14:50:00,54.06,54.11,54.04,54.11,21409.5,46.061,46.1036,46.044,46.1036,21409.5
2021-08-13 15:00:00,54.13,54.2,54.1,54.16,31833.0,46.1206,46.1803,46.0951,46.1462,31833.0
2021-08-13 15:10:00,54.16,54.22,54.14,54.15,32449.5,46.1462,46.1973,46.1292,46.1377,32449.5
2021-08-13 15:20:00,54.15,54.17,54.13,54.13,51703.5,46.1377,46.1547,46.1206,46.1206,51703.5
2021-08-13 15:30:00,54.13,54.21,54.11,54.2,29148.0,46.1206,46.1888,46.1036,46.1803,29148.0
2021-08-13 15:40:00,54.2,54.2,54.01,54.02,66280.5,46.1803,46.1803,46.0184,46.0269,66280.5
2021-08-13 15:50:00,54.02,54.09,54.0,54.09,205960.5,46.0269,46.0866,46.0099,46.0866,205960.5
2021-08-16 09:30:00,53.94,54.0,53.46,53.75,74842.5,45.9588,46.0099,45.5498,45.7969,74842.5
2021-08-16 09:40:00,53.75,53.79,53.54,53.77,15030.0,45.7969,45.8309,45.6179,45.8139,15030.0
2021-08-16 09:50:00,53.72,53.84,53.66,53.73,19785.0,45.7713,45.8736,45.7202,45.7798,19785.0
2021-08-16 10:00:00,53.73,54.01,53.7,54.01,31267.5,45.7798,46.0184,45.7543,46.0184,31267.5
2021-08-16 10:10:00,54.04,54.35,54.03,54.25,40411.5,46.044,46.3081,46.0354,46.2229,40411.5
2021-08-16 10:20:00,54.25,54.29,54.11,54.23,17884.5,46.2229,46.257,46.1036,46.2058,17884.5
2021-08-16 10:30:00,54.27,54.37,54.02,54.15,36159.0,46.2399,46.3251,46.0269,46.1377,36159.0
2021-08-16 10:40:00,54.15,54.26,54.15,54.17,20085.0,46.1377,46.2314,46.1377,46.1547,20085.0
2021-08-16 10:50:00,54.14,54.25,54.14,54.22,24046.5,46.1292,46.2229,46.1292,46.1973,24046.5
2021-08-16 11:00:00,54.19,54.24,54.07,54.07,20932.5,46.1718,46.2144,46.0695,46.0695,20932.5
2021-08-16 11:10:00,54.08,54.13,54.04,54.11,15889.5,46.078,46.1206,46.044,46.1036,15889.5
2021-08-16 11:20:00,54.1,54.12,54.03,54.08,15249.0,46.0951,46.1121,46.0354,46.078,15249.0
2021-08-16 11:30:00,54.08,54.16,54.07,54.11,21609.0,46.078,46.1462,46.0695,46.1036,21609.0
2021-08-16 11:40:00,54.12,54.13,54.03,54.05,12613.5,46.1121,46.1206,46.0354,46.0525,12613.5
2021-08-16 11:50:00,54.05,54.1,54.0,54.09,38103.0,46.0525,46.0951,46.0099,46.0866,38103.0
2021-08-16 12:00:00,54.09,54.1,54.0,54.0,12961.5,46.0866,46.0951,46.0099,46.0099,12961.5
2021-08-16 12:10:00,54.0,54.04,53.99,54.02,26787.0,46.0099,46.044,46.0014,46.0269,26787.0
2021-08-16 12:20:00,54.03,54.08,54.01,54.03,18759.0,46.0354,46.078,46.0184,46.0354,18759.0
2021-08-16 12:30:00,54.03,54.07,53.99,54.05,14280.0,46.0354,46.0695,46.0014,46.0525,14280.0
2021-08-16 12:40:00,54.06,54.12,54.05,54.09,13500.0,46.061,46.1121,46.0525,46.0866,13500.0
2021-08-16 12:50:00,54.09,54.13,54.09,54.11,13111.5,46.0866,46.1206,46.0866,46.1036,13111.5
2021-08-16 13:00:00,54.1,54.11,54.05,54.05,27282.0,46.0951,46.1036,46.0525,46.0525,27282.0
2021-08-16 13:10:00,54.05,54.12,54.05,54.09,14055.0,46.0525,46.1121,46.0525,46.0866,14055.0
2021-08-16 13:20:00,54.09,54.09,54.01,54.01,27130.5,46.0866,46.0866,46.0184,46.0184,27130.5
2021-08-16 13:30:00,54.0,54.03,53.97,53.99,27396.0,46.0099,46.0354,45.9843,46.0014,27396.0
2021-08-16 13:40:00,53.99,54.01,53.89,53.89,13716.0,46.0014,46.0184,45.9162,45.9162,13716.0
2021-08-16 13:50:00,53.92,53.97,53.87,53.97,17179.5,45.9417,45.9843,45.8991,45.9843,17179.5
2021-08-16 14:00:00,53.99,54.04,53.95,54.03,26115.0,46.0014,46.044,45.9673,46.0354,26115.0
2021-08-16 14:10:00,54.02,54.03,53.97,53.99,18189.0,46.0269,46.0354,45.9843,46.0014,18189.0
2021-08-16 14:20:00,53.99,53.99,53.95,53.96,22926.0,46.0014,46.0014,45.9673,45.9758,22926.0
2021-08-16 14:30:00,53.97,53.98,53.92,53.96,37870.5,45.9843,45.9928,45.9417,45.9758,37870.5
2021-08-16 14:40:00,53.95,54.03,53.95,54.03,25390.5,45.9673,46.0354,45.9673,46.0354,25390.5
2021-08-16 14:50:00,54.03,54.08,54.01,54.03,25201.5,46.0354,46.078,46.0184,46.0354,25201.5
2021-08-16 15:00:00,54.03,54.05,54.0,54.01,27051.0,46.0354,46.0525,46.0099,46.0184,27051.0
2021-08-16 15:10:00,54.01,54.04,53.98,54.01,22882.5,46.0184,46.044,45.9928,46.0184,22882.5
2021-08-16 15:20:00,54.01,54.03,53.97,53.99,28812.0,46.0184,46.0354,45.9843,46.0014,28812.0
2021-08-16 15:30:00,53.98,54.07,53.97,54.04,45846.0,45.9928,46.0695,45.9843,46.044,45846.0
2021-08-16 15:40:00,54.05,54.09,54.02,54.03,34752.0,46.0525,46.0866,46.0269,46.0354,34752.0
2021-08-16 15:50:00,54.04,54.11,54.04,54.11,111064.5,46.044,46.1036,46.044,46.1036,111064.5
2021-08-17 09:30:00,53.53,53.67,53.11,53.33,95545.5,45.8029,45.9227,45.4435,45.6318,95545.5
2021-08-17 09:40:00,53.39,53.4,53.17,53.39,98356.5,45.6831,45.6917,45.4949,45.6831,98356.5
2021-08-17 09:50:00,53.4,53.41,53.24,53.24,33112.5,45.6917,45.7002,45.5548,45.5548,33112.5
2021-08-17 10:00:00,53.21,53.21,52.98,53.15,44182.5,45.5291,45.5291,45.3323,45.4778,44182.5
2021-08-17 10:10:00,53.13,53.32,53.09,53.12,26350.5,45.4607,45.6232,45.4264,45.4521,26350.5
2021-08-17 10:20:00,53.12,53.23,53.11,53.2,57241.5,45.4521,45.5462,45.4435,45.5206,57241.5
2021-08-17 10:30:00,53.2,53.22,53.07,53.09,109476.0,45.5206,45.5377,45.4093,45.4264,109476.0
2021-08-17 10:40:00,53.04,53.07,52.93,53.03,15814.5,45.3837,45.4093,45.2895,45.3751,15814.5
2021-08-17 10:50:00,53.08,53.17,53.03,53.14,24951.0,45.4179,45.4949,45.3751,45.4692,24951.0
2021-08-17 11:00:00,53.15,53.16,52.99,53.04,52465.5,45.4778,45.4863,45.3409,45.3837,52465.5
2021-08-17 11:10:00,52.99,53.01,52.91,52.99,42409.5,45.3409,45.358,45.2724,45.3409,42409.5
2021-08-17 11:20:00,53.01,53.03,52.97,53.03,51174.0,45.358,45.3751,45.3238,45.3751,51174.0
2021-08-17 11:30:00,53.0,53.15,52.98,53.09,24349.5,45.3494,45.4778,45.3323,45.4264,24349.5
2021-08-17 11:40:00,53.1,53.22,53.07,53.17,52090.5,45.435,45.5377,45.4093,45.4949,52090.5
2021-08-17 11:50:00,53.15,53.18,53.11,53.15,39510.0,45.4778,45.5034,45.4435,45.4778,39510.0
2021-08-17 12:00:00,53.15,53.19,53.07,53.09,31909.5,45.4778,45.512,45.4093,45.4264,31909.5
2021-08-17 12:10:00,53.09,53.1,52.99,53.06,34420.5,45.4264,45.435,45.3409,45.4008,34420.5
2021-08-17 12:20:00,53.05,53.09,53.0,53.03,21346.5,45.3922,45.4264,45.3494,45.3751,21346.5
2021-08-17 12:30:00,53.0,53.01,52.81,52.81,24286.5,45.3494,45.358,45.1869,45.1869,24286.5
2021-08-17 12:40:00,52.82,52.84,52.73,52.75,33819.0,45.1954,45.2125,45.1184,45.1355,33819.0
2021-08-17 12:50:00,52.75,52.83,52.7,52.82,42142.5,45.1355,45.204,45.0927,45.1954,42142.5
2021-08-17 13:00:00,52.81,52.91,52.8,52.91,26703.0,45.1869,45.2724,45.1783,45.2724,26703.0
2021-08-17 13:10:00,52.91,52.97,52.88,52.95,24076.5,45.2724,45.3238,45.2467,45.3066,24076.5
2021-08-17 13:20:00,52.95,52.97,52.87,52.96,21616.5,45.3066,45.3238,45.2382,45.3152,21616.5
2021-08-17 13:30:00,52.95,52.95,52.89,52.89,20502.0,45.3066,45.3066,45.2553,45.2553,20502.0
2021-08-17 13:40:00,52.89,53.01,52.89,53.01,23418.0,45.2553,45.358,45.2553,45.358,23418.0
2021-08-17 13:50:00,53.01,53.15,52.99,53.13,18969.0,45.358,45.4778,45.3409,45.4607,18969.0
2021-08-17 14:00:00,53.13,53.27,53.11,53.26,45951.0,45.4607,45.5805,45.4435,45.5719,45951.0
2021-08-17 14:10:00,53.25,53.27,53.21,53.21,20131.5,45.5633,45.5805,45.5291,45.5291,20131.5
2021-08-17 14:20:00,53.22,53.26,53.17,53.18,46137.0,45.5377,45.5719,45.4949,45.5034,46137.0
2021-08-17 14:30:00,53.17,53.19,53.08,53.09,24769.5,45.4949,45.512,45.4179,45.4264,24769.5
2021-08-17 14:40:00,53.09,53.21,53.09,53.19,27054.0,45.4264,45.5291,45.4264,45.512,27054.0
2021-08-17 14:50:00,53.19,53.31,53.19,53.28,34546.5,45.512,45.6147,45.512,45.589,34546.5
2021-08-17 15:00:00,53.29,53.32,53.25,53.28,41478.0,45.5976,45.6232,45.5633,45.589,41478.0
2021-08-17 15:10:00,53.28,53.32,53.27,53.32,41896.5,45.589,45.6232,45.5805,45.6232,41896.5
2021-08-17 15:20:00,53.32,53.36,53.29,53.36,49917.0,45.6232,45.6575,45.5976,45.6575,49917.0
2021-08-17 15:30:00,53.36,53.38,53.31,53.33,54613.5,45.6575,45.6746,45.6147,45.6318,54613.5
2021-08-17 15:40:00,53.33,53.33,53.25,53.27,84885.0,45.6318,45.6318,45.5633,45.5805,84885.0
2021-08-17 15:50:00,53.28,53.47,53.28,53.42,236839.5,45.589,45.7516,45.589,45.7088,236839.5
2021-08-18 09:30:00,53.15,53.36,53.08,53.13,94264.5,45.4778,45.6575,45.4179,45.4607,94264.5
2021-08-18 09:40:00,53.16,53.39,53.13,53.28,20532.0,45.4863,45.6831,45.4607,45.589,20532.0
2021-08-18 09:50:00,53.29,53.42,53.25,53.41,22186.5,45.5976,45.7088,45.5633,45.7002,22186.5
2021-08-18 10:00:00,53.4,53.45,53.3,53.35,23133.0,45.6917,45.7345,45.6061,45.6489,23133.0
2021-08-18 10:10:00,53.37,53.47,53.33,53.42,32161.5,45.666,45.7516,45.6318,45.7088,32161.5
2021-08-18 10:20:00,53.44,53.47,53.33,53.37,35842.5,45.7259,45.7516,45.6318,45.666,35842.5
2021-08-18 10:30:00,53.36,53.42,53.25,53.39,31290.0,45.6575,45.7088,45.5633,45.6831,31290.0
2021-08-18 10:40:00,53.38,53.42,53.35,53.39,19918.5,45.6746,45.7088,45.6489,45.6831,19918.5
2021-08-18 10:50:00,53.37,53.43,53.32,53.38,35161.5,45.666,45.7174,45.6232,45.6746,35161.5
2021-08-18 11:00:00,53.38,53.41,53.32,53.38,24555.0,45.6746,45.7002,45.6232,45.6746,24555.0
2021-08-18 11:10:00,53.39,53.4,53.29,53.31,12936.0,45.6831,45.6917,45.5976,45.6147,12936.0
2021-08-18 11:20:00,53.31,53.34,53.27,53.34,21297.0,45.6147,45.6403,45.5805,45.6403,21297.0
2021-08-18 11:30:00,53.31,53.4,53.29,53.39,47715.0,45.6147,45.6917,45.5976,45.6831,47715.0
2021-08-18 11:40:00,53.38,53.39,53.32,53.32,13566.0,45.6746,45.6831,45.6232,45.6232,13566.0
2021-08-18 11:50:00,53.33,53.38,53.32,53.33,15157.5,45.6318,45.6746,45.6232,45.6318,15157.5
2021-08-18 12:00:00,53.34,53.36,53.32,53.33,17328.0,45.6403,45.6575,45.6232,45.6318,17328.0
2021-08-18 12:10:00,53.32,53.32,53.25,53.28,25755.0,45.6232,45.6232,45.5633,45.589,25755.0
2021-08-18 12:20:00,53.29,53.33,53.27,53.27,61296.0,45.5976,45.6318,45.5805,45.5805,61296.0
2021-08-18 12:30:00,53.27,53.33,53.25,53.32,14809.5,45.5805,45.6318,45.5633,45.6232,14809.5
2021-08-18 12:40:00,53.32,53.32,53.28,53.32,22378.5,45.6232,45.6232,45.589,45.6232,22378.5
2021-08-18 12:50:00,53.32,53.34,53.28,53.33,15106.5,45.6232,45.6403,45.589,45.6318,15106.5
2021-08-18 13:00:00,53.32,53.35,53.28,53.32,10737.0,45.6232,45.6489,45.589,45.6232,10737.0
2021-08-18 13:10:00,53.32,53.35,53.29,53.32,15465.0,45.6232,45.6489,45.5976,45.6232,15465.0
2021-08-18 13:20:00,53.32,53.34,53.25,53.29,22402.5,45.6232,45.6403,45.5633,45.5976,22402.5
2021-08-18 13:30:00,53.29,53.31,53.27,53.31,22597.5,45.5976,45.6147,45.5805,45.6147,22597.5
2021-08-18 13:40:00,53.31,53.31,53.29,53.3,17764.5,45.6147,45.6147,45.5976,45.6061,17764.5
2021-08-18 13:50:00,53.3,53.33,53.27,53.31,27303.0,45.6061,45.6318,45.5805,45.6147,27303.0
2021-08-18 14:00:00,53.31,53.45,53.3,53.43,17748.0,45.6147,45.7345,45.6061,45.7174,17748.0
2021-08-18 14:10:00,53.43,53.45,53.22,53.25,35362.5,45.7174,45.7345,45.5377,45.5633,35362.5
2021-08-18 14:20:00,53.26,53.4,53.23,53.4,20421.0,45.5719,45.6917,45.5462,45.6917,20421.0
2021-08-18 14:30:00,53.41,53.49,53.39,53.43,29577.0,45.7002,45.7687,45.6831,45.7174,29577.0
2021-08-18 14:40:00,53.44,53.45,53.35,53.35,36640.5,45.7259,45.7345,45.6489,45.6489,36640.5
2021-08-18 14:50:00,53.35,53.37,53.29,53.34,30660.0,45.6489,45.666,45.5976,45.6403,30660.0
2021-08-18 15:00:00,53.33,53.37,53.27,53.33,37390.5,45.6318,45.666,45.5805,45.6318,37390.5
2021-08-18 15:10:00,53.33,53.35,53.3,53.34,29869.5,45.6318,45.6489,45.6061,45.6403,29869.5
2021-08-18 15:20:00,53.35,53.35,53.24,53.27,44703.0,45.6489,45.6489,45.5548,45.5805,44703.0
2021-08-18 15:30:00,53.25,53.27,53.19,53.26,73783.5,45.5633,45.5805,45.512,45.5719,73783.5
2021-08-18 15:40:00,53.25,53.31,53.19,53.21,83493.0,45.5633,45.6147,45.512,45.5291,83493.0
2021-08-18 15:50:00,53.2,53.35,53.15,53.33,697294.5,45.5206,45.6489,45.4778,45.6318,697294.5
2021-08-19 09:30:00,52.97,53.19,52.87,53.13,46390.5,45.3238,45.512,45.2382,45.4607,46390.5
2021-08-19 09:40:00,53.11,53.35,53.05,53.19,23224.5,45.4435,45.6489,45.3922,45.512,23224.5
2021-08-19 09:50:00,53.22,53.36,53.19,53.31,20055.0,45.5377,45.6575,45.512,45.6147,20055.0
2021-08-19 10:00:00,53.27,53.39,53.22,53.27,29563.5,45.5805,45.6831,45.5377,45.5805,29563.5
2021-08-19 10:10:00,53.28,53.29,53.17,53.24,22978.5,45.589,45.5976,45.4949,45.5548,22978.5
2021-08-19 10:20:00,53.24,53.24,53.01,53.03,17047.5,45.5548,45.5548,45.358,45.3751,17047.5
2021-08-19 10:30:00,53.04,53.05,52.87,52.91,54261.0,45.3837,45.3922,45.2382,45.2724,54261.0
2021-08-19 10:40:00,52.91,52.97,52.83,52.9,44398.5,45.2724,45.3238,45.204,45.2639,44398.5
2021-08-19 10:50:00,52.91,53.15,52.89,53.15,49824.0,45.2724,45.4778,45.2553,45.4778,49824.0
2021-08-19 11:00:00,53.14,53.14,53.01,53.03,48354.0,45.4692,45.4692,45.358,45.3751,48354.0
2021-08-19 11:10:00,53.04,53.07,52.91,52.96,74416.5,45.3837,45.4093,45.2724,45.3152,74416.5
2021-08-19 11:20:00,52.97,53.03,52.91,52.95,46800.0,45.3238,45.3751,45.2724,45.3066,46800.0
2021-08-19 11:30:00,52.96,53.13,52.95,53.07,59707.5,45.3152,45.4607,45.3066,45.4093,59707.5
2021-08-19 11:40:00,53.06,53.31,53.06,53.29,37905.0,45.4008,45.6147,45.4008,45.5976,37905.0
2021-08-19 11:50:00,53.31,53.47,53.31,53.39,34824.0,45.6147,45.7516,45.6147,45.6831,34824.0
2021-08-19 12:00:00,53.41,53.42,53.25,53.25,23002.5,45.7002,45.7088,45.5633,45.5633,23002.5
2021-08-19 12:10:00,53.25,53.34,53.24,53.29,31825.5,45.5633,45.6403,45.5548,45.5976,31825.5
2021-08-19 12:20:00,53.29,53.36,53.27,53.33,27522.0,45.5976,45.6575,45.5805,45.6318,27522.0
2021-08-19 12:30:00,53.33,53.35,53.24,53.32,25050.0,45.6318,45.6489,45.5548,45.6232,25050.0
2021-08-19 12:40:00,53.32,53.32,53.23,53.27,29287.5,45.6232,45.6232,45.5462,45.5805,29287.5
2021-08-19 12:50:00,53.27,53.31,53.25,53.3,50017.5,45.5805,45.6147,45.5633,45.6061,50017.5
2021-08-19 13:00:00,53.3,53.32,53.22,53.27,79627.5,45.6061,45.6232,45.5377,45.5805,79627.5
2021-08-19 13:10:00,53.28,53.31,53.22,53.23,46270.5,45.589,45.6147,45.5377,45.5462,46270.5
2021-08-19 13:20:00,53.24,53.25,53.1,53.1,25261.5,45.5548,45.5633,45.435,45.435,25261.5
2021-08-19 13:30:00,53.1,53.11,52.99,53.09,31069.5,45.435,45.4435,45.3409,45.4264,31069.5
2021-08-19 13:40:00,53.09,53.16,53.06,53.11,30102.0,45.4264,45.4863,45.4008,45.4435,30102.0
2021-08-19 13:50:00,53.11,53.13,53.05,53.07,34021.5,45.4435,45.4607,45.3922,45.4093,34021.5
2021-08-19 14:00:00,53.09,53.17,53.06,53.17,38749.5,45.4264,45.4949,45.4008,45.4949,38749.5
2021-08-19 14:10:00,53.16,53.23,53.13,53.21,52677.0,45.4863,45.5462,45.4607,45.5291,52677.0
2021-08-19 14:20:00,53.21,53.29,53.13,53.15,54859.5,45.5291,45.5976,45.4607,45.4778,54859.5
2021-08-19 14:30:00,53.15,53.26,53.09,53.2,77571.0,45.4778,45.5719,45.4264,45.5206,77571.0
2021-08-19 14:40:00,53.2,53.25,53.16,53.24,58329.0,45.5206,45.5633,45.4863,45.5548,58329.0
2021-08-19 14:50:00,53.24,53.39,53.17,53.39,104191.5,45.5548,45.6831,45.4949,45.6831,104191.5
2021-08-19 15:00:00,53.39,53.46,53.35,53.41,105895.5,45.6831,45.743,45.6489,45.7002,105895.5
2021-08-19 15:10:00,53.42,53.52,53.41,53.5,183559.5,45.7088,45.7944,45.7002,45.7773,183559.5
2021-08-19 15:20:00,53.51,53.61,53.45,53.57,114292.5,45.7858,45.8714,45.7345,45.8371,114292.5
2021-08-19 15:30:00,53.55,53.73,53.54,53.73,243858.0,45.82,45.9741,45.8115,45.9741,243858.0
2021-08-19 15:40:00,53.73,53.78,53.65,53.71,453915.0,45.9741,46.0168,45.9056,45.9569,453915.0
2021-08-19 15:50:00,53.7,53.77,53.45,53.57,974310.0,45.9484,46.0083,45.7345,45.8371,974310.0
2021-08-20 09:30:00,53.59,53.61,53.37,53.37,143908.5,45.8543,45.8714,45.666,45.666,143908.5
2021-08-20 09:40:00,53.39,53.51,53.29,53.33,29305.5,45.6831,45.7858,45.5976,45.6318,29305.5
2021-08-20 09:50:00,53.35,53.38,53.15,53.19,24166.5,45.6489,45.6746,45.4778,45.512,24166.5
2021-08-20 10:00:00,53.2,53.38,53.13,53.33,13036.5,45.5206,45.6746,45.4607,45.6318,13036.5
2021-08-20 10:10:00,53.34,53.36,53.08,53.22,20290.5,45.6403,45.6575,45.4179,45.5377,20290.5
2021-08-20 10:20:00,53.23,53.38,53.23,53.36,35509.5,45.5462,45.6746,45.5462,45.6575,35509.5
2021-08-20 10:30:00,53.37,53.51,53.37,53.42,30918.0,45.666,45.7858,45.666,45.7088,30918.0
2021-08-20 10:40:00,53.41,53.48,53.38,53.41,14757.0,45.7002,45.7601,45.6746,45.7002,14757.0
2021-08-20 10:50:00,53.4,53.41,53.21,53.24,23403.0,45.6917,45.7002,45.5291,45.5548,23403.0
2021-08-20 11:00:00,53.25,53.37,53.25,53.37,22386.0,45.5633,45.666,45.5633,45.666,22386.0
2021-08-20 11:10:00,53.37,53.49,53.37,53.47,16171.5,45.666,45.7687,45.666,45.7516,16171.5
2021-08-20 11:20:00,53.49,53.53,53.46,53.47,23409.0,45.7687,45.8029,45.743,45.7516,23409.0
2021-08-20 11:30:00,53.48,53.53,53.43,53.45,15835.5,45.7601,45.8029,45.7174,45.7345,15835.5
2021-08-20 11:40:00,53.46,53.64,53.46,53.63,38479.5,45.743,45.897,45.743,45.8885,38479.5
2021-08-20 11:50:00,53.63,53.73,53.61,53.73,56514.0,45.8885,45.9741,45.8714,45.9741,56514.0
2021-08-20 12:00:00,53.73,53.79,53.69,53.75,58263.0,45.9741,46.0254,45.9398,45.9912,58263.0
2021-08-20 12:10:00,53.74,53.77,53.67,53.67,30625.5,45.9826,46.0083,45.9227,45.9227,30625.5
2021-08-20 12:20:00,53.68,53.73,53.65,53.72,21720.0,45.9313,45.9741,45.9056,45.9655,21720.0
2021-08-20 12:30:00,53.72,53.72,53.63,53.66,20892.0,45.9655,45.9655,45.8885,45.9142,20892.0
2021-08-20 12:40:00,53.65,53.73,53.65,53.73,24844.5,45.9056,45.9741,45.9056,45.9741,24844.5
2021-08-20 12:50:00,53.73,53.74,53.66,53.68,27784.5,45.9741,45.9826,45.9142,45.9313,27784.5
2021-08-20 13:00:00,53.68,53.73,53.67,53.67,18157.5,45.9313,45.9741,45.9227,45.9227,18157.5
2021-08-20 13:10:00,53.67,53.69,53.63,53.65,34153.5,45.9227,45.9398,45.8885,45.9056,34153.5
2021-08-20 13:20:00,53.65,53.65,53.55,53.57,22894.5,45.9056,45.9056,45.82,45.8371,22894.5
2021-08-20 13:30:00,53.57,53.57,53.53,53.54,22783.5,45.8371,45.8371,45.8029,45.8115,22783.5
2021-08-20 13:40:00,53.55,53.59,53.53,53.55,27247.5,45.82,45.8543,45.8029,45.82,27247.5
2021-08-20 13:50:00,53.54,53.57,53.49,53.49,27579.0,45.8115,45.8371,45.7687,45.7687,27579.0
2021-08-20 14:00:00,53.49,53.57,53.49,53.55,21225.0,45.7687,45.8371,45.7687,45.82,21225.0
2021-08-20 14:10:00,53.55,53.57,53.53,53.55,21807.0,45.82,45.8371,45.8029,45.82,21807.0
2021-08-20 14:20:00,53.54,53.54,53.41,53.44,63667.5,45.8115,45.8115,45.7002,45.7259,63667.5
2021-08-20 14:30:00,53.45,53.45,53.39,53.42,33357.0,45.7345,45.7345,45.6831,45.7088,33357.0
2021-08-20 14:40:00,53.42,53.43,53.31,53.33,30472.5,45.7088,45.7174,45.6147,45.6318,30472.5
2021-08-20 14:50:00,53.33,53.37,53.33,53.35,31480.5,45.6318,45.666,45.6318,45.6489,31480.5
2021-08-20 15:00:00,53.35,53.35,53.3,53.32,34735.5,45.6489,45.6489,45.6061,45.6232,34735.5
2021-08-20 15:10:00,53.31,53.39,53.3,53.39,43828.5,45.6147,45.6831,45.6061,45.6831,43828.5
2021-08-20 15:20:00,53.39,53.44,53.35,53.39,63771.0,45.6831,45.7259,45.6489,45.6831,63771.0
2021-08-20 15:30:00,53.38,53.47,53.38,53.4,113907.0,45.6746,45.7516,45.6746,45.6917,113907.0
2021-08-20 15:40:00,53.39,53.5,53.36,53.49,151647.0,45.6831,45.7773,45.6575,45.7687,151647.0
2021-08-20 15:50:00,53.49,53.55,53.49,53.55,214972.5,45.7687,45.82,45.7687,45.82,214972.5
2021-08-23 09:30:00,53.65,53.79,53.47,53.47,64425.0,45.9056,46.0254,45.7516,45.7516,64425.0
2021-08-23 09:40:00,53.47,53.52,53.25,53.3,27517.5,45.7516,45.7944,45.5633,45.6061,27517.5
2021-08-23 09:50:00,53.32,53.52,53.31,53.51,19222.5,45.6232,45.7944,45.6147,45.7858,19222.5
2021-08-23 10:00:00,53.53,53.54,53.37,53.41,25818.0,45.8029,45.8115,45.666,45.7002,25818.0
2021-08-23 10:10:00,53.43,53.54,53.43,53.49,24348.0,45.7174,45.8115,45.7174,45.7687,24348.0
2021-08-23 10:20:00,53.47,53.51,53.37,53.47,35148.0,45.7516,45.7858,45.666,45.7516,35148.0
2021-08-23 10:30:00,53.45,53.59,53.41,53.59,22941.0,45.7345,45.8543,45.7002,45.8543,22941.0
2021-08-23 10:40:00,53.57,53.67,53.52,53.64,36856.5,45.8371,45.9227,45.7944,45.897,36856.5
2021-08-23 10:50:00,53.67,53.75,53.65,53.65,24852.0,45.9227,45.9912,45.9056,45.9056,24852.0
2021-08-23 11:00:00,53.65,53.91,53.65,53.91,28051.5,45.9056,46.1281,45.9056,46.1281,28051.5
2021-08-23 11:10:00,53.91,53.92,53.73,53.78,36022.5,46.1281,46.1366,45.9741,46.0168,36022.5
2021-08-23 11:20:00,53.78,53.86,53.75,53.79,20289.0,46.0168,46.0853,45.9912,46.0254,20289.0
2021-08-23 11:30:00,53.79,53.93,53.79,53.91,37225.5,46.0254,46.1452,46.0254,46.1281,37225.5
2021-08-23 11:40:00,53.91,53.91,53.73,53.77,72888.0,46.1281,46.1281,45.9741,46.0083,72888.0
2021-08-23 11:50:00,53.77,53.85,53.77,53.85,29742.0,46.0083,46.0767,46.0083,46.0767,29742.0
2021-08-23 12:00:00,53.85,53.9,53.83,53.87,31098.0,46.0767,46.1195,46.0596,46.0938,31098.0
2021-08-23 12:10:00,53.87,53.92,53.87,53.92,22536.0,46.0938,46.1366,46.0938,46.1366,22536.0
2021-08-23 12:20:00,53.93,53.93,53.85,53.89,30321.0,46.1452,46.1452,46.0767,46.111,30321.0
2021-08-23 12:30:00,53.87,53.95,53.87,53.91,45474.0,46.0938,46.1623,46.0938,46.1281,45474.0
2021-08-23 12:40:00,53.9,53.94,53.77,53.77,41938.5,46.1195,46.1537,46.0083,46.0083,41938.5
2021-08-23 12:50:00,53.77,53.85,53.77,53.83,26695.5,46.0083,46.0767,46.0083,46.0596,26695.5
2021-08-23 13:00:00,53.84,53.84,53.8,53.82,16402.5,46.0682,46.0682,46.0339,46.0511,16402.5
2021-08-23 13:10:00,53.82,53.84,53.75,53.78,38310.0,46.0511,46.0682,45.9912,46.0168,38310.0
2021-08-23 13:20:00,53.78,53.78,53.71,53.77,23140.5,46.0168,46.0168,45.9569,46.0083,23140.5
2021-08-23 13:30:00,53.76,53.76,53.64,53.65,20592.0,45.9997,45.9997,45.897,45.9056,20592.0
2021-08-23 13:40:00,53.66,53.66,53.61,53.63,22966.5,45.9142,45.9142,45.8714,45.8885,22966.5
2021-08-23 13:50:00,53.63,53.71,53.62,53.7,17374.5,45.8885,45.9569,45.8799,45.9484,17374.5
2021-08-23 14:00:00,53.7,53.73,53.65,53.7,48051.0,45.9484,45.9741,45.9056,45.9484,48051.0
2021-08-23 14:10:00,53.71,53.75,53.67,53.71,21192.0,45.9569,45.9912,45.9227,45.9569,21192.0
2021-08-23 14:20:00,53.71,53.72,53.67,53.67,15040.5,45.9569,45.9655,45.9227,45.9227,15040.5
2021-08-23 14:30:00,53.69,53.7,53.66,53.67,18247.5,45.9398,45.9484,45.9142,45.9227,18247.5
2021-08-23 14:40:00,53.67,53.67,53.63,53.67,25477.5,45.9227,45.9227,45.8885,45.9227,25477.5
2021-08-23 14:50:00,53.67,53.7,53.65,53.67,15709.5,45.9227,45.9484,45.9056,45.9227,15709.5
2021-08-23 15:00:00,53.67,53.7,53.65,53.69,19833.0,45.9227,45.9484,45.9056,45.9398,19833.0
2021-08-23 15:10:00,53.69,53.71,53.67,53.67,20212.5,45.9398,45.9569,45.9227,45.9227,20212.5
2021-08-23 15:20:00,53.67,53.71,53.66,53.69,29412.0,45.9227,45.9569,45.9142,45.9398,29412.0
2021-08-23 15:30:00,53.68,53.7,53.57,53.57,42952.5,45.9313,45.9484,45.8371,45.8371,42952.5
2021-08-23 15:40:00,53.57,53.61,53.54,53.61,57915.0,45.8371,45.8714,45.8115,45.8714,57915.0
2021-08-23 15:50:00,53.61,53.61,53.49,53.6,221086.5,45.8714,45.8714,45.7687,45.8628,221086.5
2021-08-24 09:30:00,53.65,54.32,53.65,54.21,76485.0,45.9056,46.4789,45.9056,46.3848,76485.0
2021-08-24 09:40:00,54.22,54.27,54.12,54.23,71961.0,46.3933,46.4361,46.3078,46.4019,71961.0
2021-08-24 09:50:00,54.23,54.41,54.17,54.37,47595.0,46.4019,46.5559,46.3505,46.5217,47595.0
2021-08-24 10:00:00,54.37,54.47,54.17,54.21,131763.0,46.5217,46.6072,46.3505,46.3848,131763.0
2021-08-24 10:10:00,54.21,54.39,54.2,54.39,51904.5,46.3848,46.5388,46.3762,46.5388,51904.5
2021-08-24 10:20:00,54.39,54.42,54.29,54.39,47283.0,46.5388,46.5645,46.4532,46.5388,47283.0
2021-08-24 10:30:00,54.37,54.47,54.31,54.39,35628.0,46.5217,46.6072,46.4703,46.5388,35628.0
2021-08-24 10:40:00,54.41,54.48,54.36,54.46,33177.0,46.5559,46.6158,46.5131,46.5987,33177.0
2021-08-24 10:50:00,54.48,54.49,54.37,54.43,35073.0,46.6158,46.6243,46.5217,46.573,35073.0
2021-08-24 11:00:00,54.44,54.44,54.35,54.41,29331.0,46.5816,46.5816,46.5046,46.5559,29331.0
2021-08-24 11:10:00,54.41,54.47,54.35,54.42,35730.0,46.5559,46.6072,46.5046,46.5645,35730.0
2021-08-24 11:20:00,54.41,54.43,54.32,54.33,20116.5,46.5559,46.573,46.4789,46.4874,20116.5
2021-08-24 11:30:00,54.33,54.42,54.32,54.33,33988.5,46.4874,46.5645,46.4789,46.4874,33988.5
2021-08-24 11:40:00,54.32,54.35,54.29,54.35,21681.0,46.4789,46.5046,46.4532,46.5046,21681.0
2021-08-24 11:50:00,54.34,54.44,54.31,54.4,33184.5,46.496,46.5816,46.4703,46.5473,33184.5
2021-08-24 12:00:00,54.4,54.45,54.37,54.45,20802.0,46.5473,46.5901,46.5217,46.5901,20802.0
2021-08-24 12:10:00,54.45,54.46,54.41,54.43,39171.0,46.5901,46.5987,46.5559,46.573,39171.0
2021-08-24 12:20:00,54.43,54.43,54.4,54.42,37537.5,46.573,46.573,46.5473,46.5645,37537.5
2021-08-24 12:30:00,54.42,54.48,54.41,54.48,42253.5,46.5645,46.6158,46.5559,46.6158,42253.5
2021-08-24 12:40:00,54.48,54.48,54.42,54.43,24022.5,46.6158,46.6158,46.5645,46.573,24022.5
2021-08-24 12:50:00,54.42,54.47,54.42,54.44,40555.5,46.5645,46.6072,46.5645,46.5816,40555.5
2021-08-24 13:00:00,54.45,54.45,54.42,54.43,27190.5,46.5901,46.5901,46.5645,46.573,27190.5
2021-08-24 13:10:00,54.44,54.52,54.44,54.51,36054.0,46.5816,46.65,46.5816,46.6415,36054.0
2021-08-24 13:20:00,54.52,54.55,54.49,54.54,35103.0,46.65,46.6757,46.6243,46.6671,35103.0
2021-08-24 13:30:00,54.55,54.55,54.46,54.46,26941.5,46.6757,46.6757,46.5987,46.5987,26941.5
2021-08-24 13:40:00,54.45,54.5,54.43,54.45,25782.0,46.5901,46.6329,46.573,46.5901,25782.0
2021-08-24 13:50:00,54.44,54.49,54.41,54.49,27955.5,46.5816,46.6243,46.5559,46.6243,27955.5
2021-08-24 14:00:00,54.49,54.51,54.47,54.49,29605.5,46.6243,46.6415,46.6072,46.6243,29605.5
2021-08-24 14:10:00,54.5,54.54,54.49,54.49,35011.5,46.6329,46.6671,46.6243,46.6243,35011.5
2021-08-24 14:20:00,54.49,54.55,54.49,54.54,44700.0,46.6243,46.6757,46.6243,46.6671,44700.0
2021-08-24 14:30:00,54.54,54.55,54.47,54.47,29311.5,46.6671,46.6757,46.6072,46.6072,29311.5
2021-08-24 14:40:00,54.47,54.52,54.47,54.52,29722.5,46.6072,46.65,46.6072,46.65,29722.5
2021-08-24 14:50:00,54.51,54.56,54.49,54.51,54958.5,46.6415,46.6842,46.6243,46.6415,54958.5
2021-08-24 15:00:00,54.51,54.51,54.47,54.47,36736.5,46.6415,46.6415,46.6072,46.6072,36736.5
2021-08-24 15:10:00,54.47,54.55,54.47,54.51,46620.0,46.6072,46.6757,46.6072,46.6415,46620.0
2021-08-24 15:20:00,54.51,54.53,54.45,54.51,77338.5,46.6415,46.6586,46.5901,46.6415,77338.5
2021-08-24 15:30:00,54.52,54.53,54.45,54.47,160957.5,46.65,46.6586,46.5901,46.6072,160957.5
2021-08-24 15:40:00,54.47,54.47,54.37,54.47,69901.5,46.6072,46.6072,46.5217,46.6072,69901.5
2021-08-24 15:50:00,54.47,54.52,54.44,54.51,252384.0,46.6072,46.65,46.5816,46.6415,252384.0
2021-08-25 09:30:00,54.31,54.36,54.19,54.33,69573.0,46.4703,46.5131,46.3677,46.4874,69573.0
2021-08-25 09:40:00,54.41,54.41,54.2,54.36,17034.0,46.5559,46.5559,46.3762,46.5131,17034.0
2021-08-25 09:50:00,54.38,54.51,54.27,54.35,90118.5,46.5302,46.6415,46.4361,46.5046,90118.5
2021-08-25 10:00:00,54.39,54.62,54.39,54.55,22387.5,46.5388,46.7356,46.5388,46.6757,22387.5
2021-08-25 10:10:00,54.56,54.65,54.55,54.58,27228.0,46.6842,46.7612,46.6757,46.7014,27228.0
2021-08-25 10:20:00,54.58,54.7,54.54,54.69,26067.0,46.7014,46.804,46.6671,46.7955,26067.0
2021-08-25 10:30:00,54.68,54.68,54.6,54.68,11466.0,46.7869,46.7869,46.7185,46.7869,11466.0
2021-08-25 10:40:00,54.69,54.78,54.69,54.75,19840.5,46.7955,46.8725,46.7955,46.8468,19840.5
2021-08-25 10:50:00,54.73,54.78,54.59,54.61,22101.0,46.8297,46.8725,46.7099,46.727,22101.0
2021-08-25 11:00:00,54.62,54.63,54.49,54.54,13044.0,46.7356,46.7441,46.6243,46.6671,13044.0
2021-08-25 11:10:00,54.55,54.59,54.48,54.57,14335.5,46.6757,46.7099,46.6158,46.6928,14335.5
2021-08-25 11:20:00,54.59,54.61,54.57,54.57,12811.5,46.7099,46.727,46.6928,46.6928,12811.5
2021-08-25 11:30:00,54.57,54.63,54.53,54.61,17979.0,46.6928,46.7441,46.6586,46.727,17979.0
2021-08-25 11:40:00,54.62,54.64,54.59,54.61,15181.5,46.7356,46.7527,46.7099,46.727,15181.5
2021-08-25 11:50:00,54.61,54.68,54.61,54.66,14724.0,46.727,46.7869,46.727,46.7698,14724.0
2021-08-25 12:00:00,54.67,54.73,54.67,54.73,31344.0,46.7784,46.8297,46.7784,46.8297,31344.0
2021-08-25 12:10:00,54.71,54.73,54.66,54.67,15061.5,46.8126,46.8297,46.7698,46.7784,15061.5
2021-08-25 12:20:00,54.67,54.7,54.65,54.65,14199.0,46.7784,46.804,46.7612,46.7612,14199.0
2021-08-25 12:30:00,54.65,54.67,54.59,54.61,21459.0,46.7612,46.7784,46.7099,46.727,21459.0
2021-08-25 12:40:00,54.61,54.61,54.55,54.57,21766.5,46.727,46.727,46.6757,46.6928,21766.5
2021-08-25 12:50:00,54.57,54.61,54.56,54.56,12774.0,46.6928,46.727,46.6842,46.6842,12774.0
2021-08-25 13:00:00,54.55,54.61,54.53,54.61,20202.0,46.6757,46.727,46.6586,46.727,20202.0
2021-08-25 13:10:00,54.61,54.63,54.57,54.59,18931.5,46.727,46.7441,46.6928,46.7099,18931.5
2021-08-25 13:20:00,54.59,54.71,54.57,54.69,68841.0,46.7099,46.8126,46.6928,46.7955,68841.0
2021-08-25 13:30:00,54.7,54.73,54.65,54.69,25267.5,46.804,46.8297,46.7612,46.7955,25267.5
2021-08-25 13:40:00,54.69,54.73,54.68,54.72,28291.5,46.7955,46.8297,46.7869,46.8211,28291.5
2021-08-25 13:50:00,54.72,54.77,54.69,54.69,36624.0,46.8211,46.8639,46.7955,46.7955,36624.0
2021-08-25 14:00:00,54.69,54.71,54.66,54.71,32647.5,46.7955,46.8126,46.7698,46.8126,32647.5
2021-08-25 14:10:00,54.7,54.82,54.7,54.79,19630.5,46.804,46.9067,46.804,46.881,19630.5
2021-08-25 14:20:00,54.8,54.83,54.79,54.8,31684.5,46.8896,46.9153,46.881,46.8896,31684.5
2021-08-25 14:30:00,54.8,54.8,54.7,54.71,27622.5,46.8896,46.8896,46.804,46.8126,27622.5
2021-08-25 14:40:00,54.71,54.73,54.65,54.67,29652.0,46.8126,46.8297,46.7612,46.7784,29652.0
2021-08-25 14:50:00,54.67,54.73,54.66,54.73,41895.0,46.7784,46.8297,46.7698,46.8297,41895.0
2021-08-25 15:00:00,54.72,54.72,54.61,54.61,58731.0,46.8211,46.8211,46.727,46.727,58731.0
2021-08-25 15:10:00,54.61,54.63,54.53,54.55,63979.5,46.727,46.7441,46.6586,46.6757,63979.5
2021-08-25 15:20:00,54.54,54.57,54.51,54.51,38905.5,46.6671,46.6928,46.6415,46.6415,38905.5
2021-08-25 15:30:00,54.53,54.56,54.48,54.51,74176.5,46.6586,46.6842,46.6158,46.6415,74176.5
2021-08-25 15:40:00,54.51,54.57,54.49,54.54,88798.5,46.6415,46.6928,46.6243,46.6671,88798.5
2021-08-25 15:50:00,54.54,54.66,54.51,54.65,376678.5,46.6671,46.7698,46.6415,46.7612,376678.5
2021-08-26 09:30:00,54.55,54.56,54.23,54.31,76503.0,46.6757,46.6842,46.4019,46.4703,76503.0
2021-08-26 09:40:00,54.31,54.47,54.17,54.38,41359.5,46.4703,46.6072,46.3505,46.5302,41359.5
2021-08-26 09:50:00,54.42,54.43,54.25,54.36,33706.5,46.5645,46.573,46.419,46.5131,33706.5
2021-08-26 10:00:00,54.36,54.37,54.28,54.33,34909.5,46.5131,46.5217,46.4447,46.4874,34909.5
2021-08-26 10:10:00,54.33,54.46,54.3,54.37,39160.5,46.4874,46.5987,46.4618,46.5217,39160.5
2021-08-26 10:20:00,54.35,54.45,54.23,54.38,60195.0,46.5046,46.5901,46.4019,46.5302,60195.0
2021-08-26 10:30:00,54.39,54.42,54.3,54.37,60870.0,46.5388,46.5645,46.4618,46.5217,60870.0
2021-08-26 10:40:00,54.38,54.47,54.33,54.36,58278.0,46.5302,46.6072,46.4874,46.5131,58278.0
2021-08-26 10:50:00,54.35,54.37,54.23,54.28,61671.0,46.5046,46.5217,46.4019,46.4447,61671.0
2021-08-26 11:00:00,54.28,54.41,54.23,54.39,36496.5,46.4447,46.5559,46.4019,46.5388,36496.5
2021-08-26 11:10:00,54.39,54.46,54.37,54.44,20188.5,46.5388,46.5987,46.5217,46.5816,20188.5
2021-08-26 11:20:00,54.45,54.51,54.44,54.45,31243.5,46.5901,46.6415,46.5816,46.5901,31243.5
2021-08-26 11:30:00,54.43,54.53,54.42,54.52,15786.0,46.573,46.6586,46.5645,46.65,15786.0
2021-08-26 11:40:00,54.52,54.55,54.44,54.48,17658.0,46.65,46.6757,46.5816,46.6158,17658.0
2021-08-26 11:50:00,54.47,54.5,54.46,54.47,30498.0,46.6072,46.6329,46.5987,46.6072,30498.0
2021-08-26 12:00:00,54.47,54.53,54.47,54.5,20316.0,46.6072,46.6586,46.6072,46.6329,20316.0
2021-08-26 12:10:00,54.51,54.52,54.47,54.47,35113.5,46.6415,46.65,46.6072,46.6072,35113.5
2021-08-26 12:20:00,54.47,54.49,54.43,54.45,20607.0,46.6072,46.6243,46.573,46.5901,20607.0
2021-08-26 12:30:00,54.45,54.45,54.4,54.43,39220.5,46.5901,46.5901,46.5473,46.573,39220.5
2021-08-26 12:40:00,54.42,54.42,54.36,54.37,18021.0,46.5645,46.5645,46.5131,46.5217,18021.0
2021-08-26 12:50:00,54.37,54.4,54.33,54.37,19818.0,46.5217,46.5473,46.4874,46.5217,19818.0
2021-08-26 13:00:00,54.37,54.43,54.37,54.41,24321.0,46.5217,46.573,46.5217,46.5559,24321.0
2021-08-26 13:10:00,54.41,54.43,54.37,54.38,21321.0,46.5559,46.573,46.5217,46.5302,21321.0
2021-08-26 13:20:00,54.37,54.37,54.28,54.31,13620.0,46.5217,46.5217,46.4447,46.4703,13620.0
2021-08-26 13:30:00,54.31,54.33,54.28,54.33,61891.5,46.4703,46.4874,46.4447,46.4874,61891.5
2021-08-26 13:40:00,54.34,54.38,54.33,54.35,19059.0,46.496,46.5302,46.4874,46.5046,19059.0
2021-08-26 13:50:00,54.36,54.39,54.34,54.37,20380.5,46.5131,46.5388,46.496,46.5217,20380.5
2021-08-26 14:00:00,54.37,54.37,54.29,54.29,20890.5,46.5217,46.5217,46.4532,46.4532,20890.5
2021-08-26 14:10:00,54.29,54.29,54.23,54.24,77920.5,46.4532,46.4532,46.4019,46.4104,77920.5
2021-08-26 14:20:00,54.27,54.3,54.25,54.25,31545.0,46.4361,46.4618,46.419,46.419,31545.0
2021-08-26 14:30:00,54.26,54.29,54.24,54.29,42226.5,46.4275,46.4532,46.4104,46.4532,42226.5
2021-08-26 14:40:00,54.29,54.31,54.23,54.25,28389.0,46.4532,46.4703,46.4019,46.419,28389.0
2021-08-26 14:50:00,54.25,54.29,54.21,54.21,36261.0,46.419,46.4532,46.3848,46.3848,36261.0
2021-08-26 15:00:00,54.23,54.24,54.19,54.21,51034.5,46.4019,46.4104,46.3677,46.3848,51034.5
2021-08-26 15:10:00,54.22,54.29,54.15,54.28,86704.5,46.3933,46.4532,46.3334,46.4447,86704.5
2021-08-26 15:20:00,54.29,54.31,54.23,54.25,50719.5,46.4532,46.4703,46.4019,46.419,50719.5
2021-08-26 15:30:00,54.24,54.27,54.16,54.16,58513.5,46.4104,46.4361,46.342,46.342,58513.5
2021-08-26 15:40:00,54.17,54.28,54.13,54.25,77284.5,46.3505,46.4447,46.3163,46.419,77284.5
2021-08-26 15:50:00,54.25,54.33,54.21,54.33,231396.0,46.419,46.4874,46.3848,46.4874,231396.0
2021-08-27 09:30:00,54.52,54.52,54.27,54.49,67456.5,46.65,46.65,46.4361,46.6243,67456.5
2021-08-27 09:40:00,54.51,54.59,54.38,54.41,74370.0,46.6415,46.7099,46.5302,46.5559,74370.0
2021-08-27 09:50:00,54.37,54.49,54.33,54.49,60615.0,46.5217,46.6243,46.4874,46.6243,60615.0
2021-08-27 10:00:00,54.47,54.63,54.35,54.58,32202.0,46.6072,46.7441,46.5046,46.7014,32202.0
2021-08-27 10:10:00,54.6,54.67,54.5,54.57,30133.5,46.7185,46.7784,46.6329,46.6928,30133.5
2021-08-27 10:20:00,54.58,54.61,54.53,54.59,31531.5,46.7014,46.727,46.6586,46.7099,31531.5
2021-08-27 10:30:00,54.59,54.59,54.41,54.43,25675.5,46.7099,46.7099,46.5559,46.573,25675.5
2021-08-27 10:40:00,54.44,54.48,54.4,54.46,29421.0,46.5816,46.6158,46.5473,46.5987,29421.0
2021-08-27 10:50:00,54.46,54.61,54.46,54.58,43567.5,46.5987,46.727,46.5987,46.7014,43567.5
2021-08-27 11:00:00,54.59,54.63,54.55,54.57,22911.0,46.7099,46.7441,46.6757,46.6928,22911.0
2021-08-27 11:10:00,54.58,54.69,54.56,54.68,21466.5,46.7014,46.7955,46.6842,46.7869,21466.5
2021-08-27 11:20:00,54.7,54.7,54.62,54.63,18843.0,46.804,46.804,46.7356,46.7441,18843.0
2021-08-27 11:30:00,54.62,54.67,54.61,54.65,28588.5,46.7356,46.7784,46.727,46.7612,28588.5
2021-08-27 11:40:00,54.65,54.71,54.63,54.71,15196.5,46.7612,46.8126,46.7441,46.8126,15196.5
2021-08-27 11:50:00,54.71,54.76,54.69,54.7,28194.0,46.8126,46.8554,46.7955,46.804,28194.0
2021-08-27 12:00:00,54.71,54.77,54.69,54.74,31783.5,46.8126,46.8639,46.7955,46.8383,31783.5
2021-08-27 12:10:00,54.75,54.75,54.7,54.73,22243.5,46.8468,46.8468,46.804,46.8297,22243.5
2021-08-27 12:20:00,54.74,54.81,54.72,54.78,21117.0,46.8383,46.8982,46.8211,46.8725,21117.0
2021-08-27 12:30:00,54.78,54.82,54.77,54.81,35530.5,46.8725,46.9067,46.8639,46.8982,35530.5
2021-08-27 12:40:00,54.81,54.81,54.77,54.77,17529.0,46.8982,46.8982,46.8639,46.8639,17529.0
2021-08-27 12:50:00,54.77,54.77,54.73,54.76,23056.5,46.8639,46.8639,46.8297,46.8554,23056.5
2021-08-27 13:00:00,54.76,54.79,54.71,54.76,24219.0,46.8554,46.881,46.8126,46.8554,24219.0
2021-08-27 13:10:00,54.77,54.79,54.76,54.78,23980.5,46.8639,46.881,46.8554,46.8725,23980.5
2021-08-27 13:20:00,54.79,54.85,54.78,54.85,28525.5,46.881,46.9324,46.8725,46.9324,28525.5
2021-08-27 13:30:00,54.85,54.87,54.82,54.86,15226.5,46.9324,46.9495,46.9067,46.9409,15226.5
2021-08-27 13:40:00,54.85,54.91,54.83,54.91,24628.5,46.9324,46.9837,46.9153,46.9837,24628.5
2021-08-27 13:50:00,54.9,54.95,54.88,54.95,28425.0,46.9752,47.0179,46.958,47.0179,28425.0
2021-08-27 14:00:00,54.95,54.95,54.82,54.83,25281.0,47.0179,47.0179,46.9067,46.9153,25281.0
2021-08-27 14:10:00,54.83,54.89,54.82,54.83,23151.0,46.9153,46.9666,46.9067,46.9153,23151.0
2021-08-27 14:20:00,54.84,54.87,54.81,54.83,27733.5,46.9238,46.9495,46.8982,46.9153,27733.5
2021-08-27 14:30:00,54.82,54.85,54.81,54.85,31380.0,46.9067,46.9324,46.8982,46.9324,31380.0
2021-08-27 14:40:00,54.84,54.84,54.77,54.79,28468.5,46.9238,46.9238,46.8639,46.881,28468.5
2021-08-27 14:50:00,54.78,54.86,54.78,54.85,60747.0,46.8725,46.9409,46.8725,46.9324,60747.0
2021-08-27 15:00:00,54.85,54.87,54.81,54.82,34399.5,46.9324,46.9495,46.8982,46.9067,34399.5
2021-08-27 15:10:00,54.82,54.88,54.82,54.85,27828.0,46.9067,46.958,46.9067,46.9324,27828.0
2021-08-27 15:20:00,54.85,54.86,54.77,54.79,36636.0,46.9324,46.9409,46.8639,46.881,36636.0
2021-08-27 15:30:00,54.79,54.83,54.77,54.8,54637.5,46.881,46.9153,46.8639,46.8896,54637.5
2021-08-27 15:40:00,54.81,54.81,54.73,54.73,52986.0,46.8982,46.8982,46.8297,46.8297,52986.0
2021-08-27 15:50:00,54.74,54.83,54.7,54.82,407530.5,46.8383,46.9153,46.804,46.9067,407530.5
2021-08-30 09:30:00,54.96,54.99,54.79,54.83,67933.5,47.0265,47.0522,46.881,46.9153,67933.5
2021-08-30 09:40:00,54.83,54.85,54.67,54.79,24351.0,46.9153,46.9324,46.7784,46.881,24351.0
2021-08-30 09:50:00,54.79,54.9,54.72,54.74,15061.5,46.881,46.9752,46.8211,46.8383,15061.5
2021-08-30 10:00:00,54.73,54.73,54.5,54.5,19185.0,46.8297,46.8297,46.6329,46.6329,19185.0
2021-08-30 10:10:00,54.5,54.61,54.49,54.53,18915.0,46.6329,46.727,46.6243,46.6586,18915.0
2021-08-30 10:20:00,54.54,54.67,54.48,54.67,17847.0,46.6671,46.7784,46.6158,46.7784,17847.0
2021-08-30 10:30:00,54.67,54.67,54.55,54.57,17482.5,46.7784,46.7784,46.6757,46.6928,17482.5
2021-08-30 10:40:00,54.62,54.65,54.59,54.65,15489.0,46.7356,46.7612,46.7099,46.7612,15489.0
2021-08-30 10:50:00,54.65,54.71,54.63,54.63,22428.0,46.7612,46.8126,46.7441,46.7441,22428.0
2021-08-30 11:00:00,54.63,54.67,54.61,54.65,11703.0,46.7441,46.7784,46.727,46.7612,11703.0
2021-08-30 11:10:00,54.65,54.74,54.63,54.73,15519.0,46.7612,46.8383,46.7441,46.8297,15519.0
2021-08-30 11:20:00,54.71,54.73,54.69,54.69,24177.0,46.8126,46.8297,46.7955,46.7955,24177.0
2021-08-30 11:30:00,54.69,54.77,54.69,54.73,18906.0,46.7955,46.8639,46.7955,46.8297,18906.0
2021-08-30 11:40:00,54.73,54.79,54.71,54.74,18033.0,46.8297,46.881,46.8126,46.8383,18033.0
2021-08-30 11:50:00,54.74,54.87,54.74,54.86,32998.5,46.8383,46.9495,46.8383,46.9409,32998.5
2021-08-30 12:00:00,54.86,54.89,54.85,54.87,15439.5,46.9409,46.9666,46.9324,46.9495,15439.5
2021-08-30 12:10:00,54.88,54.91,54.85,54.86,13875.0,46.958,46.9837,46.9324,46.9409,13875.0
2021-08-30 12:20:00,54.85,54.87,54.84,54.86,23731.5,46.9324,46.9495,46.9238,46.9409,23731.5
2021-08-30 12:30:00,54.86,54.87,54.83,54.85,12826.5,46.9409,46.9495,46.9153,46.9324,12826.5
2021-08-30 12:40:00,54.86,54.91,54.84,54.89,15367.5,46.9409,46.9837,46.9238,46.9666,15367.5
2021-08-30 12:50:00,54.89,54.92,54.85,54.87,11638.5,46.9666,46.9923,46.9324,46.9495,11638.5
2021-08-30 13:00:00,54.87,54.9,54.86,54.87,13795.5,46.9495,46.9752,46.9409,46.9495,13795.5
2021-08-30 13:10:00,54.9,54.93,54.9,54.92,12825.0,46.9752,47.0008,46.9752,46.9923,12825.0
2021-08-30 13:20:00,54.93,54.95,54.9,54.9,18712.5,47.0008,47.0179,46.9752,46.9752,18712.5
2021-08-30 13:30:00,54.9,54.91,54.87,54.91,10591.5,46.9752,46.9837,46.9495,46.9837,10591.5
2021-08-30 13:40:00,54.91,54.91,54.85,54.86,22471.5,46.9837,46.9837,46.9324,46.9409,22471.5
2021-08-30 13:50:00,54.85,54.85,54.83,54.83,25366.5,46.9324,46.9324,46.9153,46.9153,25366.5
2021-08-30 14:00:00,54.83,54.84,54.79,54.79,20295.0,46.9153,46.9238,46.881,46.881,20295.0
2021-08-30 14:10:00,54.79,54.79,54.73,54.74,20499.0,46.881,46.881,46.8297,46.8383,20499.0
2021-08-30 14:20:00,54.74,54.81,54.73,54.81,20097.0,46.8383,46.8982,46.8297,46.8982,20097.0
2021-08-30 14:30:00,54.82,54.83,54.77,54.77,25656.0,46.9067,46.9153,46.8639,46.8639,25656.0
2021-08-30 14:40:00,54.77,54.83,54.77,54.82,16563.0,46.8639,46.9153,46.8639,46.9067,16563.0
2021-08-30 14:50:00,54.81,54.84,54.8,54.82,48628.5,46.8982,46.9238,46.8896,46.9067,48628.5
2021-08-30 15:00:00,54.81,54.84,54.79,54.81,17308.5,46.8982,46.9238,46.881,46.8982,17308.5
2021-08-30 15:10:00,54.81,54.83,54.77,54.78,26545.5,46.8982,46.9153,46.8639,46.8725,26545.5
2021-08-30 15:20:00,54.78,54.81,54.76,54.77,26374.5,46.8725,46.8982,46.8554,46.8639,26374.5
2021-08-30 15:30:00,54.77,54.77,54.71,54.73,34633.5,46.8639,46.8639,46.8126,46.8297,34633.5
2021-08-30 15:40:00,54.73,54.73,54.65,54.67,56239.5,46.8297,46.8297,46.7612,46.7784,56239.5
2021-08-30 15:50:00,54.67,54.7,54.64,54.69,241590.0,46.7784,46.804,46.7527,46.7955,241590.0
2021-08-31 09:30:00,54.67,54.75,54.47,54.73,49647.0,46.7784,46.8468,46.6072,46.8297,49647.0
2021-08-31 09:40:00,54.72,54.75,54.54,54.59,57838.5,46.8211,46.8468,46.6671,46.7099,57838.5
2021-08-31 09:50:00,54.59,54.61,54.49,54.53,26631.0,46.7099,46.727,46.6243,46.6586,26631.0
2021-08-31 10:00:00,54.53,54.56,54.43,54.53,27912.0,46.6586,46.6842,46.573,46.6586,27912.0
2021-08-31 10:10:00,54.53,54.59,54.51,54.57,22606.5,46.6586,46.7099,46.6415,46.6928,22606.5
2021-08-31 10:20:00,54.57,54.58,54.4,54.43,27190.5,46.6928,46.7014,46.5473,46.573,27190.5
2021-08-31 10:30:00,54.43,54.45,54.32,54.39,28905.0,46.573,46.5901,46.4789,46.5388,28905.0
2021-08-31 10:40:00,54.41,54.62,54.39,54.62,28710.0,46.5559,46.7356,46.5388,46.7356,28710.0
2021-08-31 10:50:00,54.63,54.63,54.47,54.48,25276.5,46.7441,46.7441,46.6072,46.6158,25276.5
2021-08-31 11:00:00,54.47,54.53,54.42,54.48,25740.0,46.6072,46.6586,46.5645,46.6158,25740.0
2021-08-31 11:10:00,54.47,54.59,54.45,54.59,28858.5,46.6072,46.7099,46.5901,46.7099,28858.5
2021-08-31 11:20:00,54.6,54.62,54.55,54.6,18621.0,46.7185,46.7356,46.6757,46.7185,18621.0
2021-08-31 11:30:00,54.61,54.73,54.6,54.72,69141.0,46.727,46.8297,46.7185,46.8211,69141.0
2021-08-31 11:40:00,54.71,54.72,54.65,54.68,14676.0,46.8126,46.8211,46.7612,46.7869,14676.0
2021-08-31 11:50:00,54.69,54.69,54.63,54.65,15084.0,46.7955,46.7955,46.7441,46.7612,15084.0
2021-08-31 12:00:00,54.65,54.65,54.6,54.6,14304.0,46.7612,46.7612,46.7185,46.7185,14304.0
2021-08-31 12:10:00,54.6,54.61,54.55,54.61,9991.5,46.7185,46.727,46.6757,46.727,9991.5
2021-08-31 12:20:00,54.61,54.63,54.59,54.63,10740.0,46.727,46.7441,46.7099,46.7441,10740.0
2021-08-31 12:30:00,54.65,54.65,54.59,54.61,10389.0,46.7612,46.7612,46.7099,46.727,10389.0
2021-08-31 12:40:00,54.6,54.63,54.57,54.57,9202.5,46.7185,46.7441,46.6928,46.6928,9202.5
2021-08-31 12:50:00,54.56,54.63,54.56,54.62,10764.0,46.6842,46.7441,46.6842,46.7356,10764.0
2021-08-31 13:00:00,54.61,54.63,54.59,54.61,12928.5,46.727,46.7441,46.7099,46.727,12928.5
2021-08-31 13:10:00,54.6,54.61,54.51,54.53,26580.0,46.7185,46.727,46.6415,46.6586,26580.0
2021-08-31 13:20:00,54.53,54.57,54.51,54.54,21589.5,46.6586,46.6928,46.6415,46.6671,21589.5
2021-08-31 13:30:00,54.55,54.55,54.48,54.5,17688.0,46.6757,46.6757,46.6158,46.6329,17688.0
2021-08-31 13:40:00,54.5,54.51,54.47,54.48,12631.5,46.6329,46.6415,46.6072,46.6158,12631.5
2021-08-31 13:50:00,54.48,54.49,54.45,54.48,14751.0,46.6158,46.6243,46.5901,46.6158,14751.0
2021-08-31 14:00:00,54.48,54.49,54.43,54.48,37653.0,46.6158,46.6243,46.573,46.6158,37653.0
2021-08-31 14:10:00,54.49,54.53,54.46,54.49,37860.0,46.6243,46.6586,46.5987,46.6243,37860.0
2021-08-31 14:20:00,54.49,54.5,54.4,54.41,29454.0,46.6243,46.6329,46.5473,46.5559,29454.0
2021-08-31 14:30:00,54.41,54.43,54.39,54.43,22525.5,46.5559,46.573,46.5388,46.573,22525.5
2021-08-31 14:40:00,54.42,54.44,54.39,54.41,25599.0,46.5645,46.5816,46.5388,46.5559,25599.0
2021-08-31 14:50:00,54.4,54.47,54.4,54.47,24262.5,46.5473,46.6072,46.5473,46.6072,24262.5
2021-08-31 15:00:00,54.47,54.48,54.41,54.41,24574.5,46.6072,46.6158,46.5559,46.5559,24574.5
2021-08-31 15:10:00,54.42,54.43,54.39,54.39,29158.5,46.5645,46.573,46.5388,46.5388,29158.5
2021-08-31 15:20:00,54.39,54.43,54.37,54.42,27612.0,46.5388,46.573,46.5217,46.5645,27612.0
2021-08-31 15:30:00,54.43,54.48,54.37,54.48,34746.0,46.573,46.6158,46.5217,46.6158,34746.0
2021-08-31 15:40:00,54.49,54.55,54.47,54.55,39183.0,46.6243,46.6757,46.6072,46.6757,39183.0
2021-08-31 15:50:00,54.55,54.61,54.48,54.59,228367.5,46.6757,46.727,46.6158,46.7099,228367.5
2021-09-01 09:30:00,54.93,54.93,54.58,54.69,91672.5,47.0008,47.0008,46.7014,46.7955,91672.5
2021-09-01 09:40:00,54.65,54.73,54.52,54.69,29698.5,46.7612,46.8297,46.65,46.7955,29698.5
2021-09-01 09:50:00,54.67,54.82,54.67,54.69,45310.5,46.7784,46.9067,46.7784,46.7955,45310.5
2021-09-01 10:00:00,54.71,54.89,54.67,54.7,28495.5,46.8126,46.9666,46.7784,46.804,28495.5
2021-09-01 10:10:00,54.7,54.7,54.49,54.6,39486.0,46.804,46.804,46.6243,46.7185,39486.0
2021-09-01 10:20:00,54.6,54.66,54.51,54.56,24687.0,46.7185,46.7698,46.6415,46.6842,24687.0
2021-09-01 10:30:00,54.57,54.69,54.55,54.59,46335.0,46.6928,46.7955,46.6757,46.7099,46335.0
2021-09-01 10:40:00,54.59,54.69,54.59,54.68,13728.0,46.7099,46.7955,46.7099,46.7869,13728.0
2021-09-01 10:50:00,54.68,54.9,54.67,54.87,25282.5,46.7869,46.9752,46.7784,46.9495,25282.5
2021-09-01 11:00:00,54.91,54.94,54.83,54.92,23596.5,46.9837,47.0094,46.9153,46.9923,23596.5
2021-09-01 11:10:00,54.91,54.93,54.79,54.81,20146.5,46.9837,47.0008,46.881,46.8982,20146.5
2021-09-01 11:20:00,54.8,54.8,54.71,54.79,23208.0,46.8896,46.8896,46.8126,46.881,23208.0
2021-09-01 11:30:00,54.79,54.87,54.79,54.86,18154.5,46.881,46.9495,46.881,46.9409,18154.5
2021-09-01 11:40:00,54.86,54.89,54.82,54.87,13213.5,46.9409,46.9666,46.9067,46.9495,13213.5
2021-09-01 11:50:00,54.87,54.93,54.87,54.87,13690.5,46.9495,47.0008,46.9495,46.9495,13690.5
2021-09-01 12:00:00,54.87,54.96,54.87,54.95,11686.5,46.9495,47.0265,46.9495,47.0179,11686.5
2021-09-01 12:10:00,54.95,54.99,54.93,54.95,14835.0,47.0179,47.0522,47.0008,47.0179,14835.0
2021-09-01 12:20:00,54.95,54.98,54.93,54.94,20931.0,47.0179,47.0436,47.0008,47.0094,20931.0
2021-09-01 12:30:00,54.93,55.07,54.93,55.05,18226.5,47.0008,47.1206,47.0008,47.1035,18226.5
2021-09-01 12:40:00,55.04,55.05,54.98,54.99,16248.0,47.095,47.1035,47.0436,47.0522,16248.0
2021-09-01 12:50:00,55.01,55.11,55.01,55.07,30930.0,47.0693,47.1548,47.0693,47.1206,30930.0
2021-09-01 13:00:00,55.09,55.09,55.07,55.07,12802.5,47.1377,47.1377,47.1206,47.1206,12802.5
2021-09-01 13:10:00,55.09,55.11,55.03,55.06,30508.5,47.1377,47.1548,47.0864,47.1121,30508.5
2021-09-01 13:20:00,55.06,55.09,55.06,55.07,16240.5,47.1121,47.1377,47.1121,47.1206,16240.5
2021-09-01 13:30:00,55.07,55.1,55.04,55.05,21513.0,47.1206,47.1463,47.095,47.1035,21513.0
2021-09-01 13:40:00,55.05,55.1,54.99,55.0,22045.5,47.1035,47.1463,47.0522,47.0607,22045.5
2021-09-01 13:50:00,55.0,55.07,54.99,55.05,23107.5,47.0607,47.1206,47.0522,47.1035,23107.5
2021-09-01 14:00:00,55.06,55.09,55.05,55.05,18217.5,47.1121,47.1377,47.1035,47.1035,18217.5
2021-09-01 14:10:00,55.05,55.08,55.04,55.06,23610.0,47.1035,47.1292,47.095,47.1121,23610.0
2021-09-01 14:20:00,55.06,55.09,55.05,55.08,22561.5,47.1121,47.1377,47.1035,47.1292,22561.5
2021-09-01 14:30:00,55.09,55.11,55.06,55.08,36550.5,47.1377,47.1548,47.1121,47.1292,36550.5
2021-09-01 14:40:00,55.07,55.09,55.01,55.02,33715.5,47.1206,47.1377,47.0693,47.0778,33715.5
2021-09-01 14:50:00,55.01,55.06,55.0,55.06,28537.5,47.0693,47.1121,47.0607,47.1121,28537.5
2021-09-01 15:00:00,55.06,55.1,55.03,55.05,30540.0,47.1121,47.1463,47.0864,47.1035,30540.0
2021-09-01 15:10:00,55.05,55.12,55.04,55.09,32311.5,47.1035,47.1634,47.095,47.1377,32311.5
2021-09-01 15:20:00,55.1,55.13,55.07,55.09,36859.5,47.1463,47.172,47.1206,47.1377,36859.5
2021-09-01 15:30:00,55.09,55.14,55.05,55.1,51676.5,47.1377,47.1805,47.1035,47.1463,51676.5
2021-09-01 15:40:00,55.1,55.11,55.03,55.11,53791.5,47.1463,47.1548,47.0864,47.1548,53791.5
2021-09-01 15:50:00,55.11,55.15,55.07,55.13,284557.5,47.1548,47.1891,47.1206,47.172,284557.5
2021-09-02 09:30:00,55.15,55.35,55.15,55.35,34840.5,47.1891,47.3602,47.1891,47.3602,34840.5
2021-09-02 09:40:00,55.41,55.43,55.17,55.17,36489.0,47.4115,47.4287,47.2062,47.2062,36489.0
2021-09-02 09:50:00,55.21,55.25,55.11,55.25,12600.0,47.2404,47.2746,47.1548,47.2746,12600.0
2021-09-02 10:00:00,55.25,55.35,55.25,55.34,28602.0,47.2746,47.3602,47.2746,47.3516,28602.0
2021-09-02 10:10:00,55.32,55.38,55.29,55.37,45579.0,47.3345,47.3859,47.3089,47.3773,45579.0
2021-09-02 10:20:00,55.36,55.61,55.36,55.6,70387.5,47.3688,47.5827,47.3688,47.5741,70387.5
2021-09-02 10:30:00,55.61,55.63,55.47,55.55,37543.5,47.5827,47.5998,47.4629,47.5313,37543.5
2021-09-02 10:40:00,55.55,55.67,55.55,55.61,46338.0,47.5313,47.634,47.5313,47.5827,46338.0
2021-09-02 10:50:00,55.62,55.81,55.61,55.78,107238.0,47.5912,47.7538,47.5827,47.7281,107238.0
2021-09-02 11:00:00,55.79,55.91,55.79,55.9,69732.0,47.7367,47.8394,47.7367,47.8308,69732.0
2021-09-02 11:10:00,55.91,56.02,55.9,55.9,131728.5,47.8394,47.9335,47.8308,47.8308,131728.5
2021-09-02 11:20:00,55.9,55.96,55.85,55.88,40872.0,47.8308,47.8822,47.788,47.8137,40872.0
2021-09-02 11:30:00,55.89,56.04,55.89,55.96,74599.5,47.8223,47.9506,47.8223,47.8822,74599.5
2021-09-02 11:40:00,55.96,55.98,55.87,55.97,35295.0,47.8822,47.8993,47.8051,47.8907,35295.0
2021-09-02 11:50:00,55.97,56.06,55.97,56.03,27310.5,47.8907,47.9677,47.8907,47.942,27310.5
2021-09-02 12:00:00,56.05,56.09,56.05,56.07,23272.5,47.9592,47.9934,47.9592,47.9763,23272.5
2021-09-02 12:10:00,56.07,56.13,56.07,56.08,27070.5,47.9763,48.0276,47.9763,47.9848,27070.5
2021-09-02 12:20:00,56.09,56.11,56.03,56.07,27514.5,47.9934,48.0105,47.942,47.9763,27514.5
2021-09-02 12:30:00,56.07,56.08,56.01,56.03,22882.5,47.9763,47.9848,47.9249,47.942,22882.5
2021-09-02 12:40:00,56.03,56.04,55.97,55.97,21291.0,47.942,47.9506,47.8907,47.8907,21291.0
2021-09-02 12:50:00,55.97,55.99,55.95,55.95,17101.5,47.8907,47.9078,47.8736,47.8736,17101.5
2021-09-02 13:00:00,55.95,55.97,55.91,55.96,25804.5,47.8736,47.8907,47.8394,47.8822,25804.5
2021-09-02 13:10:00,55.96,55.97,55.91,55.92,24583.5,47.8822,47.8907,47.8394,47.8479,24583.5
2021-09-02 13:20:00,55.93,55.93,55.9,55.91,22138.5,47.8565,47.8565,47.8308,47.8394,22138.5
2021-09-02 13:30:00,55.9,55.91,55.87,55.9,26503.5,47.8308,47.8394,47.8051,47.8308,26503.5
2021-09-02 13:40:00,55.89,55.93,55.88,55.9,20152.5,47.8223,47.8565,47.8137,47.8308,20152.5
2021-09-02 13:50:00,55.89,55.92,55.87,55.9,28027.5,47.8223,47.8479,47.8051,47.8308,28027.5
2021-09-02 14:00:00,55.91,55.91,55.87,55.9,29820.0,47.8394,47.8394,47.8051,47.8308,29820.0
2021-09-02 14:10:00,55.9,55.91,55.81,55.86,37041.0,47.8308,47.8394,47.7538,47.7966,37041.0
2021-09-02 14:20:00,55.86,55.88,55.75,55.78,31450.5,47.7966,47.8137,47.7025,47.7281,31450.5
2021-09-02 14:30:00,55.78,55.83,55.75,55.75,28932.0,47.7281,47.7709,47.7025,47.7025,28932.0
2021-09-02 14:40:00,55.75,55.76,55.71,55.74,94162.5,47.7025,47.711,47.6682,47.6939,94162.5
2021-09-02 14:50:00,55.74,55.82,55.74,55.8,30735.0,47.6939,47.7624,47.6939,47.7452,30735.0
2021-09-02 15:00:00,55.81,55.85,55.77,55.77,27381.0,47.7538,47.788,47.7196,47.7196,27381.0
2021-09-02 15:10:00,55.77,55.83,55.73,55.79,29605.5,47.7196,47.7709,47.6854,47.7367,29605.5
2021-09-02 15:20:00,55.79,55.91,55.79,55.89,128400.0,47.7367,47.8394,47.7367,47.8223,128400.0
2021-09-02 15:30:00,55.89,55.89,55.74,55.77,131569.5,47.8223,47.8223,47.6939,47.7196,131569.5
2021-09-02 15:40:00,55.76,55.81,55.73,55.79,110442.0,47.711,47.7538,47.6854,47.7367,110442.0
2021-09-02 15:50:00,55.8,55.95,55.8,55.95,231490.5,47.7452,47.8736,47.7452,47.8736,231490.5
2021-09-03 09:30:00,55.81,56.19,55.67,56.17,58351.5,47.7538,48.079,47.634,48.0618,58351.5
2021-09-03 09:40:00,56.15,56.57,56.14,56.53,77350.5,48.0447,48.4041,48.0362,48.3699,77350.5
2021-09-03 09:50:00,56.51,56.6,56.25,56.27,47542.5,48.3528,48.4298,48.1303,48.1474,47542.5
2021-09-03 10:00:00,56.27,56.38,56.13,56.32,119206.5,48.1474,48.2415,48.0276,48.1902,119206.5
2021-09-03 10:10:00,56.31,56.61,56.31,56.51,55182.0,48.1816,48.4383,48.1816,48.3528,55182.0
2021-09-03 10:20:00,56.53,56.55,56.39,56.52,35568.0,48.3699,48.387,48.2501,48.3613,35568.0
2021-09-03 10:30:00,56.53,56.55,56.43,56.48,46705.5,48.3699,48.387,48.2843,48.3271,46705.5
2021-09-03 10:40:00,56.49,56.59,56.43,56.57,51781.5,48.3356,48.4212,48.2843,48.4041,51781.5
2021-09-03 10:50:00,56.59,56.64,56.51,56.57,51288.0,48.4212,48.464,48.3528,48.4041,51288.0
2021-09-03 11:00:00,56.56,56.59,56.44,56.53,31764.0,48.3955,48.4212,48.2929,48.3699,31764.0
2021-09-03 11:10:00,56.54,56.56,56.36,56.41,28831.5,48.3784,48.3955,48.2244,48.2672,28831.5
2021-09-03 11:20:00,56.4,56.41,56.34,56.39,22008.0,48.2586,48.2672,48.2073,48.2501,22008.0
2021-09-03 11:30:00,56.41,56.43,56.33,56.34,28887.0,48.2672,48.2843,48.1987,48.2073,28887.0
2021-09-03 11:40:00,56.34,56.37,56.33,56.34,30097.5,48.2073,48.233,48.1987,48.2073,30097.5
2021-09-03 11:50:00,56.34,56.37,56.33,56.36,16564.5,48.2073,48.233,48.1987,48.2244,16564.5
2021-09-03 12:00:00,56.35,56.39,56.32,56.35,22503.0,48.2159,48.2501,48.1902,48.2159,22503.0
2021-09-03 12:10:00,56.36,56.39,56.33,56.34,20805.0,48.2244,48.2501,48.1987,48.2073,20805.0
2021-09-03 12:20:00,56.34,56.39,56.33,56.37,14412.0,48.2073,48.2501,48.1987,48.233,14412.0
2021-09-03 12:30:00,56.39,56.39,56.34,56.37,17736.0,48.2501,48.2501,48.2073,48.233,17736.0
2021-09-03 12:40:00,56.37,56.42,56.37,56.41,27133.5,48.233,48.2757,48.233,48.2672,27133.5
2021-09-03 12:50:00,56.42,56.45,56.41,56.45,20199.0,48.2757,48.3014,48.2672,48.3014,20199.0
2021-09-03 13:00:00,56.44,56.53,56.44,56.52,21703.5,48.2929,48.3699,48.2929,48.3613,21703.5
2021-09-03 13:10:00,56.53,56.65,56.53,56.65,27360.0,48.3699,48.4725,48.3699,48.4725,27360.0
2021-09-03 13:20:00,56.64,56.7,56.64,56.69,32337.0,48.464,48.5153,48.464,48.5068,32337.0
2021-09-03 13:30:00,56.7,56.74,56.67,56.73,29539.5,48.5153,48.5496,48.4897,48.541,29539.5
2021-09-03 13:40:00,56.73,56.79,56.73,56.79,33454.5,48.541,48.5923,48.541,48.5923,33454.5
2021-09-03 13:50:00,56.79,56.81,56.77,56.79,28644.0,48.5923,48.6095,48.5752,48.5923,28644.0
2021-09-03 14:00:00,56.78,56.79,56.73,56.75,38602.5,48.5838,48.5923,48.541,48.5581,38602.5
2021-09-03 14:10:00,56.75,56.81,56.74,56.78,36957.0,48.5581,48.6095,48.5496,48.5838,36957.0
2021-09-03 14:20:00,56.78,56.79,56.72,56.77,30987.0,48.5838,48.5923,48.5324,48.5752,30987.0
2021-09-03 14:30:00,56.77,56.77,56.67,56.69,51478.5,48.5752,48.5752,48.4897,48.5068,51478.5
2021-09-03 14:40:00,56.69,56.69,56.57,56.59,34111.5,48.5068,48.5068,48.4041,48.4212,34111.5
2021-09-03 14:50:00,56.59,56.61,56.52,56.53,36162.0,48.4212,48.4383,48.3613,48.3699,36162.0
2021-09-03 15:00:00,56.53,56.62,56.52,56.53,28158.0,48.3699,48.4469,48.3613,48.3699,28158.0
2021-09-03 15:10:00,56.53,56.53,56.47,56.48,45460.5,48.3699,48.3699,48.3185,48.3271,45460.5
2021-09-03 15:20:00,56.48,56.49,56.36,56.36,44880.0,48.3271,48.3356,48.2244,48.2244,44880.0
2021-09-03 15:30:00,56.37,56.39,56.28,56.32,88645.5,48.233,48.2501,48.156,48.1902,88645.5
2021-09-03 15:40:00,56.31,56.33,56.25,56.31,76351.5,48.1816,48.1987,48.1303,48.1816,76351.5
2021-09-03 15:50:00,56.31,56.35,56.26,56.3,341575.5,48.1816,48.2159,48.1388,48.1731,341575.5
2021-09-07 09:30:00,55.88,56.35,55.6,55.63,155437.5,47.8137,48.2159,47.5741,47.5998,155437.5
2021-09-07 09:40:00,55.63,55.63,55.45,55.5,85530.0,47.5998,47.5998,47.4458,47.4886,85530.0
2021-09-07 09:50:00,55.51,55.73,55.47,55.55,43926.0,47.4971,47.6854,47.4629,47.5313,43926.0
2021-09-07 10:00:00,55.54,55.67,55.28,55.29,61482.0,47.5228,47.634,47.3003,47.3089,61482.0
2021-09-07 10:10:00,55.28,55.28,55.13,55.19,49611.0,47.3003,47.3003,47.172,47.2233,49611.0
2021-09-07 10:20:00,55.17,55.21,55.11,55.13,39168.0,47.2062,47.2404,47.1548,47.172,39168.0
2021-09-07 10:30:00,55.13,55.13,54.77,54.89,50916.0,47.172,47.172,46.8639,46.9666,50916.0
2021-09-07 10:40:00,54.91,55.09,54.83,54.91,57241.5,46.9837,47.1377,46.9153,46.9837,57241.5
2021-09-07 10:50:00,54.91,55.1,54.89,55.09,57900.0,46.9837,47.1463,46.9666,47.1377,57900.0
2021-09-07 11:00:00,55.09,55.11,54.91,55.11,164031.0,47.1377,47.1548,46.9837,47.1548,164031.0
2021-09-07 11:10:00,55.1,55.17,55.06,55.14,29265.0,47.1463,47.2062,47.1121,47.1805,29265.0
2021-09-07 11:20:00,55.14,55.21,55.09,55.21,43866.0,47.1805,47.2404,47.1377,47.2404,43866.0
2021-09-07 11:30:00,55.21,55.34,55.21,55.25,36790.5,47.2404,47.3516,47.2404,47.2746,36790.5
2021-09-07 11:40:00,55.25,55.25,55.1,55.11,25326.0,47.2746,47.2746,47.1463,47.1548,25326.0
2021-09-07 11:50:00,55.11,55.11,54.94,54.97,36981.0,47.1548,47.1548,47.0094,47.0351,36981.0
2021-09-07 12:00:00,54.97,55.14,54.97,55.13,26748.0,47.0351,47.1805,47.0351,47.172,26748.0
2021-09-07 12:10:00,55.12,55.17,55.04,55.06,38022.0,47.1634,47.2062,47.095,47.1121,38022.0
2021-09-07 12:20:00,55.05,55.11,55.02,55.1,39295.5,47.1035,47.1548,47.0778,47.1463,39295.5
2021-09-07 12:30:00,55.1,55.18,55.09,55.15,75937.5,47.1463,47.2147,47.1377,47.1891,75937.5
2021-09-07 12:40:00,55.15,55.3,55.15,55.3,61096.5,47.1891,47.3174,47.1891,47.3174,61096.5
2021-09-07 12:50:00,55.31,55.37,55.28,55.37,29209.5,47.326,47.3773,47.3003,47.3773,29209.5
2021-09-07 13:00:00,55.37,55.42,55.37,55.39,42160.5,47.3773,47.4201,47.3773,47.3944,42160.5
2021-09-07 13:10:00,55.39,55.4,55.33,55.34,31939.5,47.3944,47.403,47.3431,47.3516,31939.5
2021-09-07 13:20:00,55.34,55.35,55.28,55.3,33619.5,47.3516,47.3602,47.3003,47.3174,33619.5
2021-09-07 13:30:00,55.29,55.33,55.27,55.29,32890.5,47.3089,47.3431,47.2918,47.3089,32890.5
2021-09-07 13:40:00,55.29,55.33,55.27,55.27,25587.0,47.3089,47.3431,47.2918,47.2918,25587.0
2021-09-07 13:50:00,55.27,55.35,55.27,55.35,22318.5,47.2918,47.3602,47.2918,47.3602,22318.5
2021-09-07 14:00:00,55.34,55.36,55.28,55.3,19968.0,47.3516,47.3688,47.3003,47.3174,19968.0
2021-09-07 14:10:00,55.31,55.31,55.21,55.22,32332.5,47.326,47.326,47.2404,47.249,32332.5
2021-09-07 14:20:00,55.21,55.21,55.15,55.17,19443.0,47.2404,47.2404,47.1891,47.2062,19443.0
2021-09-07 14:30:00,55.17,55.23,55.15,55.22,33558.0,47.2062,47.2575,47.1891,47.249,33558.0
2021-09-07 14:40:00,55.23,55.25,55.21,55.25,29460.0,47.2575,47.2746,47.2404,47.2746,29460.0
2021-09-07 14:50:00,55.25,55.34,55.25,55.25,84298.5,47.2746,47.3516,47.2746,47.2746,84298.5
2021-09-07 15:00:00,55.25,55.27,55.21,55.23,49579.5,47.2746,47.2918,47.2404,47.2575,49579.5
2021-09-07 15:10:00,55.23,55.25,55.13,55.17,55713.0,47.2575,47.2746,47.172,47.2062,55713.0
2021-09-07 15:20:00,55.17,55.22,55.15,55.17,77911.5,47.2062,47.249,47.1891,47.2062,77911.5
2021-09-07 15:30:00,55.18,55.18,54.93,54.94,96198.0,47.2147,47.2147,47.0008,47.0094,96198.0
2021-09-07 15:40:00,54.94,54.95,54.86,54.89,166582.5,47.0094,47.0179,46.9409,46.9666,166582.5
2021-09-07 15:50:00,54.9,55.03,54.89,55.01,391464.0,46.9752,47.0864,46.9666,47.0693,391464.0
2021-09-08 09:30:00,54.76,54.94,54.56,54.86,78262.5,46.8554,47.0094,46.6842,46.9409,78262.5
2021-09-08 09:40:00,54.88,54.91,54.62,54.66,55356.0,46.958,46.9837,46.7356,46.7698,55356.0
2021-09-08 09:50:00,54.65,54.72,54.57,54.57,24451.5,46.7612,46.8211,46.6928,46.6928,24451.5
2021-09-08 10:00:00,54.59,54.74,54.43,54.49,37852.5,46.7099,46.8383,46.573,46.6243,37852.5
2021-09-08 10:10:00,54.52,54.55,54.28,54.39,33519.0,46.65,46.6757,46.4447,46.5388,33519.0
2021-09-08 10:20:00,54.35,54.37,54.29,54.32,15678.0,46.5046,46.5217,46.4532,46.4789,15678.0
2021-09-08 10:30:00,54.3,54.31,54.13,54.23,31767.0,46.4618,46.4703,46.3163,46.4019,31767.0
2021-09-08 10:40:00,54.23,54.28,54.18,54.21,44556.0,46.4019,46.4447,46.3591,46.3848,44556.0
2021-09-08 10:50:00,54.22,54.35,54.13,54.32,36570.0,46.3933,46.5046,46.3163,46.4789,36570.0
2021-09-08 11:00:00,54.3,54.39,54.24,54.27,17058.0,46.4618,46.5388,46.4104,46.4361,17058.0
2021-09-08 11:10:00,54.29,54.35,54.24,54.33,22549.5,46.4532,46.5046,46.4104,46.4874,22549.5
2021-09-08 11:20:00,54.33,54.38,54.21,54.21,17121.0,46.4874,46.5302,46.3848,46.3848,17121.0
2021-09-08 11:30:00,54.2,54.24,54.17,54.22,22105.5,46.3762,46.4104,46.3505,46.3933,22105.5
2021-09-08 11:40:00,54.22,54.25,54.16,54.19,21181.5,46.3933,46.419,46.342,46.3677,21181.5
2021-09-08 11:50:00,54.19,54.31,54.17,54.29,37600.5,46.3677,46.4703,46.3505,46.4532,37600.5
2021-09-08 12:00:00,54.28,54.43,54.26,54.41,23779.5,46.4447,46.573,46.4275,46.5559,23779.5
2021-09-08 12:10:00,54.41,54.46,54.39,54.46,11697.0,46.5559,46.5987,46.5388,46.5987,11697.0
2021-09-08 12:20:00,54.46,54.49,54.41,54.41,22627.5,46.5987,46.6243,46.5559,46.5559,22627.5
2021-09-08 12:30:00,54.41,54.41,54.31,54.32,12339.0,46.5559,46.5559,46.4703,46.4789,12339.0
2021-09-08 12:40:00,54.32,54.32,54.23,54.27,37648.5,46.4789,46.4789,46.4019,46.4361,37648.5
2021-09-08 12:50:00,54.27,54.31,54.25,54.28,33597.0,46.4361,46.4703,46.419,46.4447,33597.0
2021-09-08 13:00:00,54.27,54.29,54.26,54.28,31914.0,46.4361,46.4532,46.4275,46.4447,31914.0
2021-09-08 13:10:00,54.29,54.31,54.25,54.3,47413.5,46.4532,46.4703,46.419,46.4618,47413.5
2021-09-08 13:20:00,54.3,54.52,54.29,54.52,87970.5,46.4618,46.65,46.4532,46.65,87970.5
2021-09-08 13:30:00,54.52,54.63,54.51,54.62,88555.5,46.65,46.7441,46.6415,46.7356,88555.5
2021-09-08 13:40:00,54.63,54.63,54.52,54.6,30645.0,46.7441,46.7441,46.65,46.7185,30645.0
2021-09-08 13:50:00,54.61,54.64,54.57,54.63,23010.0,46.727,46.7527,46.6928,46.7441,23010.0
2021-09-08 14:00:00,54.64,54.76,54.63,54.65,26800.5,46.7527,46.8554,46.7441,46.7612,26800.5
2021-09-08 14:10:00,54.67,54.69,54.63,54.65,21171.0,46.7784,46.7955,46.7441,46.7612,21171.0
2021-09-08 14:20:00,54.65,54.67,54.63,54.67,23581.5,46.7612,46.7784,46.7441,46.7784,23581.5
2021-09-08 14:30:00,54.66,54.76,54.65,54.76,36679.5,46.7698,46.8554,46.7612,46.8554,36679.5
2021-09-08 14:40:00,54.77,54.82,54.75,54.81,48459.0,46.8639,46.9067,46.8468,46.8982,48459.0
2021-09-08 14:50:00,54.81,54.88,54.79,54.8,50113.5,46.8982,46.958,46.881,46.8896,50113.5
2021-09-08 15:00:00,54.8,54.83,54.77,54.82,26302.5,46.8896,46.9153,46.8639,46.9067,26302.5
2021-09-08 15:10:00,54.82,54.9,54.81,54.87,40950.0,46.9067,46.9752,46.8982,46.9495,40950.0
2021-09-08 15:20:00,54.86,54.88,54.82,54.82,39847.5,46.9409,46.958,46.9067,46.9067,39847.5
2021-09-08 15:30:00,54.82,54.89,54.77,54.78,77970.0,46.9067,46.9666,46.8639,46.8725,77970.0
2021-09-08 15:40:00,54.78,54.86,54.77,54.82,80421.0,46.8725,46.9409,46.8639,46.9067,80421.0
2021-09-08 15:50:00,54.83,54.95,54.71,54.87,427936.5,46.9153,47.0179,46.8126,46.9495,427936.5
2021-09-09 09:30:00,55.19,55.45,54.88,55.37,107511.0,47.2233,47.4458,46.958,47.3773,107511.0
2021-09-09 09:40:00,55.41,55.46,55.29,55.42,54967.5,47.4115,47.4543,47.3089,47.4201,54967.5
2021-09-09 09:50:00,55.46,55.51,55.29,55.35,28429.5,47.4543,47.4971,47.3089,47.3602,28429.5
2021-09-09 10:00:00,55.37,55.41,55.29,55.39,36378.0,47.3773,47.4115,47.3089,47.3944,36378.0
2021-09-09 10:10:00,55.39,55.49,55.38,55.38,17839.5,47.3944,47.48,47.3859,47.3859,17839.5
2021-09-09 10:20:00,55.39,55.49,55.39,55.43,18667.5,47.3944,47.48,47.3944,47.4287,18667.5
2021-09-09 10:30:00,55.42,55.42,55.29,55.3,43455.0,47.4201,47.4201,47.3089,47.3174,43455.0
2021-09-09 10:40:00,55.3,55.33,55.21,55.25,48730.5,47.3174,47.3431,47.2404,47.2746,48730.5
2021-09-09 10:50:00,55.25,55.29,55.11,55.13,75127.5,47.2746,47.3089,47.1548,47.172,75127.5
2021-09-09 11:00:00,55.12,55.25,55.09,55.24,166338.0,47.1634,47.2746,47.1377,47.2661,166338.0
2021-09-09 11:10:00,55.24,55.29,55.19,55.19,145308.0,47.2661,47.3089,47.2233,47.2233,145308.0
2021-09-09 11:20:00,55.21,55.26,55.15,55.21,197221.5,47.2404,47.2832,47.1891,47.2404,197221.5
2021-09-09 11:30:00,55.19,55.35,55.17,55.33,208873.5,47.2233,47.3602,47.2062,47.3431,208873.5
2021-09-09 11:40:00,55.34,55.46,55.33,55.45,304435.5,47.3516,47.4543,47.3431,47.4458,304435.5
2021-09-09 11:50:00,55.45,55.65,55.43,55.63,376570.5,47.4458,47.6169,47.4287,47.5998,376570.5
2021-09-09 12:00:00,55.63,55.63,55.51,55.54,176503.5,47.5998,47.5998,47.4971,47.5228,176503.5
2021-09-09 12:10:00,55.55,55.55,55.11,55.13,56088.0,47.5313,47.5313,47.1548,47.172,56088.0
2021-09-09 12:20:00,55.15,55.15,55.07,55.09,31851.0,47.1891,47.1891,47.1206,47.1377,31851.0
2021-09-09 12:30:00,55.09,55.16,55.08,55.15,32562.0,47.1377,47.1976,47.1292,47.1891,32562.0
2021-09-09 12:40:00,55.14,55.21,55.13,55.15,71580.0,47.1805,47.2404,47.172,47.1891,71580.0
2021-09-09 12:50:00,55.16,55.19,55.09,55.18,38508.0,47.1976,47.2233,47.1377,47.2147,38508.0
2021-09-09 13:00:00,55.19,55.33,55.18,55.31,30816.0,47.2233,47.3431,47.2147,47.326,30816.0
2021-09-09 13:10:00,55.31,55.31,55.21,55.23,21672.0,47.326,47.326,47.2404,47.2575,21672.0
2021-09-09 13:20:00,55.23,55.26,55.15,55.26,67776.0,47.2575,47.2832,47.1891,47.2832,67776.0
2021-09-09 13:30:00,55.25,55.25,55.14,55.19,201556.5,47.2746,47.2746,47.1805,47.2233,201556.5
2021-09-09 13:40:00,55.19,55.32,55.19,55.31,166810.5,47.2233,47.3345,47.2233,47.326,166810.5
2021-09-09 13:50:00,55.31,55.35,55.26,55.27,134365.5,47.326,47.3602,47.2832,47.2918,134365.5
2021-09-09 14:00:00,55.27,55.31,55.19,55.29,139615.5,47.2918,47.326,47.2233,47.3089,139615.5
2021-09-09 14:10:00,55.3,55.31,55.19,55.22,163600.5,47.3174,47.326,47.2233,47.249,163600.5
2021-09-09 14:20:00,55.23,55.33,55.22,55.32,94810.5,47.2575,47.3431,47.249,47.3345,94810.5
2021-09-09 14:30:00,55.32,55.37,55.29,55.31,58930.5,47.3345,47.3773,47.3089,47.326,58930.5
2021-09-09 14:40:00,55.3,55.33,55.13,55.32,79585.5,47.3174,47.3431,47.172,47.3345,79585.5
2021-09-09 14:50:00,55.33,55.38,55.32,55.34,43065.0,47.3431,47.3859,47.3345,47.3516,43065.0
2021-09-09 15:00:00,55.35,55.41,55.33,55.35,31410.0,47.3602,47.4115,47.3431,47.3602,31410.0
2021-09-09 15:10:00,55.37,55.41,55.32,55.41,59218.5,47.3773,47.4115,47.3345,47.4115,59218.5
2021-09-09 15:20:00,55.41,55.47,55.38,55.38,88668.0,47.4115,47.4629,47.3859,47.3859,88668.0
2021-09-09 15:30:00,55.37,55.51,55.33,55.49,71866.5,47.3773,47.4971,47.3431,47.48,71866.5
2021-09-09 15:40:00,55.49,55.54,55.43,55.5,112812.0,47.48,47.5228,47.4287,47.4886,112812.0
2021-09-09 15:50:00,55.49,55.57,55.43,55.47,333559.5,47.48,47.5484,47.4287,47.4629,333559.5
2021-09-10 09:30:00,55.53,55.88,55.53,55.7,78019.5,47.5142,47.8137,47.5142,47.6597,78019.5
2021-09-10 09:40:00,55.69,55.87,55.57,55.78,30739.5,47.6511,47.8051,47.5484,47.7281,30739.5
2021-09-10 09:50:00,55.75,55.79,55.64,55.66,26949.0,47.7025,47.7367,47.6083,47.6255,26949.0
2021-09-10 10:00:00,55.65,55.65,55.47,55.52,28896.0,47.6169,47.6169,47.4629,47.5057,28896.0
2021-09-10 10:10:00,55.51,55.67,55.46,55.63,36850.5,47.4971,47.634,47.4543,47.5998,36850.5
2021-09-10 10:20:00,55.61,55.64,55.55,55.61,33750.0,47.5827,47.6083,47.5313,47.5827,33750.0
2021-09-10 10:30:00,55.57,55.6,55.43,55.52,39612.0,47.5484,47.5741,47.4287,47.5057,39612.0
2021-09-10 10:40:00,55.53,55.59,55.49,55.58,27580.5,47.5142,47.5656,47.48,47.557,27580.5
2021-09-10 10:50:00,55.56,55.63,55.47,55.51,47928.0,47.5399,47.5998,47.4629,47.4971,47928.0
2021-09-10 11:00:00,55.51,55.52,55.44,55.47,41028.0,47.4971,47.5057,47.4372,47.4629,41028.0
2021-09-10 11:10:00,55.47,55.47,55.31,55.35,45577.5,47.4629,47.4629,47.326,47.3602,45577.5
2021-09-10 11:20:00,55.35,55.55,55.33,55.54,32631.0,47.3602,47.5313,47.3431,47.5228,32631.0
2021-09-10 11:30:00,55.54,55.63,55.53,55.61,76492.5,47.5228,47.5998,47.5142,47.5827,76492.5
2021-09-10 11:40:00,55.6,55.69,55.59,55.6,47349.0,47.5741,47.6511,47.5656,47.5741,47349.0
2021-09-10 11:50:00,55.61,55.64,55.54,55.64,18012.0,47.5827,47.6083,47.5228,47.6083,18012.0
2021-09-10 12:00:00,55.63,55.63,55.52,55.57,19440.0,47.5998,47.5998,47.5057,47.5484,19440.0
2021-09-10 12:10:00,55.56,55.7,55.55,55.67,31131.0,47.5399,47.6597,47.5313,47.634,31131.0
2021-09-10 12:20:00,55.67,55.71,55.63,55.71,18492.0,47.634,47.6682,47.5998,47.6682,18492.0
2021-09-10 12:30:00,55.71,55.81,55.71,55.75,19707.0,47.6682,47.7538,47.6682,47.7025,19707.0
2021-09-10 12:40:00,55.75,55.78,55.71,55.75,19977.0,47.7025,47.7281,47.6682,47.7025,19977.0
2021-09-10 12:50:00,55.74,55.84,55.73,55.8,18481.5,47.6939,47.7795,47.6854,47.7452,18481.5
2021-09-10 13:00:00,55.81,55.91,55.81,55.89,22845.0,47.7538,47.8394,47.7538,47.8223,22845.0
2021-09-10 13:10:00,55.89,55.97,55.89,55.97,67795.5,47.8223,47.8907,47.8223,47.8907,67795.5
2021-09-10 13:20:00,55.97,56.01,55.95,55.96,59127.0,47.8907,47.9249,47.8736,47.8822,59127.0
2021-09-10 13:30:00,55.96,56.08,55.95,56.05,40978.5,47.8822,47.9848,47.8736,47.9592,40978.5
2021-09-10 13:40:00,56.04,56.09,56.02,56.07,46323.0,47.9506,47.9934,47.9335,47.9763,46323.0
2021-09-10 13:50:00,56.07,56.08,56.04,56.04,36096.0,47.9763,47.9848,47.9506,47.9506,36096.0
2021-09-10 14:00:00,56.03,56.1,56.0,56.06,41680.5,47.942,48.0019,47.9164,47.9677,41680.5
2021-09-10 14:10:00,56.06,56.09,55.97,56.0,121053.0,47.9677,47.9934,47.8907,47.9164,121053.0
2021-09-10 14:20:00,56.0,56.03,55.95,56.02,90448.5,47.9164,47.942,47.8736,47.9335,90448.5
2021-09-10 14:30:00,56.03,56.05,55.97,56.0,62184.0,47.942,47.9592,47.8907,47.9164,62184.0
2021-09-10 14:40:00,55.99,56.01,55.93,55.95,139204.5,47.9078,47.9249,47.8565,47.8736,139204.5
2021-09-10 14:50:00,55.95,56.01,55.9,55.91,138340.5,47.8736,47.9249,47.8308,47.8394,138340.5
2021-09-10 15:00:00,55.91,55.93,55.71,55.73,43968.0,47.8394,47.8565,47.6682,47.6854,43968.0
2021-09-10 15:10:00,55.74,55.77,55.71,55.72,40054.5,47.6939,47.7196,47.6682,47.6768,40054.5
2021-09-10 15:20:00,55.72,55.76,55.7,55.75,41133.0,47.6768,47.711,47.6597,47.7025,41133.0
2021-09-10 15:30:00,55.75,55.75,55.65,55.68,168156.0,47.7025,47.7025,47.6169,47.6426,168156.0
2021-09-10 15:40:00,55.68,55.78,55.67,55.77,94225.5,47.6426,47.7281,47.634,47.7196,94225.5
2021-09-10 15:50:00,55.77,55.77,55.63,55.73,548701.5,47.7196,47.7196,47.5998,47.6854,548701.5
2021-09-13 09:30:00,56.43,56.67,56.13,56.36,111138.0,48.2843,48.4897,48.0276,48.2244,111138.0
2021-09-13 09:40:00,56.38,56.43,56.05,56.09,64303.5,48.2415,48.2843,47.9592,47.9934,64303.5
2021-09-13 09:50:00,56.07,56.25,55.99,55.99,60562.5,47.9763,48.1303,47.9078,47.9078,60562.5
2021-09-13 10:00:00,55.99,56.01,55.59,55.63,84973.5,47.9078,47.9249,47.5656,47.5998,84973.5
2021-09-13 10:10:00,55.65,55.67,55.42,55.5,41509.5,47.6169,47.634,47.4201,47.4886,41509.5
2021-09-13 10:20:00,55.52,55.63,55.45,55.61,44227.5,47.5057,47.5998,47.4458,47.5827,44227.5
2021-09-13 10:30:00,55.59,55.85,55.53,55.85,41811.0,47.5656,47.788,47.5142,47.788,41811.0
2021-09-13 10:40:00,55.83,55.99,55.77,55.97,200019.0,47.7709,47.9078,47.7196,47.8907,200019.0
2021-09-13 10:50:00,55.97,56.09,55.93,56.03,58984.5,47.8907,47.9934,47.8565,47.942,58984.5
2021-09-13 11:00:00,56.01,56.05,55.96,55.96,52464.0,47.9249,47.9592,47.8822,47.8822,52464.0
2021-09-13 11:10:00,55.95,55.97,55.83,55.89,141682.5,47.8736,47.8907,47.7709,47.8223,141682.5
2021-09-13 11:20:00,55.88,55.93,55.86,55.89,29938.5,47.8137,47.8565,47.7966,47.8223,29938.5
2021-09-13 11:30:00,55.89,55.99,55.84,55.89,46716.0,47.8223,47.9078,47.7795,47.8223,46716.0
2021-09-13 11:40:00,55.89,55.96,55.89,55.89,49159.5,47.8223,47.8822,47.8223,47.8223,49159.5
2021-09-13 11:50:00,55.88,55.99,55.84,55.97,110806.5,47.8137,47.9078,47.7795,47.8907,110806.5
2021-09-13 12:00:00,55.97,56.07,55.88,56.03,218908.5,47.8907,47.9763,47.8137,47.942,218908.5
2021-09-13 12:10:00,56.03,56.12,56.01,56.12,53104.5,47.942,48.0191,47.9249,48.0191,53104.5
2021-09-13 12:20:00,56.12,56.13,56.03,56.06,43798.5,48.0191,48.0276,47.942,47.9677,43798.5
2021-09-13 12:30:00,56.05,56.12,56.05,56.08,28158.0,47.9592,48.0191,47.9592,47.9848,28158.0
2021-09-13 12:40:00,56.09,56.1,56.04,56.04,60691.5,47.9934,48.0019,47.9506,47.9506,60691.5
2021-09-13 12:50:00,56.04,56.07,55.87,55.89,122853.0,47.9506,47.9763,47.8051,47.8223,122853.0
2021-09-13 13:00:00,55.9,56.02,55.89,55.97,59512.5,47.8308,47.9335,47.8223,47.8907,59512.5
2021-09-13 13:10:00,55.97,55.99,55.93,55.99,45331.5,47.8907,47.9078,47.8565,47.9078,45331.5
2021-09-13 13:20:00,55.97,56.02,55.95,56.01,33037.5,47.8907,47.9335,47.8736,47.9249,33037.5
2021-09-13 13:30:00,56.01,56.02,55.95,55.98,46981.5,47.9249,47.9335,47.8736,47.8993,46981.5
2021-09-13 13:40:00,55.98,56.01,55.97,55.99,34738.5,47.8993,47.9249,47.8907,47.9078,34738.5
2021-09-13 13:50:00,55.99,56.01,55.96,55.97,149619.0,47.9078,47.9249,47.8822,47.8907,149619.0
2021-09-13 14:00:00,55.97,56.0,55.86,55.97,286885.5,47.8907,47.9164,47.7966,47.8907,286885.5
2021-09-13 14:10:00,55.96,55.96,55.7,55.79,98761.5,47.8822,47.8822,47.6597,47.7367,98761.5
2021-09-13 14:20:00,55.79,55.86,55.75,55.85,41263.5,47.7367,47.7966,47.7025,47.788,41263.5
2021-09-13 14:30:00,55.85,55.85,55.74,55.76,32410.5,47.788,47.788,47.6939,47.711,32410.5
2021-09-13 14:40:00,55.75,55.91,55.75,55.91,29044.5,47.7025,47.8394,47.7025,47.8394,29044.5
2021-09-13 14:50:00,55.91,56.0,55.88,55.97,34851.0,47.8394,47.9164,47.8137,47.8907,34851.0
2021-09-13 15:00:00,55.97,55.97,55.86,55.92,31143.0,47.8907,47.8907,47.7966,47.8479,31143.0
2021-09-13 15:10:00,55.93,56.05,55.93,55.98,45421.5,47.8565,47.9592,47.8565,47.8993,45421.5
2021-09-13 15:20:00,55.98,56.05,55.97,56.04,46392.0,47.8993,47.9592,47.8907,47.9506,46392.0
2021-09-13 15:30:00,56.04,56.23,56.03,56.23,74364.0,47.9506,48.1132,47.942,48.1132,74364.0
2021-09-13 15:40:00,56.23,56.25,56.17,56.21,106659.0,48.1132,48.1303,48.0618,48.0961,106659.0
2021-09-13 15:50:00,56.21,56.3,56.21,56.26,330201.0,48.0961,48.1731,48.0961,48.1388,330201.0
2021-09-14 09:30:00,56.48,56.57,56.14,56.29,66922.5,48.3271,48.4041,48.0362,48.1645,66922.5
2021-09-14 09:40:00,56.28,56.31,56.11,56.2,45934.5,48.156,48.1816,48.0105,48.0875,45934.5
2021-09-14 09:50:00,56.23,56.39,56.04,56.04,85320.0,48.1132,48.2501,47.9506,47.9506,85320.0
2021-09-14 10:00:00,56.05,56.06,55.74,55.77,74997.0,47.9592,47.9677,47.6939,47.7196,74997.0
2021-09-14 10:10:00,55.79,55.8,55.66,55.74,38872.5,47.7367,47.7452,47.6255,47.6939,38872.5
2021-09-14 10:20:00,55.74,55.89,55.69,55.83,45606.0,47.6939,47.8223,47.6511,47.7709,45606.0
2021-09-14 10:30:00,55.81,55.89,55.68,55.68,54981.0,47.7538,47.8223,47.6426,47.6426,54981.0
2021-09-14 10:40:00,55.7,55.78,55.66,55.78,46779.0,47.6597,47.7281,47.6255,47.7281,46779.0
2021-09-14 10:50:00,55.78,55.79,55.69,55.71,29490.0,47.7281,47.7367,47.6511,47.6682,29490.0
2021-09-14 11:00:00,55.73,55.73,55.65,55.69,36328.5,47.6854,47.6854,47.6169,47.6511,36328.5
2021-09-14 11:10:00,55.7,55.73,55.63,55.71,33369.0,47.6597,47.6854,47.5998,47.6682,33369.0
2021-09-14 11:20:00,55.71,55.83,55.71,55.82,79596.0,47.6682,47.7709,47.6682,47.7624,79596.0
2021-09-14 11:30:00,55.83,55.99,55.83,55.89,268800.0,47.7709,47.9078,47.7709,47.8223,268800.0
2021-09-14 11:40:00,55.89,56.01,55.86,55.87,122610.0,47.8223,47.9249,47.7966,47.8051,122610.0
2021-09-14 11:50:00,55.86,55.86,55.63,55.67,73848.0,47.7966,47.7966,47.5998,47.634,73848.0
2021-09-14 12:00:00,55.68,55.86,55.66,55.86,31945.5,47.6426,47.7966,47.6255,47.7966,31945.5
2021-09-14 12:10:00,55.84,55.92,55.83,55.89,24960.0,47.7795,47.8479,47.7709,47.8223,24960.0
2021-09-14 12:20:00,55.89,56.01,55.86,55.99,19833.0,47.8223,47.9249,47.7966,47.9078,19833.0
2021-09-14 12:30:00,55.98,56.04,55.95,56.01,17506.5,47.8993,47.9506,47.8736,47.9249,17506.5
2021-09-14 12:40:00,56.01,56.07,55.99,56.01,29245.5,47.9249,47.9763,47.9078,47.9249,29245.5
2021-09-14 12:50:00,56.01,56.07,55.99,55.99,34333.5,47.9249,47.9763,47.9078,47.9078,34333.5
2021-09-14 13:00:00,55.99,56.07,55.91,55.91,27360.0,47.9078,47.9763,47.8394,47.8394,27360.0
2021-09-14 13:10:00,55.91,55.91,55.84,55.91,31012.5,47.8394,47.8394,47.7795,47.8394,31012.5
2021-09-14 13:20:00,55.91,56.01,55.91,56.01,36141.0,47.8394,47.9249,47.8394,47.9249,36141.0
2021-09-14 13:30:00,56.01,56.01,55.88,56.01,34005.0,47.9249,47.9249,47.8137,47.9249,34005.0
2021-09-14 13:40:00,56.01,56.01,55.93,55.95,23484.0,47.9249,47.9249,47.8565,47.8736,23484.0
2021-09-14 13:50:00,55.95,55.99,55.94,55.99,34575.0,47.8736,47.9078,47.865,47.9078,34575.0
2021-09-14 14:00:00,56.0,56.01,55.93,55.93,23988.0,47.9164,47.9249,47.8565,47.8565,23988.0
2021-09-14 14:10:00,55.92,55.93,55.85,55.85,42928.5,47.8479,47.8565,47.788,47.788,42928.5
2021-09-14 14:20:00,55.83,55.84,55.76,55.76,25810.5,47.7709,47.7795,47.711,47.711,25810.5
2021-09-14 14:30:00,55.76,55.76,55.69,55.71,18400.5,47.711,47.711,47.6511,47.6682,18400.5
2021-09-14 14:40:00,55.73,55.75,55.64,55.64,22764.0,47.6854,47.7025,47.6083,47.6083,22764.0
2021-09-14 14:50:00,55.63,55.73,55.61,55.72,21372.0,47.5998,47.6854,47.5827,47.6768,21372.0
2021-09-14 15:00:00,55.7,55.82,55.69,55.75,26674.5,47.6597,47.7624,47.6511,47.7025,26674.5
2021-09-14 15:10:00,55.76,55.85,55.75,55.79,31303.5,47.711,47.788,47.7025,47.7367,31303.5
2021-09-14 15:20:00,55.78,55.89,55.78,55.81,27829.5,47.7281,47.8223,47.7281,47.7538,27829.5
2021-09-14 15:30:00,55.81,55.85,55.73,55.84,54004.5,47.7538,47.788,47.6854,47.7795,54004.5
2021-09-14 15:40:00,55.83,55.91,55.79,55.87,83118.0,47.7709,47.8394,47.7367,47.8051,83118.0
2021-09-14 15:50:00,55.87,55.99,55.85,55.95,224256.0,47.8051,47.9078,47.788,47.8736,224256.0
2021-09-15 09:30:00,56.07,56.44,55.86,56.38,77721.0,47.9763,48.2929,47.7966,48.2415,77721.0
2021-09-15 09:40:00,56.38,56.78,56.36,56.78,104202.0,48.2415,48.5838,48.2244,48.5838,104202.0
2021-09-15 09:50:00,56.77,56.79,56.65,56.74,65721.0,48.5752,48.5923,48.4725,48.5496,65721.0
2021-09-15 10:00:00,56.77,56.79,56.7,56.73,47545.5,48.5752,48.5923,48.5153,48.541,47545.5
2021-09-15 10:10:00,56.75,56.85,56.73,56.85,55602.0,48.5581,48.6437,48.541,48.6437,55602.0
2021-09-15 10:20:00,56.83,56.85,56.67,56.74,84238.5,48.6266,48.6437,48.4897,48.5496,84238.5
2021-09-15 10:30:00,56.75,56.87,56.71,56.73,41874.0,48.5581,48.6608,48.5239,48.541,41874.0
2021-09-15 10:40:00,56.71,56.74,56.37,56.41,47452.5,48.5239,48.5496,48.233,48.2672,47452.5
2021-09-15 10:50:00,56.41,56.67,56.41,56.63,53266.5,48.2672,48.4897,48.2672,48.4554,53266.5
2021-09-15 11:00:00,56.64,56.68,56.58,56.61,39829.5,48.464,48.4982,48.4127,48.4383,39829.5
2021-09-15 11:10:00,56.6,56.83,56.6,56.76,37207.5,48.4298,48.6266,48.4298,48.5667,37207.5
2021-09-15 11:20:00,56.78,56.82,56.77,56.78,30283.5,48.5838,48.618,48.5752,48.5838,30283.5
2021-09-15 11:30:00,56.77,56.77,56.59,56.67,51720.0,48.5752,48.5752,48.4212,48.4897,51720.0
2021-09-15 11:40:00,56.68,56.78,56.65,56.77,28483.5,48.4982,48.5838,48.4725,48.5752,28483.5
2021-09-15 11:50:00,56.77,56.8,56.74,56.8,25645.5,48.5752,48.6009,48.5496,48.6009,25645.5
2021-09-15 12:00:00,56.79,56.8,56.55,56.56,49396.5,48.5923,48.6009,48.387,48.3955,49396.5
2021-09-15 12:10:00,56.55,56.65,56.51,56.64,38851.5,48.387,48.4725,48.3528,48.464,38851.5
2021-09-15 12:20:00,56.64,56.69,56.61,56.61,33085.5,48.464,48.5068,48.4383,48.4383,33085.5
2021-09-15 12:30:00,56.61,56.68,56.57,56.68,31459.5,48.4383,48.4982,48.4041,48.4982,31459.5
2021-09-15 12:40:00,56.68,56.79,56.67,56.71,30751.5,48.4982,48.5923,48.4897,48.5239,30751.5
2021-09-15 12:50:00,56.72,56.78,56.69,56.76,22732.5,48.5324,48.5838,48.5068,48.5667,22732.5
2021-09-15 13:00:00,56.77,56.82,56.75,56.76,24529.5,48.5752,48.618,48.5581,48.5667,24529.5
2021-09-15 13:10:00,56.76,56.85,56.76,56.83,26628.0,48.5667,48.6437,48.5667,48.6266,26628.0
2021-09-15 13:20:00,56.83,56.87,56.79,56.84,26002.5,48.6266,48.6608,48.5923,48.6351,26002.5
2021-09-15 13:30:00,56.84,56.89,56.82,56.83,44365.5,48.6351,48.6779,48.618,48.6266,44365.5
2021-09-15 13:40:00,56.83,56.87,56.76,56.77,23304.0,48.6266,48.6608,48.5667,48.5752,23304.0
2021-09-15 13:50:00,56.77,56.77,56.61,56.62,20994.0,48.5752,48.5752,48.4383,48.4469,20994.0
2021-09-15 14:00:00,56.62,56.64,56.55,56.6,30567.0,48.4469,48.464,48.387,48.4298,30567.0
2021-09-15 14:10:00,56.59,56.61,56.5,56.51,34116.0,48.4212,48.4383,48.3442,48.3528,34116.0
2021-09-15 14:20:00,56.52,56.57,56.47,56.53,26658.0,48.3613,48.4041,48.3185,48.3699,26658.0
2021-09-15 14:30:00,56.53,56.57,56.5,56.52,30265.5,48.3699,48.4041,48.3442,48.3613,30265.5
2021-09-15 14:40:00,56.53,56.64,56.53,56.59,43069.5,48.3699,48.464,48.3699,48.4212,43069.5
2021-09-15 14:50:00,56.6,56.6,56.54,56.56,36642.0,48.4298,48.4298,48.3784,48.3955,36642.0
2021-09-15 15:00:00,56.57,56.61,56.53,56.54,40294.5,48.4041,48.4383,48.3699,48.3784,40294.5
2021-09-15 15:10:00,56.54,56.65,56.51,56.63,45808.5,48.3784,48.4725,48.3528,48.4554,45808.5
2021-09-15 15:20:00,56.63,56.64,56.57,56.61,38304.0,48.4554,48.464,48.4041,48.4383,38304.0
2021-09-15 15:30:00,56.62,56.76,56.61,56.74,89848.5,48.4469,48.5667,48.4383,48.5496,89848.5
2021-09-15 15:40:00,56.73,56.75,56.67,56.74,117180.0,48.541,48.5581,48.4897,48.5496,117180.0
2021-09-15 15:50:00,56.74,56.75,56.33,56.39,667141.5,48.5496,48.5581,48.1987,48.2501,667141.5
2021-09-16 09:30:00,56.47,56.51,56.2,56.37,60301.5,48.3185,48.3528,48.0875,48.233,60301.5
2021-09-16 09:40:00,56.36,56.49,56.24,56.31,52725.0,48.2244,48.3356,48.1217,48.1816,52725.0
2021-09-16 09:50:00,56.31,56.44,56.04,56.06,45060.0,48.1816,48.2929,47.9506,47.9677,45060.0
2021-09-16 10:00:00,56.05,56.12,55.83,55.88,45118.5,47.9592,48.0191,47.7709,47.8137,45118.5
2021-09-16 10:10:00,55.87,56.01,55.71,55.73,54157.5,47.8051,47.9249,47.6682,47.6854,54157.5
2021-09-16 10:20:00,55.73,55.75,55.49,55.51,126984.0,47.6854,47.7025,47.48,47.4971,126984.0
2021-09-16 10:30:00,55.5,55.5,55.28,55.33,48610.5,47.4886,47.4886,47.3003,47.3431,48610.5
2021-09-16 10:40:00,55.31,55.33,55.21,55.26,71059.5,47.326,47.3431,47.2404,47.2832,71059.5
2021-09-16 10:50:00,55.26,55.26,55.0,55.05,52845.0,47.2832,47.2832,47.0607,47.1035,52845.0
2021-09-16 11:00:00,55.03,55.15,54.97,55.13,40525.5,47.0864,47.1891,47.0351,47.172,40525.5
2021-09-16 11:10:00,55.13,55.27,55.06,55.06,30877.5,47.172,47.2918,47.1121,47.1121,30877.5
2021-09-16 11:20:00,55.05,55.14,54.99,55.13,31342.5,47.1035,47.1805,47.0522,47.172,31342.5
2021-09-16 11:30:00,55.13,55.18,55.09,55.11,28179.0,47.172,47.2147,47.1377,47.1548,28179.0
2021-09-16 11:40:00,55.13,55.17,55.04,55.09,35332.5,47.172,47.2062,47.095,47.1377,35332.5
2021-09-16 11:50:00,55.09,55.19,55.06,55.19,26820.0,47.1377,47.2233,47.1121,47.2233,26820.0
2021-09-16 12:00:00,55.19,55.21,55.07,55.19,20512.5,47.2233,47.2404,47.1206,47.2233,20512.5
2021-09-16 12:10:00,55.2,55.22,55.13,55.19,20769.0,47.2319,47.249,47.172,47.2233,20769.0
2021-09-16 12:20:00,55.19,55.21,55.09,55.11,23203.5,47.2233,47.2404,47.1377,47.1548,23203.5
2021-09-16 12:30:00,55.11,55.18,55.1,55.11,26251.5,47.1548,47.2147,47.1463,47.1548,26251.5
2021-09-16 12:40:00,55.11,55.27,55.11,55.23,32148.0,47.1548,47.2918,47.1548,47.2575,32148.0
2021-09-16 12:50:00,55.23,55.23,55.12,55.13,21154.5,47.2575,47.2575,47.1634,47.172,21154.5
2021-09-16 13:00:00,55.15,55.17,55.11,55.15,27672.0,47.1891,47.2062,47.1548,47.1891,27672.0
2021-09-16 13:10:00,55.15,55.19,55.15,55.19,18297.0,47.1891,47.2233,47.1891,47.2233,18297.0
2021-09-16 13:20:00,55.2,55.23,55.17,55.17,26530.5,47.2319,47.2575,47.2062,47.2062,26530.5
2021-09-16 13:30:00,55.17,55.17,55.11,55.13,24252.0,47.2062,47.2062,47.1548,47.172,24252.0
2021-09-16 13:40:00,55.14,55.17,55.09,55.1,32631.0,47.1805,47.2062,47.1377,47.1463,32631.0
2021-09-16 13:50:00,55.09,55.26,55.07,55.21,81475.5,47.1377,47.2832,47.1206,47.2404,81475.5
2021-09-16 14:00:00,55.21,55.31,55.18,55.21,93213.0,47.2404,47.326,47.2147,47.2404,93213.0
2021-09-16 14:10:00,55.23,55.35,55.22,55.32,32763.0,47.2575,47.3602,47.249,47.3345,32763.0
2021-09-16 14:20:00,55.32,55.34,55.27,55.29,28770.0,47.3345,47.3516,47.2918,47.3089,28770.0
2021-09-16 14:30:00,55.28,55.37,55.28,55.36,53328.0,47.3003,47.3773,47.3003,47.3688,53328.0
2021-09-16 14:40:00,55.35,55.41,55.28,55.28,67323.0,47.3602,47.4115,47.3003,47.3003,67323.0
2021-09-16 14:50:00,55.28,55.3,55.23,55.25,51687.0,47.3003,47.3174,47.2575,47.2746,51687.0
2021-09-16 15:00:00,55.26,55.4,55.21,55.39,86785.5,47.2832,47.403,47.2404,47.3944,86785.5
2021-09-16 15:10:00,55.39,55.51,55.39,55.46,47050.5,47.3944,47.4971,47.3944,47.4543,47050.5
2021-09-16 15:20:00,55.46,55.48,55.35,55.36,58059.0,47.4543,47.4714,47.3602,47.3688,58059.0
2021-09-16 15:30:00,55.37,55.39,55.27,55.29,81234.0,47.3773,47.3944,47.2918,47.3089,81234.0
2021-09-16 15:40:00,55.29,55.37,55.22,55.22,97273.5,47.3089,47.3773,47.249,47.249,97273.5
2021-09-16 15:50:00,55.23,55.23,54.9,54.94,430456.5,47.2575,47.2575,46.9752,47.0094,430456.5
2021-09-17 09:30:00,55.79,55.79,54.28,54.33,692365.5,47.7367,47.7367,46.4447,46.4874,692365.5
2021-09-17 09:40:00,54.32,54.57,54.23,54.3,45627.0,46.4789,46.6928,46.4019,46.4618,45627.0
2021-09-17 09:50:00,54.28,54.39,54.19,54.39,33651.0,46.4447,46.5388,46.3677,46.5388,33651.0
2021-09-17 10:00:00,54.4,54.45,54.31,54.39,31581.0,46.5473,46.5901,46.4703,46.5388,31581.0
2021-09-17 10:10:00,54.38,54.41,54.23,54.35,34197.0,46.5302,46.5559,46.4019,46.5046,34197.0
2021-09-17 10:20:00,54.36,54.55,54.33,54.37,44983.5,46.5131,46.6757,46.4874,46.5217,44983.5
2021-09-17 10:30:00,54.37,54.37,54.26,54.35,32040.0,46.5217,46.5217,46.4275,46.5046,32040.0
2021-09-17 10:40:00,54.35,54.35,53.97,54.02,65574.0,46.5046,46.5046,46.1794,46.2222,65574.0
2021-09-17 10:50:00,54.02,54.22,54.02,54.13,44334.0,46.2222,46.3933,46.2222,46.3163,44334.0
2021-09-17 11:00:00,54.12,54.19,54.09,54.15,26299.5,46.3078,46.3677,46.2821,46.3334,26299.5
2021-09-17 11:10:00,54.15,54.35,54.07,54.31,29274.0,46.3334,46.5046,46.265,46.4703,29274.0
2021-09-17 11:20:00,54.3,54.31,54.19,54.19,32403.0,46.4618,46.4703,46.3677,46.3677,32403.0
2021-09-17 11:30:00,54.19,54.29,54.12,54.29,59554.5,46.3677,46.4532,46.3078,46.4532,59554.5
2021-09-17 11:40:00,54.29,54.35,54.23,54.34,40164.0,46.4532,46.5046,46.4019,46.496,40164.0
2021-09-17 11:50:00,54.33,54.35,54.25,54.35,27064.5,46.4874,46.5046,46.419,46.5046,27064.5
2021-09-17 12:00:00,54.35,54.48,54.33,54.48,26215.5,46.5046,46.6158,46.4874,46.6158,26215.5
2021-09-17 12:10:00,54.49,54.51,54.46,54.49,39154.5,46.6243,46.6415,46.5987,46.6243,39154.5
2021-09-17 12:20:00,54.48,54.59,54.48,54.56,27292.5,46.6158,46.7099,46.6158,46.6842,27292.5
2021-09-17 12:30:00,54.57,54.65,54.56,54.64,30477.0,46.6928,46.7612,46.6842,46.7527,30477.0
2021-09-17 12:40:00,54.66,54.69,54.59,54.59,37840.5,46.7698,46.7955,46.7099,46.7099,37840.5
2021-09-17 12:50:00,54.59,54.66,54.57,54.6,40939.5,46.7099,46.7698,46.6928,46.7185,40939.5
2021-09-17 13:00:00,54.61,54.62,54.57,54.59,38766.0,46.727,46.7356,46.6928,46.7099,38766.0
2021-09-17 13:10:00,54.59,54.63,54.41,54.46,58011.0,46.7099,46.7441,46.5559,46.5987,58011.0
2021-09-17 13:20:00,54.45,54.46,54.36,54.41,28371.0,46.5901,46.5987,46.5131,46.5559,28371.0
2021-09-17 13:30:00,54.4,54.43,54.34,54.42,24046.5,46.5473,46.573,46.496,46.5645,24046.5
2021-09-17 13:40:00,54.43,54.43,54.31,54.32,25654.5,46.573,46.573,46.4703,46.4789,25654.5
2021-09-17 13:50:00,54.31,54.41,54.31,54.39,26890.5,46.4703,46.5559,46.4703,46.5388,26890.5
2021-09-17 14:00:00,54.39,54.47,54.39,54.45,22663.5,46.5388,46.6072,46.5388,46.5901,22663.5
2021-09-17 14:10:00,54.46,54.46,54.38,54.45,27873.0,46.5987,46.5987,46.5302,46.5901,27873.0
2021-09-17 14:20:00,54.46,54.53,54.46,54.49,29280.0,46.5987,46.6586,46.5987,46.6243,29280.0
2021-09-17 14:30:00,54.49,54.52,54.45,54.5,30181.5,46.6243,46.65,46.5901,46.6329,30181.5
2021-09-17 14:40:00,54.51,54.55,54.48,54.53,28257.0,46.6415,46.6757,46.6158,46.6586,28257.0
2021-09-17 14:50:00,54.53,54.59,54.53,54.56,45103.5,46.6586,46.7099,46.6586,46.6842,45103.5
2021-09-17 15:00:00,54.57,54.66,54.57,54.62,42816.0,46.6928,46.7698,46.6928,46.7356,42816.0
2021-09-17 15:10:00,54.61,54.64,54.57,54.61,44319.0,46.727,46.7527,46.6928,46.727,44319.0
2021-09-17 15:20:00,54.61,54.64,54.52,54.55,59056.5,46.727,46.7527,46.65,46.6757,59056.5
2021-09-17 15:30:00,54.55,54.57,54.46,54.54,100953.0,46.6757,46.6928,46.5987,46.6671,100953.0
2021-09-17 15:40:00,54.56,54.63,54.47,54.48,150492.0,46.6842,46.7441,46.6072,46.6158,150492.0
2021-09-17 15:50:00,54.49,54.51,54.05,54.38,525192.0,46.6243,46.6415,46.2479,46.5302,525192.0
2021-09-20 09:30:00,53.66,53.69,53.2,53.52,167655.0,45.9142,45.9398,45.5206,45.7944,167655.0
2021-09-20 09:40:00,53.55,53.62,53.26,53.44,161271.0,45.82,45.8799,45.5719,45.7259,161271.0
2021-09-20 09:50:00,53.48,53.61,53.36,53.43,64533.0,45.7601,45.8714,45.6575,45.7174,64533.0
2021-09-20 10:00:00,53.42,53.45,53.22,53.28,37612.5,45.7088,45.7345,45.5377,45.589,37612.5
2021-09-20 10:10:00,53.28,53.3,53.16,53.27,47326.5,45.589,45.6061,45.4863,45.5805,47326.5
2021-09-20 10:20:00,53.27,53.27,53.06,53.21,77713.5,45.5805,45.5805,45.4008,45.5291,77713.5
2021-09-20 10:30:00,53.21,53.58,53.16,53.49,255355.5,45.5291,45.8457,45.4863,45.7687,255355.5
2021-09-20 10:40:00,53.49,53.67,53.44,53.65,63372.0,45.7687,45.9227,45.7259,45.9056,63372.0
2021-09-20 10:50:00,53.65,53.71,53.55,53.6,39139.5,45.9056,45.9569,45.82,45.8628,39139.5
2021-09-20 11:00:00,53.59,53.67,53.46,53.51,65217.0,45.8543,45.9227,45.743,45.7858,65217.0
2021-09-20 11:10:00,53.51,53.55,53.39,53.41,39610.5,45.7858,45.82,45.6831,45.7002,39610.5
2021-09-20 11:20:00,53.42,53.47,53.33,53.46,122914.5,45.7088,45.7516,45.6318,45.743,122914.5
2021-09-20 11:30:00,53.46,53.57,53.36,53.49,81094.5,45.743,45.8371,45.6575,45.7687,81094.5
2021-09-20 11:40:00,53.48,53.49,53.39,53.42,42765.0,45.7601,45.7687,45.6831,45.7088,42765.0
2021-09-20 11:50:00,53.42,53.45,53.39,53.39,281824.5,45.7088,45.7345,45.6831,45.6831,281824.5
2021-09-20 12:00:00,53.39,53.4,53.21,53.22,47533.5,45.6831,45.6917,45.5291,45.5377,47533.5
2021-09-20 12:10:00,53.22,53.29,53.2,53.25,46143.0,45.5377,45.5976,45.5206,45.5633,46143.0
2021-09-20 12:20:00,53.25,53.26,53.13,53.24,49422.0,45.5633,45.5719,45.4607,45.5548,49422.0
2021-09-20 12:30:00,53.23,53.27,53.17,53.21,24115.5,45.5462,45.5805,45.4949,45.5291,24115.5
2021-09-20 12:40:00,53.21,53.23,53.14,53.18,28350.0,45.5291,45.5462,45.4692,45.5034,28350.0
2021-09-20 12:50:00,53.19,53.21,53.05,53.08,25986.0,45.512,45.5291,45.3922,45.4179,25986.0
2021-09-20 13:00:00,53.06,53.11,53.03,53.09,32578.5,45.4008,45.4435,45.3751,45.4264,32578.5
2021-09-20 13:10:00,53.09,53.17,53.08,53.13,33525.0,45.4264,45.4949,45.4179,45.4607,33525.0
2021-09-20 13:20:00,53.11,53.21,53.07,53.21,31747.5,45.4435,45.5291,45.4093,45.5291,31747.5
2021-09-20 13:30:00,53.19,53.22,53.13,53.22,63915.0,45.512,45.5377,45.4607,45.5377,63915.0
2021-09-20 13:40:00,53.22,53.27,53.1,53.18,42723.0,45.5377,45.5805,45.435,45.5034,42723.0
2021-09-20 13:50:00,53.18,53.2,53.13,53.13,31873.5,45.5034,45.5206,45.4607,45.4607,31873.5
2021-09-20 14:00:00,53.14,53.21,53.08,53.1,59193.0,45.4692,45.5291,45.4179,45.435,59193.0
2021-09-20 14:10:00,53.1,53.15,53.07,53.09,44167.5,45.435,45.4778,45.4093,45.4264,44167.5
2021-09-20 14:20:00,53.08,53.09,52.99,53.05,44808.0,45.4179,45.4264,45.3409,45.3922,44808.0
2021-09-20 14:30:00,53.03,53.12,52.97,53.04,58059.0,45.3751,45.4521,45.3238,45.3837,58059.0
2021-09-20 14:40:00,53.03,53.15,53.03,53.07,51237.0,45.3751,45.4778,45.3751,45.4093,51237.0
2021-09-20 14:50:00,53.08,53.11,52.97,53.01,66237.0,45.4179,45.4435,45.3238,45.358,66237.0
2021-09-20 15:00:00,52.99,53.09,52.95,53.0,68529.0,45.3409,45.4264,45.3066,45.3494,68529.0
2021-09-20 15:10:00,53.01,53.05,52.95,52.96,67504.5,45.358,45.3922,45.3066,45.3152,67504.5
2021-09-20 15:20:00,52.96,53.14,52.95,53.14,70648.5,45.3152,45.4692,45.3066,45.4692,70648.5
2021-09-20 15:30:00,53.15,53.29,53.09,53.22,81747.0,45.4778,45.5976,45.4264,45.5377,81747.0
2021-09-20 15:40:00,53.23,53.38,53.21,53.32,120046.5,45.5462,45.6746,45.5291,45.6232,120046.5
2021-09-20 15:50:00,53.33,53.38,52.96,53.25,724303.5,45.6318,45.6746,45.3152,45.5633,724303.5
2021-09-21 09:30:00,53.25,53.47,53.1,53.21,76246.5,45.5633,45.7516,45.435,45.5291,76246.5
2021-09-21 09:40:00,53.19,53.2,52.93,53.09,40410.0,45.512,45.5206,45.2895,45.4264,40410.0
2021-09-21 09:50:00,53.1,53.1,52.89,52.99,42457.5,45.435,45.435,45.2553,45.3409,42457.5
2021-09-21 10:00:00,52.99,53.09,52.83,52.85,63169.5,45.3409,45.4264,45.204,45.2211,63169.5
2021-09-21 10:10:00,52.86,52.88,52.74,52.78,34657.5,45.2296,45.2467,45.127,45.1612,34657.5
2021-09-21 10:20:00,52.81,52.91,52.71,52.91,39156.0,45.1869,45.2724,45.1013,45.2724,39156.0
2021-09-21 10:30:00,52.91,52.97,52.65,52.73,32298.0,45.2724,45.3238,45.05,45.1184,32298.0
2021-09-21 10:40:00,52.74,52.74,52.49,52.5,40459.5,45.127,45.127,44.913,44.9216,40459.5
2021-09-21 10:50:00,52.5,52.63,52.48,52.61,43230.0,44.9216,45.0328,44.9045,45.0157,43230.0
2021-09-21 11:00:00,52.62,52.77,52.56,52.74,45714.0,45.0243,45.1526,44.9729,45.127,45714.0
2021-09-21 11:10:00,52.73,52.74,52.63,52.65,36561.0,45.1184,45.127,45.0328,45.05,36561.0
2021-09-21 11:20:00,52.65,52.72,52.62,52.69,28933.5,45.05,45.1098,45.0243,45.0842,28933.5
2021-09-21 11:30:00,52.7,52.97,52.7,52.97,30523.5,45.0927,45.3238,45.0927,45.3238,30523.5
2021-09-21 11:40:00,52.95,53.01,52.93,52.99,26299.5,45.3066,45.358,45.2895,45.3409,26299.5
2021-09-21 11:50:00,53.01,53.05,52.97,53.01,29694.0,45.358,45.3922,45.3238,45.358,29694.0
2021-09-21 12:00:00,53.01,53.21,53.01,53.2,25845.0,45.358,45.5291,45.358,45.5206,25845.0
2021-09-21 12:10:00,53.21,53.28,53.2,53.27,29659.5,45.5291,45.589,45.5206,45.5805,29659.5
2021-09-21 12:20:00,53.26,53.27,53.18,53.22,20163.0,45.5719,45.5805,45.5034,45.5377,20163.0
2021-09-21 12:30:00,53.23,53.25,53.19,53.22,18694.5,45.5462,45.5633,45.512,45.5377,18694.5
2021-09-21 12:40:00,53.23,53.24,53.19,53.2,18276.0,45.5462,45.5548,45.512,45.5206,18276.0
2021-09-21 12:50:00,53.19,53.19,53.09,53.16,25396.5,45.512,45.512,45.4264,45.4863,25396.5
2021-09-21 13:00:00,53.16,53.16,53.03,53.03,17284.5,45.4863,45.4863,45.3751,45.3751,17284.5
2021-09-21 13:10:00,53.02,53.03,52.92,52.95,31018.5,45.3665,45.3751,45.281,45.3066,31018.5
2021-09-21 13:20:00,52.94,52.98,52.81,52.81,26077.5,45.2981,45.3323,45.1869,45.1869,26077.5
2021-09-21 13:30:00,52.82,52.88,52.8,52.87,29694.0,45.1954,45.2467,45.1783,45.2382,29694.0
2021-09-21 13:40:00,52.87,52.89,52.83,52.88,23893.5,45.2382,45.2553,45.204,45.2467,23893.5
2021-09-21 13:50:00,52.87,52.92,52.75,52.87,23283.0,45.2382,45.281,45.1355,45.2382,23283.0
2021-09-21 14:00:00,52.88,52.95,52.88,52.9,25095.0,45.2467,45.3066,45.2467,45.2639,25095.0
2021-09-21 14:10:00,52.9,52.91,52.83,52.83,28875.0,45.2639,45.2724,45.204,45.204,28875.0
2021-09-21 14:20:00,52.83,52.85,52.77,52.78,28500.0,45.204,45.2211,45.1526,45.1612,28500.0
2021-09-21 14:30:00,52.8,52.89,52.8,52.88,23008.5,45.1783,45.2553,45.1783,45.2467,23008.5
2021-09-21 14:40:00,52.89,52.97,52.87,52.92,22650.0,45.2553,45.3238,45.2382,45.281,22650.0
2021-09-21 14:50:00,52.92,53.06,52.92,52.95,30013.5,45.281,45.4008,45.281,45.3066,30013.5
2021-09-21 15:00:00,52.95,53.01,52.93,52.93,41191.5,45.3066,45.358,45.2895,45.2895,41191.5
2021-09-21 15:10:00,52.95,53.03,52.9,52.93,28237.5,45.3066,45.3751,45.2639,45.2895,28237.5
2021-09-21 15:20:00,52.92,53.03,52.91,53.0,35799.0,45.281,45.3751,45.2724,45.3494,35799.0
2021-09-21 15:30:00,53.01,53.13,52.95,53.04,55188.0,45.358,45.4607,45.3066,45.3837,55188.0
2021-09-21 15:40:00,53.03,53.09,53.0,53.01,76813.5,45.3751,45.4264,45.3494,45.358,76813.5
2021-09-21 15:50:00,53.01,53.01,52.63,52.64,453652.5,45.358,45.358,45.0328,45.0414,453652.5
2021-09-22 09:30:00,53.2,53.75,53.2,53.45,174069.0,45.5206,45.9912,45.5206,45.7345,174069.0
2021-09-22 09:40:00,53.47,53.58,53.41,53.54,80508.0,45.7516,45.8457,45.7002,45.8115,80508.0
2021-09-22 09:50:00,53.54,53.62,53.4,53.62,55257.0,45.8115,45.8799,45.6917,45.8799,55257.0
2021-09-22 10:00:00,53.62,53.65,53.46,53.53,43440.0,45.8799,45.9056,45.743,45.8029,43440.0
2021-09-22 10:10:00,53.53,53.55,53.29,53.41,44781.0,45.8029,45.82,45.5976,45.7002,44781.0
2021-09-22 10:20:00,53.39,53.42,53.09,53.09,34029.0,45.6831,45.7088,45.4264,45.4264,34029.0
2021-09-22 10:30:00,53.09,53.15,53.06,53.09,63456.0,45.4264,45.4778,45.4008,45.4264,63456.0
2021-09-22 10:40:00,53.09,53.17,53.03,53.07,50998.5,45.4264,45.4949,45.3751,45.4093,50998.5
2021-09-22 10:50:00,53.1,53.15,53.02,53.06,28345.5,45.435,45.4778,45.3665,45.4008,28345.5
2021-09-22 11:00:00,53.04,53.61,52.98,53.03,537865.5,45.3837,45.8714,45.3323,45.3751,537865.5
2021-09-22 11:10:00,53.03,53.05,52.88,52.96,122941.5,45.3751,45.3922,45.2467,45.3152,122941.5
2021-09-22 11:20:00,52.94,53.01,52.9,52.97,51505.5,45.2981,45.358,45.2639,45.3238,51505.5
2021-09-22 11:30:00,52.97,53.1,52.95,53.07,32577.0,45.3238,45.435,45.3066,45.4093,32577.0
2021-09-22 11:40:00,53.06,53.23,53.05,53.23,38520.0,45.4008,45.5462,45.3922,45.5462,38520.0
2021-09-22 11:50:00,53.21,53.29,53.18,53.25,56553.0,45.5291,45.5976,45.5034,45.5633,56553.0
2021-09-22 12:00:00,53.23,53.25,53.17,53.19,30430.5,45.5462,45.5633,45.4949,45.512,30430.5
2021-09-22 12:10:00,53.19,53.35,53.18,53.33,77599.5,45.512,45.6489,45.5034,45.6318,77599.5
2021-09-22 12:20:00,53.34,53.55,53.33,53.51,49092.0,45.6403,45.82,45.6318,45.7858,49092.0
2021-09-22 12:30:00,53.51,53.56,53.48,53.49,69478.5,45.7858,45.8286,45.7601,45.7687,69478.5
2021-09-22 12:40:00,53.49,53.51,53.37,53.37,67567.5,45.7687,45.7858,45.666,45.666,67567.5
2021-09-22 12:50:00,53.37,53.4,53.31,53.4,21871.5,45.666,45.6917,45.6147,45.6917,21871.5
2021-09-22 13:00:00,53.38,53.39,53.32,53.33,19345.5,45.6746,45.6831,45.6232,45.6318,19345.5
2021-09-22 13:10:00,53.33,53.34,53.23,53.23,30688.5,45.6318,45.6403,45.5462,45.5462,30688.5
2021-09-22 13:20:00,53.24,53.25,53.17,53.17,26221.5,45.5548,45.5633,45.4949,45.4949,26221.5
2021-09-22 13:30:00,53.17,53.2,53.14,53.17,40162.5,45.4949,45.5206,45.4692,45.4949,40162.5
2021-09-22 13:40:00,53.18,53.22,53.15,53.17,32931.0,45.5034,45.5377,45.4778,45.4949,32931.0
2021-09-22 13:50:00,53.17,53.18,53.11,53.15,34273.5,45.4949,45.5034,45.4435,45.4778,34273.5
2021-09-22 14:00:00,53.14,53.39,53.07,53.34,51381.0,45.4692,45.6831,45.4093,45.6403,51381.0
2021-09-22 14:10:00,53.35,53.49,53.35,53.37,27687.0,45.6489,45.7687,45.6489,45.666,27687.0
2021-09-22 14:20:00,53.38,53.38,53.27,53.38,30118.5,45.6746,45.6746,45.5805,45.6746,30118.5
2021-09-22 14:30:00,53.38,53.41,53.25,53.25,45163.5,45.6746,45.7002,45.5633,45.5633,45163.5
2021-09-22 14:40:00,53.25,53.25,53.03,53.04,45792.0,45.5633,45.5633,45.3751,45.3837,45792.0
2021-09-22 14:50:00,53.03,53.12,52.95,53.05,45493.5,45.3751,45.4521,45.3066,45.3922,45493.5
2021-09-22 15:00:00,53.05,53.15,53.01,53.11,36495.0,45.3922,45.4778,45.358,45.4435,36495.0
2021-09-22 15:10:00,53.09,53.24,53.07,53.21,29193.0,45.4264,45.5548,45.4093,45.5291,29193.0
2021-09-22 15:20:00,53.21,53.27,53.14,53.15,34662.0,45.5291,45.5805,45.4692,45.4778,34662.0
2021-09-22 15:30:00,53.15,53.16,53.03,53.12,52207.5,45.4778,45.4863,45.3751,45.4521,52207.5
2021-09-22 15:40:00,53.12,53.12,53.01,53.01,66723.0,45.4521,45.4521,45.358,45.358,66723.0
2021-09-22 15:50:00,53.0,53.01,52.89,52.94,227050.5,45.3494,45.358,45.2553,45.2981,227050.5
2021-09-23 09:30:00,53.08,53.67,53.0,53.67,54904.5,45.4179,45.9227,45.3494,45.9227,54904.5
2021-09-23 09:40:00,53.69,53.73,53.51,53.69,24765.0,45.9398,45.9741,45.7858,45.9398,24765.0
2021-09-23 09:50:00,53.7,53.92,53.6,53.92,34746.0,45.9484,46.1366,45.8628,46.1366,34746.0
2021-09-23 10:00:00,53.92,54.15,53.9,53.99,80968.5,46.1366,46.3334,46.1195,46.1965,80968.5
2021-09-23 10:10:00,53.98,54.1,53.98,54.09,38452.5,46.188,46.2906,46.188,46.2821,38452.5
2021-09-23 10:20:00,54.06,54.11,54.01,54.01,30189.0,46.2564,46.2992,46.2136,46.2136,30189.0
2021-09-23 10:30:00,54.03,54.05,53.93,53.97,36171.0,46.2307,46.2479,46.1452,46.1794,36171.0
2021-09-23 10:40:00,53.99,54.07,53.95,54.01,21256.5,46.1965,46.265,46.1623,46.2136,21256.5
2021-09-23 10:50:00,53.99,54.02,53.91,53.96,25941.0,46.1965,46.2222,46.1281,46.1709,25941.0
2021-09-23 11:00:00,53.95,53.99,53.87,53.94,37068.0,46.1623,46.1965,46.0938,46.1537,37068.0
2021-09-23 11:10:00,53.95,54.01,53.94,54.0,40800.0,46.1623,46.2136,46.1537,46.2051,40800.0
2021-09-23 11:20:00,53.99,54.15,53.99,54.13,31918.5,46.1965,46.3334,46.1965,46.3163,31918.5
2021-09-23 11:30:00,54.14,54.25,54.13,54.21,26968.5,46.3249,46.419,46.3163,46.3848,26968.5
2021-09-23 11:40:00,54.21,54.23,54.07,54.07,30480.0,46.3848,46.4019,46.265,46.265,30480.0
2021-09-23 11:50:00,54.08,54.14,54.04,54.11,41779.5,46.2735,46.3249,46.2393,46.2992,41779.5
2021-09-23 12:00:00,54.11,54.21,54.11,54.19,28971.0,46.2992,46.3848,46.2992,46.3677,28971.0
2021-09-23 12:10:00,54.19,54.19,54.13,54.18,21970.5,46.3677,46.3677,46.3163,46.3591,21970.5
2021-09-23 12:20:00,54.18,54.21,54.11,54.11,39972.0,46.3591,46.3848,46.2992,46.2992,39972.0
2021-09-23 12:30:00,54.12,54.14,54.07,54.11,13248.0,46.3078,46.3249,46.265,46.2992,13248.0
2021-09-23 12:40:00,54.1,54.13,54.09,54.13,21363.0,46.2906,46.3163,46.2821,46.3163,21363.0
2021-09-23 12:50:00,54.13,54.13,54.05,54.07,16357.5,46.3163,46.3163,46.2479,46.265,16357.5
2021-09-23 13:00:00,54.07,54.15,54.05,54.15,50827.5,46.265,46.3334,46.2479,46.3334,50827.5
2021-09-23 13:10:00,54.15,54.22,54.09,54.22,25798.5,46.3334,46.3933,46.2821,46.3933,25798.5
2021-09-23 13:20:00,54.22,54.27,54.19,54.25,36784.5,46.3933,46.4361,46.3677,46.419,36784.5
2021-09-23 13:30:00,54.26,54.35,54.26,54.33,24189.0,46.4275,46.5046,46.4275,46.4874,24189.0
2021-09-23 13:40:00,54.34,54.35,54.27,54.27,16452.0,46.496,46.5046,46.4361,46.4361,16452.0
2021-09-23 13:50:00,54.27,54.3,54.22,54.23,28869.0,46.4361,46.4618,46.3933,46.4019,28869.0
2021-09-23 14:00:00,54.23,54.27,54.18,54.19,28749.0,46.4019,46.4361,46.3591,46.3677,28749.0
2021-09-23 14:10:00,54.19,54.21,54.13,54.15,25474.5,46.3677,46.3848,46.3163,46.3334,25474.5
2021-09-23 14:20:00,54.14,54.15,54.08,54.09,28317.0,46.3249,46.3334,46.2735,46.2821,28317.0
2021-09-23 14:30:00,54.09,54.13,54.01,54.01,24183.0,46.2821,46.3163,46.2136,46.2136,24183.0
2021-09-23 14:40:00,54.01,54.03,53.98,54.0,22515.0,46.2136,46.2307,46.188,46.2051,22515.0
2021-09-23 14:50:00,53.99,54.01,53.95,54.01,35917.5,46.1965,46.2136,46.1623,46.2136,35917.5
2021-09-23 15:00:00,54.0,54.07,54.0,54.02,49921.5,46.2051,46.265,46.2051,46.2222,49921.5
2021-09-23 15:10:00,54.01,54.01,53.86,53.9,35515.5,46.2136,46.2136,46.0853,46.1195,35515.5
2021-09-23 15:20:00,53.91,53.96,53.91,53.95,38925.0,46.1281,46.1709,46.1281,46.1623,38925.0
2021-09-23 15:30:00,53.95,53.99,53.92,53.93,49216.5,46.1623,46.1965,46.1366,46.1452,49216.5
2021-09-23 15:40:00,53.93,54.01,53.93,53.99,67597.5,46.1452,46.2136,46.1452,46.1965,67597.5
2021-09-23 15:50:00,53.98,53.98,53.85,53.9,199915.5,46.188,46.188,46.0767,46.1195,199915.5
2021-09-24 09:30:00,53.67,53.83,53.51,53.74,57285.0,45.9227,46.0596,45.7858,45.9826,57285.0
2021-09-24 09:40:00,53.76,53.84,53.58,53.61,19006.5,45.9997,46.0682,45.8457,45.8714,19006.5
2021-09-24 09:50:00,53.63,54.02,53.63,54.02,29203.5,45.8885,46.2222,45.8885,46.2222,29203.5
2021-09-24 10:00:00,54.05,54.08,53.87,53.92,16119.0,46.2479,46.2735,46.0938,46.1366,16119.0
2021-09-24 10:10:00,53.91,53.95,53.79,53.81,13842.0,46.1281,46.1623,46.0254,46.0425,13842.0
2021-09-24 10:20:00,53.79,53.87,53.77,53.83,9903.0,46.0254,46.0938,46.0083,46.0596,9903.0
2021-09-24 10:30:00,53.82,53.83,53.72,53.74,15123.0,46.0511,46.0596,45.9655,45.9826,15123.0
2021-09-24 10:40:00,53.74,53.81,53.69,53.79,11977.5,45.9826,46.0425,45.9398,46.0254,11977.5
2021-09-24 10:50:00,53.76,53.85,53.73,53.8,14284.5,45.9997,46.0767,45.9741,46.0339,14284.5
2021-09-24 11:00:00,53.81,53.9,53.74,53.89,12460.5,46.0425,46.1195,45.9826,46.111,12460.5
2021-09-24 11:10:00,53.89,53.89,53.82,53.87,14559.0,46.111,46.111,46.0511,46.0938,14559.0
2021-09-24 11:20:00,53.84,53.85,53.75,53.76,16083.0,46.0682,46.0767,45.9912,45.9997,16083.0
2021-09-24 11:30:00,53.75,53.79,53.73,53.79,10831.5,45.9912,46.0254,45.9741,46.0254,10831.5
2021-09-24 11:40:00,53.79,53.79,53.7,53.73,11233.5,46.0254,46.0254,45.9484,45.9741,11233.5
2021-09-24 11:50:00,53.72,53.77,53.7,53.75,56322.0,45.9655,46.0083,45.9484,45.9912,56322.0
2021-09-24 12:00:00,53.75,53.75,53.65,53.71,29484.0,45.9912,45.9912,45.9056,45.9569,29484.0
2021-09-24 12:10:00,53.71,53.78,53.69,53.76,8602.5,45.9569,46.0168,45.9398,45.9997,8602.5
2021-09-24 12:20:00,53.76,53.77,53.66,53.7,16932.0,45.9997,46.0083,45.9142,45.9484,16932.0
2021-09-24 12:30:00,53.71,53.73,53.68,53.69,26121.0,45.9569,45.9741,45.9313,45.9398,26121.0
2021-09-24 12:40:00,53.7,53.75,53.69,53.72,15252.0,45.9484,45.9912,45.9398,45.9655,15252.0
2021-09-24 12:50:00,53.71,53.75,53.7,53.71,9621.0,45.9569,45.9912,45.9484,45.9569,9621.0
2021-09-24 13:00:00,53.72,53.76,53.69,53.69,7779.0,45.9655,45.9997,45.9398,45.9398,7779.0
2021-09-24 13:10:00,53.69,53.7,53.65,53.67,47893.5,45.9398,45.9484,45.9056,45.9227,47893.5
2021-09-24 13:20:00,53.68,53.7,53.62,53.67,13467.0,45.9313,45.9484,45.8799,45.9227,13467.0
2021-09-24 13:30:00,53.67,53.69,53.65,53.69,27481.5,45.9227,45.9398,45.9056,45.9398,27481.5
2021-09-24 13:40:00,53.68,53.74,53.67,53.73,18675.0,45.9313,45.9826,45.9227,45.9741,18675.0
2021-09-24 13:50:00,53.75,53.75,53.7,53.7,11382.0,45.9912,45.9912,45.9484,45.9484,11382.0
2021-09-24 14:00:00,53.69,53.74,53.68,53.7,32382.0,45.9398,45.9826,45.9313,45.9484,32382.0
2021-09-24 14:10:00,53.7,53.71,53.67,53.67,7026.0,45.9484,45.9569,45.9227,45.9227,7026.0
2021-09-24 14:20:00,53.67,53.71,53.67,53.7,15919.5,45.9227,45.9569,45.9227,45.9484,15919.5
2021-09-24 14:30:00,53.7,53.71,53.64,53.68,35005.5,45.9484,45.9569,45.897,45.9313,35005.5
2021-09-24 14:40:00,53.68,53.71,53.66,53.67,17326.5,45.9313,45.9569,45.9142,45.9227,17326.5
2021-09-24 14:50:00,53.67,53.72,53.66,53.71,18328.5,45.9227,45.9655,45.9142,45.9569,18328.5
2021-09-24 15:00:00,53.71,53.72,53.69,53.71,16548.0,45.9569,45.9655,45.9398,45.9569,16548.0
2021-09-24 15:10:00,53.71,53.76,53.71,53.75,20629.5,45.9569,45.9997,45.9569,45.9912,20629.5
2021-09-24 15:20:00,53.74,53.75,53.69,53.7,22579.5,45.9826,45.9912,45.9398,45.9484,22579.5
2021-09-24 15:30:00,53.71,53.72,53.65,53.67,31126.5,45.9569,45.9655,45.9056,45.9227,31126.5
2021-09-24 15:40:00,53.67,53.69,53.62,53.65,62497.5,45.9227,45.9398,45.8799,45.9056,62497.5
2021-09-24 15:50:00,53.66,53.73,53.65,53.69,183522.0,45.9142,45.9741,45.9056,45.9398,183522.0
2021-09-27 09:30:00,53.62,54.09,53.62,54.07,46516.5,45.8799,46.2821,45.8799,46.265,46516.5
2021-09-27 09:40:00,54.09,54.35,53.98,54.34,31930.5,46.2821,46.5046,46.188,46.496,31930.5
2021-09-27 09:50:00,54.35,54.43,54.27,54.42,22684.5,46.5046,46.573,46.4361,46.5645,22684.5
2021-09-27 10:00:00,54.43,54.62,54.41,54.52,48355.5,46.573,46.7356,46.5559,46.65,48355.5
2021-09-27 10:10:00,54.54,54.68,54.47,54.49,26400.0,46.6671,46.7869,46.6072,46.6243,26400.0
2021-09-27 10:20:00,54.49,54.66,54.47,54.66,37737.0,46.6243,46.7698,46.6072,46.7698,37737.0
2021-09-27 10:30:00,54.67,54.71,54.61,54.64,22339.5,46.7784,46.8126,46.727,46.7527,22339.5
2021-09-27 10:40:00,54.63,54.67,54.52,54.53,16326.0,46.7441,46.7784,46.65,46.6586,16326.0
2021-09-27 10:50:00,54.53,54.53,54.45,54.47,38107.5,46.6586,46.6586,46.5901,46.6072,38107.5
2021-09-27 11:00:00,54.48,54.51,54.29,54.3,41901.0,46.6158,46.6415,46.4532,46.4618,41901.0
2021-09-27 11:10:00,54.29,54.45,54.26,54.44,29034.0,46.4532,46.5901,46.4275,46.5816,29034.0
2021-09-27 11:20:00,54.43,54.49,54.39,54.44,25918.5,46.573,46.6243,46.5388,46.5816,25918.5
2021-09-27 11:30:00,54.46,54.54,54.42,54.53,24954.0,46.5987,46.6671,46.5645,46.6586,24954.0
2021-09-27 11:40:00,54.55,54.79,54.53,54.76,69052.5,46.6757,46.881,46.6586,46.8554,69052.5
2021-09-27 11:50:00,54.76,54.78,54.56,54.6,46092.0,46.8554,46.8725,46.6842,46.7185,46092.0
2021-09-27 12:00:00,54.61,54.71,54.59,54.61,96198.0,46.727,46.8126,46.7099,46.727,96198.0
2021-09-27 12:10:00,54.61,54.63,54.57,54.58,17445.0,46.727,46.7441,46.6928,46.7014,17445.0
2021-09-27 12:20:00,54.57,54.61,54.55,54.56,21615.0,46.6928,46.727,46.6757,46.6842,21615.0
2021-09-27 12:30:00,54.55,54.55,54.51,54.53,19207.5,46.6757,46.6757,46.6415,46.6586,19207.5
2021-09-27 12:40:00,54.54,54.55,54.45,54.48,19372.5,46.6671,46.6757,46.5901,46.6158,19372.5
2021-09-27 12:50:00,54.44,54.52,54.44,54.51,13492.5,46.5816,46.65,46.5816,46.6415,13492.5
2021-09-27 13:00:00,54.52,54.57,54.5,54.54,22588.5,46.65,46.6928,46.6329,46.6671,22588.5
2021-09-27 13:10:00,54.54,54.57,54.46,54.56,20104.5,46.6671,46.6928,46.5987,46.6842,20104.5
2021-09-27 13:20:00,54.55,54.55,54.5,54.53,13200.0,46.6757,46.6757,46.6329,46.6586,13200.0
2021-09-27 13:30:00,54.53,54.53,54.48,54.52,16648.5,46.6586,46.6586,46.6158,46.65,16648.5
2021-09-27 13:40:00,54.51,54.59,54.51,54.59,19552.5,46.6415,46.7099,46.6415,46.7099,19552.5
2021-09-27 13:50:00,54.59,54.61,54.56,54.59,28626.0,46.7099,46.727,46.6842,46.7099,28626.0
2021-09-27 14:00:00,54.59,54.63,54.58,54.6,25450.5,46.7099,46.7441,46.7014,46.7185,25450.5
2021-09-27 14:10:00,54.6,54.61,54.53,54.56,20635.5,46.7185,46.727,46.6586,46.6842,20635.5
2021-09-27 14:20:00,54.55,54.57,54.53,54.57,17952.0,46.6757,46.6928,46.6586,46.6928,17952.0
2021-09-27 14:30:00,54.57,54.57,54.53,54.56,21412.5,46.6928,46.6928,46.6586,46.6842,21412.5
2021-09-27 14:40:00,54.56,54.59,54.55,54.56,23973.0,46.6842,46.7099,46.6757,46.6842,23973.0
2021-09-27 14:50:00,54.56,54.56,54.44,54.44,41457.0,46.6842,46.6842,46.5816,46.5816,41457.0
2021-09-27 15:00:00,54.45,54.52,54.44,54.51,14569.5,46.5901,46.65,46.5816,46.6415,14569.5
2021-09-27 15:10:00,54.52,54.53,54.47,54.47,20710.5,46.65,46.6586,46.6072,46.6072,20710.5
2021-09-27 15:20:00,54.47,54.49,54.39,54.41,25116.0,46.6072,46.6243,46.5388,46.5559,25116.0
2021-09-27 15:30:00,54.41,54.43,54.35,54.36,38466.0,46.5559,46.573,46.5046,46.5131,38466.0
2021-09-27 15:40:00,54.35,54.43,54.34,54.37,67060.5,46.5046,46.573,46.496,46.5217,67060.5
2021-09-27 15:50:00,54.37,54.39,54.29,54.39,154696.5,46.5217,46.5388,46.4532,46.5388,154696.5
2021-09-28 09:30:00,54.38,54.75,54.33,54.63,51234.0,46.5302,46.8468,46.4874,46.7441,51234.0
2021-09-28 09:40:00,54.59,54.64,54.32,54.41,39424.5,46.7099,46.7527,46.4789,46.5559,39424.5
2021-09-28 09:50:00,54.39,54.39,54.13,54.27,24384.0,46.5388,46.5388,46.3163,46.4361,24384.0
2021-09-28 10:00:00,54.21,54.23,54.0,54.2,38466.0,46.3848,46.4019,46.2051,46.3762,38466.0
2021-09-28 10:10:00,54.19,54.23,54.11,54.2,19905.0,46.3677,46.4019,46.2992,46.3762,19905.0
2021-09-28 10:20:00,54.19,54.25,54.13,54.21,31656.0,46.3677,46.419,46.3163,46.3848,31656.0
2021-09-28 10:30:00,54.19,54.33,54.11,54.31,21010.5,46.3677,46.4874,46.2992,46.4703,21010.5
2021-09-28 10:40:00,54.28,54.33,54.24,54.25,27915.0,46.4447,46.4874,46.4104,46.419,27915.0
2021-09-28 10:50:00,54.27,54.33,54.15,54.21,27712.5,46.4361,46.4874,46.3334,46.3848,27712.5
2021-09-28 11:00:00,54.22,54.27,54.07,54.09,28618.5,46.3933,46.4361,46.265,46.2821,28618.5
2021-09-28 11:10:00,54.11,54.13,53.94,54.01,36028.5,46.2992,46.3163,46.1537,46.2136,36028.5
2021-09-28 11:20:00,54.0,54.09,53.98,54.04,23602.5,46.2051,46.2821,46.188,46.2393,23602.5
2021-09-28 11:30:00,54.01,54.11,53.98,54.03,21925.5,46.2136,46.2992,46.188,46.2307,21925.5
2021-09-28 11:40:00,54.03,54.05,53.91,53.95,17542.5,46.2307,46.2479,46.1281,46.1623,17542.5
2021-09-28 11:50:00,53.94,53.95,53.87,53.91,16216.5,46.1537,46.1623,46.0938,46.1281,16216.5
2021-09-28 12:00:00,53.9,53.9,53.81,53.82,14431.5,46.1195,46.1195,46.0425,46.0511,14431.5
2021-09-28 12:10:00,53.83,53.97,53.83,53.85,38937.0,46.0596,46.1794,46.0596,46.0767,38937.0
2021-09-28 12:20:00,53.85,53.87,53.78,53.8,20962.5,46.0767,46.0938,46.0168,46.0339,20962.5
2021-09-28 12:30:00,53.8,53.87,53.76,53.81,20571.0,46.0339,46.0938,45.9997,46.0425,20571.0
2021-09-28 12:40:00,53.79,53.81,53.75,53.79,13018.5,46.0254,46.0425,45.9912,46.0254,13018.5
2021-09-28 12:50:00,53.78,53.87,53.77,53.82,11565.0,46.0168,46.0938,46.0083,46.0511,11565.0
2021-09-28 13:00:00,53.82,53.88,53.8,53.84,24108.0,46.0511,46.1024,46.0339,46.0682,24108.0
2021-09-28 13:10:00,53.85,53.94,53.84,53.93,14458.5,46.0767,46.1537,46.0682,46.1452,14458.5
2021-09-28 13:20:00,53.93,54.05,53.93,53.98,24966.0,46.1452,46.2479,46.1452,46.188,24966.0
2021-09-28 13:30:00,53.98,53.99,53.89,53.9,16629.0,46.188,46.1965,46.111,46.1195,16629.0
2021-09-28 13:40:00,53.91,54.03,53.78,53.83,28038.0,46.1281,46.2307,46.0168,46.0596,28038.0
2021-09-28 13:50:00,53.82,53.83,53.78,53.78,17229.0,46.0511,46.0596,46.0168,46.0168,17229.0
2021-09-28 14:00:00,53.78,53.83,53.78,53.81,13191.0,46.0168,46.0596,46.0168,46.0425,13191.0
2021-09-28 14:10:00,53.81,53.89,53.75,53.88,24285.0,46.0425,46.111,45.9912,46.1024,24285.0
2021-09-28 14:20:00,53.89,53.97,53.89,53.97,13417.5,46.111,46.1794,46.111,46.1794,13417.5
2021-09-28 14:30:00,53.97,53.98,53.87,53.89,20754.0,46.1794,46.188,46.0938,46.111,20754.0
2021-09-28 14:40:00,53.89,54.11,53.89,54.11,19036.5,46.111,46.2992,46.111,46.2992,19036.5
2021-09-28 14:50:00,54.09,54.1,54.05,54.05,25699.5,46.2821,46.2906,46.2479,46.2479,25699.5
2021-09-28 15:00:00,54.05,54.14,53.99,54.13,33316.5,46.2479,46.3249,46.1965,46.3163,33316.5
2021-09-28 15:10:00,54.11,54.13,54.06,54.06,32496.0,46.2992,46.3163,46.2564,46.2564,32496.0
2021-09-28 15:20:00,54.05,54.09,53.95,53.95,32500.5,46.2479,46.2821,46.1623,46.1623,32500.5
2021-09-28 15:30:00,53.95,54.09,53.93,54.03,51214.5,46.1623,46.2821,46.1452,46.2307,51214.5
2021-09-28 15:40:00,54.03,54.11,53.89,53.89,62932.5,46.2307,46.2992,46.111,46.111,62932.5
2021-09-28 15:50:00,53.87,53.93,53.79,53.9,268693.5,46.0938,46.1452,46.0254,46.1195,268693.5
2021-09-29 09:30:00,53.82,53.99,53.52,53.64,56556.0,46.0511,46.1965,45.7944,45.897,56556.0
2021-09-29 09:40:00,53.64,53.77,53.59,53.66,31140.0,45.897,46.0083,45.8543,45.9142,31140.0
2021-09-29 09:50:00,53.61,53.79,53.55,53.69,38979.0,45.8714,46.0254,45.82,45.9398,38979.0
2021-09-29 10:00:00,53.68,53.77,53.51,53.58,13221.0,45.9313,46.0083,45.7858,45.8457,13221.0
2021-09-29 10:10:00,53.57,53.61,53.53,53.57,11193.0,45.8371,45.8714,45.8029,45.8371,11193.0
2021-09-29 10:20:00,53.59,53.69,53.59,53.62,12994.5,45.8543,45.9398,45.8543,45.8799,12994.5
2021-09-29 10:30:00,53.59,53.6,53.45,53.47,19281.0,45.8543,45.8628,45.7345,45.7516,19281.0
2021-09-29 10:40:00,53.48,53.66,53.48,53.64,22371.0,45.7601,45.9142,45.7601,45.897,22371.0
2021-09-29 10:50:00,53.65,53.71,53.57,53.68,17668.5,45.9056,45.9569,45.8371,45.9313,17668.5
2021-09-29 11:00:00,53.69,53.77,53.63,53.71,11665.5,45.9398,46.0083,45.8885,45.9569,11665.5
2021-09-29 11:10:00,53.71,53.79,53.7,53.75,14838.0,45.9569,46.0254,45.9484,45.9912,14838.0
2021-09-29 11:20:00,53.78,53.85,53.75,53.83,22999.5,46.0168,46.0767,45.9912,46.0596,22999.5
2021-09-29 11:30:00,53.85,53.94,53.82,53.88,28147.5,46.0767,46.1537,46.0511,46.1024,28147.5
2021-09-29 11:40:00,53.88,53.95,53.8,53.85,27157.5,46.1024,46.1623,46.0339,46.0767,27157.5
2021-09-29 11:50:00,53.87,53.97,53.84,53.97,20607.0,46.0938,46.1794,46.0682,46.1794,20607.0
2021-09-29 12:00:00,53.97,54.01,53.96,54.01,9391.5,46.1794,46.2136,46.1709,46.2136,9391.5
2021-09-29 12:10:00,53.98,54.0,53.94,53.99,10540.5,46.188,46.2051,46.1537,46.1965,10540.5
2021-09-29 12:20:00,53.99,54.02,53.95,54.0,10518.0,46.1965,46.2222,46.1623,46.2051,10518.0
2021-09-29 12:30:00,54.0,54.11,53.99,54.11,15901.5,46.2051,46.2992,46.1965,46.2992,15901.5
2021-09-29 12:40:00,54.11,54.12,54.04,54.09,36403.5,46.2992,46.3078,46.2393,46.2821,36403.5
2021-09-29 12:50:00,54.09,54.17,54.08,54.13,20139.0,46.2821,46.3505,46.2735,46.3163,20139.0
2021-09-29 13:00:00,54.15,54.15,54.07,54.1,26395.5,46.3334,46.3334,46.265,46.2906,26395.5
2021-09-29 13:10:00,54.11,54.15,54.07,54.13,16129.5,46.2992,46.3334,46.265,46.3163,16129.5
2021-09-29 13:20:00,54.13,54.13,54.07,54.08,24633.0,46.3163,46.3163,46.265,46.2735,24633.0
2021-09-29 13:30:00,54.07,54.08,54.02,54.05,16062.0,46.265,46.2735,46.2222,46.2479,16062.0
2021-09-29 13:40:00,54.06,54.13,54.04,54.08,9300.0,46.2564,46.3163,46.2393,46.2735,9300.0
2021-09-29 13:50:00,54.07,54.18,54.07,54.17,16383.0,46.265,46.3591,46.265,46.3505,16383.0
2021-09-29 14:00:00,54.17,54.29,54.17,54.29,35590.5,46.3505,46.4532,46.3505,46.4532,35590.5
2021-09-29 14:10:00,54.31,54.4,54.3,54.34,36421.5,46.4703,46.5473,46.4618,46.496,36421.5
2021-09-29 14:20:00,54.34,54.35,54.3,54.33,26587.5,46.496,46.5046,46.4618,46.4874,26587.5
2021-09-29 14:30:00,54.34,54.41,54.34,54.4,21847.5,46.496,46.5559,46.496,46.5473,21847.5
2021-09-29 14:40:00,54.39,54.43,54.31,54.31,45337.5,46.5388,46.573,46.4703,46.4703,45337.5
2021-09-29 14:50:00,54.32,54.35,54.27,54.27,15970.5,46.4789,46.5046,46.4361,46.4361,15970.5
2021-09-29 15:00:00,54.28,54.3,54.15,54.18,18777.0,46.4447,46.4618,46.3334,46.3591,18777.0
2021-09-29 15:10:00,54.18,54.27,54.17,54.26,10306.5,46.3591,46.4361,46.3505,46.4275,10306.5
2021-09-29 15:20:00,54.25,54.31,54.22,54.3,17979.0,46.419,46.4703,46.3933,46.4618,17979.0
2021-09-29 15:30:00,54.3,54.33,54.25,54.25,23466.0,46.4618,46.4874,46.419,46.419,23466.0
2021-09-29 15:40:00,54.25,54.25,54.12,54.12,45759.0,46.419,46.419,46.3078,46.3078,45759.0
2021-09-29 15:50:00,54.12,54.12,53.99,54.04,136408.5,46.3078,46.3078,46.1965,46.2393,136408.5
2021-09-30 09:30:00,54.19,54.29,53.68,53.9,60865.5,46.3677,46.4532,45.9313,46.1195,60865.5
2021-09-30 09:40:00,53.91,54.25,53.91,54.19,27582.0,46.1281,46.419,46.1281,46.3677,27582.0
2021-09-30 09:50:00,54.21,54.21,53.91,53.98,28533.0,46.3848,46.3848,46.1281,46.188,28533.0
2021-09-30 10:00:00,53.94,54.01,53.88,53.98,26776.5,46.1537,46.2136,46.1024,46.188,26776.5
2021-09-30 10:10:00,53.97,53.99,53.84,53.95,23830.5,46.1794,46.1965,46.0682,46.1623,23830.5
2021-09-30 10:20:00,53.96,53.96,53.67,53.67,19188.0,46.1709,46.1709,45.9227,45.9227,19188.0
2021-09-30 10:30:00,53.68,53.82,53.65,53.75,28282.5,45.9313,46.0511,45.9056,45.9912,28282.5
2021-09-30 10:40:00,53.78,53.83,53.69,53.77,21604.5,46.0168,46.0596,45.9398,46.0083,21604.5
2021-09-30 10:50:00,53.75,53.76,53.61,53.66,19948.5,45.9912,45.9997,45.8714,45.9142,19948.5
2021-09-30 11:00:00,53.65,53.73,53.65,53.73,23128.5,45.9056,45.9741,45.9056,45.9741,23128.5
2021-09-30 11:10:00,53.73,53.87,53.73,53.85,25371.0,45.9741,46.0938,45.9741,46.0767,25371.0
2021-09-30 11:20:00,53.83,53.83,53.7,53.75,22324.5,46.0596,46.0596,45.9484,45.9912,22324.5
2021-09-30 11:30:00,53.75,53.75,53.55,53.58,33396.0,45.9912,45.9912,45.82,45.8457,33396.0
2021-09-30 11:40:00,53.59,53.59,53.43,53.49,29850.0,45.8543,45.8543,45.7174,45.7687,29850.0
2021-09-30 11:50:00,53.48,53.51,53.41,53.42,33957.0,45.7601,45.7858,45.7002,45.7088,33957.0
2021-09-30 12:00:00,53.42,53.43,53.21,53.21,38617.5,45.7088,45.7174,45.5291,45.5291,38617.5
2021-09-30 12:10:00,53.21,53.23,53.14,53.23,28194.0,45.5291,45.5462,45.4692,45.5462,28194.0
2021-09-30 12:20:00,53.23,53.24,53.13,53.13,15603.0,45.5462,45.5548,45.4607,45.4607,15603.0
2021-09-30 12:30:00,53.11,53.29,53.07,53.29,24658.5,45.4435,45.5976,45.4093,45.5976,24658.5
2021-09-30 12:40:00,53.28,53.29,53.19,53.26,16162.5,45.589,45.5976,45.512,45.5719,16162.5
2021-09-30 12:50:00,53.27,53.27,53.19,53.22,23925.0,45.5805,45.5805,45.512,45.5377,23925.0
2021-09-30 13:00:00,53.22,53.31,53.16,53.31,15294.0,45.5377,45.6147,45.4863,45.6147,15294.0
2021-09-30 13:10:00,53.31,53.31,53.17,53.23,23233.5,45.6147,45.6147,45.4949,45.5462,23233.5
2021-09-30 13:20:00,53.22,53.22,53.02,53.02,27625.5,45.5377,45.5377,45.3665,45.3665,27625.5
2021-09-30 13:30:00,53.01,53.01,52.94,52.97,22549.5,45.358,45.358,45.2981,45.3238,22549.5
2021-09-30 13:40:00,52.97,53.03,52.95,53.02,20427.0,45.3238,45.3751,45.3066,45.3665,20427.0
2021-09-30 13:50:00,53.02,53.13,53.01,53.11,23295.0,45.3665,45.4607,45.358,45.4435,23295.0
2021-09-30 14:00:00,53.11,53.23,53.09,53.2,54802.5,45.4435,45.5462,45.4264,45.5206,54802.5
2021-09-30 14:10:00,53.21,53.21,53.0,53.01,17851.5,45.5291,45.5291,45.3494,45.358,17851.5
2021-09-30 14:20:00,53.01,53.09,53.0,53.09,39399.0,45.358,45.4264,45.3494,45.4264,39399.0
2021-09-30 14:30:00,53.07,53.21,53.07,53.13,20247.0,45.4093,45.5291,45.4093,45.4607,20247.0
2021-09-30 14:40:00,53.13,53.25,53.13,53.25,25653.0,45.4607,45.5633,45.4607,45.5633,25653.0
2021-09-30 14:50:00,53.25,53.31,53.15,53.15,35880.0,45.5633,45.6147,45.4778,45.4778,35880.0
2021-09-30 15:00:00,53.13,53.16,53.09,53.13,27996.0,45.4607,45.4863,45.4264,45.4607,27996.0
2021-09-30 15:10:00,53.13,53.25,53.13,53.23,37528.5,45.4607,45.5633,45.4607,45.5462,37528.5
2021-09-30 15:20:00,53.21,53.21,53.09,53.09,45225.0,45.5291,45.5291,45.4264,45.4264,45225.0
2021-09-30 15:30:00,53.08,53.17,53.01,53.01,88917.0,45.4179,45.4949,45.358,45.358,88917.0
2021-09-30 15:40:00,53.01,53.03,52.9,52.93,103656.0,45.358,45.3751,45.2639,45.2895,103656.0
2021-09-30 15:50:00,52.93,52.93,52.61,52.61,397813.5,45.2895,45.2895,45.0157,45.0157,397813.5
2021-10-01 09:30:00,52.78,53.07,52.65,52.89,63393.0,45.1612,45.4093,45.05,45.2553,63393.0
2021-10-01 09:40:00,52.89,52.95,52.56,52.65,38983.5,45.2553,45.3066,44.9729,45.05,38983.5
2021-10-01 09:50:00,52.65,52.81,52.61,52.81,16809.0,45.05,45.1869,45.0157,45.1869,16809.0
2021-10-01 10:00:00,52.81,52.9,52.71,52.87,19140.0,45.1869,45.2639,45.1013,45.2382,19140.0
2021-10-01 10:10:00,52.89,52.89,52.51,52.55,19810.5,45.2553,45.2553,44.9302,44.9644,19810.5
2021-10-01 10:20:00,52.57,52.57,52.39,52.49,38889.0,44.9815,44.9815,44.8275,44.913,38889.0
2021-10-01 10:30:00,52.47,52.52,52.34,52.39,65722.5,44.8959,44.9387,44.7847,44.8275,65722.5
2021-10-01 10:40:00,52.38,52.51,52.32,52.44,30795.0,44.8189,44.9302,44.7676,44.8703,30795.0
2021-10-01 10:50:00,52.45,52.56,52.37,52.56,16207.5,44.8788,44.9729,44.8104,44.9729,16207.5
2021-10-01 11:00:00,52.6,52.66,52.47,52.51,24940.5,45.0072,45.0585,44.8959,44.9302,24940.5
2021-10-01 11:10:00,52.5,52.75,52.45,52.75,30652.5,44.9216,45.1355,44.8788,45.1355,30652.5
2021-10-01 11:20:00,52.76,52.83,52.73,52.75,25278.0,45.1441,45.204,45.1184,45.1355,25278.0
2021-10-01 11:30:00,52.77,52.93,52.75,52.93,20392.5,45.1526,45.2895,45.1355,45.2895,20392.5
2021-10-01 11:40:00,52.92,53.04,52.9,52.99,26170.5,45.281,45.3837,45.2639,45.3409,26170.5
2021-10-01 11:50:00,53.0,53.04,52.91,52.95,23785.5,45.3494,45.3837,45.2724,45.3066,23785.5
2021-10-01 12:00:00,52.95,52.99,52.88,52.99,17955.0,45.3066,45.3409,45.2467,45.3409,17955.0
2021-10-01 12:10:00,52.99,53.03,52.97,52.99,19687.5,45.3409,45.3751,45.3238,45.3409,19687.5
2021-10-01 12:20:00,52.99,53.15,52.99,53.06,20611.5,45.3409,45.4778,45.3409,45.4008,20611.5
2021-10-01 12:30:00,53.08,53.15,53.06,53.09,16105.5,45.4179,45.4778,45.4008,45.4264,16105.5
2021-10-01 12:40:00,53.12,53.17,53.11,53.13,15142.5,45.4521,45.4949,45.4435,45.4607,15142.5
2021-10-01 12:50:00,53.14,53.18,53.11,53.13,18660.0,45.4692,45.5034,45.4435,45.4607,18660.0
2021-10-01 13:00:00,53.12,53.23,53.09,53.23,15180.0,45.4521,45.5462,45.4264,45.5462,15180.0
2021-10-01 13:10:00,53.25,53.25,53.19,53.23,24490.5,45.5633,45.5633,45.512,45.5462,24490.5
2021-10-01 13:20:00,53.23,53.27,53.21,53.21,35608.5,45.5462,45.5805,45.5291,45.5291,35608.5
2021-10-01 13:30:00,53.22,53.29,53.21,53.22,24132.0,45.5377,45.5976,45.5291,45.5377,24132.0
2021-10-01 13:40:00,53.21,53.35,53.21,53.35,28840.5,45.5291,45.6489,45.5291,45.6489,28840.5
2021-10-01 13:50:00,53.35,53.35,53.25,53.27,29245.5,45.6489,45.6489,45.5633,45.5805,29245.5
2021-10-01 14:00:00,53.27,53.38,53.27,53.36,24925.5,45.5805,45.6746,45.5805,45.6575,24925.5
2021-10-01 14:10:00,53.35,53.36,53.27,53.29,18423.0,45.6489,45.6575,45.5805,45.5976,18423.0
2021-10-01 14:20:00,53.29,53.41,53.29,53.39,25884.0,45.5976,45.7002,45.5976,45.6831,25884.0
2021-10-01 14:30:00,53.39,53.41,53.35,53.36,25798.5,45.6831,45.7002,45.6489,45.6575,25798.5
2021-10-01 14:40:00,53.37,53.38,53.28,53.3,34203.0,45.666,45.6746,45.589,45.6061,34203.0
2021-10-01 14:50:00,53.29,53.38,53.25,53.35,30748.5,45.5976,45.6746,45.5633,45.6489,30748.5
2021-10-01 15:00:00,53.36,53.45,53.36,53.39,27669.0,45.6575,45.7345,45.6575,45.6831,27669.0
2021-10-01 15:10:00,53.39,53.47,53.35,53.35,21939.0,45.6831,45.7516,45.6489,45.6489,21939.0
2021-10-01 15:20:00,53.36,53.4,53.22,53.23,34360.5,45.6575,45.6917,45.5377,45.5462,34360.5
2021-10-01 15:30:00,53.23,53.25,53.12,53.12,37972.5,45.5462,45.5633,45.4521,45.4521,37972.5
2021-10-01 15:40:00,53.13,53.14,53.07,53.11,87648.0,45.4607,45.4692,45.4093,45.4435,87648.0
2021-10-01 15:50:00,53.12,53.15,52.9,52.96,283158.0,45.4521,45.4778,45.2639,45.3152,283158.0
2021-10-04 09:30:00,52.98,53.38,52.89,53.15,53608.5,45.3323,45.6746,45.2553,45.4778,53608.5
2021-10-04 09:40:00,53.06,53.27,53.0,53.26,19648.5,45.4008,45.5805,45.3494,45.5719,19648.5
2021-10-04 09:50:00,53.25,53.31,53.17,53.17,15855.0,45.5633,45.6147,45.4949,45.4949,15855.0
2021-10-04 10:00:00,53.17,53.24,53.01,53.07,21811.5,45.4949,45.5548,45.358,45.4093,21811.5
2021-10-04 10:10:00,53.11,53.22,52.97,53.04,26524.5,45.4435,45.5377,45.3238,45.3837,26524.5
2021-10-04 10:20:00,53.01,53.04,52.75,52.83,25509.0,45.358,45.3837,45.1355,45.204,25509.0
2021-10-04 10:30:00,52.8,52.89,52.63,52.68,25699.5,45.1783,45.2553,45.0328,45.0756,25699.5
2021-10-04 10:40:00,52.69,52.8,52.65,52.65,20766.0,45.0842,45.1783,45.05,45.05,20766.0
2021-10-04 10:50:00,52.67,52.7,52.52,52.63,33004.5,45.0671,45.0927,44.9387,45.0328,33004.5
2021-10-04 11:00:00,52.63,52.78,52.56,52.75,65769.0,45.0328,45.1612,44.9729,45.1355,65769.0
2021-10-04 11:10:00,52.72,52.75,52.65,52.69,20014.5,45.1098,45.1355,45.05,45.0842,20014.5
2021-10-04 11:20:00,52.67,52.68,52.49,52.55,28024.5,45.0671,45.0756,44.913,44.9644,28024.5
2021-10-04 11:30:00,52.56,52.61,52.45,52.45,37207.5,44.9729,45.0157,44.8788,44.8788,37207.5
2021-10-04 11:40:00,52.45,52.55,52.41,52.54,18000.0,44.8788,44.9644,44.8446,44.9558,18000.0
2021-10-04 11:50:00,52.53,52.69,52.52,52.64,23881.5,44.9473,45.0842,44.9387,45.0414,23881.5
2021-10-04 12:00:00,52.63,52.7,52.6,52.68,29118.0,45.0328,45.0927,45.0072,45.0756,29118.0
2021-10-04 12:10:00,52.67,52.68,52.61,52.61,26701.5,45.0671,45.0756,45.0157,45.0157,26701.5
2021-10-04 12:20:00,52.63,52.65,52.58,52.62,19422.0,45.0328,45.05,44.9901,45.0243,19422.0
2021-10-04 12:30:00,52.61,52.7,52.6,52.68,23958.0,45.0157,45.0927,45.0072,45.0756,23958.0
2021-10-04 12:40:00,52.67,52.67,52.55,52.6,16935.0,45.0671,45.0671,44.9644,45.0072,16935.0
2021-10-04 12:50:00,52.61,52.71,52.57,52.65,17463.0,45.0157,45.1013,44.9815,45.05,17463.0
2021-10-04 13:00:00,52.65,52.69,52.54,52.66,17175.0,45.05,45.0842,44.9558,45.0585,17175.0
2021-10-04 13:10:00,52.65,52.71,52.59,52.6,13326.0,45.05,45.1013,44.9986,45.0072,13326.0
2021-10-04 13:20:00,52.59,52.61,52.53,52.55,20424.0,44.9986,45.0157,44.9473,44.9644,20424.0
2021-10-04 13:30:00,52.55,52.6,52.52,52.59,32032.5,44.9644,45.0072,44.9387,44.9986,32032.5
2021-10-04 13:40:00,52.58,52.58,52.48,52.55,15793.5,44.9901,44.9901,44.9045,44.9644,15793.5
2021-10-04 13:50:00,52.53,52.55,52.46,52.47,15331.5,44.9473,44.9644,44.8874,44.8959,15331.5
2021-10-04 14:00:00,52.46,52.53,52.4,52.46,57072.0,44.8874,44.9473,44.836,44.8874,57072.0
2021-10-04 14:10:00,52.45,52.46,52.31,52.33,13860.0,44.8788,44.8874,44.759,44.7761,13860.0
2021-10-04 14:20:00,52.34,52.44,52.32,52.37,15033.0,44.7847,44.8703,44.7676,44.8104,15033.0
2021-10-04 14:30:00,52.39,52.47,52.33,52.47,26719.5,44.8275,44.8959,44.7761,44.8959,26719.5
2021-10-04 14:40:00,52.43,52.49,52.41,52.48,69607.5,44.8617,44.913,44.8446,44.9045,69607.5
2021-10-04 14:50:00,52.47,52.5,52.43,52.48,14935.5,44.8959,44.9216,44.8617,44.9045,14935.5
2021-10-04 15:00:00,52.48,52.55,52.45,52.51,43692.0,44.9045,44.9644,44.8788,44.9302,43692.0
2021-10-04 15:10:00,52.49,52.55,52.43,52.45,24135.0,44.913,44.9644,44.8617,44.8788,24135.0
2021-10-04 15:20:00,52.45,52.57,52.42,52.56,14211.0,44.8788,44.9815,44.8532,44.9729,14211.0
2021-10-04 15:30:00,52.56,52.63,52.52,52.53,24774.0,44.9729,45.0328,44.9387,44.9473,24774.0
2021-10-04 15:40:00,52.53,52.75,52.51,52.67,80368.5,44.9473,45.1355,44.9302,45.0671,80368.5
2021-10-04 15:50:00,52.67,52.67,52.33,52.53,180738.0,45.0671,45.0671,44.7761,44.9473,180738.0
2021-10-05 09:30:00,52.53,52.92,51.97,52.77,420571.5,44.9473,45.281,44.4681,45.1526,420571.5
2021-10-05 09:40:00,52.75,52.77,52.44,52.64,196779.0,45.1355,45.1526,44.8703,45.0414,196779.0
2021-10-05 09:50:00,52.67,52.87,52.63,52.85,110262.0,45.0671,45.2382,45.0328,45.2211,110262.0
2021-10-05 10:00:00,52.85,53.4,52.85,53.37,108955.5,45.2211,45.6917,45.2211,45.666,108955.5
2021-10-05 10:10:00,53.37,53.95,53.36,53.71,213859.5,45.666,46.1623,45.6575,45.9569,213859.5
2021-10-05 10:20:00,53.7,53.94,53.69,53.9,188569.5,45.9484,46.1537,45.9398,46.1195,188569.5
2021-10-05 10:30:00,53.9,54.07,53.84,54.0,217783.5,46.1195,46.265,46.0682,46.2051,217783.5
2021-10-05 10:40:00,54.01,54.3,53.94,54.23,132709.5,46.2136,46.4618,46.1537,46.4019,132709.5
2021-10-05 10:50:00,54.23,54.39,54.19,54.34,114994.5,46.4019,46.5388,46.3677,46.496,114994.5
2021-10-05 11:00:00,54.34,54.57,54.33,54.45,138444.0,46.496,46.6928,46.4874,46.5901,138444.0
2021-10-05 11:10:00,54.47,54.54,54.41,54.43,161280.0,46.6072,46.6671,46.5559,46.573,161280.0
2021-10-05 11:20:00,54.44,54.59,54.35,54.35,76372.5,46.5816,46.7099,46.5046,46.5046,76372.5
2021-10-05 11:30:00,54.35,54.54,54.35,54.49,54042.0,46.5046,46.6671,46.5046,46.6243,54042.0
2021-10-05 11:40:00,54.48,54.5,54.35,54.45,40413.0,46.6158,46.6329,46.5046,46.5901,40413.0
2021-10-05 11:50:00,54.43,54.48,54.39,54.46,32296.5,46.573,46.6158,46.5388,46.5987,32296.5
2021-10-05 12:00:00,54.45,54.45,54.36,54.41,36246.0,46.5901,46.5901,46.5131,46.5559,36246.0
2021-10-05 12:10:00,54.41,54.47,54.19,54.19,76948.5,46.5559,46.6072,46.3677,46.3677,76948.5
2021-10-05 12:20:00,54.18,54.18,54.08,54.11,26157.0,46.3591,46.3591,46.2735,46.2992,26157.0
2021-10-05 12:30:00,54.09,54.15,54.07,54.11,23019.0,46.2821,46.3334,46.265,46.2992,23019.0
2021-10-05 12:40:00,54.11,54.19,54.08,54.19,15885.0,46.2992,46.3677,46.2735,46.3677,15885.0
2021-10-05 12:50:00,54.17,54.27,54.17,54.26,17622.0,46.3505,46.4361,46.3505,46.4275,17622.0
2021-10-05 13:00:00,54.26,54.34,54.25,54.33,22114.5,46.4275,46.496,46.419,46.4874,22114.5
2021-10-05 13:10:00,54.35,54.38,54.27,54.3,23784.0,46.5046,46.5302,46.4361,46.4618,23784.0
2021-10-05 13:20:00,54.3,54.35,54.23,54.27,16054.5,46.4618,46.5046,46.4019,46.4361,16054.5
2021-10-05 13:30:00,54.27,54.32,54.26,54.32,22377.0,46.4361,46.4789,46.4275,46.4789,22377.0
2021-10-05 13:40:00,54.33,54.39,54.33,54.39,16794.0,46.4874,46.5388,46.4874,46.5388,16794.0
2021-10-05 13:50:00,54.39,54.45,54.39,54.43,14886.0,46.5388,46.5901,46.5388,46.573,14886.0
2021-10-05 14:00:00,54.43,54.51,54.42,54.48,27271.5,46.573,46.6415,46.5645,46.6158,27271.5
2021-10-05 14:10:00,54.48,54.51,54.46,54.51,21151.5,46.6158,46.6415,46.5987,46.6415,21151.5
2021-10-05 14:20:00,54.5,54.64,54.49,54.6,46398.0,46.6329,46.7527,46.6243,46.7185,46398.0
2021-10-05 14:30:00,54.6,54.61,54.49,54.58,40401.0,46.7185,46.727,46.6243,46.7014,40401.0
2021-10-05 14:40:00,54.57,54.62,54.54,54.58,52927.5,46.6928,46.7356,46.6671,46.7014,52927.5
2021-10-05 14:50:00,54.58,54.61,54.48,54.49,46243.5,46.7014,46.727,46.6158,46.6243,46243.5
2021-10-05 15:00:00,54.47,54.59,54.47,54.59,45376.5,46.6072,46.7099,46.6072,46.7099,45376.5
2021-10-05 15:10:00,54.58,54.68,54.56,54.67,82975.5,46.7014,46.7869,46.6842,46.7784,82975.5
2021-10-05 15:20:00,54.67,54.78,54.61,54.64,133770.0,46.7784,46.8725,46.727,46.7527,133770.0
2021-10-05 15:30:00,54.64,54.87,54.59,54.86,149514.0,46.7527,46.9495,46.7099,46.9409,149514.0
2021-10-05 15:40:00,54.86,54.87,54.6,54.61,138157.5,46.9409,46.9495,46.7185,46.727,138157.5
2021-10-05 15:50:00,54.61,54.63,54.51,54.53,372372.0,46.727,46.7441,46.6415,46.6586,372372.0
2021-10-06 09:30:00,53.93,54.46,53.67,54.28,146670.0,46.1452,46.5987,45.9227,46.4447,146670.0
2021-10-06 09:40:00,54.33,54.34,54.09,54.18,41592.0,46.4874,46.496,46.2821,46.3591,41592.0
2021-10-06 09:50:00,54.15,54.15,53.93,53.97,16065.0,46.3334,46.3334,46.1452,46.1794,16065.0
2021-10-06 10:00:00,53.93,53.95,53.76,53.85,59616.0,46.1452,46.1623,45.9997,46.0767,59616.0
2021-10-06 10:10:00,53.8,53.87,53.55,53.63,21475.5,46.0339,46.0938,45.82,45.8885,21475.5
2021-10-06 10:20:00,53.66,53.95,53.63,53.89,24919.5,45.9142,46.1623,45.8885,46.111,24919.5
2021-10-06 10:30:00,53.87,54.0,53.82,53.89,46702.5,46.0938,46.2051,46.0511,46.111,46702.5
2021-10-06 10:40:00,53.89,53.92,53.53,53.59,20271.0,46.111,46.1366,45.8029,45.8543,20271.0
2021-10-06 10:50:00,53.57,53.75,53.49,53.72,15759.0,45.8371,45.9912,45.7687,45.9655,15759.0
2021-10-06 11:00:00,53.73,53.87,53.68,53.87,14614.5,45.9741,46.0938,45.9313,46.0938,14614.5
2021-10-06 11:10:00,53.89,53.93,53.81,53.93,19141.5,46.111,46.1452,46.0425,46.1452,19141.5
2021-10-06 11:20:00,53.9,53.9,53.66,53.72,24426.0,46.1195,46.1195,45.9142,45.9655,24426.0
2021-10-06 11:30:00,53.69,53.76,53.63,53.72,6450.0,45.9398,45.9997,45.8885,45.9655,6450.0
2021-10-06 11:40:00,53.73,53.81,53.64,53.81,15750.0,45.9741,46.0425,45.897,46.0425,15750.0
2021-10-06 11:50:00,53.81,53.98,53.81,53.98,15559.5,46.0425,46.188,46.0425,46.188,15559.5
2021-10-06 12:00:00,53.99,54.03,53.74,53.78,16866.0,46.1965,46.2307,45.9826,46.0168,16866.0
2021-10-06 12:10:00,53.79,53.84,53.75,53.84,13362.0,46.0254,46.0682,45.9912,46.0682,13362.0
2021-10-06 12:20:00,53.77,53.84,53.71,53.79,11914.5,46.0083,46.0682,45.9569,46.0254,11914.5
2021-10-06 12:30:00,53.77,53.91,53.77,53.91,9885.0,46.0083,46.1281,46.0083,46.1281,9885.0
2021-10-06 12:40:00,53.93,53.96,53.87,53.89,10315.5,46.1452,46.1709,46.0938,46.111,10315.5
2021-10-06 12:50:00,53.91,53.96,53.87,53.93,18453.0,46.1281,46.1709,46.0938,46.1452,18453.0
2021-10-06 13:00:00,53.93,53.95,53.82,53.86,8287.5,46.1452,46.1623,46.0511,46.0853,8287.5
2021-10-06 13:10:00,53.83,54.03,53.81,54.03,21139.5,46.0596,46.2307,46.0425,46.2307,21139.5
2021-10-06 13:20:00,54.06,54.13,54.01,54.13,29748.0,46.2564,46.3163,46.2136,46.3163,29748.0
2021-10-06 13:30:00,54.15,54.34,54.13,54.33,27271.5,46.3334,46.496,46.3163,46.4874,27271.5
2021-10-06 13:40:00,54.33,54.33,54.22,54.22,13329.0,46.4874,46.4874,46.3933,46.3933,13329.0
2021-10-06 13:50:00,54.22,54.22,54.11,54.16,15640.5,46.3933,46.3933,46.2992,46.342,15640.5
2021-10-06 14:00:00,54.17,54.19,54.09,54.17,13582.5,46.3505,46.3677,46.2821,46.3505,13582.5
2021-10-06 14:10:00,54.19,54.33,54.19,54.33,10758.0,46.3677,46.4874,46.3677,46.4874,10758.0
2021-10-06 14:20:00,54.34,54.34,54.23,54.29,13192.5,46.496,46.496,46.4019,46.4532,13192.5
2021-10-06 14:30:00,54.29,54.31,54.25,54.26,13816.5,46.4532,46.4703,46.419,46.4275,13816.5
2021-10-06 14:40:00,54.31,54.41,54.31,54.35,7870.5,46.4703,46.5559,46.4703,46.5046,7870.5
2021-10-06 14:50:00,54.34,54.35,54.23,54.25,16720.5,46.496,46.5046,46.4019,46.419,16720.5
2021-10-06 15:00:00,54.25,54.3,54.23,54.29,44454.0,46.419,46.4618,46.4019,46.4532,44454.0
2021-10-06 15:10:00,54.29,54.34,54.23,54.33,15148.5,46.4532,46.496,46.4019,46.4874,15148.5
2021-10-06 15:20:00,54.32,54.41,54.29,54.39,22972.5,46.4789,46.5559,46.4532,46.5388,22972.5
2021-10-06 15:30:00,54.39,54.39,54.29,54.32,33591.0,46.5388,46.5388,46.4532,46.4789,33591.0
2021-10-06 15:40:00,54.33,54.53,54.33,54.46,44148.0,46.4874,46.6586,46.4874,46.5987,44148.0
2021-10-06 15:50:00,54.47,54.59,54.46,54.55,144241.5,46.6072,46.7099,46.5987,46.6757,144241.5
2021-10-07 09:30:00,55.14,55.29,55.1,55.19,70704.0,47.1805,47.3089,47.1463,47.2233,70704.0
2021-10-07 09:40:00,55.21,55.23,55.0,55.07,20851.5,47.2404,47.2575,47.0607,47.1206,20851.5
2021-10-07 09:50:00,55.04,55.27,55.04,55.25,18360.0,47.095,47.2918,47.095,47.2746,18360.0
2021-10-07 10:00:00,55.29,55.33,55.21,55.33,32478.0,47.3089,47.3431,47.2404,47.3431,32478.0
2021-10-07 10:10:00,55.35,55.44,55.29,55.35,21030.0,47.3602,47.4372,47.3089,47.3602,21030.0
2021-10-07 10:20:00,55.33,55.37,55.27,55.37,23820.0,47.3431,47.3773,47.2918,47.3773,23820.0
2021-10-07 10:30:00,55.38,55.38,55.25,55.27,28404.0,47.3859,47.3859,47.2746,47.2918,28404.0
2021-10-07 10:40:00,55.27,55.35,55.26,55.31,20295.0,47.2918,47.3602,47.2832,47.326,20295.0
2021-10-07 10:50:00,55.33,55.43,55.3,55.39,19279.5,47.3431,47.4287,47.3174,47.3944,19279.5
2021-10-07 11:00:00,55.4,55.47,55.39,55.46,34266.0,47.403,47.4629,47.3944,47.4543,34266.0
2021-10-07 11:10:00,55.46,55.49,55.42,55.47,36613.5,47.4543,47.48,47.4201,47.4629,36613.5
2021-10-07 11:20:00,55.47,55.55,55.46,55.5,28714.5,47.4629,47.5313,47.4543,47.4886,28714.5
2021-10-07 11:30:00,55.5,55.63,55.49,55.54,44755.5,47.4886,47.5998,47.48,47.5228,44755.5
2021-10-07 11:40:00,55.56,55.57,55.5,55.51,28444.5,47.5399,47.5484,47.4886,47.4971,28444.5
2021-10-07 11:50:00,55.52,55.58,55.49,55.54,29409.0,47.5057,47.557,47.48,47.5228,29409.0
2021-10-07 12:00:00,55.55,55.6,55.51,55.55,17497.5,47.5313,47.5741,47.4971,47.5313,17497.5
2021-10-07 12:10:00,55.55,55.56,55.51,55.51,30831.0,47.5313,47.5399,47.4971,47.4971,30831.0
2021-10-07 12:20:00,55.53,55.55,55.49,55.55,37756.5,47.5142,47.5313,47.48,47.5313,37756.5
2021-10-07 12:30:00,55.53,55.63,55.52,55.63,27472.5,47.5142,47.5998,47.5057,47.5998,27472.5
2021-10-07 12:40:00,55.63,55.63,55.54,55.58,19852.5,47.5998,47.5998,47.5228,47.557,19852.5
2021-10-07 12:50:00,55.58,55.61,55.53,55.6,17841.0,47.557,47.5827,47.5142,47.5741,17841.0
2021-10-07 13:00:00,55.61,55.63,55.59,55.62,18750.0,47.5827,47.5998,47.5656,47.5912,18750.0
2021-10-07 13:10:00,55.61,55.62,55.57,55.62,17106.0,47.5827,47.5912,47.5484,47.5912,17106.0
2021-10-07 13:20:00,55.63,55.63,55.59,55.62,28603.5,47.5998,47.5998,47.5656,47.5912,28603.5
2021-10-07 13:30:00,55.63,55.63,55.58,55.59,37483.5,47.5998,47.5998,47.557,47.5656,37483.5
2021-10-07 13:40:00,55.59,55.63,55.57,55.61,22683.0,47.5656,47.5998,47.5484,47.5827,22683.0
2021-10-07 13:50:00,55.6,55.62,55.57,55.59,49231.5,47.5741,47.5912,47.5484,47.5656,49231.5
2021-10-07 14:00:00,55.57,55.62,55.34,55.4,70321.5,47.5484,47.5912,47.3516,47.403,70321.5
2021-10-07 14:10:00,55.4,55.43,55.36,55.43,34642.5,47.403,47.4287,47.3688,47.4287,34642.5
2021-10-07 14:20:00,55.41,55.45,55.41,55.43,29611.5,47.4115,47.4458,47.4115,47.4287,29611.5
2021-10-07 14:30:00,55.43,55.45,55.33,55.37,31063.5,47.4287,47.4458,47.3431,47.3773,31063.5
2021-10-07 14:40:00,55.35,55.39,55.35,55.37,28047.0,47.3602,47.3944,47.3602,47.3773,28047.0
2021-10-07 14:50:00,55.35,55.37,55.3,55.33,57988.5,47.3602,47.3773,47.3174,47.3431,57988.5
2021-10-07 15:00:00,55.3,55.53,55.28,55.52,83004.0,47.3174,47.5142,47.3003,47.5057,83004.0
2021-10-07 15:10:00,55.51,55.59,55.47,55.57,68266.5,47.4971,47.5656,47.4629,47.5484,68266.5
2021-10-07 15:20:00,55.57,55.57,55.41,55.47,50070.0,47.5484,47.5484,47.4115,47.4629,50070.0
2021-10-07 15:30:00,55.46,55.48,55.43,55.45,54258.0,47.4543,47.4714,47.4287,47.4458,54258.0
2021-10-07 15:40:00,55.45,55.49,55.34,55.45,83371.5,47.4458,47.48,47.3516,47.4458,83371.5
2021-10-07 15:50:00,55.45,55.45,55.25,55.35,228718.5,47.4458,47.4458,47.2746,47.3602,228718.5
2021-10-08 09:30:00,55.65,55.79,55.4,55.79,61552.5,47.6169,47.7367,47.403,47.7367,61552.5
2021-10-08 09:40:00,55.81,55.83,55.55,55.61,31371.0,47.7538,47.7709,47.5313,47.5827,31371.0
2021-10-08 09:50:00,55.61,55.94,55.58,55.84,50358.0,47.5827,47.865,47.557,47.7795,50358.0
2021-10-08 10:00:00,55.86,56.16,55.84,56.15,49387.5,47.7966,48.0533,47.7795,48.0447,49387.5
2021-10-08 10:10:00,56.15,56.23,56.11,56.17,49129.5,48.0447,48.1132,48.0105,48.0618,49129.5
2021-10-08 10:20:00,56.15,56.24,56.1,56.13,28434.0,48.0447,48.1217,48.0019,48.0276,28434.0
2021-10-08 10:30:00,56.15,56.35,56.1,56.35,49311.0,48.0447,48.2159,48.0019,48.2159,49311.0
2021-10-08 10:40:00,56.35,56.51,56.2,56.44,33259.5,48.2159,48.3528,48.0875,48.2929,33259.5
2021-10-08 10:50:00,56.43,56.51,56.37,56.4,26655.0,48.2843,48.3528,48.233,48.2586,26655.0
2021-10-08 11:00:00,56.41,56.43,56.37,56.39,26077.5,48.2672,48.2843,48.233,48.2501,26077.5
2021-10-08 11:10:00,56.41,56.53,56.39,56.53,45123.0,48.2672,48.3699,48.2501,48.3699,45123.0
2021-10-08 11:20:00,56.53,56.62,56.5,56.57,45318.0,48.3699,48.4469,48.3442,48.4041,45318.0
2021-10-08 11:30:00,56.58,56.6,56.49,56.53,48462.0,48.4127,48.4298,48.3356,48.3699,48462.0
2021-10-08 11:40:00,56.52,56.6,56.48,56.49,73476.0,48.3613,48.4298,48.3271,48.3356,73476.0
2021-10-08 11:50:00,56.49,56.52,56.39,56.47,27340.5,48.3356,48.3613,48.2501,48.3185,27340.5
2021-10-08 12:00:00,56.47,56.49,56.39,56.4,27745.5,48.3185,48.3356,48.2501,48.2586,27745.5
2021-10-08 12:10:00,56.39,56.41,56.33,56.34,26550.0,48.2501,48.2672,48.1987,48.2073,26550.0
2021-10-08 12:20:00,56.34,56.36,56.27,56.27,53814.0,48.2073,48.2244,48.1474,48.1474,53814.0
2021-10-08 12:30:00,56.26,56.28,56.15,56.18,53902.5,48.1388,48.156,48.0447,48.0704,53902.5
2021-10-08 12:40:00,56.19,56.27,56.15,56.17,41775.0,48.079,48.1474,48.0447,48.0618,41775.0
2021-10-08 12:50:00,56.17,56.2,56.11,56.16,42259.5,48.0618,48.0875,48.0105,48.0533,42259.5
2021-10-08 13:00:00,56.17,56.17,56.15,56.16,13204.5,48.0618,48.0618,48.0447,48.0533,13204.5
2021-10-08 13:10:00,56.17,56.23,56.13,56.13,16741.5,48.0618,48.1132,48.0276,48.0276,16741.5
2021-10-08 13:20:00,56.13,56.17,56.12,56.17,19753.5,48.0276,48.0618,48.0191,48.0618,19753.5
2021-10-08 13:30:00,56.16,56.23,56.15,56.22,35551.5,48.0533,48.1132,48.0447,48.1046,35551.5
2021-10-08 13:40:00,56.22,56.22,56.09,56.1,56080.5,48.1046,48.1046,47.9934,48.0019,56080.5
2021-10-08 13:50:00,56.09,56.18,56.09,56.18,18027.0,47.9934,48.0704,47.9934,48.0704,18027.0
2021-10-08 14:00:00,56.18,56.31,56.17,56.31,28050.0,48.0704,48.1816,48.0618,48.1816,28050.0
2021-10-08 14:10:00,56.31,56.4,56.27,56.35,35115.0,48.1816,48.2586,48.1474,48.2159,35115.0
2021-10-08 14:20:00,56.36,56.39,56.33,56.37,20715.0,48.2244,48.2501,48.1987,48.233,20715.0
2021-10-08 14:30:00,56.37,56.4,56.33,56.39,40800.0,48.233,48.2586,48.1987,48.2501,40800.0
2021-10-08 14:40:00,56.39,56.47,56.35,56.47,26724.0,48.2501,48.3185,48.2159,48.3185,26724.0
2021-10-08 14:50:00,56.47,56.55,56.45,56.48,67272.0,48.3185,48.387,48.3014,48.3271,67272.0
2021-10-08 15:00:00,56.47,56.59,56.46,56.59,57943.5,48.3185,48.4212,48.31,48.4212,57943.5
2021-10-08 15:10:00,56.59,56.71,56.55,56.65,138709.5,48.4212,48.5239,48.387,48.4725,138709.5
2021-10-08 15:20:00,56.66,56.77,56.65,56.72,58023.0,48.4811,48.5752,48.4725,48.5324,58023.0
2021-10-08 15:30:00,56.73,56.79,56.61,56.67,76462.5,48.541,48.5923,48.4383,48.4897,76462.5
2021-10-08 15:40:00,56.67,56.71,56.61,56.63,98746.5,48.4897,48.5239,48.4383,48.4554,98746.5
2021-10-08 15:50:00,56.62,56.62,56.45,56.51,302787.0,48.4469,48.4469,48.3014,48.3528,302787.0
2021-10-11 09:30:00,56.53,56.63,55.97,56.05,97396.5,48.3699,48.4554,47.8907,47.9592,97396.5
2021-10-11 09:40:00,55.93,56.12,55.76,55.98,40143.0,47.8565,48.0191,47.711,47.8993,40143.0
2021-10-11 09:50:00,55.99,56.26,55.96,56.22,40081.5,47.9078,48.1388,47.8822,48.1046,40081.5
2021-10-11 10:00:00,56.24,56.46,56.24,56.37,68997.0,48.1217,48.31,48.1217,48.233,68997.0
2021-10-11 10:10:00,56.36,56.37,56.19,56.31,67737.0,48.2244,48.233,48.079,48.1816,67737.0
2021-10-11 10:20:00,56.31,56.54,56.31,56.51,26209.5,48.1816,48.3784,48.1816,48.3528,26209.5
2021-10-11 10:30:00,56.51,56.53,56.26,56.29,48582.0,48.3528,48.3699,48.1388,48.1645,48582.0
2021-10-11 10:40:00,56.29,56.31,56.2,56.22,39873.0,48.1645,48.1816,48.0875,48.1046,39873.0
2021-10-11 10:50:00,56.22,56.34,56.2,56.23,37510.5,48.1046,48.2073,48.0875,48.1132,37510.5
2021-10-11 11:00:00,56.22,56.29,56.17,56.25,59121.0,48.1046,48.1645,48.0618,48.1303,59121.0
2021-10-11 11:10:00,56.25,56.29,56.15,56.16,41319.0,48.1303,48.1645,48.0447,48.0533,41319.0
2021-10-11 11:20:00,56.17,56.36,56.15,56.36,34930.5,48.0618,48.2244,48.0447,48.2244,34930.5
2021-10-11 11:30:00,56.37,56.47,56.31,56.46,16795.5,48.233,48.3185,48.1816,48.31,16795.5
2021-10-11 11:40:00,56.47,56.56,56.45,56.46,24600.0,48.3185,48.3955,48.3014,48.31,24600.0
2021-10-11 11:50:00,56.47,56.51,56.46,56.51,20218.5,48.3185,48.3528,48.31,48.3528,20218.5
2021-10-11 12:00:00,56.51,56.51,56.33,56.37,26565.0,48.3528,48.3528,48.1987,48.233,26565.0
2021-10-11 12:10:00,56.37,56.38,56.26,56.29,25512.0,48.233,48.2415,48.1388,48.1645,25512.0
2021-10-11 12:20:00,56.27,56.33,56.27,56.31,21162.0,48.1474,48.1987,48.1474,48.1816,21162.0
2021-10-11 12:30:00,56.29,56.29,56.15,56.15,23775.0,48.1645,48.1645,48.0447,48.0447,23775.0
2021-10-11 12:40:00,56.15,56.21,56.11,56.18,17274.0,48.0447,48.0961,48.0105,48.0704,17274.0
2021-10-11 12:50:00,56.14,56.17,56.1,56.17,20019.0,48.0362,48.0618,48.0019,48.0618,20019.0
2021-10-11 13:00:00,56.17,56.17,56.03,56.09,23136.0,48.0618,48.0618,47.942,47.9934,23136.0
2021-10-11 13:10:00,56.08,56.13,56.07,56.09,20580.0,47.9848,48.0276,47.9763,47.9934,20580.0
2021-10-11 13:20:00,56.07,56.1,55.9,55.92,24600.0,47.9763,48.0019,47.8308,47.8479,24600.0
2021-10-11 13:30:00,55.93,55.93,55.81,55.85,25789.5,47.8565,47.8565,47.7538,47.788,25789.5
2021-10-11 13:40:00,55.85,55.91,55.82,55.86,25590.0,47.788,47.8394,47.7624,47.7966,25590.0
2021-10-11 13:50:00,55.86,56.0,55.83,56.0,40069.5,47.7966,47.9164,47.7709,47.9164,40069.5
2021-10-11 14:00:00,56.0,56.06,55.97,56.03,37630.5,47.9164,47.9677,47.8907,47.942,37630.5
2021-10-11 14:10:00,56.04,56.1,56.03,56.07,23916.0,47.9506,48.0019,47.942,47.9763,23916.0
2021-10-11 14:20:00,56.05,56.08,55.99,56.06,23134.5,47.9592,47.9848,47.9078,47.9677,23134.5
2021-10-11 14:30:00,56.06,56.07,55.99,55.99,20404.5,47.9677,47.9763,47.9078,47.9078,20404.5
2021-10-11 14:40:00,55.99,56.1,55.98,56.08,18279.0,47.9078,48.0019,47.8993,47.9848,18279.0
2021-10-11 14:50:00,56.07,56.15,56.06,56.13,30508.5,47.9763,48.0447,47.9677,48.0276,30508.5
2021-10-11 15:00:00,56.13,56.16,56.11,56.16,32955.0,48.0276,48.0533,48.0105,48.0533,32955.0
2021-10-11 15:10:00,56.17,56.26,56.14,56.21,36678.0,48.0618,48.1388,48.0362,48.0961,36678.0
2021-10-11 15:20:00,56.21,56.21,56.01,56.07,45226.5,48.0961,48.0961,47.9249,47.9763,45226.5
2021-10-11 15:30:00,56.08,56.15,56.08,56.15,43989.0,47.9848,48.0447,47.9848,48.0447,43989.0
2021-10-11 15:40:00,56.15,56.17,56.0,56.02,50457.0,48.0447,48.0618,47.9164,47.9335,50457.0
2021-10-11 15:50:00,56.01,56.01,55.86,55.87,170109.0,47.9249,47.9249,47.7966,47.8051,170109.0
2021-10-12 09:30:00,55.77,56.01,55.68,55.87,43039.5,47.7196,47.9249,47.6426,47.8051,43039.5
2021-10-12 09:40:00,55.8,55.95,55.75,55.95,19012.5,47.7452,47.8736,47.7025,47.8736,19012.5
2021-10-12 09:50:00,56.0,56.31,55.99,56.11,22288.5,47.9164,48.1816,47.9078,48.0105,22288.5
2021-10-12 10:00:00,56.13,56.21,55.94,56.07,26737.5,48.0276,48.0961,47.865,47.9763,26737.5
2021-10-12 10:10:00,56.12,56.12,55.85,55.93,21423.0,48.0191,48.0191,47.788,47.8565,21423.0
2021-10-12 10:20:00,55.92,55.95,55.79,55.91,18781.5,47.8479,47.8736,47.7367,47.8394,18781.5
2021-10-12 10:30:00,55.92,56.1,55.86,56.1,14614.5,47.8479,48.0019,47.7966,48.0019,14614.5
2021-10-12 10:40:00,56.09,56.12,56.04,56.09,10524.0,47.9934,48.0191,47.9506,47.9934,10524.0
2021-10-12 10:50:00,56.1,56.3,56.08,56.27,29665.5,48.0019,48.1731,47.9848,48.1474,29665.5
2021-10-12 11:00:00,56.27,56.37,56.19,56.28,46228.5,48.1474,48.233,48.079,48.156,46228.5
2021-10-12 11:10:00,56.31,56.31,56.1,56.12,9802.5,48.1816,48.1816,48.0019,48.0191,9802.5
2021-10-12 11:20:00,56.11,56.21,56.1,56.11,11623.5,48.0105,48.0961,48.0019,48.0105,11623.5
2021-10-12 11:30:00,56.13,56.17,56.07,56.09,19746.0,48.0276,48.0618,47.9763,47.9934,19746.0
2021-10-12 11:40:00,56.07,56.11,56.05,56.07,11565.0,47.9763,48.0105,47.9592,47.9763,11565.0
2021-10-12 11:50:00,56.07,56.13,56.02,56.13,16509.0,47.9763,48.0276,47.9335,48.0276,16509.0
2021-10-12 12:00:00,56.14,56.21,56.13,56.21,12145.5,48.0362,48.0961,48.0276,48.0961,12145.5
2021-10-12 12:10:00,56.21,56.22,56.09,56.09,9804.0,48.0961,48.1046,47.9934,47.9934,9804.0
2021-10-12 12:20:00,56.11,56.13,56.05,56.06,9732.0,48.0105,48.0276,47.9592,47.9677,9732.0
2021-10-12 12:30:00,56.06,56.09,55.93,55.99,17892.0,47.9677,47.9934,47.8565,47.9078,17892.0
2021-10-12 12:40:00,55.99,56.01,55.92,55.92,13140.0,47.9078,47.9249,47.8479,47.8479,13140.0
2021-10-12 12:50:00,55.91,55.93,55.82,55.85,37936.5,47.8394,47.8565,47.7624,47.788,37936.5
2021-10-12 13:00:00,55.85,55.85,55.77,55.77,37474.5,47.788,47.788,47.7196,47.7196,37474.5
2021-10-12 13:10:00,55.77,55.83,55.77,55.82,24060.0,47.7196,47.7709,47.7196,47.7624,24060.0
2021-10-12 13:20:00,55.83,55.83,55.76,55.8,26040.0,47.7709,47.7709,47.711,47.7452,26040.0
2021-10-12 13:30:00,55.8,55.86,55.79,55.86,27393.0,47.7452,47.7966,47.7367,47.7966,27393.0
2021-10-12 13:40:00,55.87,55.92,55.87,55.87,16435.5,47.8051,47.8479,47.8051,47.8051,16435.5
2021-10-12 13:50:00,55.89,55.91,55.75,55.75,14991.0,47.8223,47.8394,47.7025,47.7025,14991.0
2021-10-12 14:00:00,55.73,55.73,55.65,55.7,19530.0,47.6854,47.6854,47.6169,47.6597,19530.0
2021-10-12 14:10:00,55.71,55.89,55.71,55.82,22195.5,47.6682,47.8223,47.6682,47.7624,22195.5
2021-10-12 14:20:00,55.82,55.82,55.71,55.71,15751.5,47.7624,47.7624,47.6682,47.6682,15751.5
2021-10-12 14:30:00,55.73,55.75,55.67,55.69,10617.0,47.6854,47.7025,47.634,47.6511,10617.0
2021-10-12 14:40:00,55.69,55.73,55.67,55.73,13494.0,47.6511,47.6854,47.634,47.6854,13494.0
2021-10-12 14:50:00,55.73,55.77,55.69,55.71,24688.5,47.6854,47.7196,47.6511,47.6682,24688.5
2021-10-12 15:00:00,55.73,55.74,55.7,55.73,17401.5,47.6854,47.6939,47.6597,47.6854,17401.5
2021-10-12 15:10:00,55.73,55.74,55.61,55.64,26467.5,47.6854,47.6939,47.5827,47.6083,26467.5
2021-10-12 15:20:00,55.63,55.71,55.59,55.69,30033.0,47.5998,47.6682,47.5656,47.6511,30033.0
2021-10-12 15:30:00,55.69,55.79,55.69,55.79,48394.5,47.6511,47.7367,47.6511,47.7367,48394.5
2021-10-12 15:40:00,55.79,55.79,55.57,55.59,76543.5,47.7367,47.7367,47.5484,47.5656,76543.5
2021-10-12 15:50:00,55.6,55.78,55.56,55.72,224178.0,47.5741,47.7281,47.5399,47.6768,224178.0
2021-10-13 09:30:00,56.03,56.03,55.71,56.0,73602.0,47.942,47.942,47.6682,47.9164,73602.0
2021-10-13 09:40:00,55.96,56.03,55.77,55.79,39561.0,47.8822,47.942,47.7196,47.7367,39561.0
2021-10-13 09:50:00,55.82,55.89,55.71,55.73,34350.0,47.7624,47.8223,47.6682,47.6854,34350.0
2021-10-13 10:00:00,55.73,55.73,55.47,55.48,21579.0,47.6854,47.6854,47.4629,47.4714,21579.0
2021-10-13 10:10:00,55.47,55.47,55.26,55.35,22659.0,47.4629,47.4629,47.2832,47.3602,22659.0
2021-10-13 10:20:00,55.33,55.33,55.13,55.18,30259.5,47.3431,47.3431,47.172,47.2147,30259.5
2021-10-13 10:30:00,55.19,55.41,55.17,55.36,23031.0,47.2233,47.4115,47.2062,47.3688,23031.0
2021-10-13 10:40:00,55.37,55.51,55.33,55.43,24979.5,47.3773,47.4971,47.3431,47.4287,24979.5
2021-10-13 10:50:00,55.46,55.65,55.46,55.59,19711.5,47.4543,47.6169,47.4543,47.5656,19711.5
2021-10-13 11:00:00,55.65,55.72,55.62,55.71,11959.5,47.6169,47.6768,47.5912,47.6682,11959.5
2021-10-13 11:10:00,55.7,55.83,55.67,55.78,19014.0,47.6597,47.7709,47.634,47.7281,19014.0
2021-10-13 11:20:00,55.79,55.8,55.61,55.65,48103.5,47.7367,47.7452,47.5827,47.6169,48103.5
2021-10-13 11:30:00,55.65,55.7,55.57,55.63,22221.0,47.6169,47.6597,47.5484,47.5998,22221.0
2021-10-13 11:40:00,55.64,55.76,55.59,55.7,25995.0,47.6083,47.711,47.5656,47.6597,25995.0
2021-10-13 11:50:00,55.7,55.71,55.62,55.71,23668.5,47.6597,47.6682,47.5912,47.6682,23668.5
2021-10-13 12:00:00,55.7,55.75,55.68,55.75,15208.5,47.6597,47.7025,47.6426,47.7025,15208.5
2021-10-13 12:10:00,55.73,55.78,55.71,55.73,17860.5,47.6854,47.7281,47.6682,47.6854,17860.5
2021-10-13 12:20:00,55.74,55.74,55.67,55.7,31894.5,47.6939,47.6939,47.634,47.6597,31894.5
2021-10-13 12:30:00,55.69,55.76,55.69,55.75,19390.5,47.6511,47.711,47.6511,47.7025,19390.5
2021-10-13 12:40:00,55.75,55.83,55.71,55.73,19245.0,47.7025,47.7709,47.6682,47.6854,19245.0
2021-10-13 12:50:00,55.73,55.75,55.65,55.75,11310.0,47.6854,47.7025,47.6169,47.7025,11310.0
2021-10-13 13:00:00,55.74,55.81,55.71,55.77,34777.5,47.6939,47.7538,47.6682,47.7196,34777.5
2021-10-13 13:10:00,55.77,55.83,55.76,55.81,10546.5,47.7196,47.7709,47.711,47.7538,10546.5
2021-10-13 13:20:00,55.83,56.02,55.83,56.02,17077.5,47.7709,47.9335,47.7709,47.9335,17077.5
2021-10-13 13:30:00,56.01,56.21,56.01,56.15,28506.0,47.9249,48.0961,47.9249,48.0447,28506.0
2021-10-13 13:40:00,56.17,56.23,56.15,56.19,25642.5,48.0618,48.1132,48.0447,48.079,25642.5
2021-10-13 13:50:00,56.18,56.19,56.08,56.11,69513.0,48.0704,48.079,47.9848,48.0105,69513.0
2021-10-13 14:00:00,56.11,56.33,56.05,56.15,40536.0,48.0105,48.1987,47.9592,48.0447,40536.0
2021-10-13 14:10:00,56.14,56.21,56.07,56.15,45352.5,48.0362,48.0961,47.9763,48.0447,45352.5
2021-10-13 14:20:00,56.15,56.22,56.14,56.19,71098.5,48.0447,48.1046,48.0362,48.079,71098.5
2021-10-13 14:30:00,56.19,56.22,56.06,56.09,28408.5,48.079,48.1046,47.9677,47.9934,28408.5
2021-10-13 14:40:00,56.08,56.08,55.96,55.99,16042.5,47.9848,47.9848,47.8822,47.9078,16042.5
2021-10-13 14:50:00,55.99,56.0,55.93,55.93,32734.5,47.9078,47.9164,47.8565,47.8565,32734.5
2021-10-13 15:00:00,55.93,56.06,55.91,56.04,26449.5,47.8565,47.9677,47.8394,47.9506,26449.5
2021-10-13 15:10:00,56.04,56.05,55.98,55.99,20206.5,47.9506,47.9592,47.8993,47.9078,20206.5
2021-10-13 15:20:00,55.99,56.03,55.9,55.9,23742.0,47.9078,47.942,47.8308,47.8308,23742.0
2021-10-13 15:30:00,55.9,55.97,55.88,55.93,30153.0,47.8308,47.8907,47.8137,47.8565,30153.0
2021-10-13 15:40:00,55.93,56.03,55.85,56.03,63918.0,47.8565,47.942,47.788,47.942,63918.0
2021-10-13 15:50:00,56.02,56.14,55.97,56.1,271072.5,47.9335,48.0362,47.8907,48.0019,271072.5
2021-10-14 09:30:00,56.21,56.93,56.15,56.69,93946.5,48.0961,48.7121,48.0447,48.5068,93946.5
2021-10-14 09:40:00,56.64,57.02,56.64,56.9,49525.5,48.464,48.7891,48.464,48.6865,49525.5
2021-10-14 09:50:00,56.91,56.97,56.78,56.87,39255.0,48.695,48.7464,48.5838,48.6608,39255.0
2021-10-14 10:00:00,56.87,57.21,56.87,57.21,57913.5,48.6608,48.9517,48.6608,48.9517,57913.5
2021-10-14 10:10:00,57.22,57.39,57.2,57.25,52822.5,48.9603,49.1057,48.9432,48.9859,52822.5
2021-10-14 10:20:00,57.21,57.29,57.09,57.27,54421.5,48.9517,49.0202,48.849,49.0031,54421.5
2021-10-14 10:30:00,57.27,57.33,57.05,57.15,41679.0,49.0031,49.0544,48.8148,48.9004,41679.0
2021-10-14 10:40:00,57.15,57.19,57.01,57.11,50401.5,48.9004,48.9346,48.7806,48.8661,50401.5
2021-10-14 10:50:00,57.12,57.13,57.07,57.1,41886.0,48.8747,48.8833,48.8319,48.8576,41886.0
2021-10-14 11:00:00,57.09,57.19,57.06,57.09,37075.5,48.849,48.9346,48.8234,48.849,37075.5
2021-10-14 11:10:00,57.09,57.15,57.02,57.11,45418.5,48.849,48.9004,48.7891,48.8661,45418.5
2021-10-14 11:20:00,57.11,57.14,56.99,56.99,30705.0,48.8661,48.8918,48.7635,48.7635,30705.0
2021-10-14 11:30:00,56.99,57.17,56.99,57.17,23077.5,48.7635,48.9175,48.7635,48.9175,23077.5
2021-10-14 11:40:00,57.17,57.31,57.17,57.31,37698.0,48.9175,49.0373,48.9175,49.0373,37698.0
2021-10-14 11:50:00,57.31,57.33,57.26,57.3,21085.5,49.0373,49.0544,48.9945,49.0287,21085.5
2021-10-14 12:00:00,57.29,57.37,57.29,57.31,24007.5,49.0202,49.0886,49.0202,49.0373,24007.5
2021-10-14 12:10:00,57.31,57.33,57.23,57.29,27862.5,49.0373,49.0544,48.9688,49.0202,27862.5
2021-10-14 12:20:00,57.29,57.31,57.24,57.31,34969.5,49.0202,49.0373,48.9774,49.0373,34969.5
2021-10-14 12:30:00,57.29,57.31,57.25,57.29,26842.5,49.0202,49.0373,48.9859,49.0202,26842.5
2021-10-14 12:40:00,57.3,57.39,57.29,57.35,26403.0,49.0287,49.1057,49.0202,49.0715,26403.0
2021-10-14 12:50:00,57.35,57.49,57.33,57.49,20932.5,49.0715,49.1913,49.0544,49.1913,20932.5
2021-10-14 13:00:00,57.5,57.5,57.37,57.39,37128.0,49.1999,49.1999,49.0886,49.1057,37128.0
2021-10-14 13:10:00,57.41,57.45,57.41,57.43,22866.0,49.1228,49.1571,49.1228,49.14,22866.0
2021-10-14 13:20:00,57.42,57.46,57.41,57.43,23331.0,49.1314,49.1656,49.1228,49.14,23331.0
2021-10-14 13:30:00,57.45,57.61,57.45,57.6,30762.0,49.1571,49.294,49.1571,49.2854,30762.0
2021-10-14 13:40:00,57.6,57.71,57.6,57.7,37294.5,49.2854,49.3795,49.2854,49.371,37294.5
2021-10-14 13:50:00,57.7,57.73,57.67,57.71,14593.5,49.371,49.3967,49.3453,49.3795,14593.5
2021-10-14 14:00:00,57.69,57.71,57.57,57.61,35028.0,49.3624,49.3795,49.2597,49.294,35028.0
2021-10-14 14:10:00,57.63,57.69,57.62,57.66,28596.0,49.3111,49.3624,49.3025,49.3368,28596.0
2021-10-14 14:20:00,57.65,57.77,57.64,57.75,40051.5,49.3282,49.4309,49.3196,49.4138,40051.5
2021-10-14 14:30:00,57.75,57.8,57.69,57.77,41574.0,49.4138,49.4565,49.3624,49.4309,41574.0
2021-10-14 14:40:00,57.77,57.77,57.69,57.74,60202.5,49.4309,49.4309,49.3624,49.4052,60202.5
2021-10-14 14:50:00,57.74,57.83,57.71,57.77,34270.5,49.4052,49.4822,49.3795,49.4309,34270.5
2021-10-14 15:00:00,57.79,57.83,57.74,57.83,42175.5,49.448,49.4822,49.4052,49.4822,42175.5
2021-10-14 15:10:00,57.81,57.88,57.77,57.83,48904.5,49.4651,49.525,49.4309,49.4822,48904.5
2021-10-14 15:20:00,57.82,57.83,57.69,57.72,37342.5,49.4737,49.4822,49.3624,49.3881,37342.5
2021-10-14 15:30:00,57.71,57.74,57.65,57.68,59310.0,49.3795,49.4052,49.3282,49.3539,59310.0
2021-10-14 15:40:00,57.67,57.67,57.6,57.67,78534.0,49.3453,49.3453,49.2854,49.3453,78534.0
2021-10-14 15:50:00,57.66,57.79,57.64,57.71,249400.5,49.3368,49.448,49.3196,49.3795,249400.5
2021-10-15 09:30:00,58.09,58.29,57.89,57.97,158553.0,49.7047,49.8758,49.5336,49.602,158553.0
2021-10-15 09:40:00,57.93,57.94,57.75,57.75,22449.0,49.5678,49.5763,49.4138,49.4138,22449.0
2021-10-15 09:50:00,57.79,58.01,57.71,58.01,32082.0,49.448,49.6362,49.3795,49.6362,32082.0
2021-10-15 10:00:00,58.0,58.31,57.93,58.31,33516.0,49.6277,49.8929,49.5678,49.8929,33516.0
2021-10-15 10:10:00,58.28,58.31,58.13,58.15,30117.0,49.8673,49.8929,49.7389,49.756,30117.0
2021-10-15 10:20:00,58.13,58.19,57.95,57.97,39192.0,49.7389,49.7902,49.5849,49.602,39192.0
2021-10-15 10:30:00,57.97,58.08,57.86,57.91,46399.5,49.602,49.6961,49.5079,49.5507,46399.5
2021-10-15 10:40:00,57.9,58.1,57.89,58.09,20752.5,49.5421,49.7132,49.5336,49.7047,20752.5
2021-10-15 10:50:00,58.09,58.11,57.93,57.93,18895.5,49.7047,49.7218,49.5678,49.5678,18895.5
2021-10-15 11:00:00,57.93,57.93,57.81,57.81,25965.0,49.5678,49.5678,49.4651,49.4651,25965.0
2021-10-15 11:10:00,57.8,57.87,57.77,57.85,16705.5,49.4565,49.5164,49.4309,49.4993,16705.5
2021-10-15 11:20:00,57.84,57.85,57.75,57.75,14922.0,49.4908,49.4993,49.4138,49.4138,14922.0
2021-10-15 11:30:00,57.75,57.79,57.73,57.75,17845.5,49.4138,49.448,49.3967,49.4138,17845.5
2021-10-15 11:40:00,57.76,57.77,57.71,57.77,16399.5,49.4223,49.4309,49.3795,49.4309,16399.5
2021-10-15 11:50:00,57.77,57.79,57.73,57.75,22470.0,49.4309,49.448,49.3967,49.4138,22470.0
2021-10-15 12:00:00,57.77,57.85,57.75,57.82,11539.5,49.4309,49.4993,49.4138,49.4737,11539.5
2021-10-15 12:10:00,57.82,57.87,57.81,57.82,13240.5,49.4737,49.5164,49.4651,49.4737,13240.5
2021-10-15 12:20:00,57.81,57.81,57.72,57.76,11268.0,49.4651,49.4651,49.3881,49.4223,11268.0
2021-10-15 12:30:00,57.76,57.85,57.76,57.81,19035.0,49.4223,49.4993,49.4223,49.4651,19035.0
2021-10-15 12:40:00,57.8,57.89,57.8,57.87,23071.5,49.4565,49.5336,49.4565,49.5164,23071.5
2021-10-15 12:50:00,57.87,57.93,57.87,57.87,34668.0,49.5164,49.5678,49.5164,49.5164,34668.0
2021-10-15 13:00:00,57.86,57.87,57.8,57.82,15190.5,49.5079,49.5164,49.4565,49.4737,15190.5
2021-10-15 13:10:00,57.81,57.85,57.77,57.78,22755.0,49.4651,49.4993,49.4309,49.4394,22755.0
2021-10-15 13:20:00,57.78,57.82,57.76,57.78,18928.5,49.4394,49.4737,49.4223,49.4394,18928.5
2021-10-15 13:30:00,57.77,57.77,57.71,57.74,24759.0,49.4309,49.4309,49.3795,49.4052,24759.0
2021-10-15 13:40:00,57.73,57.75,57.61,57.75,19051.5,49.3967,49.4138,49.294,49.4138,19051.5
2021-10-15 13:50:00,57.75,57.89,57.74,57.89,23302.5,49.4138,49.5336,49.4052,49.5336,23302.5
2021-10-15 14:00:00,57.89,58.01,57.89,57.99,27540.0,49.5336,49.6362,49.5336,49.6191,27540.0
2021-10-15 14:10:00,57.99,58.09,57.99,58.09,22263.0,49.6191,49.7047,49.6191,49.7047,22263.0
2021-10-15 14:20:00,58.08,58.2,58.07,58.18,36240.0,49.6961,49.7988,49.6876,49.7817,36240.0
2021-10-15 14:30:00,58.18,58.18,58.11,58.13,42666.0,49.7817,49.7817,49.7218,49.7389,42666.0
2021-10-15 14:40:00,58.13,58.15,58.04,58.06,42444.0,49.7389,49.756,49.6619,49.679,42444.0
2021-10-15 14:50:00,58.07,58.13,58.05,58.11,38167.5,49.6876,49.7389,49.6705,49.7218,38167.5
2021-10-15 15:00:00,58.11,58.11,58.03,58.05,121717.5,49.7218,49.7218,49.6533,49.6705,121717.5
2021-10-15 15:10:00,58.05,58.15,58.03,58.05,51312.0,49.6705,49.756,49.6533,49.6705,51312.0
2021-10-15 15:20:00,58.05,58.15,58.0,58.14,47977.5,49.6705,49.756,49.6277,49.7475,47977.5
2021-10-15 15:30:00,58.13,58.15,58.06,58.11,68974.5,49.7389,49.756,49.679,49.7218,68974.5
2021-10-15 15:40:00,58.13,58.13,58.02,58.02,89995.5,49.7389,49.7389,49.6448,49.6448,89995.5
2021-10-15 15:50:00,58.03,58.09,57.9,57.93,197653.5,49.6533,49.7047,49.5421,49.5678,197653.5
2021-10-18 09:30:00,57.23,57.73,56.97,57.21,83143.5,48.9688,49.3967,48.7464,48.9517,83143.5
2021-10-18 09:40:00,57.21,57.51,57.16,57.43,55434.0,48.9517,49.2084,48.9089,49.14,55434.0
2021-10-18 09:50:00,57.46,57.53,57.34,57.51,26989.5,49.1656,49.2255,49.0629,49.2084,26989.5
2021-10-18 10:00:00,57.48,57.69,57.4,57.67,31140.0,49.1827,49.3624,49.1143,49.3453,31140.0
2021-10-18 10:10:00,57.63,57.64,57.31,57.45,41107.5,49.3111,49.3196,49.0373,49.1571,41107.5
2021-10-18 10:20:00,57.46,57.59,57.4,57.56,16360.5,49.1656,49.2769,49.1143,49.2512,16360.5
2021-10-18 10:30:00,57.57,57.66,57.56,57.63,26553.0,49.2597,49.3368,49.2512,49.3111,26553.0
2021-10-18 10:40:00,57.65,57.73,57.57,57.71,37206.0,49.3282,49.3967,49.2597,49.3795,37206.0
2021-10-18 10:50:00,57.68,57.68,57.47,57.52,13801.5,49.3539,49.3539,49.1742,49.217,13801.5
2021-10-18 11:00:00,57.53,57.63,57.45,57.61,19813.5,49.2255,49.3111,49.1571,49.294,19813.5
2021-10-18 11:10:00,57.6,57.74,57.59,57.74,50097.0,49.2854,49.4052,49.2769,49.4052,50097.0
2021-10-18 11:20:00,57.76,57.87,57.75,57.76,29434.5,49.4223,49.5164,49.4138,49.4223,29434.5
2021-10-18 11:30:00,57.77,57.77,57.61,57.64,13252.5,49.4309,49.4309,49.294,49.3196,13252.5
2021-10-18 11:40:00,57.63,57.67,57.61,57.61,11919.0,49.3111,49.3453,49.294,49.294,11919.0
2021-10-18 11:50:00,57.63,57.69,57.61,57.67,12519.0,49.3111,49.3624,49.294,49.3453,12519.0
2021-10-18 12:00:00,57.67,57.71,57.67,57.67,12889.5,49.3453,49.3795,49.3453,49.3453,12889.5
2021-10-18 12:10:00,57.66,57.7,57.65,57.68,9684.0,49.3368,49.371,49.3282,49.3539,9684.0
2021-10-18 12:20:00,57.66,57.69,57.63,57.65,15840.0,49.3368,49.3624,49.3111,49.3282,15840.0
2021-10-18 12:30:00,57.65,57.68,57.65,57.67,10672.5,49.3282,49.3539,49.3282,49.3453,10672.5
2021-10-18 12:40:00,57.66,57.67,57.59,57.59,7804.5,49.3368,49.3453,49.2769,49.2769,7804.5
2021-10-18 12:50:00,57.58,57.58,57.49,57.49,8691.0,49.2683,49.2683,49.1913,49.1913,8691.0
2021-10-18 13:00:00,57.5,57.57,57.49,57.55,13431.0,49.1999,49.2597,49.1913,49.2426,13431.0
2021-10-18 13:10:00,57.55,57.57,57.51,57.55,32310.0,49.2426,49.2597,49.2084,49.2426,32310.0
2021-10-18 13:20:00,57.55,57.56,57.43,57.45,12052.5,49.2426,49.2512,49.14,49.1571,12052.5
2021-10-18 13:30:00,57.43,57.44,57.34,57.39,25149.0,49.14,49.1485,49.0629,49.1057,25149.0
2021-10-18 13:40:00,57.39,57.49,57.39,57.48,22536.0,49.1057,49.1913,49.1057,49.1827,22536.0
2021-10-18 13:50:00,57.49,57.56,57.39,57.4,33778.5,49.1913,49.2512,49.1057,49.1143,33778.5
2021-10-18 14:00:00,57.42,57.42,57.35,57.4,15424.5,49.1314,49.1314,49.0715,49.1143,15424.5
2021-10-18 14:10:00,57.39,57.43,57.25,57.27,26584.5,49.1057,49.14,48.9859,49.0031,26584.5
2021-10-18 14:20:00,57.25,57.33,57.21,57.32,31435.5,48.9859,49.0544,48.9517,49.0458,31435.5
2021-10-18 14:30:00,57.31,57.31,57.15,57.15,15117.0,49.0373,49.0373,48.9004,48.9004,15117.0
2021-10-18 14:40:00,57.17,57.19,57.07,57.09,20260.5,48.9175,48.9346,48.8319,48.849,20260.5
2021-10-18 14:50:00,57.09,57.13,57.05,57.05,32250.0,48.849,48.8833,48.8148,48.8148,32250.0
2021-10-18 15:00:00,57.03,57.2,57.03,57.08,44553.0,48.7977,48.9432,48.7977,48.8405,44553.0
2021-10-18 15:10:00,57.09,57.15,57.04,57.05,24445.5,48.849,48.9004,48.8063,48.8148,24445.5
2021-10-18 15:20:00,57.05,57.17,57.03,57.15,46978.5,48.8148,48.9175,48.7977,48.9004,46978.5
2021-10-18 15:30:00,57.15,57.16,57.11,57.15,49530.0,48.9004,48.9089,48.8661,48.9004,49530.0
2021-10-18 15:40:00,57.15,57.2,57.11,57.16,64545.0,48.9004,48.9432,48.8661,48.9089,64545.0
2021-10-18 15:50:00,57.17,57.26,57.15,57.18,248886.0,48.9175,48.9945,48.9004,48.926,248886.0
2021-10-19 09:30:00,57.63,57.65,57.13,57.13,35076.0,49.3111,49.3282,48.8833,48.8833,35076.0
2021-10-19 09:40:00,57.21,57.31,57.03,57.09,33171.0,48.9517,49.0373,48.7977,48.849,33171.0
2021-10-19 09:50:00,57.16,57.36,57.16,57.3,11239.5,48.9089,49.0801,48.9089,49.0287,11239.5
2021-10-19 10:00:00,57.31,57.38,57.25,57.38,15907.5,49.0373,49.0972,48.9859,49.0972,15907.5
2021-10-19 10:10:00,57.36,57.47,57.32,57.47,21511.5,49.0801,49.1742,49.0458,49.1742,21511.5
2021-10-19 10:20:00,57.46,57.47,57.24,57.28,21862.5,49.1656,49.1742,48.9774,49.0116,21862.5
2021-10-19 10:30:00,57.27,57.31,57.2,57.23,41056.5,49.0031,49.0373,48.9432,48.9688,41056.5
2021-10-19 10:40:00,57.25,57.3,57.21,57.22,20329.5,48.9859,49.0287,48.9517,48.9603,20329.5
2021-10-19 10:50:00,57.23,57.37,57.23,57.34,13680.0,48.9688,49.0886,48.9688,49.0629,13680.0
2021-10-19 11:00:00,57.35,57.38,57.25,57.35,12922.5,49.0715,49.0972,48.9859,49.0715,12922.5
2021-10-19 11:10:00,57.35,57.49,57.35,57.43,10428.0,49.0715,49.1913,49.0715,49.14,10428.0
2021-10-19 11:20:00,57.43,57.46,57.41,57.42,12735.0,49.14,49.1656,49.1228,49.1314,12735.0
2021-10-19 11:30:00,57.44,57.45,57.38,57.43,10848.0,49.1485,49.1571,49.0972,49.14,10848.0
2021-10-19 11:40:00,57.43,57.47,57.4,57.42,8988.0,49.14,49.1742,49.1143,49.1314,8988.0
2021-10-19 11:50:00,57.41,57.45,57.37,57.41,14886.0,49.1228,49.1571,49.0886,49.1228,14886.0
2021-10-19 12:00:00,57.41,57.44,57.39,57.41,10633.5,49.1228,49.1485,49.1057,49.1228,10633.5
2021-10-19 12:10:00,57.42,57.46,57.4,57.4,18942.0,49.1314,49.1656,49.1143,49.1143,18942.0
2021-10-19 12:20:00,57.41,57.41,57.35,57.35,10221.0,49.1228,49.1228,49.0715,49.0715,10221.0
2021-10-19 12:30:00,57.35,57.45,57.31,57.41,35482.5,49.0715,49.1571,49.0373,49.1228,35482.5
2021-10-19 12:40:00,57.39,57.4,57.37,57.37,11791.5,49.1057,49.1143,49.0886,49.0886,11791.5
2021-10-19 12:50:00,57.35,57.41,57.34,57.41,17586.0,49.0715,49.1228,49.0629,49.1228,17586.0
2021-10-19 13:00:00,57.41,57.42,57.31,57.31,14236.5,49.1228,49.1314,49.0373,49.0373,14236.5
2021-10-19 13:10:00,57.33,57.33,57.27,57.27,9436.5,49.0544,49.0544,49.0031,49.0031,9436.5
2021-10-19 13:20:00,57.25,57.27,57.19,57.27,26034.0,48.9859,49.0031,48.9346,49.0031,26034.0
2021-10-19 13:30:00,57.26,57.33,57.25,57.31,25336.5,48.9945,49.0544,48.9859,49.0373,25336.5
2021-10-19 13:40:00,57.31,57.38,57.29,57.29,21175.5,49.0373,49.0972,49.0202,49.0202,21175.5
2021-10-19 13:50:00,57.3,57.37,57.29,57.35,10747.5,49.0287,49.0886,49.0202,49.0715,10747.5
2021-10-19 14:00:00,57.35,57.37,57.32,57.35,15898.5,49.0715,49.0886,49.0458,49.0715,15898.5
2021-10-19 14:10:00,57.34,57.35,57.26,57.33,33442.5,49.0629,49.0715,48.9945,49.0544,33442.5
2021-10-19 14:20:00,57.32,57.35,57.31,57.33,15760.5,49.0458,49.0715,49.0373,49.0544,15760.5
2021-10-19 14:30:00,57.33,57.33,57.22,57.29,20499.0,49.0544,49.0544,48.9603,49.0202,20499.0
2021-10-19 14:40:00,57.29,57.29,57.23,57.27,28899.0,49.0202,49.0202,48.9688,49.0031,28899.0
2021-10-19 14:50:00,57.27,57.32,57.26,57.32,19993.5,49.0031,49.0458,48.9945,49.0458,19993.5
2021-10-19 15:00:00,57.31,57.35,57.29,57.35,20646.0,49.0373,49.0715,49.0202,49.0715,20646.0
2021-10-19 15:10:00,57.35,57.41,57.33,57.41,31558.5,49.0715,49.1228,49.0544,49.1228,31558.5
2021-10-19 15:20:00,57.41,57.62,57.4,57.6,48948.0,49.1228,49.3025,49.1143,49.2854,48948.0
2021-10-19 15:30:00,57.59,57.6,57.38,57.45,41338.5,49.2769,49.2854,49.0972,49.1571,41338.5
2021-10-19 15:40:00,57.45,57.55,57.44,57.54,70128.0,49.1571,49.2426,49.1485,49.2341,70128.0
2021-10-19 15:50:00,57.53,57.69,57.53,57.67,240424.5,49.2255,49.3624,49.2255,49.3453,240424.5
2021-10-20 09:30:00,57.33,57.44,57.17,57.37,60124.5,49.0544,49.1485,48.9175,49.0886,60124.5
2021-10-20 09:40:00,57.37,57.59,57.37,57.58,16266.0,49.0886,49.2769,49.0886,49.2683,16266.0
2021-10-20 09:50:00,57.57,57.71,57.55,57.71,10180.5,49.2597,49.3795,49.2426,49.3795,10180.5
2021-10-20 10:00:00,57.71,57.99,57.71,57.99,23593.5,49.3795,49.6191,49.3795,49.6191,23593.5
2021-10-20 10:10:00,58.0,58.03,57.86,57.88,32695.5,49.6277,49.6533,49.5079,49.525,32695.5
2021-10-20 10:20:00,57.87,57.99,57.87,57.99,13900.5,49.5164,49.6191,49.5164,49.6191,13900.5
2021-10-20 10:30:00,57.99,58.01,57.9,57.92,21690.0,49.6191,49.6362,49.5421,49.5592,21690.0
2021-10-20 10:40:00,57.93,57.97,57.79,57.79,17440.5,49.5678,49.602,49.448,49.448,17440.5
2021-10-20 10:50:00,57.81,57.91,57.8,57.85,24655.5,49.4651,49.5507,49.4565,49.4993,24655.5
2021-10-20 11:00:00,57.85,57.91,57.81,57.89,25338.0,49.4993,49.5507,49.4651,49.5336,25338.0
2021-10-20 11:10:00,57.91,57.95,57.87,57.9,21597.0,49.5507,49.5849,49.5164,49.5421,21597.0
2021-10-20 11:20:00,57.91,57.95,57.86,57.91,17328.0,49.5507,49.5849,49.5079,49.5507,17328.0
2021-10-20 11:30:00,57.92,57.97,57.87,57.93,25680.0,49.5592,49.602,49.5164,49.5678,25680.0
2021-10-20 11:40:00,57.93,57.93,57.85,57.89,26359.5,49.5678,49.5678,49.4993,49.5336,26359.5
2021-10-20 11:50:00,57.88,57.95,57.88,57.91,17155.5,49.525,49.5849,49.525,49.5507,17155.5
2021-10-20 12:00:00,57.91,57.96,57.89,57.91,23542.5,49.5507,49.5934,49.5336,49.5507,23542.5
2021-10-20 12:10:00,57.92,57.98,57.91,57.93,13240.5,49.5592,49.6106,49.5507,49.5678,13240.5
2021-10-20 12:20:00,57.92,57.97,57.91,57.93,24916.5,49.5592,49.602,49.5507,49.5678,24916.5
2021-10-20 12:30:00,57.93,57.99,57.91,57.93,29652.0,49.5678,49.6191,49.5507,49.5678,29652.0
2021-10-20 12:40:00,57.93,57.98,57.89,57.96,17550.0,49.5678,49.6106,49.5336,49.5934,17550.0
2021-10-20 12:50:00,57.95,57.97,57.86,57.87,20190.0,49.5849,49.602,49.5079,49.5164,20190.0
2021-10-20 13:00:00,57.87,57.87,57.71,57.71,114780.0,49.5164,49.5164,49.3795,49.3795,114780.0
2021-10-20 13:10:00,57.7,57.75,57.55,57.55,68535.0,49.371,49.4138,49.2426,49.2426,68535.0
2021-10-20 13:20:00,57.57,57.67,57.53,57.66,31659.0,49.2597,49.3453,49.2255,49.3368,31659.0
2021-10-20 13:30:00,57.67,57.69,57.56,57.57,24921.0,49.3453,49.3624,49.2512,49.2597,24921.0
2021-10-20 13:40:00,57.57,57.61,57.56,57.61,18595.5,49.2597,49.294,49.2512,49.294,18595.5
2021-10-20 13:50:00,57.61,57.63,57.56,57.59,22402.5,49.294,49.3111,49.2512,49.2769,22402.5
2021-10-20 14:00:00,57.59,57.66,57.59,57.63,28539.0,49.2769,49.3368,49.2769,49.3111,28539.0
2021-10-20 14:10:00,57.62,57.69,57.59,57.63,23100.0,49.3025,49.3624,49.2769,49.3111,23100.0
2021-10-20 14:20:00,57.64,57.65,57.57,57.63,24843.0,49.3196,49.3282,49.2597,49.3111,24843.0
2021-10-20 14:30:00,57.62,57.68,57.62,57.67,30753.0,49.3025,49.3539,49.3025,49.3453,30753.0
2021-10-20 14:40:00,57.67,57.67,57.6,57.65,24222.0,49.3453,49.3453,49.2854,49.3282,24222.0
2021-10-20 14:50:00,57.65,57.69,57.62,57.68,37287.0,49.3282,49.3624,49.3025,49.3539,37287.0
2021-10-20 15:00:00,57.69,57.75,57.67,57.72,23019.0,49.3624,49.4138,49.3453,49.3881,23019.0
2021-10-20 15:10:00,57.71,57.75,57.66,57.68,115051.5,49.3795,49.4138,49.3368,49.3539,115051.5
2021-10-20 15:20:00,57.69,57.79,57.67,57.79,71643.0,49.3624,49.448,49.3453,49.448,71643.0
2021-10-20 15:30:00,57.79,57.86,57.77,57.8,51376.5,49.448,49.5079,49.4309,49.4565,51376.5
2021-10-20 15:40:00,57.81,57.85,57.77,57.79,59848.5,49.4651,49.4993,49.4309,49.448,59848.5
2021-10-20 15:50:00,57.79,57.97,57.78,57.96,246501.0,49.448,49.602,49.4394,49.5934,246501.0
2021-10-21 09:30:00,57.62,57.8,57.21,57.43,59319.0,49.3025,49.4565,48.9517,49.14,59319.0
2021-10-21 09:40:00,57.42,57.46,57.17,57.32,37902.0,49.1314,49.1656,48.9175,49.0458,37902.0
2021-10-21 09:50:00,57.3,57.4,57.19,57.31,56664.0,49.0287,49.1143,48.9346,49.0373,56664.0
2021-10-21 10:00:00,57.3,57.37,57.2,57.33,31608.0,49.0287,49.0886,48.9432,49.0544,31608.0
2021-10-21 10:10:00,57.33,57.4,57.29,57.33,38997.0,49.0544,49.1143,49.0202,49.0544,38997.0
2021-10-21 10:20:00,57.32,57.42,57.29,57.42,18835.5,49.0458,49.1314,49.0202,49.1314,18835.5
2021-10-21 10:30:00,57.41,57.43,57.32,57.33,18657.0,49.1228,49.14,49.0458,49.0544,18657.0
2021-10-21 10:40:00,57.33,57.47,57.32,57.45,28801.5,49.0544,49.1742,49.0458,49.1571,28801.5
2021-10-21 10:50:00,57.45,57.52,57.43,57.49,56539.5,49.1571,49.217,49.14,49.1913,56539.5
2021-10-21 11:00:00,57.49,57.52,57.44,57.49,29625.0,49.1913,49.217,49.1485,49.1913,29625.0
2021-10-21 11:10:00,57.48,57.54,57.47,57.51,38452.5,49.1827,49.2341,49.1742,49.2084,38452.5
2021-10-21 11:20:00,57.5,57.57,57.48,57.52,22257.0,49.1999,49.2597,49.1827,49.217,22257.0
2021-10-21 11:30:00,57.51,57.56,57.49,57.54,25771.5,49.2084,49.2512,49.1913,49.2341,25771.5
2021-10-21 11:40:00,57.53,57.65,57.51,57.63,15498.0,49.2255,49.3282,49.2084,49.3111,15498.0
2021-10-21 11:50:00,57.63,57.69,57.63,57.67,27667.5,49.3111,49.3624,49.3111,49.3453,27667.5
2021-10-21 12:00:00,57.67,57.71,57.61,57.61,20545.5,49.3453,49.3795,49.294,49.294,20545.5
2021-10-21 12:10:00,57.62,57.66,57.59,57.61,16959.0,49.3025,49.3368,49.2769,49.294,16959.0
2021-10-21 12:20:00,57.61,57.73,57.59,57.65,89215.5,49.294,49.3967,49.2769,49.3282,89215.5
2021-10-21 12:30:00,57.65,57.66,57.58,57.61,26151.0,49.3282,49.3368,49.2683,49.294,26151.0
2021-10-21 12:40:00,57.61,57.62,57.55,57.61,24867.0,49.294,49.3025,49.2426,49.294,24867.0
2021-10-21 12:50:00,57.6,57.63,57.53,57.54,18645.0,49.2854,49.3111,49.2255,49.2341,18645.0
2021-10-21 13:00:00,57.53,57.59,57.53,57.55,10876.5,49.2255,49.2769,49.2255,49.2426,10876.5
2021-10-21 13:10:00,57.54,57.59,57.53,57.58,14727.0,49.2341,49.2769,49.2255,49.2683,14727.0
2021-10-21 13:20:00,57.57,57.6,57.55,57.59,14221.5,49.2597,49.2854,49.2426,49.2769,14221.5
2021-10-21 13:30:00,57.6,57.62,57.52,57.53,16558.5,49.2854,49.3025,49.217,49.2255,16558.5
2021-10-21 13:40:00,57.53,57.57,57.52,57.53,18787.5,49.2255,49.2597,49.217,49.2255,18787.5
2021-10-21 13:50:00,57.53,57.56,57.43,57.45,14221.5,49.2255,49.2512,49.14,49.1571,14221.5
2021-10-21 14:00:00,57.45,57.53,57.44,57.51,13245.0,49.1571,49.2255,49.1485,49.2084,13245.0
2021-10-21 14:10:00,57.52,57.57,57.49,57.56,20448.0,49.217,49.2597,49.1913,49.2512,20448.0
2021-10-21 14:20:00,57.56,57.58,57.51,57.57,16884.0,49.2512,49.2683,49.2084,49.2597,16884.0
2021-10-21 14:30:00,57.55,57.57,57.49,57.5,13389.0,49.2426,49.2597,49.1913,49.1999,13389.0
2021-10-21 14:40:00,57.5,57.54,57.45,57.51,15949.5,49.1999,49.2341,49.1571,49.2084,15949.5
2021-10-21 14:50:00,57.5,57.53,57.48,57.53,20248.5,49.1999,49.2255,49.1827,49.2255,20248.5
2021-10-21 15:00:00,57.53,57.63,57.52,57.6,19381.5,49.2255,49.3111,49.217,49.2854,19381.5
2021-10-21 15:10:00,57.61,57.67,57.61,57.63,19684.5,49.294,49.3453,49.294,49.3111,19684.5
2021-10-21 15:20:00,57.62,57.72,57.62,57.7,20374.5,49.3025,49.3881,49.3025,49.371,20374.5
2021-10-21 15:30:00,57.71,57.72,57.67,57.69,28206.0,49.3795,49.3881,49.3453,49.3624,28206.0
2021-10-21 15:40:00,57.68,57.73,57.68,57.71,41988.0,49.3539,49.3967,49.3539,49.3795,41988.0
2021-10-21 15:50:00,57.69,57.89,57.68,57.83,175878.0,49.3624,49.5336,49.3539,49.4822,175878.0
2021-10-22 09:30:00,58.0,58.48,57.98,58.31,56292.0,49.6277,50.0384,49.6106,49.8929,56292.0
2021-10-22 09:40:00,58.26,58.46,58.17,58.2,36264.0,49.8501,50.0213,49.7731,49.7988,36264.0
2021-10-22 09:50:00,58.23,58.38,58.2,58.21,11098.5,49.8245,49.9528,49.7988,49.8074,11098.5
2021-10-22 10:00:00,58.2,58.23,58.13,58.21,10998.0,49.7988,49.8245,49.7389,49.8074,10998.0
2021-10-22 10:10:00,58.22,58.38,58.19,58.35,23334.0,49.8159,49.9528,49.7902,49.9272,23334.0
2021-10-22 10:20:00,58.34,58.35,58.27,58.3,23002.5,49.9186,49.9272,49.8587,49.8844,23002.5
2021-10-22 10:30:00,58.31,58.32,58.14,58.21,12073.5,49.8929,49.9015,49.7475,49.8074,12073.5
2021-10-22 10:40:00,58.21,58.22,58.14,58.15,9294.0,49.8074,49.8159,49.7475,49.756,9294.0
2021-10-22 10:50:00,58.11,58.13,58.01,58.03,15528.0,49.7218,49.7389,49.6362,49.6533,15528.0
2021-10-22 11:00:00,58.03,58.14,58.03,58.1,14182.5,49.6533,49.7475,49.6533,49.7132,14182.5
2021-10-22 11:10:00,58.11,58.13,58.01,58.04,19447.5,49.7218,49.7389,49.6362,49.6619,19447.5
2021-10-22 11:20:00,58.04,58.05,57.94,57.99,26781.0,49.6619,49.6705,49.5763,49.6191,26781.0
2021-10-22 11:30:00,57.96,58.05,57.91,58.0,29109.0,49.5934,49.6705,49.5507,49.6277,29109.0
2021-10-22 11:40:00,57.97,58.04,57.88,57.91,26881.5,49.602,49.6619,49.525,49.5507,26881.5
2021-10-22 11:50:00,57.91,57.97,57.83,57.97,21244.5,49.5507,49.602,49.4822,49.602,21244.5
2021-10-22 12:00:00,57.96,58.07,57.91,58.05,12702.0,49.5934,49.6876,49.5507,49.6705,12702.0
2021-10-22 12:10:00,58.04,58.08,57.99,58.07,14835.0,49.6619,49.6961,49.6191,49.6876,14835.0
2021-10-22 12:20:00,58.05,58.05,57.95,57.96,13120.5,49.6705,49.6705,49.5849,49.5934,13120.5
2021-10-22 12:30:00,57.96,58.03,57.95,58.01,18915.0,49.5934,49.6533,49.5849,49.6362,18915.0
2021-10-22 12:40:00,58.01,58.05,58.01,58.03,12160.5,49.6362,49.6705,49.6362,49.6533,12160.5
2021-10-22 12:50:00,58.01,58.01,57.91,57.91,21024.0,49.6362,49.6362,49.5507,49.5507,21024.0
2021-10-22 13:00:00,57.89,58.01,57.87,58.01,10611.0,49.5336,49.6362,49.5164,49.6362,10611.0
2021-10-22 13:10:00,58.0,58.03,57.96,57.96,11226.0,49.6277,49.6533,49.5934,49.5934,11226.0
2021-10-22 13:20:00,57.95,58.05,57.93,58.01,19668.0,49.5849,49.6705,49.5678,49.6362,19668.0
2021-10-22 13:30:00,58.01,58.08,58.01,58.06,7413.0,49.6362,49.6961,49.6362,49.679,7413.0
2021-10-22 13:40:00,58.06,58.07,58.03,58.03,7464.0,49.679,49.6876,49.6533,49.6533,7464.0
2021-10-22 13:50:00,58.03,58.09,57.97,57.97,13438.5,49.6533,49.7047,49.602,49.602,13438.5
2021-10-22 14:00:00,57.97,57.99,57.94,57.97,13828.5,49.602,49.6191,49.5763,49.602,13828.5
2021-10-22 14:10:00,57.97,58.01,57.95,57.95,6997.5,49.602,49.6362,49.5849,49.5849,6997.5
2021-10-22 14:20:00,57.97,58.01,57.95,57.98,12213.0,49.602,49.6362,49.5849,49.6106,12213.0
2021-10-22 14:30:00,57.99,58.05,57.99,58.02,9964.5,49.6191,49.6705,49.6191,49.6448,9964.5
2021-10-22 14:40:00,58.01,58.08,57.97,58.08,12483.0,49.6362,49.6961,49.602,49.6961,12483.0
2021-10-22 14:50:00,58.07,58.07,57.91,57.92,22155.0,49.6876,49.6876,49.5507,49.5592,22155.0
2021-10-22 15:00:00,57.91,58.05,57.91,58.05,14220.0,49.5507,49.6705,49.5507,49.6705,14220.0
2021-10-22 15:10:00,58.05,58.1,58.03,58.06,15502.5,49.6705,49.7132,49.6533,49.679,15502.5
2021-10-22 15:20:00,58.05,58.07,57.98,58.01,12886.5,49.6705,49.6876,49.6106,49.6362,12886.5
2021-10-22 15:30:00,58.02,58.18,58.02,58.04,25279.5,49.6448,49.7817,49.6448,49.6619,25279.5
2021-10-22 15:40:00,58.03,58.04,57.97,57.97,34386.0,49.6533,49.6619,49.602,49.602,34386.0
2021-10-22 15:50:00,57.97,58.05,57.93,57.99,91374.0,49.602,49.6705,49.5678,49.6191,91374.0
2021-10-25 09:30:00,58.25,58.25,57.73,58.0,93102.0,49.8416,49.8416,49.3967,49.6277,93102.0
2021-10-25 09:40:00,58.01,58.01,57.77,57.92,52501.5,49.6362,49.6362,49.4309,49.5592,52501.5
2021-10-25 09:50:00,57.91,58.07,57.85,57.99,67867.5,49.5507,49.6876,49.4993,49.6191,67867.5
2021-10-25 10:00:00,57.96,58.02,57.81,57.83,31749.0,49.5934,49.6448,49.4651,49.4822,31749.0
2021-10-25 10:10:00,57.8,57.86,57.69,57.7,41278.5,49.4565,49.5079,49.3624,49.371,41278.5
2021-10-25 10:20:00,57.71,57.77,57.65,57.75,27243.0,49.3795,49.4309,49.3282,49.4138,27243.0
2021-10-25 10:30:00,57.75,57.84,57.71,57.84,49870.5,49.4138,49.4908,49.3795,49.4908,49870.5
2021-10-25 10:40:00,57.85,57.93,57.78,57.89,126264.0,49.4993,49.5678,49.4394,49.5336,126264.0
2021-10-25 10:50:00,57.89,57.89,57.73,57.75,37711.5,49.5336,49.5336,49.3967,49.4138,37711.5
2021-10-25 11:00:00,57.76,57.79,57.65,57.77,25317.0,49.4223,49.448,49.3282,49.4309,25317.0
2021-10-25 11:10:00,57.77,57.79,57.68,57.73,91093.5,49.4309,49.448,49.3539,49.3967,91093.5
2021-10-25 11:20:00,57.71,57.82,57.71,57.8,36253.5,49.3795,49.4737,49.3795,49.4565,36253.5
2021-10-25 11:30:00,57.81,57.91,57.79,57.87,30679.5,49.4651,49.5507,49.448,49.5164,30679.5
2021-10-25 11:40:00,57.89,58.06,57.89,58.05,28143.0,49.5336,49.679,49.5336,49.6705,28143.0
2021-10-25 11:50:00,58.07,58.13,58.06,58.09,18259.5,49.6876,49.7389,49.679,49.7047,18259.5
2021-10-25 12:00:00,58.09,58.18,58.05,58.15,23559.0,49.7047,49.7817,49.6705,49.756,23559.0
2021-10-25 12:10:00,58.15,58.25,58.14,58.23,37732.5,49.756,49.8416,49.7475,49.8245,37732.5
2021-10-25 12:20:00,58.23,58.25,58.05,58.05,23898.0,49.8245,49.8416,49.6705,49.6705,23898.0
2021-10-25 12:30:00,58.06,58.07,57.96,57.97,17136.0,49.679,49.6876,49.5934,49.602,17136.0
2021-10-25 12:40:00,57.98,58.11,57.97,58.09,22768.5,49.6106,49.7218,49.602,49.7047,22768.5
2021-10-25 12:50:00,58.1,58.11,58.05,58.1,18000.0,49.7132,49.7218,49.6705,49.7132,18000.0
2021-10-25 13:00:00,58.11,58.19,58.1,58.19,33469.5,49.7218,49.7902,49.7132,49.7902,33469.5
2021-10-25 13:10:00,58.19,58.19,58.08,58.11,35409.0,49.7902,49.7902,49.6961,49.7218,35409.0
2021-10-25 13:20:00,58.11,58.15,58.11,58.13,26872.5,49.7218,49.756,49.7218,49.7389,26872.5
2021-10-25 13:30:00,58.13,58.15,58.08,58.11,33093.0,49.7389,49.756,49.6961,49.7218,33093.0
2021-10-25 13:40:00,58.11,58.14,58.07,58.13,23061.0,49.7218,49.7475,49.6876,49.7389,23061.0
2021-10-25 13:50:00,58.14,58.15,58.09,58.11,25224.0,49.7475,49.756,49.7047,49.7218,25224.0
2021-10-25 14:00:00,58.1,58.13,58.02,58.09,47155.5,49.7132,49.7389,49.6448,49.7047,47155.5
2021-10-25 14:10:00,58.11,58.11,58.03,58.09,17520.0,49.7218,49.7218,49.6533,49.7047,17520.0
2021-10-25 14:20:00,58.1,58.12,58.05,58.07,25432.5,49.7132,49.7304,49.6705,49.6876,25432.5
2021-10-25 14:30:00,58.08,58.12,58.03,58.06,28659.0,49.6961,49.7304,49.6533,49.679,28659.0
2021-10-25 14:40:00,58.05,58.1,58.05,58.09,30040.5,49.6705,49.7132,49.6705,49.7047,30040.5
2021-10-25 14:50:00,58.09,58.12,58.07,58.09,22170.0,49.7047,49.7304,49.6876,49.7047,22170.0
2021-10-25 15:00:00,58.09,58.18,58.06,58.14,40108.5,49.7047,49.7817,49.679,49.7475,40108.5
2021-10-25 15:10:00,58.14,58.15,58.05,58.06,30762.0,49.7475,49.756,49.6705,49.679,30762.0
2021-10-25 15:20:00,58.07,58.07,57.99,58.01,61557.0,49.6876,49.6876,49.6191,49.6362,61557.0
2021-10-25 15:30:00,58.01,58.11,57.97,58.11,69142.5,49.6362,49.7218,49.602,49.7218,69142.5
2021-10-25 15:40:00,58.11,58.14,58.03,58.05,92416.5,49.7218,49.7475,49.6533,49.6705,92416.5
2021-10-25 15:50:00,58.05,58.17,58.01,58.14,232929.0,49.6705,49.7731,49.6362,49.7475,232929.0
2021-10-26 09:30:00,56.54,57.59,56.53,56.92,117318.0,48.3784,49.2769,48.3699,48.7036,117318.0
2021-10-26 09:40:00,56.89,57.15,56.75,57.0,33336.0,48.6779,48.9004,48.5581,48.772,33336.0
2021-10-26 09:50:00,56.93,57.08,56.75,56.77,21949.5,48.7121,48.8405,48.5581,48.5752,21949.5
2021-10-26 10:00:00,56.77,57.03,56.67,56.91,55224.0,48.5752,48.7977,48.4897,48.695,55224.0
2021-10-26 10:10:00,56.97,57.05,56.85,57.01,24907.5,48.7464,48.8148,48.6437,48.7806,24907.5
2021-10-26 10:20:00,57.01,57.01,56.8,56.8,24318.0,48.7806,48.7806,48.6009,48.6009,24318.0
2021-10-26 10:30:00,56.78,56.78,56.42,56.57,30049.5,48.5838,48.5838,48.2757,48.4041,30049.5
2021-10-26 10:40:00,56.57,56.63,56.45,56.47,15306.0,48.4041,48.4554,48.3014,48.3185,15306.0
2021-10-26 10:50:00,56.47,56.81,56.4,56.79,42838.5,48.3185,48.6095,48.2586,48.5923,42838.5
2021-10-26 11:00:00,56.79,56.83,56.58,56.69,43635.0,48.5923,48.6266,48.4127,48.5068,43635.0
2021-10-26 11:10:00,56.71,56.73,56.51,56.62,27208.5,48.5239,48.541,48.3528,48.4469,27208.5
2021-10-26 11:20:00,56.61,56.69,56.52,56.62,27096.0,48.4383,48.5068,48.3613,48.4469,27096.0
2021-10-26 11:30:00,56.65,56.69,56.5,56.63,32230.5,48.4725,48.5068,48.3442,48.4554,32230.5
2021-10-26 11:40:00,56.61,56.78,56.61,56.63,26205.0,48.4383,48.5838,48.4383,48.4554,26205.0
2021-10-26 11:50:00,56.65,56.79,56.59,56.59,23698.5,48.4725,48.5923,48.4212,48.4212,23698.5
2021-10-26 12:00:00,56.56,56.87,56.51,56.7,231540.0,48.3955,48.6608,48.3528,48.5153,231540.0
2021-10-26 12:10:00,56.73,57.33,56.58,57.15,93642.0,48.541,49.0544,48.4127,48.9004,93642.0
2021-10-26 12:20:00,57.11,57.37,56.97,57.3,132981.0,48.8661,49.0886,48.7464,49.0287,132981.0
2021-10-26 12:30:00,57.29,58.91,57.29,57.46,354693.0,49.0202,50.4063,49.0202,49.1656,354693.0
2021-10-26 12:40:00,57.61,57.96,57.53,57.91,115054.5,49.294,49.5934,49.2255,49.5507,115054.5
2021-10-26 12:50:00,57.91,57.97,57.75,57.88,55449.0,49.5507,49.602,49.4138,49.525,55449.0
2021-10-26 13:00:00,57.86,58.55,57.79,58.28,126043.5,49.5079,50.0983,49.448,49.8673,126043.5
2021-10-26 13:10:00,58.22,58.29,57.98,58.02,65478.0,49.8159,49.8758,49.6106,49.6448,65478.0
2021-10-26 13:20:00,58.06,58.27,58.03,58.19,91143.0,49.679,49.8587,49.6533,49.7902,91143.0
2021-10-26 13:30:00,58.21,58.49,58.12,58.28,110787.0,49.8074,50.0469,49.7304,49.8673,110787.0
2021-10-26 13:40:00,58.28,58.47,58.2,58.4,81769.5,49.8673,50.0298,49.7988,49.9699,81769.5
2021-10-26 13:50:00,58.39,58.83,58.35,58.8,65007.0,49.9614,50.3379,49.9272,50.3122,65007.0
2021-10-26 14:00:00,58.8,58.95,58.69,58.86,102013.5,50.3122,50.4405,50.2181,50.3635,102013.5
2021-10-26 14:10:00,58.84,59.05,58.81,59.03,74460.0,50.3464,50.5261,50.3208,50.509,74460.0
2021-10-26 14:20:00,59.03,59.07,58.89,59.05,90703.5,50.509,50.5432,50.3892,50.5261,90703.5
2021-10-26 14:30:00,59.05,59.06,58.56,58.64,221931.0,50.5261,50.5347,50.1068,50.1753,221931.0
2021-10-26 14:40:00,58.65,58.82,58.48,58.67,69999.0,50.1838,50.3293,50.0384,50.201,69999.0
2021-10-26 14:50:00,58.65,58.81,58.65,58.81,40251.0,50.1838,50.3208,50.1838,50.3208,40251.0
2021-10-26 15:00:00,58.79,58.91,58.71,58.87,78579.0,50.3036,50.4063,50.2352,50.3721,78579.0
2021-10-26 15:10:00,58.87,59.01,58.87,59.01,80476.5,50.3721,50.4919,50.3721,50.4919,80476.5
2021-10-26 15:20:00,59.01,59.02,58.65,58.71,108925.5,50.4919,50.5004,50.1838,50.2352,108925.5
2021-10-26 15:30:00,58.71,58.71,58.45,58.47,230635.5,50.2352,50.2352,50.0127,50.0298,230635.5
2021-10-26 15:40:00,58.47,58.58,58.2,58.23,133305.0,50.0298,50.124,49.7988,49.8245,133305.0
2021-10-26 15:50:00,58.2,58.37,57.92,57.92,459583.5,49.7988,49.9443,49.5592,49.5592,459583.5
2021-10-27 09:30:00,57.9,57.9,56.84,57.04,98323.5,49.5421,49.5421,48.6351,48.8063,98323.5
2021-10-27 09:40:00,57.03,57.17,56.87,56.93,189993.0,48.7977,48.9175,48.6608,48.7121,189993.0
2021-10-27 09:50:00,56.91,56.97,56.45,56.71,96259.5,48.695,48.7464,48.3014,48.5239,96259.5
2021-10-27 10:00:00,56.83,56.85,56.53,56.7,104259.0,48.6266,48.6437,48.3699,48.5153,104259.0
2021-10-27 10:10:00,56.69,56.79,56.4,56.44,63991.5,48.5068,48.5923,48.2586,48.2929,63991.5
2021-10-27 10:20:00,56.45,56.6,56.41,56.53,70845.0,48.3014,48.4298,48.2672,48.3699,70845.0
2021-10-27 10:30:00,56.53,56.74,56.51,56.55,89637.0,48.3699,48.5496,48.3528,48.387,89637.0
2021-10-27 10:40:00,56.51,56.59,56.25,56.28,53629.5,48.3528,48.4212,48.1303,48.156,53629.5
2021-10-27 10:50:00,56.27,56.27,56.07,56.25,44158.5,48.1474,48.1474,47.9763,48.1303,44158.5
2021-10-27 11:00:00,56.23,56.23,55.89,56.01,39147.0,48.1132,48.1132,47.8223,47.9249,39147.0
2021-10-27 11:10:00,55.99,56.4,55.97,56.35,41856.0,47.9078,48.2586,47.8907,48.2159,41856.0
2021-10-27 11:20:00,56.33,56.58,56.32,56.53,28396.5,48.1987,48.4127,48.1902,48.3699,28396.5
2021-10-27 11:30:00,56.51,56.51,56.39,56.43,31852.5,48.3528,48.3528,48.2501,48.2843,31852.5
2021-10-27 11:40:00,56.46,56.75,56.44,56.49,33766.5,48.31,48.5581,48.2929,48.3356,33766.5
2021-10-27 11:50:00,56.49,56.52,56.37,56.43,33277.5,48.3356,48.3613,48.233,48.2843,33277.5
2021-10-27 12:00:00,56.44,56.44,56.29,56.31,51813.0,48.2929,48.2929,48.1645,48.1816,51813.0
2021-10-27 12:10:00,56.33,56.34,56.22,56.25,17410.5,48.1987,48.2073,48.1046,48.1303,17410.5
2021-10-27 12:20:00,56.25,56.44,56.25,56.37,25782.0,48.1303,48.2929,48.1303,48.233,25782.0
2021-10-27 12:30:00,56.37,56.44,56.33,56.37,26815.5,48.233,48.2929,48.1987,48.233,26815.5
2021-10-27 12:40:00,56.33,56.43,56.33,56.39,21445.5,48.1987,48.2843,48.1987,48.2501,21445.5
2021-10-27 12:50:00,56.38,56.49,56.33,56.49,15295.5,48.2415,48.3356,48.1987,48.3356,15295.5
2021-10-27 13:00:00,56.5,56.69,56.47,56.67,79188.0,48.3442,48.5068,48.3185,48.4897,79188.0
2021-10-27 13:10:00,56.67,56.73,56.58,56.69,90645.0,48.4897,48.541,48.4127,48.5068,90645.0
2021-10-27 13:20:00,56.69,56.75,56.65,56.66,36306.0,48.5068,48.5581,48.4725,48.4811,36306.0
2021-10-27 13:30:00,56.65,56.75,56.65,56.73,22306.5,48.4725,48.5581,48.4725,48.541,22306.5
2021-10-27 13:40:00,56.73,56.79,56.69,56.75,44275.5,48.541,48.5923,48.5068,48.5581,44275.5
2021-10-27 13:50:00,56.77,56.91,56.75,56.91,34674.0,48.5752,48.695,48.5581,48.695,34674.0
2021-10-27 14:00:00,56.91,57.12,56.91,57.08,39535.5,48.695,48.8747,48.695,48.8405,39535.5
2021-10-27 14:10:00,57.08,57.24,57.08,57.23,42075.0,48.8405,48.9774,48.8405,48.9688,42075.0
2021-10-27 14:20:00,57.23,57.39,57.23,57.37,101767.5,48.9688,49.1057,48.9688,49.0886,101767.5
2021-10-27 14:30:00,57.37,57.37,57.27,57.33,55365.0,49.0886,49.0886,49.0031,49.0544,55365.0
2021-10-27 14:40:00,57.34,57.47,57.17,57.17,36171.0,49.0629,49.1742,48.9175,48.9175,36171.0
2021-10-27 14:50:00,57.17,57.35,57.14,57.34,29590.5,48.9175,49.0715,48.8918,49.0629,29590.5
2021-10-27 15:00:00,57.35,57.37,57.25,57.35,41239.5,49.0715,49.0886,48.9859,49.0715,41239.5
2021-10-27 15:10:00,57.36,57.38,57.21,57.22,61251.0,49.0801,49.0972,48.9517,48.9603,61251.0
2021-10-27 15:20:00,57.22,57.48,57.22,57.44,62479.5,48.9603,49.1827,48.9603,49.1485,62479.5
2021-10-27 15:30:00,57.43,57.43,57.3,57.38,139707.0,49.14,49.14,49.0287,49.0972,139707.0
2021-10-27 15:40:00,57.38,57.44,57.18,57.18,124470.0,49.0972,49.1485,48.926,48.926,124470.0
2021-10-27 15:50:00,57.19,57.23,57.14,57.19,319065.0,48.9346,48.9688,48.8918,48.9346,319065.0
2021-10-28 09:30:00,58.77,58.95,57.91,58.0,119784.0,50.2865,50.4405,49.5507,49.6277,119784.0
2021-10-28 09:40:00,58.0,58.12,57.72,58.03,90835.5,49.6277,49.7304,49.3881,49.6533,90835.5
2021-10-28 09:50:00,58.04,58.43,57.99,58.35,62311.5,49.6619,49.9956,49.6191,49.9272,62311.5
2021-10-28 10:00:00,58.39,59.01,58.39,58.98,407985.0,49.9614,50.4919,49.9614,50.4662,407985.0
2021-10-28 10:10:00,58.99,59.16,58.97,59.03,65764.5,50.4748,50.6202,50.4577,50.509,65764.5
2021-10-28 10:20:00,59.0,59.15,58.78,59.11,47583.0,50.4833,50.6117,50.2951,50.5774,47583.0
2021-10-28 10:30:00,59.09,59.17,58.97,59.1,45559.5,50.5603,50.6288,50.4577,50.5689,45559.5
2021-10-28 10:40:00,59.11,59.11,58.93,59.09,20001.0,50.5774,50.5774,50.4234,50.5603,20001.0
2021-10-28 10:50:00,59.06,59.25,59.03,59.22,28375.5,50.5347,50.6972,50.509,50.6716,28375.5
2021-10-28 11:00:00,59.2,59.25,59.13,59.25,26124.0,50.6545,50.6972,50.5946,50.6972,26124.0
2021-10-28 11:10:00,59.25,59.35,59.16,59.21,49410.0,50.6972,50.7828,50.6202,50.663,49410.0
2021-10-28 11:20:00,59.21,59.35,59.21,59.3,29145.0,50.663,50.7828,50.663,50.74,29145.0
2021-10-28 11:30:00,59.29,59.67,59.27,59.61,46140.0,50.7315,51.0566,50.7144,51.0053,46140.0
2021-10-28 11:40:00,59.61,59.67,59.49,59.5,36709.5,51.0053,51.0566,50.9026,50.9112,36709.5
2021-10-28 11:50:00,59.49,59.51,59.39,59.47,38790.0,50.9026,50.9197,50.817,50.8855,38790.0
2021-10-28 12:00:00,59.47,59.67,59.46,59.65,42759.0,50.8855,51.0566,50.8769,51.0395,42759.0
2021-10-28 12:10:00,59.67,59.74,59.53,59.53,69990.0,51.0566,51.1165,50.9368,50.9368,69990.0
2021-10-28 12:20:00,59.55,59.62,59.44,59.47,27087.0,50.9539,51.0138,50.8598,50.8855,27087.0
2021-10-28 12:30:00,59.49,59.58,59.46,59.55,27676.5,50.9026,50.9796,50.8769,50.9539,27676.5
2021-10-28 12:40:00,59.53,59.57,59.49,59.57,18778.5,50.9368,50.971,50.9026,50.971,18778.5
2021-10-28 12:50:00,59.57,59.6,59.45,59.51,20784.0,50.971,50.9967,50.8684,50.9197,20784.0
2021-10-28 13:00:00,59.51,59.56,59.43,59.44,26586.0,50.9197,50.9625,50.8513,50.8598,26586.0
2021-10-28 13:10:00,59.44,59.47,59.41,59.47,29652.0,50.8598,50.8855,50.8341,50.8855,29652.0
2021-10-28 13:20:00,59.45,59.49,59.39,59.49,17097.0,50.8684,50.9026,50.817,50.9026,17097.0
2021-10-28 13:30:00,59.49,59.59,59.47,59.59,22224.0,50.9026,50.9882,50.8855,50.9882,22224.0
2021-10-28 13:40:00,59.6,59.72,59.55,59.55,26490.0,50.9967,51.0994,50.9539,50.9539,26490.0
2021-10-28 13:50:00,59.56,59.64,59.53,59.57,17313.0,50.9625,51.0309,50.9368,50.971,17313.0
2021-10-28 14:00:00,59.57,59.66,59.55,59.63,18297.0,50.971,51.0481,50.9539,51.0224,18297.0
2021-10-28 14:10:00,59.61,59.66,59.55,59.59,39046.5,51.0053,51.0481,50.9539,50.9882,39046.5
2021-10-28 14:20:00,59.59,59.65,59.55,59.56,38338.5,50.9882,51.0395,50.9539,50.9625,38338.5
2021-10-28 14:30:00,59.56,59.58,59.45,59.47,23562.0,50.9625,50.9796,50.8684,50.8855,23562.0
2021-10-28 14:40:00,59.47,59.51,59.44,59.47,21298.5,50.8855,50.9197,50.8598,50.8855,21298.5
2021-10-28 14:50:00,59.47,59.54,59.44,59.48,30009.0,50.8855,50.9454,50.8598,50.894,30009.0
2021-10-28 15:00:00,59.52,59.53,59.37,59.39,62745.0,50.9283,50.9368,50.7999,50.817,62745.0
2021-10-28 15:10:00,59.38,59.39,59.26,59.29,38737.5,50.8085,50.817,50.7058,50.7315,38737.5
2021-10-28 15:20:00,59.31,59.37,59.23,59.25,45079.5,50.7486,50.7999,50.6801,50.6972,45079.5
2021-10-28 15:30:00,59.25,59.33,59.23,59.29,55660.5,50.6972,50.7657,50.6801,50.7315,55660.5
2021-10-28 15:40:00,59.31,59.39,59.31,59.36,72055.5,50.7486,50.817,50.7486,50.7914,72055.5
2021-10-28 15:50:00,59.37,59.65,59.35,59.59,251434.5,50.7999,51.0395,50.7828,50.9882,251434.5
2021-10-29 09:30:00,59.37,59.97,59.37,59.84,64719.0,50.7999,51.3133,50.7999,51.2021,64719.0
2021-10-29 09:40:00,59.85,59.97,59.65,59.97,43509.0,51.2106,51.3133,51.0395,51.3133,43509.0
2021-10-29 09:50:00,59.93,60.0,59.8,59.82,47124.0,51.2791,51.339,51.1678,51.185,47124.0
2021-10-29 10:00:00,59.78,59.99,59.68,59.96,22389.0,51.1507,51.3304,51.0652,51.3047,22389.0
2021-10-29 10:10:00,59.95,60.0,59.85,59.96,21244.5,51.2962,51.339,51.2106,51.3047,21244.5
2021-10-29 10:20:00,59.98,60.13,59.87,60.07,65226.0,51.3219,51.4502,51.2277,51.3989,65226.0
2021-10-29 10:30:00,60.05,60.1,59.89,59.98,32049.0,51.3818,51.4245,51.2449,51.3219,32049.0
2021-10-29 10:40:00,59.99,60.07,59.95,60.02,27849.0,51.3304,51.3989,51.2962,51.3561,27849.0
2021-10-29 10:50:00,60.05,60.19,60.02,60.06,24808.5,51.3818,51.5015,51.3561,51.3903,24808.5
2021-10-29 11:00:00,60.06,60.22,60.05,60.19,28569.0,51.3903,51.5272,51.3818,51.5015,28569.0
2021-10-29 11:10:00,60.23,60.26,60.16,60.18,29734.5,51.5358,51.5614,51.4759,51.493,29734.5
2021-10-29 11:20:00,60.15,60.16,59.99,60.02,23206.5,51.4673,51.4759,51.3304,51.3561,23206.5
2021-10-29 11:30:00,59.99,60.02,59.92,59.93,20533.5,51.3304,51.3561,51.2705,51.2791,20533.5
2021-10-29 11:40:00,59.93,59.95,59.72,59.73,16221.0,51.2791,51.2962,51.0994,51.1079,16221.0
2021-10-29 11:50:00,59.73,59.78,59.71,59.76,20715.0,51.1079,51.1507,51.0908,51.1336,20715.0
2021-10-29 12:00:00,59.75,59.83,59.75,59.79,23166.0,51.1251,51.1935,51.1251,51.1593,23166.0
2021-10-29 12:10:00,59.77,59.84,59.72,59.72,32302.5,51.1422,51.2021,51.0994,51.0994,32302.5
2021-10-29 12:20:00,59.73,59.85,59.69,59.82,21432.0,51.1079,51.2106,51.0737,51.185,21432.0
2021-10-29 12:30:00,59.83,59.83,59.75,59.78,10870.5,51.1935,51.1935,51.1251,51.1507,10870.5
2021-10-29 12:40:00,59.77,59.79,59.64,59.67,18265.5,51.1422,51.1593,51.0309,51.0566,18265.5
2021-10-29 12:50:00,59.66,59.66,59.53,59.56,17343.0,51.0481,51.0481,50.9368,50.9625,17343.0
2021-10-29 13:00:00,59.57,59.59,59.53,59.56,13017.0,50.971,50.9882,50.9368,50.9625,13017.0
2021-10-29 13:10:00,59.57,59.62,59.54,59.62,19510.5,50.971,51.0138,50.9454,51.0138,19510.5
2021-10-29 13:20:00,59.63,59.63,59.57,59.57,13032.0,51.0224,51.0224,50.971,50.971,13032.0
2021-10-29 13:30:00,59.57,59.71,59.55,59.68,11244.0,50.971,51.0908,50.9539,51.0652,11244.0
2021-10-29 13:40:00,59.69,59.81,59.69,59.79,18778.5,51.0737,51.1764,51.0737,51.1593,18778.5
2021-10-29 13:50:00,59.78,59.86,59.76,59.86,14356.5,51.1507,51.2192,51.1336,51.2192,14356.5
2021-10-29 14:00:00,59.88,59.9,59.79,59.79,14182.5,51.2363,51.2534,51.1593,51.1593,14182.5
2021-10-29 14:10:00,59.78,59.81,59.73,59.75,18763.5,51.1507,51.1764,51.1079,51.1251,18763.5
2021-10-29 14:20:00,59.75,59.75,59.61,59.71,25690.5,51.1251,51.1251,51.0053,51.0908,25690.5
2021-10-29 14:30:00,59.69,59.69,59.59,59.59,24279.0,51.0737,51.0737,50.9882,50.9882,24279.0
2021-10-29 14:40:00,59.6,59.75,59.6,59.72,25746.0,50.9967,51.1251,50.9967,51.0994,25746.0
2021-10-29 14:50:00,59.72,59.81,59.67,59.69,22756.5,51.0994,51.1764,51.0566,51.0737,22756.5
2021-10-29 15:00:00,59.67,59.73,59.63,59.69,27933.0,51.0566,51.1079,51.0224,51.0737,27933.0
2021-10-29 15:10:00,59.69,59.7,59.52,59.59,24346.5,51.0737,51.0823,50.9283,50.9882,24346.5
2021-10-29 15:20:00,59.57,59.59,59.44,59.53,31473.0,50.971,50.9882,50.8598,50.9368,31473.0
2021-10-29 15:30:00,59.53,59.66,59.51,59.66,54481.5,50.9368,51.0481,50.9197,51.0481,54481.5
2021-10-29 15:40:00,59.66,59.74,59.64,59.65,63177.0,51.0481,51.1165,51.0309,51.0395,63177.0
2021-10-29 15:50:00,59.67,59.87,59.62,59.75,270682.5,51.0566,51.2277,51.0138,51.1251,270682.5
2021-11-01 09:30:00,59.85,60.16,59.8,60.13,59347.5,51.2106,51.4759,51.1678,51.4502,59347.5
2021-11-01 09:40:00,60.13,60.43,60.13,60.21,36004.5,51.4502,51.7069,51.4502,51.5187,36004.5
2021-11-01 09:50:00,60.15,60.22,60.03,60.14,26680.5,51.4673,51.5272,51.3646,51.4588,26680.5
2021-11-01 10:00:00,60.15,60.41,60.15,60.41,19308.0,51.4673,51.6898,51.4673,51.6898,19308.0
2021-11-01 10:10:00,60.35,60.44,60.29,60.43,11331.0,51.6385,51.7155,51.5871,51.7069,11331.0
2021-11-01 10:20:00,60.43,60.53,60.33,60.53,27060.0,51.7069,51.7925,51.6213,51.7925,27060.0
2021-11-01 10:30:00,60.51,60.92,60.51,60.7,47989.5,51.7754,52.1262,51.7754,51.9379,47989.5
2021-11-01 10:40:00,60.73,60.77,60.62,60.68,26185.5,51.9636,51.9978,51.8695,51.9208,26185.5
2021-11-01 10:50:00,60.69,60.77,60.56,60.65,17110.5,51.9294,51.9978,51.8181,51.8951,17110.5
2021-11-01 11:00:00,60.65,60.84,60.64,60.8,40333.5,51.8951,52.0577,51.8866,52.0235,40333.5
2021-11-01 11:10:00,60.79,60.94,60.77,60.9,23353.5,52.0149,52.1433,51.9978,52.1091,23353.5
2021-11-01 11:20:00,60.92,61.01,60.91,61.01,26646.0,52.1262,52.2032,52.1176,52.2032,26646.0
2021-11-01 11:30:00,61.02,61.1,61.0,61.02,57063.0,52.2117,52.2802,52.1946,52.2117,57063.0
2021-11-01 11:40:00,61.01,61.07,60.92,61.04,25497.0,52.2032,52.2545,52.1262,52.2289,25497.0
2021-11-01 11:50:00,61.03,61.11,60.96,61.11,27687.0,52.2203,52.2887,52.1604,52.2887,27687.0
2021-11-01 12:00:00,61.11,61.13,61.08,61.1,19663.5,52.2887,52.3059,52.2631,52.2802,19663.5
2021-11-01 12:10:00,61.1,61.15,61.08,61.15,19306.5,52.2802,52.323,52.2631,52.323,19306.5
2021-11-01 12:20:00,61.12,61.21,61.05,61.09,40840.5,52.2973,52.3743,52.2374,52.2716,40840.5
2021-11-01 12:30:00,61.09,61.09,61.01,61.04,28930.5,52.2716,52.2716,52.2032,52.2289,28930.5
2021-11-01 12:40:00,61.04,61.23,61.03,61.23,23617.5,52.2289,52.3914,52.2203,52.3914,23617.5
2021-11-01 12:50:00,61.22,61.28,61.18,61.28,22975.5,52.3829,52.4342,52.3486,52.4342,22975.5
2021-11-01 13:00:00,61.29,61.3,61.19,61.26,50767.5,52.4428,52.4513,52.3572,52.4171,50767.5
2021-11-01 13:10:00,61.26,61.31,61.13,61.13,21763.5,52.4171,52.4599,52.3059,52.3059,21763.5
2021-11-01 13:20:00,61.11,61.12,60.97,61.03,24429.0,52.2887,52.2973,52.169,52.2203,24429.0
2021-11-01 13:30:00,61.03,61.12,60.99,61.11,24618.0,52.2203,52.2973,52.1861,52.2887,24618.0
2021-11-01 13:40:00,61.11,61.13,61.06,61.1,21064.5,52.2887,52.3059,52.246,52.2802,21064.5
2021-11-01 13:50:00,61.09,61.11,61.05,61.06,18210.0,52.2716,52.2887,52.2374,52.246,18210.0
2021-11-01 14:00:00,61.07,61.07,60.97,61.03,20119.5,52.2545,52.2545,52.169,52.2203,20119.5
2021-11-01 14:10:00,61.03,61.07,60.91,60.95,20635.5,52.2203,52.2545,52.1176,52.1518,20635.5
2021-11-01 14:20:00,60.94,61.03,60.91,60.93,40198.5,52.1433,52.2203,52.1176,52.1347,40198.5
2021-11-01 14:30:00,60.94,61.03,60.94,60.95,21028.5,52.1433,52.2203,52.1433,52.1518,21028.5
2021-11-01 14:40:00,60.96,61.04,60.96,61.01,16683.0,52.1604,52.2289,52.1604,52.2032,16683.0
2021-11-01 14:50:00,61.01,61.01,60.92,60.96,22641.0,52.2032,52.2032,52.1262,52.1604,22641.0
2021-11-01 15:00:00,60.95,60.95,60.77,60.79,34474.5,52.1518,52.1518,51.9978,52.0149,34474.5
2021-11-01 15:10:00,60.79,60.8,60.71,60.71,24528.0,52.0149,52.0235,51.9465,51.9465,24528.0
2021-11-01 15:20:00,60.71,60.72,60.65,60.66,32595.0,51.9465,51.955,51.8951,51.9037,32595.0
2021-11-01 15:30:00,60.65,60.85,60.65,60.77,56154.0,51.8951,52.0663,51.8951,51.9978,56154.0
2021-11-01 15:40:00,60.76,60.8,60.69,60.75,100393.5,51.9893,52.0235,51.9294,51.9807,100393.5
2021-11-01 15:50:00,60.76,60.77,60.65,60.73,218317.5,51.9893,51.9978,51.8951,51.9636,218317.5
2021-11-02 09:30:00,60.57,60.8,60.19,60.21,48508.5,51.8267,52.0235,51.5015,51.5187,48508.5
2021-11-02 09:40:00,60.21,60.99,60.15,60.87,106138.5,51.5187,52.1861,51.4673,52.0834,106138.5
2021-11-02 09:50:00,60.86,61.03,60.74,60.92,109113.0,52.0748,52.2203,51.9722,52.1262,109113.0
2021-11-02 10:00:00,60.93,60.93,60.5,60.56,31569.0,52.1347,52.1347,51.7668,51.8181,31569.0
2021-11-02 10:10:00,60.55,60.72,60.47,60.62,47341.5,51.8096,51.955,51.7411,51.8695,47341.5
2021-11-02 10:20:00,60.63,60.65,60.44,60.49,22404.0,51.878,51.8951,51.7155,51.7582,22404.0
2021-11-02 10:30:00,60.45,60.48,60.29,60.43,23554.5,51.724,51.7497,51.5871,51.7069,23554.5
2021-11-02 10:40:00,60.42,60.51,60.37,60.49,22456.5,51.6983,51.7754,51.6556,51.7582,22456.5
2021-11-02 10:50:00,60.49,60.65,60.4,60.65,24964.5,51.7582,51.8951,51.6812,51.8951,24964.5
2021-11-02 11:00:00,60.65,60.75,60.61,60.65,24988.5,51.8951,51.9807,51.8609,51.8951,24988.5
2021-11-02 11:10:00,60.65,60.67,60.55,60.59,14844.0,51.8951,51.9123,51.8096,51.8438,14844.0
2021-11-02 11:20:00,60.56,60.66,60.55,60.65,18246.0,51.8181,51.9037,51.8096,51.8951,18246.0
2021-11-02 11:30:00,60.65,60.69,60.6,60.65,11740.5,51.8951,51.9294,51.8524,51.8951,11740.5
2021-11-02 11:40:00,60.63,60.7,60.57,60.62,17127.0,51.878,51.9379,51.8267,51.8695,17127.0
2021-11-02 11:50:00,60.61,60.63,60.57,60.58,15178.5,51.8609,51.878,51.8267,51.8353,15178.5
2021-11-02 12:00:00,60.6,60.64,60.55,60.57,13426.5,51.8524,51.8866,51.8096,51.8267,13426.5
2021-11-02 12:10:00,60.59,60.84,60.51,60.83,31708.5,51.8438,52.0577,51.7754,52.0492,31708.5
2021-11-02 12:20:00,60.85,60.87,60.73,60.83,22093.5,52.0663,52.0834,51.9636,52.0492,22093.5
2021-11-02 12:30:00,60.83,60.93,60.79,60.83,20020.5,52.0492,52.1347,52.0149,52.0492,20020.5
2021-11-02 12:40:00,60.83,60.85,60.78,60.81,8302.5,52.0492,52.0663,52.0064,52.0321,8302.5
2021-11-02 12:50:00,60.84,60.87,60.83,60.84,10839.0,52.0577,52.0834,52.0492,52.0577,10839.0
2021-11-02 13:00:00,60.83,60.86,60.78,60.81,15516.0,52.0492,52.0748,52.0064,52.0321,15516.0
2021-11-02 13:10:00,60.81,60.84,60.77,60.8,16282.5,52.0321,52.0577,51.9978,52.0235,16282.5
2021-11-02 13:20:00,60.8,60.8,60.7,60.7,17589.0,52.0235,52.0235,51.9379,51.9379,17589.0
2021-11-02 13:30:00,60.7,60.77,60.69,60.76,22255.5,51.9379,51.9978,51.9294,51.9893,22255.5
2021-11-02 13:40:00,60.77,60.83,60.76,60.8,11896.5,51.9978,52.0492,51.9893,52.0235,11896.5
2021-11-02 13:50:00,60.81,60.88,60.81,60.87,22123.5,52.0321,52.0919,52.0321,52.0834,22123.5
2021-11-02 14:00:00,60.89,60.97,60.87,60.95,12207.0,52.1005,52.169,52.0834,52.1518,12207.0
2021-11-02 14:10:00,60.95,61.06,60.95,61.06,14686.5,52.1518,52.246,52.1518,52.246,14686.5
2021-11-02 14:20:00,61.05,61.07,61.0,61.03,16899.0,52.2374,52.2545,52.1946,52.2203,16899.0
2021-11-02 14:30:00,61.04,61.09,61.03,61.07,20727.0,52.2289,52.2716,52.2203,52.2545,20727.0
2021-11-02 14:40:00,61.07,61.14,61.06,61.09,25516.5,52.2545,52.3144,52.246,52.2716,25516.5
2021-11-02 14:50:00,61.09,61.17,61.08,61.15,30052.5,52.2716,52.3401,52.2631,52.323,30052.5
2021-11-02 15:00:00,61.16,61.16,61.05,61.08,25974.0,52.3315,52.3315,52.2374,52.2631,25974.0
2021-11-02 15:10:00,61.08,61.21,61.07,61.15,24661.5,52.2631,52.3743,52.2545,52.323,24661.5
2021-11-02 15:20:00,61.13,61.24,61.11,61.24,25218.0,52.3059,52.4,52.2887,52.4,25218.0
2021-11-02 15:30:00,61.24,61.25,61.13,61.15,58968.0,52.4,52.4085,52.3059,52.323,58968.0
2021-11-02 15:40:00,61.15,61.25,61.15,61.23,56455.5,52.323,52.4085,52.323,52.3914,56455.5
2021-11-02 15:50:00,61.23,61.23,61.07,61.11,183471.0,52.3914,52.3914,52.2545,52.2887,183471.0
2021-11-03 09:30:00,60.81,60.93,60.6,60.71,58834.5,52.0321,52.1347,51.8524,51.9465,58834.5
2021-11-03 09:40:00,60.66,60.77,60.42,60.62,33918.0,51.9037,51.9978,51.6983,51.8695,33918.0
2021-11-03 09:50:00,60.64,60.75,60.63,60.68,12000.0,51.8866,51.9807,51.878,51.9208,12000.0
2021-11-03 10:00:00,60.72,60.72,60.55,60.61,15420.0,51.955,51.955,51.8096,51.8609,15420.0
2021-11-03 10:10:00,60.59,60.59,60.39,60.53,15271.5,51.8438,51.8438,51.6727,51.7925,15271.5
2021-11-03 10:20:00,60.5,60.79,60.43,60.73,15549.0,51.7668,52.0149,51.7069,51.9636,15549.0
2021-11-03 10:30:00,60.75,60.81,60.63,60.7,12807.0,51.9807,52.0321,51.878,51.9379,12807.0
2021-11-03 10:40:00,60.71,60.79,60.69,60.79,9421.5,51.9465,52.0149,51.9294,52.0149,9421.5
2021-11-03 10:50:00,60.78,60.84,60.65,60.84,24726.0,52.0064,52.0577,51.8951,52.0577,24726.0
2021-11-03 11:00:00,60.86,60.86,60.57,60.62,15088.5,52.0748,52.0748,51.8267,51.8695,15088.5
2021-11-03 11:10:00,60.62,60.63,60.51,60.58,11103.0,51.8695,51.878,51.7754,51.8353,11103.0
2021-11-03 11:20:00,60.57,60.69,60.55,60.64,15879.0,51.8267,51.9294,51.8096,51.8866,15879.0
2021-11-03 11:30:00,60.62,60.65,60.49,60.51,22294.5,51.8695,51.8951,51.7582,51.7754,22294.5
2021-11-03 11:40:00,60.51,60.55,60.47,60.53,14215.5,51.7754,51.8096,51.7411,51.7925,14215.5
2021-11-03 11:50:00,60.54,60.63,60.49,60.56,10957.5,51.801,51.878,51.7582,51.8181,10957.5
2021-11-03 12:00:00,60.58,60.7,60.55,60.69,55729.5,51.8353,51.9379,51.8096,51.9294,55729.5
2021-11-03 12:10:00,60.7,60.73,60.64,60.69,13116.0,51.9379,51.9636,51.8866,51.9294,13116.0
2021-11-03 12:20:00,60.63,60.63,60.42,60.46,28737.0,51.878,51.878,51.6983,51.7326,28737.0
2021-11-03 12:30:00,60.47,60.47,60.29,60.32,28888.5,51.7411,51.7411,51.5871,51.6128,28888.5
2021-11-03 12:40:00,60.31,60.33,60.26,60.29,9600.0,51.6042,51.6213,51.5614,51.5871,9600.0
2021-11-03 12:50:00,60.26,60.37,60.26,60.33,21142.5,51.5614,51.6556,51.5614,51.6213,21142.5
2021-11-03 13:00:00,60.33,60.33,60.21,60.26,11991.0,51.6213,51.6213,51.5187,51.5614,11991.0
2021-11-03 13:10:00,60.24,60.33,60.23,60.3,9432.0,51.5443,51.6213,51.5358,51.5957,9432.0
2021-11-03 13:20:00,60.3,60.35,60.29,60.32,9619.5,51.5957,51.6385,51.5871,51.6128,9619.5
2021-11-03 13:30:00,60.32,60.37,60.27,60.29,9324.0,51.6128,51.6556,51.57,51.5871,9324.0
2021-11-03 13:40:00,60.29,60.29,60.19,60.21,10768.5,51.5871,51.5871,51.5015,51.5187,10768.5
2021-11-03 13:50:00,60.21,60.23,60.11,60.17,26764.5,51.5187,51.5358,51.4331,51.4844,26764.5
2021-11-03 14:00:00,60.12,60.33,60.1,60.23,21213.0,51.4417,51.6213,51.4245,51.5358,21213.0
2021-11-03 14:10:00,60.25,60.27,60.14,60.22,28056.0,51.5529,51.57,51.4588,51.5272,28056.0
2021-11-03 14:20:00,60.21,60.27,60.19,60.23,17352.0,51.5187,51.57,51.5015,51.5358,17352.0
2021-11-03 14:30:00,60.24,60.31,60.19,60.25,19746.0,51.5443,51.6042,51.5015,51.5529,19746.0
2021-11-03 14:40:00,60.26,60.39,60.22,60.39,21748.5,51.5614,51.6727,51.5272,51.6727,21748.5
2021-11-03 14:50:00,60.39,60.49,60.37,60.41,14946.0,51.6727,51.7582,51.6556,51.6898,14946.0
2021-11-03 15:00:00,60.41,60.43,60.33,60.37,17500.5,51.6898,51.7069,51.6213,51.6556,17500.5
2021-11-03 15:10:00,60.35,60.38,60.21,60.21,15918.0,51.6385,51.6641,51.5187,51.5187,15918.0
2021-11-03 15:20:00,60.21,60.27,60.16,60.27,43827.0,51.5187,51.57,51.4759,51.57,43827.0
2021-11-03 15:30:00,60.28,60.34,60.21,60.21,32773.5,51.5786,51.6299,51.5187,51.5187,32773.5
2021-11-03 15:40:00,60.21,60.31,60.19,60.3,47566.5,51.5187,51.6042,51.5015,51.5957,47566.5
2021-11-03 15:50:00,60.31,60.36,60.23,60.35,145713.0,51.6042,51.647,51.5358,51.6385,145713.0
2021-11-04 09:30:00,60.28,60.46,60.23,60.43,26946.0,51.5786,51.7326,51.5358,51.7069,26946.0
2021-11-04 09:40:00,60.48,60.48,59.95,59.98,23700.0,51.7497,51.7497,51.2962,51.3219,23700.0
2021-11-04 09:50:00,60.03,60.53,60.03,60.4,18718.5,51.3646,51.7925,51.3646,51.6812,18718.5
2021-11-04 10:00:00,60.41,60.49,60.29,60.31,14092.5,51.6898,51.7582,51.5871,51.6042,14092.5
2021-11-04 10:10:00,60.29,60.55,60.27,60.38,17662.5,51.5871,51.8096,51.57,51.6641,17662.5
2021-11-04 10:20:00,60.39,60.41,60.33,60.39,6922.5,51.6727,51.6898,51.6213,51.6727,6922.5
2021-11-04 10:30:00,60.41,60.64,60.39,60.44,26866.5,51.6898,51.8866,51.6727,51.7155,26866.5
2021-11-04 10:40:00,60.45,60.45,60.33,60.38,13485.0,51.724,51.724,51.6213,51.6641,13485.0
2021-11-04 10:50:00,60.4,60.52,60.27,60.34,12733.5,51.6812,51.7839,51.57,51.6299,12733.5
2021-11-04 11:00:00,60.32,60.35,60.05,60.12,54334.5,51.6128,51.6385,51.3818,51.4417,54334.5
2021-11-04 11:10:00,60.13,60.14,60.01,60.03,17079.0,51.4502,51.4588,51.3475,51.3646,17079.0
2021-11-04 11:20:00,60.05,60.07,59.69,59.89,82776.0,51.3818,51.3989,51.0737,51.2449,82776.0
2021-11-04 11:30:00,59.88,59.99,59.85,59.95,28603.5,51.2363,51.3304,51.2106,51.2962,28603.5
2021-11-04 11:40:00,59.93,60.03,59.93,59.96,17707.5,51.2791,51.3646,51.2791,51.3047,17707.5
2021-11-04 11:50:00,59.97,60.01,59.91,59.97,14373.0,51.3133,51.3475,51.262,51.3133,14373.0
2021-11-04 12:00:00,59.95,60.03,59.93,60.0,15763.5,51.2962,51.3646,51.2791,51.339,15763.5
2021-11-04 12:10:00,59.99,59.99,59.81,59.85,24565.5,51.3304,51.3304,51.1764,51.2106,24565.5
2021-11-04 12:20:00,59.85,59.9,59.82,59.85,20706.0,51.2106,51.2534,51.185,51.2106,20706.0
2021-11-04 12:30:00,59.84,59.84,59.75,59.77,19137.0,51.2021,51.2021,51.1251,51.1422,19137.0
2021-11-04 12:40:00,59.78,59.81,59.74,59.81,20064.0,51.1507,51.1764,51.1165,51.1764,20064.0
2021-11-04 12:50:00,59.82,59.85,59.57,59.61,63438.0,51.185,51.2106,50.971,51.0053,63438.0
2021-11-04 13:00:00,59.61,59.67,59.56,59.58,107308.5,51.0053,51.0566,50.9625,50.9796,107308.5
2021-11-04 13:10:00,59.56,59.85,59.55,59.81,39241.5,50.9625,51.2106,50.9539,51.1764,39241.5
2021-11-04 13:20:00,59.81,59.83,59.67,59.8,45205.5,51.1764,51.1935,51.0566,51.1678,45205.5
2021-11-04 13:30:00,59.81,59.82,59.67,59.71,28713.0,51.1764,51.185,51.0566,51.0908,28713.0
2021-11-04 13:40:00,59.71,59.91,59.68,59.85,84180.0,51.0908,51.262,51.0652,51.2106,84180.0
2021-11-04 13:50:00,59.87,59.98,59.85,59.87,18580.5,51.2277,51.3219,51.2106,51.2277,18580.5
2021-11-04 14:00:00,59.88,59.88,59.71,59.73,37635.0,51.2363,51.2363,51.0908,51.1079,37635.0
2021-11-04 14:10:00,59.76,59.77,59.65,59.67,13563.0,51.1336,51.1422,51.0395,51.0566,13563.0
2021-11-04 14:20:00,59.69,59.72,59.63,59.63,17887.5,51.0737,51.0994,51.0224,51.0224,17887.5
2021-11-04 14:30:00,59.65,59.69,59.61,59.63,19723.5,51.0395,51.0737,51.0053,51.0224,19723.5
2021-11-04 14:40:00,59.6,59.65,59.57,59.61,14581.5,50.9967,51.0395,50.971,51.0053,14581.5
2021-11-04 14:50:00,59.61,59.66,59.56,59.65,17143.5,51.0053,51.0481,50.9625,51.0395,17143.5
2021-11-04 15:00:00,59.67,59.73,59.61,59.65,29734.5,51.0566,51.1079,51.0053,51.0395,29734.5
2021-11-04 15:10:00,59.65,59.67,59.59,59.65,30717.0,51.0395,51.0566,50.9882,51.0395,30717.0
2021-11-04 15:20:00,59.65,59.67,59.55,59.58,29736.0,51.0395,51.0566,50.9539,50.9796,29736.0
2021-11-04 15:30:00,59.58,59.62,59.55,59.56,35370.0,50.9796,51.0138,50.9539,50.9625,35370.0
2021-11-04 15:40:00,59.56,59.59,59.47,59.54,46675.5,50.9625,50.9882,50.8855,50.9454,46675.5
2021-11-04 15:50:00,59.56,59.72,59.55,59.72,180462.0,50.9625,51.0994,50.9539,51.0994,180462.0
2021-11-05 09:30:00,60.12,60.26,59.86,60.14,52855.5,51.4417,51.5614,51.2192,51.4588,52855.5
2021-11-05 09:40:00,60.17,60.55,60.16,60.44,41479.5,51.4844,51.8096,51.4759,51.7155,41479.5
2021-11-05 09:50:00,60.47,60.65,60.35,60.45,46017.0,51.7411,51.8951,51.6385,51.724,46017.0
2021-11-05 10:00:00,60.44,60.51,60.33,60.36,20442.0,51.7155,51.7754,51.6213,51.647,20442.0
2021-11-05 10:10:00,60.34,60.39,60.19,60.19,18474.0,51.6299,51.6727,51.5015,51.5015,18474.0
2021-11-05 10:20:00,60.18,60.19,59.95,59.96,32766.0,51.493,51.5015,51.2962,51.3047,32766.0
2021-11-05 10:30:00,59.97,59.98,59.87,59.92,23218.5,51.3133,51.3219,51.2277,51.2705,23218.5
2021-11-05 10:40:00,59.93,60.08,59.92,60.05,21225.0,51.2791,51.4074,51.2705,51.3818,21225.0
2021-11-05 10:50:00,60.05,60.18,60.01,60.03,27277.5,51.3818,51.493,51.3475,51.3646,27277.5
2021-11-05 11:00:00,60.03,60.25,59.97,60.21,33403.5,51.3646,51.5529,51.3133,51.5187,33403.5
2021-11-05 11:10:00,60.21,60.42,60.21,60.39,27361.5,51.5187,51.6983,51.5187,51.6727,27361.5
2021-11-05 11:20:00,60.39,60.4,60.27,60.27,28408.5,51.6727,51.6812,51.57,51.57,28408.5
2021-11-05 11:30:00,60.26,60.27,60.13,60.18,15607.5,51.5614,51.57,51.4502,51.493,15607.5
2021-11-05 11:40:00,60.17,60.27,60.11,60.27,14415.0,51.4844,51.57,51.4331,51.57,14415.0
2021-11-05 11:50:00,60.25,60.28,60.19,60.21,9034.5,51.5529,51.5786,51.5015,51.5187,9034.5
2021-11-05 12:00:00,60.21,60.29,60.18,60.25,15772.5,51.5187,51.5871,51.493,51.5529,15772.5
2021-11-05 12:10:00,60.23,60.32,60.19,60.3,10869.0,51.5358,51.6128,51.5015,51.5957,10869.0
2021-11-05 12:20:00,60.3,60.35,60.27,60.31,15550.5,51.5957,51.6385,51.57,51.6042,15550.5
2021-11-05 12:30:00,60.31,60.39,60.26,60.3,14266.5,51.6042,51.6727,51.5614,51.5957,14266.5
2021-11-05 12:40:00,60.3,60.3,60.19,60.27,13648.5,51.5957,51.5957,51.5015,51.57,13648.5
2021-11-05 12:50:00,60.27,60.31,60.23,60.31,13018.5,51.57,51.6042,51.5358,51.6042,13018.5
2021-11-05 13:00:00,60.31,60.33,60.27,60.29,12712.5,51.6042,51.6213,51.57,51.5871,12712.5
2021-11-05 13:10:00,60.29,60.41,60.25,60.38,21283.5,51.5871,51.6898,51.5529,51.6641,21283.5
2021-11-05 13:20:00,60.39,60.43,60.18,60.19,22143.0,51.6727,51.7069,51.493,51.5015,22143.0
2021-11-05 13:30:00,60.19,60.25,60.15,60.15,17601.0,51.5015,51.5529,51.4673,51.4673,17601.0
2021-11-05 13:40:00,60.15,60.19,60.11,60.16,38791.5,51.4673,51.5015,51.4331,51.4759,38791.5
2021-11-05 13:50:00,60.16,60.25,60.16,60.24,19600.5,51.4759,51.5529,51.4759,51.5443,19600.5
2021-11-05 14:00:00,60.23,60.3,60.21,60.29,16386.0,51.5358,51.5957,51.5187,51.5871,16386.0
2021-11-05 14:10:00,60.28,60.37,60.26,60.31,23053.5,51.5786,51.6556,51.5614,51.6042,23053.5
2021-11-05 14:20:00,60.3,60.3,60.17,60.25,25345.5,51.5957,51.5957,51.4844,51.5529,25345.5
2021-11-05 14:30:00,60.25,60.3,60.22,60.24,19066.5,51.5529,51.5957,51.5272,51.5443,19066.5
2021-11-05 14:40:00,60.23,60.24,60.05,60.11,47457.0,51.5358,51.5443,51.3818,51.4331,47457.0
2021-11-05 14:50:00,60.1,60.1,60.03,60.08,33163.5,51.4245,51.4245,51.3646,51.4074,33163.5
2021-11-05 15:00:00,60.08,60.21,60.06,60.19,19206.0,51.4074,51.5187,51.3903,51.5015,19206.0
2021-11-05 15:10:00,60.2,60.21,60.14,60.15,25050.0,51.5101,51.5187,51.4588,51.4673,25050.0
2021-11-05 15:20:00,60.15,60.19,60.06,60.06,31845.0,51.4673,51.5015,51.3903,51.3903,31845.0
2021-11-05 15:30:00,60.08,60.19,60.01,60.15,49159.5,51.4074,51.5015,51.3475,51.4673,49159.5
2021-11-05 15:40:00,60.15,60.18,60.09,60.09,90613.5,51.4673,51.493,51.416,51.416,90613.5
2021-11-05 15:50:00,60.08,60.11,59.87,60.0,230302.5,51.4074,51.4331,51.2277,51.339,230302.5
2021-11-08 09:30:00,60.95,61.03,60.11,60.19,67372.5,52.1518,52.2203,51.4331,51.5015,67372.5
2021-11-08 09:40:00,60.11,60.28,59.68,59.78,41790.0,51.4331,51.5786,51.0652,51.1507,41790.0
2021-11-08 09:50:00,59.79,59.87,59.57,59.61,50622.0,51.1593,51.2277,50.971,51.0053,50622.0
2021-11-08 10:00:00,59.6,59.71,59.46,59.69,75753.0,50.9967,51.0908,50.8769,51.0737,75753.0
2021-11-08 10:10:00,59.65,60.03,59.64,59.91,60829.5,51.0395,51.3646,51.0309,51.262,60829.5
2021-11-08 10:20:00,59.89,60.05,59.88,59.93,44278.5,51.2449,51.3818,51.2363,51.2791,44278.5
2021-11-08 10:30:00,59.93,59.94,59.72,59.75,37992.0,51.2791,51.2876,51.0994,51.1251,37992.0
2021-11-08 10:40:00,59.75,59.77,59.65,59.72,19035.0,51.1251,51.1422,51.0395,51.0994,19035.0
2021-11-08 10:50:00,59.7,59.73,59.51,59.53,29157.0,51.0823,51.1079,50.9197,50.9368,29157.0
2021-11-08 11:00:00,59.53,59.58,59.44,59.48,19408.5,50.9368,50.9796,50.8598,50.894,19408.5
2021-11-08 11:10:00,59.5,59.61,59.5,59.58,23100.0,50.9112,51.0053,50.9112,50.9796,23100.0
2021-11-08 11:20:00,59.56,59.58,59.46,59.49,18378.0,50.9625,50.9796,50.8769,50.9026,18378.0
2021-11-08 11:30:00,59.5,59.5,59.31,59.37,16138.5,50.9112,50.9112,50.7486,50.7999,16138.5
2021-11-08 11:40:00,59.37,59.43,59.36,59.37,14860.5,50.7999,50.8513,50.7914,50.7999,14860.5
2021-11-08 11:50:00,59.37,59.43,59.33,59.39,33921.0,50.7999,50.8513,50.7657,50.817,33921.0
2021-11-08 12:00:00,59.39,59.39,59.17,59.19,37060.5,50.817,50.817,50.6288,50.6459,37060.5
2021-11-08 12:10:00,59.19,59.21,59.05,59.11,68262.0,50.6459,50.663,50.5261,50.5774,68262.0
2021-11-08 12:20:00,59.11,59.12,59.02,59.03,19854.0,50.5774,50.586,50.5004,50.509,19854.0
2021-11-08 12:30:00,59.04,59.07,58.95,58.95,36273.0,50.5176,50.5432,50.4405,50.4405,36273.0
2021-11-08 12:40:00,58.95,59.01,58.93,58.97,16558.5,50.4405,50.4919,50.4234,50.4577,16558.5
2021-11-08 12:50:00,58.97,58.97,58.9,58.91,17466.0,50.4577,50.4577,50.3978,50.4063,17466.0
2021-11-08 13:00:00,58.91,58.94,58.87,58.89,20733.0,50.4063,50.432,50.3721,50.3892,20733.0
2021-11-08 13:10:00,58.89,58.97,58.87,58.92,16830.0,50.3892,50.4577,50.3721,50.4149,16830.0
2021-11-08 13:20:00,58.93,59.15,58.93,59.03,31825.5,50.4234,50.6117,50.4234,50.509,31825.5
2021-11-08 13:30:00,59.02,59.08,59.0,59.03,22641.0,50.5004,50.5518,50.4833,50.509,22641.0
2021-11-08 13:40:00,59.03,59.07,58.99,59.0,24195.0,50.509,50.5432,50.4748,50.4833,24195.0
2021-11-08 13:50:00,59.0,59.02,58.9,58.93,21796.5,50.4833,50.5004,50.3978,50.4234,21796.5
2021-11-08 14:00:00,58.93,58.95,58.87,58.9,15639.0,50.4234,50.4405,50.3721,50.3978,15639.0
2021-11-08 14:10:00,58.89,58.89,58.76,58.78,19965.0,50.3892,50.3892,50.278,50.2951,19965.0
2021-11-08 14:20:00,58.78,58.86,58.74,58.81,20373.0,50.2951,50.3635,50.2609,50.3208,20373.0
2021-11-08 14:30:00,58.82,58.84,58.7,58.73,26047.5,50.3293,50.3464,50.2266,50.2523,26047.5
2021-11-08 14:40:00,58.73,58.74,58.68,58.71,19596.0,50.2523,50.2609,50.2095,50.2352,19596.0
2021-11-08 14:50:00,58.71,59.03,58.67,59.03,56521.5,50.2352,50.509,50.201,50.509,56521.5
2021-11-08 15:00:00,59.03,59.08,58.95,58.97,29223.0,50.509,50.5518,50.4405,50.4577,29223.0
2021-11-08 15:10:00,58.95,58.95,58.88,58.89,23130.0,50.4405,50.4405,50.3806,50.3892,23130.0
2021-11-08 15:20:00,58.89,59.07,58.83,59.01,73464.0,50.3892,50.5432,50.3379,50.4919,73464.0
2021-11-08 15:30:00,59.01,59.54,58.98,59.49,120085.5,50.4919,50.9454,50.4662,50.9026,120085.5
2021-11-08 15:40:00,59.49,59.49,59.33,59.35,77520.0,50.9026,50.9026,50.7657,50.7828,77520.0
2021-11-08 15:50:00,59.37,59.43,59.23,59.27,219090.0,50.7999,50.8513,50.6801,50.7144,219090.0
2021-11-09 09:30:00,59.23,59.45,59.07,59.22,61098.0,50.6801,50.8684,50.5432,50.6716,61098.0
2021-11-09 09:40:00,59.27,59.33,58.97,59.33,44001.0,50.7144,50.7657,50.4577,50.7657,44001.0
2021-11-09 09:50:00,59.35,59.69,59.35,59.69,32575.5,50.7828,51.0737,50.7828,51.0737,32575.5
2021-11-09 10:00:00,59.64,59.64,59.31,59.45,28627.5,51.0309,51.0309,50.7486,50.8684,28627.5
2021-11-09 10:10:00,59.44,59.45,59.05,59.09,21447.0,50.8598,50.8684,50.5261,50.5603,21447.0
2021-11-09 10:20:00,59.13,59.27,59.05,59.23,67798.5,50.5946,50.7144,50.5261,50.6801,67798.5
2021-11-09 10:30:00,59.23,59.42,59.23,59.3,26515.5,50.6801,50.8427,50.6801,50.74,26515.5
2021-11-09 10:40:00,59.27,59.29,59.19,59.22,12318.0,50.7144,50.7315,50.6459,50.6716,12318.0
2021-11-09 10:50:00,59.24,59.33,59.18,59.23,12019.5,50.6887,50.7657,50.6373,50.6801,12019.5
2021-11-09 11:00:00,59.25,59.29,59.13,59.15,22440.0,50.6972,50.7315,50.5946,50.6117,22440.0
2021-11-09 11:10:00,59.11,59.14,59.0,59.1,32010.0,50.5774,50.6031,50.4833,50.5689,32010.0
2021-11-09 11:20:00,59.11,59.11,58.89,58.93,10779.0,50.5774,50.5774,50.3892,50.4234,10779.0
2021-11-09 11:30:00,58.93,59.0,58.89,58.99,15597.0,50.4234,50.4833,50.3892,50.4748,15597.0
2021-11-09 11:40:00,58.98,59.01,58.87,58.87,22344.0,50.4662,50.4919,50.3721,50.3721,22344.0
2021-11-09 11:50:00,58.88,58.89,58.8,58.87,20392.5,50.3806,50.3892,50.3122,50.3721,20392.5
2021-11-09 12:00:00,58.83,58.95,58.83,58.92,14835.0,50.3379,50.4405,50.3379,50.4149,14835.0
2021-11-09 12:10:00,58.95,59.06,58.95,59.01,10983.0,50.4405,50.5347,50.4405,50.4919,10983.0
2021-11-09 12:20:00,59.01,59.04,58.98,59.01,10836.0,50.4919,50.5176,50.4662,50.4919,10836.0
2021-11-09 12:30:00,59.05,59.22,59.03,59.15,13219.5,50.5261,50.6716,50.509,50.6117,13219.5
2021-11-09 12:40:00,59.13,59.23,59.08,59.21,9792.0,50.5946,50.6801,50.5518,50.663,9792.0
2021-11-09 12:50:00,59.2,59.27,59.16,59.23,14859.0,50.6545,50.7144,50.6202,50.6801,14859.0
2021-11-09 13:00:00,59.24,59.25,59.12,59.13,17236.5,50.6887,50.6972,50.586,50.5946,17236.5
2021-11-09 13:10:00,59.13,59.17,59.08,59.17,20890.5,50.5946,50.6288,50.5518,50.6288,20890.5
2021-11-09 13:20:00,59.16,59.19,59.04,59.06,45652.5,50.6202,50.6459,50.5176,50.5347,45652.5
2021-11-09 13:30:00,59.05,59.07,58.89,58.92,51654.0,50.5261,50.5432,50.3892,50.4149,51654.0
2021-11-09 13:40:00,58.91,58.95,58.86,58.95,47598.0,50.4063,50.4405,50.3635,50.4405,47598.0
2021-11-09 13:50:00,58.95,58.98,58.82,58.87,41901.0,50.4405,50.4662,50.3293,50.3721,41901.0
2021-11-09 14:00:00,58.88,58.95,58.86,58.86,25540.5,50.3806,50.4405,50.3635,50.3635,25540.5
2021-11-09 14:10:00,58.87,58.95,58.77,58.85,65586.0,50.3721,50.4405,50.2865,50.355,65586.0
2021-11-09 14:20:00,58.87,58.92,58.85,58.91,22950.0,50.3721,50.4149,50.355,50.4063,22950.0
2021-11-09 14:30:00,58.91,58.93,58.83,58.83,30715.5,50.4063,50.4234,50.3379,50.3379,30715.5
2021-11-09 14:40:00,58.83,58.87,58.8,58.83,49989.0,50.3379,50.3721,50.3122,50.3379,49989.0
2021-11-09 14:50:00,58.82,58.84,58.77,58.83,22183.5,50.3293,50.3464,50.2865,50.3379,22183.5
2021-11-09 15:00:00,58.83,58.86,58.77,58.79,32313.0,50.3379,50.3635,50.2865,50.3036,32313.0
2021-11-09 15:10:00,58.79,58.83,58.77,58.82,35811.0,50.3036,50.3379,50.2865,50.3293,35811.0
2021-11-09 15:20:00,58.81,58.84,58.78,58.81,97198.5,50.3208,50.3464,50.2951,50.3208,97198.5
2021-11-09 15:30:00,58.81,58.83,58.75,58.78,120259.5,50.3208,50.3379,50.2694,50.2951,120259.5
2021-11-09 15:40:00,58.77,58.81,58.73,58.74,146431.5,50.2865,50.3208,50.2523,50.2609,146431.5
2021-11-09 15:50:00,58.73,58.85,58.66,58.67,384127.5,50.2523,50.355,50.1924,50.201,384127.5
2021-11-10 09:30:00,58.45,59.02,58.35,58.81,150477.0,50.0127,50.5004,49.9272,50.3208,150477.0
2021-11-10 09:40:00,58.81,59.19,58.81,59.05,65155.5,50.3208,50.6459,50.3208,50.5261,65155.5
2021-11-10 09:50:00,59.05,59.22,59.03,59.19,82414.5,50.5261,50.6716,50.509,50.6459,82414.5
2021-11-10 10:00:00,59.19,59.21,58.99,59.01,114249.0,50.6459,50.663,50.4748,50.4919,114249.0
2021-11-10 10:10:00,59.01,59.17,58.97,59.03,94494.0,50.4919,50.6288,50.4577,50.509,94494.0
2021-11-10 10:20:00,59.03,59.45,59.03,59.3,30652.5,50.509,50.8684,50.509,50.74,30652.5
2021-11-10 10:30:00,59.31,59.31,59.09,59.25,55741.5,50.7486,50.7486,50.5603,50.6972,55741.5
2021-11-10 10:40:00,59.27,59.31,59.21,59.26,27744.0,50.7144,50.7486,50.663,50.7058,27744.0
2021-11-10 10:50:00,59.26,59.35,59.16,59.33,66793.5,50.7058,50.7828,50.6202,50.7657,66793.5
2021-11-10 11:00:00,59.35,59.4,59.29,59.29,61269.0,50.7828,50.8256,50.7315,50.7315,61269.0
2021-11-10 11:10:00,59.29,59.37,59.22,59.35,13963.5,50.7315,50.7999,50.6716,50.7828,13963.5
2021-11-10 11:20:00,59.35,59.48,59.29,59.41,31240.5,50.7828,50.894,50.7315,50.8341,31240.5
2021-11-10 11:30:00,59.41,59.45,59.38,59.43,23997.0,50.8341,50.8684,50.8085,50.8513,23997.0
2021-11-10 11:40:00,59.44,59.61,59.43,59.49,57951.0,50.8598,51.0053,50.8513,50.9026,57951.0
2021-11-10 11:50:00,59.51,59.71,59.51,59.67,75663.0,50.9197,51.0908,50.9197,51.0566,75663.0
2021-11-10 12:00:00,59.67,59.71,59.57,59.59,65379.0,51.0566,51.0908,50.971,50.9882,65379.0
2021-11-10 12:10:00,59.59,59.6,59.4,59.49,78514.5,50.9882,50.9967,50.8256,50.9026,78514.5
2021-11-10 12:20:00,59.5,59.52,59.44,59.49,24565.5,50.9112,50.9283,50.8598,50.9026,24565.5
2021-11-10 12:30:00,59.5,59.51,59.43,59.43,26118.0,50.9112,50.9197,50.8513,50.8513,26118.0
2021-11-10 12:40:00,59.45,59.46,59.29,59.29,18420.0,50.8684,50.8769,50.7315,50.7315,18420.0
2021-11-10 12:50:00,59.3,59.32,59.23,59.28,25374.0,50.74,50.7571,50.6801,50.7229,25374.0
2021-11-10 13:00:00,59.27,59.35,59.14,59.34,37405.5,50.7144,50.7828,50.6031,50.7742,37405.5
2021-11-10 13:10:00,59.35,59.49,59.33,59.49,89890.5,50.7828,50.9026,50.7657,50.9026,89890.5
2021-11-10 13:20:00,59.49,59.63,59.48,59.63,93001.5,50.9026,51.0224,50.894,51.0224,93001.5
2021-11-10 13:30:00,59.63,59.64,59.53,59.53,23112.0,51.0224,51.0309,50.9368,50.9368,23112.0
2021-11-10 13:40:00,59.54,59.61,59.51,59.57,21102.0,50.9454,51.0053,50.9197,50.971,21102.0
2021-11-10 13:50:00,59.58,59.75,59.57,59.75,49819.5,50.9796,51.1251,50.971,51.1251,49819.5
2021-11-10 14:00:00,59.73,59.73,59.55,59.56,20823.0,51.1079,51.1079,50.9539,50.9625,20823.0
2021-11-10 14:10:00,59.56,59.75,59.55,59.72,19792.5,50.9625,51.1251,50.9539,51.0994,19792.5
2021-11-10 14:20:00,59.67,59.74,59.66,59.74,19578.0,51.0566,51.1165,51.0481,51.1165,19578.0
2021-11-10 14:30:00,59.74,59.77,59.65,59.69,22717.5,51.1165,51.1422,51.0395,51.0737,22717.5
2021-11-10 14:40:00,59.69,59.74,59.61,59.7,21448.5,51.0737,51.1165,51.0053,51.0823,21448.5
2021-11-10 14:50:00,59.69,59.76,59.6,59.63,36588.0,51.0737,51.1336,50.9967,51.0224,36588.0
2021-11-10 15:00:00,59.62,59.64,59.47,59.51,177027.0,51.0138,51.0309,50.8855,50.9197,177027.0
2021-11-10 15:10:00,59.49,59.61,59.45,59.58,42343.5,50.9026,51.0053,50.8684,50.9796,42343.5
2021-11-10 15:20:00,59.58,59.63,59.51,59.61,25365.0,50.9796,51.0224,50.9197,51.0053,25365.0
2021-11-10 15:30:00,59.61,59.61,59.47,59.53,32136.0,51.0053,51.0053,50.8855,50.9368,32136.0
2021-11-10 15:40:00,59.53,59.6,59.47,59.53,65802.0,50.9368,50.9967,50.8855,50.9368,65802.0
2021-11-10 15:50:00,59.55,59.7,59.53,59.63,134430.0,50.9539,51.0823,50.9368,51.0224,134430.0
2021-11-11 09:30:00,59.55,59.77,59.34,59.53,83362.5,50.9539,51.1422,50.7742,50.9368,83362.5
2021-11-11 09:40:00,59.53,59.71,59.53,59.61,17470.5,50.9368,51.0908,50.9368,51.0053,17470.5
2021-11-11 09:50:00,59.63,59.93,59.49,59.71,27304.5,51.0224,51.2791,50.9026,51.0908,27304.5
2021-11-11 10:00:00,59.71,59.8,59.67,59.7,87129.0,51.0908,51.1678,51.0566,51.0823,87129.0
2021-11-11 10:10:00,59.72,59.87,59.72,59.87,11112.0,51.0994,51.2277,51.0994,51.2277,11112.0
2021-11-11 10:20:00,59.85,59.97,59.85,59.93,16278.0,51.2106,51.3133,51.2106,51.2791,16278.0
2021-11-11 10:30:00,59.91,59.97,59.87,59.92,15688.5,51.262,51.3133,51.2277,51.2705,15688.5
2021-11-11 10:40:00,59.91,59.91,59.79,59.87,12025.5,51.262,51.262,51.1593,51.2277,12025.5
2021-11-11 10:50:00,59.85,59.89,59.81,59.88,12258.0,51.2106,51.2449,51.1764,51.2363,12258.0
2021-11-11 11:00:00,59.87,59.98,59.87,59.93,16248.0,51.2277,51.3219,51.2277,51.2791,16248.0
2021-11-11 11:10:00,59.94,60.03,59.93,60.01,22902.0,51.2876,51.3646,51.2791,51.3475,22902.0
2021-11-11 11:20:00,60.01,60.04,59.97,60.02,14890.5,51.3475,51.3732,51.3133,51.3561,14890.5
2021-11-11 11:30:00,60.03,60.1,60.0,60.1,16302.0,51.3646,51.4245,51.339,51.4245,16302.0
2021-11-11 11:40:00,60.09,60.09,59.97,59.99,10200.0,51.416,51.416,51.3133,51.3304,10200.0
2021-11-11 11:50:00,60.0,60.02,59.93,60.02,21945.0,51.339,51.3561,51.2791,51.3561,21945.0
2021-11-11 12:00:00,60.07,60.14,60.07,60.11,7231.5,51.3989,51.4588,51.3989,51.4331,7231.5
2021-11-11 12:10:00,60.1,60.11,60.0,60.03,6786.0,51.4245,51.4331,51.339,51.3646,6786.0
2021-11-11 12:20:00,60.0,60.03,59.97,60.03,4357.5,51.339,51.3646,51.3133,51.3646,4357.5
2021-11-11 12:30:00,60.03,60.17,60.01,60.17,6649.5,51.3646,51.4844,51.3475,51.4844,6649.5
2021-11-11 12:40:00,60.17,60.23,60.13,60.23,13891.5,51.4844,51.5358,51.4502,51.5358,13891.5
2021-11-11 12:50:00,60.22,60.23,60.19,60.21,8376.0,51.5272,51.5358,51.5015,51.5187,8376.0
2021-11-11 13:00:00,60.2,60.21,60.17,60.19,25344.0,51.5101,51.5187,51.4844,51.5015,25344.0
2021-11-11 13:10:00,60.19,60.28,60.18,60.28,16641.0,51.5015,51.5786,51.493,51.5786,16641.0
2021-11-11 13:20:00,60.29,60.29,60.19,60.21,12898.5,51.5871,51.5871,51.5015,51.5187,12898.5
2021-11-11 13:30:00,60.22,60.23,60.19,60.2,6252.0,51.5272,51.5358,51.5015,51.5101,6252.0
2021-11-11 13:40:00,60.2,60.2,60.13,60.14,15720.0,51.5101,51.5101,51.4502,51.4588,15720.0
2021-11-11 13:50:00,60.13,60.13,60.03,60.03,6604.5,51.4502,51.4502,51.3646,51.3646,6604.5
2021-11-11 14:00:00,60.03,60.07,60.01,60.06,9378.0,51.3646,51.3989,51.3475,51.3903,9378.0
2021-11-11 14:10:00,60.09,60.09,60.01,60.01,7714.5,51.416,51.416,51.3475,51.3475,7714.5
2021-11-11 14:20:00,60.0,60.01,59.89,59.94,13461.0,51.339,51.3475,51.2449,51.2876,13461.0
2021-11-11 14:30:00,59.95,59.95,59.88,59.91,6754.5,51.2962,51.2962,51.2363,51.262,6754.5
2021-11-11 14:40:00,59.93,60.01,59.91,59.99,19348.5,51.2791,51.3475,51.262,51.3304,19348.5
2021-11-11 14:50:00,59.99,60.03,59.97,59.99,16837.5,51.3304,51.3646,51.3133,51.3304,16837.5
2021-11-11 15:00:00,59.98,60.0,59.94,59.95,19428.0,51.3219,51.339,51.2876,51.2962,19428.0
2021-11-11 15:10:00,59.92,60.0,59.89,59.99,11902.5,51.2705,51.339,51.2449,51.3304,11902.5
2021-11-11 15:20:00,59.99,60.07,59.99,60.03,18141.0,51.3304,51.3989,51.3304,51.3646,18141.0
2021-11-11 15:30:00,60.03,60.06,59.97,60.06,17803.5,51.3646,51.3903,51.3133,51.3903,17803.5
2021-11-11 15:40:00,60.06,60.1,60.01,60.01,26643.0,51.3903,51.4245,51.3475,51.3475,26643.0
2021-11-11 15:50:00,60.01,60.02,59.93,59.95,101883.0,51.3475,51.3561,51.2791,51.2962,101883.0
2021-11-12 09:30:00,60.06,60.13,59.56,59.91,55225.5,51.3903,51.4502,50.9625,51.262,55225.5
2021-11-12 09:40:00,59.93,59.97,59.75,59.85,16360.5,51.2791,51.3133,51.1251,51.2106,16360.5
2021-11-12 09:50:00,59.83,59.92,59.69,59.73,11910.0,51.1935,51.2705,51.0737,51.1079,11910.0
2021-11-12 10:00:00,59.69,59.69,59.5,59.63,28663.5,51.0737,51.0737,50.9112,51.0224,28663.5
2021-11-12 10:10:00,59.64,59.71,59.59,59.61,28921.5,51.0309,51.0908,50.9882,51.0053,28921.5
2021-11-12 10:20:00,59.65,59.69,59.59,59.65,11433.0,51.0395,51.0737,50.9882,51.0395,11433.0
2021-11-12 10:30:00,59.65,59.7,59.57,59.57,15874.5,51.0395,51.0823,50.971,50.971,15874.5
2021-11-12 10:40:00,59.59,59.69,59.59,59.69,11817.0,50.9882,51.0737,50.9882,51.0737,11817.0
2021-11-12 10:50:00,59.69,59.77,59.67,59.77,8934.0,51.0737,51.1422,51.0566,51.1422,8934.0
2021-11-12 11:00:00,59.78,59.96,59.78,59.96,8593.5,51.1507,51.3047,51.1507,51.3047,8593.5
2021-11-12 11:10:00,59.98,60.07,59.94,60.07,13369.5,51.3219,51.3989,51.2876,51.3989,13369.5
2021-11-12 11:20:00,60.07,60.09,59.95,59.99,12130.5,51.3989,51.416,51.2962,51.3304,12130.5
2021-11-12 11:30:00,59.97,60.03,59.95,60.01,23919.0,51.3133,51.3646,51.2962,51.3475,23919.0
2021-11-12 11:40:00,60.01,60.13,60.01,60.13,13753.5,51.3475,51.4502,51.3475,51.4502,13753.5
2021-11-12 11:50:00,60.15,60.23,60.13,60.23,14593.5,51.4673,51.5358,51.4502,51.5358,14593.5
2021-11-12 12:00:00,60.23,60.25,60.17,60.17,12184.5,51.5358,51.5529,51.4844,51.4844,12184.5
2021-11-12 12:10:00,60.18,60.25,60.18,60.21,8854.5,51.493,51.5529,51.493,51.5187,8854.5
2021-11-12 12:20:00,60.19,60.19,60.09,60.1,10797.0,51.5015,51.5015,51.416,51.4245,10797.0
2021-11-12 12:30:00,60.09,60.11,60.05,60.06,9334.5,51.416,51.4331,51.3818,51.3903,9334.5
2021-11-12 12:40:00,60.07,60.11,60.05,60.11,20425.5,51.3989,51.4331,51.3818,51.4331,20425.5
2021-11-12 12:50:00,60.11,60.12,60.03,60.03,15657.0,51.4331,51.4417,51.3646,51.3646,15657.0
2021-11-12 13:00:00,60.01,60.07,60.01,60.05,6615.0,51.3475,51.3989,51.3475,51.3818,6615.0
2021-11-12 13:10:00,60.03,60.09,60.02,60.07,11398.5,51.3646,51.416,51.3561,51.3989,11398.5
2021-11-12 13:20:00,60.07,60.07,60.0,60.01,7504.5,51.3989,51.3989,51.339,51.3475,7504.5
2021-11-12 13:30:00,60.01,60.11,60.01,60.11,6432.0,51.3475,51.4331,51.3475,51.4331,6432.0
2021-11-12 13:40:00,60.1,60.11,60.05,60.06,7006.5,51.4245,51.4331,51.3818,51.3903,7006.5
2021-11-12 13:50:00,60.07,60.15,60.05,60.15,8401.5,51.3989,51.4673,51.3818,51.4673,8401.5
2021-11-12 14:00:00,60.15,60.15,60.05,60.07,14200.5,51.4673,51.4673,51.3818,51.3989,14200.5
2021-11-12 14:10:00,60.08,60.1,60.07,60.07,22359.0,51.4074,51.4245,51.3989,51.3989,22359.0
2021-11-12 14:20:00,60.09,60.09,60.07,60.07,14092.5,51.416,51.416,51.3989,51.3989,14092.5
2021-11-12 14:30:00,60.07,60.08,60.01,60.02,20911.5,51.3989,51.4074,51.3475,51.3561,20911.5
2021-11-12 14:40:00,60.01,60.03,59.91,59.93,21340.5,51.3475,51.3646,51.262,51.2791,21340.5
2021-11-12 14:50:00,59.92,59.95,59.87,59.9,17532.0,51.2705,51.2962,51.2277,51.2534,17532.0
2021-11-12 15:00:00,59.89,59.9,59.84,59.85,22023.0,51.2449,51.2534,51.2021,51.2106,22023.0
2021-11-12 15:10:00,59.84,59.89,59.83,59.85,20796.0,51.2021,51.2449,51.1935,51.2106,20796.0
2021-11-12 15:20:00,59.85,59.95,59.85,59.92,19129.5,51.2106,51.2962,51.2106,51.2705,19129.5
2021-11-12 15:30:00,59.92,59.99,59.88,59.88,40893.0,51.2705,51.3304,51.2363,51.2363,40893.0
2021-11-12 15:40:00,59.89,59.91,59.85,59.87,32419.5,51.2449,51.262,51.2106,51.2277,32419.5
2021-11-12 15:50:00,59.87,59.93,59.86,59.88,93502.5,51.2277,51.2791,51.2192,51.2363,93502.5
2021-11-15 09:30:00,59.77,59.99,59.65,59.99,49342.5,51.337,51.526,51.2339,51.526,49342.5
2021-11-15 09:40:00,59.99,59.99,59.79,59.92,21690.0,51.526,51.526,51.3542,51.4658,21690.0
2021-11-15 09:50:00,59.94,59.98,59.79,59.81,13629.0,51.483,51.5174,51.3542,51.3714,13629.0
2021-11-15 10:00:00,59.81,59.81,59.47,59.59,20286.0,51.3714,51.3714,51.0793,51.1824,20286.0
2021-11-15 10:10:00,59.61,59.74,59.61,59.73,14730.0,51.1996,51.3112,51.1996,51.3026,14730.0
2021-11-15 10:20:00,59.77,59.92,59.75,59.85,19194.0,51.337,51.4658,51.3198,51.4057,19194.0
2021-11-15 10:30:00,59.83,59.88,59.79,59.83,14011.5,51.3885,51.4315,51.3542,51.3885,14011.5
2021-11-15 10:40:00,59.8,59.84,59.74,59.75,20014.5,51.3628,51.3971,51.3112,51.3198,20014.5
2021-11-15 10:50:00,59.75,59.75,59.63,59.63,10597.5,51.3198,51.3198,51.2168,51.2168,10597.5
2021-11-15 11:00:00,59.62,59.69,59.57,59.59,16035.0,51.2082,51.2683,51.1652,51.1824,16035.0
2021-11-15 11:10:00,59.55,59.65,59.55,59.59,16020.0,51.148,51.2339,51.148,51.1824,16020.0
2021-11-15 11:20:00,59.59,59.67,59.55,59.65,10707.0,51.1824,51.2511,51.148,51.2339,10707.0
2021-11-15 11:30:00,59.64,59.64,59.53,59.57,10806.0,51.2253,51.2253,51.1309,51.1652,10806.0
2021-11-15 11:40:00,59.56,59.58,59.4,59.49,16200.0,51.1566,51.1738,51.0192,51.0965,16200.0
2021-11-15 11:50:00,59.48,59.51,59.43,59.51,11899.5,51.0879,51.1137,51.045,51.1137,11899.5
2021-11-15 12:00:00,59.48,59.62,59.48,59.61,14754.0,51.0879,51.2082,51.0879,51.1996,14754.0
2021-11-15 12:10:00,59.61,59.65,59.55,59.57,13641.0,51.1996,51.2339,51.148,51.1652,13641.0
2021-11-15 12:20:00,59.55,59.57,59.51,59.56,10183.5,51.148,51.1652,51.1137,51.1566,10183.5
2021-11-15 12:30:00,59.55,59.62,59.55,59.61,13096.5,51.148,51.2082,51.148,51.1996,13096.5
2021-11-15 12:40:00,59.62,59.66,59.59,59.65,7233.0,51.2082,51.2425,51.1824,51.2339,7233.0
2021-11-15 12:50:00,59.64,59.67,59.63,59.66,12562.5,51.2253,51.2511,51.2168,51.2425,12562.5
2021-11-15 13:00:00,59.65,59.65,59.59,59.65,14488.5,51.2339,51.2339,51.1824,51.2339,14488.5
2021-11-15 13:10:00,59.64,59.64,59.5,59.5,14337.0,51.2253,51.2253,51.1051,51.1051,14337.0
2021-11-15 13:20:00,59.49,59.57,59.49,59.55,18837.0,51.0965,51.1652,51.0965,51.148,18837.0
2021-11-15 13:30:00,59.54,59.55,59.46,59.47,12247.5,51.1395,51.148,51.0707,51.0793,12247.5
2021-11-15 13:40:00,59.47,59.48,59.41,59.45,18127.5,51.0793,51.0879,51.0278,51.0622,18127.5
2021-11-15 13:50:00,59.45,59.48,59.44,59.48,19293.0,51.0622,51.0879,51.0536,51.0879,19293.0
2021-11-15 14:00:00,59.49,59.5,59.4,59.41,17341.5,51.0965,51.1051,51.0192,51.0278,17341.5
2021-11-15 14:10:00,59.4,59.44,59.36,59.37,20095.5,51.0192,51.0536,50.9849,50.9934,20095.5
2021-11-15 14:20:00,59.37,59.37,59.33,59.33,21187.5,50.9934,50.9934,50.9591,50.9591,21187.5
2021-11-15 14:30:00,59.33,59.43,59.33,59.42,18307.5,50.9591,51.045,50.9591,51.0364,18307.5
2021-11-15 14:40:00,59.42,59.43,59.37,59.4,25159.5,51.0364,51.045,50.9934,51.0192,25159.5
2021-11-15 14:50:00,59.41,59.44,59.37,59.43,18217.5,51.0278,51.0536,50.9934,51.045,18217.5
2021-11-15 15:00:00,59.41,59.42,59.35,59.35,24157.5,51.0278,51.0364,50.9763,50.9763,24157.5
2021-11-15 15:10:00,59.33,59.41,59.33,59.37,34917.0,50.9591,51.0278,50.9591,50.9934,34917.0
2021-11-15 15:20:00,59.37,59.49,59.32,59.49,37057.5,50.9934,51.0965,50.9505,51.0965,37057.5
2021-11-15 15:30:00,59.47,59.48,59.4,59.43,37204.5,51.0793,51.0879,51.0192,51.045,37204.5
2021-11-15 15:40:00,59.45,59.49,59.4,59.4,35787.0,51.0622,51.0965,51.0192,51.0192,35787.0
2021-11-15 15:50:00,59.39,59.51,59.35,59.51,133716.0,51.0106,51.1137,50.9763,51.1137,133716.0
2021-11-16 09:30:00,59.62,59.77,59.51,59.63,31032.0,51.2082,51.337,51.1137,51.2168,31032.0
2021-11-16 09:40:00,59.71,59.77,59.51,59.73,18184.5,51.2855,51.337,51.1137,51.3026,18184.5
2021-11-16 09:50:00,59.79,59.91,59.6,59.65,236649.0,51.3542,51.4573,51.191,51.2339,236649.0
2021-11-16 10:00:00,59.63,59.75,59.62,59.68,27810.0,51.2168,51.3198,51.2082,51.2597,27810.0
2021-11-16 10:10:00,59.69,59.97,59.63,59.97,70656.0,51.2683,51.5088,51.2168,51.5088,70656.0
2021-11-16 10:20:00,59.97,60.05,59.92,60.04,22591.5,51.5088,51.5775,51.4658,51.5689,22591.5
2021-11-16 10:30:00,60.05,60.25,60.04,60.15,14173.5,51.5775,51.7493,51.5689,51.6634,14173.5
2021-11-16 10:40:00,60.11,60.14,60.01,60.03,10455.0,51.629,51.6548,51.5431,51.5603,10455.0
2021-11-16 10:50:00,60.03,60.03,59.91,59.95,7297.5,51.5603,51.5603,51.4573,51.4916,7297.5
2021-11-16 11:00:00,59.97,59.98,59.85,59.95,6930.0,51.5088,51.5174,51.4057,51.4916,6930.0
2021-11-16 11:10:00,59.95,59.95,59.89,59.9,11247.0,51.4916,51.4916,51.4401,51.4487,11247.0
2021-11-16 11:20:00,59.91,59.96,59.86,59.86,9409.5,51.4573,51.5002,51.4143,51.4143,9409.5
2021-11-16 11:30:00,59.85,59.9,59.82,59.89,45897.0,51.4057,51.4487,51.3799,51.4401,45897.0
2021-11-16 11:40:00,59.89,59.92,59.87,59.89,10011.0,51.4401,51.4658,51.4229,51.4401,10011.0
2021-11-16 11:50:00,59.89,60.01,59.89,59.99,6955.5,51.4401,51.5431,51.4401,51.526,6955.5
2021-11-16 12:00:00,60.01,60.08,59.99,60.06,11602.5,51.5431,51.6033,51.526,51.5861,11602.5
2021-11-16 12:10:00,60.06,60.08,60.01,60.03,13206.0,51.5861,51.6033,51.5431,51.5603,13206.0
2021-11-16 12:20:00,60.05,60.06,59.99,60.01,10521.0,51.5775,51.5861,51.526,51.5431,10521.0
2021-11-16 12:30:00,60.03,60.07,60.01,60.05,18417.0,51.5603,51.5947,51.5431,51.5775,18417.0
2021-11-16 12:40:00,60.05,60.14,60.04,60.09,11404.5,51.5775,51.6548,51.5689,51.6119,11404.5
2021-11-16 12:50:00,60.09,60.12,60.07,60.11,19239.0,51.6119,51.6376,51.5947,51.629,19239.0
2021-11-16 13:00:00,60.13,60.17,60.04,60.05,19203.0,51.6462,51.6806,51.5689,51.5775,19203.0
2021-11-16 13:10:00,60.04,60.15,60.04,60.08,18565.5,51.5689,51.6634,51.5689,51.6033,18565.5
2021-11-16 13:20:00,60.07,60.18,60.07,60.09,38794.5,51.5947,51.6892,51.5947,51.6119,38794.5
2021-11-16 13:30:00,60.09,60.09,59.99,60.01,10356.0,51.6119,51.6119,51.526,51.5431,10356.0
2021-11-16 13:40:00,60.01,60.03,59.91,59.94,19890.0,51.5431,51.5603,51.4573,51.483,19890.0
2021-11-16 13:50:00,59.93,59.97,59.92,59.92,27543.0,51.4744,51.5088,51.4658,51.4658,27543.0
2021-11-16 14:00:00,59.92,59.92,59.87,59.89,11635.5,51.4658,51.4658,51.4229,51.4401,11635.5
2021-11-16 14:10:00,59.88,59.91,59.86,59.87,10464.0,51.4315,51.4573,51.4143,51.4229,10464.0
2021-11-16 14:20:00,59.86,59.86,59.8,59.83,10881.0,51.4143,51.4143,51.3628,51.3885,10881.0
2021-11-16 14:30:00,59.83,59.88,59.83,59.85,16318.5,51.3885,51.4315,51.3885,51.4057,16318.5
2021-11-16 14:40:00,59.83,59.84,59.75,59.75,8469.0,51.3885,51.3971,51.3198,51.3198,8469.0
2021-11-16 14:50:00,59.75,59.79,59.72,59.75,16417.5,51.3198,51.3542,51.2941,51.3198,16417.5
2021-11-16 15:00:00,59.76,59.77,59.68,59.7,13432.5,51.3284,51.337,51.2597,51.2769,13432.5
2021-11-16 15:10:00,59.69,59.76,59.69,59.71,22102.5,51.2683,51.3284,51.2683,51.2855,22102.5
2021-11-16 15:20:00,59.71,59.74,59.69,59.73,21661.5,51.2855,51.3112,51.2683,51.3026,21661.5
2021-11-16 15:30:00,59.71,59.81,59.69,59.7,37098.0,51.2855,51.3714,51.2683,51.2769,37098.0
2021-11-16 15:40:00,59.7,59.7,59.62,59.63,41887.5,51.2769,51.2769,51.2082,51.2168,41887.5
2021-11-16 15:50:00,59.63,59.65,59.57,59.65,170329.5,51.2168,51.2339,51.1652,51.2339,170329.5
2021-11-17 09:30:00,59.38,59.55,59.08,59.2,28798.5,51.002,51.148,50.7444,50.8474,28798.5
2021-11-17 09:40:00,59.17,59.54,59.11,59.29,20520.0,50.8217,51.1395,50.7701,50.9247,20520.0
2021-11-17 09:50:00,59.32,59.39,59.22,59.24,17884.5,50.9505,51.0106,50.8646,50.8818,17884.5
2021-11-17 10:00:00,59.21,59.37,59.17,59.25,18147.0,50.856,50.9934,50.8217,50.8904,18147.0
2021-11-17 10:10:00,59.27,59.3,59.01,59.01,21754.5,50.9075,50.9333,50.6842,50.6842,21754.5
2021-11-17 10:20:00,59.01,59.03,58.79,58.88,29311.5,50.6842,50.7014,50.4953,50.5726,29311.5
2021-11-17 10:30:00,58.86,59.17,58.86,59.11,27865.5,50.5554,50.8217,50.5554,50.7701,27865.5
2021-11-17 10:40:00,59.09,59.09,59.02,59.09,65305.5,50.7529,50.7529,50.6928,50.7529,65305.5
2021-11-17 10:50:00,59.07,59.23,59.07,59.21,19576.5,50.7358,50.8732,50.7358,50.856,19576.5
2021-11-17 11:00:00,59.19,59.19,59.08,59.13,11172.0,50.8388,50.8388,50.7444,50.7873,11172.0
2021-11-17 11:10:00,59.15,59.19,59.09,59.09,16240.5,50.8045,50.8388,50.7529,50.7529,16240.5
2021-11-17 11:20:00,59.08,59.09,58.96,58.97,13942.5,50.7444,50.7529,50.6413,50.6499,13942.5
2021-11-17 11:30:00,58.96,59.02,58.91,58.93,11088.0,50.6413,50.6928,50.5983,50.6155,11088.0
2021-11-17 11:40:00,58.93,58.95,58.88,58.92,13726.5,50.6155,50.6327,50.5726,50.6069,13726.5
2021-11-17 11:50:00,58.93,58.97,58.87,58.95,60783.0,50.6155,50.6499,50.564,50.6327,60783.0
2021-11-17 12:00:00,58.95,58.97,58.91,58.92,10636.5,50.6327,50.6499,50.5983,50.6069,10636.5
2021-11-17 12:10:00,58.92,59.02,58.84,59.02,13419.0,50.6069,50.6928,50.5382,50.6928,13419.0
2021-11-17 12:20:00,59.04,59.04,58.93,58.93,12981.0,50.71,50.71,50.6155,50.6155,12981.0
2021-11-17 12:30:00,58.94,58.99,58.89,58.97,8274.0,50.6241,50.6671,50.5812,50.6499,8274.0
2021-11-17 12:40:00,58.99,59.03,58.95,59.02,9810.0,50.6671,50.7014,50.6327,50.6928,9810.0
2021-11-17 12:50:00,59.01,59.02,58.95,58.96,14851.5,50.6842,50.6928,50.6327,50.6413,14851.5
2021-11-17 13:00:00,58.97,59.04,58.95,59.02,9235.5,50.6499,50.71,50.6327,50.6928,9235.5
2021-11-17 13:10:00,59.01,59.05,58.96,59.02,13080.0,50.6842,50.7186,50.6413,50.6928,13080.0
2021-11-17 13:20:00,59.04,59.04,58.99,58.99,6216.0,50.71,50.71,50.6671,50.6671,6216.0
2021-11-17 13:30:00,58.99,59.07,58.97,59.05,11902.5,50.6671,50.7358,50.6499,50.7186,11902.5
2021-11-17 13:40:00,59.08,59.08,58.99,59.05,14893.5,50.7444,50.7444,50.6671,50.7186,14893.5
2021-11-17 13:50:00,59.05,59.05,59.0,59.04,8116.5,50.7186,50.7186,50.6756,50.71,8116.5
2021-11-17 14:00:00,59.03,59.03,58.96,58.99,10614.0,50.7014,50.7014,50.6413,50.6671,10614.0
2021-11-17 14:10:00,58.98,59.06,58.94,59.06,42810.0,50.6585,50.7272,50.6241,50.7272,42810.0
2021-11-17 14:20:00,59.05,59.06,59.0,59.05,28641.0,50.7186,50.7272,50.6756,50.7186,28641.0
2021-11-17 14:30:00,59.05,59.07,59.03,59.07,16591.5,50.7186,50.7358,50.7014,50.7358,16591.5
2021-11-17 14:40:00,59.09,59.11,59.06,59.1,10768.5,50.7529,50.7701,50.7272,50.7615,10768.5
2021-11-17 14:50:00,59.09,59.1,59.06,59.1,15676.5,50.7529,50.7615,50.7272,50.7615,15676.5
2021-11-17 15:00:00,59.09,59.13,59.05,59.13,17953.5,50.7529,50.7873,50.7186,50.7873,17953.5
2021-11-17 15:10:00,59.13,59.13,59.06,59.1,18430.5,50.7873,50.7873,50.7272,50.7615,18430.5
2021-11-17 15:20:00,59.11,59.15,59.09,59.12,22297.5,50.7701,50.8045,50.7529,50.7787,22297.5
2021-11-17 15:30:00,59.11,59.18,59.08,59.17,37263.0,50.7701,50.8302,50.7444,50.8217,37263.0
2021-11-17 15:40:00,59.17,59.29,59.17,59.26,39966.0,50.8217,50.9247,50.8217,50.899,39966.0
2021-11-17 15:50:00,59.23,59.33,59.21,59.33,107566.5,50.8732,50.9591,50.856,50.9591,107566.5
2021-11-18 09:30:00,59.21,59.22,58.93,59.01,62328.0,50.856,50.8646,50.6155,50.6842,62328.0
2021-11-18 09:40:00,59.01,59.13,58.74,58.92,62781.0,50.6842,50.7873,50.4523,50.6069,62781.0
2021-11-18 09:50:00,58.93,59.07,58.84,58.97,73617.0,50.6155,50.7358,50.5382,50.6499,73617.0
2021-11-18 10:00:00,58.91,58.91,58.62,58.76,20409.0,50.5983,50.5983,50.3493,50.4695,20409.0
2021-11-18 10:10:00,58.75,58.75,58.51,58.53,19536.0,50.4609,50.4609,50.2548,50.272,19536.0
2021-11-18 10:20:00,58.55,58.62,58.43,58.44,15586.5,50.2891,50.3493,50.1861,50.1947,15586.5
2021-11-18 10:30:00,58.49,58.66,58.48,58.57,13335.0,50.2376,50.3836,50.229,50.3063,13335.0
2021-11-18 10:40:00,58.57,58.62,58.47,58.56,16107.0,50.3063,50.3493,50.2204,50.2977,16107.0
2021-11-18 10:50:00,58.56,58.63,58.53,58.58,14779.5,50.2977,50.3578,50.272,50.3149,14779.5
2021-11-18 11:00:00,58.6,58.61,58.35,58.4,11478.0,50.3321,50.3407,50.1174,50.1603,11478.0
2021-11-18 11:10:00,58.4,58.47,58.36,58.37,11893.5,50.1603,50.2204,50.1259,50.1345,11893.5
2021-11-18 11:20:00,58.36,58.38,58.15,58.15,18126.0,50.1259,50.1431,49.9456,49.9456,18126.0
2021-11-18 11:30:00,58.17,58.41,58.17,58.29,21837.0,49.9627,50.1689,49.9627,50.0658,21837.0
2021-11-18 11:40:00,58.32,58.37,58.27,58.31,15321.0,50.0916,50.1345,50.0486,50.083,15321.0
2021-11-18 11:50:00,58.33,58.4,58.29,58.34,19080.0,50.1002,50.1603,50.0658,50.1088,19080.0
2021-11-18 12:00:00,58.39,58.46,58.29,58.29,16483.5,50.1517,50.2118,50.0658,50.0658,16483.5
2021-11-18 12:10:00,58.29,58.33,58.19,58.19,13459.5,50.0658,50.1002,49.9799,49.9799,13459.5
2021-11-18 12:20:00,58.16,58.25,58.16,58.2,10033.5,49.9542,50.0315,49.9542,49.9885,10033.5
2021-11-18 12:30:00,58.23,58.29,58.13,58.13,16209.0,50.0143,50.0658,49.9284,49.9284,16209.0
2021-11-18 12:40:00,58.15,58.24,58.15,58.21,16824.0,49.9456,50.0229,49.9456,49.9971,16824.0
2021-11-18 12:50:00,58.22,58.25,58.18,58.22,10282.5,50.0057,50.0315,49.9713,50.0057,10282.5
2021-11-18 13:00:00,58.2,58.23,58.15,58.17,13128.0,49.9885,50.0143,49.9456,49.9627,13128.0
2021-11-18 13:10:00,58.17,58.19,58.11,58.13,15063.0,49.9627,49.9799,49.9112,49.9284,15063.0
2021-11-18 13:20:00,58.13,58.17,58.0,58.03,21880.5,49.9284,49.9627,49.8167,49.8425,21880.5
2021-11-18 13:30:00,58.02,58.05,57.97,57.99,20026.5,49.8339,49.8597,49.791,49.8081,20026.5
2021-11-18 13:40:00,57.99,58.11,57.98,58.09,15027.0,49.8081,49.9112,49.7996,49.894,15027.0
2021-11-18 13:50:00,58.09,58.11,58.04,58.09,21847.5,49.894,49.9112,49.8511,49.894,21847.5
2021-11-18 14:00:00,58.09,58.09,58.04,58.08,13831.5,49.894,49.894,49.8511,49.8854,13831.5
2021-11-18 14:10:00,58.08,58.08,58.03,58.05,10912.5,49.8854,49.8854,49.8425,49.8597,10912.5
2021-11-18 14:20:00,58.03,58.03,57.97,58.03,17206.5,49.8425,49.8425,49.791,49.8425,17206.5
2021-11-18 14:30:00,58.03,58.07,57.98,57.99,17095.5,49.8425,49.8769,49.7996,49.8081,17095.5
2021-11-18 14:40:00,58.0,58.03,57.99,58.03,14305.5,49.8167,49.8425,49.8081,49.8425,14305.5
2021-11-18 14:50:00,58.02,58.03,57.98,58.02,10251.0,49.8339,49.8425,49.7996,49.8339,10251.0
2021-11-18 15:00:00,58.03,58.08,58.01,58.01,22201.5,49.8425,49.8854,49.8253,49.8253,22201.5
2021-11-18 15:10:00,58.03,58.03,57.95,57.99,26190.0,49.8425,49.8425,49.7738,49.8081,26190.0
2021-11-18 15:20:00,57.99,58.03,57.96,58.03,17935.5,49.8081,49.8425,49.7824,49.8425,17935.5
2021-11-18 15:30:00,58.02,58.02,57.87,57.89,48451.5,49.8339,49.8339,49.7051,49.7223,48451.5
2021-11-18 15:40:00,57.89,58.08,57.88,57.98,231823.5,49.7223,49.8854,49.7137,49.7996,231823.5
2021-11-18 15:50:00,58.02,58.07,57.88,58.01,259680.0,49.8339,49.8769,49.7137,49.8253,259680.0
2021-11-19 09:30:00,57.77,57.91,57.28,57.31,171049.5,49.6192,49.7394,49.1983,49.2241,171049.5
2021-11-19 09:40:00,57.31,57.47,57.23,57.41,36391.5,49.2241,49.3615,49.1554,49.31,36391.5
2021-11-19 09:50:00,57.31,57.33,57.14,57.33,33526.5,49.2241,49.2413,49.0781,49.2413,33526.5
2021-11-19 10:00:00,57.39,57.43,57.07,57.08,50739.0,49.2928,49.3272,49.0179,49.0265,50739.0
2021-11-19 10:10:00,57.05,57.21,57.02,57.19,37255.5,49.0008,49.1382,48.975,49.121,37255.5
2021-11-19 10:20:00,57.17,57.22,56.96,56.97,29040.0,49.1038,49.1468,48.9235,48.9321,29040.0
2021-11-19 10:30:00,56.97,57.15,56.96,57.15,48886.5,48.9321,49.0867,48.9235,49.0867,48886.5
2021-11-19 10:40:00,57.15,57.31,57.09,57.27,28692.0,49.0867,49.2241,49.0351,49.1897,28692.0
2021-11-19 10:50:00,57.27,57.29,57.17,57.24,25092.0,49.1897,49.2069,49.1038,49.164,25092.0
2021-11-19 11:00:00,57.23,57.33,57.22,57.32,10176.0,49.1554,49.2413,49.1468,49.2327,10176.0
2021-11-19 11:10:00,57.34,57.47,57.33,57.45,11763.0,49.2499,49.3615,49.2413,49.3443,11763.0
2021-11-19 11:20:00,57.46,57.49,57.37,57.41,16636.5,49.3529,49.3787,49.2756,49.31,16636.5
2021-11-19 11:30:00,57.41,57.59,57.41,57.58,23569.5,49.31,49.4646,49.31,49.456,23569.5
2021-11-19 11:40:00,57.58,57.65,57.57,57.59,29911.5,49.456,49.5161,49.4474,49.4646,29911.5
2021-11-19 11:50:00,57.6,57.71,57.59,57.63,14284.5,49.4732,49.5676,49.4646,49.4989,14284.5
2021-11-19 12:00:00,57.63,57.66,57.58,57.64,19326.0,49.4989,49.5247,49.456,49.5075,19326.0
2021-11-19 12:10:00,57.65,57.73,57.59,57.69,25408.5,49.5161,49.5848,49.4646,49.5505,25408.5
2021-11-19 12:20:00,57.71,57.72,57.67,57.7,24141.0,49.5676,49.5762,49.5333,49.5591,24141.0
2021-11-19 12:30:00,57.71,57.91,57.69,57.87,14577.0,49.5676,49.7394,49.5505,49.7051,14577.0
2021-11-19 12:40:00,57.86,57.87,57.73,57.77,12408.0,49.6965,49.7051,49.5848,49.6192,12408.0
2021-11-19 12:50:00,57.75,57.83,57.75,57.76,9900.0,49.602,49.6707,49.602,49.6106,9900.0
2021-11-19 13:00:00,57.76,57.8,57.73,57.78,15229.5,49.6106,49.645,49.5848,49.6278,15229.5
2021-11-19 13:10:00,57.77,57.78,57.69,57.73,53517.0,49.6192,49.6278,49.5505,49.5848,53517.0
2021-11-19 13:20:00,57.72,57.76,57.65,57.65,15747.0,49.5762,49.6106,49.5161,49.5161,15747.0
2021-11-19 13:30:00,57.66,57.75,57.66,57.72,16119.0,49.5247,49.602,49.5247,49.5762,16119.0
2021-11-19 13:40:00,57.72,57.77,57.69,57.77,13957.5,49.5762,49.6192,49.5505,49.6192,13957.5
2021-11-19 13:50:00,57.77,57.83,57.77,57.79,10591.5,49.6192,49.6707,49.6192,49.6364,10591.5
2021-11-19 14:00:00,57.8,57.96,57.8,57.83,22407.0,49.645,49.7824,49.645,49.6707,22407.0
2021-11-19 14:10:00,57.85,57.89,57.82,57.82,9127.5,49.6879,49.7223,49.6621,49.6621,9127.5
2021-11-19 14:20:00,57.84,57.84,57.72,57.72,19446.0,49.6793,49.6793,49.5762,49.5762,19446.0
2021-11-19 14:30:00,57.75,57.77,57.69,57.71,39747.0,49.602,49.6192,49.5505,49.5676,39747.0
2021-11-19 14:40:00,57.71,57.75,57.69,57.71,15634.5,49.5676,49.602,49.5505,49.5676,15634.5
2021-11-19 14:50:00,57.72,57.86,57.72,57.83,23460.0,49.5762,49.6965,49.5762,49.6707,23460.0
2021-11-19 15:00:00,57.82,57.87,57.8,57.82,18756.0,49.6621,49.7051,49.645,49.6621,18756.0
2021-11-19 15:10:00,57.81,57.83,57.77,57.78,13579.5,49.6535,49.6707,49.6192,49.6278,13579.5
2021-11-19 15:20:00,57.78,57.83,57.71,57.81,18082.5,49.6278,49.6707,49.5676,49.6535,18082.5
2021-11-19 15:30:00,57.81,57.95,57.79,57.83,30589.5,49.6535,49.7738,49.6364,49.6707,30589.5
2021-11-19 15:40:00,57.84,57.86,57.75,57.77,46983.0,49.6793,49.6965,49.602,49.6192,46983.0
2021-11-19 15:50:00,57.77,57.77,57.47,57.59,326173.5,49.6192,49.6192,49.3615,49.4646,326173.5
2021-11-22 09:30:00,57.55,57.6,57.27,57.52,51709.5,49.4302,49.4732,49.1897,49.4045,51709.5
2021-11-22 09:40:00,57.52,57.68,57.39,57.68,34572.0,49.4045,49.5419,49.2928,49.5419,34572.0
2021-11-22 09:50:00,57.69,57.94,57.58,57.94,23230.5,49.5505,49.7652,49.456,49.7652,23230.5
2021-11-22 10:00:00,58.01,58.36,57.96,58.36,67747.5,49.8253,50.1259,49.7824,50.1259,67747.5
2021-11-22 10:10:00,58.36,58.43,58.22,58.29,114666.0,50.1259,50.1861,50.0057,50.0658,114666.0
2021-11-22 10:20:00,58.29,58.42,58.13,58.26,177834.0,50.0658,50.1775,49.9284,50.04,177834.0
2021-11-22 10:30:00,58.26,58.59,58.25,58.59,142770.0,50.04,50.3235,50.0315,50.3235,142770.0
2021-11-22 10:40:00,58.59,58.74,58.54,58.74,272049.0,50.3235,50.4523,50.2805,50.4523,272049.0
2021-11-22 10:50:00,58.73,58.93,58.73,58.9,234645.0,50.4437,50.6155,50.4437,50.5898,234645.0
2021-11-22 11:00:00,58.92,59.28,58.92,59.27,200341.5,50.6069,50.9161,50.6069,50.9075,200341.5
2021-11-22 11:10:00,59.25,59.61,59.25,59.61,248733.0,50.8904,51.1996,50.8904,51.1996,248733.0
2021-11-22 11:20:00,59.63,59.85,59.56,59.61,165774.0,51.2168,51.4057,51.1566,51.1996,165774.0
2021-11-22 11:30:00,59.63,59.63,59.41,59.56,57250.5,51.2168,51.2168,51.0278,51.1566,57250.5
2021-11-22 11:40:00,59.56,59.69,59.47,59.49,32398.5,51.1566,51.2683,51.0793,51.0965,32398.5
2021-11-22 11:50:00,59.53,59.6,59.37,59.45,42198.0,51.1309,51.191,50.9934,51.0622,42198.0
2021-11-22 12:00:00,59.45,59.7,59.43,59.69,57385.5,51.0622,51.2769,51.045,51.2683,57385.5
2021-11-22 12:10:00,59.69,59.75,59.57,59.6,33586.5,51.2683,51.3198,51.1652,51.191,33586.5
2021-11-22 12:20:00,59.6,59.77,59.6,59.67,66990.0,51.191,51.337,51.191,51.2511,66990.0
2021-11-22 12:30:00,59.67,59.71,59.57,59.65,38508.0,51.2511,51.2855,51.1652,51.2339,38508.0
2021-11-22 12:40:00,59.65,59.75,59.63,59.74,59316.0,51.2339,51.3198,51.2168,51.3112,59316.0
2021-11-22 12:50:00,59.75,59.84,59.71,59.81,33003.0,51.3198,51.3971,51.2855,51.3714,33003.0
2021-11-22 13:00:00,59.81,59.91,59.75,59.84,58467.0,51.3714,51.4573,51.3198,51.3971,58467.0
2021-11-22 13:10:00,59.85,59.97,59.85,59.89,49975.5,51.4057,51.5088,51.4057,51.4401,49975.5
2021-11-22 13:20:00,59.88,59.95,59.83,59.86,74922.0,51.4315,51.4916,51.3885,51.4143,74922.0
2021-11-22 13:30:00,59.86,59.99,59.85,59.97,44179.5,51.4143,51.526,51.4057,51.5088,44179.5
2021-11-22 13:40:00,59.96,60.03,59.93,60.02,136276.5,51.5002,51.5603,51.4744,51.5517,136276.5
2021-11-22 13:50:00,60.01,60.05,59.97,60.01,44032.5,51.5431,51.5775,51.5088,51.5431,44032.5
2021-11-22 14:00:00,60.0,60.09,59.78,59.81,146518.5,51.5346,51.6119,51.3456,51.3714,146518.5
2021-11-22 14:10:00,59.81,59.81,59.55,59.59,40659.0,51.3714,51.3714,51.148,51.1824,40659.0
2021-11-22 14:20:00,59.58,59.71,59.57,59.6,76281.0,51.1738,51.2855,51.1652,51.191,76281.0
2021-11-22 14:30:00,59.6,59.66,59.54,59.61,38091.0,51.191,51.2425,51.1395,51.1996,38091.0
2021-11-22 14:40:00,59.61,59.69,59.47,59.61,43422.0,51.1996,51.2683,51.0793,51.1996,43422.0
2021-11-22 14:50:00,59.61,59.61,59.51,59.55,32296.5,51.1996,51.1996,51.1137,51.148,32296.5
2021-11-22 15:00:00,59.55,59.61,59.48,59.55,68523.0,51.148,51.1996,51.0879,51.148,68523.0
2021-11-22 15:10:00,59.55,59.56,59.43,59.47,97257.0,51.148,51.1566,51.045,51.0793,97257.0
2021-11-22 15:20:00,59.49,59.62,59.49,59.56,60243.0,51.0965,51.2082,51.0965,51.1566,60243.0
2021-11-22 15:30:00,59.54,59.59,59.51,59.58,68965.5,51.1395,51.1824,51.1137,51.1738,68965.5
2021-11-22 15:40:00,59.58,59.6,59.29,59.4,260656.5,51.1738,51.191,50.9247,51.0192,260656.5
2021-11-22 15:50:00,59.4,59.41,59.17,59.19,378171.0,51.0192,51.0278,50.8217,50.8388,378171.0
2021-11-23 09:30:00,59.01,59.29,58.91,59.06,39820.5,50.6842,50.9247,50.5983,50.7272,39820.5
2021-11-23 09:40:00,59.12,59.25,58.97,59.09,23280.0,50.7787,50.8904,50.6499,50.7529,23280.0
2021-11-23 09:50:00,59.08,59.23,59.02,59.13,15130.5,50.7444,50.8732,50.6928,50.7873,15130.5
2021-11-23 10:00:00,59.06,59.31,59.05,59.27,29203.5,50.7272,50.9419,50.7186,50.9075,29203.5
2021-11-23 10:10:00,59.27,59.41,59.27,59.36,17776.5,50.9075,51.0278,50.9075,50.9849,17776.5
2021-11-23 10:20:00,59.35,59.39,59.26,59.28,57516.0,50.9763,51.0106,50.899,50.9161,57516.0
2021-11-23 10:30:00,59.27,59.33,59.2,59.25,55680.0,50.9075,50.9591,50.8474,50.8904,55680.0
2021-11-23 10:40:00,59.28,59.52,59.28,59.45,9949.5,50.9161,51.1223,50.9161,51.0622,9949.5
2021-11-23 10:50:00,59.43,59.43,59.33,59.39,14356.5,51.045,51.045,50.9591,51.0106,14356.5
2021-11-23 11:00:00,59.39,59.4,59.26,59.26,28980.0,51.0106,51.0192,50.899,50.899,28980.0
2021-11-23 11:10:00,59.3,59.43,59.29,59.33,21976.5,50.9333,51.045,50.9247,50.9591,21976.5
2021-11-23 11:20:00,59.36,59.42,59.35,59.39,24219.0,50.9849,51.0364,50.9763,51.0106,24219.0
2021-11-23 11:30:00,59.41,59.52,59.33,59.41,15135.0,51.0278,51.1223,50.9591,51.0278,15135.0
2021-11-23 11:40:00,59.37,59.51,59.33,59.47,15438.0,50.9934,51.1137,50.9591,51.0793,15438.0
2021-11-23 11:50:00,59.46,59.48,59.38,59.4,5902.5,51.0707,51.0879,51.002,51.0192,5902.5
2021-11-23 12:00:00,59.4,59.4,59.33,59.37,12576.0,51.0192,51.0192,50.9591,50.9934,12576.0
2021-11-23 12:10:00,59.39,59.41,59.33,59.37,8452.5,51.0106,51.0278,50.9591,50.9934,8452.5
2021-11-23 12:20:00,59.36,59.46,59.35,59.43,5358.0,50.9849,51.0707,50.9763,51.045,5358.0
2021-11-23 12:30:00,59.4,59.41,59.33,59.35,12387.0,51.0192,51.0278,50.9591,50.9763,12387.0
2021-11-23 12:40:00,59.35,59.41,59.35,59.39,7444.5,50.9763,51.0278,50.9763,51.0106,7444.5
2021-11-23 12:50:00,59.37,59.38,59.33,59.36,24919.5,50.9934,51.002,50.9591,50.9849,24919.5
2021-11-23 13:00:00,59.35,59.51,59.34,59.48,15913.5,50.9763,51.1137,50.9677,51.0879,15913.5
2021-11-23 13:10:00,59.48,59.6,59.47,59.49,15621.0,51.0879,51.191,51.0793,51.0965,15621.0
2021-11-23 13:20:00,59.5,59.62,59.49,59.6,8323.5,51.1051,51.2082,51.0965,51.191,8323.5
2021-11-23 13:30:00,59.58,59.68,59.57,59.62,27658.5,51.1738,51.2597,51.1652,51.2082,27658.5
2021-11-23 13:40:00,59.62,59.67,59.6,59.65,25888.5,51.2082,51.2511,51.191,51.2339,25888.5
2021-11-23 13:50:00,59.65,59.79,59.64,59.7,35314.5,51.2339,51.3542,51.2253,51.2769,35314.5
2021-11-23 14:00:00,59.7,59.8,59.69,59.8,44023.5,51.2769,51.3628,51.2683,51.3628,44023.5
2021-11-23 14:10:00,59.8,59.89,59.77,59.77,24933.0,51.3628,51.4401,51.337,51.337,24933.0
2021-11-23 14:20:00,59.78,59.94,59.77,59.86,19732.5,51.3456,51.483,51.337,51.4143,19732.5
2021-11-23 14:30:00,59.87,59.89,59.8,59.85,29338.5,51.4229,51.4401,51.3628,51.4057,29338.5
2021-11-23 14:40:00,59.85,60.06,59.83,60.06,125665.5,51.4057,51.5861,51.3885,51.5861,125665.5
2021-11-23 14:50:00,60.03,60.09,59.98,60.01,27348.0,51.5603,51.6119,51.5174,51.5431,27348.0
2021-11-23 15:00:00,60.01,60.06,59.97,60.04,56184.0,51.5431,51.5861,51.5088,51.5689,56184.0
2021-11-23 15:10:00,60.03,60.04,59.98,59.99,97251.0,51.5603,51.5689,51.5174,51.526,97251.0
2021-11-23 15:20:00,59.99,60.03,59.95,60.01,39684.0,51.526,51.5603,51.4916,51.5431,39684.0
2021-11-23 15:30:00,60.0,60.08,59.97,60.0,58144.5,51.5346,51.6033,51.5088,51.5346,58144.5
2021-11-23 15:40:00,60.01,60.09,59.91,59.92,70390.5,51.5431,51.6119,51.4573,51.4658,70390.5
2021-11-23 15:50:00,59.93,60.01,59.89,59.97,271876.5,51.4744,51.5431,51.4401,51.5088,271876.5
2021-11-24 09:30:00,59.92,60.09,59.56,59.8,44922.0,51.4658,51.6119,51.1566,51.3628,44922.0
2021-11-24 09:40:00,59.75,60.05,59.72,59.72,17308.5,51.3198,51.5775,51.2941,51.2941,17308.5
2021-11-24 09:50:00,59.78,59.84,59.31,59.44,37593.0,51.3456,51.3971,50.9419,51.0536,37593.0
2021-11-24 10:00:00,59.42,59.55,59.32,59.42,39625.5,51.0364,51.148,50.9505,51.0364,39625.5
2021-11-24 10:10:00,59.45,59.46,59.31,59.37,34986.0,51.0622,51.0707,50.9419,50.9934,34986.0
2021-11-24 10:20:00,59.39,59.54,59.33,59.43,16864.5,51.0106,51.1395,50.9591,51.045,16864.5
2021-11-24 10:30:00,59.41,59.41,59.13,59.15,19966.5,51.0278,51.0278,50.7873,50.8045,19966.5
2021-11-24 10:40:00,59.18,59.2,59.03,59.13,22090.5,50.8302,50.8474,50.7014,50.7873,22090.5
2021-11-24 10:50:00,59.11,59.23,59.02,59.21,20608.5,50.7701,50.8732,50.6928,50.856,20608.5
2021-11-24 11:00:00,59.21,59.27,59.09,59.27,26593.5,50.856,50.9075,50.7529,50.9075,26593.5
2021-11-24 11:10:00,59.29,59.41,59.28,59.41,17031.0,50.9247,51.0278,50.9161,51.0278,17031.0
2021-11-24 11:20:00,59.44,59.44,59.25,59.29,15430.5,51.0536,51.0536,50.8904,50.9247,15430.5
2021-11-24 11:30:00,59.28,59.33,59.15,59.22,18423.0,50.9161,50.9591,50.8045,50.8646,18423.0
2021-11-24 11:40:00,59.22,59.31,59.17,59.27,14745.0,50.8646,50.9419,50.8217,50.9075,14745.0
2021-11-24 11:50:00,59.27,59.27,59.15,59.19,15870.0,50.9075,50.9075,50.8045,50.8388,15870.0
2021-11-24 12:00:00,59.19,59.34,59.17,59.32,22536.0,50.8388,50.9677,50.8217,50.9505,22536.0
2021-11-24 12:10:00,59.33,59.33,59.24,59.27,18757.5,50.9591,50.9591,50.8818,50.9075,18757.5
2021-11-24 12:20:00,59.27,59.35,59.27,59.34,14509.5,50.9075,50.9763,50.9075,50.9677,14509.5
2021-11-24 12:30:00,59.33,59.39,59.3,59.31,11833.5,50.9591,51.0106,50.9333,50.9419,11833.5
2021-11-24 12:40:00,59.33,59.36,59.29,59.36,14998.5,50.9591,50.9849,50.9247,50.9849,14998.5
2021-11-24 12:50:00,59.35,59.39,59.33,59.34,10393.5,50.9763,51.0106,50.9591,50.9677,10393.5
2021-11-24 13:00:00,59.36,59.37,59.32,59.37,11917.5,50.9849,50.9934,50.9505,50.9934,11917.5
2021-11-24 13:10:00,59.35,59.37,59.25,59.25,14941.5,50.9763,50.9934,50.8904,50.8904,14941.5
2021-11-24 13:20:00,59.24,59.31,59.23,59.27,13905.0,50.8818,50.9419,50.8732,50.9075,13905.0
2021-11-24 13:30:00,59.28,59.3,59.24,59.25,14863.5,50.9161,50.9333,50.8818,50.8904,14863.5
2021-11-24 13:40:00,59.24,59.31,59.19,59.28,44383.5,50.8818,50.9419,50.8388,50.9161,44383.5
2021-11-24 13:50:00,59.27,59.27,59.2,59.21,22668.0,50.9075,50.9075,50.8474,50.856,22668.0
2021-11-24 14:00:00,59.22,59.29,58.92,58.92,38527.5,50.8646,50.9247,50.6069,50.6069,38527.5
2021-11-24 14:10:00,58.97,59.07,58.91,59.06,13881.0,50.6499,50.7358,50.5983,50.7272,13881.0
2021-11-24 14:20:00,59.07,59.07,58.99,59.0,19453.5,50.7358,50.7358,50.6671,50.6756,19453.5
2021-11-24 14:30:00,59.01,59.15,59.01,59.15,11151.0,50.6842,50.8045,50.6842,50.8045,11151.0
2021-11-24 14:40:00,59.15,59.21,59.07,59.17,17331.0,50.8045,50.856,50.7358,50.8217,17331.0
2021-11-24 14:50:00,59.17,59.27,59.17,59.25,27889.5,50.8217,50.9075,50.8217,50.8904,27889.5
2021-11-24 15:00:00,59.25,59.34,59.2,59.32,25992.0,50.8904,50.9677,50.8474,50.9505,25992.0
2021-11-24 15:10:00,59.33,59.33,59.19,59.22,23367.0,50.9591,50.9591,50.8388,50.8646,23367.0
2021-11-24 15:20:00,59.22,59.24,59.11,59.19,20017.5,50.8646,50.8818,50.7701,50.8388,20017.5
2021-11-24 15:30:00,59.19,59.23,59.13,59.23,34620.0,50.8388,50.8732,50.7873,50.8732,34620.0
2021-11-24 15:40:00,59.23,59.23,59.06,59.07,53524.5,50.8732,50.8732,50.7272,50.7358,53524.5
2021-11-24 15:50:00,59.07,59.17,59.01,59.13,125868.0,50.7358,50.8217,50.6842,50.7873,125868.0
2021-11-26 09:30:00,57.85,58.14,57.61,58.01,45786.0,49.6879,49.937,49.4818,49.8253,45786.0
2021-11-26 09:40:00,58.05,58.06,57.61,57.67,24759.0,49.8597,49.8683,49.4818,49.5333,24759.0
2021-11-26 09:50:00,57.63,57.71,57.45,57.57,29472.0,49.4989,49.5676,49.3443,49.4474,29472.0
2021-11-26 10:00:00,57.52,57.65,57.47,57.54,34200.0,49.4045,49.5161,49.3615,49.4216,34200.0
2021-11-26 10:10:00,57.51,57.51,57.27,57.43,34654.5,49.3959,49.3959,49.1897,49.3272,34654.5
2021-11-26 10:20:00,57.49,57.8,57.49,57.75,14082.0,49.3787,49.645,49.3787,49.602,14082.0
2021-11-26 10:30:00,57.79,57.97,57.71,57.89,20019.0,49.6364,49.791,49.5676,49.7223,20019.0
2021-11-26 10:40:00,57.89,57.96,57.71,57.82,21463.5,49.7223,49.7824,49.5676,49.6621,21463.5
2021-11-26 10:50:00,57.8,57.82,57.59,57.67,19635.0,49.645,49.6621,49.4646,49.5333,19635.0
2021-11-26 11:00:00,57.65,57.69,57.53,57.61,20449.5,49.5161,49.5505,49.413,49.4818,20449.5
2021-11-26 11:10:00,57.61,57.69,57.5,57.55,34462.5,49.4818,49.5505,49.3873,49.4302,34462.5
2021-11-26 11:20:00,57.55,57.57,57.39,57.45,23191.5,49.4302,49.4474,49.2928,49.3443,23191.5
2021-11-26 11:30:00,57.45,57.57,57.34,57.55,27418.5,49.3443,49.4474,49.2499,49.4302,27418.5
2021-11-26 11:40:00,57.53,57.61,57.45,57.57,26050.5,49.413,49.4818,49.3443,49.4474,26050.5
2021-11-26 11:50:00,57.55,57.59,57.39,57.57,27786.0,49.4302,49.4646,49.2928,49.4474,27786.0
2021-11-26 12:00:00,57.58,57.73,57.48,57.67,25311.0,49.456,49.5848,49.3701,49.5333,25311.0
2021-11-26 12:10:00,57.7,57.87,57.65,57.66,22479.0,49.5591,49.7051,49.5161,49.5247,22479.0
2021-11-26 12:20:00,57.66,57.75,57.63,57.75,26080.5,49.5247,49.602,49.4989,49.602,26080.5
2021-11-26 12:30:00,57.77,58.03,57.77,57.96,29856.0,49.6192,49.8425,49.6192,49.7824,29856.0
2021-11-26 12:40:00,57.94,57.97,57.67,57.67,43902.0,49.7652,49.791,49.5333,49.5333,43902.0
2021-11-26 12:50:00,57.65,57.79,57.38,57.69,210399.0,49.5161,49.6364,49.2842,49.5505,210399.0
2021-11-29 09:30:00,57.92,58.01,57.32,57.41,52521.0,49.748,49.8253,49.2327,49.31,52521.0
2021-11-29 09:40:00,57.41,57.42,57.15,57.21,40644.0,49.31,49.3186,49.0867,49.1382,40644.0
2021-11-29 09:50:00,57.17,57.23,57.02,57.09,27724.5,49.1038,49.1554,48.975,49.0351,27724.5
2021-11-29 10:00:00,57.16,57.36,57.09,57.15,18642.0,49.0952,49.267,49.0351,49.0867,18642.0
2021-11-29 10:10:00,57.19,57.38,57.19,57.37,15543.0,49.121,49.2842,49.121,49.2756,15543.0
2021-11-29 10:20:00,57.38,57.38,57.09,57.2,14391.0,49.2842,49.2842,49.0351,49.1296,14391.0
2021-11-29 10:30:00,57.18,57.34,57.09,57.15,24499.5,49.1124,49.2499,49.0351,49.0867,24499.5
2021-11-29 10:40:00,57.15,57.15,57.01,57.04,12564.0,49.0867,49.0867,48.9664,48.9922,12564.0
2021-11-29 10:50:00,57.06,57.07,56.97,57.0,21969.0,49.0094,49.0179,48.9321,48.9578,21969.0
2021-11-29 11:00:00,57.01,57.39,57.01,57.31,18411.0,48.9664,49.2928,48.9664,49.2241,18411.0
2021-11-29 11:10:00,57.31,57.45,57.27,57.35,14944.5,49.2241,49.3443,49.1897,49.2584,14944.5
2021-11-29 11:20:00,57.34,57.4,57.15,57.15,15646.5,49.2499,49.3014,49.0867,49.0867,15646.5
2021-11-29 11:30:00,57.13,57.38,57.13,57.38,30570.0,49.0695,49.2842,49.0695,49.2842,30570.0
2021-11-29 11:40:00,57.37,57.53,57.35,57.46,9963.0,49.2756,49.413,49.2584,49.3529,9963.0
2021-11-29 11:50:00,57.45,57.52,57.33,57.44,101304.0,49.3443,49.4045,49.2413,49.3357,101304.0
2021-11-29 12:00:00,57.4,57.49,57.39,57.43,22525.5,49.3014,49.3787,49.2928,49.3272,22525.5
2021-11-29 12:10:00,57.47,57.56,57.4,57.56,93016.5,49.3615,49.4388,49.3014,49.4388,93016.5
2021-11-29 12:20:00,57.55,57.6,57.5,57.54,22765.5,49.4302,49.4732,49.3873,49.4216,22765.5
2021-11-29 12:30:00,57.6,57.71,57.57,57.68,14358.0,49.4732,49.5676,49.4474,49.5419,14358.0
2021-11-29 12:40:00,57.67,57.74,57.65,57.65,13665.0,49.5333,49.5934,49.5161,49.5161,13665.0
2021-11-29 12:50:00,57.65,57.67,57.59,57.64,11340.0,49.5161,49.5333,49.4646,49.5075,11340.0
2021-11-29 13:00:00,57.66,57.67,57.54,57.65,14143.5,49.5247,49.5333,49.4216,49.5161,14143.5
2021-11-29 13:10:00,57.65,57.65,57.46,57.5,21171.0,49.5161,49.5161,49.3529,49.3873,21171.0
2021-11-29 13:20:00,57.5,57.51,57.36,57.39,13410.0,49.3873,49.3959,49.267,49.2928,13410.0
2021-11-29 13:30:00,57.4,57.53,57.39,57.41,13960.5,49.3014,49.413,49.2928,49.31,13960.5
2021-11-29 13:40:00,57.41,57.49,57.39,57.41,11977.5,49.31,49.3787,49.2928,49.31,11977.5
2021-11-29 13:50:00,57.43,57.48,57.41,57.47,13494.0,49.3272,49.3701,49.31,49.3615,13494.0
2021-11-29 14:00:00,57.49,57.63,57.48,57.55,22804.5,49.3787,49.4989,49.3701,49.4302,22804.5
2021-11-29 14:10:00,57.53,57.68,57.53,57.61,19120.5,49.413,49.5419,49.413,49.4818,19120.5
2021-11-29 14:20:00,57.63,57.66,57.51,57.65,37158.0,49.4989,49.5247,49.3959,49.5161,37158.0
2021-11-29 14:30:00,57.67,57.71,57.65,57.65,15703.5,49.5333,49.5676,49.5161,49.5161,15703.5
2021-11-29 14:40:00,57.66,57.68,57.62,57.65,19039.5,49.5247,49.5419,49.4903,49.5161,19039.5
2021-11-29 14:50:00,57.65,57.68,57.51,57.51,24852.0,49.5161,49.5419,49.3959,49.3959,24852.0
2021-11-29 15:00:00,57.51,57.7,57.51,57.63,25017.0,49.3959,49.5591,49.3959,49.4989,25017.0
2021-11-29 15:10:00,57.61,57.64,57.53,57.59,26941.5,49.4818,49.5075,49.413,49.4646,26941.5
2021-11-29 15:20:00,57.57,57.61,57.45,57.45,28029.0,49.4474,49.4818,49.3443,49.3443,28029.0
2021-11-29 15:30:00,57.45,57.49,57.38,57.49,88944.0,49.3443,49.3787,49.2842,49.3787,88944.0
2021-11-29 15:40:00,57.5,57.57,57.45,57.54,58432.5,49.3873,49.4474,49.3443,49.4216,58432.5
2021-11-29 15:50:00,57.53,57.59,57.39,57.41,228060.0,49.413,49.4646,49.2928,49.31,228060.0
2021-11-30 09:30:00,57.07,57.33,56.87,57.03,36811.5,49.0179,49.2413,48.8462,48.9836,36811.5
2021-11-30 09:40:00,57.09,57.33,56.96,57.01,18820.5,49.0351,49.2413,48.9235,48.9664,18820.5
2021-11-30 09:50:00,57.01,57.02,56.68,56.88,41236.5,48.9664,48.975,48.683,48.8548,41236.5
2021-11-30 10:00:00,56.89,57.11,56.83,56.95,26148.0,48.8633,49.0523,48.8118,48.9149,26148.0
2021-11-30 10:10:00,56.97,57.15,56.95,56.97,15540.0,48.9321,49.0867,48.9149,48.9321,15540.0
2021-11-30 10:20:00,56.97,56.98,56.66,56.71,58767.0,48.9321,48.9406,48.6658,48.7087,58767.0
2021-11-30 10:30:00,56.75,56.99,56.72,56.95,38406.0,48.7431,48.9492,48.7173,48.9149,38406.0
2021-11-30 10:40:00,56.94,57.09,56.73,56.73,33847.5,48.9063,49.0351,48.7259,48.7259,33847.5
2021-11-30 10:50:00,56.71,56.74,56.22,56.25,35475.0,48.7087,48.7345,48.2879,48.3136,35475.0
2021-11-30 11:00:00,56.21,56.3,56.11,56.12,57909.0,48.2793,48.3566,48.1934,48.202,57909.0
2021-11-30 11:10:00,56.19,56.48,56.15,56.38,54576.0,48.2621,48.5112,48.2278,48.4253,54576.0
2021-11-30 11:20:00,56.41,56.47,56.11,56.17,64287.0,48.4511,48.5026,48.1934,48.2449,64287.0
2021-11-30 11:30:00,56.16,56.23,56.01,56.19,39687.0,48.2363,48.2965,48.1075,48.2621,39687.0
2021-11-30 11:40:00,56.15,56.19,55.95,56.05,26382.0,48.2278,48.2621,48.056,48.1419,26382.0
2021-11-30 11:50:00,56.03,56.07,55.9,56.06,23536.5,48.1247,48.159,48.013,48.1504,23536.5
2021-11-30 12:00:00,56.02,56.02,55.76,55.81,18000.0,48.1161,48.1161,47.8928,47.9357,18000.0
2021-11-30 12:10:00,55.81,55.91,55.71,55.91,28236.0,47.9357,48.0216,47.8498,48.0216,28236.0
2021-11-30 12:20:00,55.88,55.96,55.8,55.91,17836.5,47.9958,48.0646,47.9271,48.0216,17836.5
2021-11-30 12:30:00,55.9,56.01,55.86,55.88,19120.5,48.013,48.1075,47.9787,47.9958,19120.5
2021-11-30 12:40:00,55.88,55.96,55.8,55.82,45198.0,47.9958,48.0646,47.9271,47.9443,45198.0
2021-11-30 12:50:00,55.83,55.93,55.73,55.76,22726.5,47.9529,48.0388,47.867,47.8928,22726.5
2021-11-30 13:00:00,55.79,55.83,55.68,55.73,27300.0,47.9185,47.9529,47.8241,47.867,27300.0
2021-11-30 13:10:00,55.72,55.78,55.64,55.71,24304.5,47.8584,47.91,47.7897,47.8498,24304.5
2021-11-30 13:20:00,55.7,55.82,55.69,55.76,21973.5,47.8412,47.9443,47.8327,47.8928,21973.5
2021-11-30 13:30:00,55.77,55.92,55.75,55.91,21271.5,47.9014,48.0302,47.8842,48.0216,21271.5
2021-11-30 13:40:00,55.93,55.95,55.87,55.94,12472.5,48.0388,48.056,47.9873,48.0474,12472.5
2021-11-30 13:50:00,55.95,56.08,55.91,56.08,31765.5,48.056,48.1676,48.0216,48.1676,31765.5
2021-11-30 14:00:00,56.05,56.33,56.04,56.31,19614.0,48.1419,48.3824,48.1333,48.3652,19614.0
2021-11-30 14:10:00,56.34,56.45,56.33,56.37,37792.5,48.3909,48.4854,48.3824,48.4167,37792.5
2021-11-30 14:20:00,56.37,56.38,56.18,56.18,18268.5,48.4167,48.4253,48.2535,48.2535,18268.5
2021-11-30 14:30:00,56.17,56.31,56.13,56.28,18591.0,48.2449,48.3652,48.2106,48.3394,18591.0
2021-11-30 14:40:00,56.29,56.31,56.08,56.08,17973.0,48.348,48.3652,48.1676,48.1676,17973.0
2021-11-30 14:50:00,56.1,56.1,56.0,56.03,39429.0,48.1848,48.1848,48.0989,48.1247,39429.0
2021-11-30 15:00:00,56.06,56.09,55.85,55.87,28735.5,48.1504,48.1762,47.9701,47.9873,28735.5
2021-11-30 15:10:00,55.87,55.95,55.83,55.89,74083.5,47.9873,48.056,47.9529,48.0044,74083.5
2021-11-30 15:20:00,55.89,55.96,55.86,55.89,28156.5,48.0044,48.0646,47.9787,48.0044,28156.5
2021-11-30 15:30:00,55.89,56.05,55.89,56.01,33268.5,48.0044,48.1419,48.0044,48.1075,33268.5
2021-11-30 15:40:00,56.01,56.11,55.95,55.95,52122.0,48.1075,48.1934,48.056,48.056,52122.0
2021-11-30 15:50:00,55.94,55.94,55.23,55.61,440611.5,48.0474,48.0474,47.4376,47.7639,440611.5
2021-12-01 09:30:00,56.55,56.97,55.97,56.29,75736.5,48.5713,48.9321,48.0731,48.348,75736.5
2021-12-01 09:40:00,56.31,56.51,56.01,56.01,30756.0,48.3652,48.537,48.1075,48.1075,30756.0
2021-12-01 09:50:00,56.05,56.41,55.97,56.39,43084.5,48.1419,48.4511,48.0731,48.4339,43084.5
2021-12-01 10:00:00,56.43,56.77,56.43,56.73,39186.0,48.4682,48.7603,48.4682,48.7259,39186.0
2021-12-01 10:10:00,56.75,57.02,56.75,56.83,26890.5,48.7431,48.975,48.7431,48.8118,26890.5
2021-12-01 10:20:00,56.83,56.87,56.57,56.6,31893.0,48.8118,48.8462,48.5885,48.6143,31893.0
2021-12-01 10:30:00,56.63,56.63,56.47,56.61,19353.0,48.64,48.64,48.5026,48.6228,19353.0
2021-12-01 10:40:00,56.59,56.61,56.47,56.54,47497.5,48.6057,48.6228,48.5026,48.5627,47497.5
2021-12-01 10:50:00,56.61,56.77,56.61,56.7,23445.0,48.6228,48.7603,48.6228,48.7002,23445.0
2021-12-01 11:00:00,56.7,56.79,56.7,56.76,13285.5,48.7002,48.7775,48.7002,48.7517,13285.5
2021-12-01 11:10:00,56.77,57.02,56.77,56.95,26881.5,48.7603,48.975,48.7603,48.9149,26881.5
2021-12-01 11:20:00,56.93,57.01,56.87,56.87,37372.5,48.8977,48.9664,48.8462,48.8462,37372.5
2021-12-01 11:30:00,56.88,56.92,56.69,56.73,67266.0,48.8548,48.8891,48.6916,48.7259,67266.0
2021-12-01 11:40:00,56.73,56.76,56.44,56.44,28909.5,48.7259,48.7517,48.4768,48.4768,28909.5
2021-12-01 11:50:00,56.37,56.4,56.18,56.3,21885.0,48.4167,48.4425,48.2535,48.3566,21885.0
2021-12-01 12:00:00,56.29,56.59,56.26,56.55,47652.0,48.348,48.6057,48.3222,48.5713,47652.0
2021-12-01 12:10:00,56.54,56.63,56.54,56.56,17854.5,48.5627,48.64,48.5627,48.5799,17854.5
2021-12-01 12:20:00,56.57,56.58,56.48,56.49,21333.0,48.5885,48.5971,48.5112,48.5198,21333.0
2021-12-01 12:30:00,56.51,56.55,56.39,56.46,18166.5,48.537,48.5713,48.4339,48.494,18166.5
2021-12-01 12:40:00,56.46,56.48,56.25,56.25,16048.5,48.494,48.5112,48.3136,48.3136,16048.5
2021-12-01 12:50:00,56.25,56.27,56.07,56.1,37716.0,48.3136,48.3308,48.159,48.1848,37716.0
2021-12-01 13:00:00,56.1,56.17,56.0,56.11,35593.5,48.1848,48.2449,48.0989,48.1934,35593.5
2021-12-01 13:10:00,56.07,56.23,56.05,56.11,20475.0,48.159,48.2965,48.1419,48.1934,20475.0
2021-12-01 13:20:00,56.12,56.27,56.09,56.24,19078.5,48.202,48.3308,48.1762,48.3051,19078.5
2021-12-01 13:30:00,56.22,56.26,56.14,56.23,18382.5,48.2879,48.3222,48.2192,48.2965,18382.5
2021-12-01 13:40:00,56.23,56.26,55.87,55.87,20433.0,48.2965,48.3222,47.9873,47.9873,20433.0
2021-12-01 13:50:00,55.89,56.19,55.86,56.11,18030.0,48.0044,48.2621,47.9787,48.1934,18030.0
2021-12-01 14:00:00,56.09,56.14,56.01,56.01,18390.0,48.1762,48.2192,48.1075,48.1075,18390.0
2021-12-01 14:10:00,56.05,56.05,55.9,55.94,28495.5,48.1419,48.1419,48.013,48.0474,28495.5
2021-12-01 14:20:00,55.93,56.2,55.9,56.15,24169.5,48.0388,48.2707,48.013,48.2278,24169.5
2021-12-01 14:30:00,56.18,56.25,56.11,56.18,49989.0,48.2535,48.3136,48.1934,48.2535,49989.0
2021-12-01 14:40:00,56.17,56.22,56.02,56.07,30757.5,48.2449,48.2879,48.1161,48.159,30757.5
2021-12-01 14:50:00,56.07,56.11,55.99,56.05,18256.5,48.159,48.1934,48.0903,48.1419,18256.5
2021-12-01 15:00:00,56.08,56.1,55.85,55.9,49363.5,48.1676,48.1848,47.9701,48.013,49363.5
2021-12-01 15:10:00,55.9,55.93,55.77,55.81,25033.5,48.013,48.0388,47.9014,47.9357,25033.5
2021-12-01 15:20:00,55.79,55.79,55.52,55.55,39990.0,47.9185,47.9185,47.6866,47.7124,39990.0
2021-12-01 15:30:00,55.55,55.55,55.35,55.49,85879.5,47.7124,47.7124,47.5406,47.6609,85879.5
2021-12-01 15:40:00,55.47,55.53,55.33,55.34,95998.5,47.6437,47.6952,47.5234,47.532,95998.5
2021-12-01 15:50:00,55.35,55.45,54.9,54.96,409659.0,47.5406,47.6265,47.1541,47.2056,409659.0
2021-12-02 09:30:00,55.49,55.97,55.33,55.97,53961.0,47.6609,48.0731,47.5234,48.0731,53961.0
2021-12-02 09:40:00,56.05,56.05,55.71,55.79,18277.5,48.1419,48.1419,47.8498,47.9185,18277.5
2021-12-02 09:50:00,55.84,56.05,55.77,55.97,30642.0,47.9615,48.1419,47.9014,48.0731,30642.0
2021-12-02 10:00:00,55.99,56.26,55.93,56.03,29710.5,48.0903,48.3222,48.0388,48.1247,29710.5
2021-12-02 10:10:00,56.04,56.2,55.93,56.1,12840.0,48.1333,48.2707,48.0388,48.1848,12840.0
2021-12-02 10:20:00,56.05,56.1,55.87,56.02,17683.5,48.1419,48.1848,47.9873,48.1161,17683.5
2021-12-02 10:30:00,56.04,56.09,55.6,55.63,13258.5,48.1333,48.1762,47.7554,47.7811,13258.5
2021-12-02 10:40:00,55.67,55.79,55.61,55.79,14026.5,47.8155,47.9185,47.7639,47.9185,14026.5
2021-12-02 10:50:00,55.82,56.07,55.72,56.07,12313.5,47.9443,48.159,47.8584,48.159,12313.5
2021-12-02 11:00:00,56.05,56.23,55.97,56.23,17073.0,48.1419,48.2965,48.0731,48.2965,17073.0
2021-12-02 11:10:00,56.2,56.2,56.0,56.02,52072.5,48.2707,48.2707,48.0989,48.1161,52072.5
2021-12-02 11:20:00,56.02,56.15,55.97,56.01,57240.0,48.1161,48.2278,48.0731,48.1075,57240.0
2021-12-02 11:30:00,56.09,56.09,55.94,56.03,21675.0,48.1762,48.1762,48.0474,48.1247,21675.0
2021-12-02 11:40:00,56.1,56.15,55.95,56.07,32556.0,48.1848,48.2278,48.056,48.159,32556.0
2021-12-02 11:50:00,56.05,56.15,55.97,56.11,32787.0,48.1419,48.2278,48.0731,48.1934,32787.0
2021-12-02 12:00:00,56.09,56.11,56.01,56.03,23817.0,48.1762,48.1934,48.1075,48.1247,23817.0
2021-12-02 12:10:00,56.01,56.14,56.01,56.13,36091.5,48.1075,48.2192,48.1075,48.2106,36091.5
2021-12-02 12:20:00,56.14,56.15,56.03,56.11,13156.5,48.2192,48.2278,48.1247,48.1934,13156.5
2021-12-02 12:30:00,56.12,56.25,56.07,56.07,54427.5,48.202,48.3136,48.159,48.159,54427.5
2021-12-02 12:40:00,56.07,56.12,55.99,56.08,8019.0,48.159,48.202,48.0903,48.1676,8019.0
2021-12-02 12:50:00,56.08,56.08,55.97,55.99,15354.0,48.1676,48.1676,48.0731,48.0903,15354.0
2021-12-02 13:00:00,55.99,56.05,55.85,55.94,17826.0,48.0903,48.1419,47.9701,48.0474,17826.0
2021-12-02 13:10:00,55.93,56.03,55.89,55.95,18100.5,48.0388,48.1247,48.0044,48.056,18100.5
2021-12-02 13:20:00,55.96,55.97,55.81,55.85,23250.0,48.0646,48.0731,47.9357,47.9701,23250.0
2021-12-02 13:30:00,55.89,55.99,55.89,55.99,25558.5,48.0044,48.0903,48.0044,48.0903,25558.5
2021-12-02 13:40:00,55.98,56.07,55.93,55.99,25947.0,48.0817,48.159,48.0388,48.0903,25947.0
2021-12-02 13:50:00,55.97,56.21,55.92,56.15,50400.0,48.0731,48.2793,48.0302,48.2278,50400.0
2021-12-02 14:00:00,56.17,56.17,56.08,56.13,29755.5,48.2449,48.2449,48.1676,48.2106,29755.5
2021-12-02 14:10:00,56.12,56.13,56.05,56.08,16222.5,48.202,48.2106,48.1419,48.1676,16222.5
2021-12-02 14:20:00,56.08,56.19,56.04,56.18,47836.5,48.1676,48.2621,48.1333,48.2535,47836.5
2021-12-02 14:30:00,56.18,56.19,56.08,56.17,14781.0,48.2535,48.2621,48.1676,48.2449,14781.0
2021-12-02 14:40:00,56.15,56.15,56.03,56.03,18831.0,48.2278,48.2278,48.1247,48.1247,18831.0
2021-12-02 14:50:00,56.04,56.11,56.0,56.07,28245.0,48.1333,48.1934,48.0989,48.159,28245.0
2021-12-02 15:00:00,56.07,56.23,56.07,56.17,15249.0,48.159,48.2965,48.159,48.2449,15249.0
2021-12-02 15:10:00,56.21,56.21,56.09,56.1,21834.0,48.2793,48.2793,48.1762,48.1848,21834.0
2021-12-02 15:20:00,56.1,56.17,56.01,56.17,58774.5,48.1848,48.2449,48.1075,48.2449,58774.5
2021-12-02 15:30:00,56.15,56.24,56.05,56.07,48217.5,48.2278,48.3051,48.1419,48.159,48217.5
2021-12-02 15:40:00,56.08,56.19,56.07,56.15,127041.0,48.1676,48.2621,48.159,48.2278,127041.0
2021-12-02 15:50:00,56.13,56.22,55.85,55.97,459538.5,48.2106,48.2879,47.9701,48.0731,459538.5
2021-12-03 09:30:00,56.53,57.59,56.53,57.02,159894.0,48.5541,49.4646,48.5541,48.975,159894.0
2021-12-03 09:40:00,57.04,57.16,56.72,56.89,44257.5,48.9922,49.0952,48.7173,48.8633,44257.5
2021-12-03 09:50:00,56.89,56.94,56.65,56.87,76221.0,48.8633,48.9063,48.6572,48.8462,76221.0
2021-12-03 10:00:00,56.88,57.27,56.79,57.18,48474.0,48.8548,49.1897,48.7775,49.1124,48474.0
2021-12-03 10:10:00,57.19,57.25,56.8,56.96,33229.5,49.121,49.1726,48.786,48.9235,33229.5
2021-12-03 10:20:00,56.95,57.18,56.83,57.18,32748.0,48.9149,49.1124,48.8118,49.1124,32748.0
2021-12-03 10:30:00,57.13,57.16,56.94,57.08,36337.5,49.0695,49.0952,48.9063,49.0265,36337.5
2021-12-03 10:40:00,57.09,57.12,56.78,56.89,35220.0,49.0351,49.0609,48.7689,48.8633,35220.0
2021-12-03 10:50:00,56.86,57.08,56.78,56.97,34119.0,48.8376,49.0265,48.7689,48.9321,34119.0
2021-12-03 11:00:00,56.99,57.24,56.9,57.0,31047.0,48.9492,49.164,48.8719,48.9578,31047.0
2021-12-03 11:10:00,56.99,57.12,56.91,56.95,37767.0,48.9492,49.0609,48.8805,48.9149,37767.0
2021-12-03 11:20:00,56.93,57.15,56.91,56.95,46024.5,48.8977,49.0867,48.8805,48.9149,46024.5
2021-12-03 11:30:00,56.93,56.99,56.85,56.89,35313.0,48.8977,48.9492,48.829,48.8633,35313.0
2021-12-03 11:40:00,56.9,56.95,56.79,56.89,47025.0,48.8719,48.9149,48.7775,48.8633,47025.0
2021-12-03 11:50:00,56.85,56.87,56.63,56.7,49282.5,48.829,48.8462,48.64,48.7002,49282.5
2021-12-03 12:00:00,56.69,56.81,56.67,56.79,18855.0,48.6916,48.7946,48.6744,48.7775,18855.0
2021-12-03 12:10:00,56.79,57.11,56.77,57.09,26464.5,48.7775,49.0523,48.7603,49.0351,26464.5
2021-12-03 12:20:00,57.09,57.21,57.01,57.2,16150.5,49.0351,49.1382,48.9664,49.1296,16150.5
2021-12-03 12:30:00,57.19,57.21,56.99,57.13,42672.0,49.121,49.1382,48.9492,49.0695,42672.0
2021-12-03 12:40:00,57.11,57.21,57.1,57.14,35739.0,49.0523,49.1382,49.0437,49.0781,35739.0
2021-12-03 12:50:00,57.2,57.25,57.06,57.21,35361.0,49.1296,49.1726,49.0094,49.1382,35361.0
2021-12-03 13:00:00,57.19,57.39,57.17,57.34,42184.5,49.121,49.2928,49.1038,49.2499,42184.5
2021-12-03 13:10:00,57.37,57.41,57.27,57.4,29122.5,49.2756,49.31,49.1897,49.3014,29122.5
2021-12-03 13:20:00,57.42,57.47,57.28,57.28,29512.5,49.3186,49.3615,49.1983,49.1983,29512.5
2021-12-03 13:30:00,57.28,57.28,57.12,57.16,20097.0,49.1983,49.1983,49.0609,49.0952,20097.0
2021-12-03 13:40:00,57.18,57.27,57.12,57.2,21970.5,49.1124,49.1897,49.0609,49.1296,21970.5
2021-12-03 13:50:00,57.17,57.26,57.13,57.13,23077.5,49.1038,49.1811,49.0695,49.0695,23077.5
2021-12-03 14:00:00,57.15,57.18,57.04,57.15,34746.0,49.0867,49.1124,48.9922,49.0867,34746.0
2021-12-03 14:10:00,57.15,57.25,57.13,57.15,31272.0,49.0867,49.1726,49.0695,49.0867,31272.0
2021-12-03 14:20:00,57.12,57.27,57.07,57.19,33130.5,49.0609,49.1897,49.0179,49.121,33130.5
2021-12-03 14:30:00,57.19,57.19,57.07,57.09,39313.5,49.121,49.121,49.0179,49.0351,39313.5
2021-12-03 14:40:00,57.13,57.2,57.04,57.05,22050.0,49.0695,49.1296,48.9922,49.0008,22050.0
2021-12-03 14:50:00,57.07,57.07,56.95,57.01,35838.0,49.0179,49.0179,48.9149,48.9664,35838.0
2021-12-03 15:00:00,57.01,57.04,56.85,56.85,97965.0,48.9664,48.9922,48.829,48.829,97965.0
2021-12-03 15:10:00,56.87,56.93,56.73,56.79,58245.0,48.8462,48.8977,48.7259,48.7775,58245.0
2021-12-03 15:20:00,56.8,57.14,56.79,57.06,36450.0,48.786,49.0781,48.7775,49.0094,36450.0
2021-12-03 15:30:00,57.09,57.18,56.89,56.89,81835.5,49.0351,49.1124,48.8633,48.8633,81835.5
2021-12-03 15:40:00,56.89,56.95,56.81,56.95,70162.5,48.8633,48.9149,48.7946,48.9149,70162.5
2021-12-03 15:50:00,56.95,57.16,56.87,57.11,241869.0,48.9149,49.0952,48.8462,49.0523,241869.0
2021-12-06 09:30:00,57.62,57.85,57.39,57.68,73554.0,49.4903,49.6879,49.2928,49.5419,73554.0
2021-12-06 09:40:00,57.7,58.03,57.61,57.85,116502.0,49.5591,49.8425,49.4818,49.6879,116502.0
2021-12-06 09:50:00,57.85,58.26,57.82,58.25,49234.5,49.6879,50.04,49.6621,50.0315,49234.5
2021-12-06 10:00:00,58.27,58.4,58.07,58.37,41826.0,50.0486,50.1603,49.8769,50.1345,41826.0
2021-12-06 10:10:00,58.37,58.54,58.32,58.37,44662.5,50.1345,50.2805,50.0916,50.1345,44662.5
2021-12-06 10:20:00,58.34,58.46,58.2,58.27,32752.5,50.1088,50.2118,49.9885,50.0486,32752.5
2021-12-06 10:30:00,58.32,58.47,58.25,58.44,26671.5,50.0916,50.2204,50.0315,50.1947,26671.5
2021-12-06 10:40:00,58.45,58.5,58.33,58.45,21154.5,50.2032,50.2462,50.1002,50.2032,21154.5
2021-12-06 10:50:00,58.45,58.63,58.41,58.59,30184.5,50.2032,50.3578,50.1689,50.3235,30184.5
2021-12-06 11:00:00,58.61,58.67,58.53,58.67,30897.0,50.3407,50.3922,50.272,50.3922,30897.0
2021-12-06 11:10:00,58.63,58.63,58.44,58.47,27448.5,50.3578,50.3578,50.1947,50.2204,27448.5
2021-12-06 11:20:00,58.49,58.55,58.37,58.55,28035.0,50.2376,50.2891,50.1345,50.2891,28035.0
2021-12-06 11:30:00,58.53,58.64,58.46,58.6,14124.0,50.272,50.3664,50.2118,50.3321,14124.0
2021-12-06 11:40:00,58.61,58.77,58.58,58.61,20578.5,50.3407,50.4781,50.3149,50.3407,20578.5
2021-12-06 11:50:00,58.63,58.71,58.61,58.66,20713.5,50.3578,50.4266,50.3407,50.3836,20713.5
2021-12-06 12:00:00,58.67,58.71,58.63,58.66,18151.5,50.3922,50.4266,50.3578,50.3836,18151.5
2021-12-06 12:10:00,58.67,58.76,58.47,58.53,45502.5,50.3922,50.4695,50.2204,50.272,45502.5
2021-12-06 12:20:00,58.52,58.63,58.48,58.58,20301.0,50.2634,50.3578,50.229,50.3149,20301.0
2021-12-06 12:30:00,58.6,58.61,58.45,58.49,13843.5,50.3321,50.3407,50.2032,50.2376,13843.5
2021-12-06 12:40:00,58.48,58.58,58.47,58.58,19402.5,50.229,50.3149,50.2204,50.3149,19402.5
2021-12-06 12:50:00,58.58,58.75,58.58,58.73,14316.0,50.3149,50.4609,50.3149,50.4437,14316.0
2021-12-06 13:00:00,58.75,58.79,58.66,58.71,19509.0,50.4609,50.4953,50.3836,50.4266,19509.0
2021-12-06 13:10:00,58.68,58.69,58.6,58.67,16158.0,50.4008,50.4094,50.3321,50.3922,16158.0
2021-12-06 13:20:00,58.67,58.79,58.65,58.73,20845.5,50.3922,50.4953,50.375,50.4437,20845.5
2021-12-06 13:30:00,58.74,58.74,58.63,58.71,26490.0,50.4523,50.4523,50.3578,50.4266,26490.0
2021-12-06 13:40:00,58.69,58.79,58.69,58.77,15792.0,50.4094,50.4953,50.4094,50.4781,15792.0
2021-12-06 13:50:00,58.77,58.88,58.74,58.82,30433.5,50.4781,50.5726,50.4523,50.521,30433.5
2021-12-06 14:00:00,58.83,58.85,58.67,58.69,17889.0,50.5296,50.5468,50.3922,50.4094,17889.0
2021-12-06 14:10:00,58.69,58.82,58.68,58.77,16326.0,50.4094,50.521,50.4008,50.4781,16326.0
2021-12-06 14:20:00,58.75,58.77,58.61,58.61,18034.5,50.4609,50.4781,50.3407,50.3407,18034.5
2021-12-06 14:30:00,58.63,58.64,58.53,58.54,12328.5,50.3578,50.3664,50.272,50.2805,12328.5
2021-12-06 14:40:00,58.54,58.61,58.5,58.58,25639.5,50.2805,50.3407,50.2462,50.3149,25639.5
2021-12-06 14:50:00,58.55,58.55,58.39,58.42,29794.5,50.2891,50.2891,50.1517,50.1775,29794.5
2021-12-06 15:00:00,58.44,58.53,58.43,58.51,22462.5,50.1947,50.272,50.1861,50.2548,22462.5
2021-12-06 15:10:00,58.5,58.59,58.47,58.57,26769.0,50.2462,50.3235,50.2204,50.3063,26769.0
2021-12-06 15:20:00,58.56,58.57,58.41,58.47,29364.0,50.2977,50.3063,50.1689,50.2204,29364.0
2021-12-06 15:30:00,58.47,58.48,58.33,58.44,52747.5,50.2204,50.229,50.1002,50.1947,52747.5
2021-12-06 15:40:00,58.43,58.5,58.34,58.41,80499.0,50.1861,50.2462,50.1088,50.1689,80499.0
2021-12-06 15:50:00,58.39,58.54,58.35,58.38,269080.5,50.1517,50.2805,50.1174,50.1431,269080.5
2021-12-07 09:30:00,58.71,58.97,58.67,58.81,114195.0,50.4266,50.6499,50.3922,50.5125,114195.0
2021-12-07 09:40:00,58.8,58.93,58.72,58.93,43794.0,50.5039,50.6155,50.4351,50.6155,43794.0
2021-12-07 09:50:00,58.97,58.99,58.67,58.81,45076.5,50.6499,50.6671,50.3922,50.5125,45076.5
2021-12-07 10:00:00,58.79,58.9,58.73,58.86,21703.5,50.4953,50.5898,50.4437,50.5554,21703.5
2021-12-07 10:10:00,58.87,58.98,58.85,58.86,20977.5,50.564,50.6585,50.5468,50.5554,20977.5
2021-12-07 10:20:00,58.87,58.95,58.79,58.8,37569.0,50.564,50.6327,50.4953,50.5039,37569.0
2021-12-07 10:30:00,58.81,58.84,58.47,58.53,41497.5,50.5125,50.5382,50.2204,50.272,41497.5
2021-12-07 10:40:00,58.55,58.82,58.5,58.71,16903.5,50.2891,50.521,50.2462,50.4266,16903.5
2021-12-07 10:50:00,58.71,59.0,58.7,59.0,11805.0,50.4266,50.6756,50.418,50.6756,11805.0
2021-12-07 11:00:00,59.09,59.15,58.88,58.98,31278.0,50.7529,50.8045,50.5726,50.6585,31278.0
2021-12-07 11:10:00,58.96,58.96,58.8,58.87,52506.0,50.6413,50.6413,50.5039,50.564,52506.0
2021-12-07 11:20:00,58.84,58.84,58.64,58.76,41995.5,50.5382,50.5382,50.3664,50.4695,41995.5
2021-12-07 11:30:00,58.76,58.88,58.73,58.82,17841.0,50.4695,50.5726,50.4437,50.521,17841.0
2021-12-07 11:40:00,58.82,58.91,58.6,58.62,17368.5,50.521,50.5983,50.3321,50.3493,17368.5
2021-12-07 11:50:00,58.63,58.75,58.62,58.7,23268.0,50.3578,50.4609,50.3493,50.418,23268.0
2021-12-07 12:00:00,58.68,58.75,58.63,58.71,14023.5,50.4008,50.4609,50.3578,50.4266,14023.5
2021-12-07 12:10:00,58.75,58.81,58.61,58.66,19267.5,50.4609,50.5125,50.3407,50.3836,19267.5
2021-12-07 12:20:00,58.64,58.66,58.52,58.54,30979.5,50.3664,50.3836,50.2634,50.2805,30979.5
2021-12-07 12:30:00,58.53,58.73,58.39,58.39,59923.5,50.272,50.4437,50.1517,50.1517,59923.5
2021-12-07 12:40:00,58.37,58.51,58.31,58.47,52539.0,50.1345,50.2548,50.083,50.2204,52539.0
2021-12-07 12:50:00,58.45,58.53,58.41,58.47,27297.0,50.2032,50.272,50.1689,50.2204,27297.0
2021-12-07 13:00:00,58.47,58.51,58.43,58.48,19699.5,50.2204,50.2548,50.1861,50.229,19699.5
2021-12-07 13:10:00,58.48,58.5,58.37,58.45,16374.0,50.229,50.2462,50.1345,50.2032,16374.0
2021-12-07 13:20:00,58.43,58.48,58.31,58.41,52509.0,50.1861,50.229,50.083,50.1689,52509.0
2021-12-07 13:30:00,58.41,58.45,58.33,58.39,18975.0,50.1689,50.2032,50.1002,50.1517,18975.0
2021-12-07 13:40:00,58.39,58.51,58.39,58.5,17350.5,50.1517,50.2548,50.1517,50.2462,17350.5
2021-12-07 13:50:00,58.51,58.6,58.49,58.52,16069.5,50.2548,50.3321,50.2376,50.2634,16069.5
2021-12-07 14:00:00,58.5,58.53,58.45,58.53,24565.5,50.2462,50.272,50.2032,50.272,24565.5
2021-12-07 14:10:00,58.55,58.62,58.52,58.55,18531.0,50.2891,50.3493,50.2634,50.2891,18531.0
2021-12-07 14:20:00,58.55,58.69,58.51,58.51,20448.0,50.2891,50.4094,50.2548,50.2548,20448.0
2021-12-07 14:30:00,58.53,58.63,58.52,58.63,31743.0,50.272,50.3578,50.2634,50.3578,31743.0
2021-12-07 14:40:00,58.63,58.69,58.61,58.68,19989.0,50.3578,50.4094,50.3407,50.4008,19989.0
2021-12-07 14:50:00,58.69,58.71,58.62,58.71,25177.5,50.4094,50.4266,50.3493,50.4266,25177.5
2021-12-07 15:00:00,58.71,58.79,58.69,58.76,31666.5,50.4266,50.4953,50.4094,50.4695,31666.5
2021-12-07 15:10:00,58.76,58.76,58.6,58.71,24280.5,50.4695,50.4695,50.3321,50.4266,24280.5
2021-12-07 15:20:00,58.72,58.77,58.53,58.55,30882.0,50.4351,50.4781,50.272,50.2891,30882.0
2021-12-07 15:30:00,58.55,58.55,58.29,58.32,78033.0,50.2891,50.2891,50.0658,50.0916,78033.0
2021-12-07 15:40:00,58.33,58.42,58.29,58.33,94561.5,50.1002,50.1775,50.0658,50.1002,94561.5
2021-12-07 15:50:00,58.33,58.45,58.22,58.42,318270.0,50.1002,50.2032,50.0057,50.1775,318270.0
2021-12-08 09:30:00,58.42,58.98,58.42,58.65,30091.5,50.1775,50.6585,50.1775,50.375,30091.5
2021-12-08 09:40:00,58.67,58.84,58.59,58.84,15736.5,50.3922,50.5382,50.3235,50.5382,15736.5
2021-12-08 09:50:00,58.83,59.17,58.83,59.13,32079.0,50.5296,50.8217,50.5296,50.7873,32079.0
2021-12-08 10:00:00,59.13,59.23,59.1,59.21,26716.5,50.7873,50.8732,50.7615,50.856,26716.5
2021-12-08 10:10:00,59.21,59.21,59.07,59.13,27450.0,50.856,50.856,50.7358,50.7873,27450.0
2021-12-08 10:20:00,59.1,59.14,58.91,58.91,16605.0,50.7615,50.7959,50.5983,50.5983,16605.0
2021-12-08 10:30:00,58.94,59.17,58.94,59.11,20409.0,50.6241,50.8217,50.6241,50.7701,20409.0
2021-12-08 10:40:00,59.13,59.29,59.07,59.28,23703.0,50.7873,50.9247,50.7358,50.9161,23703.0
2021-12-08 10:50:00,59.28,59.33,58.99,59.03,23931.0,50.9161,50.9591,50.6671,50.7014,23931.0
2021-12-08 11:00:00,59.03,59.1,58.98,59.08,13639.5,50.7014,50.7615,50.6585,50.7444,13639.5
2021-12-08 11:10:00,59.05,59.08,58.95,58.95,11178.0,50.7186,50.7444,50.6327,50.6327,11178.0
2021-12-08 11:20:00,58.97,59.05,58.95,59.04,20721.0,50.6499,50.7186,50.6327,50.71,20721.0
2021-12-08 11:30:00,59.01,59.05,58.97,59.01,21079.5,50.6842,50.7186,50.6499,50.6842,21079.5
2021-12-08 11:40:00,59.0,59.19,58.98,59.19,18724.5,50.6756,50.8388,50.6585,50.8388,18724.5
2021-12-08 11:50:00,59.2,59.28,59.16,59.27,10885.5,50.8474,50.9161,50.8131,50.9075,10885.5
2021-12-08 12:00:00,59.26,59.29,59.2,59.25,9615.0,50.899,50.9247,50.8474,50.8904,9615.0
2021-12-08 12:10:00,59.25,59.31,59.17,59.17,23226.0,50.8904,50.9419,50.8217,50.8217,23226.0
2021-12-08 12:20:00,59.18,59.19,59.13,59.15,14500.5,50.8302,50.8388,50.7873,50.8045,14500.5
2021-12-08 12:30:00,59.11,59.14,59.05,59.09,15663.0,50.7701,50.7959,50.7186,50.7529,15663.0
2021-12-08 12:40:00,59.09,59.11,59.03,59.04,14277.0,50.7529,50.7701,50.7014,50.71,14277.0
2021-12-08 12:50:00,59.04,59.11,59.03,59.07,11880.0,50.71,50.7701,50.7014,50.7358,11880.0
2021-12-08 13:00:00,59.07,59.13,59.07,59.08,21084.0,50.7358,50.7873,50.7358,50.7444,21084.0
2021-12-08 13:10:00,59.07,59.13,58.98,59.1,28813.5,50.7358,50.7873,50.6585,50.7615,28813.5
2021-12-08 13:20:00,59.11,59.23,59.11,59.22,19071.0,50.7701,50.8732,50.7701,50.8646,19071.0
2021-12-08 13:30:00,59.21,59.32,59.21,59.23,12207.0,50.856,50.9505,50.856,50.8732,12207.0
2021-12-08 13:40:00,59.21,59.27,59.19,59.19,22669.5,50.856,50.9075,50.8388,50.8388,22669.5
2021-12-08 13:50:00,59.19,59.26,59.17,59.2,10602.0,50.8388,50.899,50.8217,50.8474,10602.0
2021-12-08 14:00:00,59.21,59.22,59.11,59.11,23185.5,50.856,50.8646,50.7701,50.7701,23185.5
2021-12-08 14:10:00,59.11,59.15,59.05,59.11,14973.0,50.7701,50.8045,50.7186,50.7701,14973.0
2021-12-08 14:20:00,59.09,59.15,59.07,59.11,22738.5,50.7529,50.8045,50.7358,50.7701,22738.5
2021-12-08 14:30:00,59.11,59.16,59.07,59.16,26206.5,50.7701,50.8131,50.7358,50.8131,26206.5
2021-12-08 14:40:00,59.17,59.17,58.97,58.97,28671.0,50.8217,50.8217,50.6499,50.6499,28671.0
2021-12-08 14:50:00,58.99,59.09,58.99,59.06,10600.5,50.6671,50.7529,50.6671,50.7272,10600.5
2021-12-08 15:00:00,59.06,59.13,59.05,59.07,14271.0,50.7272,50.7873,50.7186,50.7358,14271.0
2021-12-08 15:10:00,59.07,59.1,59.01,59.03,16824.0,50.7358,50.7615,50.6842,50.7014,16824.0
2021-12-08 15:20:00,59.04,59.25,59.03,59.23,25006.5,50.71,50.8904,50.7014,50.8732,25006.5
2021-12-08 15:30:00,59.22,59.29,59.18,59.22,44112.0,50.8646,50.9247,50.8302,50.8646,44112.0
2021-12-08 15:40:00,59.23,59.31,59.21,59.28,75402.0,50.8732,50.9419,50.856,50.9161,75402.0
2021-12-08 15:50:00,59.28,59.44,59.21,59.26,275670.0,50.9161,51.0536,50.856,50.899,275670.0
2021-12-09 09:30:00,58.72,59.15,58.72,59.07,44523.0,50.4351,50.8045,50.4351,50.7358,44523.0
2021-12-09 09:40:00,59.05,59.11,58.86,58.99,26809.5,50.7186,50.7701,50.5554,50.6671,26809.5
2021-12-09 09:50:00,58.95,59.19,58.86,59.18,14271.0,50.6327,50.8388,50.5554,50.8302,14271.0
2021-12-09 10:00:00,59.15,59.19,59.09,59.14,30241.5,50.8045,50.8388,50.7529,50.7959,30241.5
2021-12-09 10:10:00,59.16,59.3,59.16,59.23,17652.0,50.8131,50.9333,50.8131,50.8732,17652.0
2021-12-09 10:20:00,59.23,59.27,59.11,59.12,17832.0,50.8732,50.9075,50.7701,50.7787,17832.0
2021-12-09 10:30:00,59.15,59.17,58.91,58.93,15852.0,50.8045,50.8217,50.5983,50.6155,15852.0
2021-12-09 10:40:00,58.89,58.97,58.86,58.94,18699.0,50.5812,50.6499,50.5554,50.6241,18699.0
2021-12-09 10:50:00,58.98,59.05,58.92,59.04,14752.5,50.6585,50.7186,50.6069,50.71,14752.5
2021-12-09 11:00:00,59.05,59.07,58.97,59.06,16158.0,50.7186,50.7358,50.6499,50.7272,16158.0
2021-12-09 11:10:00,59.05,59.05,58.93,59.02,17185.5,50.7186,50.7186,50.6155,50.6928,17185.5
2021-12-09 11:20:00,59.03,59.06,58.99,59.05,13572.0,50.7014,50.7272,50.6671,50.7186,13572.0
2021-12-09 11:30:00,59.05,59.08,58.97,59.0,9300.0,50.7186,50.7444,50.6499,50.6756,9300.0
2021-12-09 11:40:00,59.02,59.06,58.99,59.01,8988.0,50.6928,50.7272,50.6671,50.6842,8988.0
2021-12-09 11:50:00,59.01,59.03,58.98,58.99,8887.5,50.6842,50.7014,50.6585,50.6671,8887.5
2021-12-09 12:00:00,58.97,59.12,58.95,59.09,17148.0,50.6499,50.7787,50.6327,50.7529,17148.0
2021-12-09 12:10:00,59.08,59.15,59.08,59.1,8938.5,50.7444,50.8045,50.7444,50.7615,8938.5
2021-12-09 12:20:00,59.14,59.17,59.06,59.14,12423.0,50.7959,50.8217,50.7272,50.7959,12423.0
2021-12-09 12:30:00,59.15,59.31,59.15,59.29,23527.5,50.8045,50.9419,50.8045,50.9247,23527.5
2021-12-09 12:40:00,59.31,59.37,59.21,59.22,38313.0,50.9419,50.9934,50.856,50.8646,38313.0
2021-12-09 12:50:00,59.23,59.34,59.22,59.34,44406.0,50.8732,50.9677,50.8646,50.9677,44406.0
2021-12-09 13:00:00,59.32,59.44,59.27,59.44,16507.5,50.9505,51.0536,50.9075,51.0536,16507.5
2021-12-09 13:10:00,59.45,59.51,59.41,59.51,21039.0,51.0622,51.1137,51.0278,51.1137,21039.0
2021-12-09 13:20:00,59.49,59.51,59.43,59.43,19242.0,51.0965,51.1137,51.045,51.045,19242.0
2021-12-09 13:30:00,59.44,59.57,59.44,59.54,13861.5,51.0536,51.1652,51.0536,51.1395,13861.5
2021-12-09 13:40:00,59.53,59.55,59.48,59.52,13168.5,51.1309,51.148,51.0879,51.1223,13168.5
2021-12-09 13:50:00,59.54,59.56,59.41,59.41,21819.0,51.1395,51.1566,51.0278,51.0278,21819.0
2021-12-09 14:00:00,59.43,59.47,59.37,59.46,17025.0,51.045,51.0793,50.9934,51.0707,17025.0
2021-12-09 14:10:00,59.45,59.47,59.39,59.45,11430.0,51.0622,51.0793,51.0106,51.0622,11430.0
2021-12-09 14:20:00,59.43,59.48,59.38,59.41,14305.5,51.045,51.0879,51.002,51.0278,14305.5
2021-12-09 14:30:00,59.4,59.41,59.15,59.23,53118.0,51.0192,51.0278,50.8045,50.8732,53118.0
2021-12-09 14:40:00,59.23,59.27,59.01,59.13,32866.5,50.8732,50.9075,50.6842,50.7873,32866.5
2021-12-09 14:50:00,59.13,59.15,59.07,59.11,24151.5,50.7873,50.8045,50.7358,50.7701,24151.5
2021-12-09 15:00:00,59.1,59.17,59.05,59.17,17968.5,50.7615,50.8217,50.7186,50.8217,17968.5
2021-12-09 15:10:00,59.14,59.16,59.06,59.07,16005.0,50.7959,50.8131,50.7272,50.7358,16005.0
2021-12-09 15:20:00,59.07,59.17,59.03,59.15,25405.5,50.7358,50.8217,50.7014,50.8045,25405.5
2021-12-09 15:30:00,59.16,59.23,59.11,59.13,32325.0,50.8131,50.8732,50.7701,50.7873,32325.0
2021-12-09 15:40:00,59.11,59.19,59.11,59.17,34495.5,50.7701,50.8388,50.7701,50.8217,34495.5
2021-12-09 15:50:00,59.17,59.19,59.03,59.07,178392.0,50.8217,50.8388,50.7014,50.7358,178392.0
2021-12-10 09:30:00,59.67,59.99,59.51,59.94,69298.5,51.2511,51.526,51.1137,51.483,69298.5
2021-12-10 09:40:00,59.98,60.09,59.69,59.98,120538.5,51.5174,51.6119,51.2683,51.5174,120538.5
2021-12-10 09:50:00,59.97,59.99,59.62,59.73,110560.5,51.5088,51.526,51.2082,51.3026,110560.5
2021-12-10 10:00:00,59.71,59.76,59.36,59.55,36643.5,51.2855,51.3284,50.9849,51.148,36643.5
2021-12-10 10:10:00,59.52,59.71,59.41,59.59,25876.5,51.1223,51.2855,51.0278,51.1824,25876.5
2021-12-10 10:20:00,59.55,59.77,59.54,59.69,18244.5,51.148,51.337,51.1395,51.2683,18244.5
2021-12-10 10:30:00,59.71,59.81,59.61,59.61,19825.5,51.2855,51.3714,51.1996,51.1996,19825.5
2021-12-10 10:40:00,59.63,59.84,59.57,59.77,25561.5,51.2168,51.3971,51.1652,51.337,25561.5
2021-12-10 10:50:00,59.78,59.81,59.63,59.67,20055.0,51.3456,51.3714,51.2168,51.2511,20055.0
2021-12-10 11:00:00,59.69,59.69,59.43,59.47,20673.0,51.2683,51.2683,51.045,51.0793,20673.0
2021-12-10 11:10:00,59.5,59.57,59.28,59.33,27034.5,51.1051,51.1652,50.9161,50.9591,27034.5
2021-12-10 11:20:00,59.33,59.53,59.33,59.53,20566.5,50.9591,51.1309,50.9591,51.1309,20566.5
2021-12-10 11:30:00,59.54,59.65,59.49,59.63,11865.0,51.1395,51.2339,51.0965,51.2168,11865.0
2021-12-10 11:40:00,59.64,59.71,59.55,59.58,15757.5,51.2253,51.2855,51.148,51.1738,15757.5
2021-12-10 11:50:00,59.59,59.61,59.55,59.6,16497.0,51.1824,51.1996,51.148,51.191,16497.0
2021-12-10 12:00:00,59.58,59.67,59.54,59.54,15034.5,51.1738,51.2511,51.1395,51.1395,15034.5
2021-12-10 12:10:00,59.54,59.55,59.47,59.47,30003.0,51.1395,51.148,51.0793,51.0793,30003.0
2021-12-10 12:20:00,59.48,59.65,59.47,59.52,23683.5,51.0879,51.2339,51.0793,51.1223,23683.5
2021-12-10 12:30:00,59.53,59.54,59.42,59.45,15444.0,51.1309,51.1395,51.0364,51.0622,15444.0
2021-12-10 12:40:00,59.43,59.45,59.35,59.37,19554.0,51.045,51.0622,50.9763,50.9934,19554.0
2021-12-10 12:50:00,59.37,59.44,59.37,59.39,61243.5,50.9934,51.0536,50.9934,51.0106,61243.5
2021-12-10 13:00:00,59.39,59.5,59.37,59.49,19143.0,51.0106,51.1051,50.9934,51.0965,19143.0
2021-12-10 13:10:00,59.49,59.59,59.45,59.5,25320.0,51.0965,51.1824,51.0622,51.1051,25320.0
2021-12-10 13:20:00,59.51,59.51,59.31,59.32,42141.0,51.1137,51.1137,50.9419,50.9505,42141.0
2021-12-10 13:30:00,59.31,59.55,59.31,59.54,16441.5,50.9419,51.148,50.9419,51.1395,16441.5
2021-12-10 13:40:00,59.54,59.57,59.45,59.49,25539.0,51.1395,51.1652,51.0622,51.0965,25539.0
2021-12-10 13:50:00,59.49,59.57,59.48,59.52,13713.0,51.0965,51.1652,51.0879,51.1223,13713.0
2021-12-10 14:00:00,59.53,59.55,59.41,59.44,16690.5,51.1309,51.148,51.0278,51.0536,16690.5
2021-12-10 14:10:00,59.43,59.49,59.43,59.47,13284.0,51.045,51.0965,51.045,51.0793,13284.0
2021-12-10 14:20:00,59.47,59.49,59.42,59.47,18729.0,51.0793,51.0965,51.0364,51.0793,18729.0
2021-12-10 14:30:00,59.49,59.53,59.38,59.39,29496.0,51.0965,51.1309,51.002,51.0106,29496.0
2021-12-10 14:40:00,59.39,59.42,59.37,59.42,15171.0,51.0106,51.0364,50.9934,51.0364,15171.0
2021-12-10 14:50:00,59.41,59.42,59.33,59.35,14946.0,51.0278,51.0364,50.9591,50.9763,14946.0
2021-12-10 15:00:00,59.35,59.39,59.23,59.31,29250.0,50.9763,51.0106,50.8732,50.9419,29250.0
2021-12-10 15:10:00,59.31,59.41,59.31,59.37,17956.5,50.9419,51.0278,50.9419,50.9934,17956.5
2021-12-10 15:20:00,59.38,59.43,59.35,59.41,21534.0,51.002,51.045,50.9763,51.0278,21534.0
2021-12-10 15:30:00,59.4,59.48,59.37,59.45,23173.5,51.0192,51.0879,50.9934,51.0622,23173.5
2021-12-10 15:40:00,59.45,59.53,59.37,59.51,62406.0,51.0622,51.1309,50.9934,51.1137,62406.0
2021-12-10 15:50:00,59.51,59.53,59.38,59.42,189580.5,51.1137,51.1309,51.002,51.0364,189580.5
2021-12-13 09:30:00,59.36,59.51,59.03,59.04,57922.5,50.9849,51.1137,50.7014,50.71,57922.5
2021-12-13 09:40:00,59.04,59.16,58.58,58.69,46872.0,50.71,50.8131,50.3149,50.4094,46872.0
2021-12-13 09:50:00,58.71,58.88,58.62,58.68,27618.0,50.4266,50.5726,50.3493,50.4008,27618.0
2021-12-13 10:00:00,58.69,58.83,58.41,58.42,37183.5,50.4094,50.5296,50.1689,50.1775,37183.5
2021-12-13 10:10:00,58.42,58.74,58.41,58.72,31599.0,50.1775,50.4523,50.1689,50.4351,31599.0
2021-12-13 10:20:00,58.75,58.89,58.75,58.78,26010.0,50.4609,50.5812,50.4609,50.4867,26010.0
2021-12-13 10:30:00,58.75,58.82,58.63,58.72,18697.5,50.4609,50.521,50.3578,50.4351,18697.5
2021-12-13 10:40:00,58.69,58.75,58.65,58.69,17307.0,50.4094,50.4609,50.375,50.4094,17307.0
2021-12-13 10:50:00,58.69,58.79,58.64,58.7,26133.0,50.4094,50.4953,50.3664,50.418,26133.0
2021-12-13 11:00:00,58.7,58.72,58.59,58.71,11926.5,50.418,50.4351,50.3235,50.4266,11926.5
2021-12-13 11:10:00,58.7,58.81,58.67,58.72,13732.5,50.418,50.5125,50.3922,50.4351,13732.5
2021-12-13 11:20:00,58.75,58.82,58.67,58.68,15888.0,50.4609,50.521,50.3922,50.4008,15888.0
2021-12-13 11:30:00,58.69,58.89,58.69,58.89,18774.0,50.4094,50.5812,50.4094,50.5812,18774.0
2021-12-13 11:40:00,58.9,59.04,58.88,59.01,37222.5,50.5898,50.71,50.5726,50.6842,37222.5
2021-12-13 11:50:00,59.03,59.07,58.95,59.01,23157.0,50.7014,50.7358,50.6327,50.6842,23157.0
2021-12-13 12:00:00,58.99,59.06,58.94,59.05,15493.5,50.6671,50.7272,50.6241,50.7186,15493.5
2021-12-13 12:10:00,59.04,59.13,59.04,59.09,13519.5,50.71,50.7873,50.71,50.7529,13519.5
2021-12-13 12:20:00,59.1,59.14,59.09,59.13,20059.5,50.7615,50.7959,50.7529,50.7873,20059.5
2021-12-13 12:30:00,59.12,59.19,59.08,59.09,92389.5,50.7787,50.8388,50.7444,50.7529,92389.5
2021-12-13 12:40:00,59.09,59.1,59.0,59.02,28098.0,50.7529,50.7615,50.6756,50.6928,28098.0
2021-12-13 12:50:00,59.03,59.05,58.89,58.97,27840.0,50.7014,50.7186,50.5812,50.6499,27840.0
2021-12-13 13:00:00,58.96,58.97,58.9,58.92,33112.5,50.6413,50.6499,50.5898,50.6069,33112.5
2021-12-13 13:10:00,58.91,58.96,58.89,58.95,35539.5,50.5983,50.6413,50.5812,50.6327,35539.5
2021-12-13 13:20:00,58.97,58.99,58.9,58.93,17944.5,50.6499,50.6671,50.5898,50.6155,17944.5
2021-12-13 13:30:00,58.93,59.03,58.84,58.84,13986.0,50.6155,50.7014,50.5382,50.5382,13986.0
2021-12-13 13:40:00,58.85,59.0,58.85,58.99,17269.5,50.5468,50.6756,50.5468,50.6671,17269.5
2021-12-13 13:50:00,58.98,59.05,58.93,59.02,14550.0,50.6585,50.7186,50.6155,50.6928,14550.0
2021-12-13 14:00:00,59.02,59.03,58.92,59.02,17893.5,50.6928,50.7014,50.6069,50.6928,17893.5
2021-12-13 14:10:00,59.01,59.08,58.98,59.06,38536.5,50.6842,50.7444,50.6585,50.7272,38536.5
2021-12-13 14:20:00,59.09,59.1,59.02,59.08,26410.5,50.7529,50.7615,50.6928,50.7444,26410.5
2021-12-13 14:30:00,59.08,59.09,58.99,59.05,16705.5,50.7444,50.7529,50.6671,50.7186,16705.5
2021-12-13 14:40:00,59.05,59.08,59.0,59.06,16720.5,50.7186,50.7444,50.6756,50.7272,16720.5
2021-12-13 14:50:00,59.05,59.11,59.05,59.11,34975.5,50.7186,50.7701,50.7186,50.7701,34975.5
2021-12-13 15:00:00,59.12,59.17,59.03,59.03,37494.0,50.7787,50.8217,50.7014,50.7014,37494.0
2021-12-13 15:10:00,59.03,59.1,58.99,59.1,18360.0,50.7014,50.7615,50.6671,50.7615,18360.0
2021-12-13 15:20:00,59.09,59.11,58.95,58.95,56634.0,50.7529,50.7701,50.6327,50.6327,56634.0
2021-12-13 15:30:00,58.94,59.04,58.92,59.03,69883.5,50.6241,50.71,50.6069,50.7014,69883.5
2021-12-13 15:40:00,59.03,59.17,59.03,59.04,43326.0,50.7014,50.8217,50.7014,50.71,43326.0
2021-12-13 15:50:00,59.03,59.07,58.88,58.89,166620.0,50.7014,50.7358,50.5726,50.5812,166620.0
2021-12-14 09:30:00,58.87,59.92,58.83,59.62,73909.5,50.564,51.4658,50.5296,51.2082,73909.5
2021-12-14 09:40:00,59.61,59.88,59.6,59.76,37042.5,51.1996,51.4315,51.191,51.3284,37042.5
2021-12-14 09:50:00,59.85,60.08,59.8,59.91,29622.0,51.4057,51.6033,51.3628,51.4573,29622.0
2021-12-14 10:00:00,59.89,60.06,59.79,59.8,41658.0,51.4401,51.5861,51.3542,51.3628,41658.0
2021-12-14 10:10:00,59.8,59.81,59.6,59.67,43024.5,51.3628,51.3714,51.191,51.2511,43024.5
2021-12-14 10:20:00,59.65,59.78,59.6,59.75,19048.5,51.2339,51.3456,51.191,51.3198,19048.5
2021-12-14 10:30:00,59.72,59.81,59.59,59.59,20940.0,51.2941,51.3714,51.1824,51.1824,20940.0
2021-12-14 10:40:00,59.6,59.62,59.45,59.47,17797.5,51.191,51.2082,51.0622,51.0793,17797.5
2021-12-14 10:50:00,59.47,59.57,59.42,59.53,16525.5,51.0793,51.1652,51.0364,51.1309,16525.5
2021-12-14 11:00:00,59.53,59.53,59.39,59.51,18934.5,51.1309,51.1309,51.0106,51.1137,18934.5
2021-12-14 11:10:00,59.47,59.6,59.47,59.55,24229.5,51.0793,51.191,51.0793,51.148,24229.5
2021-12-14 11:20:00,59.55,59.57,59.4,59.49,18010.5,51.148,51.1652,51.0192,51.0965,18010.5
2021-12-14 11:30:00,59.44,59.44,59.19,59.23,16681.5,51.0536,51.0536,50.8388,50.8732,16681.5
2021-12-14 11:40:00,59.24,59.28,59.19,59.21,13924.5,50.8818,50.9161,50.8388,50.856,13924.5
2021-12-14 11:50:00,59.22,59.31,59.17,59.18,27180.0,50.8646,50.9419,50.8217,50.8302,27180.0
2021-12-14 12:00:00,59.18,59.23,59.11,59.21,10794.0,50.8302,50.8732,50.7701,50.856,10794.0
2021-12-14 12:10:00,59.22,59.25,59.15,59.25,9774.0,50.8646,50.8904,50.8045,50.8904,9774.0
2021-12-14 12:20:00,59.25,59.28,59.17,59.28,9900.0,50.8904,50.9161,50.8217,50.9161,9900.0
2021-12-14 12:30:00,59.28,59.34,59.16,59.16,17695.5,50.9161,50.9677,50.8131,50.8131,17695.5
2021-12-14 12:40:00,59.16,59.17,58.97,59.0,7594.5,50.8131,50.8217,50.6499,50.6756,7594.5
2021-12-14 12:50:00,59.01,59.03,58.93,58.95,10428.0,50.6842,50.7014,50.6155,50.6327,10428.0
2021-12-14 13:00:00,58.95,59.08,58.94,59.08,12792.0,50.6327,50.7444,50.6241,50.7444,12792.0
2021-12-14 13:10:00,59.07,59.09,59.01,59.05,9723.0,50.7358,50.7529,50.6842,50.7186,9723.0
2021-12-14 13:20:00,59.02,59.16,59.02,59.09,15241.5,50.6928,50.8131,50.6928,50.7529,15241.5
2021-12-14 13:30:00,59.07,59.15,59.05,59.06,29986.5,50.7358,50.8045,50.7186,50.7272,29986.5
2021-12-14 13:40:00,59.03,59.14,59.02,59.14,6642.0,50.7014,50.7959,50.6928,50.7959,6642.0
2021-12-14 13:50:00,59.13,59.16,59.03,59.04,14055.0,50.7873,50.8131,50.7014,50.71,14055.0
2021-12-14 14:00:00,59.06,59.22,59.05,59.21,9930.0,50.7272,50.8646,50.7186,50.856,9930.0
2021-12-14 14:10:00,59.2,59.23,59.1,59.13,9481.5,50.8474,50.8732,50.7615,50.7873,9481.5
2021-12-14 14:20:00,59.14,59.14,59.01,59.01,13309.5,50.7959,50.7959,50.6842,50.6842,13309.5
2021-12-14 14:30:00,59.01,59.03,58.89,58.89,15613.5,50.6842,50.7014,50.5812,50.5812,15613.5
2021-12-14 14:40:00,58.91,58.96,58.86,58.92,22933.5,50.5983,50.6413,50.5554,50.6069,22933.5
2021-12-14 14:50:00,58.92,58.97,58.9,58.93,18667.5,50.6069,50.6499,50.5898,50.6155,18667.5
2021-12-14 15:00:00,58.93,58.94,58.87,58.92,12810.0,50.6155,50.6241,50.564,50.6069,12810.0
2021-12-14 15:10:00,58.95,58.98,58.85,58.85,21943.5,50.6327,50.6585,50.5468,50.5468,21943.5
2021-12-14 15:20:00,58.86,58.91,58.83,58.91,24568.5,50.5554,50.5983,50.5296,50.5983,24568.5
2021-12-14 15:30:00,58.91,58.96,58.81,58.96,34761.0,50.5983,50.6413,50.5125,50.6413,34761.0
2021-12-14 15:40:00,58.95,58.95,58.77,58.77,35571.0,50.6327,50.6327,50.4781,50.4781,35571.0
2021-12-14 15:50:00,58.78,58.81,58.63,58.79,294489.0,50.4867,50.5125,50.3578,50.4953,294489.0
2021-12-15 09:30:00,58.87,59.26,58.65,58.67,52833.0,50.564,50.899,50.375,50.3922,52833.0
2021-12-15 09:40:00,58.67,58.73,58.46,58.48,16689.0,50.3922,50.4437,50.2118,50.229,16689.0
2021-12-15 09:50:00,58.47,58.55,58.39,58.47,16045.5,50.2204,50.2891,50.1517,50.2204,16045.5
2021-12-15 10:00:00,58.47,58.56,58.42,58.55,31506.0,50.2204,50.2977,50.1775,50.2891,31506.0
2021-12-15 10:10:00,58.53,58.55,58.28,58.31,18018.0,50.272,50.2891,50.0572,50.083,18018.0
2021-12-15 10:20:00,58.34,58.45,58.29,58.4,24108.0,50.1088,50.2032,50.0658,50.1603,24108.0
2021-12-15 10:30:00,58.43,58.45,58.23,58.37,15814.5,50.1861,50.2032,50.0143,50.1345,15814.5
2021-12-15 10:40:00,58.37,58.4,58.26,58.31,26619.0,50.1345,50.1603,50.04,50.083,26619.0
2021-12-15 10:50:00,58.3,58.37,58.23,58.37,9885.0,50.0744,50.1345,50.0143,50.1345,9885.0
2021-12-15 11:00:00,58.36,58.44,58.33,58.39,6015.0,50.1259,50.1947,50.1002,50.1517,6015.0
2021-12-15 11:10:00,58.41,58.47,58.29,58.31,11287.5,50.1689,50.2204,50.0658,50.083,11287.5
2021-12-15 11:20:00,58.33,58.39,58.23,58.25,8788.5,50.1002,50.1517,50.0143,50.0315,8788.5
2021-12-15 11:30:00,58.23,58.3,58.17,58.19,27874.5,50.0143,50.0744,49.9627,49.9799,27874.5
2021-12-15 11:40:00,58.13,58.23,58.12,58.17,18165.0,49.9284,50.0143,49.9198,49.9627,18165.0
2021-12-15 11:50:00,58.17,58.22,58.11,58.13,16510.5,49.9627,50.0057,49.9112,49.9284,16510.5
2021-12-15 12:00:00,58.13,58.28,58.13,58.25,28363.5,49.9284,50.0572,49.9284,50.0315,28363.5
2021-12-15 12:10:00,58.26,58.28,58.19,58.24,23992.5,50.04,50.0572,49.9799,50.0229,23992.5
2021-12-15 12:20:00,58.25,58.25,58.13,58.24,128880.0,50.0315,50.0315,49.9284,50.0229,128880.0
2021-12-15 12:30:00,58.21,58.29,58.21,58.25,10663.5,49.9971,50.0658,49.9971,50.0315,10663.5
2021-12-15 12:40:00,58.22,58.29,58.19,58.27,13786.5,50.0057,50.0658,49.9799,50.0486,13786.5
2021-12-15 12:50:00,58.25,58.35,58.23,58.25,21127.5,50.0315,50.1174,50.0143,50.0315,21127.5
2021-12-15 13:00:00,58.25,58.25,58.12,58.13,12387.0,50.0315,50.0315,49.9198,49.9284,12387.0
2021-12-15 13:10:00,58.12,58.12,57.99,58.03,13375.5,49.9198,49.9198,49.8081,49.8425,13375.5
2021-12-15 13:20:00,58.01,58.01,57.87,57.93,18133.5,49.8253,49.8253,49.7051,49.7566,18133.5
2021-12-15 13:30:00,57.93,58.01,57.91,57.97,16846.5,49.7566,49.8253,49.7394,49.791,16846.5
2021-12-15 13:40:00,57.95,58.03,57.95,58.01,18121.5,49.7738,49.8425,49.7738,49.8253,18121.5
2021-12-15 13:50:00,58.02,58.09,57.95,58.04,24273.0,49.8339,49.894,49.7738,49.8511,24273.0
2021-12-15 14:00:00,58.06,58.31,57.87,58.31,37969.5,49.8683,50.083,49.7051,50.083,37969.5
2021-12-15 14:10:00,58.26,58.59,58.23,58.44,52318.5,50.04,50.3235,50.0143,50.1947,52318.5
2021-12-15 14:20:00,58.43,58.43,58.23,58.29,27808.5,50.1861,50.1861,50.0143,50.0658,27808.5
2021-12-15 14:30:00,58.3,58.49,58.27,58.49,18844.5,50.0744,50.2376,50.0486,50.2376,18844.5
2021-12-15 14:40:00,58.46,58.53,58.32,58.32,27277.5,50.2118,50.272,50.0916,50.0916,27277.5
2021-12-15 14:50:00,58.33,58.37,58.21,58.22,20377.5,50.1002,50.1345,49.9971,50.0057,20377.5
2021-12-15 15:00:00,58.28,58.57,58.23,58.53,39294.0,50.0572,50.3063,50.0143,50.272,39294.0
2021-12-15 15:10:00,58.55,58.7,58.53,58.65,31015.5,50.2891,50.418,50.272,50.375,31015.5
2021-12-15 15:20:00,58.65,58.97,58.61,58.97,52420.5,50.375,50.6499,50.3407,50.6499,52420.5
2021-12-15 15:30:00,58.97,58.99,58.75,58.95,53422.5,50.6499,50.6671,50.4609,50.6327,53422.5
2021-12-15 15:40:00,58.94,59.0,58.59,58.61,59841.0,50.6241,50.6756,50.3235,50.3407,59841.0
2021-12-15 15:50:00,58.61,58.82,58.61,58.73,181750.5,50.3407,50.521,50.3407,50.4437,181750.5
2021-12-16 09:30:00,58.33,58.51,58.08,58.31,60808.5,50.9749,51.1322,50.7565,50.9575,60808.5
2021-12-16 09:40:00,58.27,58.3,57.78,58.13,74554.5,50.9225,50.9487,50.4943,50.8001,74554.5
2021-12-16 09:50:00,58.14,58.14,57.96,58.02,43626.0,50.8089,50.8089,50.6516,50.704,43626.0
2021-12-16 10:00:00,58.02,58.16,57.79,57.9,35041.5,50.704,50.8264,50.503,50.5991,35041.5
2021-12-16 10:10:00,57.93,58.03,57.79,57.89,27109.5,50.6254,50.7128,50.503,50.5904,27109.5
2021-12-16 10:20:00,57.83,57.88,57.79,57.81,17256.0,50.538,50.5817,50.503,50.5205,17256.0
2021-12-16 10:30:00,57.81,57.93,57.75,57.79,28293.0,50.5205,50.6254,50.4681,50.503,28293.0
2021-12-16 10:40:00,57.78,57.95,57.78,57.85,36021.0,50.4943,50.6428,50.4943,50.5555,36021.0
2021-12-16 10:50:00,57.85,57.92,57.84,57.92,55494.0,50.5555,50.6166,50.5467,50.6166,55494.0
2021-12-16 11:00:00,57.91,57.99,57.73,57.83,47472.0,50.6079,50.6778,50.4506,50.538,47472.0
2021-12-16 11:10:00,57.87,57.93,57.77,57.85,32365.5,50.5729,50.6254,50.4855,50.5555,32365.5
2021-12-16 11:20:00,57.87,57.93,57.81,57.87,45648.0,50.5729,50.6254,50.5205,50.5729,45648.0
2021-12-16 11:30:00,57.85,57.88,57.71,57.73,25377.0,50.5555,50.5817,50.4331,50.4506,25377.0
2021-12-16 11:40:00,57.7,57.76,57.61,57.63,20553.0,50.4244,50.4768,50.3457,50.3632,20553.0
2021-12-16 11:50:00,57.61,57.69,57.53,57.54,38077.5,50.3457,50.4156,50.2758,50.2845,38077.5
2021-12-16 12:00:00,57.54,57.59,57.48,57.55,18586.5,50.2845,50.3282,50.2321,50.2933,18586.5
2021-12-16 12:10:00,57.54,57.66,57.52,57.58,30417.0,50.2845,50.3894,50.2671,50.3195,30417.0
2021-12-16 12:20:00,57.6,57.68,57.57,57.61,20092.5,50.337,50.4069,50.3108,50.3457,20092.5
2021-12-16 12:30:00,57.63,57.63,57.53,57.53,53014.5,50.3632,50.3632,50.2758,50.2758,53014.5
2021-12-16 12:40:00,57.53,57.56,57.44,57.45,17092.5,50.2758,50.302,50.1972,50.2059,17092.5
2021-12-16 12:50:00,57.47,57.52,57.43,57.43,16647.0,50.2234,50.2671,50.1884,50.1884,16647.0
2021-12-16 13:00:00,57.43,57.53,57.43,57.47,13036.5,50.1884,50.2758,50.1884,50.2234,13036.5
2021-12-16 13:10:00,57.47,57.65,57.47,57.64,25959.0,50.2234,50.3807,50.2234,50.3719,25959.0
2021-12-16 13:20:00,57.65,57.67,57.53,57.6,33883.5,50.3807,50.3982,50.2758,50.337,33883.5
2021-12-16 13:30:00,57.59,57.64,57.54,57.56,11761.5,50.3282,50.3719,50.2845,50.302,11761.5
2021-12-16 13:40:00,57.53,57.66,57.51,57.66,11872.5,50.2758,50.3894,50.2583,50.3894,11872.5
2021-12-16 13:50:00,57.66,57.72,57.65,57.65,11334.0,50.3894,50.4418,50.3807,50.3807,11334.0
2021-12-16 14:00:00,57.65,57.67,57.47,57.47,31017.0,50.3807,50.3982,50.2234,50.2234,31017.0
2021-12-16 14:10:00,57.48,57.48,57.37,57.39,13057.5,50.2321,50.2321,50.136,50.1535,13057.5
2021-12-16 14:20:00,57.39,57.42,57.35,57.36,12859.5,50.1535,50.1797,50.1185,50.1272,12859.5
2021-12-16 14:30:00,57.37,57.39,57.31,57.38,16618.5,50.136,50.1535,50.0835,50.1447,16618.5
2021-12-16 14:40:00,57.37,57.39,57.18,57.19,11326.5,50.136,50.1535,49.9699,49.9787,11326.5
2021-12-16 14:50:00,57.19,57.23,57.09,57.21,21877.5,49.9787,50.0136,49.8913,49.9962,21877.5
2021-12-16 15:00:00,57.19,57.24,57.14,57.18,16812.0,49.9787,50.0224,49.935,49.9699,16812.0
2021-12-16 15:10:00,57.19,57.29,57.15,57.25,18624.0,49.9787,50.0661,49.9437,50.0311,18624.0
2021-12-16 15:20:00,57.25,57.49,57.24,57.49,38338.5,50.0311,50.2408,50.0224,50.2408,38338.5
2021-12-16 15:30:00,57.5,57.55,57.4,57.55,33538.5,50.2496,50.2933,50.1622,50.2933,33538.5
2021-12-16 15:40:00,57.51,57.58,57.18,57.19,189742.5,50.2583,50.3195,49.9699,49.9787,189742.5
2021-12-16 15:50:00,57.18,57.4,57.18,57.3,278590.5,49.9699,50.1622,49.9699,50.0748,278590.5
2021-12-17 09:30:00,57.16,57.16,55.61,55.61,655084.5,49.9525,49.9525,48.5979,48.5979,655084.5
2021-12-17 09:40:00,55.67,55.73,55.03,55.34,154038.0,48.6503,48.7028,48.091,48.362,154038.0
2021-12-17 09:50:00,55.37,55.8,55.37,55.76,72469.5,48.3882,48.7639,48.3882,48.729,72469.5
2021-12-17 10:00:00,55.8,56.06,55.71,56.0,58936.5,48.7639,48.9912,48.6853,48.9387,58936.5
2021-12-17 10:10:00,56.0,56.01,55.74,55.79,47721.0,48.9387,48.9475,48.7115,48.7552,47721.0
2021-12-17 10:20:00,55.79,56.04,55.78,56.03,59557.5,48.7552,48.9737,48.7465,48.9649,59557.5
2021-12-17 10:30:00,56.01,56.09,55.8,55.96,57055.5,48.9475,49.0174,48.7639,48.9038,57055.5
2021-12-17 10:40:00,55.96,56.21,55.87,56.17,65511.0,48.9038,49.1222,48.8251,49.0873,65511.0
2021-12-17 10:50:00,56.18,56.18,55.98,56.04,168672.0,49.096,49.096,48.9213,48.9737,168672.0
2021-12-17 11:00:00,56.03,56.06,55.71,55.73,44035.5,48.9649,48.9912,48.6853,48.7028,44035.5
2021-12-17 11:10:00,55.73,56.17,55.73,56.17,36906.0,48.7028,49.0873,48.7028,49.0873,36906.0
2021-12-17 11:20:00,56.18,56.29,56.1,56.23,39502.5,49.096,49.1922,49.0261,49.1397,39502.5
2021-12-17 11:30:00,56.21,56.37,56.02,56.08,247788.0,49.1222,49.2621,48.9562,49.0086,247788.0
2021-12-17 11:40:00,56.1,56.15,55.83,55.86,59622.0,49.0261,49.0698,48.7902,48.8164,59622.0
2021-12-17 11:50:00,55.86,55.91,55.72,55.81,73563.0,48.8164,48.8601,48.694,48.7727,73563.0
2021-12-17 12:00:00,55.83,55.91,55.65,55.91,67269.0,48.7902,48.8601,48.6329,48.8601,67269.0
2021-12-17 12:10:00,55.89,56.17,55.87,56.15,76995.0,48.8426,49.0873,48.8251,49.0698,76995.0
2021-12-17 12:20:00,56.12,56.17,56.02,56.13,35806.5,49.0436,49.0873,48.9562,49.0523,35806.5
2021-12-17 12:30:00,56.11,56.23,56.05,56.14,27196.5,49.0349,49.1397,48.9824,49.0611,27196.5
2021-12-17 12:40:00,56.12,56.15,55.96,55.96,27270.0,49.0436,49.0698,48.9038,48.9038,27270.0
2021-12-17 12:50:00,55.97,55.98,55.81,55.97,40122.0,48.9125,48.9213,48.7727,48.9125,40122.0
2021-12-17 13:00:00,55.97,55.99,55.81,55.85,26226.0,48.9125,48.93,48.7727,48.8076,26226.0
2021-12-17 13:10:00,55.85,55.85,55.73,55.78,23742.0,48.8076,48.8076,48.7028,48.7465,23742.0
2021-12-17 13:20:00,55.8,56.1,55.8,56.09,41332.5,48.7639,49.0261,48.7639,49.0174,41332.5
2021-12-17 13:30:00,56.09,56.29,56.07,56.23,49201.5,49.0174,49.1922,48.9999,49.1397,49201.5
2021-12-17 13:40:00,56.21,56.43,56.15,56.41,40272.0,49.1222,49.3145,49.0698,49.297,40272.0
2021-12-17 13:50:00,56.4,56.4,56.27,56.33,35833.5,49.2883,49.2883,49.1747,49.2271,35833.5
2021-12-17 14:00:00,56.33,56.35,56.21,56.28,29860.5,49.2271,49.2446,49.1222,49.1834,29860.5
2021-12-17 14:10:00,56.27,56.33,56.23,56.27,27709.5,49.1747,49.2271,49.1397,49.1747,27709.5
2021-12-17 14:20:00,56.26,56.45,56.24,56.25,66778.5,49.1659,49.332,49.1485,49.1572,66778.5
2021-12-17 14:30:00,56.25,56.29,56.15,56.21,34593.0,49.1572,49.1922,49.0698,49.1222,34593.0
2021-12-17 14:40:00,56.21,56.36,56.17,56.33,31050.0,49.1222,49.2533,49.0873,49.2271,31050.0
2021-12-17 14:50:00,56.32,56.35,56.21,56.22,26043.0,49.2184,49.2446,49.1222,49.131,26043.0
2021-12-17 15:00:00,56.21,56.31,56.19,56.29,40800.0,49.1222,49.2096,49.1048,49.1922,40800.0
2021-12-17 15:10:00,56.27,56.29,56.11,56.13,35521.5,49.1747,49.1922,49.0349,49.0523,35521.5
2021-12-17 15:20:00,56.13,56.23,56.1,56.14,40050.0,49.0523,49.1397,49.0261,49.0611,40050.0
2021-12-17 15:30:00,56.14,56.19,55.99,56.03,66162.0,49.0611,49.1048,48.93,48.9649,66162.0
2021-12-17 15:40:00,56.03,56.19,55.97,55.97,103176.0,48.9649,49.1048,48.9125,48.9125,103176.0
2021-12-17 15:50:00,55.97,55.97,55.55,55.67,416773.5,48.9125,48.9125,48.5455,48.6503,416773.5
2021-12-20 09:30:00,54.84,55.63,54.77,54.85,97872.0,47.925,48.6154,47.8638,47.9337,97872.0
2021-12-20 09:40:00,54.85,55.05,54.71,54.85,41752.5,47.9337,48.1085,47.8114,47.9337,41752.5
2021-12-20 09:50:00,54.83,54.99,54.73,54.99,27420.0,47.9163,48.0561,47.8289,48.0561,27420.0
2021-12-20 10:00:00,54.98,55.19,54.88,55.02,25366.5,48.0473,48.2309,47.96,48.0823,25366.5
2021-12-20 10:10:00,55.07,55.16,54.94,55.02,17907.0,48.126,48.2046,48.0124,48.0823,17907.0
2021-12-20 10:20:00,55.03,55.03,54.6,54.66,23197.5,48.091,48.091,47.7153,47.7677,23197.5
2021-12-20 10:30:00,54.66,54.68,54.32,54.33,32143.5,47.7677,47.7852,47.4706,47.4793,32143.5
2021-12-20 10:40:00,54.33,54.35,54.03,54.04,86539.5,47.4793,47.4968,47.2171,47.2259,86539.5
2021-12-20 10:50:00,54.07,54.28,54.07,54.28,34824.0,47.2521,47.4356,47.2521,47.4356,34824.0
2021-12-20 11:00:00,54.26,54.46,54.11,54.42,21354.0,47.4181,47.5929,47.287,47.558,21354.0
2021-12-20 11:10:00,54.44,54.47,54.28,54.37,22993.5,47.5754,47.6017,47.4356,47.5143,22993.5
2021-12-20 11:20:00,54.37,54.53,54.36,54.43,24070.5,47.5143,47.6541,47.5055,47.5667,24070.5
2021-12-20 11:30:00,54.44,54.44,54.24,54.28,16137.0,47.5754,47.5754,47.4007,47.4356,16137.0
2021-12-20 11:40:00,54.27,54.52,54.25,54.52,33660.0,47.4269,47.6453,47.4094,47.6453,33660.0
2021-12-20 11:50:00,54.56,54.7,54.53,54.65,33385.5,47.6803,47.8027,47.6541,47.759,33385.5
2021-12-20 12:00:00,54.63,54.65,54.5,54.59,31756.5,47.7415,47.759,47.6279,47.7065,31756.5
2021-12-20 12:10:00,54.6,54.67,54.47,54.48,94465.5,47.7153,47.7764,47.6017,47.6104,94465.5
2021-12-20 12:20:00,54.47,54.49,54.33,54.43,14617.5,47.6017,47.6191,47.4793,47.5667,14617.5
2021-12-20 12:30:00,54.41,54.41,54.33,54.37,12001.5,47.5492,47.5492,47.4793,47.5143,12001.5
2021-12-20 12:40:00,54.36,54.4,54.32,54.37,12927.0,47.5055,47.5405,47.4706,47.5143,12927.0
2021-12-20 12:50:00,54.38,54.43,54.28,54.28,17086.5,47.523,47.5667,47.4356,47.4356,17086.5
2021-12-20 13:00:00,54.29,54.33,54.27,54.32,22692.0,47.4443,47.4793,47.4269,47.4706,22692.0
2021-12-20 13:10:00,54.34,54.39,54.29,54.34,10360.5,47.488,47.5317,47.4443,47.488,10360.5
2021-12-20 13:20:00,54.31,54.35,54.27,54.27,15195.0,47.4618,47.4968,47.4269,47.4269,15195.0
2021-12-20 13:30:00,54.25,54.4,54.22,54.39,13233.0,47.4094,47.5405,47.3832,47.5317,13233.0
2021-12-20 13:40:00,54.43,54.58,54.42,54.55,15144.0,47.5667,47.6978,47.558,47.6716,15144.0
2021-12-20 13:50:00,54.55,54.63,54.5,54.53,9043.5,47.6716,47.7415,47.6279,47.6541,9043.5
2021-12-20 14:00:00,54.53,54.62,54.53,54.61,9975.0,47.6541,47.7327,47.6541,47.724,9975.0
2021-12-20 14:10:00,54.61,54.63,54.52,54.57,24411.0,47.724,47.7415,47.6453,47.689,24411.0
2021-12-20 14:20:00,54.55,54.55,54.44,54.46,11455.5,47.6716,47.6716,47.5754,47.5929,11455.5
2021-12-20 14:30:00,54.43,54.43,54.36,54.42,13617.0,47.5667,47.5667,47.5055,47.558,13617.0
2021-12-20 14:40:00,54.44,54.45,54.33,54.36,14698.5,47.5754,47.5842,47.4793,47.5055,14698.5
2021-12-20 14:50:00,54.36,54.39,54.29,54.37,34753.5,47.5055,47.5317,47.4443,47.5143,34753.5
2021-12-20 15:00:00,54.39,54.5,54.32,54.37,67987.5,47.5317,47.6279,47.4706,47.5143,67987.5
2021-12-20 15:10:00,54.37,54.46,54.31,54.41,31435.5,47.5143,47.5929,47.4618,47.5492,31435.5
2021-12-20 15:20:00,54.43,54.61,54.41,54.57,30715.5,47.5667,47.724,47.5492,47.689,30715.5
2021-12-20 15:30:00,54.56,54.56,54.42,54.48,37222.5,47.6803,47.6803,47.558,47.6104,37222.5
2021-12-20 15:40:00,54.47,54.63,54.47,54.61,52827.0,47.6017,47.7415,47.6017,47.724,52827.0
2021-12-20 15:50:00,54.63,54.77,54.63,54.75,206487.0,47.7415,47.8638,47.7415,47.8463,206487.0
2021-12-21 09:30:00,55.21,55.59,55.21,55.44,42657.0,48.2483,48.5804,48.2483,48.4493,42657.0
2021-12-21 09:40:00,55.4,55.41,55.03,55.17,15402.0,48.4144,48.4231,48.091,48.2134,15402.0
2021-12-21 09:50:00,55.15,55.49,55.05,55.49,15363.0,48.1959,48.493,48.1085,48.493,15363.0
2021-12-21 10:00:00,55.46,55.61,55.35,55.61,37050.0,48.4668,48.5979,48.3707,48.5979,37050.0
2021-12-21 10:10:00,55.61,55.78,55.59,55.78,14872.5,48.5979,48.7465,48.5804,48.7465,14872.5
2021-12-21 10:20:00,55.77,55.85,55.57,55.68,28108.5,48.7377,48.8076,48.5629,48.6591,28108.5
2021-12-21 10:30:00,55.65,55.79,55.61,55.69,24328.5,48.6329,48.7552,48.5979,48.6678,24328.5
2021-12-21 10:40:00,55.65,55.85,55.62,55.7,29293.5,48.6329,48.8076,48.6066,48.6766,29293.5
2021-12-21 10:50:00,55.7,55.87,55.59,55.59,52246.5,48.6766,48.8251,48.5804,48.5804,52246.5
2021-12-21 11:00:00,55.59,55.63,55.43,55.51,109272.0,48.5804,48.6154,48.4406,48.5105,109272.0
2021-12-21 11:10:00,55.52,55.64,55.46,55.63,30612.0,48.5193,48.6241,48.4668,48.6154,30612.0
2021-12-21 11:20:00,55.67,55.72,55.55,55.67,16902.0,48.6503,48.694,48.5455,48.6503,16902.0
2021-12-21 11:30:00,55.71,55.81,55.69,55.76,8674.5,48.6853,48.7727,48.6678,48.729,8674.5
2021-12-21 11:40:00,55.75,55.85,55.74,55.74,7339.5,48.7203,48.8076,48.7115,48.7115,7339.5
2021-12-21 11:50:00,55.77,55.9,55.77,55.82,17803.5,48.7377,48.8513,48.7377,48.7814,17803.5
2021-12-21 12:00:00,55.85,55.87,55.81,55.86,9418.5,48.8076,48.8251,48.7727,48.8164,9418.5
2021-12-21 12:10:00,55.88,55.93,55.83,55.85,22380.0,48.8339,48.8776,48.7902,48.8076,22380.0
2021-12-21 12:20:00,55.84,55.85,55.78,55.85,31987.5,48.7989,48.8076,48.7465,48.8076,31987.5
2021-12-21 12:30:00,55.87,55.92,55.86,55.88,7843.5,48.8251,48.8688,48.8164,48.8339,7843.5
2021-12-21 12:40:00,55.86,56.01,55.85,55.99,29757.0,48.8164,48.9475,48.8076,48.93,29757.0
2021-12-21 12:50:00,55.99,56.03,55.97,56.0,9309.0,48.93,48.9649,48.9125,48.9387,9309.0
2021-12-21 13:00:00,56.0,56.0,55.93,55.95,9009.0,48.9387,48.9387,48.8776,48.895,9009.0
2021-12-21 13:10:00,55.93,55.94,55.86,55.88,6297.0,48.8776,48.8863,48.8164,48.8339,6297.0
2021-12-21 13:20:00,55.87,55.93,55.87,55.89,7128.0,48.8251,48.8776,48.8251,48.8426,7128.0
2021-12-21 13:30:00,55.89,55.97,55.89,55.97,16416.0,48.8426,48.9125,48.8426,48.9125,16416.0
2021-12-21 13:40:00,55.96,56.06,55.95,56.04,8526.0,48.9038,48.9912,48.895,48.9737,8526.0
2021-12-21 13:50:00,56.05,56.05,55.91,55.93,18502.5,48.9824,48.9824,48.8601,48.8776,18502.5
2021-12-21 14:00:00,55.91,55.93,55.81,55.83,18699.0,48.8601,48.8776,48.7727,48.7902,18699.0
2021-12-21 14:10:00,55.81,55.81,55.69,55.69,17286.0,48.7727,48.7727,48.6678,48.6678,17286.0
2021-12-21 14:20:00,55.69,55.73,55.68,55.73,14572.5,48.6678,48.7028,48.6591,48.7028,14572.5
2021-12-21 14:30:00,55.75,55.78,55.68,55.68,20074.5,48.7203,48.7465,48.6591,48.6591,20074.5
2021-12-21 14:40:00,55.67,55.71,55.62,55.65,22993.5,48.6503,48.6853,48.6066,48.6329,22993.5
2021-12-21 14:50:00,55.65,55.69,55.62,55.69,20320.5,48.6329,48.6678,48.6066,48.6678,20320.5
2021-12-21 15:00:00,55.67,55.75,55.59,55.59,21168.0,48.6503,48.7203,48.5804,48.5804,21168.0
2021-12-21 15:10:00,55.59,55.65,55.59,55.61,20308.5,48.5804,48.6329,48.5804,48.5979,20308.5
2021-12-21 15:20:00,55.62,55.71,55.61,55.63,28006.5,48.6066,48.6853,48.5979,48.6154,28006.5
2021-12-21 15:30:00,55.63,55.66,55.51,55.54,26377.5,48.6154,48.6416,48.5105,48.5367,26377.5
2021-12-21 15:40:00,55.53,55.58,55.47,55.49,33595.5,48.528,48.5717,48.4756,48.493,33595.5
2021-12-21 15:50:00,55.51,55.7,55.48,55.57,159577.5,48.5105,48.6766,48.4843,48.5629,159577.5
2021-12-22 09:30:00,56.15,56.17,55.79,55.9,68430.0,49.0698,49.0873,48.7552,48.8513,68430.0
2021-12-22 09:40:00,55.89,56.39,55.86,56.32,87528.0,48.8426,49.2796,48.8164,49.2184,87528.0
2021-12-22 09:50:00,56.35,56.35,56.15,56.15,48351.0,49.2446,49.2446,49.0698,49.0698,48351.0
2021-12-22 10:00:00,56.15,56.41,56.14,56.33,25758.0,49.0698,49.297,49.0611,49.2271,25758.0
2021-12-22 10:10:00,56.37,56.54,56.33,56.47,23680.5,49.2621,49.4106,49.2271,49.3495,23680.5
2021-12-22 10:20:00,56.5,56.57,56.39,56.44,15984.0,49.3757,49.4369,49.2796,49.3232,15984.0
2021-12-22 10:30:00,56.42,56.53,56.36,56.51,25086.0,49.3058,49.4019,49.2533,49.3844,25086.0
2021-12-22 10:40:00,56.51,56.61,56.49,56.5,13156.5,49.3844,49.4718,49.3669,49.3757,13156.5
2021-12-22 10:50:00,56.51,56.57,56.41,56.51,29311.5,49.3844,49.4369,49.297,49.3844,29311.5
2021-12-22 11:00:00,56.51,56.55,56.45,56.49,35221.5,49.3844,49.4194,49.332,49.3669,35221.5
2021-12-22 11:10:00,56.49,56.51,56.25,56.39,21660.0,49.3669,49.3844,49.1572,49.2796,21660.0
2021-12-22 11:20:00,56.43,56.44,56.35,56.44,28764.0,49.3145,49.3232,49.2446,49.3232,28764.0
2021-12-22 11:30:00,56.45,56.53,56.41,56.43,25126.5,49.332,49.4019,49.297,49.3145,25126.5
2021-12-22 11:40:00,56.43,56.46,56.28,56.31,19422.0,49.3145,49.3407,49.1834,49.2096,19422.0
2021-12-22 11:50:00,56.31,56.37,56.16,56.18,29230.5,49.2096,49.2621,49.0786,49.096,29230.5
2021-12-22 12:00:00,56.22,56.33,56.16,56.28,13723.5,49.131,49.2271,49.0786,49.1834,13723.5
2021-12-22 12:10:00,56.26,56.26,56.06,56.07,9742.5,49.1659,49.1659,48.9912,48.9999,9742.5
2021-12-22 12:20:00,56.06,56.11,55.99,56.08,14968.5,48.9912,49.0349,48.93,49.0086,14968.5
2021-12-22 12:30:00,56.09,56.15,56.03,56.05,16956.0,49.0174,49.0698,48.9649,48.9824,16956.0
2021-12-22 12:40:00,56.07,56.15,56.06,56.11,10087.5,48.9999,49.0698,48.9912,49.0349,10087.5
2021-12-22 12:50:00,56.13,56.21,56.13,56.17,13951.5,49.0523,49.1222,49.0523,49.0873,13951.5
2021-12-22 13:00:00,56.18,56.2,56.13,56.16,8946.0,49.096,49.1135,49.0523,49.0786,8946.0
2021-12-22 13:10:00,56.17,56.21,56.13,56.13,13419.0,49.0873,49.1222,49.0523,49.0523,13419.0
2021-12-22 13:20:00,56.13,56.18,56.1,56.18,10779.0,49.0523,49.096,49.0261,49.096,10779.0
2021-12-22 13:30:00,56.19,56.19,56.05,56.06,59158.5,49.1048,49.1048,48.9824,48.9912,59158.5
2021-12-22 13:40:00,56.07,56.2,56.07,56.13,19551.0,48.9999,49.1135,48.9999,49.0523,19551.0
2021-12-22 13:50:00,56.13,56.17,56.06,56.09,14506.5,49.0523,49.0873,48.9912,49.0174,14506.5
2021-12-22 14:00:00,56.05,56.05,56.01,56.04,7164.0,48.9824,48.9824,48.9475,48.9737,7164.0
2021-12-22 14:10:00,56.05,56.06,55.96,55.96,20809.5,48.9824,48.9912,48.9038,48.9038,20809.5
2021-12-22 14:20:00,55.95,56.02,55.93,55.93,9751.5,48.895,48.9562,48.8776,48.8776,9751.5
2021-12-22 14:30:00,55.93,55.95,55.89,55.93,11925.0,48.8776,48.895,48.8426,48.8776,11925.0
2021-12-22 14:40:00,55.93,56.01,55.93,56.0,17425.5,48.8776,48.9475,48.8776,48.9387,17425.5
2021-12-22 14:50:00,56.01,56.04,55.95,55.95,11589.0,48.9475,48.9737,48.895,48.895,11589.0
2021-12-22 15:00:00,55.94,56.0,55.93,55.99,10906.5,48.8863,48.9387,48.8776,48.93,10906.5
2021-12-22 15:10:00,55.97,56.06,55.97,55.98,17968.5,48.9125,48.9912,48.9125,48.9213,17968.5
2021-12-22 15:20:00,55.97,56.01,55.93,55.95,21010.5,48.9125,48.9475,48.8776,48.895,21010.5
2021-12-22 15:30:00,55.96,56.11,55.95,56.08,23850.0,48.9038,49.0349,48.895,49.0086,23850.0
2021-12-22 15:40:00,56.07,56.09,55.96,55.97,49356.0,48.9999,49.0174,48.9038,48.9125,49356.0
2021-12-22 15:50:00,55.98,56.23,55.97,56.18,220779.0,48.9213,49.1397,48.9125,49.096,220779.0
2021-12-23 09:30:00,56.36,56.63,56.19,56.63,49281.0,49.2533,49.4893,49.1048,49.4893,49281.0
2021-12-23 09:40:00,56.55,56.85,56.47,56.85,49111.5,49.4194,49.6815,49.3495,49.6815,49111.5
2021-12-23 09:50:00,56.82,57.0,56.77,57.0,22681.5,49.6553,49.8126,49.6116,49.8126,22681.5
2021-12-23 10:00:00,57.01,57.13,56.96,57.01,15477.0,49.8214,49.9262,49.7777,49.8214,15477.0
2021-12-23 10:10:00,57.04,57.06,56.95,57.04,6405.0,49.8476,49.8651,49.7689,49.8476,6405.0
2021-12-23 10:20:00,57.03,57.09,56.98,56.98,10578.0,49.8389,49.8913,49.7952,49.7952,10578.0
2021-12-23 10:30:00,57.01,57.05,56.97,56.99,14410.5,49.8214,49.8563,49.7864,49.8039,14410.5
2021-12-23 10:40:00,56.98,57.05,56.95,57.01,7689.0,49.7952,49.8563,49.7689,49.8214,7689.0
2021-12-23 10:50:00,56.97,56.98,56.86,56.87,6201.0,49.7864,49.7952,49.6903,49.699,6201.0
2021-12-23 11:00:00,56.87,56.89,56.8,56.82,9499.5,49.699,49.7165,49.6379,49.6553,9499.5
2021-12-23 11:10:00,56.84,56.84,56.74,56.76,19453.5,49.6728,49.6728,49.5854,49.6029,19453.5
2021-12-23 11:20:00,56.74,56.75,56.67,56.69,12259.5,49.5854,49.5942,49.5242,49.5417,12259.5
2021-12-23 11:30:00,56.7,56.73,56.63,56.63,10590.0,49.5505,49.5767,49.4893,49.4893,10590.0
2021-12-23 11:40:00,56.66,56.75,56.64,56.73,11697.0,49.5155,49.5942,49.498,49.5767,11697.0
2021-12-23 11:50:00,56.73,56.73,56.65,56.69,7090.5,49.5767,49.5767,49.5068,49.5417,7090.5
2021-12-23 12:00:00,56.67,56.67,56.5,56.52,8925.0,49.5242,49.5242,49.3757,49.3932,8925.0
2021-12-23 12:10:00,56.51,56.57,56.51,56.56,6958.5,49.3844,49.4369,49.3844,49.4281,6958.5
2021-12-23 12:20:00,56.55,56.59,56.53,56.56,9687.0,49.4194,49.4543,49.4019,49.4281,9687.0
2021-12-23 12:30:00,56.59,56.59,56.54,56.56,24300.0,49.4543,49.4543,49.4106,49.4281,24300.0
2021-12-23 12:40:00,56.57,56.67,56.57,56.61,11032.5,49.4369,49.5242,49.4369,49.4718,11032.5
2021-12-23 12:50:00,56.6,56.63,56.54,56.59,9264.0,49.4631,49.4893,49.4106,49.4543,9264.0
2021-12-23 13:00:00,56.59,56.64,56.54,56.59,9786.0,49.4543,49.498,49.4106,49.4543,9786.0
2021-12-23 13:10:00,56.58,56.61,56.55,56.59,6601.5,49.4456,49.4718,49.4194,49.4543,6601.5
2021-12-23 13:20:00,56.61,56.67,56.6,56.64,10807.5,49.4718,49.5242,49.4631,49.498,10807.5
2021-12-23 13:30:00,56.62,56.63,56.59,56.61,4575.0,49.4806,49.4893,49.4543,49.4718,4575.0
2021-12-23 13:40:00,56.61,56.62,56.57,56.59,8292.0,49.4718,49.4806,49.4369,49.4543,8292.0
2021-12-23 13:50:00,56.58,56.65,56.55,56.65,13537.5,49.4456,49.5068,49.4194,49.5068,13537.5
2021-12-23 14:00:00,56.64,56.67,56.63,56.66,9922.5,49.498,49.5242,49.4893,49.5155,9922.5
2021-12-23 14:10:00,56.67,56.69,56.57,56.59,21691.5,49.5242,49.5417,49.4369,49.4543,21691.5
2021-12-23 14:20:00,56.58,56.69,56.55,56.67,14944.5,49.4456,49.5417,49.4194,49.5242,14944.5
2021-12-23 14:30:00,56.67,56.67,56.6,56.6,9795.0,49.5242,49.5242,49.4631,49.4631,9795.0
2021-12-23 14:40:00,56.6,56.66,56.55,56.58,53154.0,49.4631,49.5155,49.4194,49.4456,53154.0
2021-12-23 14:50:00,56.59,56.67,56.55,56.67,23833.5,49.4543,49.5242,49.4194,49.5242,23833.5
2021-12-23 15:00:00,56.67,56.74,56.66,56.68,23097.0,49.5242,49.5854,49.5155,49.533,23097.0
2021-12-23 15:10:00,56.69,56.69,56.62,56.65,19489.5,49.5417,49.5417,49.4806,49.5068,19489.5
2021-12-23 15:20:00,56.67,56.71,56.65,56.71,20367.0,49.5242,49.5592,49.5068,49.5592,20367.0
2021-12-23 15:30:00,56.71,56.71,56.57,56.65,36802.5,49.5592,49.5592,49.4369,49.5068,36802.5
2021-12-23 15:40:00,56.63,56.77,56.63,56.73,55506.0,49.4893,49.6116,49.4893,49.5767,55506.0
2021-12-23 15:50:00,56.74,56.8,56.57,56.63,284349.0,49.5854,49.6379,49.4369,49.4893,284349.0
2021-12-27 09:30:00,56.89,56.93,56.48,56.49,20634.0,49.7165,49.7515,49.3582,49.3669,20634.0
2021-12-27 09:40:00,56.49,56.73,56.43,56.7,8560.5,49.3669,49.5767,49.3145,49.5505,8560.5
2021-12-27 09:50:00,56.79,56.8,56.58,56.58,12478.5,49.6291,49.6379,49.4456,49.4456,12478.5
2021-12-27 10:00:00,56.57,56.76,56.57,56.76,15316.5,49.4369,49.6029,49.4369,49.6029,15316.5
2021-12-27 10:10:00,56.8,56.91,56.8,56.85,9289.5,49.6379,49.734,49.6379,49.6815,9289.5
2021-12-27 10:20:00,56.86,56.99,56.85,56.99,12436.5,49.6903,49.8039,49.6815,49.8039,12436.5
2021-12-27 10:30:00,57.01,57.05,56.95,56.97,18463.5,49.8214,49.8563,49.7689,49.7864,18463.5
2021-12-27 10:40:00,56.97,57.04,56.95,56.99,18283.5,49.7864,49.8476,49.7689,49.8039,18283.5
2021-12-27 10:50:00,57.03,57.07,56.95,57.02,26227.5,49.8389,49.8738,49.7689,49.8301,26227.5
2021-12-27 11:00:00,57.05,57.18,57.04,57.13,16966.5,49.8563,49.9699,49.8476,49.9262,16966.5
2021-12-27 11:10:00,57.14,57.14,57.06,57.1,38151.0,49.935,49.935,49.8651,49.9,38151.0
2021-12-27 11:20:00,57.1,57.18,57.09,57.17,17197.5,49.9,49.9699,49.8913,49.9612,17197.5
2021-12-27 11:30:00,57.17,57.17,57.09,57.13,9552.0,49.9612,49.9612,49.8913,49.9262,9552.0
2021-12-27 11:40:00,57.11,57.13,57.09,57.1,19627.5,49.9088,49.9262,49.8913,49.9,19627.5
2021-12-27 11:50:00,57.09,57.15,57.09,57.13,9373.5,49.8913,49.9437,49.8913,49.9262,9373.5
2021-12-27 12:00:00,57.12,57.16,57.11,57.13,7369.5,49.9175,49.9525,49.9088,49.9262,7369.5
2021-12-27 12:10:00,57.09,57.14,57.06,57.13,11580.0,49.8913,49.935,49.8651,49.9262,11580.0
2021-12-27 12:20:00,57.11,57.11,57.05,57.06,6967.5,49.9088,49.9088,49.8563,49.8651,6967.5
2021-12-27 12:30:00,57.06,57.06,56.95,56.99,4887.0,49.8651,49.8651,49.7689,49.8039,4887.0
2021-12-27 12:40:00,56.99,57.01,56.95,57.0,7297.5,49.8039,49.8214,49.7689,49.8126,7297.5
2021-12-27 12:50:00,57.01,57.01,56.97,56.99,11128.5,49.8214,49.8214,49.7864,49.8039,11128.5
2021-12-27 13:00:00,57.0,57.0,56.95,56.99,6426.0,49.8126,49.8126,49.7689,49.8039,6426.0
2021-12-27 13:10:00,56.99,57.01,56.93,56.94,11193.0,49.8039,49.8214,49.7515,49.7602,11193.0
2021-12-27 13:20:00,56.93,56.95,56.88,56.92,6696.0,49.7515,49.7689,49.7078,49.7427,6696.0
2021-12-27 13:30:00,56.92,56.97,56.91,56.93,10963.5,49.7427,49.7864,49.734,49.7515,10963.5
2021-12-27 13:40:00,56.91,56.94,56.91,56.93,6490.5,49.734,49.7602,49.734,49.7515,6490.5
2021-12-27 13:50:00,56.93,57.01,56.93,56.95,11263.5,49.7515,49.8214,49.7515,49.7689,11263.5
2021-12-27 14:00:00,56.97,56.99,56.93,56.97,5485.5,49.7864,49.8039,49.7515,49.7864,5485.5
2021-12-27 14:10:00,56.98,56.99,56.93,56.93,9333.0,49.7952,49.8039,49.7515,49.7515,9333.0
2021-12-27 14:20:00,56.95,57.04,56.95,57.03,6889.5,49.7689,49.8476,49.7689,49.8389,6889.5
2021-12-27 14:30:00,57.03,57.05,56.98,56.98,6000.0,49.8389,49.8563,49.7952,49.7952,6000.0
2021-12-27 14:40:00,56.98,57.01,56.97,56.98,6528.0,49.7952,49.8214,49.7864,49.7952,6528.0
2021-12-27 14:50:00,56.98,57.01,56.97,57.01,6300.0,49.7952,49.8214,49.7864,49.8214,6300.0
2021-12-27 15:00:00,57.01,57.03,56.97,57.03,15607.5,49.8214,49.8389,49.7864,49.8389,15607.5
2021-12-27 15:10:00,57.01,57.01,56.97,57.0,12400.5,49.8214,49.8214,49.7864,49.8126,12400.5
2021-12-27 15:20:00,57.0,57.02,56.99,57.01,19015.5,49.8126,49.8301,49.8039,49.8214,19015.5
2021-12-27 15:30:00,57.02,57.02,56.94,56.95,28143.0,49.8301,49.8301,49.7602,49.7689,28143.0
2021-12-27 15:40:00,56.95,57.07,56.95,57.06,32560.5,49.7689,49.8738,49.7689,49.8651,32560.5
2021-12-27 15:50:00,57.09,57.26,57.06,57.19,109965.0,49.8913,50.0399,49.8651,49.9787,109965.0
2021-12-28 09:30:00,57.11,57.52,57.03,57.5,35350.5,49.9088,50.2671,49.8389,50.2496,35350.5
2021-12-28 09:40:00,57.53,57.61,57.47,57.55,4005.0,50.2758,50.3457,50.2234,50.2933,4005.0
2021-12-28 09:50:00,57.61,57.66,57.58,57.65,12654.0,50.3457,50.3894,50.3195,50.3807,12654.0
2021-12-28 10:00:00,57.64,57.77,57.64,57.73,8266.5,50.3719,50.4855,50.3719,50.4506,8266.5
2021-12-28 10:10:00,57.75,57.87,57.72,57.83,32734.5,50.4681,50.5729,50.4418,50.538,32734.5
2021-12-28 10:20:00,57.86,57.99,57.85,57.86,12093.0,50.5642,50.6778,50.5555,50.5642,12093.0
2021-12-28 10:30:00,57.87,57.92,57.76,57.76,19185.0,50.5729,50.6166,50.4768,50.4768,19185.0
2021-12-28 10:40:00,57.75,57.83,57.72,57.8,21105.0,50.4681,50.538,50.4418,50.5118,21105.0
2021-12-28 10:50:00,57.81,57.83,57.79,57.79,5604.0,50.5205,50.538,50.503,50.503,5604.0
2021-12-28 11:00:00,57.75,57.75,57.69,57.7,8133.0,50.4681,50.4681,50.4156,50.4244,8133.0
2021-12-28 11:10:00,57.73,57.8,57.72,57.72,5242.5,50.4506,50.5118,50.4418,50.4418,5242.5
2021-12-28 11:20:00,57.73,57.79,57.71,57.79,3900.0,50.4506,50.503,50.4331,50.503,3900.0
2021-12-28 11:30:00,57.8,57.92,57.75,57.87,33192.0,50.5118,50.6166,50.4681,50.5729,33192.0
2021-12-28 11:40:00,57.87,57.89,57.85,57.89,6270.0,50.5729,50.5904,50.5555,50.5904,6270.0
2021-12-28 11:50:00,57.9,58.0,57.89,57.99,17845.5,50.5991,50.6865,50.5904,50.6778,17845.5
2021-12-28 12:00:00,57.95,57.96,57.93,57.93,3288.0,50.6428,50.6516,50.6254,50.6254,3288.0
2021-12-28 12:10:00,57.94,57.96,57.91,57.94,2937.0,50.6341,50.6516,50.6079,50.6341,2937.0
2021-12-28 12:20:00,57.92,57.92,57.81,57.81,10294.5,50.6166,50.6166,50.5205,50.5205,10294.5
2021-12-28 12:30:00,57.81,57.84,57.77,57.81,13786.5,50.5205,50.5467,50.4855,50.5205,13786.5
2021-12-28 12:40:00,57.82,57.85,57.79,57.79,5077.5,50.5292,50.5555,50.503,50.503,5077.5
2021-12-28 12:50:00,57.8,57.87,57.8,57.87,6285.0,50.5118,50.5729,50.5118,50.5729,6285.0
2021-12-28 13:00:00,57.87,57.92,57.85,57.91,7849.5,50.5729,50.6166,50.5555,50.6079,7849.5
2021-12-28 13:10:00,57.91,57.91,57.79,57.79,8613.0,50.6079,50.6079,50.503,50.503,8613.0
2021-12-28 13:20:00,57.81,57.85,57.78,57.78,9426.0,50.5205,50.5555,50.4943,50.4943,9426.0
2021-12-28 13:30:00,57.78,57.83,57.74,57.79,15456.0,50.4943,50.538,50.4593,50.503,15456.0
2021-12-28 13:40:00,57.81,57.81,57.73,57.73,6052.5,50.5205,50.5205,50.4506,50.4506,6052.5
2021-12-28 13:50:00,57.74,57.86,57.73,57.84,10380.0,50.4593,50.5642,50.4506,50.5467,10380.0
2021-12-28 14:00:00,57.83,57.83,57.69,57.69,6979.5,50.538,50.538,50.4156,50.4156,6979.5
2021-12-28 14:10:00,57.71,57.71,57.65,57.65,7479.0,50.4331,50.4331,50.3807,50.3807,7479.0
2021-12-28 14:20:00,57.68,57.69,57.63,57.65,3561.0,50.4069,50.4156,50.3632,50.3807,3561.0
2021-12-28 14:30:00,57.65,57.71,57.65,57.68,6562.5,50.3807,50.4331,50.3807,50.4069,6562.5
2021-12-28 14:40:00,57.68,57.79,57.67,57.78,5037.0,50.4069,50.503,50.3982,50.4943,5037.0
2021-12-28 14:50:00,57.76,57.77,57.73,57.75,5898.0,50.4768,50.4855,50.4506,50.4681,5898.0
2021-12-28 15:00:00,57.75,57.77,57.73,57.75,3933.0,50.4681,50.4855,50.4506,50.4681,3933.0
2021-12-28 15:10:00,57.77,57.81,57.76,57.79,9147.0,50.4855,50.5205,50.4768,50.503,9147.0
2021-12-28 15:20:00,57.79,57.81,57.75,57.79,9286.5,50.503,50.5205,50.4681,50.503,9286.5
2021-12-28 15:30:00,57.78,57.81,57.7,57.76,27522.0,50.4943,50.5205,50.4244,50.4768,27522.0
2021-12-28 15:40:00,57.77,57.9,57.76,57.9,31306.5,50.4855,50.5991,50.4768,50.5991,31306.5
2021-12-28 15:50:00,57.89,58.0,57.79,57.95,193962.0,50.5904,50.6865,50.503,50.6428,193962.0
2021-12-29 09:30:00,57.95,58.05,57.73,58.01,20688.0,50.6428,50.7302,50.4506,50.6953,20688.0
2021-12-29 09:40:00,58.03,58.14,57.88,57.95,44916.0,50.7128,50.8089,50.5817,50.6428,44916.0
2021-12-29 09:50:00,57.97,58.15,57.97,58.11,7540.5,50.6603,50.8176,50.6603,50.7827,7540.5
2021-12-29 10:00:00,58.09,58.27,58.09,58.26,11578.5,50.7652,50.9225,50.7652,50.9138,11578.5
2021-12-29 10:10:00,58.28,58.33,58.1,58.3,14146.5,50.9312,50.9749,50.7739,50.9487,14146.5
2021-12-29 10:20:00,58.28,58.32,58.23,58.23,4446.0,50.9312,50.9662,50.8875,50.8875,4446.0
2021-12-29 10:30:00,58.29,58.39,58.25,58.39,8802.0,50.94,51.0274,50.905,51.0274,8802.0
2021-12-29 10:40:00,58.37,58.41,58.33,58.35,6057.0,51.0099,51.0448,50.9749,50.9924,6057.0
2021-12-29 10:50:00,58.36,58.41,58.33,58.38,18546.0,51.0011,51.0448,50.9749,51.0186,18546.0
2021-12-29 11:00:00,58.35,58.39,58.31,58.35,11323.5,50.9924,51.0274,50.9575,50.9924,11323.5
2021-12-29 11:10:00,58.35,58.38,58.27,58.31,13143.0,50.9924,51.0186,50.9225,50.9575,13143.0
2021-12-29 11:20:00,58.33,58.39,58.33,58.39,8401.5,50.9749,51.0274,50.9749,51.0274,8401.5
2021-12-29 11:30:00,58.36,58.36,58.29,58.33,6915.0,51.0011,51.0011,50.94,50.9749,6915.0
2021-12-29 11:40:00,58.31,58.41,58.31,58.35,11328.0,50.9575,51.0448,50.9575,50.9924,11328.0
2021-12-29 11:50:00,58.37,58.38,58.35,58.36,4570.5,51.0099,51.0186,50.9924,51.0011,4570.5
2021-12-29 12:00:00,58.35,58.36,58.27,58.27,6694.5,50.9924,51.0011,50.9225,50.9225,6694.5
2021-12-29 12:10:00,58.25,58.25,58.21,58.22,5977.5,50.905,50.905,50.8701,50.8788,5977.5
2021-12-29 12:20:00,58.21,58.22,58.18,58.2,5284.5,50.8701,50.8788,50.8438,50.8613,5284.5
2021-12-29 12:30:00,58.23,58.31,58.22,58.27,8938.5,50.8875,50.9575,50.8788,50.9225,8938.5
2021-12-29 12:40:00,58.24,58.26,58.24,58.26,3450.0,50.8963,50.9138,50.8963,50.9138,3450.0
2021-12-29 12:50:00,58.27,58.29,58.26,58.28,4899.0,50.9225,50.94,50.9138,50.9312,4899.0
2021-12-29 13:00:00,58.3,58.35,58.3,58.35,4329.0,50.9487,50.9924,50.9487,50.9924,4329.0
2021-12-29 13:10:00,58.33,58.37,58.32,58.37,6358.5,50.9749,51.0099,50.9662,51.0099,6358.5
2021-12-29 13:20:00,58.36,58.39,58.35,58.37,7059.0,51.0011,51.0274,50.9924,51.0099,7059.0
2021-12-29 13:30:00,58.36,58.42,58.35,58.41,9442.5,51.0011,51.0536,50.9924,51.0448,9442.5
2021-12-29 13:40:00,58.41,58.49,58.41,58.49,14986.5,51.0448,51.1148,51.0448,51.1148,14986.5
2021-12-29 13:50:00,58.48,58.55,58.47,58.51,9790.5,51.106,51.1672,51.0973,51.1322,9790.5
2021-12-29 14:00:00,58.5,58.5,58.47,58.47,4722.0,51.1235,51.1235,51.0973,51.0973,4722.0
2021-12-29 14:10:00,58.48,58.49,58.43,58.45,6150.0,51.106,51.1148,51.0623,51.0798,6150.0
2021-12-29 14:20:00,58.47,58.47,58.39,58.43,9379.5,51.0973,51.0973,51.0274,51.0623,9379.5
2021-12-29 14:30:00,58.41,58.43,58.4,58.42,6066.0,51.0448,51.0623,51.0361,51.0536,6066.0
2021-12-29 14:40:00,58.42,58.42,58.4,58.41,5442.0,51.0536,51.0536,51.0361,51.0448,5442.0
2021-12-29 14:50:00,58.41,58.42,58.4,58.4,8202.0,51.0448,51.0536,51.0361,51.0361,8202.0
2021-12-29 15:00:00,58.39,58.39,58.33,58.38,12483.0,51.0274,51.0274,50.9749,51.0186,12483.0
2021-12-29 15:10:00,58.37,58.42,58.36,58.42,7065.0,51.0099,51.0536,51.0011,51.0536,7065.0
2021-12-29 15:20:00,58.41,58.42,58.37,58.41,12997.5,51.0448,51.0536,51.0099,51.0448,12997.5
2021-12-29 15:30:00,58.41,58.46,58.35,58.36,13821.0,51.0448,51.0885,50.9924,51.0011,13821.0
2021-12-29 15:40:00,58.36,58.47,58.29,58.45,25167.0,51.0011,51.0973,50.94,51.0798,25167.0
2021-12-29 15:50:00,58.46,58.52,58.37,58.4,98991.0,51.0885,51.141,51.0099,51.0361,98991.0
2021-12-30 09:30:00,58.52,58.67,58.43,58.52,25234.5,51.141,51.2721,51.0623,51.141,25234.5
2021-12-30 09:40:00,58.57,58.61,58.44,58.55,5451.0,51.1847,51.2196,51.0711,51.1672,5451.0
2021-12-30 09:50:00,58.53,58.53,58.45,58.49,10251.0,51.1497,51.1497,51.0798,51.1148,10251.0
2021-12-30 10:00:00,58.46,58.51,58.37,58.46,5257.5,51.0885,51.1322,51.0099,51.0885,5257.5
2021-12-30 10:10:00,58.41,58.47,58.41,58.43,6889.5,51.0448,51.0973,51.0448,51.0623,6889.5
2021-12-30 10:20:00,58.39,58.45,58.36,58.43,4987.5,51.0274,51.0798,51.0011,51.0623,4987.5
2021-12-30 10:30:00,58.39,58.43,58.35,58.35,3441.0,51.0274,51.0623,50.9924,50.9924,3441.0
2021-12-30 10:40:00,58.37,58.46,58.37,58.39,5209.5,51.0099,51.0885,51.0099,51.0274,5209.5
2021-12-30 10:50:00,58.37,58.45,58.37,58.43,9844.5,51.0099,51.0798,51.0099,51.0623,9844.5
2021-12-30 11:00:00,58.41,58.44,58.35,58.36,3798.0,51.0448,51.0711,50.9924,51.0011,3798.0
2021-12-30 11:10:00,58.36,58.36,58.27,58.29,4251.0,51.0011,51.0011,50.9225,50.94,4251.0
2021-12-30 11:20:00,58.27,58.32,58.27,58.28,4650.0,50.9225,50.9662,50.9225,50.9312,4650.0
2021-12-30 11:30:00,58.32,58.39,58.32,58.37,3244.5,50.9662,51.0274,50.9662,51.0099,3244.5
2021-12-30 11:40:00,58.39,58.42,58.36,58.42,6349.5,51.0274,51.0536,51.0011,51.0536,6349.5
2021-12-30 11:50:00,58.41,58.47,58.4,58.45,6751.5,51.0448,51.0973,51.0361,51.0798,6751.5
2021-12-30 12:00:00,58.46,58.49,58.42,58.42,4108.5,51.0885,51.1148,51.0536,51.0536,4108.5
2021-12-30 12:10:00,58.42,58.42,58.33,58.33,5602.5,51.0536,51.0536,50.9749,50.9749,5602.5
2021-12-30 12:20:00,58.33,58.33,58.27,58.3,8230.5,50.9749,50.9749,50.9225,50.9487,8230.5
2021-12-30 12:30:00,58.3,58.36,58.29,58.35,8302.5,50.9487,51.0011,50.94,50.9924,8302.5
2021-12-30 12:40:00,58.32,58.4,58.32,58.38,5044.5,50.9662,51.0361,50.9662,51.0186,5044.5
2021-12-30 12:50:00,58.37,58.43,58.36,58.39,7791.0,51.0099,51.0623,51.0011,51.0274,7791.0
2021-12-30 13:00:00,58.41,58.44,58.39,58.44,7765.5,51.0448,51.0711,51.0274,51.0711,7765.5
2021-12-30 13:10:00,58.43,58.43,58.37,58.37,12552.0,51.0623,51.0623,51.0099,51.0099,12552.0
2021-12-30 13:20:00,58.39,58.39,58.32,58.33,6429.0,51.0274,51.0274,50.9662,50.9749,6429.0
2021-12-30 13:30:00,58.33,58.35,58.31,58.35,7872.0,50.9749,50.9924,50.9575,50.9924,7872.0
2021-12-30 13:40:00,58.35,58.37,58.33,58.37,6159.0,50.9924,51.0099,50.9749,51.0099,6159.0
2021-12-30 13:50:00,58.39,58.46,58.39,58.41,8506.5,51.0274,51.0885,51.0274,51.0448,8506.5
2021-12-30 14:00:00,58.41,58.45,58.39,58.39,9954.0,51.0448,51.0798,51.0274,51.0274,9954.0
2021-12-30 14:10:00,58.39,58.43,58.37,58.43,22414.5,51.0274,51.0623,51.0099,51.0623,22414.5
2021-12-30 14:20:00,58.43,58.49,58.42,58.49,9786.0,51.0623,51.1148,51.0536,51.1148,9786.0
2021-12-30 14:30:00,58.48,58.48,58.43,58.47,4800.0,51.106,51.106,51.0623,51.0973,4800.0
2021-12-30 14:40:00,58.47,58.49,58.46,58.46,6955.5,51.0973,51.1148,51.0885,51.0885,6955.5
2021-12-30 14:50:00,58.47,58.49,58.46,58.48,8736.0,51.0973,51.1148,51.0885,51.106,8736.0
2021-12-30 15:00:00,58.48,58.48,58.39,58.45,14632.5,51.106,51.106,51.0274,51.0798,14632.5
2021-12-30 15:10:00,58.45,58.45,58.4,58.45,13045.5,51.0798,51.0798,51.0361,51.0798,13045.5
2021-12-30 15:20:00,58.46,58.47,58.4,58.41,24363.0,51.0885,51.0973,51.0361,51.0448,24363.0
2021-12-30 15:30:00,58.43,58.45,58.37,58.41,25020.0,51.0623,51.0798,51.0099,51.0448,25020.0
2021-12-30 15:40:00,58.41,58.44,58.35,58.37,30585.0,51.0448,51.0711,50.9924,51.0099,30585.0
2021-12-30 15:50:00,58.37,58.39,58.25,58.27,125868.0,51.0099,51.0274,50.905,50.9225,125868.0
2021-12-31 09:30:00,58.15,58.43,58.11,58.43,23967.0,50.8176,51.0623,50.7827,51.0623,23967.0
2021-12-31 09:40:00,58.48,58.48,58.32,58.42,4272.0,51.106,51.106,50.9662,51.0536,4272.0
2021-12-31 09:50:00,58.41,58.47,58.31,58.35,7314.0,51.0448,51.0973,50.9575,50.9924,7314.0
2021-12-31 10:00:00,58.36,58.55,58.27,58.47,5283.0,51.0011,51.1672,50.9225,51.0973,5283.0
2021-12-31 10:10:00,58.51,58.51,58.43,58.45,5164.5,51.1322,51.1322,51.0623,51.0798,5164.5
2021-12-31 10:20:00,58.46,58.46,58.38,58.43,5787.0,51.0885,51.0885,51.0186,51.0623,5787.0
2021-12-31 10:30:00,58.45,58.45,58.36,58.39,12135.0,51.0798,51.0798,51.0011,51.0274,12135.0
2021-12-31 10:40:00,58.37,58.45,58.33,58.45,6081.0,51.0099,51.0798,50.9749,51.0798,6081.0
2021-12-31 10:50:00,58.45,58.63,58.45,58.6,8275.5,51.0798,51.2371,51.0798,51.2109,8275.5
2021-12-31 11:00:00,58.61,58.69,58.58,58.67,11329.5,51.2196,51.2895,51.1934,51.2721,11329.5
2021-12-31 11:10:00,58.68,58.82,58.68,58.75,16776.0,51.2808,51.4031,51.2808,51.342,16776.0
2021-12-31 11:20:00,58.75,58.77,58.7,58.7,5547.0,51.342,51.3594,51.2983,51.2983,5547.0
2021-12-31 11:30:00,58.69,58.77,58.69,58.74,7189.5,51.2895,51.3594,51.2895,51.3332,7189.5
2021-12-31 11:40:00,58.75,58.77,58.67,58.69,9904.5,51.342,51.3594,51.2721,51.2895,9904.5
2021-12-31 11:50:00,58.7,58.71,58.61,58.61,9864.0,51.2983,51.307,51.2196,51.2196,9864.0
2021-12-31 12:00:00,58.61,58.67,58.59,58.67,6288.0,51.2196,51.2721,51.2021,51.2721,6288.0
2021-12-31 12:10:00,58.68,58.72,58.67,58.69,6502.5,51.2808,51.3158,51.2721,51.2895,6502.5
2021-12-31 12:20:00,58.66,58.7,58.65,58.66,9475.5,51.2633,51.2983,51.2546,51.2633,9475.5
2021-12-31 12:30:00,58.67,58.68,58.62,58.68,4033.5,51.2721,51.2808,51.2284,51.2808,4033.5
2021-12-31 12:40:00,58.69,58.78,58.69,58.76,8440.5,51.2895,51.3682,51.2895,51.3507,8440.5
2021-12-31 12:50:00,58.77,58.87,58.77,58.86,11325.0,51.3594,51.4468,51.3594,51.4381,11325.0
2021-12-31 13:00:00,58.89,58.93,58.88,58.89,19854.0,51.4643,51.4993,51.4556,51.4643,19854.0
2021-12-31 13:10:00,58.89,58.91,58.81,58.81,7513.5,51.4643,51.4818,51.3944,51.3944,7513.5
2021-12-31 13:20:00,58.83,58.85,58.82,58.85,5518.5,51.4119,51.4294,51.4031,51.4294,5518.5
2021-12-31 13:30:00,58.85,58.91,58.83,58.9,5239.5,51.4294,51.4818,51.4119,51.4731,5239.5
2021-12-31 13:40:00,58.87,58.93,58.87,58.9,4395.0,51.4468,51.4993,51.4468,51.4731,4395.0
2021-12-31 13:50:00,58.89,58.97,58.88,58.97,8205.0,51.4643,51.5342,51.4556,51.5342,8205.0
2021-12-31 14:00:00,58.97,59.05,58.97,59.0,13710.0,51.5342,51.6041,51.5342,51.5604,13710.0
2021-12-31 14:10:00,59.01,59.01,58.91,58.91,5133.0,51.5692,51.5692,51.4818,51.4818,5133.0
2021-12-31 14:20:00,58.89,58.96,58.89,58.94,8175.0,51.4643,51.5255,51.4643,51.508,8175.0
2021-12-31 14:30:00,58.96,59.04,58.96,59.01,7740.0,51.5255,51.5954,51.5255,51.5692,7740.0
2021-12-31 14:40:00,59.01,59.03,58.96,58.96,5350.5,51.5692,51.5867,51.5255,51.5255,5350.5
2021-12-31 14:50:00,58.97,58.99,58.93,58.93,7216.5,51.5342,51.5517,51.4993,51.4993,7216.5
2021-12-31 15:00:00,58.95,58.99,58.95,58.97,7380.0,51.5168,51.5517,51.5168,51.5342,7380.0
2021-12-31 15:10:00,58.97,58.98,58.89,58.93,14013.0,51.5342,51.543,51.4643,51.4993,14013.0
2021-12-31 15:20:00,58.92,59.0,58.89,58.99,14823.0,51.4905,51.5604,51.4643,51.5517,14823.0
2021-12-31 15:30:00,58.99,59.02,58.92,59.02,18727.5,51.5517,51.5779,51.4905,51.5779,18727.5
2021-12-31 15:40:00,59.01,59.1,58.98,59.07,36208.5,51.5692,51.6478,51.543,51.6216,36208.5
2021-12-31 15:50:00,59.05,59.09,58.79,58.87,170284.5,51.6041,51.6391,51.3769,51.4468,170284.5
2022-01-03 09:30:00,58.99,59.33,58.84,59.09,48876.0,51.5517,51.8488,51.4206,51.6391,48876.0
2022-01-03 09:40:00,59.18,59.37,59.01,59.1,40996.5,51.7177,51.8838,51.5692,51.6478,40996.5
2022-01-03 09:50:00,59.13,59.41,59.11,59.28,28101.0,51.6741,51.9187,51.6566,51.8051,28101.0
2022-01-03 10:00:00,59.29,59.32,59.05,59.11,21991.5,51.8139,51.8401,51.6041,51.6566,21991.5
2022-01-03 10:10:00,59.15,59.49,59.15,59.47,21993.0,51.6915,51.9887,51.6915,51.9712,21993.0
2022-01-03 10:20:00,59.51,59.51,59.32,59.49,17865.0,52.0061,52.0061,51.8401,51.9887,17865.0
2022-01-03 10:30:00,59.49,59.49,59.16,59.22,27759.0,51.9887,51.9887,51.7003,51.7527,27759.0
2022-01-03 10:40:00,59.22,59.22,59.01,59.11,23929.5,51.7527,51.7527,51.5692,51.6566,23929.5
2022-01-03 10:50:00,59.09,59.13,59.01,59.03,15573.0,51.6391,51.6741,51.5692,51.5867,15573.0
2022-01-03 11:00:00,59.1,59.17,59.04,59.04,11700.0,51.6478,51.709,51.5954,51.5954,11700.0
2022-01-03 11:10:00,58.99,59.01,58.87,58.92,20353.5,51.5517,51.5692,51.4468,51.4905,20353.5
2022-01-03 11:20:00,58.91,59.01,58.87,58.89,15621.0,51.4818,51.5692,51.4468,51.4643,15621.0
2022-01-03 11:30:00,58.88,58.91,58.76,58.84,37231.5,51.4556,51.4818,51.3507,51.4206,37231.5
2022-01-03 11:40:00,58.83,58.93,58.81,58.89,10039.5,51.4119,51.4993,51.3944,51.4643,10039.5
2022-01-03 11:50:00,58.91,59.03,58.9,58.96,12003.0,51.4818,51.5867,51.4731,51.5255,12003.0
2022-01-03 12:00:00,58.96,58.97,58.92,58.93,21586.5,51.5255,51.5342,51.4905,51.4993,21586.5
2022-01-03 12:10:00,58.91,58.96,58.89,58.93,21684.0,51.4818,51.5255,51.4643,51.4993,21684.0
2022-01-03 12:20:00,58.93,58.95,58.87,58.87,11335.5,51.4993,51.5168,51.4468,51.4468,11335.5
2022-01-03 12:30:00,58.9,58.93,58.77,58.77,8770.5,51.4731,51.4993,51.3594,51.3594,8770.5
2022-01-03 12:40:00,58.77,58.77,58.66,58.74,19918.5,51.3594,51.3594,51.2633,51.3332,19918.5
2022-01-03 12:50:00,58.74,58.77,58.73,58.73,14517.0,51.3332,51.3594,51.3245,51.3245,14517.0
2022-01-03 13:00:00,58.73,58.78,58.69,58.69,10590.0,51.3245,51.3682,51.2895,51.2895,10590.0
2022-01-03 13:10:00,58.67,58.74,58.67,58.7,12172.5,51.2721,51.3332,51.2721,51.2983,12172.5
2022-01-03 13:20:00,58.7,58.73,58.69,58.7,9717.0,51.2983,51.3245,51.2895,51.2983,9717.0
2022-01-03 13:30:00,58.69,58.7,58.65,58.67,6150.0,51.2895,51.2983,51.2546,51.2721,6150.0
2022-01-03 13:40:00,58.67,58.68,58.63,58.66,9745.5,51.2721,51.2808,51.2371,51.2633,9745.5
2022-01-03 13:50:00,58.67,58.83,58.66,58.83,15594.0,51.2721,51.4119,51.2633,51.4119,15594.0
2022-01-03 14:00:00,58.83,58.93,58.79,58.93,14536.5,51.4119,51.4993,51.3769,51.4993,14536.5
2022-01-03 14:10:00,58.91,58.93,58.89,58.92,10419.0,51.4818,51.4993,51.4643,51.4905,10419.0
2022-01-03 14:20:00,58.91,58.92,58.89,58.91,9516.0,51.4818,51.4905,51.4643,51.4818,9516.0
2022-01-03 14:30:00,58.92,58.95,58.92,58.93,17769.0,51.4905,51.5168,51.4905,51.4993,17769.0
2022-01-03 14:40:00,58.95,59.0,58.94,59.0,53743.5,51.5168,51.5604,51.508,51.5604,53743.5
2022-01-03 14:50:00,59.01,59.03,58.97,58.99,20812.5,51.5692,51.5867,51.5342,51.5517,20812.5
2022-01-03 15:00:00,58.99,59.02,58.85,58.85,36525.0,51.5517,51.5779,51.4294,51.4294,36525.0
2022-01-03 15:10:00,58.86,58.89,58.84,58.88,24784.5,51.4381,51.4643,51.4206,51.4556,24784.5
2022-01-03 15:20:00,58.89,59.04,58.89,59.03,30198.0,51.4643,51.5954,51.4643,51.5867,30198.0
2022-01-03 15:30:00,59.03,59.03,58.93,58.95,31741.5,51.5867,51.5867,51.4993,51.5168,31741.5
2022-01-03 15:40:00,58.96,58.96,58.81,58.95,77323.5,51.5255,51.5255,51.3944,51.5168,77323.5
2022-01-03 15:50:00,58.95,59.07,58.91,58.99,227244.0,51.5168,51.6216,51.4818,51.5517,227244.0
2022-01-04 09:30:00,59.29,59.81,58.95,59.71,45429.0,51.8139,52.2683,51.5168,52.1809,45429.0
2022-01-04 09:40:00,59.75,60.0,59.72,59.88,130185.0,52.2159,52.4344,52.1897,52.3295,130185.0
2022-01-04 09:50:00,59.86,60.33,59.73,60.26,54111.0,52.312,52.7227,52.1984,52.6616,54111.0
2022-01-04 10:00:00,60.26,60.53,60.23,60.49,62868.0,52.6616,52.8975,52.6354,52.8626,62868.0
2022-01-04 10:10:00,60.49,60.63,60.48,60.57,41079.0,52.8626,52.9849,52.8538,52.9325,41079.0
2022-01-04 10:20:00,60.57,60.67,60.48,60.6,28348.5,52.9325,53.0199,52.8538,52.9587,28348.5
2022-01-04 10:30:00,60.59,60.91,60.59,60.9,38304.0,52.95,53.2296,52.95,53.2209,38304.0
2022-01-04 10:40:00,60.89,61.01,60.85,60.95,77515.5,53.2121,53.317,53.1772,53.2646,77515.5
2022-01-04 10:50:00,60.97,61.07,60.91,60.96,33708.0,53.282,53.3694,53.2296,53.2733,33708.0
2022-01-04 11:00:00,60.99,61.06,60.85,60.96,50829.0,53.2995,53.3607,53.1772,53.2733,50829.0
2022-01-04 11:10:00,60.93,60.99,60.73,60.99,29178.0,53.2471,53.2995,53.0723,53.2995,29178.0
2022-01-04 11:20:00,60.99,61.0,60.86,60.93,20205.0,53.2995,53.3083,53.1859,53.2471,20205.0
2022-01-04 11:30:00,60.93,60.98,60.78,60.85,43941.0,53.2471,53.2908,53.116,53.1772,43941.0
2022-01-04 11:40:00,60.85,61.09,60.85,61.06,20817.0,53.1772,53.3869,53.1772,53.3607,20817.0
2022-01-04 11:50:00,61.05,61.13,61.03,61.11,30105.0,53.352,53.4219,53.3345,53.4044,30105.0
2022-01-04 12:00:00,61.1,61.27,61.08,61.21,30189.0,53.3956,53.5442,53.3782,53.4918,30189.0
2022-01-04 12:10:00,61.19,61.23,61.18,61.23,13302.0,53.4743,53.5093,53.4656,53.5093,13302.0
2022-01-04 12:20:00,61.22,61.22,61.1,61.1,26247.0,53.5005,53.5005,53.3956,53.3956,26247.0
2022-01-04 12:30:00,61.11,61.11,60.95,60.99,21664.5,53.4044,53.4044,53.2646,53.2995,21664.5
2022-01-04 12:40:00,61.0,61.1,60.98,61.03,30799.5,53.3083,53.3956,53.2908,53.3345,30799.5
2022-01-04 12:50:00,61.03,61.19,61.03,61.15,19522.5,53.3345,53.4743,53.3345,53.4393,19522.5
2022-01-04 13:00:00,61.15,61.23,61.09,61.21,23293.5,53.4393,53.5093,53.3869,53.4918,23293.5
2022-01-04 13:10:00,61.2,61.2,61.09,61.2,21804.0,53.483,53.483,53.3869,53.483,21804.0
2022-01-04 13:20:00,61.19,61.23,61.15,61.16,26245.5,53.4743,53.5093,53.4393,53.4481,26245.5
2022-01-04 13:30:00,61.15,61.18,60.91,60.93,99676.5,53.4393,53.4656,53.2296,53.2471,99676.5
2022-01-04 13:40:00,60.93,61.19,60.91,61.17,77812.5,53.2471,53.4743,53.2296,53.4568,77812.5
2022-01-04 13:50:00,61.15,61.16,61.03,61.09,16857.0,53.4393,53.4481,53.3345,53.3869,16857.0
2022-01-04 14:00:00,61.1,61.21,61.09,61.21,20343.0,53.3956,53.4918,53.3869,53.4918,20343.0
2022-01-04 14:10:00,61.21,61.38,61.2,61.37,33615.0,53.4918,53.6403,53.483,53.6316,33615.0
2022-01-04 14:20:00,61.34,61.39,61.3,61.35,30274.5,53.6054,53.6491,53.5704,53.6141,30274.5
2022-01-04 14:30:00,61.37,61.43,61.33,61.36,28036.5,53.6316,53.684,53.5966,53.6229,28036.5
2022-01-04 14:40:00,61.36,61.47,61.35,61.45,56704.5,53.6229,53.719,53.6141,53.7015,56704.5
2022-01-04 14:50:00,61.45,61.61,61.45,61.51,82852.5,53.7015,53.8413,53.7015,53.7539,82852.5
2022-01-04 15:00:00,61.49,61.59,61.49,61.55,19146.0,53.7365,53.8239,53.7365,53.7889,19146.0
2022-01-04 15:10:00,61.56,61.61,61.54,61.59,23304.0,53.7976,53.8413,53.7802,53.8239,23304.0
2022-01-04 15:20:00,61.59,61.68,61.56,61.59,61791.0,53.8239,53.9025,53.7976,53.8239,61791.0
2022-01-04 15:30:00,61.6,61.73,61.55,61.69,73060.5,53.8326,53.9462,53.7889,53.9113,73060.5
2022-01-04 15:40:00,61.69,61.84,61.66,61.75,97440.0,53.9113,54.0423,53.885,53.9637,97440.0
2022-01-04 15:50:00,61.75,62.0,61.63,61.84,534636.0,53.9637,54.1822,53.8588,54.0423,534636.0
2022-01-05 09:30:00,62.05,62.52,61.87,62.37,108360.0,54.2259,54.6366,54.0686,54.5055,108360.0
2022-01-05 09:40:00,62.36,62.57,62.22,62.57,48133.5,54.4968,54.6803,54.3744,54.6803,48133.5
2022-01-05 09:50:00,62.56,62.71,62.48,62.71,57990.0,54.6716,54.8026,54.6016,54.8026,57990.0
2022-01-05 10:00:00,62.71,62.71,62.48,62.67,80415.0,54.8026,54.8026,54.6016,54.7677,80415.0
2022-01-05 10:10:00,62.69,62.78,62.51,62.78,42204.0,54.7852,54.8638,54.6279,54.8638,42204.0
2022-01-05 10:20:00,62.79,62.88,62.71,62.88,45756.0,54.8725,54.9512,54.8026,54.9512,45756.0
2022-01-05 10:30:00,62.87,62.98,62.83,62.9,44689.5,54.9425,55.0386,54.9075,54.9687,44689.5
2022-01-05 10:40:00,62.94,63.14,62.93,63.14,70548.0,55.0036,55.1784,54.9949,55.1784,70548.0
2022-01-05 10:50:00,63.17,63.19,62.82,62.83,74710.5,55.2046,55.2221,54.8988,54.9075,74710.5
2022-01-05 11:00:00,62.83,62.89,62.75,62.85,75645.0,54.9075,54.9599,54.8376,54.925,75645.0
2022-01-05 11:10:00,62.85,63.05,62.84,63.0,24234.0,54.925,55.0998,54.9162,55.0561,24234.0
2022-01-05 11:20:00,63.0,63.06,62.99,63.03,36204.0,55.0561,55.1085,55.0473,55.0823,36204.0
2022-01-05 11:30:00,63.02,63.03,62.87,62.91,27696.0,55.0735,55.0823,54.9425,54.9774,27696.0
2022-01-05 11:40:00,62.89,62.91,62.83,62.87,47167.5,54.9599,54.9774,54.9075,54.9425,47167.5
2022-01-05 11:50:00,62.86,62.97,62.81,62.97,45079.5,54.9337,55.0299,54.89,55.0299,45079.5
2022-01-05 12:00:00,62.95,62.96,62.62,62.62,171904.5,55.0124,55.0211,54.724,54.724,171904.5
2022-01-05 12:10:00,62.61,62.73,62.61,62.69,92956.5,54.7152,54.8201,54.7152,54.7852,92956.5
2022-01-05 12:20:00,62.71,62.83,62.66,62.83,58659.0,54.8026,54.9075,54.7589,54.9075,58659.0
2022-01-05 12:30:00,62.81,62.83,62.67,62.71,28267.5,54.89,54.9075,54.7677,54.8026,28267.5
2022-01-05 12:40:00,62.71,62.73,62.69,62.71,29353.5,54.8026,54.8201,54.7852,54.8026,29353.5
2022-01-05 12:50:00,62.72,62.86,62.71,62.86,22885.5,54.8114,54.9337,54.8026,54.9337,22885.5
2022-01-05 13:00:00,62.85,62.89,62.69,62.74,24793.5,54.925,54.9599,54.7852,54.8289,24793.5
2022-01-05 13:10:00,62.73,62.78,62.7,62.71,22072.5,54.8201,54.8638,54.7939,54.8026,22072.5
2022-01-05 13:20:00,62.71,62.83,62.69,62.83,29874.0,54.8026,54.9075,54.7852,54.9075,29874.0
2022-01-05 13:30:00,62.83,62.88,62.76,62.8,35796.0,54.9075,54.9512,54.8463,54.8813,35796.0
2022-01-05 13:40:00,62.79,62.94,62.79,62.93,29961.0,54.8725,55.0036,54.8725,54.9949,29961.0
2022-01-05 13:50:00,62.92,63.0,62.87,63.0,26646.0,54.9862,55.0561,54.9425,55.0561,26646.0
2022-01-05 14:00:00,62.98,62.99,62.66,62.69,35550.0,55.0386,55.0473,54.7589,54.7852,35550.0
2022-01-05 14:10:00,62.69,62.73,62.57,62.61,55884.0,54.7852,54.8201,54.6803,54.7152,55884.0
2022-01-05 14:20:00,62.61,62.8,62.53,62.53,71160.0,54.7152,54.8813,54.6453,54.6453,71160.0
2022-01-05 14:30:00,62.53,62.6,62.44,62.56,59745.0,54.6453,54.7065,54.5667,54.6716,59745.0
2022-01-05 14:40:00,62.54,62.55,62.35,62.37,64344.0,54.6541,54.6628,54.488,54.5055,64344.0
2022-01-05 14:50:00,62.37,62.47,62.29,62.46,40975.5,54.5055,54.5929,54.4356,54.5842,40975.5
2022-01-05 15:00:00,62.45,62.55,62.25,62.32,48004.5,54.5754,54.6628,54.4006,54.4618,48004.5
2022-01-05 15:10:00,62.31,62.41,62.25,62.41,47047.5,54.4531,54.5405,54.4006,54.5405,47047.5
2022-01-05 15:20:00,62.41,62.42,62.31,62.41,49618.5,54.5405,54.5492,54.4531,54.5405,49618.5
2022-01-05 15:30:00,62.41,62.43,62.09,62.18,79471.5,54.5405,54.5579,54.2608,54.3395,79471.5
2022-01-05 15:40:00,62.17,62.23,62.05,62.05,89358.0,54.3307,54.3832,54.2259,54.2259,89358.0
2022-01-05 15:50:00,62.05,62.19,61.94,62.06,337248.0,54.2259,54.3482,54.1297,54.2346,337248.0
2022-01-06 09:30:00,62.39,62.94,62.39,62.61,108009.0,54.523,55.0036,54.523,54.7152,108009.0
2022-01-06 09:40:00,62.64,62.85,62.54,62.78,49699.5,54.7415,54.925,54.6541,54.8638,49699.5
2022-01-06 09:50:00,62.79,62.85,62.59,62.67,59172.0,54.8725,54.925,54.6978,54.7677,59172.0
2022-01-06 10:00:00,62.67,62.95,62.65,62.84,40185.0,54.7677,55.0124,54.7502,54.9162,40185.0
2022-01-06 10:10:00,62.86,63.02,62.52,62.6,28629.0,54.9337,55.0735,54.6366,54.7065,28629.0
2022-01-06 10:20:00,62.59,62.73,62.49,62.49,40447.5,54.6978,54.8201,54.6104,54.6104,40447.5
2022-01-06 10:30:00,62.52,62.86,62.5,62.75,41512.5,54.6366,54.9337,54.6191,54.8376,41512.5
2022-01-06 10:40:00,62.77,62.87,62.7,62.87,35170.5,54.8551,54.9425,54.7939,54.9425,35170.5
2022-01-06 10:50:00,62.88,62.91,62.22,62.22,39849.0,54.9512,54.9774,54.3744,54.3744,39849.0
2022-01-06 11:00:00,62.22,62.24,61.74,62.16,70660.5,54.3744,54.3919,53.9549,54.322,70660.5
2022-01-06 11:10:00,62.16,62.28,62.13,62.13,42927.0,54.322,54.4269,54.2958,54.2958,42927.0
2022-01-06 11:20:00,62.12,62.3,62.07,62.27,41344.5,54.287,54.4443,54.2433,54.4181,41344.5
2022-01-06 11:30:00,62.31,62.49,62.27,62.44,85345.5,54.4531,54.6104,54.4181,54.5667,85345.5
2022-01-06 11:40:00,62.45,62.54,62.41,62.53,43150.5,54.5754,54.6541,54.5405,54.6453,43150.5
2022-01-06 11:50:00,62.53,62.69,62.53,62.61,47646.0,54.6453,54.7852,54.6453,54.7152,47646.0
2022-01-06 12:00:00,62.61,62.61,62.36,62.46,31593.0,54.7152,54.7152,54.4968,54.5842,31593.0
2022-01-06 12:10:00,62.45,62.58,62.43,62.58,31387.5,54.5754,54.689,54.5579,54.689,31387.5
2022-01-06 12:20:00,62.58,62.71,62.58,62.71,24192.0,54.689,54.8026,54.689,54.8026,24192.0
2022-01-06 12:30:00,62.71,62.86,62.71,62.73,23260.5,54.8026,54.9337,54.8026,54.8201,23260.5
2022-01-06 12:40:00,62.73,62.81,62.71,62.75,15846.0,54.8201,54.89,54.8026,54.8376,15846.0
2022-01-06 12:50:00,62.75,62.81,62.69,62.7,22416.0,54.8376,54.89,54.7852,54.7939,22416.0
2022-01-06 13:00:00,62.71,62.71,62.63,62.69,54903.0,54.8026,54.8026,54.7327,54.7852,54903.0
2022-01-06 13:10:00,62.69,62.69,62.54,62.63,16501.5,54.7852,54.7852,54.6541,54.7327,16501.5
2022-01-06 13:20:00,62.63,62.63,62.51,62.62,16005.0,54.7327,54.7327,54.6279,54.724,16005.0
2022-01-06 13:30:00,62.63,62.77,62.61,62.73,24199.5,54.7327,54.8551,54.7152,54.8201,24199.5
2022-01-06 13:40:00,62.73,62.85,62.73,62.83,81625.5,54.8201,54.925,54.8201,54.9075,81625.5
2022-01-06 13:50:00,62.83,63.03,62.83,63.01,41460.0,54.9075,55.0823,54.9075,55.0648,41460.0
2022-01-06 14:00:00,63.01,63.12,63.0,63.07,38991.0,55.0648,55.1609,55.0561,55.1172,38991.0
2022-01-06 14:10:00,63.09,63.2,63.02,63.13,39958.5,55.1347,55.2309,55.0735,55.1697,39958.5
2022-01-06 14:20:00,63.13,63.16,63.07,63.07,24654.0,55.1697,55.1959,55.1172,55.1172,24654.0
2022-01-06 14:30:00,63.07,63.13,62.96,62.99,23986.5,55.1172,55.1697,55.0211,55.0473,23986.5
2022-01-06 14:40:00,63.0,63.02,62.91,62.95,17161.5,55.0561,55.0735,54.9774,55.0124,17161.5
2022-01-06 14:50:00,62.95,62.97,62.89,62.9,18700.5,55.0124,55.0299,54.9599,54.9687,18700.5
2022-01-06 15:00:00,62.89,62.91,62.73,62.75,25803.0,54.9599,54.9774,54.8201,54.8376,25803.0
2022-01-06 15:10:00,62.73,62.74,62.62,62.65,75057.0,54.8201,54.8289,54.724,54.7502,75057.0
2022-01-06 15:20:00,62.67,62.71,62.61,62.71,32356.5,54.7677,54.8026,54.7152,54.8026,32356.5
2022-01-06 15:30:00,62.71,62.73,62.61,62.67,51853.5,54.8026,54.8201,54.7152,54.7677,51853.5
2022-01-06 15:40:00,62.68,62.75,62.64,62.69,73218.0,54.7764,54.8376,54.7415,54.7852,73218.0
2022-01-06 15:50:00,62.68,62.75,62.59,62.68,179773.5,54.7764,54.8376,54.6978,54.7764,179773.5
2022-01-07 09:30:00,62.47,62.87,62.39,62.74,69552.0,54.5929,54.9425,54.523,54.8289,69552.0
2022-01-07 09:40:00,62.75,62.87,62.72,62.81,33124.5,54.8376,54.9425,54.8114,54.89,33124.5
2022-01-07 09:50:00,62.81,62.91,62.74,62.79,15913.5,54.89,54.9774,54.8289,54.8725,15913.5
2022-01-07 10:00:00,62.83,62.9,62.75,62.79,37452.0,54.9075,54.9687,54.8376,54.8725,37452.0
2022-01-07 10:10:00,62.77,62.77,62.41,62.41,44839.5,54.8551,54.8551,54.5405,54.5405,44839.5
2022-01-07 10:20:00,62.41,62.62,62.35,62.59,51063.0,54.5405,54.724,54.488,54.6978,51063.0
2022-01-07 10:30:00,62.56,62.59,62.27,62.27,40875.0,54.6716,54.6978,54.4181,54.4181,40875.0
2022-01-07 10:40:00,62.27,62.33,62.13,62.21,41502.0,54.4181,54.4706,54.2958,54.3657,41502.0
2022-01-07 10:50:00,62.13,62.23,62.09,62.19,23463.0,54.2958,54.3832,54.2608,54.3482,23463.0
2022-01-07 11:00:00,62.19,62.29,62.12,62.17,20341.5,54.3482,54.4356,54.287,54.3307,20341.5
2022-01-07 11:10:00,62.18,62.55,62.1,62.49,57453.0,54.3395,54.6628,54.2696,54.6104,57453.0
2022-01-07 11:20:00,62.49,62.81,62.46,62.71,30756.0,54.6104,54.89,54.5842,54.8026,30756.0
2022-01-07 11:30:00,62.71,62.71,62.56,62.64,14839.5,54.8026,54.8026,54.6716,54.7415,14839.5
2022-01-07 11:40:00,62.63,62.64,62.56,62.58,45405.0,54.7327,54.7415,54.6716,54.689,45405.0
2022-01-07 11:50:00,62.58,62.78,62.58,62.73,28422.0,54.689,54.8638,54.689,54.8201,28422.0
2022-01-07 12:00:00,62.74,62.74,62.63,62.63,15715.5,54.8289,54.8289,54.7327,54.7327,15715.5
2022-01-07 12:10:00,62.65,62.75,62.64,62.73,14824.5,54.7502,54.8376,54.7415,54.8201,14824.5
2022-01-07 12:20:00,62.72,62.77,62.69,62.77,11796.0,54.8114,54.8551,54.7852,54.8551,11796.0
2022-01-07 12:30:00,62.76,62.76,62.68,62.71,16756.5,54.8463,54.8463,54.7764,54.8026,16756.5
2022-01-07 12:40:00,62.71,62.74,62.62,62.65,15010.5,54.8026,54.8289,54.724,54.7502,15010.5
2022-01-07 12:50:00,62.67,62.69,62.57,62.61,10873.5,54.7677,54.7852,54.6803,54.7152,10873.5
2022-01-07 13:00:00,62.61,62.67,62.57,62.65,12796.5,54.7152,54.7677,54.6803,54.7502,12796.5
2022-01-07 13:10:00,62.65,62.67,62.55,62.57,14433.0,54.7502,54.7677,54.6628,54.6803,14433.0
2022-01-07 13:20:00,62.57,62.63,62.57,62.62,14092.5,54.6803,54.7327,54.6803,54.724,14092.5
2022-01-07 13:30:00,62.61,62.69,62.61,62.62,18555.0,54.7152,54.7852,54.7152,54.724,18555.0
2022-01-07 13:40:00,62.63,62.67,62.59,62.61,26550.0,54.7327,54.7677,54.6978,54.7152,26550.0
2022-01-07 13:50:00,62.6,62.69,62.57,62.66,27849.0,54.7065,54.7852,54.6803,54.7589,27849.0
2022-01-07 14:00:00,62.67,62.71,62.64,62.68,23665.5,54.7677,54.8026,54.7415,54.7764,23665.5
2022-01-07 14:10:00,62.69,62.71,62.65,62.69,21495.0,54.7852,54.8026,54.7502,54.7852,21495.0
2022-01-07 14:20:00,62.68,62.7,62.63,62.67,40072.5,54.7764,54.7939,54.7327,54.7677,40072.5
2022-01-07 14:30:00,62.66,62.73,62.62,62.73,42865.5,54.7589,54.8201,54.724,54.8201,42865.5
2022-01-07 14:40:00,62.71,62.85,62.69,62.79,25444.5,54.8026,54.925,54.7852,54.8725,25444.5
2022-01-07 14:50:00,62.79,62.83,62.77,62.78,16707.0,54.8725,54.9075,54.8551,54.8638,16707.0
2022-01-07 15:00:00,62.79,62.81,62.73,62.75,24199.5,54.8725,54.89,54.8201,54.8376,24199.5
2022-01-07 15:10:00,62.75,62.75,62.61,62.61,66475.5,54.8376,54.8376,54.7152,54.7152,66475.5
2022-01-07 15:20:00,62.61,62.61,62.38,62.46,49437.0,54.7152,54.7152,54.5142,54.5842,49437.0
2022-01-07 15:30:00,62.43,62.54,62.41,62.43,82053.0,54.5579,54.6541,54.5405,54.5579,82053.0
2022-01-07 15:40:00,62.45,62.46,62.29,62.29,139515.0,54.5754,54.5842,54.4356,54.4356,139515.0
2022-01-07 15:50:00,62.3,62.37,62.24,62.27,264835.5,54.4443,54.5055,54.3919,54.4181,264835.5
2022-01-10 09:30:00,62.01,62.59,62.01,62.59,85002.0,54.1909,54.6978,54.1909,54.6978,85002.0
2022-01-10 09:40:00,62.54,62.73,62.41,62.41,28314.0,54.6541,54.8201,54.5405,54.5405,28314.0
2022-01-10 09:50:00,62.47,62.53,62.29,62.35,32449.5,54.5929,54.6453,54.4356,54.488,32449.5
2022-01-10 10:00:00,62.28,62.33,62.11,62.27,31929.0,54.4269,54.4706,54.2783,54.4181,31929.0
2022-01-10 10:10:00,62.29,62.31,61.54,61.55,60706.5,54.4356,54.4531,53.7802,53.7889,60706.5
2022-01-10 10:20:00,61.59,61.9,61.59,61.78,22156.5,53.8239,54.0948,53.8239,53.9899,22156.5
2022-01-10 10:30:00,61.77,62.0,61.76,61.78,26508.0,53.9812,54.1822,53.9724,53.9899,26508.0
2022-01-10 10:40:00,61.78,61.82,61.48,61.48,27942.0,53.9899,54.0249,53.7277,53.7277,27942.0
2022-01-10 10:50:00,61.5,61.74,61.47,61.63,35151.0,53.7452,53.9549,53.719,53.8588,35151.0
2022-01-10 11:00:00,61.61,61.69,61.51,61.67,18567.0,53.8413,53.9113,53.7539,53.8938,18567.0
2022-01-10 11:10:00,61.65,61.75,61.55,61.55,21721.5,53.8763,53.9637,53.7889,53.7889,21721.5
2022-01-10 11:20:00,61.59,61.69,61.59,61.64,26431.5,53.8239,53.9113,53.8239,53.8676,26431.5
2022-01-10 11:30:00,61.63,61.63,61.27,61.27,46870.5,53.8588,53.8588,53.5442,53.5442,46870.5
2022-01-10 11:40:00,61.3,61.49,61.27,61.48,27594.0,53.5704,53.7365,53.5442,53.7277,27594.0
2022-01-10 11:50:00,61.5,61.69,61.44,61.67,27406.5,53.7452,53.9113,53.6928,53.8938,27406.5
2022-01-10 12:00:00,61.67,61.72,61.53,61.57,19995.0,53.8938,53.9375,53.7714,53.8064,19995.0
2022-01-10 12:10:00,61.57,61.74,61.57,61.73,11053.5,53.8064,53.9549,53.8064,53.9462,11053.5
2022-01-10 12:20:00,61.7,61.71,61.63,61.64,17476.5,53.92,53.9287,53.8588,53.8676,17476.5
2022-01-10 12:30:00,61.62,61.62,61.43,61.43,13885.5,53.8501,53.8501,53.684,53.684,13885.5
2022-01-10 12:40:00,61.43,61.5,61.39,61.39,18217.5,53.684,53.7452,53.6491,53.6491,18217.5
2022-01-10 12:50:00,61.39,61.58,61.39,61.47,15958.5,53.6491,53.8151,53.6491,53.719,15958.5
2022-01-10 13:00:00,61.48,61.63,61.45,61.63,11481.0,53.7277,53.8588,53.7015,53.8588,11481.0
2022-01-10 13:10:00,61.63,61.69,61.58,61.6,15001.5,53.8588,53.9113,53.8151,53.8326,15001.5
2022-01-10 13:20:00,61.61,61.63,61.48,61.51,13566.0,53.8413,53.8588,53.7277,53.7539,13566.0
2022-01-10 13:30:00,61.49,61.57,61.4,61.41,16839.0,53.7365,53.8064,53.6578,53.6666,16839.0
2022-01-10 13:40:00,61.41,61.59,61.4,61.57,12508.5,53.6666,53.8239,53.6578,53.8064,12508.5
2022-01-10 13:50:00,61.59,61.67,61.51,61.57,28257.0,53.8239,53.8938,53.7539,53.8064,28257.0
2022-01-10 14:00:00,61.57,61.68,61.55,61.67,15724.5,53.8064,53.9025,53.7889,53.8938,15724.5
2022-01-10 14:10:00,61.67,61.71,61.61,61.61,16347.0,53.8938,53.9287,53.8413,53.8413,16347.0
2022-01-10 14:20:00,61.57,61.63,61.51,61.59,33468.0,53.8064,53.8588,53.7539,53.8239,33468.0
2022-01-10 14:30:00,61.58,61.59,61.47,61.52,19770.0,53.8151,53.8239,53.719,53.7627,19770.0
2022-01-10 14:40:00,61.54,61.55,61.41,61.43,20091.0,53.7802,53.7889,53.6666,53.684,20091.0
2022-01-10 14:50:00,61.45,61.45,61.29,61.37,28999.5,53.7015,53.7015,53.5617,53.6316,28999.5
2022-01-10 15:00:00,61.41,61.44,61.19,61.23,29647.5,53.6666,53.6928,53.4743,53.5093,29647.5
2022-01-10 15:10:00,61.24,61.35,61.19,61.26,27513.0,53.518,53.6141,53.4743,53.5355,27513.0
2022-01-10 15:20:00,61.22,61.31,61.21,61.29,19167.0,53.5005,53.5792,53.4918,53.5617,19167.0
2022-01-10 15:30:00,61.27,61.35,61.21,61.32,39616.5,53.5442,53.6141,53.4918,53.5879,39616.5
2022-01-10 15:40:00,61.32,61.39,61.21,61.29,98076.0,53.5879,53.6491,53.4918,53.5617,98076.0
2022-01-10 15:50:00,61.3,61.59,61.29,61.57,291826.5,53.5704,53.8239,53.5617,53.8064,291826.5
2022-01-11 09:30:00,61.55,61.72,60.87,60.87,56907.0,53.7889,53.9375,53.1947,53.1947,56907.0
2022-01-11 09:40:00,60.84,61.01,60.72,60.88,34573.5,53.1684,53.317,53.0636,53.2034,34573.5
2022-01-11 09:50:00,60.84,60.89,60.55,60.7,57066.0,53.1684,53.2121,52.915,53.0461,57066.0
2022-01-11 10:00:00,60.69,60.83,60.61,60.7,30327.0,53.0373,53.1597,52.9674,53.0461,30327.0
2022-01-11 10:10:00,60.73,60.89,60.67,60.75,26025.0,53.0723,53.2121,53.0199,53.0898,26025.0
2022-01-11 10:20:00,60.79,60.79,60.54,60.56,24616.5,53.1247,53.1247,52.9063,52.9237,24616.5
2022-01-11 10:30:00,60.53,60.84,60.49,60.8,58735.5,52.8975,53.1684,52.8626,53.1335,58735.5
2022-01-11 10:40:00,60.76,60.81,60.56,60.73,52062.0,53.0985,53.1422,52.9237,53.0723,52062.0
2022-01-11 10:50:00,60.73,61.13,60.7,61.11,22234.5,53.0723,53.4219,53.0461,53.4044,22234.5
2022-01-11 11:00:00,61.14,61.33,61.1,61.1,23967.0,53.4306,53.5966,53.3956,53.3956,23967.0
2022-01-11 11:10:00,61.11,61.32,61.09,61.15,24867.0,53.4044,53.5879,53.3869,53.4393,24867.0
2022-01-11 11:20:00,61.13,61.27,61.09,61.17,11832.0,53.4219,53.5442,53.3869,53.4568,11832.0
2022-01-11 11:30:00,61.17,61.29,61.15,61.21,17137.5,53.4568,53.5617,53.4393,53.4918,17137.5
2022-01-11 11:40:00,61.23,61.36,61.15,61.15,32256.0,53.5093,53.6229,53.4393,53.4393,32256.0
2022-01-11 11:50:00,61.17,61.27,61.13,61.24,24700.5,53.4568,53.5442,53.4219,53.518,24700.5
2022-01-11 12:00:00,61.25,61.28,61.17,61.21,10717.5,53.5267,53.553,53.4568,53.4918,10717.5
2022-01-11 12:10:00,61.21,61.31,61.19,61.21,13101.0,53.4918,53.5792,53.4743,53.4918,13101.0
2022-01-11 12:20:00,61.19,61.25,61.08,61.09,11542.5,53.4743,53.5267,53.3782,53.3869,11542.5
2022-01-11 12:30:00,61.08,61.26,61.08,61.24,13083.0,53.3782,53.5355,53.3782,53.518,13083.0
2022-01-11 12:40:00,61.25,61.39,61.25,61.37,9171.0,53.5267,53.6491,53.5267,53.6316,9171.0
2022-01-11 12:50:00,61.37,61.59,61.36,61.55,69094.5,53.6316,53.8239,53.6229,53.7889,69094.5
2022-01-11 13:00:00,61.55,61.55,61.34,61.34,72870.0,53.7889,53.7889,53.6054,53.6054,72870.0
2022-01-11 13:10:00,61.33,61.4,61.27,61.35,37090.5,53.5966,53.6578,53.5442,53.6141,37090.5
2022-01-11 13:20:00,61.35,61.54,61.34,61.52,63022.5,53.6141,53.7802,53.6054,53.7627,63022.5
2022-01-11 13:30:00,61.58,61.61,61.44,61.55,17749.5,53.8151,53.8413,53.6928,53.7889,17749.5
2022-01-11 13:40:00,61.57,61.63,61.55,61.59,8703.0,53.8064,53.8588,53.7889,53.8239,8703.0
2022-01-11 13:50:00,61.59,61.63,61.59,61.6,6918.0,53.8239,53.8588,53.8239,53.8326,6918.0
2022-01-11 14:00:00,61.58,61.63,61.51,61.53,12034.5,53.8151,53.8588,53.7539,53.7714,12034.5
2022-01-11 14:10:00,61.51,61.53,61.46,61.52,27598.5,53.7539,53.7714,53.7103,53.7627,27598.5
2022-01-11 14:20:00,61.51,61.6,61.49,61.59,13494.0,53.7539,53.8326,53.7365,53.8239,13494.0
2022-01-11 14:30:00,61.6,61.67,61.59,61.65,10213.5,53.8326,53.8938,53.8239,53.8763,10213.5
2022-01-11 14:40:00,61.63,61.64,61.58,61.61,7221.0,53.8588,53.8676,53.8151,53.8413,7221.0
2022-01-11 14:50:00,61.63,61.65,61.55,61.61,12066.0,53.8588,53.8763,53.7889,53.8413,12066.0
2022-01-11 15:00:00,61.61,61.69,61.57,61.57,28561.5,53.8413,53.9113,53.8064,53.8064,28561.5
2022-01-11 15:10:00,61.57,61.58,61.49,61.54,40953.0,53.8064,53.8151,53.7365,53.7802,40953.0
2022-01-11 15:20:00,61.54,61.63,61.53,61.61,24498.0,53.7802,53.8588,53.7714,53.8413,24498.0
2022-01-11 15:30:00,61.61,61.61,61.41,61.41,33493.5,53.8413,53.8413,53.6666,53.6666,33493.5
2022-01-11 15:40:00,61.4,61.49,61.38,61.41,73299.0,53.6578,53.7365,53.6403,53.6666,73299.0
2022-01-11 15:50:00,61.41,61.62,61.36,61.58,192451.5,53.6666,53.8501,53.6229,53.8151,192451.5
2022-01-12 09:30:00,61.61,61.74,61.19,61.54,52896.0,53.8413,53.9549,53.4743,53.7802,52896.0
2022-01-12 09:40:00,61.56,61.68,61.45,61.68,25900.5,53.7976,53.9025,53.7015,53.9025,25900.5
2022-01-12 09:50:00,61.6,61.69,61.39,61.42,10404.0,53.8326,53.9113,53.6491,53.6753,10404.0
2022-01-12 10:00:00,61.42,61.47,60.93,60.93,45577.5,53.6753,53.719,53.2471,53.2471,45577.5
2022-01-12 10:10:00,60.93,61.23,60.89,61.19,16287.0,53.2471,53.5093,53.2121,53.4743,16287.0
2022-01-12 10:20:00,61.19,61.23,61.05,61.11,12715.5,53.4743,53.5093,53.352,53.4044,12715.5
2022-01-12 10:30:00,61.12,61.2,60.99,61.06,15451.5,53.4131,53.483,53.2995,53.3607,15451.5
2022-01-12 10:40:00,61.07,61.2,60.92,61.13,17250.0,53.3694,53.483,53.2383,53.4219,17250.0
2022-01-12 10:50:00,61.14,61.3,61.09,61.3,9460.5,53.4306,53.5704,53.3869,53.5704,9460.5
2022-01-12 11:00:00,61.3,61.33,61.11,61.17,25105.5,53.5704,53.5966,53.4044,53.4568,25105.5
2022-01-12 11:10:00,61.17,61.21,61.01,61.11,20725.5,53.4568,53.4918,53.317,53.4044,20725.5
2022-01-12 11:20:00,61.12,61.31,61.11,61.31,17583.0,53.4131,53.5792,53.4044,53.5792,17583.0
2022-01-12 11:30:00,61.33,61.41,61.31,61.32,14445.0,53.5966,53.6666,53.5792,53.5879,14445.0
2022-01-12 11:40:00,61.33,61.43,61.31,61.37,12235.5,53.5966,53.684,53.5792,53.6316,12235.5
2022-01-12 11:50:00,61.37,61.4,61.25,61.31,20631.0,53.6316,53.6578,53.5267,53.5792,20631.0
2022-01-12 12:00:00,61.29,61.33,61.25,61.25,10390.5,53.5617,53.5966,53.5267,53.5267,10390.5
2022-01-12 12:10:00,61.26,61.35,61.26,61.34,9091.5,53.5355,53.6141,53.5355,53.6054,9091.5
2022-01-12 12:20:00,61.33,61.33,61.2,61.2,8998.5,53.5966,53.5966,53.483,53.483,8998.5
2022-01-12 12:30:00,61.21,61.22,61.15,61.17,11656.5,53.4918,53.5005,53.4393,53.4568,11656.5
2022-01-12 12:40:00,61.19,61.27,61.19,61.27,4801.5,53.4743,53.5442,53.4743,53.5442,4801.5
2022-01-12 12:50:00,61.27,61.35,61.27,61.33,14722.5,53.5442,53.6141,53.5442,53.5966,14722.5
2022-01-12 13:00:00,61.34,61.37,61.29,61.37,8713.5,53.6054,53.6316,53.5617,53.6316,8713.5
2022-01-12 13:10:00,61.37,61.39,61.31,61.32,17569.5,53.6316,53.6491,53.5792,53.5879,17569.5
2022-01-12 13:20:00,61.3,61.35,61.27,61.3,9730.5,53.5704,53.6141,53.5442,53.5704,9730.5
2022-01-12 13:30:00,61.29,61.33,61.23,61.29,5889.0,53.5617,53.5966,53.5093,53.5617,5889.0
2022-01-12 13:40:00,61.3,61.33,61.29,61.33,7204.5,53.5704,53.5966,53.5617,53.5966,7204.5
2022-01-12 13:50:00,61.31,61.31,61.22,61.24,4971.0,53.5792,53.5792,53.5005,53.518,4971.0
2022-01-12 14:00:00,61.23,61.33,61.15,61.32,19996.5,53.5093,53.5966,53.4393,53.5879,19996.5
2022-01-12 14:10:00,61.33,61.35,61.27,61.33,13579.5,53.5966,53.6141,53.5442,53.5966,13579.5
2022-01-12 14:20:00,61.34,61.42,61.33,61.41,15787.5,53.6054,53.6753,53.5966,53.6666,15787.5
2022-01-12 14:30:00,61.41,61.43,61.38,61.39,9322.5,53.6666,53.684,53.6403,53.6491,9322.5
2022-01-12 14:40:00,61.39,61.41,61.31,61.33,14601.0,53.6491,53.6666,53.5792,53.5966,14601.0
2022-01-12 14:50:00,61.34,61.45,61.33,61.45,12312.0,53.6054,53.7015,53.5966,53.7015,12312.0
2022-01-12 15:00:00,61.45,61.48,61.37,61.39,17980.5,53.7015,53.7277,53.6316,53.6491,17980.5
2022-01-12 15:10:00,61.41,61.51,61.41,61.49,15444.0,53.6666,53.7539,53.6666,53.7365,15444.0
2022-01-12 15:20:00,61.5,61.53,61.45,61.53,11463.0,53.7452,53.7714,53.7015,53.7714,11463.0
2022-01-12 15:30:00,61.52,61.55,61.47,61.48,23031.0,53.7627,53.7889,53.719,53.7277,23031.0
2022-01-12 15:40:00,61.48,61.66,61.47,61.61,48952.5,53.7277,53.885,53.719,53.8413,48952.5
2022-01-12 15:50:00,61.67,61.81,61.64,61.69,244584.0,53.8938,54.0161,53.8676,53.9113,244584.0
2022-01-13 09:30:00,61.93,62.41,61.91,62.41,58990.5,54.121,54.5405,54.1035,54.5405,58990.5
2022-01-13 09:40:00,62.4,62.43,62.17,62.36,14479.5,54.5317,54.5579,54.3307,54.4968,14479.5
2022-01-13 09:50:00,62.4,62.55,62.31,62.49,16095.0,54.5317,54.6628,54.4531,54.6104,16095.0
2022-01-13 10:00:00,62.45,62.63,62.43,62.55,22050.0,54.5754,54.7327,54.5579,54.6628,22050.0
2022-01-13 10:10:00,62.53,62.65,62.53,62.61,16131.0,54.6453,54.7502,54.6453,54.7152,16131.0
2022-01-13 10:20:00,62.63,62.73,62.57,62.73,23667.0,54.7327,54.8201,54.6803,54.8201,23667.0
2022-01-13 10:30:00,62.75,62.81,62.67,62.8,14176.5,54.8376,54.89,54.7677,54.8813,14176.5
2022-01-13 10:40:00,62.81,63.0,62.81,62.99,16119.0,54.89,55.0561,54.89,55.0473,16119.0
2022-01-13 10:50:00,62.99,62.99,62.76,62.94,22852.5,55.0473,55.0473,54.8463,55.0036,22852.5
2022-01-13 11:00:00,62.93,63.1,62.93,63.08,10159.5,54.9949,55.1435,54.9949,55.126,10159.5
2022-01-13 11:10:00,63.07,63.1,62.92,62.95,28990.5,55.1172,55.1435,54.9862,55.0124,28990.5
2022-01-13 11:20:00,62.94,63.14,62.93,63.13,18192.0,55.0036,55.1784,54.9949,55.1697,18192.0
2022-01-13 11:30:00,63.13,63.27,63.09,63.22,35332.5,55.1697,55.292,55.1347,55.2483,35332.5
2022-01-13 11:40:00,63.24,63.35,63.24,63.35,50581.5,55.2658,55.3619,55.2658,55.3619,50581.5
2022-01-13 11:50:00,63.34,63.64,63.33,63.64,60790.5,55.3532,55.6154,55.3445,55.6154,60790.5
2022-01-13 12:00:00,63.65,63.77,63.47,63.51,94024.5,55.6241,55.729,55.4668,55.5018,94024.5
2022-01-13 12:10:00,63.51,63.59,63.26,63.33,92338.5,55.5018,55.5717,55.2833,55.3445,92338.5
2022-01-13 12:20:00,63.34,63.48,63.18,63.44,31062.0,55.3532,55.4755,55.2134,55.4406,31062.0
2022-01-13 12:30:00,63.43,63.85,63.38,63.7,45267.0,55.4318,55.7989,55.3882,55.6678,45267.0
2022-01-13 12:40:00,63.67,63.83,63.65,63.69,47917.5,55.6416,55.7814,55.6241,55.6591,47917.5
2022-01-13 12:50:00,63.69,63.71,63.47,63.49,52849.5,55.6591,55.6765,55.4668,55.4843,52849.5
2022-01-13 13:00:00,63.51,63.53,63.39,63.5,37663.5,55.5018,55.5192,55.3969,55.493,37663.5
2022-01-13 13:10:00,63.5,63.58,63.49,63.51,13243.5,55.493,55.5629,55.4843,55.5018,13243.5
2022-01-13 13:20:00,63.5,63.65,63.5,63.63,17473.5,55.493,55.6241,55.493,55.6066,17473.5
2022-01-13 13:30:00,63.63,63.67,63.57,63.63,29290.5,55.6066,55.6416,55.5542,55.6066,29290.5
2022-01-13 13:40:00,63.63,63.75,63.62,63.74,16117.5,55.6066,55.7115,55.5979,55.7028,16117.5
2022-01-13 13:50:00,63.74,63.76,63.61,63.67,23437.5,55.7028,55.7202,55.5892,55.6416,23437.5
2022-01-13 14:00:00,63.68,63.75,63.55,63.57,23034.0,55.6503,55.7115,55.5367,55.5542,23034.0
2022-01-13 14:10:00,63.58,63.58,63.37,63.41,28389.0,55.5629,55.5629,55.3794,55.4144,28389.0
2022-01-13 14:20:00,63.4,63.44,63.35,63.44,20362.5,55.4056,55.4406,55.3619,55.4406,20362.5
2022-01-13 14:30:00,63.43,63.45,63.33,63.33,25551.0,55.4318,55.4493,55.3445,55.3445,25551.0
2022-01-13 14:40:00,63.33,63.38,63.26,63.35,16450.5,55.3445,55.3882,55.2833,55.3619,16450.5
2022-01-13 14:50:00,63.34,63.47,63.33,63.47,17278.5,55.3532,55.4668,55.3445,55.4668,17278.5
2022-01-13 15:00:00,63.45,63.47,63.34,63.41,20989.5,55.4493,55.4668,55.3532,55.4144,20989.5
2022-01-13 15:10:00,63.41,63.42,63.33,63.34,25399.5,55.4144,55.4231,55.3445,55.3532,25399.5
2022-01-13 15:20:00,63.34,63.45,63.31,63.41,36595.5,55.3532,55.4493,55.327,55.4144,36595.5
2022-01-13 15:30:00,63.42,63.5,63.35,63.39,52242.0,55.4231,55.493,55.3619,55.3969,52242.0
2022-01-13 15:40:00,63.4,63.41,63.31,63.39,98125.5,55.4056,55.4144,55.327,55.3969,98125.5
2022-01-13 15:50:00,63.4,63.65,63.39,63.56,357030.0,55.4056,55.6241,55.3969,55.5455,357030.0
2022-01-14 09:30:00,63.26,63.41,62.79,63.35,60295.5,55.2833,55.4144,54.8725,55.3619,60295.5
2022-01-14 09:40:00,63.33,63.45,63.13,63.36,26380.5,55.3445,55.4493,55.1697,55.3707,26380.5
2022-01-14 09:50:00,63.39,63.92,63.34,63.87,35452.5,55.3969,55.8601,55.3532,55.8164,35452.5
2022-01-14 10:00:00,63.87,64.04,63.74,63.87,100285.5,55.8164,55.9649,55.7028,55.8164,100285.5
2022-01-14 10:10:00,63.87,63.87,63.51,63.57,30742.5,55.8164,55.8164,55.5018,55.5542,30742.5
2022-01-14 10:20:00,63.59,63.59,63.19,63.36,439663.5,55.5717,55.5717,55.2221,55.3707,439663.5
2022-01-14 10:30:00,63.33,63.5,63.25,63.46,19183.5,55.3445,55.493,55.2745,55.4581,19183.5
2022-01-14 10:40:00,63.45,63.57,63.35,63.54,41439.0,55.4493,55.5542,55.3619,55.528,41439.0
2022-01-14 10:50:00,63.51,63.8,63.5,63.78,14470.5,55.5018,55.7552,55.493,55.7377,14470.5
2022-01-14 11:00:00,63.78,63.89,63.49,63.61,24378.0,55.7377,55.8338,55.4843,55.5892,24378.0
2022-01-14 11:10:00,63.6,63.62,63.51,63.6,20814.0,55.5804,55.5979,55.5018,55.5804,20814.0
2022-01-14 11:20:00,63.59,63.78,63.53,63.7,20584.5,55.5717,55.7377,55.5192,55.6678,20584.5
2022-01-14 11:30:00,63.73,63.87,63.71,63.83,12051.0,55.694,55.8164,55.6765,55.7814,12051.0
2022-01-14 11:40:00,63.83,64.11,63.83,64.08,11890.5,55.7814,56.0261,55.7814,55.9999,11890.5
2022-01-14 11:50:00,64.05,64.08,63.9,63.99,39073.5,55.9737,55.9999,55.8426,55.9212,39073.5
2022-01-14 12:00:00,63.97,64.05,63.93,63.93,46995.0,55.9038,55.9737,55.8688,55.8688,46995.0
2022-01-14 12:10:00,63.95,64.01,63.92,64.0,15346.5,55.8863,55.9387,55.8601,55.93,15346.5
2022-01-14 12:20:00,64.01,64.02,63.9,63.95,24903.0,55.9387,55.9475,55.8426,55.8863,24903.0
2022-01-14 12:30:00,63.95,64.0,63.91,63.94,24060.0,55.8863,55.93,55.8513,55.8775,24060.0
2022-01-14 12:40:00,63.92,63.97,63.76,63.77,32502.0,55.8601,55.9038,55.7202,55.729,32502.0
2022-01-14 12:50:00,63.79,63.8,63.68,63.69,16156.5,55.7465,55.7552,55.6503,55.6591,16156.5
2022-01-14 13:00:00,63.66,63.69,63.57,63.57,16350.0,55.6328,55.6591,55.5542,55.5542,16350.0
2022-01-14 13:10:00,63.55,63.55,63.47,63.5,14529.0,55.5367,55.5367,55.4668,55.493,14529.0
2022-01-14 13:20:00,63.5,63.53,63.39,63.53,16332.0,55.493,55.5192,55.3969,55.5192,16332.0
2022-01-14 13:30:00,63.51,63.64,63.51,63.59,13039.5,55.5018,55.6154,55.5018,55.5717,13039.5
2022-01-14 13:40:00,63.58,63.73,63.58,63.65,12505.5,55.5629,55.694,55.5629,55.6241,12505.5
2022-01-14 13:50:00,63.66,63.72,63.57,63.71,11176.5,55.6328,55.6853,55.5542,55.6765,11176.5
2022-01-14 14:00:00,63.71,63.86,63.71,63.73,11025.0,55.6765,55.8076,55.6765,55.694,11025.0
2022-01-14 14:10:00,63.73,63.83,63.66,63.79,19165.5,55.694,55.7814,55.6328,55.7465,19165.5
2022-01-14 14:20:00,63.79,63.83,63.66,63.66,19717.5,55.7465,55.7814,55.6328,55.6328,19717.5
2022-01-14 14:30:00,63.66,63.85,63.65,63.81,14652.0,55.6328,55.7989,55.6241,55.7639,14652.0
2022-01-14 14:40:00,63.83,63.89,63.73,63.89,30265.5,55.7814,55.8338,55.694,55.8338,30265.5
2022-01-14 14:50:00,63.89,64.01,63.87,63.9,16881.0,55.8338,55.9387,55.8164,55.8426,16881.0
2022-01-14 15:00:00,63.94,64.0,63.88,63.9,91822.5,55.8775,55.93,55.8251,55.8426,91822.5
2022-01-14 15:10:00,63.89,64.01,63.88,63.99,53220.0,55.8338,55.9387,55.8251,55.9212,53220.0
2022-01-14 15:20:00,63.99,64.19,63.98,64.09,63096.0,55.9212,56.096,55.9125,56.0086,63096.0
2022-01-14 15:30:00,64.09,64.21,64.06,64.17,51034.5,56.0086,56.1135,55.9824,56.0785,51034.5
2022-01-14 15:40:00,64.15,64.27,64.07,64.25,123081.0,56.0611,56.1659,55.9911,56.1485,123081.0
2022-01-14 15:50:00,64.27,64.39,64.22,64.33,204864.0,56.1659,56.2708,56.1222,56.2184,204864.0
2022-01-18 09:30:00,63.84,63.98,63.51,63.61,66717.0,55.7902,55.9125,55.5018,55.5892,66717.0
2022-01-18 09:40:00,63.59,63.71,63.19,63.39,33106.5,55.5717,55.6765,55.2221,55.3969,33106.5
2022-01-18 09:50:00,63.41,63.47,63.15,63.29,21426.0,55.4144,55.4668,55.1872,55.3095,21426.0
2022-01-18 10:00:00,63.29,63.39,63.21,63.39,18937.5,55.3095,55.3969,55.2396,55.3969,18937.5
2022-01-18 10:10:00,63.4,63.52,63.27,63.29,27391.5,55.4056,55.5105,55.292,55.3095,27391.5
2022-01-18 10:20:00,63.29,63.41,63.15,63.41,27535.5,55.3095,55.4144,55.1872,55.4144,27535.5
2022-01-18 10:30:00,63.41,63.55,63.37,63.38,22660.5,55.4144,55.5367,55.3794,55.3882,22660.5
2022-01-18 10:40:00,63.37,63.46,63.29,63.41,20281.5,55.3794,55.4581,55.3095,55.4144,20281.5
2022-01-18 10:50:00,63.39,63.54,63.39,63.53,18409.5,55.3969,55.528,55.3969,55.5192,18409.5
2022-01-18 11:00:00,63.53,63.79,63.53,63.68,17364.0,55.5192,55.7465,55.5192,55.6503,17364.0
2022-01-18 11:10:00,63.66,63.71,63.56,63.59,16921.5,55.6328,55.6765,55.5455,55.5717,16921.5
2022-01-18 11:20:00,63.6,63.68,63.49,63.51,11470.5,55.5804,55.6503,55.4843,55.5018,11470.5
2022-01-18 11:30:00,63.49,63.55,63.26,63.39,14197.5,55.4843,55.5367,55.2833,55.3969,14197.5
2022-01-18 11:40:00,63.45,63.59,63.45,63.51,13870.5,55.4493,55.5717,55.4493,55.5018,13870.5
2022-01-18 11:50:00,63.53,63.63,63.49,63.59,18216.0,55.5192,55.6066,55.4843,55.5717,18216.0
2022-01-18 12:00:00,63.59,63.61,63.32,63.41,14505.0,55.5717,55.5892,55.3357,55.4144,14505.0
2022-01-18 12:10:00,63.4,63.56,63.36,63.5,13377.0,55.4056,55.5455,55.3707,55.493,13377.0
2022-01-18 12:20:00,63.49,63.53,63.46,63.51,13410.0,55.4843,55.5192,55.4581,55.5018,13410.0
2022-01-18 12:30:00,63.49,63.72,63.48,63.63,14613.0,55.4843,55.6853,55.4755,55.6066,14613.0
2022-01-18 12:40:00,63.65,63.71,63.51,63.51,36880.5,55.6241,55.6765,55.5018,55.5018,36880.5
2022-01-18 12:50:00,63.52,63.63,63.52,63.57,21843.0,55.5105,55.6066,55.5105,55.5542,21843.0
2022-01-18 13:00:00,63.57,63.61,63.48,63.61,14662.5,55.5542,55.5892,55.4755,55.5892,14662.5
2022-01-18 13:10:00,63.59,63.79,63.58,63.79,11055.0,55.5717,55.7465,55.5629,55.7465,11055.0
2022-01-18 13:20:00,63.78,63.79,63.64,63.67,12595.5,55.7377,55.7465,55.6154,55.6416,12595.5
2022-01-18 13:30:00,63.65,63.74,63.63,63.74,10668.0,55.6241,55.7028,55.6066,55.7028,10668.0
2022-01-18 13:40:00,63.73,63.85,63.7,63.81,18297.0,55.694,55.7989,55.6678,55.7639,18297.0
2022-01-18 13:50:00,63.83,63.87,63.76,63.87,16089.0,55.7814,55.8164,55.7202,55.8164,16089.0
2022-01-18 14:00:00,63.86,64.03,63.85,64.01,49963.5,55.8076,55.9562,55.7989,55.9387,49963.5
2022-01-18 14:10:00,64.02,64.09,64.0,64.05,56280.0,55.9475,56.0086,55.93,55.9737,56280.0
2022-01-18 14:20:00,64.05,64.1,63.99,64.09,57948.0,55.9737,56.0174,55.9212,56.0086,57948.0
2022-01-18 14:30:00,64.07,64.35,64.07,64.28,49038.0,55.9911,56.2358,55.9911,56.1747,49038.0
2022-01-18 14:40:00,64.29,64.37,64.27,64.34,40623.0,56.1834,56.2533,56.1659,56.2271,40623.0
2022-01-18 14:50:00,64.35,64.42,64.29,64.34,25350.0,56.2358,56.297,56.1834,56.2271,25350.0
2022-01-18 15:00:00,64.32,64.34,64.25,64.29,82234.5,56.2096,56.2271,56.1485,56.1834,82234.5
2022-01-18 15:10:00,64.29,64.35,64.1,64.11,62080.5,56.1834,56.2358,56.0174,56.0261,62080.5
2022-01-18 15:20:00,64.08,64.19,64.02,64.03,21198.0,55.9999,56.096,55.9475,55.9562,21198.0
2022-01-18 15:30:00,64.05,64.07,63.89,63.91,57580.5,55.9737,55.9911,55.8338,55.8513,57580.5
2022-01-18 15:40:00,63.89,64.0,63.79,63.95,64308.0,55.8338,55.93,55.7465,55.8863,64308.0
2022-01-18 15:50:00,63.95,64.05,63.79,63.99,262960.5,55.8863,55.9737,55.7465,55.9212,262960.5
2022-01-19 09:30:00,64.19,64.19,63.68,63.73,71163.0,56.096,56.096,55.6503,55.694,71163.0
2022-01-19 09:40:00,63.73,63.79,63.47,63.51,37638.0,55.694,55.7465,55.4668,55.5018,37638.0
2022-01-19 09:50:00,63.45,63.64,63.31,63.45,28723.5,55.4493,55.6154,55.327,55.4493,28723.5
2022-01-19 10:00:00,63.37,63.39,63.12,63.18,25834.5,55.3794,55.3969,55.1609,55.2134,25834.5
2022-01-19 10:10:00,63.17,63.36,63.15,63.25,52939.5,55.2046,55.3707,55.1872,55.2745,52939.5
2022-01-19 10:20:00,63.25,63.31,63.0,63.01,35178.0,55.2745,55.327,55.0561,55.0648,35178.0
2022-01-19 10:30:00,63.03,63.05,62.89,63.05,42948.0,55.0823,55.0998,54.9599,55.0998,42948.0
2022-01-19 10:40:00,63.04,63.33,63.01,63.28,37660.5,55.091,55.3445,55.0648,55.3008,37660.5
2022-01-19 10:50:00,63.24,63.36,63.2,63.34,16066.5,55.2658,55.3707,55.2309,55.3532,16066.5
2022-01-19 11:00:00,63.32,63.38,63.24,63.27,34236.0,55.3357,55.3882,55.2658,55.292,34236.0
2022-01-19 11:10:00,63.26,63.33,63.21,63.32,98221.5,55.2833,55.3445,55.2396,55.3357,98221.5
2022-01-19 11:20:00,63.31,63.38,63.2,63.35,42628.5,55.327,55.3882,55.2309,55.3619,42628.5
2022-01-19 11:30:00,63.35,63.49,63.31,63.49,26860.5,55.3619,55.4843,55.327,55.4843,26860.5
2022-01-19 11:40:00,63.47,63.47,63.3,63.42,13501.5,55.4668,55.4668,55.3182,55.4231,13501.5
2022-01-19 11:50:00,63.41,63.41,63.32,63.38,12895.5,55.4144,55.4144,55.3357,55.3882,12895.5
2022-01-19 12:00:00,63.39,63.44,63.21,63.22,21621.0,55.3969,55.4406,55.2396,55.2483,21621.0
2022-01-19 12:10:00,63.2,63.37,63.19,63.35,18385.5,55.2309,55.3794,55.2221,55.3619,18385.5
2022-01-19 12:20:00,63.35,63.36,63.31,63.33,14272.5,55.3619,55.3707,55.327,55.3445,14272.5
2022-01-19 12:30:00,63.33,63.39,63.19,63.2,22164.0,55.3445,55.3969,55.2221,55.2309,22164.0
2022-01-19 12:40:00,63.17,63.21,63.09,63.2,12432.0,55.2046,55.2396,55.1347,55.2309,12432.0
2022-01-19 12:50:00,63.21,63.21,63.11,63.15,18298.5,55.2396,55.2396,55.1522,55.1872,18298.5
2022-01-19 13:00:00,63.13,63.25,63.09,63.23,10582.5,55.1697,55.2745,55.1347,55.2571,10582.5
2022-01-19 13:10:00,63.25,63.35,63.23,63.33,11787.0,55.2745,55.3619,55.2571,55.3445,11787.0
2022-01-19 13:20:00,63.33,63.35,63.24,63.25,18688.5,55.3445,55.3619,55.2658,55.2745,18688.5
2022-01-19 13:30:00,63.25,63.29,63.15,63.15,30955.5,55.2745,55.3095,55.1872,55.1872,30955.5
2022-01-19 13:40:00,63.12,63.19,63.11,63.15,16938.0,55.1609,55.2221,55.1522,55.1872,16938.0
2022-01-19 13:50:00,63.13,63.13,63.06,63.06,16231.5,55.1697,55.1697,55.1085,55.1085,16231.5
2022-01-19 14:00:00,63.06,63.12,62.96,63.01,19251.0,55.1085,55.1609,55.0211,55.0648,19251.0
2022-01-19 14:10:00,63.01,63.01,62.93,62.97,16804.5,55.0648,55.0648,54.9949,55.0299,16804.5
2022-01-19 14:20:00,62.97,63.01,62.89,62.89,16839.0,55.0299,55.0648,54.9599,54.9599,16839.0
2022-01-19 14:30:00,62.89,62.94,62.88,62.93,16554.0,54.9599,55.0036,54.9512,54.9949,16554.0
2022-01-19 14:40:00,62.95,63.04,62.91,62.97,9681.0,55.0124,55.091,54.9774,55.0299,9681.0
2022-01-19 14:50:00,62.98,63.14,62.98,63.12,7318.5,55.0386,55.1784,55.0386,55.1609,7318.5
2022-01-19 15:00:00,63.12,63.13,63.01,63.1,25174.5,55.1609,55.1697,55.0648,55.1435,25174.5
2022-01-19 15:10:00,63.11,63.19,63.03,63.06,16561.5,55.1522,55.2221,55.0823,55.1085,16561.5
2022-01-19 15:20:00,63.05,63.09,62.95,62.97,21864.0,55.0998,55.1347,55.0124,55.0299,21864.0
2022-01-19 15:30:00,62.96,62.97,62.76,62.84,51717.0,55.0211,55.0299,54.8463,54.9162,51717.0
2022-01-19 15:40:00,62.83,62.91,62.8,62.91,44430.0,54.9075,54.9774,54.8813,54.9774,44430.0
2022-01-19 15:50:00,62.89,62.9,62.65,62.77,223368.0,54.9599,54.9687,54.7502,54.8551,223368.0
2022-01-20 09:30:00,62.85,63.05,62.29,62.35,49471.5,54.925,55.0998,54.4356,54.488,49471.5
2022-01-20 09:40:00,62.34,62.47,61.92,62.01,38934.0,54.4793,54.5929,54.1123,54.1909,38934.0
2022-01-20 09:50:00,62.02,62.27,61.89,62.27,41163.0,54.1996,54.4181,54.086,54.4181,41163.0
2022-01-20 10:00:00,62.2,62.2,61.8,61.82,28704.0,54.3569,54.3569,54.0074,54.0249,28704.0
2022-01-20 10:10:00,61.8,61.96,61.71,61.79,34183.5,54.0074,54.1472,53.9287,53.9986,34183.5
2022-01-20 10:20:00,61.81,61.89,61.73,61.79,25648.5,54.0161,54.086,53.9462,53.9986,25648.5
2022-01-20 10:30:00,61.79,62.16,61.79,62.15,39828.0,53.9986,54.322,53.9986,54.3132,39828.0
2022-01-20 10:40:00,62.15,62.35,62.13,62.35,13492.5,54.3132,54.488,54.2958,54.488,13492.5
2022-01-20 10:50:00,62.45,62.53,62.3,62.46,16941.0,54.5754,54.6453,54.4443,54.5842,16941.0
2022-01-20 11:00:00,62.46,62.53,62.37,62.37,11140.5,54.5842,54.6453,54.5055,54.5055,11140.5
2022-01-20 11:10:00,62.35,62.39,62.17,62.39,28449.0,54.488,54.523,54.3307,54.523,28449.0
2022-01-20 11:20:00,62.37,62.44,62.28,62.33,30003.0,54.5055,54.5667,54.4269,54.4706,30003.0
2022-01-20 11:30:00,62.35,62.5,62.34,62.47,13345.5,54.488,54.6191,54.4793,54.5929,13345.5
2022-01-20 11:40:00,62.47,62.61,62.36,62.47,24423.0,54.5929,54.7152,54.4968,54.5929,24423.0
2022-01-20 11:50:00,62.49,62.56,62.47,62.49,12822.0,54.6104,54.6716,54.5929,54.6104,12822.0
2022-01-20 12:00:00,62.53,62.61,62.47,62.49,10848.0,54.6453,54.7152,54.5929,54.6104,10848.0
2022-01-20 12:10:00,62.49,62.55,62.4,62.41,18139.5,54.6104,54.6628,54.5317,54.5405,18139.5
2022-01-20 12:20:00,62.39,62.58,62.39,62.58,13437.0,54.523,54.689,54.523,54.689,13437.0
2022-01-20 12:30:00,62.6,62.66,62.55,62.57,11244.0,54.7065,54.7589,54.6628,54.6803,11244.0
2022-01-20 12:40:00,62.59,62.59,62.5,62.55,10069.5,54.6978,54.6978,54.6191,54.6628,10069.5
2022-01-20 12:50:00,62.53,62.55,62.48,62.49,12415.5,54.6453,54.6628,54.6016,54.6104,12415.5
2022-01-20 13:00:00,62.49,62.49,62.28,62.31,13261.5,54.6104,54.6104,54.4269,54.4531,13261.5
2022-01-20 13:10:00,62.3,62.44,62.3,62.39,7566.0,54.4443,54.5667,54.4443,54.523,7566.0
2022-01-20 13:20:00,62.42,62.51,62.41,62.42,13945.5,54.5492,54.6279,54.5405,54.5492,13945.5
2022-01-20 13:30:00,62.46,62.5,62.41,62.48,9367.5,54.5842,54.6191,54.5405,54.6016,9367.5
2022-01-20 13:40:00,62.51,62.58,62.47,62.47,13468.5,54.6279,54.689,54.5929,54.5929,13468.5
2022-01-20 13:50:00,62.48,62.54,62.44,62.44,24535.5,54.6016,54.6541,54.5667,54.5667,24535.5
2022-01-20 14:00:00,62.46,62.69,62.46,62.67,10146.0,54.5842,54.7852,54.5842,54.7677,10146.0
2022-01-20 14:10:00,62.67,62.69,62.37,62.49,14352.0,54.7677,54.7852,54.5055,54.6104,14352.0
2022-01-20 14:20:00,62.53,62.53,62.32,62.32,13401.0,54.6453,54.6453,54.4618,54.4618,13401.0
2022-01-20 14:30:00,62.31,62.31,62.13,62.19,16435.5,54.4531,54.4531,54.2958,54.3482,16435.5
2022-01-20 14:40:00,62.17,62.27,62.05,62.27,23487.0,54.3307,54.4181,54.2259,54.4181,23487.0
2022-01-20 14:50:00,62.26,62.3,62.21,62.23,19927.5,54.4094,54.4443,54.3657,54.3832,19927.5
2022-01-20 15:00:00,62.23,62.29,62.03,62.04,21798.0,54.3832,54.4356,54.2084,54.2171,21798.0
2022-01-20 15:10:00,62.05,62.19,62.02,62.18,30924.0,54.2259,54.3482,54.1996,54.3395,30924.0
2022-01-20 15:20:00,62.17,62.19,62.03,62.08,44929.5,54.3307,54.3482,54.2084,54.2521,44929.5
2022-01-20 15:30:00,62.07,62.07,61.73,61.87,49074.0,54.2433,54.2433,53.9462,54.0686,49074.0
2022-01-20 15:40:00,61.88,61.91,61.63,61.65,74701.5,54.0773,54.1035,53.8588,53.8763,74701.5
2022-01-20 15:50:00,61.65,61.73,61.41,61.55,198073.5,53.8763,53.9462,53.6666,53.7889,198073.5
2022-01-21 09:30:00,61.49,61.75,61.02,61.02,162034.5,53.7365,53.9637,53.3257,53.3257,162034.5
2022-01-21 09:40:00,60.97,61.41,60.91,61.39,12696.0,53.282,53.6666,53.2296,53.6491,12696.0
2022-01-21 09:50:00,61.47,61.63,61.31,61.41,23799.0,53.719,53.8588,53.5792,53.6666,23799.0
2022-01-21 10:00:00,61.42,61.68,61.22,61.43,22821.0,53.6753,53.9025,53.5005,53.684,22821.0
2022-01-21 10:10:00,61.39,61.41,61.25,61.39,20074.5,53.6491,53.6666,53.5267,53.6491,20074.5
2022-01-21 10:20:00,61.39,61.65,61.01,61.45,62361.0,53.6491,53.8763,53.317,53.7015,62361.0
2022-01-21 10:30:00,61.4,61.73,61.4,61.57,16828.5,53.6578,53.9462,53.6578,53.8064,16828.5
2022-01-21 10:40:00,61.57,61.72,61.47,61.71,20916.0,53.8064,53.9375,53.719,53.9287,20916.0
2022-01-21 10:50:00,61.74,61.91,61.71,61.75,22201.5,53.9549,54.1035,53.9287,53.9637,22201.5
2022-01-21 11:00:00,61.78,61.86,61.57,61.83,53583.0,53.9899,54.0598,53.8064,54.0336,53583.0
2022-01-21 11:10:00,61.8,62.0,61.72,61.9,66844.5,54.0074,54.1822,53.9375,54.0948,66844.5
2022-01-21 11:20:00,61.9,62.15,61.88,61.97,49921.5,54.0948,54.3132,54.0773,54.1559,49921.5
2022-01-21 11:30:00,61.95,62.07,61.75,61.87,47104.5,54.1385,54.2433,53.9637,54.0686,47104.5
2022-01-21 11:40:00,61.87,61.93,61.73,61.85,27628.5,54.0686,54.121,53.9462,54.0511,27628.5
2022-01-21 11:50:00,61.85,61.89,61.65,61.82,18118.5,54.0511,54.086,53.8763,54.0249,18118.5
2022-01-21 12:00:00,61.78,61.79,61.47,61.59,17664.0,53.9899,53.9986,53.719,53.8239,17664.0
2022-01-21 12:10:00,61.56,61.62,61.45,61.58,15379.5,53.7976,53.8501,53.7015,53.8151,15379.5
2022-01-21 12:20:00,61.61,61.69,61.59,61.63,18156.0,53.8413,53.9113,53.8239,53.8588,18156.0
2022-01-21 12:30:00,61.62,61.67,61.47,61.55,13608.0,53.8501,53.8938,53.719,53.7889,13608.0
2022-01-21 12:40:00,61.57,61.63,61.41,61.41,17256.0,53.8064,53.8588,53.6666,53.6666,17256.0
2022-01-21 12:50:00,61.4,61.56,61.39,61.56,10519.5,53.6578,53.7976,53.6491,53.7976,10519.5
2022-01-21 13:00:00,61.53,61.59,61.42,61.45,14193.0,53.7714,53.8239,53.6753,53.7015,14193.0
2022-01-21 13:10:00,61.47,61.6,61.39,61.41,17104.5,53.719,53.8326,53.6491,53.6666,17104.5
2022-01-21 13:20:00,61.41,61.43,61.23,61.31,23058.0,53.6666,53.684,53.5093,53.5792,23058.0
2022-01-21 13:30:00,61.33,61.57,61.33,61.55,9835.5,53.5966,53.8064,53.5966,53.7889,9835.5
2022-01-21 13:40:00,61.48,61.57,61.41,61.46,11571.0,53.7277,53.8064,53.6666,53.7103,11571.0
2022-01-21 13:50:00,61.52,61.55,61.29,61.35,33138.0,53.7627,53.7889,53.5617,53.6141,33138.0
2022-01-21 14:00:00,61.35,61.45,61.31,61.4,10920.0,53.6141,53.7015,53.5792,53.6578,10920.0
2022-01-21 14:10:00,61.41,61.49,61.37,61.41,9787.5,53.6666,53.7365,53.6316,53.6666,9787.5
2022-01-21 14:20:00,61.41,61.53,61.31,61.33,15586.5,53.6666,53.7714,53.5792,53.5966,15586.5
2022-01-21 14:30:00,61.32,61.53,61.31,61.49,29497.5,53.5879,53.7714,53.5792,53.7365,29497.5
2022-01-21 14:40:00,61.51,61.56,61.33,61.36,45778.5,53.7539,53.7976,53.5966,53.6229,45778.5
2022-01-21 14:50:00,61.36,61.41,61.23,61.23,37090.5,53.6229,53.6666,53.5093,53.5093,37090.5
2022-01-21 15:00:00,61.23,61.27,61.13,61.21,34150.5,53.5093,53.5442,53.4219,53.4918,34150.5
2022-01-21 15:10:00,61.17,61.38,61.13,61.33,28314.0,53.4568,53.6403,53.4219,53.5966,28314.0
2022-01-21 15:20:00,61.27,61.28,61.01,61.08,35835.0,53.5442,53.553,53.317,53.3782,35835.0
2022-01-21 15:30:00,61.08,61.33,61.08,61.29,51897.0,53.3782,53.5966,53.3782,53.5617,51897.0
2022-01-21 15:40:00,61.28,61.44,61.24,61.39,72133.5,53.553,53.6928,53.518,53.6491,72133.5
2022-01-21 15:50:00,61.37,61.37,60.95,61.06,388459.5,53.6316,53.6316,53.2646,53.3607,388459.5
2022-01-24 09:30:00,60.57,60.91,60.09,60.69,166237.5,52.9325,53.2296,52.513,53.0373,166237.5
2022-01-24 09:40:00,60.69,60.83,60.02,60.07,76614.0,53.0373,53.1597,52.4518,52.4955,76614.0
2022-01-24 09:50:00,60.09,60.61,60.03,60.53,128335.5,52.513,52.9674,52.4606,52.8975,128335.5
2022-01-24 10:00:00,60.52,60.67,60.03,60.15,116991.0,52.8888,53.0199,52.4606,52.5654,116991.0
2022-01-24 10:10:00,60.1,60.57,60.04,60.47,52201.5,52.5217,52.9325,52.4693,52.8451,52201.5
2022-01-24 10:20:00,60.43,61.01,60.38,60.81,69921.0,52.8101,53.317,52.7664,53.1422,69921.0
2022-01-24 10:30:00,60.81,60.97,60.69,60.81,51372.0,53.1422,53.282,53.0373,53.1422,51372.0
2022-01-24 10:40:00,60.85,61.14,60.73,60.81,73965.0,53.1772,53.4306,53.0723,53.1422,73965.0
2022-01-24 10:50:00,60.79,61.03,60.76,60.87,42498.0,53.1247,53.3345,53.0985,53.1947,42498.0
2022-01-24 11:00:00,60.87,61.05,60.73,60.8,45366.0,53.1947,53.352,53.0723,53.1335,45366.0
2022-01-24 11:10:00,60.8,60.81,60.59,60.69,45006.0,53.1335,53.1422,52.95,53.0373,45006.0
2022-01-24 11:20:00,60.66,60.77,60.56,60.77,103350.0,53.0111,53.1073,52.9237,53.1073,103350.0
2022-01-24 11:30:00,60.79,61.01,60.57,60.61,35292.0,53.1247,53.317,52.9325,52.9674,35292.0
2022-01-24 11:40:00,60.61,60.61,60.02,60.02,38808.0,52.9674,52.9674,52.4518,52.4518,38808.0
2022-01-24 11:50:00,60.02,60.46,60.02,60.44,35031.0,52.4518,52.8363,52.4518,52.8189,35031.0
2022-01-24 12:00:00,60.43,60.52,60.05,60.07,60012.0,52.8101,52.8888,52.478,52.4955,60012.0
2022-01-24 12:10:00,60.09,60.2,59.73,59.87,37689.0,52.513,52.6091,52.1984,52.3207,37689.0
2022-01-24 12:20:00,59.83,60.29,59.83,60.09,85572.0,52.2858,52.6878,52.2858,52.513,85572.0
2022-01-24 12:30:00,60.09,60.13,59.66,59.77,243408.0,52.513,52.548,52.1372,52.2334,243408.0
2022-01-24 12:40:00,59.74,60.03,59.6,59.65,42408.0,52.2071,52.4606,52.0848,52.1285,42408.0
2022-01-24 12:50:00,59.65,59.9,59.54,59.78,155745.0,52.1285,52.347,52.0324,52.2421,155745.0
2022-01-24 13:00:00,59.81,59.99,59.75,59.96,72945.0,52.2683,52.4256,52.2159,52.3994,72945.0
2022-01-24 13:10:00,59.96,60.05,59.83,59.92,129391.5,52.3994,52.478,52.2858,52.3644,129391.5
2022-01-24 13:20:00,59.93,59.97,59.33,59.45,68097.0,52.3732,52.4081,51.8488,51.9537,68097.0
2022-01-24 13:30:00,59.43,59.56,59.29,59.49,35712.0,51.9362,52.0498,51.8139,51.9887,35712.0
2022-01-24 13:40:00,59.49,59.69,59.31,59.67,46395.0,51.9887,52.1634,51.8314,52.146,46395.0
2022-01-24 13:50:00,59.74,59.79,59.52,59.77,43225.5,52.2071,52.2508,52.0149,52.2334,43225.5
2022-01-24 14:00:00,59.76,59.9,59.71,59.83,58584.0,52.2246,52.347,52.1809,52.2858,58584.0
2022-01-24 14:10:00,59.83,59.89,59.31,59.33,60193.5,52.2858,52.3382,51.8314,51.8488,60193.5
2022-01-24 14:20:00,59.36,59.52,59.15,59.37,44971.5,51.8751,52.0149,51.6915,51.8838,44971.5
2022-01-24 14:30:00,59.39,59.55,59.17,59.21,27433.5,51.9013,52.0411,51.709,51.744,27433.5
2022-01-24 14:40:00,59.23,59.39,59.13,59.38,50157.0,51.7614,51.9013,51.6741,51.8925,50157.0
2022-01-24 14:50:00,59.37,59.63,59.31,59.63,33664.5,51.8838,52.111,51.8314,52.111,33664.5
2022-01-24 15:00:00,59.61,59.78,59.58,59.71,35880.0,52.0935,52.2421,52.0673,52.1809,35880.0
2022-01-24 15:10:00,59.73,60.03,59.73,59.8,36741.0,52.1984,52.4606,52.1984,52.2596,36741.0
2022-01-24 15:20:00,59.82,60.25,59.82,60.1,74989.5,52.277,52.6528,52.277,52.5217,74989.5
2022-01-24 15:30:00,60.07,60.58,59.99,60.49,84691.5,52.4955,52.9412,52.4256,52.8626,84691.5
2022-01-24 15:40:00,60.49,60.67,60.29,60.63,98739.0,52.8626,53.0199,52.6878,52.9849,98739.0
2022-01-24 15:50:00,60.65,61.09,60.65,60.75,403077.0,53.0024,53.3869,53.0024,53.0898,403077.0
2022-01-25 09:30:00,61.03,61.06,59.48,59.51,156684.0,53.3345,53.3607,51.9799,52.0061,156684.0
2022-01-25 09:40:00,59.43,59.71,58.69,58.75,164487.0,51.9362,52.1809,51.2895,51.342,164487.0
2022-01-25 09:50:00,58.82,58.99,58.42,58.81,71298.0,51.4031,51.5517,51.0536,51.3944,71298.0
2022-01-25 10:00:00,58.76,59.0,58.53,58.67,69291.0,51.3507,51.5604,51.1497,51.2721,69291.0
2022-01-25 10:10:00,58.63,59.71,58.6,59.57,43239.0,51.2371,52.1809,51.2109,52.0586,43239.0
2022-01-25 10:20:00,59.59,60.22,59.36,60.22,54063.0,52.0761,52.6266,51.8751,52.6266,54063.0
2022-01-25 10:30:00,60.29,60.43,59.74,59.78,65455.5,52.6878,52.8101,52.2071,52.2421,65455.5
2022-01-25 10:40:00,59.81,60.11,59.7,60.05,34230.0,52.2683,52.5305,52.1722,52.478,34230.0
2022-01-25 10:50:00,60.05,60.2,59.83,59.83,47611.5,52.478,52.6091,52.2858,52.2858,47611.5
2022-01-25 11:00:00,59.87,59.91,59.23,59.34,23967.0,52.3207,52.3557,51.7614,51.8576,23967.0
2022-01-25 11:10:00,59.38,59.48,58.81,59.09,46582.5,51.8925,51.9799,51.3944,51.6391,46582.5
2022-01-25 11:20:00,59.11,59.79,58.99,59.59,43776.0,51.6566,52.2508,51.5517,52.0761,43776.0
2022-01-25 11:30:00,59.55,59.61,58.93,58.98,28524.0,52.0411,52.0935,51.4993,51.543,28524.0
2022-01-25 11:40:00,59.02,59.15,58.9,59.15,27729.0,51.5779,51.6915,51.4731,51.6915,27729.0
2022-01-25 11:50:00,59.12,59.26,58.75,58.96,90958.5,51.6653,51.7877,51.342,51.5255,90958.5
2022-01-25 12:00:00,58.92,60.37,58.83,60.36,197731.5,51.4905,52.7577,51.4119,52.749,197731.5
2022-01-25 12:10:00,60.38,63.31,60.22,61.73,728862.0,52.7664,55.327,52.6266,53.9462,728862.0
2022-01-25 12:20:00,61.68,62.73,61.66,62.41,291249.0,53.9025,54.8201,53.885,54.5405,291249.0
2022-01-25 12:30:00,62.39,63.27,62.19,62.85,253099.5,54.523,55.292,54.3482,54.925,253099.5
2022-01-25 12:40:00,62.85,63.07,62.38,62.91,139638.0,54.925,55.1172,54.5142,54.9774,139638.0
2022-01-25 12:50:00,62.9,63.45,62.79,63.27,184810.5,54.9687,55.4493,54.8725,55.292,184810.5
2022-01-25 13:00:00,63.24,63.25,62.71,62.9,119355.0,55.2658,55.2745,54.8026,54.9687,119355.0
2022-01-25 13:10:00,62.92,63.44,62.9,63.23,94938.0,54.9862,55.4406,54.9687,55.2571,94938.0
2022-01-25 13:20:00,63.23,64.0,63.08,63.87,188884.5,55.2571,55.93,55.126,55.8164,188884.5
2022-01-25 13:30:00,63.84,63.84,63.25,63.37,119067.0,55.7902,55.7902,55.2745,55.3794,119067.0
2022-01-25 13:40:00,63.37,63.37,63.07,63.21,79609.5,55.3794,55.3794,55.1172,55.2396,79609.5
2022-01-25 13:50:00,63.19,63.39,63.13,63.25,45729.0,55.2221,55.3969,55.1697,55.2745,45729.0
2022-01-25 14:00:00,63.27,63.41,62.89,62.92,64905.0,55.292,55.4144,54.9599,54.9862,64905.0
2022-01-25 14:10:00,62.94,63.42,62.93,63.32,71160.0,55.0036,55.4231,54.9949,55.3357,71160.0
2022-01-25 14:20:00,63.27,63.54,63.21,63.22,129055.5,55.292,55.528,55.2396,55.2483,129055.5
2022-01-25 14:30:00,63.25,63.34,63.13,63.19,53272.5,55.2745,55.3532,55.1697,55.2221,53272.5
2022-01-25 14:40:00,63.19,63.34,63.16,63.33,57024.0,55.2221,55.3532,55.1959,55.3445,57024.0
2022-01-25 14:50:00,63.33,63.37,63.23,63.37,102852.0,55.3445,55.3794,55.2571,55.3794,102852.0
2022-01-25 15:00:00,63.35,63.41,63.01,63.05,60234.0,55.3619,55.4144,55.0648,55.0998,60234.0
2022-01-25 15:10:00,63.04,63.12,62.87,63.09,96604.5,55.091,55.1609,54.9425,55.1347,96604.5
2022-01-25 15:20:00,63.09,63.11,62.73,62.79,77214.0,55.1347,55.1522,54.8201,54.8725,77214.0
2022-01-25 15:30:00,62.8,62.91,62.64,62.8,113878.5,54.8813,54.9774,54.7415,54.8813,113878.5
2022-01-25 15:40:00,62.81,63.11,62.81,62.83,129501.0,54.89,55.1522,54.89,54.9075,129501.0
2022-01-25 15:50:00,62.79,62.81,62.53,62.63,549534.0,54.8725,54.89,54.6453,54.7327,549534.0
2022-01-26 09:30:00,63.43,63.67,62.79,63.61,114903.0,55.4318,55.6416,54.8725,55.5892,114903.0
2022-01-26 09:40:00,63.54,64.61,63.54,64.61,53971.5,55.528,56.4631,55.528,56.4631,53971.5
2022-01-26 09:50:00,64.59,64.93,64.55,64.92,343522.5,56.4456,56.7427,56.4106,56.734,343522.5
2022-01-26 10:00:00,64.92,65.04,64.59,64.77,77023.5,56.734,56.8388,56.4456,56.6029,77023.5
2022-01-26 10:10:00,64.75,64.85,64.53,64.75,67929.0,56.5854,56.6728,56.3931,56.5854,67929.0
2022-01-26 10:20:00,64.75,64.9,63.63,63.67,51379.5,56.5854,56.7165,55.6066,55.6416,51379.5
2022-01-26 10:30:00,63.65,63.95,63.31,63.77,43000.5,55.6241,55.8863,55.327,55.729,43000.5
2022-01-26 10:40:00,63.77,63.79,63.29,63.36,39535.5,55.729,55.7465,55.3095,55.3707,39535.5
2022-01-26 10:50:00,63.31,63.55,63.31,63.51,49158.0,55.327,55.5367,55.327,55.5018,49158.0
2022-01-26 11:00:00,63.43,63.67,63.39,63.66,48667.5,55.4318,55.6416,55.3969,55.6328,48667.5
2022-01-26 11:10:00,63.63,63.91,63.63,63.79,56061.0,55.6066,55.8513,55.6066,55.7465,56061.0
2022-01-26 11:20:00,63.78,63.91,63.72,63.8,22599.0,55.7377,55.8513,55.6853,55.7552,22599.0
2022-01-26 11:30:00,63.82,63.91,63.73,63.8,37144.5,55.7727,55.8513,55.694,55.7552,37144.5
2022-01-26 11:40:00,63.79,63.81,63.32,63.34,27429.0,55.7465,55.7639,55.3357,55.3532,27429.0
2022-01-26 11:50:00,63.33,63.67,63.26,63.63,18747.0,55.3445,55.6416,55.2833,55.6066,18747.0
2022-01-26 12:00:00,63.64,63.77,63.47,63.59,11895.0,55.6154,55.729,55.4668,55.5717,11895.0
2022-01-26 12:10:00,63.59,63.73,63.54,63.67,35256.0,55.5717,55.694,55.528,55.6416,35256.0
2022-01-26 12:20:00,63.67,63.67,63.47,63.59,12939.0,55.6416,55.6416,55.4668,55.5717,12939.0
2022-01-26 12:30:00,63.63,63.63,63.41,63.42,19708.5,55.6066,55.6066,55.4144,55.4231,19708.5
2022-01-26 12:40:00,63.43,63.48,63.33,63.35,18616.5,55.4318,55.4755,55.3445,55.3619,18616.5
2022-01-26 12:50:00,63.31,63.51,63.29,63.47,16977.0,55.327,55.5018,55.3095,55.4668,16977.0
2022-01-26 13:00:00,63.49,63.49,63.18,63.43,26427.0,55.4843,55.4843,55.2134,55.4318,26427.0
2022-01-26 13:10:00,63.42,63.52,63.37,63.38,19687.5,55.4231,55.5105,55.3794,55.3882,19687.5
2022-01-26 13:20:00,63.36,63.4,63.28,63.33,24745.5,55.3707,55.4056,55.3008,55.3445,24745.5
2022-01-26 13:30:00,63.32,63.36,63.17,63.17,26262.0,55.3357,55.3707,55.2046,55.2046,26262.0
2022-01-26 13:40:00,63.23,63.54,63.21,63.46,32631.0,55.2571,55.528,55.2396,55.4581,32631.0
2022-01-26 13:50:00,63.44,63.48,63.22,63.27,57591.0,55.4406,55.4755,55.2483,55.292,57591.0
2022-01-26 14:00:00,63.31,63.81,63.3,63.37,41679.0,55.327,55.7639,55.3182,55.3794,41679.0
2022-01-26 14:10:00,63.44,63.49,63.09,63.35,73236.0,55.4406,55.4843,55.1347,55.3619,73236.0
2022-01-26 14:20:00,63.34,63.74,63.31,63.53,34044.0,55.3532,55.7028,55.327,55.5192,34044.0
2022-01-26 14:30:00,63.5,63.57,63.07,63.48,40714.5,55.493,55.5542,55.1172,55.4755,40714.5
2022-01-26 14:40:00,63.44,63.47,62.57,62.83,49677.0,55.4406,55.4668,54.6803,54.9075,49677.0
2022-01-26 14:50:00,62.81,63.16,62.81,63.1,39561.0,54.89,55.1959,54.89,55.1435,39561.0
2022-01-26 15:00:00,63.11,63.11,62.39,62.39,52771.5,55.1522,55.1522,54.523,54.523,52771.5
2022-01-26 15:10:00,62.39,62.63,62.03,62.08,55324.5,54.523,54.7327,54.2084,54.2521,55324.5
2022-01-26 15:20:00,62.1,62.31,61.83,62.29,73408.5,54.2696,54.4531,54.0336,54.4356,73408.5
2022-01-26 15:30:00,62.29,62.51,62.1,62.21,77653.5,54.4356,54.6279,54.2696,54.3657,77653.5
2022-01-26 15:40:00,62.23,62.53,62.09,62.27,102330.0,54.3832,54.6453,54.2608,54.4181,102330.0
2022-01-26 15:50:00,62.26,62.71,62.11,62.63,369477.0,54.4094,54.8026,54.2783,54.7327,369477.0
2022-01-27 09:30:00,62.81,63.14,62.77,63.03,48660.0,54.89,55.1784,54.8551,55.0823,48660.0
2022-01-27 09:40:00,63.1,63.79,63.1,63.67,36091.5,55.1435,55.7465,55.1435,55.6416,36091.5
2022-01-27 09:50:00,63.63,63.73,63.29,63.43,11029.5,55.6066,55.694,55.3095,55.4318,11029.5
2022-01-27 10:00:00,63.47,63.69,63.21,63.6,24819.0,55.4668,55.6591,55.2396,55.5804,24819.0
2022-01-27 10:10:00,63.63,63.79,63.51,63.56,26319.0,55.6066,55.7465,55.5018,55.5455,26319.0
2022-01-27 10:20:00,63.56,63.61,63.01,63.07,21513.0,55.5455,55.5892,55.0648,55.1172,21513.0
2022-01-27 10:30:00,62.98,63.14,62.91,62.95,24711.0,55.0386,55.1784,54.9774,55.0124,24711.0
2022-01-27 10:40:00,62.97,63.47,62.97,63.42,20857.5,55.0299,55.4668,55.0299,55.4231,20857.5
2022-01-27 10:50:00,63.44,63.73,63.41,63.65,36519.0,55.4406,55.694,55.4144,55.6241,36519.0
2022-01-27 11:00:00,63.69,63.74,63.17,63.17,32559.0,55.6591,55.7028,55.2046,55.2046,32559.0
2022-01-27 11:10:00,63.19,63.35,62.94,63.05,22159.5,55.2221,55.3619,55.0036,55.0998,22159.5
2022-01-27 11:20:00,63.02,63.07,62.76,62.85,19462.5,55.0735,55.1172,54.8463,54.925,19462.5
2022-01-27 11:30:00,62.91,63.21,62.9,62.96,18256.5,54.9774,55.2396,54.9687,55.0211,18256.5
2022-01-27 11:40:00,62.98,63.07,62.8,62.95,17130.0,55.0386,55.1172,54.8813,55.0124,17130.0
2022-01-27 11:50:00,62.93,63.12,62.87,63.01,30034.5,54.9949,55.1609,54.9425,55.0648,30034.5
2022-01-27 12:00:00,63.03,63.03,62.72,62.76,15348.0,55.0823,55.0823,54.8114,54.8463,15348.0
2022-01-27 12:10:00,62.79,62.92,62.43,62.56,26115.0,54.8725,54.9862,54.5579,54.6716,26115.0
2022-01-27 12:20:00,62.53,62.59,62.42,62.47,18877.5,54.6453,54.6978,54.5492,54.5929,18877.5
2022-01-27 12:30:00,62.47,62.51,62.18,62.19,31707.0,54.5929,54.6279,54.3395,54.3482,31707.0
2022-01-27 12:40:00,62.18,62.35,62.07,62.14,32913.0,54.3395,54.488,54.2433,54.3045,32913.0
2022-01-27 12:50:00,62.17,62.47,62.17,62.22,47305.5,54.3307,54.5929,54.3307,54.3744,47305.5
2022-01-27 13:00:00,62.23,62.31,61.97,62.15,63073.5,54.3832,54.4531,54.1559,54.3132,63073.5
2022-01-27 13:10:00,62.11,62.31,62.01,62.09,24519.0,54.2783,54.4531,54.1909,54.2608,24519.0
2022-01-27 13:20:00,62.08,62.13,61.89,61.96,43087.5,54.2521,54.2958,54.086,54.1472,43087.5
2022-01-27 13:30:00,61.94,62.15,61.89,61.91,24096.0,54.1297,54.3132,54.086,54.1035,24096.0
2022-01-27 13:40:00,61.89,62.27,61.89,62.25,26434.5,54.086,54.4181,54.086,54.4006,26434.5
2022-01-27 13:50:00,62.19,62.35,61.99,62.27,69358.5,54.3482,54.488,54.1734,54.4181,69358.5
2022-01-27 14:00:00,62.26,62.61,62.26,62.52,72961.5,54.4094,54.7152,54.4094,54.6366,72961.5
2022-01-27 14:10:00,62.48,62.52,62.02,62.07,39781.5,54.6016,54.6366,54.1996,54.2433,39781.5
2022-01-27 14:20:00,62.11,62.11,61.73,61.85,20593.5,54.2783,54.2783,53.9462,54.0511,20593.5
2022-01-27 14:30:00,61.84,61.99,61.69,61.9,26214.0,54.0423,54.1734,53.9113,54.0948,26214.0
2022-01-27 14:40:00,61.89,62.15,61.89,62.04,32551.5,54.086,54.3132,54.086,54.2171,32551.5
2022-01-27 14:50:00,62.02,62.03,61.78,61.93,26367.0,54.1996,54.2084,53.9899,54.121,26367.0
2022-01-27 15:00:00,61.94,62.08,61.87,61.9,26607.0,54.1297,54.2521,54.0686,54.0948,26607.0
2022-01-27 15:10:00,61.93,61.95,61.61,61.77,31456.5,54.121,54.1385,53.8413,53.9812,31456.5
2022-01-27 15:20:00,61.8,62.05,61.7,61.99,33547.5,54.0074,54.2259,53.92,54.1734,33547.5
2022-01-27 15:30:00,62.01,62.25,61.99,62.03,44749.5,54.1909,54.4006,54.1734,54.2084,44749.5
2022-01-27 15:40:00,62.02,62.49,62.02,62.2,84769.5,54.1996,54.6104,54.1996,54.3569,84769.5
2022-01-27 15:50:00,62.14,62.41,62.11,62.15,186697.5,54.3045,54.5405,54.2783,54.3132,186697.5
2022-01-28 09:30:00,61.99,62.01,61.02,61.43,112590.0,54.1734,54.1909,53.3257,53.684,112590.0
2022-01-28 09:40:00,61.43,61.79,61.43,61.56,47592.0,53.684,53.9986,53.684,53.7976,47592.0
2022-01-28 09:50:00,61.57,61.73,61.24,61.26,48543.0,53.8064,53.9462,53.518,53.5355,48543.0
2022-01-28 10:00:00,61.31,61.44,61.09,61.27,24556.5,53.5792,53.6928,53.3869,53.5442,24556.5
2022-01-28 10:10:00,61.5,61.6,61.35,61.56,15753.0,53.7452,53.8326,53.6141,53.7976,15753.0
2022-01-28 10:20:00,61.57,61.59,61.33,61.33,21180.0,53.8064,53.8239,53.5966,53.5966,21180.0
2022-01-28 10:30:00,61.38,61.47,61.14,61.22,22675.5,53.6403,53.719,53.4306,53.5005,22675.5
2022-01-28 10:40:00,61.17,61.37,60.87,61.37,26991.0,53.4568,53.6316,53.1947,53.6316,26991.0
2022-01-28 10:50:00,61.39,61.6,61.3,61.6,35275.5,53.6491,53.8326,53.5704,53.8326,35275.5
2022-01-28 11:00:00,61.63,61.64,61.37,61.47,43429.5,53.8588,53.8676,53.6316,53.719,43429.5
2022-01-28 11:10:00,61.51,61.67,61.51,61.61,54678.0,53.7539,53.8938,53.7539,53.8413,54678.0
2022-01-28 11:20:00,61.63,61.7,61.51,61.65,37288.5,53.8588,53.92,53.7539,53.8763,37288.5
2022-01-28 11:30:00,61.69,61.77,61.61,61.65,23685.0,53.9113,53.9812,53.8413,53.8763,23685.0
2022-01-28 11:40:00,61.64,61.69,61.59,61.61,19201.5,53.8676,53.9113,53.8239,53.8413,19201.5
2022-01-28 11:50:00,61.59,61.95,61.57,61.86,53851.5,53.8239,54.1385,53.8064,54.0598,53851.5
2022-01-28 12:00:00,61.85,61.89,61.69,61.89,14545.5,54.0511,54.086,53.9113,54.086,14545.5
2022-01-28 12:10:00,61.86,61.95,61.63,61.95,19564.5,54.0598,54.1385,53.8588,54.1385,19564.5
2022-01-28 12:20:00,61.89,61.91,61.55,61.66,41338.5,54.086,54.1035,53.7889,53.885,41338.5
2022-01-28 12:30:00,61.65,61.69,61.53,61.57,20043.0,53.8763,53.9113,53.7714,53.8064,20043.0
2022-01-28 12:40:00,61.56,61.63,61.52,61.57,15576.0,53.7976,53.8588,53.7627,53.8064,15576.0
2022-01-28 12:50:00,61.57,61.68,61.52,61.65,17137.5,53.8064,53.9025,53.7627,53.8763,17137.5
2022-01-28 13:00:00,61.62,61.79,61.62,61.78,20911.5,53.8501,53.9986,53.8501,53.9899,20911.5
2022-01-28 13:10:00,61.76,61.84,61.75,61.81,25834.5,53.9724,54.0423,53.9637,54.0161,25834.5
2022-01-28 13:20:00,61.79,61.83,61.62,61.73,23446.5,53.9986,54.0336,53.8501,53.9462,23446.5
2022-01-28 13:30:00,61.71,61.98,61.7,61.91,14587.5,53.9287,54.1647,53.92,54.1035,14587.5
2022-01-28 13:40:00,61.88,61.97,61.83,61.91,13848.0,54.0773,54.1559,54.0336,54.1035,13848.0
2022-01-28 13:50:00,61.87,62.01,61.87,61.89,19381.5,54.0686,54.1909,54.0686,54.086,19381.5
2022-01-28 14:00:00,61.9,61.99,61.71,61.78,19156.5,54.0948,54.1734,53.9287,53.9899,19156.5
2022-01-28 14:10:00,61.77,61.78,61.6,61.63,17667.0,53.9812,53.9899,53.8326,53.8588,17667.0
2022-01-28 14:20:00,61.6,61.65,61.46,61.46,43804.5,53.8326,53.8763,53.7103,53.7103,43804.5
2022-01-28 14:30:00,61.41,61.45,61.28,61.45,26410.5,53.6666,53.7015,53.553,53.7015,26410.5
2022-01-28 14:40:00,61.47,61.73,61.47,61.71,14700.0,53.719,53.9462,53.719,53.9287,14700.0
2022-01-28 14:50:00,61.73,61.87,61.66,61.83,37644.0,53.9462,54.0686,53.885,54.0336,37644.0
2022-01-28 15:00:00,61.83,61.85,61.76,61.78,26638.5,54.0336,54.0511,53.9724,53.9899,26638.5
2022-01-28 15:10:00,61.79,61.81,61.7,61.74,32055.0,53.9986,54.0161,53.92,53.9549,32055.0
2022-01-28 15:20:00,61.77,61.97,61.75,61.93,29374.5,53.9812,54.1559,53.9637,54.121,29374.5
2022-01-28 15:30:00,61.91,62.19,61.81,61.98,62205.0,54.1035,54.3482,54.0161,54.1647,62205.0
2022-01-28 15:40:00,61.99,62.27,61.99,62.27,44529.0,54.1734,54.4181,54.1734,54.4181,44529.0
2022-01-28 15:50:00,62.29,62.47,62.21,62.43,272031.0,54.4356,54.5929,54.3657,54.5579,272031.0
2022-01-31 09:30:00,61.98,62.13,61.49,61.55,68530.5,54.1647,54.2958,53.7365,53.7889,68530.5
2022-01-31 09:40:00,61.56,61.56,61.13,61.35,30136.5,53.7976,53.7976,53.4219,53.6141,30136.5
2022-01-31 09:50:00,61.35,61.57,61.15,61.15,20943.0,53.6141,53.8064,53.4393,53.4393,20943.0
2022-01-31 10:00:00,61.17,61.24,61.05,61.11,35866.5,53.4568,53.518,53.352,53.4044,35866.5
2022-01-31 10:10:00,61.13,61.24,61.04,61.2,43108.5,53.4219,53.518,53.3432,53.483,43108.5
2022-01-31 10:20:00,61.21,61.53,61.19,61.38,33361.5,53.4918,53.7714,53.4743,53.6403,33361.5
2022-01-31 10:30:00,61.39,61.69,61.38,61.49,43489.5,53.6491,53.9113,53.6403,53.7365,43489.5
2022-01-31 10:40:00,61.49,61.55,61.32,61.41,26790.0,53.7365,53.7889,53.5879,53.6666,26790.0
2022-01-31 10:50:00,61.46,61.72,61.46,61.67,25725.0,53.7103,53.9375,53.7103,53.8938,25725.0
2022-01-31 11:00:00,61.65,61.65,61.29,61.34,26500.5,53.8763,53.8763,53.5617,53.6054,26500.5
2022-01-31 11:10:00,61.35,61.47,61.32,61.39,20062.5,53.6141,53.719,53.5879,53.6491,20062.5
2022-01-31 11:20:00,61.42,61.45,61.3,61.3,22116.0,53.6753,53.7015,53.5704,53.5704,22116.0
2022-01-31 11:30:00,61.33,61.35,61.17,61.19,18661.5,53.5966,53.6141,53.4568,53.4743,18661.5
2022-01-31 11:40:00,61.21,61.23,61.13,61.15,27675.0,53.4918,53.5093,53.4219,53.4393,27675.0
2022-01-31 11:50:00,61.15,61.3,61.15,61.3,20337.0,53.4393,53.5704,53.4393,53.5704,20337.0
2022-01-31 12:00:00,61.3,61.41,61.27,61.3,23688.0,53.5704,53.6666,53.5442,53.5704,23688.0
2022-01-31 12:10:00,61.29,61.38,61.23,61.37,27042.0,53.5617,53.6403,53.5093,53.6316,27042.0
2022-01-31 12:20:00,61.35,61.42,61.25,61.33,57798.0,53.6141,53.6753,53.5267,53.5966,57798.0
2022-01-31 12:30:00,61.31,61.33,61.15,61.19,33397.5,53.5792,53.5966,53.4393,53.4743,33397.5
2022-01-31 12:40:00,61.19,61.33,61.13,61.33,19312.5,53.4743,53.5966,53.4219,53.5966,19312.5
2022-01-31 12:50:00,61.31,61.43,61.29,61.43,11319.0,53.5792,53.684,53.5617,53.684,11319.0
2022-01-31 13:00:00,61.44,61.45,61.33,61.36,17527.5,53.6928,53.7015,53.5966,53.6229,17527.5
2022-01-31 13:10:00,61.37,61.53,61.34,61.51,20346.0,53.6316,53.7714,53.6054,53.7539,20346.0
2022-01-31 13:20:00,61.49,61.65,61.49,61.64,14985.0,53.7365,53.8763,53.7365,53.8676,14985.0
2022-01-31 13:30:00,61.63,61.71,61.55,61.67,18489.0,53.8588,53.9287,53.7889,53.8938,18489.0
2022-01-31 13:40:00,61.68,61.79,61.63,61.63,14448.0,53.9025,53.9986,53.8588,53.8588,14448.0
2022-01-31 13:50:00,61.65,61.69,61.6,61.69,10272.0,53.8763,53.9113,53.8326,53.9113,10272.0
2022-01-31 14:00:00,61.7,61.81,61.64,61.76,11926.5,53.92,54.0161,53.8676,53.9724,11926.5
2022-01-31 14:10:00,61.77,61.78,61.73,61.75,10227.0,53.9812,53.9899,53.9462,53.9637,10227.0
2022-01-31 14:20:00,61.75,61.79,61.71,61.76,19887.0,53.9637,53.9986,53.9287,53.9724,19887.0
2022-01-31 14:30:00,61.75,61.78,61.65,61.67,24265.5,53.9637,53.9899,53.8763,53.8938,24265.5
2022-01-31 14:40:00,61.69,61.71,61.63,61.69,31135.5,53.9113,53.9287,53.8588,53.9113,31135.5
2022-01-31 14:50:00,61.71,61.76,61.68,61.71,14347.5,53.9287,53.9724,53.9025,53.9287,14347.5
2022-01-31 15:00:00,61.75,61.77,61.69,61.69,22473.0,53.9637,53.9812,53.9113,53.9113,22473.0
2022-01-31 15:10:00,61.71,61.74,61.43,61.43,33883.5,53.9287,53.9549,53.684,53.684,33883.5
2022-01-31 15:20:00,61.47,61.61,61.45,61.59,19969.5,53.719,53.8413,53.7015,53.8239,19969.5
2022-01-31 15:30:00,61.59,61.67,61.53,61.62,35245.5,53.8239,53.8938,53.7714,53.8501,35245.5
2022-01-31 15:40:00,61.63,61.69,61.57,61.65,37746.0,53.8588,53.9113,53.8064,53.8763,37746.0
2022-01-31 15:50:00,61.68,62.03,61.68,61.99,336780.0,53.9025,54.2084,53.9025,54.1734,336780.0
2022-02-01 09:30:00,61.88,62.95,61.42,62.94,102363.0,54.0773,55.0124,53.6753,55.0036,102363.0
2022-02-01 09:40:00,62.94,63.09,62.67,62.85,75205.5,55.0036,55.1347,54.7677,54.925,75205.5
2022-02-01 09:50:00,62.81,63.11,62.72,62.75,31665.0,54.89,55.1522,54.8114,54.8376,31665.0
2022-02-01 10:00:00,62.8,62.8,62.31,62.61,31705.5,54.8813,54.8813,54.4531,54.7152,31705.5
2022-02-01 10:10:00,62.57,62.61,62.27,62.42,33442.5,54.6803,54.7152,54.4181,54.5492,33442.5
2022-02-01 10:20:00,62.38,62.61,62.35,62.41,32868.0,54.5142,54.7152,54.488,54.5405,32868.0
2022-02-01 10:30:00,62.36,62.55,62.36,62.44,23217.0,54.4968,54.6628,54.4968,54.5667,23217.0
2022-02-01 10:40:00,62.44,62.55,62.35,62.35,63585.0,54.5667,54.6628,54.488,54.488,63585.0
2022-02-01 10:50:00,62.29,62.42,62.21,62.39,35980.5,54.4356,54.5492,54.3657,54.523,35980.5
2022-02-01 11:00:00,62.37,62.47,62.35,62.43,26472.0,54.5055,54.5929,54.488,54.5579,26472.0
2022-02-01 11:10:00,62.47,62.65,62.41,62.63,27189.0,54.5929,54.7502,54.5405,54.7327,27189.0
2022-02-01 11:20:00,62.64,62.75,62.46,62.49,18601.5,54.7415,54.8376,54.5842,54.6104,18601.5
2022-02-01 11:30:00,62.5,62.64,62.34,62.64,17415.0,54.6191,54.7415,54.4793,54.7415,17415.0
2022-02-01 11:40:00,62.63,62.72,62.56,62.56,25941.0,54.7327,54.8114,54.6716,54.6716,25941.0
2022-02-01 11:50:00,62.59,62.78,62.55,62.61,38328.0,54.6978,54.8638,54.6628,54.7152,38328.0
2022-02-01 12:00:00,62.69,62.87,62.63,62.79,23991.0,54.7852,54.9425,54.7327,54.8725,23991.0
2022-02-01 12:10:00,62.79,62.81,62.65,62.72,19752.0,54.8725,54.89,54.7502,54.8114,19752.0
2022-02-01 12:20:00,62.76,62.78,62.67,62.73,15373.5,54.8463,54.8638,54.7677,54.8201,15373.5
2022-02-01 12:30:00,62.73,62.76,62.63,62.74,14505.0,54.8201,54.8463,54.7327,54.8289,14505.0
2022-02-01 12:40:00,62.76,62.83,62.7,62.78,15691.5,54.8463,54.9075,54.7939,54.8638,15691.5
2022-02-01 12:50:00,62.78,62.95,62.75,62.95,29683.5,54.8638,55.0124,54.8376,55.0124,29683.5
2022-02-01 13:00:00,62.95,62.95,62.83,62.84,18088.5,55.0124,55.0124,54.9075,54.9162,18088.5
2022-02-01 13:10:00,62.85,62.93,62.79,62.91,14737.5,54.925,54.9949,54.8725,54.9774,14737.5
2022-02-01 13:20:00,62.93,62.96,62.88,62.96,10645.5,54.9949,55.0211,54.9512,55.0211,10645.5
2022-02-01 13:30:00,62.95,63.05,62.85,63.03,30771.0,55.0124,55.0998,54.925,55.0823,30771.0
2022-02-01 13:40:00,63.05,63.15,63.0,63.11,13030.5,55.0998,55.1872,55.0561,55.1522,13030.5
2022-02-01 13:50:00,63.15,63.16,63.07,63.1,17248.5,55.1872,55.1959,55.1172,55.1435,17248.5
2022-02-01 14:00:00,63.15,63.24,63.13,63.19,14949.0,55.1872,55.2658,55.1697,55.2221,14949.0
2022-02-01 14:10:00,63.23,63.33,63.15,63.33,28063.5,55.2571,55.3445,55.1872,55.3445,28063.5
2022-02-01 14:20:00,63.29,63.4,63.23,63.31,76453.5,55.3095,55.4056,55.2571,55.327,76453.5
2022-02-01 14:30:00,63.32,63.46,63.18,63.21,45648.0,55.3357,55.4581,55.2134,55.2396,45648.0
2022-02-01 14:40:00,63.21,63.24,63.13,63.16,12396.0,55.2396,55.2658,55.1697,55.1959,12396.0
2022-02-01 14:50:00,63.16,63.31,63.15,63.28,26911.5,55.1959,55.327,55.1872,55.3008,26911.5
2022-02-01 15:00:00,63.28,63.4,63.27,63.39,118615.5,55.3008,55.4056,55.292,55.3969,118615.5
2022-02-01 15:10:00,63.39,63.46,63.29,63.31,41241.0,55.3969,55.4581,55.3095,55.327,41241.0
2022-02-01 15:20:00,63.33,63.43,63.33,63.36,49443.0,55.3445,55.4318,55.3445,55.3707,49443.0
2022-02-01 15:30:00,63.35,63.53,63.35,63.39,80404.5,55.3619,55.5192,55.3619,55.3969,80404.5
2022-02-01 15:40:00,63.4,63.55,63.39,63.54,121969.5,55.4056,55.5367,55.3969,55.528,121969.5
2022-02-01 15:50:00,63.55,63.64,63.49,63.53,342646.5,55.5367,55.6154,55.4843,55.5192,342646.5
2022-02-02 09:30:00,63.11,63.35,62.89,63.05,62676.0,55.1522,55.3619,54.9599,55.0998,62676.0
2022-02-02 09:40:00,63.0,63.25,62.75,63.15,48733.5,55.0561,55.2745,54.8376,55.1872,48733.5
2022-02-02 09:50:00,63.18,63.18,62.72,62.87,41517.0,55.2134,55.2134,54.8114,54.9425,41517.0
2022-02-02 10:00:00,62.87,63.04,62.64,62.93,51225.0,54.9425,55.091,54.7415,54.9949,51225.0
2022-02-02 10:10:00,62.89,63.01,62.74,62.96,44652.0,54.9599,55.0648,54.8289,55.0211,44652.0
2022-02-02 10:20:00,62.97,63.13,62.86,63.01,43794.0,55.0299,55.1697,54.9337,55.0648,43794.0
2022-02-02 10:30:00,62.99,63.13,62.83,63.03,27106.5,55.0473,55.1697,54.9075,55.0823,27106.5
2022-02-02 10:40:00,63.03,63.43,62.99,63.35,30519.0,55.0823,55.4318,55.0473,55.3619,30519.0
2022-02-02 10:50:00,63.33,63.42,63.17,63.4,36180.0,55.3445,55.4231,55.2046,55.4056,36180.0
2022-02-02 11:00:00,63.4,63.51,63.27,63.29,34135.5,55.4056,55.5018,55.292,55.3095,34135.5
2022-02-02 11:10:00,63.29,63.45,63.27,63.37,30222.0,55.3095,55.4493,55.292,55.3794,30222.0
2022-02-02 11:20:00,63.37,63.51,63.33,63.43,23419.5,55.3794,55.5018,55.3445,55.4318,23419.5
2022-02-02 11:30:00,63.43,63.47,63.36,63.41,11556.0,55.4318,55.4668,55.3707,55.4144,11556.0
2022-02-02 11:40:00,63.44,63.73,63.42,63.73,10939.5,55.4406,55.694,55.4231,55.694,10939.5
2022-02-02 11:50:00,63.76,63.76,63.57,63.6,10458.0,55.7202,55.7202,55.5542,55.5804,10458.0
2022-02-02 12:00:00,63.57,63.77,63.57,63.75,8350.5,55.5542,55.729,55.5542,55.7115,8350.5
2022-02-02 12:10:00,63.76,63.85,63.69,63.71,13954.5,55.7202,55.7989,55.6591,55.6765,13954.5
2022-02-02 12:20:00,63.71,63.79,63.7,63.79,6217.5,55.6765,55.7465,55.6678,55.7465,6217.5
2022-02-02 12:30:00,63.78,63.87,63.74,63.75,15832.5,55.7377,55.8164,55.7028,55.7115,15832.5
2022-02-02 12:40:00,63.73,63.85,63.69,63.77,16347.0,55.694,55.7989,55.6591,55.729,16347.0
2022-02-02 12:50:00,63.76,63.79,63.73,63.78,6928.5,55.7202,55.7465,55.694,55.7377,6928.5
2022-02-02 13:00:00,63.78,63.9,63.76,63.83,32788.5,55.7377,55.8426,55.7202,55.7814,32788.5
2022-02-02 13:10:00,63.82,63.88,63.77,63.85,23574.0,55.7727,55.8251,55.729,55.7989,23574.0
2022-02-02 13:20:00,63.86,63.87,63.67,63.76,20020.5,55.8076,55.8164,55.6416,55.7202,20020.5
2022-02-02 13:30:00,63.74,63.84,63.74,63.79,12438.0,55.7028,55.7902,55.7028,55.7465,12438.0
2022-02-02 13:40:00,63.79,63.79,63.67,63.74,27172.5,55.7465,55.7465,55.6416,55.7028,27172.5
2022-02-02 13:50:00,63.73,63.79,63.68,63.79,13444.5,55.694,55.7465,55.6503,55.7465,13444.5
2022-02-02 14:00:00,63.77,63.81,63.68,63.77,21105.0,55.729,55.7639,55.6503,55.729,21105.0
2022-02-02 14:10:00,63.77,63.8,63.7,63.77,21198.0,55.729,55.7552,55.6678,55.729,21198.0
2022-02-02 14:20:00,63.79,63.85,63.77,63.83,36831.0,55.7465,55.7989,55.729,55.7814,36831.0
2022-02-02 14:30:00,63.85,63.96,63.85,63.96,44076.0,55.7989,55.895,55.7989,55.895,44076.0
2022-02-02 14:40:00,63.97,64.0,63.91,63.95,13216.5,55.9038,55.93,55.8513,55.8863,13216.5
2022-02-02 14:50:00,63.95,63.95,63.81,63.83,10720.5,55.8863,55.8863,55.7639,55.7814,10720.5
2022-02-02 15:00:00,63.82,63.84,63.76,63.82,25995.0,55.7727,55.7902,55.7202,55.7727,25995.0
2022-02-02 15:10:00,63.85,64.03,63.85,64.01,17244.0,55.7989,55.9562,55.7989,55.9387,17244.0
2022-02-02 15:20:00,64.02,64.07,63.95,64.0,57346.5,55.9475,55.9911,55.8863,55.93,57346.5
2022-02-02 15:30:00,64.0,64.13,63.98,64.03,92406.0,55.93,56.0436,55.9125,55.9562,92406.0
2022-02-02 15:40:00,64.03,64.11,63.99,64.11,72231.0,55.9562,56.0261,55.9212,56.0261,72231.0
2022-02-02 15:50:00,64.08,64.2,63.99,64.06,330264.0,55.9999,56.1048,55.9212,55.9824,330264.0
2022-02-03 09:30:00,64.01,64.11,63.53,64.11,60492.0,55.9387,56.0261,55.5192,56.0261,60492.0
2022-02-03 09:40:00,64.13,64.19,63.79,63.81,18117.0,56.0436,56.096,55.7465,55.7639,18117.0
2022-02-03 09:50:00,63.86,63.9,63.5,63.7,24096.0,55.8076,55.8426,55.493,55.6678,24096.0
2022-02-03 10:00:00,63.67,63.96,63.6,63.87,32899.5,55.6416,55.895,55.5804,55.8164,32899.5
2022-02-03 10:10:00,63.87,64.01,63.67,63.98,51994.5,55.8164,55.9387,55.6416,55.9125,51994.5
2022-02-03 10:20:00,63.97,64.03,63.71,63.84,21780.0,55.9038,55.9562,55.6765,55.7902,21780.0
2022-02-03 10:30:00,63.84,63.99,63.81,63.99,19089.0,55.7902,55.9212,55.7639,55.9212,19089.0
2022-02-03 10:40:00,63.99,64.39,63.93,63.93,48535.5,55.9212,56.2708,55.8688,55.8688,48535.5
2022-02-03 10:50:00,63.98,64.17,63.95,64.12,55131.0,55.9125,56.0785,55.8863,56.0348,55131.0
2022-02-03 11:00:00,64.05,64.05,63.87,64.01,157212.0,55.9737,55.9737,55.8164,55.9387,157212.0
2022-02-03 11:10:00,64.03,64.13,63.98,63.99,49020.0,55.9562,56.0436,55.9125,55.9212,49020.0
2022-02-03 11:20:00,63.95,64.08,63.88,63.97,19599.0,55.8863,55.9999,55.8251,55.9038,19599.0
2022-02-03 11:30:00,63.99,64.01,63.83,63.87,44953.5,55.9212,55.9387,55.7814,55.8164,44953.5
2022-02-03 11:40:00,63.87,63.89,63.74,63.82,22159.5,55.8164,55.8338,55.7028,55.7727,22159.5
2022-02-03 11:50:00,63.83,63.87,63.63,63.63,14544.0,55.7814,55.8164,55.6066,55.6066,14544.0
2022-02-03 12:00:00,63.63,63.77,63.19,63.37,36232.5,55.6066,55.729,55.2221,55.3794,36232.5
2022-02-03 12:10:00,63.35,63.37,63.19,63.32,23179.5,55.3619,55.3794,55.2221,55.3357,23179.5
2022-02-03 12:20:00,63.28,63.57,63.28,63.57,14158.5,55.3008,55.5542,55.3008,55.5542,14158.5
2022-02-03 12:30:00,63.58,63.6,63.48,63.53,20215.5,55.5629,55.5804,55.4755,55.5192,20215.5
2022-02-03 12:40:00,63.56,63.67,63.42,63.46,21363.0,55.5455,55.6416,55.4231,55.4581,21363.0
2022-02-03 12:50:00,63.49,63.55,63.43,63.52,15090.0,55.4843,55.5367,55.4318,55.5105,15090.0
2022-02-03 13:00:00,63.54,63.57,63.43,63.43,15399.0,55.528,55.5542,55.4318,55.4318,15399.0
2022-02-03 13:10:00,63.39,63.57,63.38,63.55,13254.0,55.3969,55.5542,55.3882,55.5367,13254.0
2022-02-03 13:20:00,63.55,63.57,63.27,63.29,36285.0,55.5367,55.5542,55.292,55.3095,36285.0
2022-02-03 13:30:00,63.31,63.44,63.25,63.27,17167.5,55.327,55.4406,55.2745,55.292,17167.5
2022-02-03 13:40:00,63.28,63.39,63.27,63.39,24259.5,55.3008,55.3969,55.292,55.3969,24259.5
2022-02-03 13:50:00,63.39,63.44,63.33,63.37,16357.5,55.3969,55.4406,55.3445,55.3794,16357.5
2022-02-03 14:00:00,63.37,63.48,63.31,63.48,20953.5,55.3794,55.4755,55.327,55.4755,20953.5
2022-02-03 14:10:00,63.49,63.49,63.42,63.49,15597.0,55.4843,55.4843,55.4231,55.4843,15597.0
2022-02-03 14:20:00,63.47,63.51,63.3,63.32,33868.5,55.4668,55.5018,55.3182,55.3357,33868.5
2022-02-03 14:30:00,63.33,63.38,63.23,63.31,22747.5,55.3445,55.3882,55.2571,55.327,22747.5
2022-02-03 14:40:00,63.29,63.31,63.05,63.17,21171.0,55.3095,55.327,55.0998,55.2046,21171.0
2022-02-03 14:50:00,63.19,63.25,63.17,63.21,23796.0,55.2221,55.2745,55.2046,55.2396,23796.0
2022-02-03 15:00:00,63.24,63.28,63.07,63.14,15844.5,55.2658,55.3008,55.1172,55.1784,15844.5
2022-02-03 15:10:00,63.15,63.41,63.15,63.33,25761.0,55.1872,55.4144,55.1872,55.3445,25761.0
2022-02-03 15:20:00,63.35,63.41,63.3,63.38,28842.0,55.3619,55.4144,55.3182,55.3882,28842.0
2022-02-03 15:30:00,63.37,63.41,63.29,63.38,84450.0,55.3794,55.4144,55.3095,55.3882,84450.0
2022-02-03 15:40:00,63.37,63.46,63.19,63.21,56263.5,55.3794,55.4581,55.2221,55.2396,56263.5
2022-02-03 15:50:00,63.21,63.33,63.06,63.27,404799.0,55.2396,55.3445,55.1085,55.292,404799.0
2022-02-04 09:30:00,62.75,63.21,62.71,63.02,61140.0,54.8376,55.2396,54.8026,55.0735,61140.0
2022-02-04 09:40:00,63.05,63.25,62.87,62.98,27799.5,55.0998,55.2745,54.9425,55.0386,27799.5
2022-02-04 09:50:00,62.94,63.07,62.77,62.92,28888.5,55.0036,55.1172,54.8551,54.9862,28888.5
2022-02-04 10:00:00,62.87,62.92,62.24,62.27,31827.0,54.9425,54.9862,54.3919,54.4181,31827.0
2022-02-04 10:10:00,62.2,62.61,62.2,62.49,18091.5,54.3569,54.7152,54.3569,54.6104,18091.5
2022-02-04 10:20:00,62.52,62.59,62.14,62.14,28135.5,54.6366,54.6978,54.3045,54.3045,28135.5
2022-02-04 10:30:00,62.16,62.29,61.88,62.04,43941.0,54.322,54.4356,54.0773,54.2171,43941.0
2022-02-04 10:40:00,62.03,62.11,61.95,62.0,14239.5,54.2084,54.2783,54.1385,54.1822,14239.5
2022-02-04 10:50:00,62.03,62.16,61.99,62.09,27204.0,54.2084,54.322,54.1734,54.2608,27204.0
2022-02-04 11:00:00,62.11,62.31,62.07,62.25,19060.5,54.2783,54.4531,54.2433,54.4006,19060.5
2022-02-04 11:10:00,62.24,62.37,62.11,62.33,25218.0,54.3919,54.5055,54.2783,54.4706,25218.0
2022-02-04 11:20:00,62.32,62.54,62.18,62.49,29433.0,54.4618,54.6541,54.3395,54.6104,29433.0
2022-02-04 11:30:00,62.53,62.71,62.46,62.56,17602.5,54.6453,54.8026,54.5842,54.6716,17602.5
2022-02-04 11:40:00,62.57,62.62,62.45,62.55,22981.5,54.6803,54.724,54.5754,54.6628,22981.5
2022-02-04 11:50:00,62.61,62.76,62.55,62.65,17164.5,54.7152,54.8463,54.6628,54.7502,17164.5
2022-02-04 12:00:00,62.64,62.7,62.58,62.67,9321.0,54.7415,54.7939,54.689,54.7677,9321.0
2022-02-04 12:10:00,62.63,62.82,62.59,62.69,20547.0,54.7327,54.8988,54.6978,54.7852,20547.0
2022-02-04 12:20:00,62.67,62.76,62.61,62.76,10977.0,54.7677,54.8463,54.7152,54.8463,10977.0
2022-02-04 12:30:00,62.79,62.89,62.65,62.76,19818.0,54.8725,54.9599,54.7502,54.8463,19818.0
2022-02-04 12:40:00,62.77,62.83,62.7,62.71,11886.0,54.8551,54.9075,54.7939,54.8026,11886.0
2022-02-04 12:50:00,62.7,62.77,62.64,62.75,10851.0,54.7939,54.8551,54.7415,54.8376,10851.0
2022-02-04 13:00:00,62.77,63.01,62.77,63.01,15549.0,54.8551,55.0648,54.8551,55.0648,15549.0
2022-02-04 13:10:00,63.03,63.05,62.91,62.95,15208.5,55.0823,55.0998,54.9774,55.0124,15208.5
2022-02-04 13:20:00,62.94,63.08,62.93,62.97,12484.5,55.0036,55.126,54.9949,55.0299,12484.5
2022-02-04 13:30:00,62.99,63.05,62.93,63.04,11607.0,55.0473,55.0998,54.9949,55.091,11607.0
2022-02-04 13:40:00,63.07,63.17,63.01,63.04,18214.5,55.1172,55.2046,55.0648,55.091,18214.5
2022-02-04 13:50:00,63.06,63.13,63.01,63.13,12606.0,55.1085,55.1697,55.0648,55.1697,12606.0
2022-02-04 14:00:00,63.13,63.14,63.01,63.05,14775.0,55.1697,55.1784,55.0648,55.0998,14775.0
2022-02-04 14:10:00,63.03,63.09,62.99,63.01,18378.0,55.0823,55.1347,55.0473,55.0648,18378.0
2022-02-04 14:20:00,63.0,63.09,63.0,63.06,15075.0,55.0561,55.1347,55.0561,55.1085,15075.0
2022-02-04 14:30:00,63.07,63.2,63.05,63.17,23238.0,55.1172,55.2309,55.0998,55.2046,23238.0
2022-02-04 14:40:00,63.18,63.24,63.13,63.19,11668.5,55.2134,55.2658,55.1697,55.2221,11668.5
2022-02-04 14:50:00,63.17,63.2,63.12,63.15,16003.5,55.2046,55.2309,55.1609,55.1872,16003.5
2022-02-04 15:00:00,63.18,63.28,63.16,63.27,22426.5,55.2134,55.3008,55.1959,55.292,22426.5
2022-02-04 15:10:00,63.29,63.38,63.26,63.28,23914.5,55.3095,55.3882,55.2833,55.3008,23914.5
2022-02-04 15:20:00,63.28,63.37,63.28,63.32,22768.5,55.3008,55.3794,55.3008,55.3357,22768.5
2022-02-04 15:30:00,63.32,63.51,63.32,63.34,40395.0,55.3357,55.5018,55.3357,55.3532,40395.0
2022-02-04 15:40:00,63.33,63.34,63.18,63.25,56577.0,55.3445,55.3532,55.2134,55.2745,56577.0
2022-02-04 15:50:00,63.21,63.25,62.98,63.04,237826.5,55.2396,55.2745,55.0386,55.091,237826.5
2022-02-07 09:30:00,63.02,63.12,62.49,62.81,43536.0,55.2721,55.3598,54.8073,55.0879,43536.0
2022-02-07 09:40:00,62.73,62.81,62.34,62.39,32604.0,55.0178,55.0879,54.6757,54.7196,32604.0
2022-02-07 09:50:00,62.43,62.68,62.38,62.49,26637.0,54.7547,54.9739,54.7108,54.8073,26637.0
2022-02-07 10:00:00,62.52,63.06,62.51,62.99,22186.5,54.8336,55.3072,54.8248,55.2458,22186.5
2022-02-07 10:10:00,63.0,63.01,62.75,62.83,15132.0,55.2546,55.2633,55.0353,55.1055,15132.0
2022-02-07 10:20:00,62.8,62.97,62.8,62.92,11073.0,55.0792,55.2283,55.0792,55.1844,11073.0
2022-02-07 10:30:00,62.92,63.27,62.87,63.05,22174.5,55.1844,55.4914,55.1406,55.2984,22174.5
2022-02-07 10:40:00,63.03,63.03,62.78,62.88,15738.0,55.2809,55.2809,55.0616,55.1493,15738.0
2022-02-07 10:50:00,62.91,62.94,62.81,62.81,13425.0,55.1756,55.202,55.0879,55.0879,13425.0
2022-02-07 11:00:00,62.79,62.84,62.61,62.61,18243.0,55.0704,55.1142,54.9125,54.9125,18243.0
2022-02-07 11:10:00,62.65,62.79,62.64,62.77,18264.0,54.9476,55.0704,54.9388,55.0529,18264.0
2022-02-07 11:20:00,62.77,62.87,62.75,62.75,18159.0,55.0529,55.1406,55.0353,55.0353,18159.0
2022-02-07 11:30:00,62.79,62.86,62.62,62.62,9097.5,55.0704,55.1318,54.9213,54.9213,9097.5
2022-02-07 11:40:00,62.62,62.73,62.6,62.69,17638.5,54.9213,55.0178,54.9038,54.9827,17638.5
2022-02-07 11:50:00,62.69,62.78,62.63,62.78,14626.5,54.9827,55.0616,54.9301,55.0616,14626.5
2022-02-07 12:00:00,62.78,62.78,62.61,62.65,11262.0,55.0616,55.0616,54.9125,54.9476,11262.0
2022-02-07 12:10:00,62.67,62.73,62.59,62.72,14041.5,54.9651,55.0178,54.895,55.009,14041.5
2022-02-07 12:20:00,62.73,62.78,62.57,62.61,11797.5,55.0178,55.0616,54.8774,54.9125,11797.5
2022-02-07 12:30:00,62.57,62.79,62.55,62.7,11382.0,54.8774,55.0704,54.8599,54.9915,11382.0
2022-02-07 12:40:00,62.69,62.79,62.69,62.77,5176.5,54.9827,55.0704,54.9827,55.0529,5176.5
2022-02-07 12:50:00,62.78,62.78,62.7,62.77,17292.0,55.0616,55.0616,54.9915,55.0529,17292.0
2022-02-07 13:00:00,62.77,62.84,62.74,62.82,10333.5,55.0529,55.1142,55.0265,55.0967,10333.5
2022-02-07 13:10:00,62.83,62.93,62.83,62.85,9024.0,55.1055,55.1932,55.1055,55.123,9024.0
2022-02-07 13:20:00,62.86,62.91,62.85,62.85,13057.5,55.1318,55.1756,55.123,55.123,13057.5
2022-02-07 13:30:00,62.89,62.97,62.89,62.95,11440.5,55.1581,55.2283,55.1581,55.2107,11440.5
2022-02-07 13:40:00,62.95,62.97,62.91,62.93,19416.0,55.2107,55.2283,55.1756,55.1932,19416.0
2022-02-07 13:50:00,62.93,63.01,62.91,62.99,12507.0,55.1932,55.2633,55.1756,55.2458,12507.0
2022-02-07 14:00:00,62.99,63.02,62.95,62.97,10720.5,55.2458,55.2721,55.2107,55.2283,10720.5
2022-02-07 14:10:00,62.98,63.15,62.96,63.13,9123.0,55.237,55.3861,55.2195,55.3686,9123.0
2022-02-07 14:20:00,63.11,63.14,63.07,63.12,24415.5,55.3511,55.3774,55.316,55.3598,24415.5
2022-02-07 14:30:00,63.11,63.2,63.1,63.15,8389.5,55.3511,55.43,55.3423,55.3861,8389.5
2022-02-07 14:40:00,63.17,63.22,63.16,63.18,9421.5,55.4037,55.4475,55.3949,55.4124,9421.5
2022-02-07 14:50:00,63.19,63.23,63.19,63.21,11517.0,55.4212,55.4563,55.4212,55.4388,11517.0
2022-02-07 15:00:00,63.22,63.29,63.16,63.21,16090.5,55.4475,55.5089,55.3949,55.4388,16090.5
2022-02-07 15:10:00,63.22,63.29,63.19,63.19,15907.5,55.4475,55.5089,55.4212,55.4212,15907.5
2022-02-07 15:20:00,63.15,63.2,63.02,63.02,12780.0,55.3861,55.43,55.2721,55.2721,12780.0
2022-02-07 15:30:00,63.04,63.09,62.86,62.88,64018.5,55.2897,55.3335,55.1318,55.1493,64018.5
2022-02-07 15:40:00,62.86,62.89,62.69,62.69,50943.0,55.1318,55.1581,54.9827,54.9827,50943.0
2022-02-07 15:50:00,62.7,62.91,62.63,62.87,186930.0,54.9915,55.1756,54.9301,55.1406,186930.0
2022-02-08 09:30:00,63.33,63.46,62.81,62.82,69778.5,55.544,55.658,55.0879,55.0967,69778.5
2022-02-08 09:40:00,62.79,63.05,62.7,62.9,22902.0,55.0704,55.2984,54.9915,55.1669,22902.0
2022-02-08 09:50:00,62.94,63.19,62.84,63.09,27205.5,55.202,55.4212,55.1142,55.3335,27205.5
2022-02-08 10:00:00,63.12,63.15,62.83,62.87,29547.0,55.3598,55.3861,55.1055,55.1406,29547.0
2022-02-08 10:10:00,62.87,62.95,62.8,62.95,15840.0,55.1406,55.2107,55.0792,55.2107,15840.0
2022-02-08 10:20:00,62.97,63.0,62.87,62.98,13053.0,55.2283,55.2546,55.1406,55.237,13053.0
2022-02-08 10:30:00,62.97,63.15,62.97,63.09,15741.0,55.2283,55.3861,55.2283,55.3335,15741.0
2022-02-08 10:40:00,63.09,63.1,62.89,62.96,40071.0,55.3335,55.3423,55.1581,55.2195,40071.0
2022-02-08 10:50:00,62.98,62.99,62.79,62.85,14752.5,55.237,55.2458,55.0704,55.123,14752.5
2022-02-08 11:00:00,62.86,62.97,62.82,62.91,58810.5,55.1318,55.2283,55.0967,55.1756,58810.5
2022-02-08 11:10:00,62.92,62.97,62.76,62.76,31153.5,55.1844,55.2283,55.0441,55.0441,31153.5
2022-02-08 11:20:00,62.78,62.79,62.6,62.63,27367.5,55.0616,55.0704,54.9038,54.9301,27367.5
2022-02-08 11:30:00,62.64,62.73,62.55,62.69,52021.5,54.9388,55.0178,54.8599,54.9827,52021.5
2022-02-08 11:40:00,62.69,62.73,62.57,62.61,48327.0,54.9827,55.0178,54.8774,54.9125,48327.0
2022-02-08 11:50:00,62.62,62.65,62.53,62.65,24778.5,54.9213,54.9476,54.8424,54.9476,24778.5
2022-02-08 12:00:00,62.65,62.72,62.59,62.6,22299.0,54.9476,55.009,54.895,54.9038,22299.0
2022-02-08 12:10:00,62.59,62.59,62.47,62.47,23172.0,54.895,54.895,54.7897,54.7897,23172.0
2022-02-08 12:20:00,62.49,62.52,62.43,62.51,15030.0,54.8073,54.8336,54.7547,54.8248,15030.0
2022-02-08 12:30:00,62.51,62.6,62.45,62.51,28984.5,54.8248,54.9038,54.7722,54.8248,28984.5
2022-02-08 12:40:00,62.52,62.56,62.48,62.5,25813.5,54.8336,54.8687,54.7985,54.816,25813.5
2022-02-08 12:50:00,62.5,62.55,62.47,62.53,15946.5,54.816,54.8599,54.7897,54.8424,15946.5
2022-02-08 13:00:00,62.52,62.57,62.47,62.48,22593.0,54.8336,54.8774,54.7897,54.7985,22593.0
2022-02-08 13:10:00,62.47,62.5,62.37,62.43,30220.5,54.7897,54.816,54.702,54.7547,30220.5
2022-02-08 13:20:00,62.43,62.43,62.29,62.34,21004.5,54.7547,54.7547,54.6319,54.6757,21004.5
2022-02-08 13:30:00,62.33,62.48,62.33,62.41,25452.0,54.6669,54.7985,54.6669,54.7371,25452.0
2022-02-08 13:40:00,62.41,62.41,62.28,62.31,15495.0,54.7371,54.7371,54.6231,54.6494,15495.0
2022-02-08 13:50:00,62.29,62.39,62.26,62.37,15003.0,54.6319,54.7196,54.6056,54.702,15003.0
2022-02-08 14:00:00,62.37,62.42,62.34,62.41,34029.0,54.702,54.7459,54.6757,54.7371,34029.0
2022-02-08 14:10:00,62.4,62.44,62.27,62.44,38020.5,54.7283,54.7634,54.6143,54.7634,38020.5
2022-02-08 14:20:00,62.44,62.45,62.19,62.23,47655.0,54.7634,54.7722,54.5442,54.5792,47655.0
2022-02-08 14:30:00,62.21,62.25,62.12,62.12,17877.0,54.5617,54.5968,54.4828,54.4828,17877.0
2022-02-08 14:40:00,62.11,62.18,62.0,62.03,33465.0,54.474,54.5354,54.3775,54.4038,33465.0
2022-02-08 14:50:00,62.04,62.11,62.02,62.08,29094.0,54.4126,54.474,54.3951,54.4477,29094.0
2022-02-08 15:00:00,62.08,62.12,61.99,62.05,64684.5,54.4477,54.4828,54.3687,54.4214,64684.5
2022-02-08 15:10:00,62.05,62.37,62.03,62.35,28920.0,54.4214,54.702,54.4038,54.6845,28920.0
2022-02-08 15:20:00,62.36,62.37,62.24,62.26,41920.5,54.6933,54.702,54.588,54.6056,41920.5
2022-02-08 15:30:00,62.26,62.47,62.24,62.37,68331.0,54.6056,54.7897,54.588,54.702,68331.0
2022-02-08 15:40:00,62.37,62.51,62.33,62.43,61527.0,54.702,54.8248,54.6669,54.7547,61527.0
2022-02-08 15:50:00,62.45,62.58,62.37,62.41,261774.0,54.7722,54.8862,54.702,54.7371,261774.0
2022-02-09 09:30:00,63.09,63.11,62.59,62.69,56829.0,55.3335,55.3511,54.895,54.9827,56829.0
2022-02-09 09:40:00,62.69,63.02,62.69,63.0,13963.5,54.9827,55.2721,54.9827,55.2546,13963.5
2022-02-09 09:50:00,62.97,62.98,62.79,62.79,14260.5,55.2283,55.237,55.0704,55.0704,14260.5
2022-02-09 10:00:00,62.82,62.95,62.79,62.89,14979.0,55.0967,55.2107,55.0704,55.1581,14979.0
2022-02-09 10:10:00,62.87,62.91,62.79,62.85,26799.0,55.1406,55.1756,55.0704,55.123,26799.0
2022-02-09 10:20:00,62.83,62.89,62.67,62.67,9747.0,55.1055,55.1581,54.9651,54.9651,9747.0
2022-02-09 10:30:00,62.72,62.92,62.68,62.86,21661.5,55.009,55.1844,54.9739,55.1318,21661.5
2022-02-09 10:40:00,62.83,62.85,62.71,62.77,11059.5,55.1055,55.123,55.0002,55.0529,11059.5
2022-02-09 10:50:00,62.83,62.97,62.82,62.91,160017.0,55.1055,55.2283,55.0967,55.1756,160017.0
2022-02-09 11:00:00,62.91,62.93,62.83,62.83,12246.0,55.1756,55.1932,55.1055,55.1055,12246.0
2022-02-09 11:10:00,62.83,62.83,62.55,62.64,18783.0,55.1055,55.1055,54.8599,54.9388,18783.0
2022-02-09 11:20:00,62.64,62.69,62.61,62.63,8008.5,54.9388,54.9827,54.9125,54.9301,8008.5
2022-02-09 11:30:00,62.61,62.77,62.57,62.77,323587.5,54.9125,55.0529,54.8774,55.0529,323587.5
2022-02-09 11:40:00,62.77,62.95,62.67,62.95,61236.0,55.0529,55.2107,54.9651,55.2107,61236.0
2022-02-09 11:50:00,62.99,63.05,62.93,63.03,17353.5,55.2458,55.2984,55.1932,55.2809,17353.5
2022-02-09 12:00:00,63.02,63.07,62.94,63.02,14409.0,55.2721,55.316,55.202,55.2721,14409.0
2022-02-09 12:10:00,63.04,63.07,62.96,63.07,13647.0,55.2897,55.316,55.2195,55.316,13647.0
2022-02-09 12:20:00,63.09,63.12,63.0,63.12,13059.0,55.3335,55.3598,55.2546,55.3598,13059.0
2022-02-09 12:30:00,63.14,63.25,63.1,63.25,27136.5,55.3774,55.4738,55.3423,55.4738,27136.5
2022-02-09 12:40:00,63.22,63.28,63.2,63.22,10681.5,55.4475,55.5002,55.43,55.4475,10681.5
2022-02-09 12:50:00,63.21,63.32,63.21,63.29,20514.0,55.4388,55.5352,55.4388,55.5089,20514.0
2022-02-09 13:00:00,63.29,63.33,63.19,63.21,7672.5,55.5089,55.544,55.4212,55.4388,7672.5
2022-02-09 13:10:00,63.22,63.23,63.11,63.11,14637.0,55.4475,55.4563,55.3511,55.3511,14637.0
2022-02-09 13:20:00,63.1,63.11,63.03,63.1,11784.0,55.3423,55.3511,55.2809,55.3423,11784.0
2022-02-09 13:30:00,63.09,63.17,63.09,63.17,14122.5,55.3335,55.4037,55.3335,55.4037,14122.5
2022-02-09 13:40:00,63.15,63.23,63.15,63.22,8968.5,55.3861,55.4563,55.3861,55.4475,8968.5
2022-02-09 13:50:00,63.2,63.26,63.17,63.2,13249.5,55.43,55.4826,55.4037,55.43,13249.5
2022-02-09 14:00:00,63.21,63.22,63.13,63.19,13588.5,55.4388,55.4475,55.3686,55.4212,13588.5
2022-02-09 14:10:00,63.19,63.32,63.17,63.3,34207.5,55.4212,55.5352,55.4037,55.5177,34207.5
2022-02-09 14:20:00,63.28,63.29,63.21,63.21,13662.0,55.5002,55.5089,55.4388,55.4388,13662.0
2022-02-09 14:30:00,63.23,63.23,63.19,63.23,10456.5,55.4563,55.4563,55.4212,55.4563,10456.5
2022-02-09 14:40:00,63.23,63.23,63.17,63.23,14145.0,55.4563,55.4563,55.4037,55.4563,14145.0
2022-02-09 14:50:00,63.22,63.25,63.14,63.17,17326.5,55.4475,55.4738,55.3774,55.4037,17326.5
2022-02-09 15:00:00,63.15,63.19,63.11,63.12,15217.5,55.3861,55.4212,55.3511,55.3598,15217.5
2022-02-09 15:10:00,63.13,63.15,63.11,63.14,13114.5,55.3686,55.3861,55.3511,55.3774,13114.5
2022-02-09 15:20:00,63.14,63.17,63.08,63.17,14221.5,55.3774,55.4037,55.3247,55.4037,14221.5
2022-02-09 15:30:00,63.17,63.19,63.09,63.14,20041.5,55.4037,55.4212,55.3335,55.3774,20041.5
2022-02-09 15:40:00,63.13,63.13,62.89,63.01,29956.5,55.3686,55.3686,55.1581,55.2633,29956.5
2022-02-09 15:50:00,63.06,63.13,62.98,63.12,120393.0,55.3072,55.3686,55.237,55.3598,120393.0
2022-02-10 09:30:00,62.57,63.01,62.53,63.0,49300.5,54.8774,55.2633,54.8424,55.2546,49300.5
2022-02-10 09:40:00,62.99,63.08,62.68,62.78,33420.0,55.2458,55.3247,54.9739,55.0616,33420.0
2022-02-10 09:50:00,62.73,62.9,62.64,62.81,21490.5,55.0178,55.1669,54.9388,55.0879,21490.5
2022-02-10 10:00:00,62.86,62.99,62.83,62.99,13812.0,55.1318,55.2458,55.1055,55.2458,13812.0
2022-02-10 10:10:00,62.96,63.23,62.95,63.17,14574.0,55.2195,55.4563,55.2107,55.4037,14574.0
2022-02-10 10:20:00,63.12,63.13,62.95,63.02,12969.0,55.3598,55.3686,55.2107,55.2721,12969.0
2022-02-10 10:30:00,63.06,63.33,63.05,63.31,25645.5,55.3072,55.544,55.2984,55.5265,25645.5
2022-02-10 10:40:00,63.21,63.26,63.16,63.25,5712.0,55.4388,55.4826,55.3949,55.4738,5712.0
2022-02-10 10:50:00,63.22,63.22,62.92,62.94,15231.0,55.4475,55.4475,55.1844,55.202,15231.0
2022-02-10 11:00:00,62.93,63.0,62.81,62.94,15924.0,55.1932,55.2546,55.0879,55.202,15924.0
2022-02-10 11:10:00,62.97,63.01,62.82,62.83,14337.0,55.2283,55.2633,55.0967,55.1055,14337.0
2022-02-10 11:20:00,62.79,62.89,62.77,62.82,13141.5,55.0704,55.1581,55.0529,55.0967,13141.5
2022-02-10 11:30:00,62.82,62.88,62.78,62.82,15712.5,55.0967,55.1493,55.0616,55.0967,15712.5
2022-02-10 11:40:00,62.81,62.93,62.79,62.91,20824.5,55.0879,55.1932,55.0704,55.1756,20824.5
2022-02-10 11:50:00,62.93,62.95,62.78,62.85,12451.5,55.1932,55.2107,55.0616,55.123,12451.5
2022-02-10 12:00:00,62.82,62.99,62.79,62.94,11508.0,55.0967,55.2458,55.0704,55.202,11508.0
2022-02-10 12:10:00,62.97,62.98,62.87,62.93,10281.0,55.2283,55.237,55.1406,55.1932,10281.0
2022-02-10 12:20:00,62.92,63.0,62.91,62.97,6046.5,55.1844,55.2546,55.1756,55.2283,6046.5
2022-02-10 12:30:00,62.97,63.03,62.92,63.01,12328.5,55.2283,55.2809,55.1844,55.2633,12328.5
2022-02-10 12:40:00,63.02,63.03,62.61,62.69,14344.5,55.2721,55.2809,54.9125,54.9827,14344.5
2022-02-10 12:50:00,62.72,62.73,62.59,62.61,17520.0,55.009,55.0178,54.895,54.9125,17520.0
2022-02-10 13:00:00,62.61,62.68,62.51,62.57,11271.0,54.9125,54.9739,54.8248,54.8774,11271.0
2022-02-10 13:10:00,62.59,62.67,62.41,62.43,8923.5,54.895,54.9651,54.7371,54.7547,8923.5
2022-02-10 13:20:00,62.47,62.52,62.39,62.39,10597.5,54.7897,54.8336,54.7196,54.7196,10597.5
2022-02-10 13:30:00,62.36,62.41,62.11,62.24,8497.5,54.6933,54.7371,54.474,54.588,8497.5
2022-02-10 13:40:00,62.29,62.33,62.19,62.19,8074.5,54.6319,54.6669,54.5442,54.5442,8074.5
2022-02-10 13:50:00,62.23,62.29,62.19,62.29,8433.0,54.5792,54.6319,54.5442,54.6319,8433.0
2022-02-10 14:00:00,62.33,62.33,62.07,62.15,6543.0,54.6669,54.6669,54.4389,54.5091,6543.0
2022-02-10 14:10:00,62.17,62.19,61.97,61.97,21606.0,54.5266,54.5442,54.3512,54.3512,21606.0
2022-02-10 14:20:00,62.01,62.18,61.99,62.11,10246.5,54.3863,54.5354,54.3687,54.474,10246.5
2022-02-10 14:30:00,62.15,62.28,62.11,62.16,16042.5,54.5091,54.6231,54.474,54.5178,16042.5
2022-02-10 14:40:00,62.24,62.27,62.09,62.09,6831.0,54.588,54.6143,54.4565,54.4565,6831.0
2022-02-10 14:50:00,62.11,62.14,62.0,62.01,8442.0,54.474,54.5003,54.3775,54.3863,8442.0
2022-02-10 15:00:00,62.06,62.09,61.95,62.05,7401.0,54.4301,54.4565,54.3337,54.4214,7401.0
2022-02-10 15:10:00,62.09,62.15,61.93,61.93,14619.0,54.4565,54.5091,54.3161,54.3161,14619.0
2022-02-10 15:20:00,61.97,62.07,61.91,62.02,20956.5,54.3512,54.4389,54.2986,54.3951,20956.5
2022-02-10 15:30:00,61.98,62.12,61.82,62.02,65436.0,54.36,54.4828,54.2196,54.3951,65436.0
2022-02-10 15:40:00,62.05,62.05,61.72,61.79,85801.5,54.4214,54.4214,54.1319,54.1933,85801.5
2022-02-10 15:50:00,61.79,62.07,61.65,62.01,228145.5,54.1933,54.4389,54.0705,54.3863,228145.5
2022-02-11 09:30:00,62.05,62.22,61.82,61.83,28318.5,54.4214,54.5705,54.2196,54.2284,28318.5
2022-02-11 09:40:00,62.02,62.3,61.88,62.21,9934.5,54.3951,54.6406,54.2723,54.5617,9934.5
2022-02-11 09:50:00,62.29,62.39,62.04,62.1,8140.5,54.6319,54.7196,54.4126,54.4652,8140.5
2022-02-11 10:00:00,62.11,62.48,62.11,62.48,12417.0,54.474,54.7985,54.474,54.7985,12417.0
2022-02-11 10:10:00,62.43,62.56,62.3,62.53,12150.0,54.7547,54.8687,54.6406,54.8424,12150.0
2022-02-11 10:20:00,62.59,62.66,62.55,62.6,26740.5,54.895,54.9564,54.8599,54.9038,26740.5
2022-02-11 10:30:00,62.66,62.75,62.54,62.63,10509.0,54.9564,55.0353,54.8511,54.9301,10509.0
2022-02-11 10:40:00,62.66,62.69,62.55,62.61,9057.0,54.9564,54.9827,54.8599,54.9125,9057.0
2022-02-11 10:50:00,62.65,62.75,62.52,62.73,13639.5,54.9476,55.0353,54.8336,55.0178,13639.5
2022-02-11 11:00:00,62.74,62.88,62.73,62.79,11250.0,55.0265,55.1493,55.0178,55.0704,11250.0
2022-02-11 11:10:00,62.81,62.92,62.73,62.83,13095.0,55.0879,55.1844,55.0178,55.1055,13095.0
2022-02-11 11:20:00,62.85,62.97,62.83,62.87,10036.5,55.123,55.2283,55.1055,55.1406,10036.5
2022-02-11 11:30:00,62.88,62.99,62.71,62.75,10300.5,55.1493,55.2458,55.0002,55.0353,10300.5
2022-02-11 11:40:00,62.75,62.87,62.67,62.8,11349.0,55.0353,55.1406,54.9651,55.0792,11349.0
2022-02-11 11:50:00,62.82,62.9,62.78,62.9,12805.5,55.0967,55.1669,55.0616,55.1669,12805.5
2022-02-11 12:00:00,62.92,63.06,62.89,63.03,26563.5,55.1844,55.3072,55.1581,55.2809,26563.5
2022-02-11 12:10:00,63.01,63.07,62.91,62.95,17103.0,55.2633,55.316,55.1756,55.2107,17103.0
2022-02-11 12:20:00,62.93,63.08,62.92,63.03,14695.5,55.1932,55.3247,55.1844,55.2809,14695.5
2022-02-11 12:30:00,63.03,63.13,63.01,63.03,15825.0,55.2809,55.3686,55.2633,55.2809,15825.0
2022-02-11 12:40:00,63.03,63.05,62.83,62.87,8340.0,55.2809,55.2984,55.1055,55.1406,8340.0
2022-02-11 12:50:00,62.83,62.88,62.73,62.79,9066.0,55.1055,55.1493,55.0178,55.0704,9066.0
2022-02-11 13:00:00,62.81,62.92,62.79,62.87,16311.0,55.0879,55.1844,55.0704,55.1406,16311.0
2022-02-11 13:10:00,62.89,62.89,62.7,62.73,9562.5,55.1581,55.1581,54.9915,55.0178,9562.5
2022-02-11 13:20:00,62.73,62.77,62.53,62.53,4951.5,55.0178,55.0529,54.8424,54.8424,4951.5
2022-02-11 13:30:00,62.55,62.58,62.25,62.25,14251.5,54.8599,54.8862,54.5968,54.5968,14251.5
2022-02-11 13:40:00,62.22,62.37,62.13,62.21,63402.0,54.5705,54.702,54.4915,54.5617,63402.0
2022-02-11 13:50:00,62.13,62.31,62.09,62.09,16035.0,54.4915,54.6494,54.4565,54.4565,16035.0
2022-02-11 14:00:00,62.08,62.15,61.89,61.99,32886.0,54.4477,54.5091,54.281,54.3687,32886.0
2022-02-11 14:10:00,62.04,62.33,61.98,62.26,16522.5,54.4126,54.6669,54.36,54.6056,16522.5
2022-02-11 14:20:00,62.25,62.29,61.95,61.97,13156.5,54.5968,54.6319,54.3337,54.3512,13156.5
2022-02-11 14:30:00,61.97,62.21,61.93,62.07,19051.5,54.3512,54.5617,54.3161,54.4389,19051.5
2022-02-11 14:40:00,62.1,62.11,61.87,61.91,18613.5,54.4652,54.474,54.2635,54.2986,18613.5
2022-02-11 14:50:00,61.88,62.06,61.85,62.05,18156.0,54.2723,54.4301,54.246,54.4214,18156.0
2022-02-11 15:00:00,62.03,62.17,61.88,61.94,13896.0,54.4038,54.5266,54.2723,54.3249,13896.0
2022-02-11 15:10:00,61.91,62.19,61.85,62.01,38278.5,54.2986,54.5442,54.246,54.3863,38278.5
2022-02-11 15:20:00,62.01,62.07,61.83,61.93,83992.5,54.3863,54.4389,54.2284,54.3161,83992.5
2022-02-11 15:30:00,61.93,61.93,61.67,61.73,27508.5,54.3161,54.3161,54.0881,54.1407,27508.5
2022-02-11 15:40:00,61.74,62.05,61.54,62.01,64350.0,54.1495,54.4214,53.9741,54.3863,64350.0
2022-02-11 15:50:00,62.09,62.09,61.78,61.84,175759.5,54.4565,54.4565,54.1846,54.2372,175759.5
2022-02-14 09:30:00,62.0,62.39,61.99,62.07,57235.5,54.3775,54.7196,54.3687,54.4389,57235.5
2022-02-14 09:40:00,62.05,62.27,61.83,61.99,44935.5,54.4214,54.6143,54.2284,54.3687,44935.5
2022-02-14 09:50:00,62.03,62.18,61.96,62.08,31111.5,54.4038,54.5354,54.3424,54.4477,31111.5
2022-02-14 10:00:00,62.09,62.09,61.85,61.99,22975.5,54.4565,54.4565,54.246,54.3687,22975.5
2022-02-14 10:10:00,62.02,62.13,61.72,61.77,32254.5,54.3951,54.4915,54.1319,54.1758,32254.5
2022-02-14 10:20:00,61.8,61.93,61.74,61.82,13383.0,54.2021,54.3161,54.1495,54.2196,13383.0
2022-02-14 10:30:00,61.81,61.83,61.59,61.63,23913.0,54.2109,54.2284,54.0179,54.053,23913.0
2022-02-14 10:40:00,61.67,61.77,61.53,61.55,15972.0,54.0881,54.1758,53.9653,53.9828,15972.0
2022-02-14 10:50:00,61.57,61.66,61.43,61.45,11283.0,54.0004,54.0793,53.8776,53.8951,11283.0
2022-02-14 11:00:00,61.43,61.57,61.35,61.47,20467.5,53.8776,54.0004,53.8074,53.9127,20467.5
2022-02-14 11:10:00,61.47,61.53,61.31,61.43,16425.0,53.9127,53.9653,53.7723,53.8776,16425.0
2022-02-14 11:20:00,61.43,61.56,61.37,61.56,9984.0,53.8776,53.9916,53.825,53.9916,9984.0
2022-02-14 11:30:00,61.59,61.61,61.42,61.58,34753.5,54.0179,54.0355,53.8688,54.0092,34753.5
2022-02-14 11:40:00,61.62,61.83,61.62,61.83,7776.0,54.0442,54.2284,54.0442,54.2284,7776.0
2022-02-14 11:50:00,61.83,61.85,61.63,61.8,8002.5,54.2284,54.246,54.053,54.2021,8002.5
2022-02-14 12:00:00,61.76,61.85,61.65,61.7,11868.0,54.167,54.246,54.0705,54.1144,11868.0
2022-02-14 12:10:00,61.7,61.8,61.65,61.78,6829.5,54.1144,54.2021,54.0705,54.1846,6829.5
2022-02-14 12:20:00,61.81,61.89,61.74,61.87,9858.0,54.2109,54.281,54.1495,54.2635,9858.0
2022-02-14 12:30:00,61.86,61.93,61.83,61.91,19423.5,54.2547,54.3161,54.2284,54.2986,19423.5
2022-02-14 12:40:00,61.9,62.03,61.89,62.01,15961.5,54.2898,54.4038,54.281,54.3863,15961.5
2022-02-14 12:50:00,62.01,62.09,62.0,62.09,8832.0,54.3863,54.4565,54.3775,54.4565,8832.0
2022-02-14 13:00:00,62.11,62.27,62.1,62.25,10845.0,54.474,54.6143,54.4652,54.5968,10845.0
2022-02-14 13:10:00,62.23,62.26,62.18,62.19,16453.5,54.5792,54.6056,54.5354,54.5442,16453.5
2022-02-14 13:20:00,62.21,62.21,62.05,62.07,12832.5,54.5617,54.5617,54.4214,54.4389,12832.5
2022-02-14 13:30:00,62.07,62.07,61.94,61.99,11106.0,54.4389,54.4389,54.3249,54.3687,11106.0
2022-02-14 13:40:00,61.97,61.99,61.83,61.83,11730.0,54.3512,54.3687,54.2284,54.2284,11730.0
2022-02-14 13:50:00,61.85,61.87,61.63,61.69,16422.0,54.246,54.2635,54.053,54.1056,16422.0
2022-02-14 14:00:00,61.68,61.75,61.57,61.58,13078.5,54.0969,54.1583,54.0004,54.0092,13078.5
2022-02-14 14:10:00,61.57,61.72,61.55,61.64,7968.0,54.0004,54.1319,53.9828,54.0618,7968.0
2022-02-14 14:20:00,61.61,61.9,61.5,61.7,18025.5,54.0355,54.2898,53.939,54.1144,18025.5
2022-02-14 14:30:00,61.66,61.77,61.55,61.72,12601.5,54.0793,54.1758,53.9828,54.1319,12601.5
2022-02-14 14:40:00,61.75,61.78,61.59,61.65,7513.5,54.1583,54.1846,54.0179,54.0705,7513.5
2022-02-14 14:50:00,61.67,61.84,61.67,61.75,9141.0,54.0881,54.2372,54.0881,54.1583,9141.0
2022-02-14 15:00:00,61.82,61.83,61.65,61.81,10302.0,54.2196,54.2284,54.0705,54.2109,10302.0
2022-02-14 15:10:00,61.79,61.91,61.71,61.75,15720.0,54.1933,54.2986,54.1232,54.1583,15720.0
2022-02-14 15:20:00,61.76,61.95,61.71,61.85,36642.0,54.167,54.3337,54.1232,54.246,36642.0
2022-02-14 15:30:00,61.87,62.11,61.83,62.07,34005.0,54.2635,54.474,54.2284,54.4389,34005.0
2022-02-14 15:40:00,62.09,62.23,61.93,62.2,52284.0,54.4565,54.5792,54.3161,54.5529,52284.0
2022-02-14 15:50:00,62.18,62.24,61.93,61.99,205053.0,54.5354,54.588,54.3161,54.3687,205053.0
2022-02-15 09:30:00,62.41,62.83,62.25,62.83,46998.0,54.7371,55.1055,54.5968,55.1055,46998.0
2022-02-15 09:40:00,62.83,62.99,62.79,62.94,17325.0,55.1055,55.2458,55.0704,55.202,17325.0
2022-02-15 09:50:00,62.91,62.91,62.33,62.37,22840.5,55.1756,55.1756,54.6669,54.702,22840.5
2022-02-15 10:00:00,62.43,62.51,62.3,62.51,18781.5,54.7547,54.8248,54.6406,54.8248,18781.5
2022-02-15 10:10:00,62.51,62.59,62.29,62.58,17493.0,54.8248,54.895,54.6319,54.8862,17493.0
2022-02-15 10:20:00,62.58,62.64,62.47,62.6,16363.5,54.8862,54.9388,54.7897,54.9038,16363.5
2022-02-15 10:30:00,62.62,62.79,62.52,62.69,55387.5,54.9213,55.0704,54.8336,54.9827,55387.5
2022-02-15 10:40:00,62.66,62.91,62.59,62.82,14904.0,54.9564,55.1756,54.895,55.0967,14904.0
2022-02-15 10:50:00,62.84,62.91,62.78,62.91,21565.5,55.1142,55.1756,55.0616,55.1756,21565.5
2022-02-15 11:00:00,62.91,63.09,62.86,62.91,21490.5,55.1756,55.3335,55.1318,55.1756,21490.5
2022-02-15 11:10:00,62.91,63.0,62.86,62.97,17836.5,55.1756,55.2546,55.1318,55.2283,17836.5
2022-02-15 11:20:00,62.96,63.05,62.92,62.95,24076.5,55.2195,55.2984,55.1844,55.2107,24076.5
2022-02-15 11:30:00,62.96,63.15,62.95,63.07,14761.5,55.2195,55.3861,55.2107,55.316,14761.5
2022-02-15 11:40:00,63.09,63.12,63.05,63.1,17025.0,55.3335,55.3598,55.2984,55.3423,17025.0
2022-02-15 11:50:00,63.09,63.2,62.99,63.18,15403.5,55.3335,55.43,55.2458,55.4124,15403.5
2022-02-15 12:00:00,63.2,63.32,63.2,63.23,28581.0,55.43,55.5352,55.43,55.4563,28581.0
2022-02-15 12:10:00,63.25,63.3,63.12,63.14,23374.5,55.4738,55.5177,55.3598,55.3774,23374.5
2022-02-15 12:20:00,63.16,63.29,63.13,63.24,13356.0,55.3949,55.5089,55.3686,55.4651,13356.0
2022-02-15 12:30:00,63.25,63.33,63.25,63.32,9955.5,55.4738,55.544,55.4738,55.5352,9955.5
2022-02-15 12:40:00,63.3,63.42,63.28,63.29,26340.0,55.5177,55.6229,55.5002,55.5089,26340.0
2022-02-15 12:50:00,63.31,63.37,63.29,63.35,6354.0,55.5265,55.5791,55.5089,55.5615,6354.0
2022-02-15 13:00:00,63.35,63.38,63.32,63.37,8910.0,55.5615,55.5879,55.5352,55.5791,8910.0
2022-02-15 13:10:00,63.38,63.41,63.34,63.35,11454.0,55.5879,55.6142,55.5528,55.5615,11454.0
2022-02-15 13:20:00,63.37,63.49,63.35,63.49,18163.5,55.5791,55.6843,55.5615,55.6843,18163.5
2022-02-15 13:30:00,63.48,63.5,63.39,63.39,28429.5,55.6756,55.6931,55.5966,55.5966,28429.5
2022-02-15 13:40:00,63.42,63.52,63.35,63.37,13131.0,55.6229,55.7106,55.5615,55.5791,13131.0
2022-02-15 13:50:00,63.39,63.39,63.28,63.29,14550.0,55.5966,55.5966,55.5002,55.5089,14550.0
2022-02-15 14:00:00,63.31,63.31,63.16,63.19,5962.5,55.5265,55.5265,55.3949,55.4212,5962.5
2022-02-15 14:10:00,63.19,63.29,63.17,63.2,12975.0,55.4212,55.5089,55.4037,55.43,12975.0
2022-02-15 14:20:00,63.2,63.23,63.07,63.07,36823.5,55.43,55.4563,55.316,55.316,36823.5
2022-02-15 14:30:00,63.09,63.15,62.97,63.13,102180.0,55.3335,55.3861,55.2283,55.3686,102180.0
2022-02-15 14:40:00,63.13,63.13,62.9,62.92,139554.0,55.3686,55.3686,55.1669,55.1844,139554.0
2022-02-15 14:50:00,62.92,62.93,62.8,62.86,18700.5,55.1844,55.1932,55.0792,55.1318,18700.5
2022-02-15 15:00:00,62.85,62.93,62.84,62.85,15814.5,55.123,55.1932,55.1142,55.123,15814.5
2022-02-15 15:10:00,62.87,62.89,62.75,62.89,17337.0,55.1406,55.1581,55.0353,55.1581,17337.0
2022-02-15 15:20:00,62.89,62.91,62.83,62.9,21493.5,55.1581,55.1756,55.1055,55.1669,21493.5
2022-02-15 15:30:00,62.89,62.9,62.61,62.61,39417.0,55.1581,55.1669,54.9125,54.9125,39417.0
2022-02-15 15:40:00,62.64,62.79,62.63,62.73,38137.5,54.9388,55.0704,54.9301,55.0178,38137.5
2022-02-15 15:50:00,62.73,63.01,62.73,62.86,172828.5,55.0178,55.2633,55.0178,55.1318,172828.5
2022-02-16 09:30:00,62.87,63.07,62.7,63.07,26890.5,55.1406,55.316,54.9915,55.316,26890.5
2022-02-16 09:40:00,63.1,63.27,62.93,63.02,15382.5,55.3423,55.4914,55.1932,55.2721,15382.5
2022-02-16 09:50:00,62.89,62.98,62.51,62.56,15463.5,55.1581,55.237,54.8248,54.8687,15463.5
2022-02-16 10:00:00,62.63,62.73,62.47,62.55,25336.5,54.9301,55.0178,54.7897,54.8599,25336.5
2022-02-16 10:10:00,62.56,62.65,62.51,62.58,12093.0,54.8687,54.9476,54.8248,54.8862,12093.0
2022-02-16 10:20:00,62.55,62.6,62.52,62.58,6897.0,54.8599,54.9038,54.8336,54.8862,6897.0
2022-02-16 10:30:00,62.55,62.62,62.46,62.47,13761.0,54.8599,54.9213,54.781,54.7897,13761.0
2022-02-16 10:40:00,62.46,62.47,62.26,62.26,21007.5,54.781,54.7897,54.6056,54.6056,21007.5
2022-02-16 10:50:00,62.29,62.32,62.16,62.25,7723.5,54.6319,54.6582,54.5178,54.5968,7723.5
2022-02-16 11:00:00,62.22,62.33,62.14,62.19,20152.5,54.5705,54.6669,54.5003,54.5442,20152.5
2022-02-16 11:10:00,62.21,62.41,62.15,62.31,51607.5,54.5617,54.7371,54.5091,54.6494,51607.5
2022-02-16 11:20:00,62.31,62.66,62.27,62.61,39756.0,54.6494,54.9564,54.6143,54.9125,39756.0
2022-02-16 11:30:00,62.61,62.71,62.59,62.63,9606.0,54.9125,55.0002,54.895,54.9301,9606.0
2022-02-16 11:40:00,62.64,62.65,62.45,62.49,10569.0,54.9388,54.9476,54.7722,54.8073,10569.0
2022-02-16 11:50:00,62.5,62.57,62.43,62.52,8476.5,54.816,54.8774,54.7547,54.8336,8476.5
2022-02-16 12:00:00,62.49,62.52,62.45,62.46,6469.5,54.8073,54.8336,54.7722,54.781,6469.5
2022-02-16 12:10:00,62.49,62.57,62.47,62.53,4711.5,54.8073,54.8774,54.7897,54.8424,4711.5
2022-02-16 12:20:00,62.54,62.59,62.43,62.5,6765.0,54.8511,54.895,54.7547,54.816,6765.0
2022-02-16 12:30:00,62.49,62.49,62.33,62.39,4036.5,54.8073,54.8073,54.6669,54.7196,4036.5
2022-02-16 12:40:00,62.41,62.63,62.41,62.59,29416.5,54.7371,54.9301,54.7371,54.895,29416.5
2022-02-16 12:50:00,62.6,62.65,62.59,62.65,7350.0,54.9038,54.9476,54.895,54.9476,7350.0
2022-02-16 13:00:00,62.63,62.73,62.62,62.71,16735.5,54.9301,55.0178,54.9213,55.0002,16735.5
2022-02-16 13:10:00,62.71,62.75,62.68,62.75,26994.0,55.0002,55.0353,54.9739,55.0353,26994.0
2022-02-16 13:20:00,62.77,62.79,62.72,62.74,17019.0,55.0529,55.0704,55.009,55.0265,17019.0
2022-02-16 13:30:00,62.73,62.78,62.71,62.73,11962.5,55.0178,55.0616,55.0002,55.0178,11962.5
2022-02-16 13:40:00,62.71,62.71,62.63,62.63,10527.0,55.0002,55.0002,54.9301,54.9301,10527.0
2022-02-16 13:50:00,62.67,62.86,62.66,62.86,40191.0,54.9651,55.1318,54.9564,55.1318,40191.0
2022-02-16 14:00:00,62.86,63.17,62.77,63.06,57292.5,55.1318,55.4037,55.0529,55.3072,57292.5
2022-02-16 14:10:00,63.06,63.14,62.95,63.1,22153.5,55.3072,55.3774,55.2107,55.3423,22153.5
2022-02-16 14:20:00,63.09,63.28,63.07,63.25,27634.5,55.3335,55.5002,55.316,55.4738,27634.5
2022-02-16 14:30:00,63.3,63.36,63.19,63.3,50281.5,55.5177,55.5703,55.4212,55.5177,50281.5
2022-02-16 14:40:00,63.28,63.37,63.23,63.31,39699.0,55.5002,55.5791,55.4563,55.5265,39699.0
2022-02-16 14:50:00,63.32,63.4,63.28,63.35,13689.0,55.5352,55.6054,55.5002,55.5615,13689.0
2022-02-16 15:00:00,63.38,63.47,63.33,63.37,14887.5,55.5879,55.6668,55.544,55.5791,14887.5
2022-02-16 15:10:00,63.4,63.45,63.31,63.41,21159.0,55.6054,55.6493,55.5265,55.6142,21159.0
2022-02-16 15:20:00,63.39,63.43,63.33,63.4,22116.0,55.5966,55.6317,55.544,55.6054,22116.0
2022-02-16 15:30:00,63.39,63.46,63.23,63.46,55911.0,55.5966,55.658,55.4563,55.658,55911.0
2022-02-16 15:40:00,63.46,63.53,63.39,63.5,57477.0,55.658,55.7194,55.5966,55.6931,57477.0
2022-02-16 15:50:00,63.53,63.57,63.23,63.29,220554.0,55.7194,55.7545,55.4563,55.5089,220554.0
2022-02-17 09:30:00,63.01,63.17,62.53,62.71,33412.5,55.2633,55.4037,54.8424,55.0002,33412.5
2022-02-17 09:40:00,62.77,62.91,62.57,62.83,10608.0,55.0529,55.1756,54.8774,55.1055,10608.0
2022-02-17 09:50:00,62.94,62.99,62.53,62.54,8965.5,55.202,55.2458,54.8424,54.8511,8965.5
2022-02-17 10:00:00,62.56,62.71,62.37,62.71,26151.0,54.8687,55.0002,54.702,55.0002,26151.0
2022-02-17 10:10:00,62.73,62.85,62.64,62.81,14299.5,55.0178,55.123,54.9388,55.0879,14299.5
2022-02-17 10:20:00,62.85,62.85,62.67,62.77,11685.0,55.123,55.123,54.9651,55.0529,11685.0
2022-02-17 10:30:00,62.76,62.85,62.67,62.7,11808.0,55.0441,55.123,54.9651,54.9915,11808.0
2022-02-17 10:40:00,62.73,62.92,62.71,62.8,30018.0,55.0178,55.1844,55.0002,55.0792,30018.0
2022-02-17 10:50:00,62.78,62.83,62.71,62.73,16065.0,55.0616,55.1055,55.0002,55.0178,16065.0
2022-02-17 11:00:00,62.71,62.8,62.67,62.67,18150.0,55.0002,55.0792,54.9651,54.9651,18150.0
2022-02-17 11:10:00,62.74,62.85,62.65,62.75,30531.0,55.0265,55.123,54.9476,55.0353,30531.0
2022-02-17 11:20:00,62.71,62.77,62.65,62.68,13161.0,55.0002,55.0529,54.9476,54.9739,13161.0
2022-02-17 11:30:00,62.7,62.73,62.61,62.65,13872.0,54.9915,55.0178,54.9125,54.9476,13872.0
2022-02-17 11:40:00,62.67,62.97,62.67,62.97,12976.5,54.9651,55.2283,54.9651,55.2283,12976.5
2022-02-17 11:50:00,62.93,63.0,62.92,62.95,11005.5,55.1932,55.2546,55.1844,55.2107,11005.5
2022-02-17 12:00:00,62.97,63.5,62.9,63.44,42160.5,55.2283,55.6931,55.1669,55.6405,42160.5
2022-02-17 12:10:00,63.45,63.59,63.39,63.57,27006.0,55.6493,55.772,55.5966,55.7545,27006.0
2022-02-17 12:20:00,63.57,63.59,63.45,63.55,12708.0,55.7545,55.772,55.6493,55.737,12708.0
2022-02-17 12:30:00,63.52,63.54,63.4,63.43,17743.5,55.7106,55.7282,55.6054,55.6317,17743.5
2022-02-17 12:40:00,63.43,63.43,63.23,63.31,17100.0,55.6317,55.6317,55.4563,55.5265,17100.0
2022-02-17 12:50:00,63.31,63.35,63.26,63.26,11658.0,55.5265,55.5615,55.4826,55.4826,11658.0
2022-02-17 13:00:00,63.31,63.39,63.27,63.27,15660.0,55.5265,55.5966,55.4914,55.4914,15660.0
2022-02-17 13:10:00,63.28,63.34,63.22,63.24,19179.0,55.5002,55.5528,55.4475,55.4651,19179.0
2022-02-17 13:20:00,63.23,63.31,63.23,63.24,15562.5,55.4563,55.5265,55.4563,55.4651,15562.5
2022-02-17 13:30:00,63.25,63.29,63.15,63.15,19059.0,55.4738,55.5089,55.3861,55.3861,19059.0
2022-02-17 13:40:00,63.15,63.19,63.1,63.15,44071.5,55.3861,55.4212,55.3423,55.3861,44071.5
2022-02-17 13:50:00,63.15,63.16,63.01,63.09,26748.0,55.3861,55.3949,55.2633,55.3335,26748.0
2022-02-17 14:00:00,63.08,63.08,62.9,62.9,20626.5,55.3247,55.3247,55.1669,55.1669,20626.5
2022-02-17 14:10:00,62.88,62.95,62.84,62.94,19485.0,55.1493,55.2107,55.1142,55.202,19485.0
2022-02-17 14:20:00,62.93,62.95,62.81,62.82,15052.5,55.1932,55.2107,55.0879,55.0967,15052.5
2022-02-17 14:30:00,62.81,62.85,62.73,62.73,19825.5,55.0879,55.123,55.0178,55.0178,19825.5
2022-02-17 14:40:00,62.74,62.78,62.69,62.77,20689.5,55.0265,55.0616,54.9827,55.0529,20689.5
2022-02-17 14:50:00,62.76,62.76,62.64,62.65,13111.5,55.0441,55.0441,54.9388,54.9476,13111.5
2022-02-17 15:00:00,62.63,62.69,62.51,62.51,45507.0,54.9301,54.9827,54.8248,54.8248,45507.0
2022-02-17 15:10:00,62.51,62.55,62.42,62.53,23797.5,54.8248,54.8599,54.7459,54.8424,23797.5
2022-02-17 15:20:00,62.55,62.59,62.45,62.5,26524.5,54.8599,54.895,54.7722,54.816,26524.5
2022-02-17 15:30:00,62.49,62.55,62.41,62.49,75949.5,54.8073,54.8599,54.7371,54.8073,75949.5
2022-02-17 15:40:00,62.49,62.57,62.35,62.36,120369.0,54.8073,54.8774,54.6845,54.6933,120369.0
2022-02-17 15:50:00,62.34,62.47,62.28,62.45,253135.5,54.6757,54.7897,54.6231,54.7722,253135.5
2022-02-18 09:30:00,62.27,62.79,62.11,62.72,121116.0,54.6143,55.0704,54.474,55.009,121116.0
2022-02-18 09:40:00,62.83,62.83,62.46,62.63,16077.0,55.1055,55.1055,54.781,54.9301,16077.0
2022-02-18 09:50:00,62.65,63.03,62.63,63.03,12201.0,54.9476,55.2809,54.9301,55.2809,12201.0
2022-02-18 10:00:00,63.15,63.21,63.0,63.21,13951.5,55.3861,55.4388,55.2546,55.4388,13951.5
2022-02-18 10:10:00,63.23,63.23,63.01,63.01,10066.5,55.4563,55.4563,55.2633,55.2633,10066.5
2022-02-18 10:20:00,63.07,63.14,62.93,63.07,21126.0,55.316,55.3774,55.1932,55.316,21126.0
2022-02-18 10:30:00,63.01,63.11,62.88,63.01,31042.5,55.2633,55.3511,55.1493,55.2633,31042.5
2022-02-18 10:40:00,62.98,63.0,62.84,62.87,10297.5,55.237,55.2546,55.1142,55.1406,10297.5
2022-02-18 10:50:00,62.9,63.01,62.72,62.77,10750.5,55.1669,55.2633,55.009,55.0529,10750.5
2022-02-18 11:00:00,62.71,62.77,62.49,62.61,14080.5,55.0002,55.0529,54.8073,54.9125,14080.5
2022-02-18 11:10:00,62.62,62.85,62.56,62.85,39859.5,54.9213,55.123,54.8687,55.123,39859.5
2022-02-18 11:20:00,62.81,62.95,62.81,62.84,9069.0,55.0879,55.2107,55.0879,55.1142,9069.0
2022-02-18 11:30:00,62.77,62.83,62.65,62.65,30315.0,55.0529,55.1055,54.9476,54.9476,30315.0
2022-02-18 11:40:00,62.67,62.73,62.58,62.67,16386.0,54.9651,55.0178,54.8862,54.9651,16386.0
2022-02-18 11:50:00,62.68,62.68,62.29,62.39,14599.5,54.9739,54.9739,54.6319,54.7196,14599.5
2022-02-18 12:00:00,62.41,62.42,62.25,62.39,15217.5,54.7371,54.7459,54.5968,54.7196,15217.5
2022-02-18 12:10:00,62.42,62.49,62.28,62.46,12159.0,54.7459,54.8073,54.6231,54.781,12159.0
2022-02-18 12:20:00,62.45,62.45,62.32,62.33,10512.0,54.7722,54.7722,54.6582,54.6669,10512.0
2022-02-18 12:30:00,62.32,62.38,62.17,62.19,11617.5,54.6582,54.7108,54.5266,54.5442,11617.5
2022-02-18 12:40:00,62.23,62.38,62.23,62.3,8178.0,54.5792,54.7108,54.5792,54.6406,8178.0
2022-02-18 12:50:00,62.3,62.35,62.25,62.25,6553.5,54.6406,54.6845,54.5968,54.5968,6553.5
2022-02-18 13:00:00,62.25,62.33,62.25,62.31,6987.0,54.5968,54.6669,54.5968,54.6494,6987.0
2022-02-18 13:10:00,62.33,62.37,62.21,62.25,7762.5,54.6669,54.702,54.5617,54.5968,7762.5
2022-02-18 13:20:00,62.23,62.38,62.17,62.22,10504.5,54.5792,54.7108,54.5266,54.5705,10504.5
2022-02-18 13:30:00,62.24,62.35,62.21,62.35,9291.0,54.588,54.6845,54.5617,54.6845,9291.0
2022-02-18 13:40:00,62.32,62.43,62.27,62.34,11578.5,54.6582,54.7547,54.6143,54.6757,11578.5
2022-02-18 13:50:00,62.34,62.5,62.34,62.5,9249.0,54.6757,54.816,54.6757,54.816,9249.0
2022-02-18 14:00:00,62.47,62.57,62.45,62.51,10975.5,54.7897,54.8774,54.7722,54.8248,10975.5
2022-02-18 14:10:00,62.47,62.67,62.47,62.63,11314.5,54.7897,54.9651,54.7897,54.9301,11314.5
2022-02-18 14:20:00,62.69,62.73,62.61,62.67,9667.5,54.9827,55.0178,54.9125,54.9651,9667.5
2022-02-18 14:30:00,62.7,62.75,62.55,62.59,12063.0,54.9915,55.0353,54.8599,54.895,12063.0
2022-02-18 14:40:00,62.57,62.57,62.45,62.45,7182.0,54.8774,54.8774,54.7722,54.7722,7182.0
2022-02-18 14:50:00,62.44,62.72,62.44,62.69,7765.5,54.7634,55.009,54.7634,54.9827,7765.5
2022-02-18 15:00:00,62.71,62.78,62.59,62.67,23766.0,55.0002,55.0616,54.895,54.9651,23766.0
2022-02-18 15:10:00,62.68,62.77,62.51,62.54,26457.0,54.9739,55.0529,54.8248,54.8511,26457.0
2022-02-18 15:20:00,62.55,62.6,62.51,62.53,23466.0,54.8599,54.9038,54.8248,54.8424,23466.0
2022-02-18 15:30:00,62.51,62.52,62.33,62.5,33079.5,54.8248,54.8336,54.6669,54.816,33079.5
2022-02-18 15:40:00,62.51,62.75,62.5,62.71,48175.5,54.8248,55.0353,54.816,55.0002,48175.5
2022-02-18 15:50:00,62.67,62.75,62.43,62.57,252753.0,54.9651,55.0353,54.7547,54.8774,252753.0
2022-02-22 09:30:00,62.62,62.89,62.26,62.59,47731.5,54.9213,55.1581,54.6056,54.895,47731.5
2022-02-22 09:40:00,62.44,62.75,62.29,62.67,13761.0,54.7634,55.0353,54.6319,54.9651,13761.0
2022-02-22 09:50:00,62.67,63.16,62.66,62.88,16858.5,54.9651,55.3949,54.9564,55.1493,16858.5
2022-02-22 10:00:00,62.91,63.1,62.83,63.03,13233.0,55.1756,55.3423,55.1055,55.2809,13233.0
2022-02-22 10:10:00,62.97,63.03,62.83,62.99,11394.0,55.2283,55.2809,55.1055,55.2458,11394.0
2022-02-22 10:20:00,62.91,63.15,62.89,63.15,13527.0,55.1756,55.3861,55.1581,55.3861,13527.0
2022-02-22 10:30:00,63.12,63.22,63.07,63.21,16608.0,55.3598,55.4475,55.316,55.4388,16608.0
2022-02-22 10:40:00,63.17,63.17,62.83,62.86,10762.5,55.4037,55.4037,55.1055,55.1318,10762.5
2022-02-22 10:50:00,62.81,62.81,62.56,62.67,17427.0,55.0879,55.0879,54.8687,54.9651,17427.0
2022-02-22 11:00:00,62.61,62.8,62.6,62.7,13653.0,54.9125,55.0792,54.9038,54.9915,13653.0
2022-02-22 11:10:00,62.71,62.83,62.64,62.69,7708.5,55.0002,55.1055,54.9388,54.9827,7708.5
2022-02-22 11:20:00,62.71,62.97,62.68,62.83,20457.0,55.0002,55.2283,54.9739,55.1055,20457.0
2022-02-22 11:30:00,62.8,62.97,62.8,62.9,11440.5,55.0792,55.2283,55.0792,55.1669,11440.5
2022-02-22 11:40:00,62.9,63.02,62.86,62.99,13233.0,55.1669,55.2721,55.1318,55.2458,13233.0
2022-02-22 11:50:00,62.97,63.03,62.81,62.97,13543.5,55.2283,55.2809,55.0879,55.2283,13543.5
2022-02-22 12:00:00,62.97,63.07,62.97,63.04,8131.5,55.2283,55.316,55.2283,55.2897,8131.5
2022-02-22 12:10:00,63.06,63.06,62.77,62.77,17833.5,55.3072,55.3072,55.0529,55.0529,17833.5
2022-02-22 12:20:00,62.79,62.89,62.73,62.76,13974.0,55.0704,55.1581,55.0178,55.0441,13974.0
2022-02-22 12:30:00,62.72,62.72,62.61,62.61,4264.5,55.009,55.009,54.9125,54.9125,4264.5
2022-02-22 12:40:00,62.59,62.65,62.5,62.51,30718.5,54.895,54.9476,54.816,54.8248,30718.5
2022-02-22 12:50:00,62.52,62.59,62.43,62.49,24966.0,54.8336,54.895,54.7547,54.8073,24966.0
2022-02-22 13:00:00,62.48,62.55,62.41,62.52,9370.5,54.7985,54.8599,54.7371,54.8336,9370.5
2022-02-22 13:10:00,62.54,62.59,62.42,62.47,21877.5,54.8511,54.895,54.7459,54.7897,21877.5
2022-02-22 13:20:00,62.45,62.55,62.45,62.53,16303.5,54.7722,54.8599,54.7722,54.8424,16303.5
2022-02-22 13:30:00,62.55,62.57,62.31,62.31,9331.5,54.8599,54.8774,54.6494,54.6494,9331.5
2022-02-22 13:40:00,62.32,62.42,62.15,62.21,27060.0,54.6582,54.7459,54.5091,54.5617,27060.0
2022-02-22 13:50:00,62.2,62.21,62.05,62.18,19971.0,54.5529,54.5617,54.4214,54.5354,19971.0
2022-02-22 14:00:00,62.12,62.18,62.07,62.11,9784.5,54.4828,54.5354,54.4389,54.474,9784.5
2022-02-22 14:10:00,62.11,62.15,62.05,62.15,11041.5,54.474,54.5091,54.4214,54.5091,11041.5
2022-02-22 14:20:00,62.16,62.29,61.99,62.21,39996.0,54.5178,54.6319,54.3687,54.5617,39996.0
2022-02-22 14:30:00,62.2,62.33,62.17,62.23,8874.0,54.5529,54.6669,54.5266,54.5792,8874.0
2022-02-22 14:40:00,62.23,62.49,62.13,62.49,15861.0,54.5792,54.8073,54.4915,54.8073,15861.0
2022-02-22 14:50:00,62.47,62.59,62.42,62.52,15726.0,54.7897,54.895,54.7459,54.8336,15726.0
2022-02-22 15:00:00,62.55,62.66,62.48,62.51,29748.0,54.8599,54.9564,54.7985,54.8248,29748.0
2022-02-22 15:10:00,62.53,62.65,62.47,62.54,29952.0,54.8424,54.9476,54.7897,54.8511,29952.0
2022-02-22 15:20:00,62.53,62.75,62.45,62.57,24055.5,54.8424,55.0353,54.7722,54.8774,24055.5
2022-02-22 15:30:00,62.57,62.64,62.47,62.63,30709.5,54.8774,54.9388,54.7897,54.9301,30709.5
2022-02-22 15:40:00,62.63,62.65,62.21,62.24,55015.5,54.9301,54.9476,54.5617,54.588,55015.5
2022-02-22 15:50:00,62.23,62.49,62.17,62.45,328590.0,54.5792,54.8073,54.5266,54.7722,328590.0
2022-02-23 09:30:00,62.57,62.68,62.01,62.29,62691.0,54.8774,54.9739,54.3863,54.6319,62691.0
2022-02-23 09:40:00,62.32,62.45,62.19,62.24,42015.0,54.6582,54.7722,54.5442,54.588,42015.0
2022-02-23 09:50:00,62.26,62.26,62.05,62.09,25383.0,54.6056,54.6056,54.4214,54.4565,25383.0
2022-02-23 10:00:00,62.01,62.01,61.69,61.75,36160.5,54.3863,54.3863,54.1056,54.1583,36160.5
2022-02-23 10:10:00,61.69,61.71,61.47,61.51,29199.0,54.1056,54.1232,53.9127,53.9478,29199.0
2022-02-23 10:20:00,61.51,61.6,61.51,61.53,12492.0,53.9478,54.0267,53.9478,53.9653,12492.0
2022-02-23 10:30:00,61.46,61.67,61.43,61.55,9759.0,53.9039,54.0881,53.8776,53.9828,9759.0
2022-02-23 10:40:00,61.59,61.64,61.51,61.54,10560.0,54.0179,54.0618,53.9478,53.9741,10560.0
2022-02-23 10:50:00,61.52,61.68,61.36,61.36,26701.5,53.9565,54.0969,53.8162,53.8162,26701.5
2022-02-23 11:00:00,61.33,61.49,61.16,61.23,20143.5,53.7899,53.9302,53.6408,53.7022,20143.5
2022-02-23 11:10:00,61.19,61.28,61.13,61.17,16216.5,53.6671,53.746,53.6145,53.6496,16216.5
2022-02-23 11:20:00,61.17,61.32,61.15,61.21,18472.5,53.6496,53.7811,53.632,53.6846,18472.5
2022-02-23 11:30:00,61.2,61.39,61.17,61.3,13921.5,53.6759,53.8425,53.6496,53.7636,13921.5
2022-02-23 11:40:00,61.31,61.49,61.31,61.49,12649.5,53.7723,53.9302,53.7723,53.9302,12649.5
2022-02-23 11:50:00,61.55,61.59,61.49,61.54,13695.0,53.9828,54.0179,53.9302,53.9741,13695.0
2022-02-23 12:00:00,61.53,61.55,61.43,61.5,11112.0,53.9653,53.9828,53.8776,53.939,11112.0
2022-02-23 12:10:00,61.5,61.67,61.49,61.65,11845.5,53.939,54.0881,53.9302,54.0705,11845.5
2022-02-23 12:20:00,61.63,61.67,61.57,61.61,8830.5,54.053,54.0881,54.0004,54.0355,8830.5
2022-02-23 12:30:00,61.59,61.65,61.51,61.56,18940.5,54.0179,54.0705,53.9478,53.9916,18940.5
2022-02-23 12:40:00,61.57,61.65,61.51,61.53,14604.0,54.0004,54.0705,53.9478,53.9653,14604.0
2022-02-23 12:50:00,61.53,61.54,61.44,61.47,11337.0,53.9653,53.9741,53.8864,53.9127,11337.0
2022-02-23 13:00:00,61.46,61.47,61.31,61.33,9853.5,53.9039,53.9127,53.7723,53.7899,9853.5
2022-02-23 13:10:00,61.35,61.35,61.11,61.15,16887.0,53.8074,53.8074,53.5969,53.632,16887.0
2022-02-23 13:20:00,61.15,61.21,61.04,61.04,14673.0,53.632,53.6846,53.5355,53.5355,14673.0
2022-02-23 13:30:00,61.08,61.17,60.91,61.15,17850.0,53.5706,53.6496,53.4215,53.632,17850.0
2022-02-23 13:40:00,61.15,61.29,61.13,61.28,14491.5,53.632,53.7548,53.6145,53.746,14491.5
2022-02-23 13:50:00,61.28,61.28,61.09,61.19,10476.0,53.746,53.746,53.5794,53.6671,10476.0
2022-02-23 14:00:00,61.19,61.23,61.03,61.15,14434.5,53.6671,53.7022,53.5268,53.632,14434.5
2022-02-23 14:10:00,61.18,61.21,61.05,61.19,15664.5,53.6583,53.6846,53.5443,53.6671,15664.5
2022-02-23 14:20:00,61.19,61.22,60.97,60.99,13008.0,53.6671,53.6934,53.4741,53.4917,13008.0
2022-02-23 14:30:00,61.02,61.1,60.97,61.1,17802.0,53.518,53.5882,53.4741,53.5882,17802.0
2022-02-23 14:40:00,61.08,61.17,60.93,61.07,24337.5,53.5706,53.6496,53.4391,53.5619,24337.5
2022-02-23 14:50:00,61.03,61.15,61.01,61.09,19270.5,53.5268,53.632,53.5092,53.5794,19270.5
2022-02-23 15:00:00,61.06,61.11,60.99,61.06,28735.5,53.5531,53.5969,53.4917,53.5531,28735.5
2022-02-23 15:10:00,61.06,61.15,61.02,61.06,26574.0,53.5531,53.632,53.518,53.5531,26574.0
2022-02-23 15:20:00,61.09,61.17,61.03,61.17,32949.0,53.5794,53.6496,53.5268,53.6496,32949.0
2022-02-23 15:30:00,61.16,61.18,61.01,61.01,53347.5,53.6408,53.6583,53.5092,53.5092,53347.5
2022-02-23 15:40:00,60.99,61.05,60.81,60.87,48856.5,53.4917,53.5443,53.3338,53.3864,48856.5
2022-02-23 15:50:00,60.87,60.97,60.79,60.85,262774.5,53.3864,53.4741,53.3163,53.3689,262774.5
2022-02-24 09:30:00,60.39,60.51,59.84,60.0,88639.5,52.9655,53.0707,52.4831,52.6234,88639.5
2022-02-24 09:40:00,60.06,60.35,59.72,60.03,33895.5,52.676,52.9304,52.3778,52.6497,33895.5
2022-02-24 09:50:00,60.0,60.18,59.62,60.06,50157.0,52.6234,52.7813,52.2901,52.676,50157.0
2022-02-24 10:00:00,60.08,60.19,59.73,59.85,40261.5,52.6936,52.79,52.3866,52.4918,40261.5
2022-02-24 10:10:00,59.84,60.41,59.78,60.31,147619.5,52.4831,52.983,52.4305,52.8953,147619.5
2022-02-24 10:20:00,60.27,60.45,60.13,60.24,163729.5,52.8602,53.0181,52.7374,52.8339,163729.5
2022-02-24 10:30:00,60.27,60.57,60.11,60.37,65058.0,52.8602,53.1233,52.7199,52.9479,65058.0
2022-02-24 10:40:00,60.37,60.66,60.23,60.53,34138.5,52.9479,53.2023,52.8251,53.0882,34138.5
2022-02-24 10:50:00,60.5,60.53,60.22,60.29,47550.0,53.0619,53.0882,52.8164,52.8778,47550.0
2022-02-24 11:00:00,60.29,60.29,60.05,60.25,49653.0,52.8778,52.8778,52.6673,52.8427,49653.0
2022-02-24 11:10:00,60.27,60.33,60.05,60.08,23109.0,52.8602,52.9128,52.6673,52.6936,23109.0
2022-02-24 11:20:00,60.09,60.19,59.97,60.02,104773.5,52.7023,52.79,52.5971,52.6409,104773.5
2022-02-24 11:30:00,60.01,60.15,59.91,60.01,26151.0,52.6322,52.755,52.5445,52.6322,26151.0
2022-02-24 11:40:00,60.02,60.02,59.71,59.82,39594.0,52.6409,52.6409,52.3691,52.4655,39594.0
2022-02-24 11:50:00,59.83,60.16,59.83,60.15,22230.0,52.4743,52.7637,52.4743,52.755,22230.0
2022-02-24 12:00:00,60.15,60.15,59.99,60.07,26982.0,52.755,52.755,52.6146,52.6848,26982.0
2022-02-24 12:10:00,60.1,60.12,59.95,60.06,24852.0,52.7111,52.7287,52.5796,52.676,24852.0
2022-02-24 12:20:00,60.08,60.13,59.86,60.1,44064.0,52.6936,52.7374,52.5006,52.7111,44064.0
2022-02-24 12:30:00,60.07,60.1,59.87,60.09,31693.5,52.6848,52.7111,52.5094,52.7023,31693.5
2022-02-24 12:40:00,60.07,60.15,60.01,60.04,14439.0,52.6848,52.755,52.6322,52.6585,14439.0
2022-02-24 12:50:00,60.05,60.13,59.89,59.93,20290.5,52.6673,52.7374,52.5269,52.562,20290.5
2022-02-24 13:00:00,59.9,60.04,59.7,60.04,24705.0,52.5357,52.6585,52.3603,52.6585,24705.0
2022-02-24 13:10:00,59.99,60.07,59.9,60.04,23391.0,52.6146,52.6848,52.5357,52.6585,23391.0
2022-02-24 13:20:00,60.01,60.05,59.76,59.78,25104.0,52.6322,52.6673,52.4129,52.4305,25104.0
2022-02-24 13:30:00,59.74,60.11,59.73,60.08,30307.5,52.3954,52.7199,52.3866,52.6936,30307.5
2022-02-24 13:40:00,60.07,60.45,59.89,60.45,26691.0,52.6848,53.0181,52.5269,53.0181,26691.0
2022-02-24 13:50:00,60.44,60.49,60.15,60.31,22552.5,53.0093,53.0532,52.755,52.8953,22552.5
2022-02-24 14:00:00,60.28,60.37,60.17,60.2,22681.5,52.869,52.9479,52.7725,52.7988,22681.5
2022-02-24 14:10:00,60.22,60.49,60.21,60.47,12373.5,52.8164,53.0532,52.8076,53.0356,12373.5
2022-02-24 14:20:00,60.49,60.55,60.43,60.55,15604.5,53.0532,53.1058,53.0005,53.1058,15604.5
2022-02-24 14:30:00,60.53,60.82,60.49,60.77,19366.5,53.0882,53.3426,53.0532,53.2987,19366.5
2022-02-24 14:40:00,60.8,60.83,60.67,60.77,14832.0,53.3251,53.3514,53.211,53.2987,14832.0
2022-02-24 14:50:00,60.75,60.84,60.69,60.84,19722.0,53.2812,53.3601,53.2286,53.3601,19722.0
2022-02-24 15:00:00,60.8,61.03,60.78,60.89,26010.0,53.3251,53.5268,53.3075,53.404,26010.0
2022-02-24 15:10:00,60.88,60.89,60.7,60.85,86839.5,53.3952,53.404,53.2373,53.3689,86839.5
2022-02-24 15:20:00,60.85,60.89,60.67,60.69,41854.5,53.3689,53.404,53.211,53.2286,41854.5
2022-02-24 15:30:00,60.71,61.18,60.63,61.15,48597.0,53.2461,53.6583,53.176,53.632,48597.0
2022-02-24 15:40:00,61.17,61.22,61.06,61.13,86626.5,53.6496,53.6934,53.5531,53.6145,86626.5
2022-02-24 15:50:00,61.14,61.5,61.14,61.25,323589.0,53.6232,53.939,53.6232,53.7197,323589.0
2022-02-25 09:30:00,61.58,62.1,61.43,61.95,75595.5,54.0092,54.4652,53.8776,54.3337,75595.5
2022-02-25 09:40:00,61.91,61.93,61.24,61.42,30195.0,54.2986,54.3161,53.711,53.8688,30195.0
2022-02-25 09:50:00,61.46,61.48,61.15,61.37,28429.5,53.9039,53.9214,53.632,53.825,28429.5
2022-02-25 10:00:00,61.33,61.42,61.06,61.3,60154.5,53.7899,53.8688,53.5531,53.7636,60154.5
2022-02-25 10:10:00,61.27,61.3,61.11,61.22,33397.5,53.7373,53.7636,53.5969,53.6934,33397.5
2022-02-25 10:20:00,61.16,61.43,61.12,61.43,18820.5,53.6408,53.8776,53.6057,53.8776,18820.5
2022-02-25 10:30:00,61.38,61.45,61.27,61.36,22612.5,53.8337,53.8951,53.7373,53.8162,22612.5
2022-02-25 10:40:00,61.41,61.56,61.36,61.5,22647.0,53.8601,53.9916,53.8162,53.939,22647.0
2022-02-25 10:50:00,61.47,61.59,61.36,61.43,22474.5,53.9127,54.0179,53.8162,53.8776,22474.5
2022-02-25 11:00:00,61.43,61.59,61.34,61.51,21870.0,53.8776,54.0179,53.7987,53.9478,21870.0
2022-02-25 11:10:00,61.49,61.54,61.39,61.53,27348.0,53.9302,53.9741,53.8425,53.9653,27348.0
2022-02-25 11:20:00,61.53,61.61,61.39,61.45,35998.5,53.9653,54.0355,53.8425,53.8951,35998.5
2022-02-25 11:30:00,61.42,61.63,61.39,61.45,21577.5,53.8688,54.053,53.8425,53.8951,21577.5
2022-02-25 11:40:00,61.47,61.47,61.36,61.47,25572.0,53.9127,53.9127,53.8162,53.9127,25572.0
2022-02-25 11:50:00,61.45,61.66,61.45,61.64,25380.0,53.8951,54.0793,53.8951,54.0618,25380.0
2022-02-25 12:00:00,61.65,61.66,61.47,61.47,33547.5,54.0705,54.0793,53.9127,53.9127,33547.5
2022-02-25 12:10:00,61.46,61.62,61.41,61.54,49623.0,53.9039,54.0442,53.8601,53.9741,49623.0
2022-02-25 12:20:00,61.53,61.63,61.43,61.62,22564.5,53.9653,54.053,53.8776,54.0442,22564.5
2022-02-25 12:30:00,61.58,61.7,61.56,61.69,18946.5,54.0092,54.1144,53.9916,54.1056,18946.5
2022-02-25 12:40:00,61.69,61.83,61.65,61.79,25593.0,54.1056,54.2284,54.0705,54.1933,25593.0
2022-02-25 12:50:00,61.77,61.84,61.68,61.77,23539.5,54.1758,54.2372,54.0969,54.1758,23539.5
2022-02-25 13:00:00,61.8,61.87,61.61,61.61,19195.5,54.2021,54.2635,54.0355,54.0355,19195.5
2022-02-25 13:10:00,61.6,61.66,61.49,61.63,25279.5,54.0267,54.0793,53.9302,54.053,25279.5
2022-02-25 13:20:00,61.68,61.73,61.55,61.65,24576.0,54.0969,54.1407,53.9828,54.0705,24576.0
2022-02-25 13:30:00,61.65,61.71,61.51,61.59,29803.5,54.0705,54.1232,53.9478,54.0179,29803.5
2022-02-25 13:40:00,61.59,61.8,61.59,61.72,10792.5,54.0179,54.2021,54.0179,54.1319,10792.5
2022-02-25 13:50:00,61.74,61.8,61.51,61.55,28342.5,54.1495,54.2021,53.9478,53.9828,28342.5
2022-02-25 14:00:00,61.55,61.58,61.42,61.43,22924.5,53.9828,54.0092,53.8688,53.8776,22924.5
2022-02-25 14:10:00,61.45,61.46,61.31,61.33,24300.0,53.8951,53.9039,53.7723,53.7899,24300.0
2022-02-25 14:20:00,61.35,61.51,61.35,61.46,24562.5,53.8074,53.9478,53.8074,53.9039,24562.5
2022-02-25 14:30:00,61.46,61.49,61.25,61.29,22968.0,53.9039,53.9302,53.7197,53.7548,22968.0
2022-02-25 14:40:00,61.28,61.35,61.22,61.23,16564.5,53.746,53.8074,53.6934,53.7022,16564.5
2022-02-25 14:50:00,61.21,61.27,61.11,61.18,34332.0,53.6846,53.7373,53.5969,53.6583,34332.0
2022-02-25 15:00:00,61.18,61.18,61.03,61.13,37321.5,53.6583,53.6583,53.5268,53.6145,37321.5
2022-02-25 15:10:00,61.13,61.22,61.05,61.11,59608.5,53.6145,53.6934,53.5443,53.5969,59608.5
2022-02-25 15:20:00,61.12,61.19,61.02,61.04,60460.5,53.6057,53.6671,53.518,53.5355,60460.5
2022-02-25 15:30:00,61.04,61.07,60.75,60.8,103303.5,53.5355,53.5619,53.2812,53.3251,103303.5
2022-02-25 15:40:00,60.8,60.91,60.75,60.76,154021.5,53.3251,53.4215,53.2812,53.29,154021.5
2022-02-25 15:50:00,60.76,61.22,60.76,61.16,289875.0,53.29,53.6934,53.29,53.6408,289875.0
2022-02-28 09:30:00,60.31,60.71,60.13,60.51,79033.5,52.8953,53.2461,52.7374,53.0707,79033.5
2022-02-28 09:40:00,60.49,60.59,60.19,60.56,21375.0,53.0532,53.1409,52.79,53.1146,21375.0
2022-02-28 09:50:00,60.63,60.92,60.63,60.79,18924.0,53.176,53.4303,53.176,53.3163,18924.0
2022-02-28 10:00:00,60.87,60.87,60.53,60.63,18939.0,53.3864,53.3864,53.0882,53.176,18939.0
2022-02-28 10:10:00,60.67,60.79,60.58,60.59,17065.5,53.211,53.3163,53.1321,53.1409,17065.5
2022-02-28 10:20:00,60.59,60.78,60.54,60.69,11373.0,53.1409,53.3075,53.097,53.2286,11373.0
2022-02-28 10:30:00,60.69,60.91,60.67,60.85,12675.0,53.2286,53.4215,53.211,53.3689,12675.0
2022-02-28 10:40:00,60.91,60.97,60.86,60.89,13768.5,53.4215,53.4741,53.3777,53.404,13768.5
2022-02-28 10:50:00,60.86,61.03,60.85,61.03,14673.0,53.3777,53.5268,53.3689,53.5268,14673.0
2022-02-28 11:00:00,61.01,61.15,61.01,61.06,9205.5,53.5092,53.632,53.5092,53.5531,9205.5
2022-02-28 11:10:00,61.06,61.11,60.95,61.07,8322.0,53.5531,53.5969,53.4566,53.5619,8322.0
2022-02-28 11:20:00,61.06,61.28,61.05,61.25,10774.5,53.5531,53.746,53.5443,53.7197,10774.5
2022-02-28 11:30:00,61.27,61.42,61.13,61.13,15634.5,53.7373,53.8688,53.6145,53.6145,15634.5
2022-02-28 11:40:00,61.17,61.25,61.01,61.05,12532.5,53.6496,53.7197,53.5092,53.5443,12532.5
2022-02-28 11:50:00,61.03,61.17,61.02,61.13,16063.5,53.5268,53.6496,53.518,53.6145,16063.5
2022-02-28 12:00:00,61.14,61.18,60.82,60.82,6931.5,53.6232,53.6583,53.3426,53.3426,6931.5
2022-02-28 12:10:00,60.81,60.83,60.65,60.69,8847.0,53.3338,53.3514,53.1935,53.2286,8847.0
2022-02-28 12:20:00,60.67,60.71,60.59,60.65,7788.0,53.211,53.2461,53.1409,53.1935,7788.0
2022-02-28 12:30:00,60.63,60.73,60.57,60.69,12519.0,53.176,53.2637,53.1233,53.2286,12519.0
2022-02-28 12:40:00,60.73,60.75,60.54,60.59,14220.0,53.2637,53.2812,53.097,53.1409,14220.0
2022-02-28 12:50:00,60.63,60.65,60.51,60.58,8325.0,53.176,53.1935,53.0707,53.1321,8325.0
2022-02-28 13:00:00,60.56,60.78,60.56,60.77,7588.5,53.1146,53.3075,53.1146,53.2987,7588.5
2022-02-28 13:10:00,60.73,60.81,60.55,60.55,8763.0,53.2637,53.3338,53.1058,53.1058,8763.0
2022-02-28 13:20:00,60.5,60.57,60.36,60.41,34068.0,53.0619,53.1233,52.9391,52.983,34068.0
2022-02-28 13:30:00,60.41,60.57,60.37,60.57,101301.0,52.983,53.1233,52.9479,53.1233,101301.0
2022-02-28 13:40:00,60.54,60.71,60.49,60.57,10116.0,53.097,53.2461,53.0532,53.1233,10116.0
2022-02-28 13:50:00,60.59,60.81,60.58,60.77,9471.0,53.1409,53.3338,53.1321,53.2987,9471.0
2022-02-28 14:00:00,60.73,60.75,60.33,60.33,17623.5,53.2637,53.2812,52.9128,52.9128,17623.5
2022-02-28 14:10:00,60.32,60.41,60.25,60.4,10575.0,52.9041,52.983,52.8427,52.9742,10575.0
2022-02-28 14:20:00,60.43,60.46,60.29,60.37,9037.5,53.0005,53.0269,52.8778,52.9479,9037.5
2022-02-28 14:30:00,60.33,60.43,60.28,60.37,8980.5,52.9128,53.0005,52.869,52.9479,8980.5
2022-02-28 14:40:00,60.38,60.57,60.37,60.43,10458.0,52.9567,53.1233,52.9479,53.0005,10458.0
2022-02-28 14:50:00,60.46,60.59,60.46,60.51,9292.5,53.0269,53.1409,53.0269,53.0707,9292.5
2022-02-28 15:00:00,60.53,60.63,60.47,60.63,13240.5,53.0882,53.176,53.0356,53.176,13240.5
2022-02-28 15:10:00,60.61,60.65,60.47,60.65,15658.5,53.1584,53.1935,53.0356,53.1935,15658.5
2022-02-28 15:20:00,60.63,60.83,60.62,60.75,25555.5,53.176,53.3514,53.1672,53.2812,25555.5
2022-02-28 15:30:00,60.73,60.73,60.59,60.68,23059.5,53.2637,53.2637,53.1409,53.2198,23059.5
2022-02-28 15:40:00,60.71,61.01,60.71,60.94,30949.5,53.2461,53.5092,53.2461,53.4478,30949.5
2022-02-28 15:50:00,60.97,61.31,60.91,61.22,333016.5,53.4741,53.7723,53.4215,53.6934,333016.5
2022-03-01 09:30:00,60.99,61.28,60.89,60.98,66603.0,53.4917,53.746,53.404,53.4829,66603.0
2022-03-01 09:40:00,60.94,60.99,60.68,60.85,19599.0,53.4478,53.4917,53.2198,53.3689,19599.0
2022-03-01 09:50:00,60.83,60.88,60.3,60.3,12345.0,53.3514,53.3952,52.8865,52.8865,12345.0
2022-03-01 10:00:00,60.37,60.47,60.09,60.1,22833.0,52.9479,53.0356,52.7023,52.7111,22833.0
2022-03-01 10:10:00,60.08,60.22,60.02,60.17,19197.0,52.6936,52.8164,52.6409,52.7725,19197.0
2022-03-01 10:20:00,60.17,60.18,59.84,59.93,20707.5,52.7725,52.7813,52.4831,52.562,20707.5
2022-03-01 10:30:00,59.91,59.93,59.71,59.71,90642.0,52.5445,52.562,52.3691,52.3691,90642.0
2022-03-01 10:40:00,59.71,60.04,59.68,60.03,41340.0,52.3691,52.6585,52.3427,52.6497,41340.0
2022-03-01 10:50:00,60.0,60.09,59.98,60.07,19197.0,52.6234,52.7023,52.6059,52.6848,19197.0
2022-03-01 11:00:00,60.01,60.22,59.96,60.07,16614.0,52.6322,52.8164,52.5883,52.6848,16614.0
2022-03-01 11:10:00,60.07,60.15,59.95,60.0,34392.0,52.6848,52.755,52.5796,52.6234,34392.0
2022-03-01 11:20:00,60.01,60.08,59.93,60.05,30498.0,52.6322,52.6936,52.562,52.6673,30498.0
2022-03-01 11:30:00,59.99,60.03,59.75,59.83,58368.0,52.6146,52.6497,52.4041,52.4743,58368.0
2022-03-01 11:40:00,59.83,59.86,59.41,59.47,28389.0,52.4743,52.5006,52.1059,52.1586,28389.0
2022-03-01 11:50:00,59.48,59.64,59.46,59.51,33636.0,52.1673,52.3077,52.1498,52.1936,33636.0
2022-03-01 12:00:00,59.52,59.55,59.36,59.43,42864.0,52.2024,52.2287,52.0621,52.1235,42864.0
2022-03-01 12:10:00,59.43,59.43,59.19,59.28,34162.5,52.1235,52.1235,51.913,51.9919,34162.5
2022-03-01 12:20:00,59.25,59.27,59.06,59.1,13834.5,51.9656,51.9832,51.799,51.8341,13834.5
2022-03-01 12:30:00,59.08,59.14,58.99,59.09,16954.5,51.8165,51.8691,51.7376,51.8253,16954.5
2022-03-01 12:40:00,59.1,59.28,59.07,59.28,10626.0,51.8341,51.9919,51.8077,51.9919,10626.0
2022-03-01 12:50:00,59.29,59.35,59.13,59.31,13246.5,52.0007,52.0533,51.8604,52.0182,13246.5
2022-03-01 13:00:00,59.27,59.51,59.27,59.33,34192.5,51.9832,52.1936,51.9832,52.0358,34192.5
2022-03-01 13:10:00,59.34,59.36,59.19,59.29,19006.5,52.0445,52.0621,51.913,52.0007,19006.5
2022-03-01 13:20:00,59.28,59.32,59.04,59.05,17536.5,51.9919,52.027,51.7814,51.7902,17536.5
2022-03-01 13:30:00,59.08,59.18,58.99,59.11,16641.0,51.8165,51.9042,51.7376,51.8428,16641.0
2022-03-01 13:40:00,59.11,59.19,59.04,59.1,18819.0,51.8428,51.913,51.7814,51.8341,18819.0
2022-03-01 13:50:00,59.1,59.23,59.09,59.13,17994.0,51.8341,51.9481,51.8253,51.8604,17994.0
2022-03-01 14:00:00,59.15,59.17,59.04,59.11,14577.0,51.8779,51.8954,51.7814,51.8428,14577.0
2022-03-01 14:10:00,59.07,59.36,59.03,59.36,95941.5,51.8077,52.0621,51.7727,52.0621,95941.5
2022-03-01 14:20:00,59.35,59.61,59.34,59.56,18943.5,52.0533,52.2814,52.0445,52.2375,18943.5
2022-03-01 14:30:00,59.59,59.79,59.55,59.79,18162.0,52.2638,52.4392,52.2287,52.4392,18162.0
2022-03-01 14:40:00,59.79,59.89,59.69,59.7,20020.5,52.4392,52.5269,52.3515,52.3603,20020.5
2022-03-01 14:50:00,59.67,59.69,59.58,59.67,24543.0,52.334,52.3515,52.255,52.334,24543.0
2022-03-01 15:00:00,59.59,59.95,59.59,59.85,21192.0,52.2638,52.5796,52.2638,52.4918,21192.0
2022-03-01 15:10:00,59.84,59.86,59.59,59.67,18250.5,52.4831,52.5006,52.2638,52.334,18250.5
2022-03-01 15:20:00,59.65,59.79,59.65,59.71,38922.0,52.3164,52.4392,52.3164,52.3691,38922.0
2022-03-01 15:30:00,59.69,59.69,59.55,59.63,107589.0,52.3515,52.3515,52.2287,52.2989,107589.0
2022-03-01 15:40:00,59.61,59.69,59.32,59.32,69861.0,52.2814,52.3515,52.027,52.027,69861.0
2022-03-01 15:50:00,59.29,59.57,59.21,59.53,340503.0,52.0007,52.2463,51.9305,52.2112,340503.0
2022-03-02 09:30:00,59.83,60.07,59.83,59.94,66897.0,52.4743,52.6848,52.4743,52.5708,66897.0
2022-03-02 09:40:00,59.97,60.09,59.69,60.09,59166.0,52.5971,52.7023,52.3515,52.7023,59166.0
2022-03-02 09:50:00,60.12,60.19,60.03,60.13,29158.5,52.7287,52.79,52.6497,52.7374,29158.5
2022-03-02 10:00:00,60.16,60.29,59.84,59.91,34863.0,52.7637,52.8778,52.4831,52.5445,34863.0
2022-03-02 10:10:00,59.87,60.05,59.86,59.97,25440.0,52.5094,52.6673,52.5006,52.5971,25440.0
2022-03-02 10:20:00,59.99,60.27,59.83,60.17,25377.0,52.6146,52.8602,52.4743,52.7725,25377.0
2022-03-02 10:30:00,60.25,60.44,60.04,60.26,27655.5,52.8427,53.0093,52.6585,52.8514,27655.5
2022-03-02 10:40:00,60.28,60.38,60.03,60.13,58675.5,52.869,52.9567,52.6497,52.7374,58675.5
2022-03-02 10:50:00,60.11,60.39,60.01,60.39,41787.0,52.7199,52.9655,52.6322,52.9655,41787.0
2022-03-02 11:00:00,60.39,60.69,60.37,60.62,39094.5,52.9655,53.2286,52.9479,53.1672,39094.5
2022-03-02 11:10:00,60.63,60.8,60.55,60.72,17256.0,53.176,53.3251,53.1058,53.2549,17256.0
2022-03-02 11:20:00,60.71,60.89,60.65,60.83,20097.0,53.2461,53.404,53.1935,53.3514,20097.0
2022-03-02 11:30:00,60.85,61.02,60.77,60.85,21979.5,53.3689,53.518,53.2987,53.3689,21979.5
2022-03-02 11:40:00,60.88,60.91,60.75,60.84,21055.5,53.3952,53.4215,53.2812,53.3601,21055.5
2022-03-02 11:50:00,60.84,60.88,60.77,60.79,17298.0,53.3601,53.3952,53.2987,53.3163,17298.0
2022-03-02 12:00:00,60.75,60.82,60.6,60.66,26662.5,53.2812,53.3426,53.1496,53.2023,26662.5
2022-03-02 12:10:00,60.68,60.71,60.51,60.65,62200.5,53.2198,53.2461,53.0707,53.1935,62200.5
2022-03-02 12:20:00,60.65,60.86,60.5,60.86,31977.0,53.1935,53.3777,53.0619,53.3777,31977.0
2022-03-02 12:30:00,60.83,60.97,60.83,60.97,21049.5,53.3514,53.4741,53.3514,53.4741,21049.5
2022-03-02 12:40:00,60.97,60.97,60.82,60.87,13485.0,53.4741,53.4741,53.3426,53.3864,13485.0
2022-03-02 12:50:00,60.92,61.16,60.85,61.14,23214.0,53.4303,53.6408,53.3689,53.6232,23214.0
2022-03-02 13:00:00,61.14,61.19,61.1,61.13,19141.5,53.6232,53.6671,53.5882,53.6145,19141.5
2022-03-02 13:10:00,61.13,61.17,61.03,61.03,20065.5,53.6145,53.6496,53.5268,53.5268,20065.5
2022-03-02 13:20:00,61.05,61.13,61.05,61.12,14200.5,53.5443,53.6145,53.5443,53.6057,14200.5
2022-03-02 13:30:00,61.13,61.38,61.1,61.37,29208.0,53.6145,53.8337,53.5882,53.825,29208.0
2022-03-02 13:40:00,61.38,61.39,61.25,61.27,30826.5,53.8337,53.8425,53.7197,53.7373,30826.5
2022-03-02 13:50:00,61.29,61.45,61.29,61.35,29079.0,53.7548,53.8951,53.7548,53.8074,29079.0
2022-03-02 14:00:00,61.38,61.38,61.33,61.33,15666.0,53.8337,53.8337,53.7899,53.7899,15666.0
2022-03-02 14:10:00,61.31,61.37,61.22,61.23,22644.0,53.7723,53.825,53.6934,53.7022,22644.0
2022-03-02 14:20:00,61.24,61.25,61.0,61.05,52875.0,53.711,53.7197,53.5005,53.5443,52875.0
2022-03-02 14:30:00,61.05,61.25,61.01,61.19,38080.5,53.5443,53.7197,53.5092,53.6671,38080.5
2022-03-02 14:40:00,61.2,61.23,61.09,61.14,43479.0,53.6759,53.7022,53.5794,53.6232,43479.0
2022-03-02 14:50:00,61.16,61.22,61.01,61.04,39162.0,53.6408,53.6934,53.5092,53.5355,39162.0
2022-03-02 15:00:00,61.03,61.09,60.97,61.05,64218.0,53.5268,53.5794,53.4741,53.5443,64218.0
2022-03-02 15:10:00,61.05,61.19,61.05,61.19,142458.0,53.5443,53.6671,53.5443,53.6671,142458.0
2022-03-02 15:20:00,61.18,61.31,61.11,61.24,110085.0,53.6583,53.7723,53.5969,53.711,110085.0
2022-03-02 15:30:00,61.25,61.35,61.23,61.25,80985.0,53.7197,53.8074,53.7022,53.7197,80985.0
2022-03-02 15:40:00,61.25,61.29,61.15,61.29,74806.5,53.7197,53.7548,53.632,53.7548,74806.5
2022-03-02 15:50:00,61.29,61.36,60.97,61.07,278113.5,53.7548,53.8162,53.4741,53.5619,278113.5
2022-03-03 09:30:00,61.3,61.59,61.17,61.48,36850.5,53.7636,54.0179,53.6496,53.9214,36850.5
2022-03-03 09:40:00,61.53,61.8,61.51,61.61,23463.0,53.9653,54.2021,53.9478,54.0355,23463.0
2022-03-03 09:50:00,61.62,61.65,61.36,61.44,35191.5,54.0442,54.0705,53.8162,53.8864,35191.5
2022-03-03 10:00:00,61.41,61.49,61.11,61.21,39972.0,53.8601,53.9302,53.5969,53.6846,39972.0
2022-03-03 10:10:00,61.32,61.39,61.2,61.26,11701.5,53.7811,53.8425,53.6759,53.7285,11701.5
2022-03-03 10:20:00,61.29,61.32,61.16,61.27,7921.5,53.7548,53.7811,53.6408,53.7373,7921.5
2022-03-03 10:30:00,61.26,61.29,61.03,61.03,8997.0,53.7285,53.7548,53.5268,53.5268,8997.0
2022-03-03 10:40:00,61.01,61.08,60.8,60.84,16848.0,53.5092,53.5706,53.3251,53.3601,16848.0
2022-03-03 10:50:00,60.86,60.92,60.63,60.63,21534.0,53.3777,53.4303,53.176,53.176,21534.0
2022-03-03 11:00:00,60.63,60.67,60.55,60.61,18648.0,53.176,53.211,53.1058,53.1584,18648.0
2022-03-03 11:10:00,60.65,60.69,60.43,60.53,23608.5,53.1935,53.2286,53.0005,53.0882,23608.5
2022-03-03 11:20:00,60.55,60.69,60.51,60.69,12970.5,53.1058,53.2286,53.0707,53.2286,12970.5
2022-03-03 11:30:00,60.69,60.76,60.66,60.76,19354.5,53.2286,53.29,53.2023,53.29,19354.5
2022-03-03 11:40:00,60.77,60.89,60.73,60.8,9358.5,53.2987,53.404,53.2637,53.3251,9358.5
2022-03-03 11:50:00,60.8,60.89,60.67,60.81,18409.5,53.3251,53.404,53.211,53.3338,18409.5
2022-03-03 12:00:00,60.79,60.9,60.75,60.9,18325.5,53.3163,53.4128,53.2812,53.4128,18325.5
2022-03-03 12:10:00,60.88,60.93,60.81,60.81,14500.5,53.3952,53.4391,53.3338,53.3338,14500.5
2022-03-03 12:20:00,60.78,60.81,60.63,60.65,21382.5,53.3075,53.3338,53.176,53.1935,21382.5
2022-03-03 12:30:00,60.67,61.13,60.65,60.97,21603.0,53.211,53.6145,53.1935,53.4741,21603.0
2022-03-03 12:40:00,60.95,60.98,60.91,60.94,11409.0,53.4566,53.4829,53.4215,53.4478,11409.0
2022-03-03 12:50:00,60.93,61.07,60.93,61.06,15841.5,53.4391,53.5619,53.4391,53.5531,15841.5
2022-03-03 13:00:00,61.03,61.12,60.99,60.99,13371.0,53.5268,53.6057,53.4917,53.4917,13371.0
2022-03-03 13:10:00,61.01,61.05,60.97,60.98,9408.0,53.5092,53.5443,53.4741,53.4829,9408.0
2022-03-03 13:20:00,60.99,61.01,60.93,60.99,14487.0,53.4917,53.5092,53.4391,53.4917,14487.0
2022-03-03 13:30:00,60.99,61.01,60.83,60.99,10756.5,53.4917,53.5092,53.3514,53.4917,10756.5
2022-03-03 13:40:00,61.01,61.03,60.93,61.03,11056.5,53.5092,53.5268,53.4391,53.5268,11056.5
2022-03-03 13:50:00,61.05,61.12,61.03,61.03,12391.5,53.5443,53.6057,53.5268,53.5268,12391.5
2022-03-03 14:00:00,61.03,61.11,60.93,60.97,61960.5,53.5268,53.5969,53.4391,53.4741,61960.5
2022-03-03 14:10:00,60.98,61.21,60.97,61.21,18294.0,53.4829,53.6846,53.4741,53.6846,18294.0
2022-03-03 14:20:00,61.18,61.19,61.07,61.1,13039.5,53.6583,53.6671,53.5619,53.5882,13039.5
2022-03-03 14:30:00,61.1,61.13,61.07,61.11,10345.5,53.5882,53.6145,53.5619,53.5969,10345.5
2022-03-03 14:40:00,61.11,61.13,60.95,60.95,21342.0,53.5969,53.6145,53.4566,53.4566,21342.0
2022-03-03 14:50:00,60.96,60.97,60.87,60.95,18271.5,53.4654,53.4741,53.3864,53.4566,18271.5
2022-03-03 15:00:00,60.94,60.94,60.83,60.87,23068.5,53.4478,53.4478,53.3514,53.3864,23068.5
2022-03-03 15:10:00,60.87,61.02,60.84,60.99,25894.5,53.3864,53.518,53.3601,53.4917,25894.5
2022-03-03 15:20:00,61.0,61.13,60.91,61.13,32832.0,53.5005,53.6145,53.4215,53.6145,32832.0
2022-03-03 15:30:00,61.13,61.13,60.93,61.05,48424.5,53.6145,53.6145,53.4391,53.5443,48424.5
2022-03-03 15:40:00,61.02,61.08,60.92,61.01,72786.0,53.518,53.5706,53.4303,53.5092,72786.0
2022-03-03 15:50:00,60.99,61.15,60.89,61.13,294469.5,53.4917,53.632,53.404,53.6145,294469.5
2022-03-04 09:30:00,60.63,60.63,59.8,60.17,51705.0,53.176,53.176,52.448,52.7725,51705.0
2022-03-04 09:40:00,60.17,60.17,59.65,59.65,40738.5,52.7725,52.7725,52.3164,52.3164,40738.5
2022-03-04 09:50:00,59.65,59.77,59.53,59.77,99807.0,52.3164,52.4217,52.2112,52.4217,99807.0
2022-03-04 10:00:00,59.79,59.86,59.28,59.3,53961.0,52.4392,52.5006,51.9919,52.0095,53961.0
2022-03-04 10:10:00,59.33,59.39,58.78,58.85,69981.0,52.0358,52.0884,51.5534,51.6148,69981.0
2022-03-04 10:20:00,58.91,59.03,58.7,58.8,65454.0,51.6674,51.7727,51.4832,51.5709,65454.0
2022-03-04 10:30:00,58.87,58.88,58.47,58.47,75813.0,51.6323,51.6411,51.2815,51.2815,75813.0
2022-03-04 10:40:00,58.47,58.53,58.29,58.39,78717.0,51.2815,51.3341,51.1236,51.2113,78717.0
2022-03-04 10:50:00,58.37,58.59,58.35,58.55,93499.5,51.1938,51.3868,51.1763,51.3517,93499.5
2022-03-04 11:00:00,58.55,58.61,58.39,58.51,32818.5,51.3517,51.4043,51.2113,51.3166,32818.5
2022-03-04 11:10:00,58.51,58.71,58.38,58.67,61080.0,51.3166,51.492,51.2026,51.4569,61080.0
2022-03-04 11:20:00,58.6,58.7,58.55,58.62,33421.5,51.3955,51.4832,51.3517,51.4131,33421.5
2022-03-04 11:30:00,58.61,58.64,58.38,58.6,38218.5,51.4043,51.4306,51.2026,51.3955,38218.5
2022-03-04 11:40:00,58.59,58.67,58.41,58.43,23340.0,51.3868,51.4569,51.2289,51.2464,23340.0
2022-03-04 11:50:00,58.41,58.41,58.25,58.37,52219.5,51.2289,51.2289,51.0886,51.1938,52219.5
2022-03-04 12:00:00,58.39,58.41,58.29,58.39,41712.0,51.2113,51.2289,51.1236,51.2113,41712.0
2022-03-04 12:10:00,58.4,58.49,58.25,58.25,33775.5,51.2201,51.299,51.0886,51.0886,33775.5
2022-03-04 12:20:00,58.27,58.3,58.07,58.2,51765.0,51.1061,51.1324,50.9307,51.0447,51765.0
2022-03-04 12:30:00,58.22,58.38,58.19,58.31,33109.5,51.0622,51.2026,51.0359,51.1412,33109.5
2022-03-04 12:40:00,58.35,58.41,58.28,58.36,30100.5,51.1763,51.2289,51.1149,51.185,30100.5
2022-03-04 12:50:00,58.36,58.56,58.29,58.47,50257.5,51.185,51.3604,51.1236,51.2815,50257.5
2022-03-04 13:00:00,58.47,58.59,58.47,58.57,42580.5,51.2815,51.3868,51.2815,51.3692,42580.5
2022-03-04 13:10:00,58.59,58.59,58.32,58.37,21861.0,51.3868,51.3868,51.1499,51.1938,21861.0
2022-03-04 13:20:00,58.39,58.45,58.35,58.39,33319.5,51.2113,51.264,51.1763,51.2113,33319.5
2022-03-04 13:30:00,58.4,58.47,58.37,58.45,22458.0,51.2201,51.2815,51.1938,51.264,22458.0
2022-03-04 13:40:00,58.43,58.43,58.11,58.25,39138.0,51.2464,51.2464,50.9658,51.0886,39138.0
2022-03-04 13:50:00,58.27,58.33,58.23,58.23,29838.0,51.1061,51.1587,51.071,51.071,29838.0
2022-03-04 14:00:00,58.26,58.31,58.06,58.13,82206.0,51.0973,51.1412,50.9219,50.9833,82206.0
2022-03-04 14:10:00,58.13,58.33,58.02,58.31,61288.5,50.9833,51.1587,50.8868,51.1412,61288.5
2022-03-04 14:20:00,58.32,58.61,58.31,58.51,38728.5,51.1499,51.4043,51.1412,51.3166,38728.5
2022-03-04 14:30:00,58.5,58.54,58.34,58.44,43597.5,51.3078,51.3429,51.1675,51.2552,43597.5
2022-03-04 14:40:00,58.41,58.41,58.26,58.29,47316.0,51.2289,51.2289,51.0973,51.1236,47316.0
2022-03-04 14:50:00,58.27,58.45,58.27,58.37,50832.0,51.1061,51.264,51.1061,51.1938,50832.0
2022-03-04 15:00:00,58.39,58.49,58.33,58.35,79416.0,51.2113,51.299,51.1587,51.1763,79416.0
2022-03-04 15:10:00,58.35,58.4,58.29,58.33,60900.0,51.1763,51.2201,51.1236,51.1587,60900.0
2022-03-04 15:20:00,58.31,58.57,58.27,58.49,93453.0,51.1412,51.3692,51.1061,51.299,93453.0
2022-03-04 15:30:00,58.51,58.53,58.34,58.44,69913.5,51.3166,51.3341,51.1675,51.2552,69913.5
2022-03-04 15:40:00,58.44,58.61,58.43,58.53,100105.5,51.2552,51.4043,51.2464,51.3341,100105.5
2022-03-04 15:50:00,58.54,58.68,58.46,58.64,326026.5,51.3429,51.4657,51.2727,51.4306,326026.5
2022-03-07 09:30:00,58.53,58.62,58.01,58.01,71997.0,51.3341,51.4131,50.8781,50.8781,71997.0
2022-03-07 09:40:00,58.06,58.33,57.95,57.99,25015.5,50.9219,51.1587,50.8254,50.8605,25015.5
2022-03-07 09:50:00,58.0,58.29,57.89,58.0,14905.5,50.8693,51.1236,50.7728,50.8693,14905.5
2022-03-07 10:00:00,58.04,58.41,58.0,58.39,23929.5,50.9044,51.2289,50.8693,51.2113,23929.5
2022-03-07 10:10:00,58.35,58.51,58.13,58.39,59632.5,51.1763,51.3166,50.9833,51.2113,59632.5
2022-03-07 10:20:00,58.41,58.52,57.88,57.97,77488.5,51.2289,51.3254,50.764,50.843,77488.5
2022-03-07 10:30:00,57.91,58.05,57.85,57.85,77632.5,50.7904,50.9131,50.7377,50.7377,77632.5
2022-03-07 10:40:00,57.87,57.87,57.6,57.75,83275.5,50.7553,50.7553,50.5185,50.65,83275.5
2022-03-07 10:50:00,57.73,57.8,57.59,57.77,38581.5,50.6325,50.6939,50.5097,50.6676,38581.5
2022-03-07 11:00:00,57.78,57.94,57.75,57.81,46032.0,50.6763,50.8167,50.65,50.7027,46032.0
2022-03-07 11:10:00,57.77,57.82,57.63,57.63,31750.5,50.6676,50.7114,50.5448,50.5448,31750.5
2022-03-07 11:20:00,57.64,57.67,57.55,57.56,15667.5,50.5536,50.5799,50.4746,50.4834,15667.5
2022-03-07 11:30:00,57.55,57.55,57.26,57.27,34722.0,50.4746,50.4746,50.2203,50.229,34722.0
2022-03-07 11:40:00,57.25,57.28,57.01,57.01,47302.5,50.2115,50.2378,50.001,50.001,47302.5
2022-03-07 11:50:00,57.01,57.01,56.67,56.68,41829.0,50.001,50.001,49.7028,49.7116,41829.0
2022-03-07 12:00:00,56.67,56.77,56.59,56.69,41695.5,49.7028,49.7905,49.6326,49.7203,41695.5
2022-03-07 12:10:00,56.71,56.73,56.46,56.47,24913.5,49.7379,49.7554,49.5186,49.5274,24913.5
2022-03-07 12:20:00,56.49,56.55,56.28,56.51,33901.5,49.5449,49.5976,49.3608,49.5625,33901.5
2022-03-07 12:30:00,56.51,56.58,56.41,56.51,41076.0,49.5625,49.6239,49.4748,49.5625,41076.0
2022-03-07 12:40:00,56.56,56.73,56.51,56.71,23871.0,49.6063,49.7554,49.5625,49.7379,23871.0
2022-03-07 12:50:00,56.68,56.79,56.49,56.6,28455.0,49.7116,49.8081,49.5449,49.6414,28455.0
2022-03-07 13:00:00,56.57,56.8,56.57,56.67,26026.5,49.6151,49.8168,49.6151,49.7028,26026.5
2022-03-07 13:10:00,56.65,56.66,56.45,56.45,16821.0,49.6853,49.694,49.5099,49.5099,16821.0
2022-03-07 13:20:00,56.44,56.62,56.42,56.54,41436.0,49.5011,49.659,49.4835,49.5888,41436.0
2022-03-07 13:30:00,56.56,56.65,56.41,56.54,28170.0,49.6063,49.6853,49.4748,49.5888,28170.0
2022-03-07 13:40:00,56.52,56.58,56.23,56.23,21108.0,49.5712,49.6239,49.3169,49.3169,21108.0
2022-03-07 13:50:00,56.25,56.3,56.21,56.27,24117.0,49.3344,49.3783,49.2994,49.352,24117.0
2022-03-07 14:00:00,56.27,56.45,56.17,56.43,26146.5,49.352,49.5099,49.2643,49.4923,26146.5
2022-03-07 14:10:00,56.43,56.48,56.35,56.45,27993.0,49.4923,49.5362,49.4221,49.5099,27993.0
2022-03-07 14:20:00,56.45,56.45,56.27,56.37,25243.5,49.5099,49.5099,49.352,49.4397,25243.5
2022-03-07 14:30:00,56.37,56.39,56.31,56.39,23943.0,49.4397,49.4572,49.3871,49.4572,23943.0
2022-03-07 14:40:00,56.39,56.43,56.22,56.31,23808.0,49.4572,49.4923,49.3081,49.3871,23808.0
2022-03-07 14:50:00,56.29,56.36,56.17,56.23,23562.0,49.3695,49.4309,49.2643,49.3169,23562.0
2022-03-07 15:00:00,56.26,56.29,56.11,56.13,25168.5,49.3432,49.3695,49.2117,49.2292,25168.5
2022-03-07 15:10:00,56.12,56.15,55.95,55.95,33316.5,49.2204,49.2467,49.0713,49.0713,33316.5
2022-03-07 15:20:00,55.98,56.0,55.83,55.95,104293.5,49.0976,49.1152,48.9661,49.0713,104293.5
2022-03-07 15:30:00,55.95,55.95,55.74,55.74,70798.5,49.0713,49.0713,48.8871,48.8871,70798.5
2022-03-07 15:40:00,55.74,55.82,55.54,55.54,111262.5,48.8871,48.9573,48.7117,48.7117,111262.5
2022-03-07 15:50:00,55.53,55.61,55.31,55.45,420738.0,48.703,48.7731,48.51,48.6328,420738.0
2022-03-08 09:30:00,55.87,56.27,55.81,55.89,79852.5,49.0012,49.352,48.9485,49.0187,79852.5
2022-03-08 09:40:00,55.87,56.41,55.65,56.21,54139.5,49.0012,49.4748,48.8082,49.2994,54139.5
2022-03-08 09:50:00,56.21,56.28,56.05,56.17,40369.5,49.2994,49.3608,49.159,49.2643,40369.5
2022-03-08 10:00:00,56.11,56.11,55.81,55.85,35779.5,49.2117,49.2117,48.9485,48.9836,35779.5
2022-03-08 10:10:00,55.87,56.15,55.78,56.13,55663.5,49.0012,49.2467,48.9222,49.2292,55663.5
2022-03-08 10:20:00,56.19,56.19,55.93,56.11,35833.5,49.2818,49.2818,49.0538,49.2117,35833.5
2022-03-08 10:30:00,56.16,56.3,56.01,56.13,27196.5,49.2555,49.3783,49.1239,49.2292,27196.5
2022-03-08 10:40:00,56.18,56.46,56.17,56.27,179536.5,49.273,49.5186,49.2643,49.352,179536.5
2022-03-08 10:50:00,56.28,56.54,56.21,56.38,44554.5,49.3608,49.5888,49.2994,49.4485,44554.5
2022-03-08 11:00:00,56.39,56.4,56.01,56.14,23731.5,49.4572,49.466,49.1239,49.238,23731.5
2022-03-08 11:10:00,56.11,56.41,56.09,56.41,26857.5,49.2117,49.4748,49.1941,49.4748,26857.5
2022-03-08 11:20:00,56.38,56.43,56.09,56.23,30468.0,49.4485,49.4923,49.1941,49.3169,30468.0
2022-03-08 11:30:00,56.18,56.2,55.87,55.92,54193.5,49.273,49.2906,49.0012,49.045,54193.5
2022-03-08 11:40:00,55.92,56.13,55.71,56.06,26106.0,49.045,49.2292,48.8608,49.1678,26106.0
2022-03-08 11:50:00,56.03,56.21,56.0,56.09,29493.0,49.1415,49.2994,49.1152,49.1941,29493.0
2022-03-08 12:00:00,56.14,56.34,56.05,56.25,101341.5,49.238,49.4134,49.159,49.3344,101341.5
2022-03-08 12:10:00,56.26,56.79,56.26,56.74,102340.5,49.3432,49.8081,49.3432,49.7642,102340.5
2022-03-08 12:20:00,56.73,56.92,56.64,56.89,101355.0,49.7554,49.9221,49.6765,49.8958,101355.0
2022-03-08 12:30:00,56.92,57.0,56.73,56.98,81627.0,49.9221,49.9922,49.7554,49.9747,81627.0
2022-03-08 12:40:00,56.95,56.99,56.75,56.86,38088.0,49.9484,49.9835,49.773,49.8694,38088.0
2022-03-08 12:50:00,56.82,57.07,56.75,56.98,40906.5,49.8344,50.0536,49.773,49.9747,40906.5
2022-03-08 13:00:00,56.96,57.51,56.95,57.49,33123.0,49.9572,50.4395,49.9484,50.422,33123.0
2022-03-08 13:10:00,57.51,57.62,57.45,57.53,46168.5,50.4395,50.536,50.3869,50.4571,46168.5
2022-03-08 13:20:00,57.53,57.53,57.07,57.09,36744.0,50.4571,50.4571,50.0536,50.0712,36744.0
2022-03-08 13:30:00,57.06,57.06,56.71,56.93,30247.5,50.0449,50.0449,49.7379,49.9308,30247.5
2022-03-08 13:40:00,56.92,57.04,56.83,56.99,23304.0,49.9221,50.0273,49.8431,49.9835,23304.0
2022-03-08 13:50:00,56.99,57.02,56.73,56.75,18442.5,49.9835,50.0098,49.7554,49.773,18442.5
2022-03-08 14:00:00,56.73,56.75,56.52,56.63,56830.5,49.7554,49.773,49.5712,49.6677,56830.5
2022-03-08 14:10:00,56.6,56.6,56.39,56.44,23118.0,49.6414,49.6414,49.4572,49.5011,23118.0
2022-03-08 14:20:00,56.43,56.73,56.31,56.67,19221.0,49.4923,49.7554,49.3871,49.7028,19221.0
2022-03-08 14:30:00,56.67,56.73,56.49,56.57,32679.0,49.7028,49.7554,49.5449,49.6151,32679.0
2022-03-08 14:40:00,56.56,56.74,56.45,56.72,32100.0,49.6063,49.7642,49.5099,49.7467,32100.0
2022-03-08 14:50:00,56.74,56.77,56.45,56.54,40779.0,49.7642,49.7905,49.5099,49.5888,40779.0
2022-03-08 15:00:00,56.54,56.77,56.51,56.61,39088.5,49.5888,49.7905,49.5625,49.6502,39088.5
2022-03-08 15:10:00,56.63,56.63,56.37,56.37,31308.0,49.6677,49.6677,49.4397,49.4397,31308.0
2022-03-08 15:20:00,56.37,56.37,56.04,56.05,43492.5,49.4397,49.4397,49.1503,49.159,43492.5
2022-03-08 15:30:00,56.05,56.07,55.81,55.95,46966.5,49.159,49.1766,48.9485,49.0713,46966.5
2022-03-08 15:40:00,55.97,55.99,55.71,55.73,79054.5,49.0889,49.1064,48.8608,48.8784,79054.5
2022-03-08 15:50:00,55.7,55.99,55.52,55.64,318628.5,48.8521,49.1064,48.6942,48.7994,318628.5
2022-03-09 09:30:00,56.75,57.39,56.55,57.3,152151.0,49.773,50.3343,49.5976,50.2554,152151.0
2022-03-09 09:40:00,57.39,57.63,57.28,57.43,75606.0,50.3343,50.5448,50.2378,50.3694,75606.0
2022-03-09 09:50:00,57.43,57.46,57.13,57.24,40503.0,50.3694,50.3957,50.1063,50.2027,40503.0
2022-03-09 10:00:00,57.28,57.61,57.2,57.55,77307.0,50.2378,50.5272,50.1676,50.4746,77307.0
2022-03-09 10:10:00,57.53,57.71,57.51,57.64,69367.5,50.4571,50.6149,50.4395,50.5536,69367.5
2022-03-09 10:20:00,57.66,57.85,57.61,57.69,54928.5,50.5711,50.7377,50.5272,50.5974,54928.5
2022-03-09 10:30:00,57.69,57.86,57.41,57.83,70725.0,50.5974,50.7465,50.3518,50.7202,70725.0
2022-03-09 10:40:00,57.83,57.97,57.83,57.91,57259.5,50.7202,50.843,50.7202,50.7904,57259.5
2022-03-09 10:50:00,57.9,58.61,57.88,58.51,90336.0,50.7816,51.4043,50.764,51.3166,90336.0
2022-03-09 11:00:00,58.52,58.56,58.14,58.17,82972.5,51.3254,51.3604,50.9921,51.0184,82972.5
2022-03-09 11:10:00,58.13,58.2,58.03,58.15,32658.0,50.9833,51.0447,50.8956,51.0008,32658.0
2022-03-09 11:20:00,58.12,58.27,58.03,58.07,29545.5,50.9745,51.1061,50.8956,50.9307,29545.5
2022-03-09 11:30:00,58.09,58.33,58.05,58.26,38083.5,50.9482,51.1587,50.9131,51.0973,38083.5
2022-03-09 11:40:00,58.26,58.37,58.25,58.32,42151.5,51.0973,51.1938,51.0886,51.1499,42151.5
2022-03-09 11:50:00,58.29,58.37,58.13,58.35,26662.5,51.1236,51.1938,50.9833,51.1763,26662.5
2022-03-09 12:00:00,58.36,58.45,58.27,58.33,40026.0,51.185,51.264,51.1061,51.1587,40026.0
2022-03-09 12:10:00,58.37,58.54,58.34,58.46,30657.0,51.1938,51.3429,51.1675,51.2727,30657.0
2022-03-09 12:20:00,58.47,58.61,58.44,58.51,18903.0,51.2815,51.4043,51.2552,51.3166,18903.0
2022-03-09 12:30:00,58.53,58.86,58.51,58.79,25149.0,51.3341,51.6236,51.3166,51.5622,25149.0
2022-03-09 12:40:00,58.79,58.81,58.53,58.65,26335.5,51.5622,51.5797,51.3341,51.4394,26335.5
2022-03-09 12:50:00,58.65,58.77,58.64,58.69,27709.5,51.4394,51.5446,51.4306,51.4745,27709.5
2022-03-09 13:00:00,58.68,58.69,58.47,58.59,25375.5,51.4657,51.4745,51.2815,51.3868,25375.5
2022-03-09 13:10:00,58.59,58.77,58.59,58.67,30954.0,51.3868,51.5446,51.3868,51.4569,30954.0
2022-03-09 13:20:00,58.65,58.69,58.59,58.61,24178.5,51.4394,51.4745,51.3868,51.4043,24178.5
2022-03-09 13:30:00,58.61,58.63,58.48,58.53,28285.5,51.4043,51.4218,51.2903,51.3341,28285.5
2022-03-09 13:40:00,58.55,58.55,58.29,58.39,39576.0,51.3517,51.3517,51.1236,51.2113,39576.0
2022-03-09 13:50:00,58.37,58.4,58.21,58.33,27916.5,51.1938,51.2201,51.0535,51.1587,27916.5
2022-03-09 14:00:00,58.34,58.49,58.29,58.33,15390.0,51.1675,51.299,51.1236,51.1587,15390.0
2022-03-09 14:10:00,58.31,58.42,58.28,58.37,16246.5,51.1412,51.2377,51.1149,51.1938,16246.5
2022-03-09 14:20:00,58.39,58.45,58.33,58.35,13335.0,51.2113,51.264,51.1587,51.1763,13335.0
2022-03-09 14:30:00,58.36,58.4,58.33,58.36,23473.5,51.185,51.2201,51.1587,51.185,23473.5
2022-03-09 14:40:00,58.37,58.39,58.2,58.22,19695.0,51.1938,51.2113,51.0447,51.0622,19695.0
2022-03-09 14:50:00,58.22,58.33,58.15,58.23,18766.5,51.0622,51.1587,51.0008,51.071,18766.5
2022-03-09 15:00:00,58.23,58.48,58.23,58.44,30915.0,51.071,51.2903,51.071,51.2552,30915.0
2022-03-09 15:10:00,58.45,58.65,58.41,58.46,62443.5,51.264,51.4394,51.2289,51.2727,62443.5
2022-03-09 15:20:00,58.46,58.54,58.43,58.47,32580.0,51.2727,51.3429,51.2464,51.2815,32580.0
2022-03-09 15:30:00,58.47,58.51,58.35,58.36,57331.5,51.2815,51.3166,51.1763,51.185,57331.5
2022-03-09 15:40:00,58.36,58.46,58.27,58.3,79212.0,51.185,51.2727,51.1061,51.1324,79212.0
2022-03-09 15:50:00,58.33,58.43,58.11,58.17,471531.0,51.1587,51.2464,50.9658,51.0184,471531.0
2022-03-10 09:30:00,57.2,57.42,56.85,57.07,88789.5,50.1676,50.3606,49.8607,50.0536,88789.5
2022-03-10 09:40:00,57.07,57.19,56.63,56.67,36393.0,50.0536,50.1589,49.6677,49.7028,36393.0
2022-03-10 09:50:00,56.65,57.15,56.51,57.06,24921.0,49.6853,50.1238,49.5625,50.0449,24921.0
2022-03-10 10:00:00,57.11,57.14,56.9,57.07,11335.5,50.0887,50.115,49.9045,50.0536,11335.5
2022-03-10 10:10:00,57.16,57.41,57.09,57.36,80137.5,50.1326,50.3518,50.0712,50.308,80137.5
2022-03-10 10:20:00,57.29,57.34,57.15,57.27,28696.5,50.2466,50.2904,50.1238,50.229,28696.5
2022-03-10 10:30:00,57.28,57.37,57.05,57.17,27268.5,50.2378,50.3167,50.0361,50.1413,27268.5
2022-03-10 10:40:00,57.12,57.3,57.12,57.27,9547.5,50.0975,50.2554,50.0975,50.229,9547.5
2022-03-10 10:50:00,57.26,57.27,56.93,56.98,10267.5,50.2203,50.229,49.9308,49.9747,10267.5
2022-03-10 11:00:00,56.93,57.04,56.79,57.02,23254.5,49.9308,50.0273,49.8081,50.0098,23254.5
2022-03-10 11:10:00,56.99,57.31,56.96,57.25,27994.5,49.9835,50.2641,49.9572,50.2115,27994.5
2022-03-10 11:20:00,57.23,57.3,57.17,57.25,29419.5,50.194,50.2554,50.1413,50.2115,29419.5
2022-03-10 11:30:00,57.28,57.35,57.22,57.28,17620.5,50.2378,50.2992,50.1852,50.2378,17620.5
2022-03-10 11:40:00,57.28,57.36,57.19,57.25,16743.0,50.2378,50.308,50.1589,50.2115,16743.0
2022-03-10 11:50:00,57.25,57.29,57.2,57.25,13231.5,50.2115,50.2466,50.1676,50.2115,13231.5
2022-03-10 12:00:00,57.23,57.25,57.12,57.16,11896.5,50.194,50.2115,50.0975,50.1326,11896.5
2022-03-10 12:10:00,57.17,57.24,57.01,57.02,16174.5,50.1413,50.2027,50.001,50.0098,16174.5
2022-03-10 12:20:00,57.01,57.17,57.01,57.03,12486.0,50.001,50.1413,50.001,50.0185,12486.0
2022-03-10 12:30:00,57.05,57.06,56.95,57.0,11944.5,50.0361,50.0449,49.9484,49.9922,11944.5
2022-03-10 12:40:00,57.03,57.17,56.97,57.17,11238.0,50.0185,50.1413,49.9659,50.1413,11238.0
2022-03-10 12:50:00,57.13,57.25,57.07,57.23,14179.5,50.1063,50.2115,50.0536,50.194,14179.5
2022-03-10 13:00:00,57.21,57.23,57.12,57.22,15301.5,50.1764,50.194,50.0975,50.1852,15301.5
2022-03-10 13:10:00,57.23,57.43,57.23,57.41,14851.5,50.194,50.3694,50.194,50.3518,14851.5
2022-03-10 13:20:00,57.39,57.44,57.3,57.31,23752.5,50.3343,50.3781,50.2554,50.2641,23752.5
2022-03-10 13:30:00,57.29,57.31,57.16,57.2,53215.5,50.2466,50.2641,50.1326,50.1676,53215.5
2022-03-10 13:40:00,57.23,57.54,57.21,57.54,45078.0,50.194,50.4658,50.1764,50.4658,45078.0
2022-03-10 13:50:00,57.51,57.51,57.37,57.41,26433.0,50.4395,50.4395,50.3167,50.3518,26433.0
2022-03-10 14:00:00,57.39,57.58,57.35,57.43,11509.5,50.3343,50.5009,50.2992,50.3694,11509.5
2022-03-10 14:10:00,57.41,57.58,57.41,57.57,10876.5,50.3518,50.5009,50.3518,50.4922,10876.5
2022-03-10 14:20:00,57.56,57.62,57.5,57.61,11028.0,50.4834,50.536,50.4308,50.5272,11028.0
2022-03-10 14:30:00,57.63,57.7,57.47,57.56,17455.5,50.5448,50.6062,50.4045,50.4834,17455.5
2022-03-10 14:40:00,57.55,57.61,57.44,57.57,16528.5,50.4746,50.5272,50.3781,50.4922,16528.5
2022-03-10 14:50:00,57.57,57.61,57.51,57.55,14722.5,50.4922,50.5272,50.4395,50.4746,14722.5
2022-03-10 15:00:00,57.57,57.58,57.26,57.28,16819.5,50.4922,50.5009,50.2203,50.2378,16819.5
2022-03-10 15:10:00,57.3,57.35,57.2,57.29,40936.5,50.2554,50.2992,50.1676,50.2466,40936.5
2022-03-10 15:20:00,57.29,57.33,57.15,57.33,21319.5,50.2466,50.2817,50.1238,50.2817,21319.5
2022-03-10 15:30:00,57.35,57.38,57.17,57.23,40333.5,50.2992,50.3255,50.1413,50.194,40333.5
2022-03-10 15:40:00,57.27,57.41,57.26,57.37,27360.0,50.229,50.3518,50.2203,50.3167,27360.0
2022-03-10 15:50:00,57.39,57.6,57.39,57.43,145905.0,50.3343,50.5185,50.3343,50.3694,145905.0
2022-03-11 09:30:00,57.79,58.43,57.79,57.9,38545.5,50.6851,51.2464,50.6851,50.7816,38545.5
2022-03-11 09:40:00,57.91,58.22,57.91,58.18,13791.0,50.7904,51.0622,50.7904,51.0272,13791.0
2022-03-11 09:50:00,58.1,58.16,57.89,57.93,14344.5,50.957,51.0096,50.7728,50.8079,14344.5
2022-03-11 10:00:00,57.87,57.9,57.5,57.5,19780.5,50.7553,50.7816,50.4308,50.4308,19780.5
2022-03-11 10:10:00,57.49,57.68,57.44,57.51,38106.0,50.422,50.5886,50.3781,50.4395,38106.0
2022-03-11 10:20:00,57.45,57.54,57.33,57.5,11713.5,50.3869,50.4658,50.2817,50.4308,11713.5
2022-03-11 10:30:00,57.47,57.48,57.32,57.43,14772.0,50.4045,50.4132,50.2729,50.3694,14772.0
2022-03-11 10:40:00,57.41,57.57,57.41,57.51,11358.0,50.3518,50.4922,50.3518,50.4395,11358.0
2022-03-11 10:50:00,57.51,57.66,57.5,57.65,13830.0,50.4395,50.5711,50.4308,50.5623,13830.0
2022-03-11 11:00:00,57.65,57.67,57.49,57.51,10128.0,50.5623,50.5799,50.422,50.4395,10128.0
2022-03-11 11:10:00,57.52,57.53,57.38,57.53,12913.5,50.4483,50.4571,50.3255,50.4571,12913.5
2022-03-11 11:20:00,57.56,57.57,57.3,57.37,158185.5,50.4834,50.4922,50.2554,50.3167,158185.5
2022-03-11 11:30:00,57.34,57.48,57.27,57.48,11868.0,50.2904,50.4132,50.229,50.4132,11868.0
2022-03-11 11:40:00,57.48,57.5,57.35,57.45,11602.5,50.4132,50.4308,50.2992,50.3869,11602.5
2022-03-11 11:50:00,57.43,57.49,57.4,57.43,11040.0,50.3694,50.422,50.3431,50.3694,11040.0
2022-03-11 12:00:00,57.4,57.41,57.16,57.17,10734.0,50.3431,50.3518,50.1326,50.1413,10734.0
2022-03-11 12:10:00,57.19,57.28,57.19,57.25,12013.5,50.1589,50.2378,50.1589,50.2115,12013.5
2022-03-11 12:20:00,57.25,57.28,57.1,57.1,25171.5,50.2115,50.2378,50.0799,50.0799,25171.5
2022-03-11 12:30:00,57.11,57.17,57.05,57.06,9270.0,50.0887,50.1413,50.0361,50.0449,9270.0
2022-03-11 12:40:00,57.08,57.2,57.08,57.14,8950.5,50.0624,50.1676,50.0624,50.115,8950.5
2022-03-11 12:50:00,57.14,57.26,57.13,57.19,13035.0,50.115,50.2203,50.1063,50.1589,13035.0
2022-03-11 13:00:00,57.17,57.31,57.15,57.21,15904.5,50.1413,50.2641,50.1238,50.1764,15904.5
2022-03-11 13:10:00,57.21,57.28,57.16,57.28,9372.0,50.1764,50.2378,50.1326,50.2378,9372.0
2022-03-11 13:20:00,57.29,57.33,57.25,57.28,7810.5,50.2466,50.2817,50.2115,50.2378,7810.5
2022-03-11 13:30:00,57.27,57.31,57.25,57.25,6105.0,50.229,50.2641,50.2115,50.2115,6105.0
2022-03-11 13:40:00,57.28,57.37,57.21,57.35,5511.0,50.2378,50.3167,50.1764,50.2992,5511.0
2022-03-11 13:50:00,57.35,57.37,57.09,57.09,5266.5,50.2992,50.3167,50.0712,50.0712,5266.5
2022-03-11 14:00:00,57.07,57.19,57.04,57.14,9006.0,50.0536,50.1589,50.0273,50.115,9006.0
2022-03-11 14:10:00,57.13,57.17,57.07,57.09,20007.0,50.1063,50.1413,50.0536,50.0712,20007.0
2022-03-11 14:20:00,57.07,57.3,57.06,57.3,15019.5,50.0536,50.2554,50.0449,50.2554,15019.5
2022-03-11 14:30:00,57.27,57.28,57.17,57.17,13542.0,50.229,50.2378,50.1413,50.1413,13542.0
2022-03-11 14:40:00,57.16,57.17,57.08,57.09,14290.5,50.1326,50.1413,50.0624,50.0712,14290.5
2022-03-11 14:50:00,57.09,57.09,56.91,57.04,19894.5,50.0712,50.0712,49.9133,50.0273,19894.5
2022-03-11 15:00:00,57.04,57.09,57.01,57.04,15040.5,50.0273,50.0712,50.001,50.0273,15040.5
2022-03-11 15:10:00,57.04,57.11,56.99,57.11,21955.5,50.0273,50.0887,49.9835,50.0887,21955.5
2022-03-11 15:20:00,57.1,57.13,57.01,57.06,20766.0,50.0799,50.1063,50.001,50.0449,20766.0
2022-03-11 15:30:00,57.06,57.06,56.95,56.96,34819.5,50.0449,50.0449,49.9484,49.9572,34819.5
2022-03-11 15:40:00,56.96,57.05,56.93,56.97,57910.5,49.9572,50.0361,49.9308,49.9659,57910.5
2022-03-11 15:50:00,56.97,57.15,56.95,57.04,216880.5,49.9659,50.1238,49.9484,50.0273,216880.5
2022-03-14 09:30:00,57.71,58.21,57.51,57.73,67126.5,50.6149,51.0535,50.4395,50.6325,67126.5
2022-03-14 09:40:00,57.63,58.05,57.52,57.83,32820.0,50.5448,50.9131,50.4483,50.7202,32820.0
2022-03-14 09:50:00,57.89,57.95,57.68,57.84,43383.0,50.7728,50.8254,50.5886,50.729,43383.0
2022-03-14 10:00:00,57.83,58.21,57.79,58.19,24811.5,50.7202,51.0535,50.6851,51.0359,24811.5
2022-03-14 10:10:00,58.2,58.42,58.2,58.3,22740.0,51.0447,51.2377,51.0447,51.1324,22740.0
2022-03-14 10:20:00,58.31,58.43,58.26,58.32,19171.5,51.1412,51.2464,51.0973,51.1499,19171.5
2022-03-14 10:30:00,58.35,58.47,58.28,58.45,54360.0,51.1763,51.2815,51.1149,51.264,54360.0
2022-03-14 10:40:00,58.48,58.57,58.45,58.49,13830.0,51.2903,51.3692,51.264,51.299,13830.0
2022-03-14 10:50:00,58.45,58.57,58.39,58.48,16203.0,51.264,51.3692,51.2113,51.2903,16203.0
2022-03-14 11:00:00,58.54,58.56,58.29,58.31,16855.5,51.3429,51.3604,51.1236,51.1412,16855.5
2022-03-14 11:10:00,58.3,58.33,58.19,58.25,14964.0,51.1324,51.1587,51.0359,51.0886,14964.0
2022-03-14 11:20:00,58.25,58.36,58.23,58.28,15246.0,51.0886,51.185,51.071,51.1149,15246.0
2022-03-14 11:30:00,58.29,58.39,58.27,58.37,20040.0,51.1236,51.2113,51.1061,51.1938,20040.0
2022-03-14 11:40:00,58.39,58.41,58.12,58.12,14328.0,51.2113,51.2289,50.9745,50.9745,14328.0
2022-03-14 11:50:00,58.09,58.19,58.09,58.19,14853.0,50.9482,51.0359,50.9482,51.0359,14853.0
2022-03-14 12:00:00,58.17,58.21,58.0,58.0,12787.5,51.0184,51.0535,50.8693,50.8693,12787.5
2022-03-14 12:10:00,57.97,58.05,57.87,58.03,301585.5,50.843,50.9131,50.7553,50.8956,301585.5
2022-03-14 12:20:00,58.0,58.25,57.98,58.19,30258.0,50.8693,51.0886,50.8518,51.0359,30258.0
2022-03-14 12:30:00,58.21,58.33,58.14,58.28,50929.5,51.0535,51.1587,50.9921,51.1149,50929.5
2022-03-14 12:40:00,58.32,58.44,58.15,58.21,17785.5,51.1499,51.2552,51.0008,51.0535,17785.5
2022-03-14 12:50:00,58.21,58.23,58.1,58.14,14182.5,51.0535,51.071,50.957,50.9921,14182.5
2022-03-14 13:00:00,58.13,58.21,58.11,58.19,12723.0,50.9833,51.0535,50.9658,51.0359,12723.0
2022-03-14 13:10:00,58.18,58.21,58.07,58.19,22513.5,51.0272,51.0535,50.9307,51.0359,22513.5
2022-03-14 13:20:00,58.16,58.21,58.07,58.11,12271.5,51.0096,51.0535,50.9307,50.9658,12271.5
2022-03-14 13:30:00,58.15,58.15,57.92,57.97,44955.0,51.0008,51.0008,50.7991,50.843,44955.0
2022-03-14 13:40:00,57.97,58.02,57.84,57.84,13851.0,50.843,50.8868,50.729,50.729,13851.0
2022-03-14 13:50:00,57.89,57.99,57.8,57.86,19507.5,50.7728,50.8605,50.6939,50.7465,19507.5
2022-03-14 14:00:00,57.83,57.89,57.76,57.82,20470.5,50.7202,50.7728,50.6588,50.7114,20470.5
2022-03-14 14:10:00,57.82,57.85,57.71,57.8,26223.0,50.7114,50.7377,50.6149,50.6939,26223.0
2022-03-14 14:20:00,57.82,57.83,57.73,57.75,10615.5,50.7114,50.7202,50.6325,50.65,10615.5
2022-03-14 14:30:00,57.81,57.87,57.73,57.81,14310.0,50.7027,50.7553,50.6325,50.7027,14310.0
2022-03-14 14:40:00,57.83,57.83,57.73,57.73,22870.5,50.7202,50.7202,50.6325,50.6325,22870.5
2022-03-14 14:50:00,57.75,57.92,57.71,57.91,70263.0,50.65,50.7991,50.6149,50.7904,70263.0
2022-03-14 15:00:00,57.91,58.06,57.8,57.85,46639.5,50.7904,50.9219,50.6939,50.7377,46639.5
2022-03-14 15:10:00,57.84,58.11,57.84,58.02,21591.0,50.729,50.9658,50.729,50.8868,21591.0
2022-03-14 15:20:00,58.02,58.15,57.97,57.99,22233.0,50.8868,51.0008,50.843,50.8605,22233.0
2022-03-14 15:30:00,57.99,57.99,57.81,57.94,31315.5,50.8605,50.8605,50.7027,50.8167,31315.5
2022-03-14 15:40:00,57.93,58.03,57.83,57.99,51817.5,50.8079,50.8956,50.7202,50.8605,51817.5
2022-03-14 15:50:00,57.95,58.23,57.91,58.07,214807.5,50.8254,51.071,50.7904,50.9307,214807.5
2022-03-15 09:30:00,58.63,58.92,58.42,58.61,58461.0,51.4218,51.6762,51.2377,51.4043,58461.0
2022-03-15 09:40:00,58.67,58.71,58.27,58.49,46123.5,51.4569,51.492,51.1061,51.299,46123.5
2022-03-15 09:50:00,58.52,58.73,58.37,58.67,26217.0,51.3254,51.5095,51.1938,51.4569,26217.0
2022-03-15 10:00:00,58.69,58.73,58.19,58.24,23113.5,51.4745,51.5095,51.0359,51.0798,23113.5
2022-03-15 10:10:00,58.29,58.49,58.17,58.48,40404.0,51.1236,51.299,51.0184,51.2903,40404.0
2022-03-15 10:20:00,58.46,58.73,58.44,58.73,16092.0,51.2727,51.5095,51.2552,51.5095,16092.0
2022-03-15 10:30:00,58.73,58.75,58.57,58.58,29769.0,51.5095,51.5271,51.3692,51.378,29769.0
2022-03-15 10:40:00,58.63,58.82,58.62,58.76,15262.5,51.4218,51.5885,51.4131,51.5359,15262.5
2022-03-15 10:50:00,58.77,58.8,58.64,58.68,54364.5,51.5446,51.5709,51.4306,51.4657,54364.5
2022-03-15 11:00:00,58.73,58.82,58.58,58.73,52096.5,51.5095,51.5885,51.378,51.5095,52096.5
2022-03-15 11:10:00,58.67,58.68,58.32,58.34,21186.0,51.4569,51.4657,51.1499,51.1675,21186.0
2022-03-15 11:20:00,58.39,58.44,58.29,58.39,20928.0,51.2113,51.2552,51.1236,51.2113,20928.0
2022-03-15 11:30:00,58.41,58.45,58.3,58.38,29868.0,51.2289,51.264,51.1324,51.2026,29868.0
2022-03-15 11:40:00,58.35,58.43,58.3,58.41,21423.0,51.1763,51.2464,51.1324,51.2289,21423.0
2022-03-15 11:50:00,58.43,58.5,58.11,58.27,36439.5,51.2464,51.3078,50.9658,51.1061,36439.5
2022-03-15 12:00:00,58.25,58.35,58.12,58.31,48351.0,51.0886,51.1763,50.9745,51.1412,48351.0
2022-03-15 12:10:00,58.29,58.33,58.17,58.33,34200.0,51.1236,51.1587,51.0184,51.1587,34200.0
2022-03-15 12:20:00,58.3,58.43,58.25,58.37,19383.0,51.1324,51.2464,51.0886,51.1938,19383.0
2022-03-15 12:30:00,58.38,58.43,58.37,58.41,7131.0,51.2026,51.2464,51.1938,51.2289,7131.0
2022-03-15 12:40:00,58.4,58.42,58.28,58.29,9855.0,51.2201,51.2377,51.1149,51.1236,9855.0
2022-03-15 12:50:00,58.27,58.3,58.0,58.24,21466.5,51.1061,51.1324,50.8693,51.0798,21466.5
2022-03-15 13:00:00,58.21,58.29,58.14,58.21,9558.0,51.0535,51.1236,50.9921,51.0535,9558.0
2022-03-15 13:10:00,58.17,58.17,58.07,58.07,10104.0,51.0184,51.0184,50.9307,50.9307,10104.0
2022-03-15 13:20:00,58.03,58.12,57.85,57.86,8655.0,50.8956,50.9745,50.7377,50.7465,8655.0
2022-03-15 13:30:00,57.83,57.88,57.79,57.81,12279.0,50.7202,50.764,50.6851,50.7027,12279.0
2022-03-15 13:40:00,57.77,57.92,57.75,57.89,15235.5,50.6676,50.7991,50.65,50.7728,15235.5
2022-03-15 13:50:00,57.87,57.97,57.83,57.95,7870.5,50.7553,50.843,50.7202,50.8254,7870.5
2022-03-15 14:00:00,57.97,58.03,57.8,57.94,22056.0,50.843,50.8956,50.6939,50.8167,22056.0
2022-03-15 14:10:00,57.9,57.96,57.84,57.87,52068.0,50.7816,50.8342,50.729,50.7553,52068.0
2022-03-15 14:20:00,57.87,58.03,57.86,58.03,22681.5,50.7553,50.8956,50.7465,50.8956,22681.5
2022-03-15 14:30:00,58.01,58.19,57.97,58.17,17523.0,50.8781,51.0359,50.843,51.0184,17523.0
2022-03-15 14:40:00,58.19,58.35,58.17,58.35,15853.5,51.0359,51.1763,51.0184,51.1763,15853.5
2022-03-15 14:50:00,58.35,58.48,58.33,58.45,16722.0,51.1763,51.2903,51.1587,51.264,16722.0
2022-03-15 15:00:00,58.41,58.47,58.38,58.42,17214.0,51.2289,51.2815,51.2026,51.2377,17214.0
2022-03-15 15:10:00,58.44,58.57,58.44,58.56,25341.0,51.2552,51.3692,51.2552,51.3604,25341.0
2022-03-15 15:20:00,58.55,58.63,58.51,58.55,28785.0,51.3517,51.4218,51.3166,51.3517,28785.0
2022-03-15 15:30:00,58.58,58.64,58.42,58.46,39448.5,51.378,51.4306,51.2377,51.2727,39448.5
2022-03-15 15:40:00,58.47,58.53,58.39,58.53,44547.0,51.2815,51.3341,51.2113,51.3341,44547.0
2022-03-15 15:50:00,58.52,58.63,58.36,58.4,245523.0,51.3254,51.4218,51.185,51.2201,245523.0
2022-03-16 09:30:00,58.89,60.0,58.73,59.99,94842.0,51.6499,52.6234,51.5095,52.6146,94842.0
2022-03-16 09:40:00,59.93,60.0,59.75,59.83,43794.0,52.562,52.6234,52.4041,52.4743,43794.0
2022-03-16 09:50:00,59.79,59.87,59.67,59.79,31126.5,52.4392,52.5094,52.334,52.4392,31126.5
2022-03-16 10:00:00,59.75,59.79,59.61,59.74,41524.5,52.4041,52.4392,52.2814,52.3954,41524.5
2022-03-16 10:10:00,59.72,60.13,59.71,60.04,34408.5,52.3778,52.7374,52.3691,52.6585,34408.5
2022-03-16 10:20:00,60.07,60.49,60.07,60.31,38586.0,52.6848,53.0532,52.6848,52.8953,38586.0
2022-03-16 10:30:00,60.35,60.45,60.29,60.41,53853.0,52.9304,53.0181,52.8778,52.983,53853.0
2022-03-16 10:40:00,60.42,60.51,60.1,60.23,56424.0,52.9918,53.0707,52.7111,52.8251,56424.0
2022-03-16 10:50:00,60.26,60.31,60.11,60.26,21529.5,52.8514,52.8953,52.7199,52.8514,21529.5
2022-03-16 11:00:00,60.25,60.31,60.05,60.21,39703.5,52.8427,52.8953,52.6673,52.8076,39703.5
2022-03-16 11:10:00,60.29,60.63,60.29,60.5,56191.5,52.8778,53.176,52.8778,53.0619,56191.5
2022-03-16 11:20:00,60.5,60.63,60.49,60.57,49555.5,53.0619,53.176,53.0532,53.1233,49555.5
2022-03-16 11:30:00,60.6,60.62,60.4,60.45,15313.5,53.1496,53.1672,52.9742,53.0181,15313.5
2022-03-16 11:40:00,60.53,60.57,60.46,60.51,46711.5,53.0882,53.1233,53.0269,53.0707,46711.5
2022-03-16 11:50:00,60.51,60.57,60.39,60.53,27435.0,53.0707,53.1233,52.9655,53.0882,27435.0
2022-03-16 12:00:00,60.51,60.66,60.51,60.53,24585.0,53.0707,53.2023,53.0707,53.0882,24585.0
2022-03-16 12:10:00,60.56,60.59,60.52,60.54,18979.5,53.1146,53.1409,53.0795,53.097,18979.5
2022-03-16 12:20:00,60.52,60.58,60.47,60.48,41082.0,53.0795,53.1321,53.0356,53.0444,41082.0
2022-03-16 12:30:00,60.47,60.49,60.35,60.41,42148.5,53.0356,53.0532,52.9304,52.983,42148.5
2022-03-16 12:40:00,60.4,60.51,60.19,60.22,42846.0,52.9742,53.0707,52.79,52.8164,42846.0
2022-03-16 12:50:00,60.23,60.25,60.09,60.19,27820.5,52.8251,52.8427,52.7023,52.79,27820.5
2022-03-16 13:00:00,60.21,60.31,60.08,60.12,27321.0,52.8076,52.8953,52.6936,52.7287,27321.0
2022-03-16 13:10:00,60.11,60.21,60.05,60.1,24066.0,52.7199,52.8076,52.6673,52.7111,24066.0
2022-03-16 13:20:00,60.12,60.17,60.01,60.06,35098.5,52.7287,52.7725,52.6322,52.676,35098.5
2022-03-16 13:30:00,60.09,60.19,60.08,60.15,18400.5,52.7023,52.79,52.6936,52.755,18400.5
2022-03-16 13:40:00,60.15,60.15,60.07,60.12,31659.0,52.755,52.755,52.6848,52.7287,31659.0
2022-03-16 13:50:00,60.13,60.31,60.1,60.22,22803.0,52.7374,52.8953,52.7111,52.8164,22803.0
2022-03-16 14:00:00,60.16,60.17,59.55,59.55,38644.5,52.7637,52.7725,52.2287,52.2287,38644.5
2022-03-16 14:10:00,59.55,59.72,59.41,59.72,40056.0,52.2287,52.3778,52.1059,52.3778,40056.0
2022-03-16 14:20:00,59.7,59.72,59.38,59.44,30111.0,52.3603,52.3778,52.0796,52.1323,30111.0
2022-03-16 14:30:00,59.42,59.57,59.11,59.54,40225.5,52.1147,52.2463,51.8428,52.22,40225.5
2022-03-16 14:40:00,59.63,59.85,59.55,59.69,39840.0,52.2989,52.4918,52.2287,52.3515,39840.0
2022-03-16 14:50:00,59.71,60.07,59.62,59.89,41524.5,52.3691,52.6848,52.2901,52.5269,41524.5
2022-03-16 15:00:00,59.91,59.99,59.79,59.84,21445.5,52.5445,52.6146,52.4392,52.4831,21445.5
2022-03-16 15:10:00,59.86,60.06,59.82,60.06,26698.5,52.5006,52.676,52.4655,52.676,26698.5
2022-03-16 15:20:00,60.04,60.2,59.96,60.02,31477.5,52.6585,52.7988,52.5883,52.6409,31477.5
2022-03-16 15:30:00,60.01,60.02,59.79,59.89,61036.5,52.6322,52.6409,52.4392,52.5269,61036.5
2022-03-16 15:40:00,59.9,60.06,59.81,60.04,75025.5,52.5357,52.676,52.4568,52.6585,75025.5
2022-03-16 15:50:00,60.06,60.27,60.03,60.24,267318.0,52.676,52.8602,52.6497,52.8339,267318.0
2022-03-17 09:30:00,59.35,59.67,59.03,59.52,91851.0,52.0533,52.334,51.7727,52.2024,91851.0
2022-03-17 09:40:00,59.59,59.74,59.36,59.69,27397.5,52.2638,52.3954,52.0621,52.3515,27397.5
2022-03-17 09:50:00,59.69,59.8,59.53,59.8,35325.0,52.3515,52.448,52.2112,52.448,35325.0
2022-03-17 10:00:00,59.86,59.89,59.65,59.83,24120.0,52.5006,52.5269,52.3164,52.4743,24120.0
2022-03-17 10:10:00,59.81,60.02,59.71,59.98,15984.0,52.4568,52.6409,52.3691,52.6059,15984.0
2022-03-17 10:20:00,59.98,60.17,59.96,60.14,14200.5,52.6059,52.7725,52.5883,52.7462,14200.5
2022-03-17 10:30:00,60.11,60.11,59.89,59.98,21340.5,52.7199,52.7199,52.5269,52.6059,21340.5
2022-03-17 10:40:00,59.97,60.07,59.81,59.81,19936.5,52.5971,52.6848,52.4568,52.4568,19936.5
2022-03-17 10:50:00,59.84,59.89,59.73,59.86,15336.0,52.4831,52.5269,52.3866,52.5006,15336.0
2022-03-17 11:00:00,59.85,60.07,59.81,60.02,24532.5,52.4918,52.6848,52.4568,52.6409,24532.5
2022-03-17 11:10:00,60.04,60.04,59.83,59.92,19363.5,52.6585,52.6585,52.4743,52.5532,19363.5
2022-03-17 11:20:00,59.95,60.02,59.92,60.0,16251.0,52.5796,52.6409,52.5532,52.6234,16251.0
2022-03-17 11:30:00,59.99,60.2,59.97,60.15,23110.5,52.6146,52.7988,52.5971,52.755,23110.5
2022-03-17 11:40:00,60.15,60.21,60.03,60.05,29968.5,52.755,52.8076,52.6497,52.6673,29968.5
2022-03-17 11:50:00,60.03,60.18,59.99,60.17,20028.0,52.6497,52.7813,52.6146,52.7725,20028.0
2022-03-17 12:00:00,60.15,60.17,60.11,60.13,32560.5,52.755,52.7725,52.7199,52.7374,32560.5
2022-03-17 12:10:00,60.11,60.11,60.01,60.06,26236.5,52.7199,52.7199,52.6322,52.676,26236.5
2022-03-17 12:20:00,60.07,60.19,60.07,60.16,18919.5,52.6848,52.79,52.6848,52.7637,18919.5
2022-03-17 12:30:00,60.21,60.31,60.19,60.22,15567.0,52.8076,52.8953,52.79,52.8164,15567.0
2022-03-17 12:40:00,60.21,60.25,60.11,60.23,21067.5,52.8076,52.8427,52.7199,52.8251,21067.5
2022-03-17 12:50:00,60.23,60.44,60.23,60.42,38754.0,52.8251,53.0093,52.8251,52.9918,38754.0
2022-03-17 13:00:00,60.43,60.59,60.43,60.56,54976.5,53.0005,53.1409,53.0005,53.1146,54976.5
2022-03-17 13:10:00,60.53,60.62,60.5,60.6,19038.0,53.0882,53.1672,53.0619,53.1496,19038.0
2022-03-17 13:20:00,60.6,60.81,60.59,60.8,47670.0,53.1496,53.3338,53.1409,53.3251,47670.0
2022-03-17 13:30:00,60.8,60.84,60.76,60.78,27199.5,53.3251,53.3601,53.29,53.3075,27199.5
2022-03-17 13:40:00,60.78,60.92,60.62,60.62,30709.5,53.3075,53.4303,53.1672,53.1672,30709.5
2022-03-17 13:50:00,60.63,60.67,60.56,60.59,19657.5,53.176,53.211,53.1146,53.1409,19657.5
2022-03-17 14:00:00,60.58,60.65,60.5,60.59,29766.0,53.1321,53.1935,53.0619,53.1409,29766.0
2022-03-17 14:10:00,60.57,60.6,60.53,60.58,17902.5,53.1233,53.1496,53.0882,53.1321,17902.5
2022-03-17 14:20:00,60.58,60.58,60.35,60.43,35127.0,53.1321,53.1321,52.9304,53.0005,35127.0
2022-03-17 14:30:00,60.44,60.52,60.43,60.48,137122.5,53.0093,53.0795,53.0005,53.0444,137122.5
2022-03-17 14:40:00,60.47,60.51,60.41,60.43,24784.5,53.0356,53.0707,52.983,53.0005,24784.5
2022-03-17 14:50:00,60.45,60.49,60.35,60.41,21085.5,53.0181,53.0532,52.9304,52.983,21085.5
2022-03-17 15:00:00,60.39,60.4,60.27,60.34,20476.5,52.9655,52.9742,52.8602,52.9216,20476.5
2022-03-17 15:10:00,60.34,60.35,60.19,60.26,41560.5,52.9216,52.9304,52.79,52.8514,41560.5
2022-03-17 15:20:00,60.25,60.25,60.09,60.12,39654.0,52.8427,52.8427,52.7023,52.7287,39654.0
2022-03-17 15:30:00,60.12,60.23,60.08,60.15,29215.5,52.7287,52.8251,52.6936,52.755,29215.5
2022-03-17 15:40:00,60.15,60.32,60.15,60.29,100888.5,52.755,52.9041,52.755,52.8778,100888.5
2022-03-17 15:50:00,60.27,60.31,60.09,60.22,365826.0,52.8602,52.8953,52.7023,52.8164,365826.0
2022-03-18 09:30:00,59.57,59.79,59.29,59.29,525016.5,52.2463,52.4392,52.0007,52.0007,525016.5
2022-03-18 09:40:00,59.31,59.39,58.83,59.04,40470.0,52.0182,52.0884,51.5972,51.7814,40470.0
2022-03-18 09:50:00,59.07,59.18,58.89,59.18,27856.5,51.8077,51.9042,51.6499,51.9042,27856.5
2022-03-18 10:00:00,59.1,59.51,59.05,59.06,101308.5,51.8341,52.1936,51.7902,51.799,101308.5
2022-03-18 10:10:00,59.11,59.22,58.93,59.01,51241.5,51.8428,51.9393,51.685,51.7551,51241.5
2022-03-18 10:20:00,59.01,59.09,58.94,58.95,18876.0,51.7551,51.8253,51.6937,51.7025,18876.0
2022-03-18 10:30:00,58.94,59.01,58.7,58.73,55602.0,51.6937,51.7551,51.4832,51.5095,55602.0
2022-03-18 10:40:00,58.73,58.89,58.73,58.83,34203.0,51.5095,51.6499,51.5095,51.5972,34203.0
2022-03-18 10:50:00,58.82,58.87,58.39,58.39,46857.0,51.5885,51.6323,51.2113,51.2113,46857.0
2022-03-18 11:00:00,58.41,58.61,58.25,58.61,80224.5,51.2289,51.4043,51.0886,51.4043,80224.5
2022-03-18 11:10:00,58.61,58.77,58.58,58.63,25339.5,51.4043,51.5446,51.378,51.4218,25339.5
2022-03-18 11:20:00,58.61,58.61,58.31,58.34,18906.0,51.4043,51.4043,51.1412,51.1675,18906.0
2022-03-18 11:30:00,58.34,58.57,58.28,58.45,23466.0,51.1675,51.3692,51.1149,51.264,23466.0
2022-03-18 11:40:00,58.47,58.47,58.29,58.4,21538.5,51.2815,51.2815,51.1236,51.2201,21538.5
2022-03-18 11:50:00,58.43,58.49,58.2,58.33,50857.5,51.2464,51.299,51.0447,51.1587,50857.5
2022-03-18 12:00:00,58.37,58.61,58.27,58.46,27471.0,51.1938,51.4043,51.1061,51.2727,27471.0
2022-03-18 12:10:00,58.45,58.66,58.45,58.47,37543.5,51.264,51.4481,51.264,51.2815,37543.5
2022-03-18 12:20:00,58.49,58.65,58.39,58.65,38566.5,51.299,51.4394,51.2113,51.4394,38566.5
2022-03-18 12:30:00,58.61,58.69,58.57,58.65,23461.5,51.4043,51.4745,51.3692,51.4394,23461.5
2022-03-18 12:40:00,58.65,58.67,58.49,58.54,24696.0,51.4394,51.4569,51.299,51.3429,24696.0
2022-03-18 12:50:00,58.55,58.75,58.55,58.71,61689.0,51.3517,51.5271,51.3517,51.492,61689.0
2022-03-18 13:00:00,58.73,59.35,58.72,59.35,128919.0,51.5095,52.0533,51.5008,52.0533,128919.0
2022-03-18 13:10:00,59.34,59.36,59.07,59.15,17460.0,52.0445,52.0621,51.8077,51.8779,17460.0
2022-03-18 13:20:00,59.15,59.18,58.99,59.01,9253.5,51.8779,51.9042,51.7376,51.7551,9253.5
2022-03-18 13:30:00,59.01,59.07,58.99,59.05,14718.0,51.7551,51.8077,51.7376,51.7902,14718.0
2022-03-18 13:40:00,59.03,59.33,59.0,59.32,41962.5,51.7727,52.0358,51.7463,52.027,41962.5
2022-03-18 13:50:00,59.29,59.34,59.12,59.27,72669.0,52.0007,52.0445,51.8516,51.9832,72669.0
2022-03-18 14:00:00,59.31,59.33,59.08,59.15,13063.5,52.0182,52.0358,51.8165,51.8779,13063.5
2022-03-18 14:10:00,59.14,59.28,59.14,59.23,10413.0,51.8691,51.9919,51.8691,51.9481,10413.0
2022-03-18 14:20:00,59.24,59.27,59.12,59.21,17880.0,51.9568,51.9832,51.8516,51.9305,17880.0
2022-03-18 14:30:00,59.19,59.25,59.09,59.21,16519.5,51.913,51.9656,51.8253,51.9305,16519.5
2022-03-18 14:40:00,59.2,59.21,59.01,59.02,26526.0,51.9218,51.9305,51.7551,51.7639,26526.0
2022-03-18 14:50:00,59.0,59.05,58.87,58.93,46746.0,51.7463,51.7902,51.6323,51.685,46746.0
2022-03-18 15:00:00,58.95,59.04,58.91,59.03,15273.0,51.7025,51.7814,51.6674,51.7727,15273.0
2022-03-18 15:10:00,59.04,59.1,58.99,59.1,51844.5,51.7814,51.8341,51.7376,51.8341,51844.5
2022-03-18 15:20:00,59.08,59.09,58.98,59.02,42448.5,51.8165,51.8253,51.7288,51.7639,42448.5
2022-03-18 15:30:00,59.03,59.21,59.02,59.17,75868.5,51.7727,51.9305,51.7639,51.8954,75868.5
2022-03-18 15:40:00,59.15,59.36,59.15,59.28,108037.5,51.8779,52.0621,51.8779,51.9919,108037.5
2022-03-18 15:50:00,59.25,59.26,59.05,59.13,298488.0,51.9656,51.9744,51.7902,51.8604,298488.0
2022-03-21 09:30:00,59.17,59.49,59.1,59.18,36673.5,51.8954,52.1761,51.8341,51.9042,36673.5
2022-03-21 09:40:00,59.14,59.14,58.72,58.87,36582.0,51.8691,51.8691,51.5008,51.6323,36582.0
2022-03-21 09:50:00,58.85,59.15,58.84,59.09,29361.0,51.6148,51.8779,51.606,51.8253,29361.0
2022-03-21 10:00:00,59.06,59.29,59.06,59.23,41740.5,51.799,52.0007,51.799,51.9481,41740.5
2022-03-21 10:10:00,59.25,59.73,59.25,59.69,11878.5,51.9656,52.3866,51.9656,52.3515,11878.5
2022-03-21 10:20:00,59.73,59.75,59.52,59.63,18738.0,52.3866,52.4041,52.2024,52.2989,18738.0
2022-03-21 10:30:00,59.64,59.69,59.54,59.61,13440.0,52.3077,52.3515,52.22,52.2814,13440.0
2022-03-21 10:40:00,59.57,59.57,59.37,59.41,8869.5,52.2463,52.2463,52.0709,52.1059,8869.5
2022-03-21 10:50:00,59.37,59.43,59.31,59.37,9894.0,52.0709,52.1235,52.0182,52.0709,9894.0
2022-03-21 11:00:00,59.41,59.53,59.21,59.21,20683.5,52.1059,52.2112,51.9305,51.9305,20683.5
2022-03-21 11:10:00,59.25,59.31,59.16,59.17,21424.5,51.9656,52.0182,51.8867,51.8954,21424.5
2022-03-21 11:20:00,59.16,59.23,59.09,59.21,11713.5,51.8867,51.9481,51.8253,51.9305,11713.5
2022-03-21 11:30:00,59.19,59.23,59.09,59.14,15777.0,51.913,51.9481,51.8253,51.8691,15777.0
2022-03-21 11:40:00,59.15,59.17,58.99,59.0,4737.0,51.8779,51.8954,51.7376,51.7463,4737.0
2022-03-21 11:50:00,59.03,59.28,59.03,59.28,19629.0,51.7727,51.9919,51.7727,51.9919,19629.0
2022-03-21 12:00:00,59.24,59.35,59.23,59.26,14400.0,51.9568,52.0533,51.9481,51.9744,14400.0
2022-03-21 12:10:00,59.23,59.23,59.14,59.17,30654.0,51.9481,51.9481,51.8691,51.8954,30654.0
2022-03-21 12:20:00,59.19,59.29,59.15,59.23,40777.5,51.913,52.0007,51.8779,51.9481,40777.5
2022-03-21 12:30:00,59.23,59.23,58.76,58.87,38097.0,51.9481,51.9481,51.5359,51.6323,38097.0
2022-03-21 12:40:00,58.93,59.05,58.89,59.05,11803.5,51.685,51.7902,51.6499,51.7902,11803.5
2022-03-21 12:50:00,59.02,59.02,58.73,58.78,13426.5,51.7639,51.7639,51.5095,51.5534,13426.5
2022-03-21 13:00:00,58.75,58.76,58.57,58.7,13380.0,51.5271,51.5359,51.3692,51.4832,13380.0
2022-03-21 13:10:00,58.67,58.74,58.53,58.57,17170.5,51.4569,51.5183,51.3341,51.3692,17170.5
2022-03-21 13:20:00,58.59,58.63,58.48,58.48,30388.5,51.3868,51.4218,51.2903,51.2903,30388.5
2022-03-21 13:30:00,58.49,58.65,58.49,58.61,23373.0,51.299,51.4394,51.299,51.4043,23373.0
2022-03-21 13:40:00,58.61,58.63,58.49,58.49,13750.5,51.4043,51.4218,51.299,51.299,13750.5
2022-03-21 13:50:00,58.49,58.61,58.45,58.59,15994.5,51.299,51.4043,51.264,51.3868,15994.5
2022-03-21 14:00:00,58.59,58.63,58.53,58.59,7732.5,51.3868,51.4218,51.3341,51.3868,7732.5
2022-03-21 14:10:00,58.57,58.57,58.45,58.53,16140.0,51.3692,51.3692,51.264,51.3341,16140.0
2022-03-21 14:20:00,58.56,58.68,58.56,58.63,9993.0,51.3604,51.4657,51.3604,51.4218,9993.0
2022-03-21 14:30:00,58.61,58.64,58.55,58.57,12475.5,51.4043,51.4306,51.3517,51.3692,12475.5
2022-03-21 14:40:00,58.57,58.71,58.57,58.57,22678.5,51.3692,51.492,51.3692,51.3692,22678.5
2022-03-21 14:50:00,58.56,58.63,58.39,58.41,9243.0,51.3604,51.4218,51.2113,51.2289,9243.0
2022-03-21 15:00:00,58.4,58.46,58.35,58.39,14833.5,51.2201,51.2727,51.1763,51.2113,14833.5
2022-03-21 15:10:00,58.38,58.59,58.37,58.46,14686.5,51.2026,51.3868,51.1938,51.2727,14686.5
2022-03-21 15:20:00,58.47,58.67,58.45,58.67,26392.5,51.2815,51.4569,51.264,51.4569,26392.5
2022-03-21 15:30:00,58.67,58.7,58.61,58.63,42241.5,51.4569,51.4832,51.4043,51.4218,42241.5
2022-03-21 15:40:00,58.63,58.75,58.63,58.71,46177.5,51.4218,51.5271,51.4218,51.492,46177.5
2022-03-21 15:50:00,58.73,59.18,58.73,59.15,248115.0,51.5095,51.9042,51.5095,51.8779,248115.0
2022-03-22 09:30:00,59.51,59.53,59.12,59.28,47181.0,52.1936,52.2112,51.8516,51.9919,47181.0
2022-03-22 09:40:00,59.28,59.66,59.24,59.49,61692.0,51.9919,52.3252,51.9568,52.1761,61692.0
2022-03-22 09:50:00,59.61,59.87,59.6,59.85,18634.5,52.2814,52.5094,52.2726,52.4918,18634.5
2022-03-22 10:00:00,59.87,60.1,59.83,59.83,22185.0,52.5094,52.7111,52.4743,52.4743,22185.0
2022-03-22 10:10:00,59.87,59.91,59.57,59.72,20338.5,52.5094,52.5445,52.2463,52.3778,20338.5
2022-03-22 10:20:00,59.69,59.8,59.65,59.68,8185.5,52.3515,52.448,52.3164,52.3427,8185.5
2022-03-22 10:30:00,59.71,59.73,59.56,59.71,24231.0,52.3691,52.3866,52.2375,52.3691,24231.0
2022-03-22 10:40:00,59.67,59.68,59.51,59.55,9676.5,52.334,52.3427,52.1936,52.2287,9676.5
2022-03-22 10:50:00,59.58,59.61,59.43,59.47,10135.5,52.255,52.2814,52.1235,52.1586,10135.5
2022-03-22 11:00:00,59.44,59.49,59.3,59.36,41862.0,52.1323,52.1761,52.0095,52.0621,41862.0
2022-03-22 11:10:00,59.35,59.53,59.35,59.5,36243.0,52.0533,52.2112,52.0533,52.1849,36243.0
2022-03-22 11:20:00,59.49,59.56,59.43,59.47,17028.0,52.1761,52.2375,52.1235,52.1586,17028.0
2022-03-22 11:30:00,59.47,59.55,59.39,59.55,25731.0,52.1586,52.2287,52.0884,52.2287,25731.0
2022-03-22 11:40:00,59.57,59.57,59.4,59.55,14661.0,52.2463,52.2463,52.0972,52.2287,14661.0
2022-03-22 11:50:00,59.57,59.63,59.51,59.58,14232.0,52.2463,52.2989,52.1936,52.255,14232.0
2022-03-22 12:00:00,59.61,59.71,59.57,59.71,10150.5,52.2814,52.3691,52.2463,52.3691,10150.5
2022-03-22 12:10:00,59.67,59.78,59.64,59.73,13239.0,52.334,52.4305,52.3077,52.3866,13239.0
2022-03-22 12:20:00,59.73,59.74,59.66,59.66,9097.5,52.3866,52.3954,52.3252,52.3252,9097.5
2022-03-22 12:30:00,59.61,59.81,59.59,59.81,14017.5,52.2814,52.4568,52.2638,52.4568,14017.5
2022-03-22 12:40:00,59.8,59.81,59.67,59.72,13905.0,52.448,52.4568,52.334,52.3778,13905.0
2022-03-22 12:50:00,59.71,59.89,59.71,59.84,12802.5,52.3691,52.5269,52.3691,52.4831,12802.5
2022-03-22 13:00:00,59.83,59.88,59.79,59.81,12528.0,52.4743,52.5182,52.4392,52.4568,12528.0
2022-03-22 13:10:00,59.81,59.91,59.8,59.83,12022.5,52.4568,52.5445,52.448,52.4743,12022.5
2022-03-22 13:20:00,59.82,59.83,59.61,59.73,48789.0,52.4655,52.4743,52.2814,52.3866,48789.0
2022-03-22 13:30:00,59.77,59.86,59.69,59.71,11580.0,52.4217,52.5006,52.3515,52.3691,11580.0
2022-03-22 13:40:00,59.71,59.71,59.46,59.49,41772.0,52.3691,52.3691,52.1498,52.1761,41772.0
2022-03-22 13:50:00,59.49,59.56,59.45,59.49,22971.0,52.1761,52.2375,52.141,52.1761,22971.0
2022-03-22 14:00:00,59.51,59.51,59.31,59.38,24991.5,52.1936,52.1936,52.0182,52.0796,24991.5
2022-03-22 14:10:00,59.39,59.45,59.35,59.43,13989.0,52.0884,52.141,52.0533,52.1235,13989.0
2022-03-22 14:20:00,59.44,59.45,59.29,59.34,15282.0,52.1323,52.141,52.0007,52.0445,15282.0
2022-03-22 14:30:00,59.35,59.45,59.31,59.43,12786.0,52.0533,52.141,52.0182,52.1235,12786.0
2022-03-22 14:40:00,59.43,59.43,59.35,59.36,12526.5,52.1235,52.1235,52.0533,52.0621,12526.5
2022-03-22 14:50:00,59.39,59.46,59.39,59.39,11379.0,52.0884,52.1498,52.0884,52.0884,11379.0
2022-03-22 15:00:00,59.38,59.41,59.23,59.27,35272.5,52.0796,52.1059,51.9481,51.9832,35272.5
2022-03-22 15:10:00,59.28,59.32,59.19,59.21,49210.5,51.9919,52.027,51.913,51.9305,49210.5
2022-03-22 15:20:00,59.21,59.25,59.13,59.24,37500.0,51.9305,51.9656,51.8604,51.9568,37500.0
2022-03-22 15:30:00,59.23,59.37,59.23,59.31,27805.5,51.9481,52.0709,51.9481,52.0182,27805.5
2022-03-22 15:40:00,59.31,59.55,59.29,59.51,46870.5,52.0182,52.2287,52.0007,52.1936,46870.5
2022-03-22 15:50:00,59.53,59.56,59.35,59.47,160245.0,52.2112,52.2375,52.0533,52.1586,160245.0
2022-03-23 09:30:00,59.14,59.38,58.95,59.1,55563.0,51.8691,52.0796,51.7025,51.8341,55563.0
2022-03-23 09:40:00,59.09,59.09,58.78,58.97,19966.5,51.8253,51.8253,51.5534,51.72,19966.5
2022-03-23 09:50:00,58.97,59.22,58.95,59.12,14071.5,51.72,51.9393,51.7025,51.8516,14071.5
2022-03-23 10:00:00,59.12,59.23,59.01,59.01,19606.5,51.8516,51.9481,51.7551,51.7551,19606.5
2022-03-23 10:10:00,58.96,59.05,58.89,58.93,19296.0,51.7113,51.7902,51.6499,51.685,19296.0
2022-03-23 10:20:00,58.99,59.07,58.85,58.93,18270.0,51.7376,51.8077,51.6148,51.685,18270.0
2022-03-23 10:30:00,58.97,59.11,58.94,59.11,14922.0,51.72,51.8428,51.6937,51.8428,14922.0
2022-03-23 10:40:00,59.13,59.14,58.97,59.09,10368.0,51.8604,51.8691,51.72,51.8253,10368.0
2022-03-23 10:50:00,59.09,59.17,59.02,59.09,10323.0,51.8253,51.8954,51.7639,51.8253,10323.0
2022-03-23 11:00:00,59.11,59.19,59.09,59.11,14638.5,51.8428,51.913,51.8253,51.8428,14638.5
2022-03-23 11:10:00,59.09,59.23,59.07,59.18,10615.5,51.8253,51.9481,51.8077,51.9042,10615.5
2022-03-23 11:20:00,59.13,59.15,59.08,59.1,18444.0,51.8604,51.8779,51.8165,51.8341,18444.0
2022-03-23 11:30:00,59.1,59.13,58.95,58.96,19417.5,51.8341,51.8604,51.7025,51.7113,19417.5
2022-03-23 11:40:00,58.97,58.99,58.76,58.83,24273.0,51.72,51.7376,51.5359,51.5972,24273.0
2022-03-23 11:50:00,58.83,58.85,58.75,58.79,24574.5,51.5972,51.6148,51.5271,51.5622,24574.5
2022-03-23 12:00:00,58.8,58.89,58.74,58.79,22294.5,51.5709,51.6499,51.5183,51.5622,22294.5
2022-03-23 12:10:00,58.77,58.83,58.72,58.79,21337.5,51.5446,51.5972,51.5008,51.5622,21337.5
2022-03-23 12:20:00,58.76,58.84,58.73,58.82,15780.0,51.5359,51.606,51.5095,51.5885,15780.0
2022-03-23 12:30:00,58.82,58.92,58.79,58.81,17268.0,51.5885,51.6762,51.5622,51.5797,17268.0
2022-03-23 12:40:00,58.81,58.82,58.73,58.75,11332.5,51.5797,51.5885,51.5095,51.5271,11332.5
2022-03-23 12:50:00,58.74,58.77,58.72,58.75,10396.5,51.5183,51.5446,51.5008,51.5271,10396.5
2022-03-23 13:00:00,58.75,58.84,58.71,58.79,20322.0,51.5271,51.606,51.492,51.5622,20322.0
2022-03-23 13:10:00,58.82,58.83,58.75,58.77,9655.5,51.5885,51.5972,51.5271,51.5446,9655.5
2022-03-23 13:20:00,58.77,58.79,58.7,58.72,16159.5,51.5446,51.5622,51.4832,51.5008,16159.5
2022-03-23 13:30:00,58.73,58.81,58.72,58.77,10015.5,51.5095,51.5797,51.5008,51.5446,10015.5
2022-03-23 13:40:00,58.79,58.85,58.77,58.8,13113.0,51.5622,51.6148,51.5446,51.5709,13113.0
2022-03-23 13:50:00,58.79,58.9,58.78,58.82,14340.0,51.5622,51.6586,51.5534,51.5885,14340.0
2022-03-23 14:00:00,58.83,58.92,58.79,58.89,23430.0,51.5972,51.6762,51.5622,51.6499,23430.0
2022-03-23 14:10:00,58.91,58.95,58.84,58.93,11103.0,51.6674,51.7025,51.606,51.685,11103.0
2022-03-23 14:20:00,58.93,59.04,58.92,59.03,15444.0,51.685,51.7814,51.6762,51.7727,15444.0
2022-03-23 14:30:00,59.03,59.05,58.98,59.04,13098.0,51.7727,51.7902,51.7288,51.7814,13098.0
2022-03-23 14:40:00,59.03,59.07,58.96,58.97,12369.0,51.7727,51.8077,51.7113,51.72,12369.0
2022-03-23 14:50:00,58.98,59.01,58.94,58.94,15211.5,51.7288,51.7551,51.6937,51.6937,15211.5
2022-03-23 15:00:00,58.91,59.01,58.89,58.93,16920.0,51.6674,51.7551,51.6499,51.685,16920.0
2022-03-23 15:10:00,58.94,58.95,58.81,58.83,25948.5,51.6937,51.7025,51.5797,51.5972,25948.5
2022-03-23 15:20:00,58.83,58.87,58.75,58.77,31762.5,51.5972,51.6323,51.5271,51.5446,31762.5
2022-03-23 15:30:00,58.76,58.76,58.63,58.63,67683.0,51.5359,51.5359,51.4218,51.4218,67683.0
2022-03-23 15:40:00,58.63,58.71,58.56,58.57,79713.0,51.4218,51.492,51.3604,51.3692,79713.0
2022-03-23 15:50:00,58.55,58.67,58.48,58.63,221188.5,51.3517,51.4569,51.2903,51.4218,221188.5
2022-03-24 09:30:00,58.67,59.31,58.38,58.4,39210.0,51.4569,52.0182,51.2026,51.2201,39210.0
2022-03-24 09:40:00,58.45,58.49,58.31,58.41,22458.0,51.264,51.299,51.1412,51.2289,22458.0
2022-03-24 09:50:00,58.44,58.7,58.44,58.7,15241.5,51.2552,51.4832,51.2552,51.4832,15241.5
2022-03-24 10:00:00,58.64,59.04,58.64,58.98,37506.0,51.4306,51.7814,51.4306,51.7288,37506.0
2022-03-24 10:10:00,58.99,59.31,58.99,59.25,12103.5,51.7376,52.0182,51.7376,51.9656,12103.5
2022-03-24 10:20:00,59.31,59.35,59.15,59.3,29109.0,52.0182,52.0533,51.8779,52.0095,29109.0
2022-03-24 10:30:00,59.29,59.43,59.24,59.42,30736.5,52.0007,52.1235,51.9568,52.1147,30736.5
2022-03-24 10:40:00,59.44,59.51,59.39,59.51,37743.0,52.1323,52.1936,52.0884,52.1936,37743.0
2022-03-24 10:50:00,59.49,59.51,59.33,59.41,43836.0,52.1761,52.1936,52.0358,52.1059,43836.0
2022-03-24 11:00:00,59.43,59.66,59.33,59.59,26835.0,52.1235,52.3252,52.0358,52.2638,26835.0
2022-03-24 11:10:00,59.59,59.71,59.57,59.66,24966.0,52.2638,52.3691,52.2463,52.3252,24966.0
2022-03-24 11:20:00,59.65,59.71,59.58,59.69,39480.0,52.3164,52.3691,52.255,52.3515,39480.0
2022-03-24 11:30:00,59.7,59.89,59.7,59.89,32716.5,52.3603,52.5269,52.3603,52.5269,32716.5
2022-03-24 11:40:00,59.9,60.0,59.87,59.87,59143.5,52.5357,52.6234,52.5094,52.5094,59143.5
2022-03-24 11:50:00,59.85,59.85,59.64,59.67,16512.0,52.4918,52.4918,52.3077,52.334,16512.0
2022-03-24 12:00:00,59.67,59.69,59.59,59.64,23025.0,52.334,52.3515,52.2638,52.3077,23025.0
2022-03-24 12:10:00,59.64,59.69,59.51,59.54,12607.5,52.3077,52.3515,52.1936,52.22,12607.5
2022-03-24 12:20:00,59.54,59.57,59.4,59.44,12492.0,52.22,52.2463,52.0972,52.1323,12492.0
2022-03-24 12:30:00,59.46,59.47,59.35,59.41,12883.5,52.1498,52.1586,52.0533,52.1059,12883.5
2022-03-24 12:40:00,59.39,59.47,59.36,59.39,15771.0,52.0884,52.1586,52.0621,52.0884,15771.0
2022-03-24 12:50:00,59.43,59.46,59.37,59.37,13147.5,52.1235,52.1498,52.0709,52.0709,13147.5
2022-03-24 13:00:00,59.41,59.43,59.31,59.35,11463.0,52.1059,52.1235,52.0182,52.0533,11463.0
2022-03-24 13:10:00,59.37,59.51,59.35,59.47,21010.5,52.0709,52.1936,52.0533,52.1586,21010.5
2022-03-24 13:20:00,59.47,59.56,59.44,59.49,19887.0,52.1586,52.2375,52.1323,52.1761,19887.0
2022-03-24 13:30:00,59.49,59.52,59.37,59.39,21888.0,52.1761,52.2024,52.0709,52.0884,21888.0
2022-03-24 13:40:00,59.4,59.52,59.37,59.52,19419.0,52.0972,52.2024,52.0709,52.2024,19419.0
2022-03-24 13:50:00,59.52,59.53,59.37,59.39,24297.0,52.2024,52.2112,52.0709,52.0884,24297.0
2022-03-24 14:00:00,59.39,59.45,59.38,59.4,24477.0,52.0884,52.141,52.0796,52.0972,24477.0
2022-03-24 14:10:00,59.4,59.45,59.29,59.37,21694.5,52.0972,52.141,52.0007,52.0709,21694.5
2022-03-24 14:20:00,59.37,59.38,59.25,59.28,12733.5,52.0709,52.0796,51.9656,51.9919,12733.5
2022-03-24 14:30:00,59.28,59.35,59.24,59.35,15879.0,51.9919,52.0533,51.9568,52.0533,15879.0
2022-03-24 14:40:00,59.33,59.37,59.25,59.28,7954.5,52.0358,52.0709,51.9656,51.9919,7954.5
2022-03-24 14:50:00,59.3,59.39,59.29,59.39,16486.5,52.0095,52.0884,52.0007,52.0884,16486.5
2022-03-24 15:00:00,59.37,59.43,59.34,59.43,17112.0,52.0709,52.1235,52.0445,52.1235,17112.0
2022-03-24 15:10:00,59.43,59.43,59.34,59.37,20077.5,52.1235,52.1235,52.0445,52.0709,20077.5
2022-03-24 15:20:00,59.37,59.41,59.33,59.39,28167.0,52.0709,52.1059,52.0358,52.0884,28167.0
2022-03-24 15:30:00,59.37,59.47,59.27,59.31,40810.5,52.0709,52.1586,51.9832,52.0182,40810.5
2022-03-24 15:40:00,59.29,59.35,59.26,59.33,44583.0,52.0007,52.0533,51.9744,52.0358,44583.0
2022-03-24 15:50:00,59.34,59.37,59.25,59.3,198730.5,52.0445,52.0709,51.9656,52.0095,198730.5
2022-03-25 09:30:00,59.39,59.43,59.2,59.2,30702.0,52.0884,52.1235,51.9218,51.9218,30702.0
2022-03-25 09:40:00,59.17,59.53,59.14,59.45,13122.0,51.8954,52.2112,51.8691,52.141,13122.0
2022-03-25 09:50:00,59.47,59.49,59.24,59.39,13107.0,52.1586,52.1761,51.9568,52.0884,13107.0
2022-03-25 10:00:00,59.35,59.55,59.35,59.53,21561.0,52.0533,52.2287,52.0533,52.2112,21561.0
2022-03-25 10:10:00,59.51,59.68,59.51,59.68,5634.0,52.1936,52.3427,52.1936,52.3427,5634.0
2022-03-25 10:20:00,59.69,59.69,59.53,59.56,8550.0,52.3515,52.3515,52.2112,52.2375,8550.0
2022-03-25 10:30:00,59.54,59.56,59.3,59.3,23550.0,52.22,52.2375,52.0095,52.0095,23550.0
2022-03-25 10:40:00,59.35,59.37,59.23,59.36,21135.0,52.0533,52.0709,51.9481,52.0621,21135.0
2022-03-25 10:50:00,59.36,59.41,59.31,59.33,21664.5,52.0621,52.1059,52.0182,52.0358,21664.5
2022-03-25 11:00:00,59.3,59.36,59.21,59.23,16743.0,52.0095,52.0621,51.9305,51.9481,16743.0
2022-03-25 11:10:00,59.23,59.25,59.02,59.15,8941.5,51.9481,51.9656,51.7639,51.8779,8941.5
2022-03-25 11:20:00,59.15,59.15,58.81,58.91,11707.5,51.8779,51.8779,51.5797,51.6674,11707.5
2022-03-25 11:30:00,58.87,59.0,58.82,58.93,10006.5,51.6323,51.7463,51.5885,51.685,10006.5
2022-03-25 11:40:00,58.93,59.03,58.93,59.01,8850.0,51.685,51.7727,51.685,51.7551,8850.0
2022-03-25 11:50:00,59.01,59.11,58.93,58.99,12109.5,51.7551,51.8428,51.685,51.7376,12109.5
2022-03-25 12:00:00,59.01,59.08,58.95,59.02,12153.0,51.7551,51.8165,51.7025,51.7639,12153.0
2022-03-25 12:10:00,59.01,59.01,58.94,58.94,3901.5,51.7551,51.7551,51.6937,51.6937,3901.5
2022-03-25 12:20:00,58.95,58.97,58.85,58.94,5560.5,51.7025,51.72,51.6148,51.6937,5560.5
2022-03-25 12:30:00,58.99,59.02,58.84,58.85,11470.5,51.7376,51.7639,51.606,51.6148,11470.5
2022-03-25 12:40:00,58.88,58.94,58.87,58.89,6817.5,51.6411,51.6937,51.6323,51.6499,6817.5
2022-03-25 12:50:00,58.95,58.95,58.81,58.92,9525.0,51.7025,51.7025,51.5797,51.6762,9525.0
2022-03-25 13:00:00,58.9,58.97,58.87,58.95,4641.0,51.6586,51.72,51.6323,51.7025,4641.0
2022-03-25 13:10:00,58.92,59.01,58.88,58.99,6810.0,51.6762,51.7551,51.6411,51.7376,6810.0
2022-03-25 13:20:00,59.03,59.03,58.9,58.95,9139.5,51.7727,51.7727,51.6586,51.7025,9139.5
2022-03-25 13:30:00,58.97,59.08,58.96,58.98,8253.0,51.72,51.8165,51.7113,51.7288,8253.0
2022-03-25 13:40:00,58.98,58.99,58.87,58.98,5986.5,51.7288,51.7376,51.6323,51.7288,5986.5
2022-03-25 13:50:00,58.99,59.07,58.97,59.05,6856.5,51.7376,51.8077,51.72,51.7902,6856.5
2022-03-25 14:00:00,59.07,59.16,59.07,59.15,6204.0,51.8077,51.8867,51.8077,51.8779,6204.0
2022-03-25 14:10:00,59.16,59.22,59.13,59.18,8770.5,51.8867,51.9393,51.8604,51.9042,8770.5
2022-03-25 14:20:00,59.17,59.2,59.11,59.19,6970.5,51.8954,51.9218,51.8428,51.913,6970.5
2022-03-25 14:30:00,59.23,59.24,59.07,59.07,7650.0,51.9481,51.9568,51.8077,51.8077,7650.0
2022-03-25 14:40:00,59.05,59.1,59.04,59.07,6931.5,51.7902,51.8341,51.7814,51.8077,6931.5
2022-03-25 14:50:00,59.09,59.13,59.05,59.05,7036.5,51.8253,51.8604,51.7902,51.7902,7036.5
2022-03-25 15:00:00,59.06,59.1,58.99,59.05,10281.0,51.799,51.8341,51.7376,51.7902,10281.0
2022-03-25 15:10:00,59.08,59.13,59.01,59.04,14947.5,51.8165,51.8604,51.7551,51.7814,14947.5
2022-03-25 15:20:00,59.03,59.03,58.87,58.87,10819.5,51.7727,51.7727,51.6323,51.6323,10819.5
2022-03-25 15:30:00,58.89,58.93,58.81,58.88,12595.5,51.6499,51.685,51.5797,51.6411,12595.5
2022-03-25 15:40:00,58.89,59.1,58.88,59.09,21105.0,51.6499,51.8341,51.6411,51.8253,21105.0
2022-03-25 15:50:00,59.08,59.35,59.01,59.34,98685.0,51.8165,52.0533,51.7551,52.0445,98685.0
2022-03-28 09:30:00,59.11,59.23,58.57,58.7,69486.0,51.8428,51.9481,51.3692,51.4832,69486.0
2022-03-28 09:40:00,58.75,58.75,58.31,58.41,15559.5,51.5271,51.5271,51.1412,51.2289,15559.5
2022-03-28 09:50:00,58.51,58.84,58.43,58.81,14349.0,51.3166,51.606,51.2464,51.5797,14349.0
2022-03-28 10:00:00,58.81,59.09,58.74,59.05,15765.0,51.5797,51.8253,51.5183,51.7902,15765.0
2022-03-28 10:10:00,59.01,59.29,58.92,59.25,12978.0,51.7551,52.0007,51.6762,51.9656,12978.0
2022-03-28 10:20:00,59.21,59.42,59.2,59.35,17739.0,51.9305,52.1147,51.9218,52.0533,17739.0
2022-03-28 10:30:00,59.38,59.4,59.21,59.28,17041.5,52.0796,52.0972,51.9305,51.9919,17041.5
2022-03-28 10:40:00,59.27,59.37,59.27,59.33,11929.5,51.9832,52.0709,51.9832,52.0358,11929.5
2022-03-28 10:50:00,59.31,59.33,59.15,59.17,14536.5,52.0182,52.0358,51.8779,51.8954,14536.5
2022-03-28 11:00:00,59.21,59.23,58.99,58.99,38740.5,51.9305,51.9481,51.7376,51.7376,38740.5
2022-03-28 11:10:00,59.01,59.03,58.89,58.97,14154.0,51.7551,51.7727,51.6499,51.72,14154.0
2022-03-28 11:20:00,58.95,59.05,58.87,58.91,18001.5,51.7025,51.7902,51.6323,51.6674,18001.5
2022-03-28 11:30:00,58.91,59.03,58.85,59.01,16495.5,51.6674,51.7727,51.6148,51.7551,16495.5
2022-03-28 11:40:00,59.03,59.14,58.99,59.05,17392.5,51.7727,51.8691,51.7376,51.7902,17392.5
2022-03-28 11:50:00,59.03,59.15,59.0,59.07,14893.5,51.7727,51.8779,51.7463,51.8077,14893.5
2022-03-28 12:00:00,59.09,59.2,59.08,59.11,6249.0,51.8253,51.9218,51.8165,51.8428,6249.0
2022-03-28 12:10:00,59.13,59.21,59.05,59.13,13032.0,51.8604,51.9305,51.7902,51.8604,13032.0
2022-03-28 12:20:00,59.13,59.25,59.09,59.09,11304.0,51.8604,51.9656,51.8253,51.8253,11304.0
2022-03-28 12:30:00,59.09,59.23,59.08,59.21,12877.5,51.8253,51.9481,51.8165,51.9305,12877.5
2022-03-28 12:40:00,59.23,59.33,59.21,59.33,14488.5,51.9481,52.0358,51.9305,52.0358,14488.5
2022-03-28 12:50:00,59.35,59.44,59.35,59.4,9490.5,52.0533,52.1323,52.0533,52.0972,9490.5
2022-03-28 13:00:00,59.39,59.45,59.3,59.33,12700.5,52.0884,52.141,52.0095,52.0358,12700.5
2022-03-28 13:10:00,59.35,59.41,59.29,59.35,9141.0,52.0533,52.1059,52.0007,52.0533,9141.0
2022-03-28 13:20:00,59.35,59.39,59.27,59.27,12447.0,52.0533,52.0884,51.9832,51.9832,12447.0
2022-03-28 13:30:00,59.29,59.34,59.19,59.23,9646.5,52.0007,52.0445,51.913,51.9481,9646.5
2022-03-28 13:40:00,59.23,59.24,59.11,59.14,6865.5,51.9481,51.9568,51.8428,51.8691,6865.5
2022-03-28 13:50:00,59.16,59.23,59.13,59.19,13147.5,51.8867,51.9481,51.8604,51.913,13147.5
2022-03-28 14:00:00,59.18,59.23,59.15,59.21,12529.5,51.9042,51.9481,51.8779,51.9305,12529.5
2022-03-28 14:10:00,59.19,59.21,59.04,59.06,15894.0,51.913,51.9305,51.7814,51.799,15894.0
2022-03-28 14:20:00,59.06,59.09,59.02,59.06,17017.5,51.799,51.8253,51.7639,51.799,17017.5
2022-03-28 14:30:00,59.07,59.17,59.06,59.13,13045.5,51.8077,51.8954,51.799,51.8604,13045.5
2022-03-28 14:40:00,59.14,59.25,59.13,59.18,13891.5,51.8691,51.9656,51.8604,51.9042,13891.5
2022-03-28 14:50:00,59.18,59.25,59.16,59.25,25095.0,51.9042,51.9656,51.8867,51.9656,25095.0
2022-03-28 15:00:00,59.23,59.23,59.14,59.17,22486.5,51.9481,51.9481,51.8691,51.8954,22486.5
2022-03-28 15:10:00,59.17,59.17,59.13,59.13,26716.5,51.8954,51.8954,51.8604,51.8604,26716.5
2022-03-28 15:20:00,59.14,59.21,59.11,59.15,46654.5,51.8691,51.9305,51.8428,51.8779,46654.5
2022-03-28 15:30:00,59.15,59.49,59.14,59.45,51682.5,51.8779,52.1761,51.8691,52.141,51682.5
2022-03-28 15:40:00,59.45,59.59,59.41,59.57,72283.5,52.141,52.2638,52.1059,52.2463,72283.5
2022-03-28 15:50:00,59.51,59.61,59.41,59.53,239443.5,52.1936,52.2814,52.1059,52.2112,239443.5
2022-03-29 09:30:00,59.53,60.8,59.53,60.77,65833.5,52.2112,53.3251,52.2112,53.2987,65833.5
2022-03-29 09:40:00,60.76,60.81,60.52,60.63,26389.5,53.29,53.3338,53.0795,53.176,26389.5
2022-03-29 09:50:00,60.65,60.83,60.64,60.68,75573.0,53.1935,53.3514,53.1847,53.2198,75573.0
2022-03-29 10:00:00,60.64,60.75,60.5,60.75,23104.5,53.1847,53.2812,53.0619,53.2812,23104.5
2022-03-29 10:10:00,60.76,60.79,60.34,60.37,20304.0,53.29,53.3163,52.9216,52.9479,20304.0
2022-03-29 10:20:00,60.42,60.55,60.32,60.55,26508.0,52.9918,53.1058,52.9041,53.1058,26508.0
2022-03-29 10:30:00,60.53,60.69,60.46,60.5,34072.5,53.0882,53.2286,53.0269,53.0619,34072.5
2022-03-29 10:40:00,60.51,60.55,60.27,60.27,18435.0,53.0707,53.1058,52.8602,52.8602,18435.0
2022-03-29 10:50:00,60.33,60.66,60.32,60.56,18373.5,52.9128,53.2023,52.9041,53.1146,18373.5
2022-03-29 11:00:00,60.57,60.62,60.51,60.52,15772.5,53.1233,53.1672,53.0707,53.0795,15772.5
2022-03-29 11:10:00,60.52,60.54,60.4,60.54,22197.0,53.0795,53.097,52.9742,53.097,22197.0
2022-03-29 11:20:00,60.54,60.71,60.52,60.67,20277.0,53.097,53.2461,53.0795,53.211,20277.0
2022-03-29 11:30:00,60.67,60.73,60.63,60.63,10542.0,53.211,53.2637,53.176,53.176,10542.0
2022-03-29 11:40:00,60.65,60.67,60.59,60.67,14581.5,53.1935,53.211,53.1409,53.211,14581.5
2022-03-29 11:50:00,60.64,60.71,60.59,60.7,12193.5,53.1847,53.2461,53.1409,53.2373,12193.5
2022-03-29 12:00:00,60.71,60.75,60.61,60.63,10416.0,53.2461,53.2812,53.1584,53.176,10416.0
2022-03-29 12:10:00,60.61,60.61,60.51,60.51,22455.0,53.1584,53.1584,53.0707,53.0707,22455.0
2022-03-29 12:20:00,60.49,60.5,60.33,60.4,20965.5,53.0532,53.0619,52.9128,52.9742,20965.5
2022-03-29 12:30:00,60.39,60.41,60.15,60.15,20832.0,52.9655,52.983,52.755,52.755,20832.0
2022-03-29 12:40:00,60.17,60.23,60.08,60.08,15840.0,52.7725,52.8251,52.6936,52.6936,15840.0
2022-03-29 12:50:00,60.11,60.11,59.99,60.1,28419.0,52.7199,52.7199,52.6146,52.7111,28419.0
2022-03-29 13:00:00,60.09,60.13,60.02,60.07,8037.0,52.7023,52.7374,52.6409,52.6848,8037.0
2022-03-29 13:10:00,60.0,60.05,59.99,60.04,13645.5,52.6234,52.6673,52.6146,52.6585,13645.5
2022-03-29 13:20:00,60.03,60.03,59.81,59.82,29068.5,52.6497,52.6497,52.4568,52.4655,29068.5
2022-03-29 13:30:00,59.81,60.07,59.81,60.05,14533.5,52.4568,52.6848,52.4568,52.6673,14533.5
2022-03-29 13:40:00,60.01,60.19,59.97,60.18,22428.0,52.6322,52.79,52.5971,52.7813,22428.0
2022-03-29 13:50:00,60.12,60.17,60.09,60.17,14310.0,52.7287,52.7725,52.7023,52.7725,14310.0
2022-03-29 14:00:00,60.2,60.25,60.17,60.2,15016.5,52.7988,52.8427,52.7725,52.7988,15016.5
2022-03-29 14:10:00,60.21,60.22,59.93,59.93,52483.5,52.8076,52.8164,52.562,52.562,52483.5
2022-03-29 14:20:00,59.94,60.18,59.94,60.15,37509.0,52.5708,52.7813,52.5708,52.755,37509.0
2022-03-29 14:30:00,60.16,60.39,60.15,60.39,41890.5,52.7637,52.9655,52.755,52.9655,41890.5
2022-03-29 14:40:00,60.39,60.39,60.29,60.29,15685.5,52.9655,52.9655,52.8778,52.8778,15685.5
2022-03-29 14:50:00,60.3,60.38,60.27,60.34,17475.0,52.8865,52.9567,52.8602,52.9216,17475.0
2022-03-29 15:00:00,60.34,60.45,60.33,60.41,28071.0,52.9216,53.0181,52.9128,52.983,28071.0
2022-03-29 15:10:00,60.43,60.45,60.37,60.41,28102.5,53.0005,53.0181,52.9479,52.983,28102.5
2022-03-29 15:20:00,60.41,60.43,60.32,60.42,35148.0,52.983,53.0005,52.9041,52.9918,35148.0
2022-03-29 15:30:00,60.42,60.57,60.41,60.51,52144.5,52.9918,53.1233,52.983,53.0707,52144.5
2022-03-29 15:40:00,60.52,60.6,60.47,60.57,58290.0,53.0795,53.1496,53.0356,53.1233,58290.0
2022-03-29 15:50:00,60.57,60.67,60.48,60.66,239134.5,53.1233,53.211,53.0444,53.2023,239134.5
2022-03-30 09:30:00,60.53,60.62,59.87,60.17,57400.5,53.0882,53.1672,52.5094,52.7725,57400.5
2022-03-30 09:40:00,60.3,60.33,60.15,60.21,17013.0,52.8865,52.9128,52.755,52.8076,17013.0
2022-03-30 09:50:00,60.26,60.46,60.21,60.46,17970.0,52.8514,53.0269,52.8076,53.0269,17970.0
2022-03-30 10:00:00,60.49,60.53,60.39,60.46,18772.5,53.0532,53.0882,52.9655,53.0269,18772.5
2022-03-30 10:10:00,60.43,60.43,60.15,60.17,8422.5,53.0005,53.0005,52.755,52.7725,8422.5
2022-03-30 10:20:00,60.18,60.22,60.01,60.07,9454.5,52.7813,52.8164,52.6322,52.6848,9454.5
2022-03-30 10:30:00,60.06,60.13,60.03,60.05,19152.0,52.676,52.7374,52.6497,52.6673,19152.0
2022-03-30 10:40:00,60.03,60.19,60.0,60.13,14746.5,52.6497,52.79,52.6234,52.7374,14746.5
2022-03-30 10:50:00,60.15,60.33,60.15,60.29,13054.5,52.755,52.9128,52.755,52.8778,13054.5
2022-03-30 11:00:00,60.3,60.39,60.11,60.11,11467.5,52.8865,52.9655,52.7199,52.7199,11467.5
2022-03-30 11:10:00,60.12,60.12,59.93,60.05,12840.0,52.7287,52.7287,52.562,52.6673,12840.0
2022-03-30 11:20:00,60.04,60.04,59.92,59.97,8443.5,52.6585,52.6585,52.5532,52.5971,8443.5
2022-03-30 11:30:00,59.95,60.01,59.88,60.0,8590.5,52.5796,52.6322,52.5182,52.6234,8590.5
2022-03-30 11:40:00,59.97,60.01,59.95,60.0,9340.5,52.5971,52.6322,52.5796,52.6234,9340.5
2022-03-30 11:50:00,60.01,60.01,59.87,59.97,7200.0,52.6322,52.6322,52.5094,52.5971,7200.0
2022-03-30 12:00:00,59.96,59.99,59.79,59.79,6375.0,52.5883,52.6146,52.4392,52.4392,6375.0
2022-03-30 12:10:00,59.77,59.87,59.71,59.87,6910.5,52.4217,52.5094,52.3691,52.5094,6910.5
2022-03-30 12:20:00,59.86,59.86,59.73,59.79,4825.5,52.5006,52.5006,52.3866,52.4392,4825.5
2022-03-30 12:30:00,59.79,59.86,59.78,59.84,4827.0,52.4392,52.5006,52.4305,52.4831,4827.0
2022-03-30 12:40:00,59.85,59.9,59.8,59.8,10575.0,52.4918,52.5357,52.448,52.448,10575.0
2022-03-30 12:50:00,59.79,59.81,59.75,59.8,10153.5,52.4392,52.4568,52.4041,52.448,10153.5
2022-03-30 13:00:00,59.78,59.78,59.63,59.69,7987.5,52.4305,52.4305,52.2989,52.3515,7987.5
2022-03-30 13:10:00,59.67,59.73,59.66,59.72,6202.5,52.334,52.3866,52.3252,52.3778,6202.5
2022-03-30 13:20:00,59.7,59.7,59.56,59.57,8590.5,52.3603,52.3603,52.2375,52.2463,8590.5
2022-03-30 13:30:00,59.57,59.59,59.4,59.56,17251.5,52.2463,52.2638,52.0972,52.2375,17251.5
2022-03-30 13:40:00,59.56,59.57,59.37,59.44,41023.5,52.2375,52.2463,52.0709,52.1323,41023.5
2022-03-30 13:50:00,59.47,59.63,59.47,59.59,12061.5,52.1586,52.2989,52.1586,52.2638,12061.5
2022-03-30 14:00:00,59.59,59.7,59.56,59.7,10290.0,52.2638,52.3603,52.2375,52.3603,10290.0
2022-03-30 14:10:00,59.71,59.72,59.56,59.58,9955.5,52.3691,52.3778,52.2375,52.255,9955.5
2022-03-30 14:20:00,59.57,59.59,59.52,59.53,5043.0,52.2463,52.2638,52.2024,52.2112,5043.0
2022-03-30 14:30:00,59.53,59.6,59.53,59.56,7515.0,52.2112,52.2726,52.2112,52.2375,7515.0
2022-03-30 14:40:00,59.54,59.55,59.44,59.47,8119.5,52.22,52.2287,52.1323,52.1586,8119.5
2022-03-30 14:50:00,59.45,59.53,59.4,59.44,16248.0,52.141,52.2112,52.0972,52.1323,16248.0
2022-03-30 15:00:00,59.46,59.53,59.39,59.45,26514.0,52.1498,52.2112,52.0884,52.141,26514.0
2022-03-30 15:10:00,59.44,59.49,59.38,59.41,35044.5,52.1323,52.1761,52.0796,52.1059,35044.5
2022-03-30 15:20:00,59.4,59.47,59.35,59.37,40185.0,52.0972,52.1586,52.0533,52.0709,40185.0
2022-03-30 15:30:00,59.37,59.4,59.28,59.29,64861.5,52.0709,52.0972,51.9919,52.0007,64861.5
2022-03-30 15:40:00,59.28,59.37,59.23,59.34,77542.5,51.9919,52.0709,51.9481,52.0445,77542.5
2022-03-30 15:50:00,59.33,59.61,59.21,59.59,229309.5,52.0358,52.2814,51.9305,52.2638,229309.5
2022-03-31 09:30:00,59.75,59.75,59.33,59.4,41911.5,52.4041,52.4041,52.0358,52.0972,41911.5
2022-03-31 09:40:00,59.34,59.77,59.34,59.7,21817.5,52.0445,52.4217,52.0445,52.3603,21817.5
2022-03-31 09:50:00,59.68,59.77,59.32,59.42,20494.5,52.3427,52.4217,52.027,52.1147,20494.5
2022-03-31 10:00:00,59.42,59.42,58.91,58.93,42808.5,52.1147,52.1147,51.6674,51.685,42808.5
2022-03-31 10:10:00,58.93,59.01,58.79,58.82,32727.0,51.685,51.7551,51.5622,51.5885,32727.0
2022-03-31 10:20:00,58.81,58.87,58.8,58.81,38298.0,51.5797,51.6323,51.5709,51.5797,38298.0
2022-03-31 10:30:00,58.85,59.17,58.85,58.99,20376.0,51.6148,51.8954,51.6148,51.7376,20376.0
2022-03-31 10:40:00,58.99,59.05,58.95,58.99,19155.0,51.7376,51.7902,51.7025,51.7376,19155.0
2022-03-31 10:50:00,58.99,59.09,58.98,59.07,43597.5,51.7376,51.8253,51.7288,51.8077,43597.5
2022-03-31 11:00:00,59.07,59.11,58.92,58.92,23808.0,51.8077,51.8428,51.6762,51.6762,23808.0
2022-03-31 11:10:00,58.93,59.07,58.93,59.01,20175.0,51.685,51.8077,51.685,51.7551,20175.0
2022-03-31 11:20:00,58.99,59.14,58.95,59.13,20676.0,51.7376,51.8691,51.7025,51.8604,20676.0
2022-03-31 11:30:00,59.13,59.17,58.99,59.08,16752.0,51.8604,51.8954,51.7376,51.8165,16752.0
2022-03-31 11:40:00,59.09,59.12,59.01,59.07,21865.5,51.8253,51.8516,51.7551,51.8077,21865.5
2022-03-31 11:50:00,59.08,59.18,59.05,59.17,15975.0,51.8165,51.9042,51.7902,51.8954,15975.0
2022-03-31 12:00:00,59.16,59.19,59.13,59.16,13159.5,51.8867,51.913,51.8604,51.8867,13159.5
2022-03-31 12:10:00,59.18,59.23,59.16,59.19,18468.0,51.9042,51.9481,51.8867,51.913,18468.0
2022-03-31 12:20:00,59.19,59.21,59.02,59.05,24693.0,51.913,51.9305,51.7639,51.7902,24693.0
2022-03-31 12:30:00,59.07,59.21,59.07,59.2,14740.5,51.8077,51.9305,51.8077,51.9218,14740.5
2022-03-31 12:40:00,59.19,59.32,59.18,59.27,12096.0,51.913,52.027,51.9042,51.9832,12096.0
2022-03-31 12:50:00,59.28,59.28,59.18,59.18,22156.5,51.9919,51.9919,51.9042,51.9042,22156.5
2022-03-31 13:00:00,59.18,59.32,59.17,59.28,13273.5,51.9042,52.027,51.8954,51.9919,13273.5
2022-03-31 13:10:00,59.27,59.32,59.23,59.32,16810.5,51.9832,52.027,51.9481,52.027,16810.5
2022-03-31 13:20:00,59.31,59.31,59.18,59.23,16726.5,52.0182,52.0182,51.9042,51.9481,16726.5
2022-03-31 13:30:00,59.25,59.27,59.19,59.23,22464.0,51.9656,51.9832,51.913,51.9481,22464.0
2022-03-31 13:40:00,59.25,59.37,59.23,59.31,21865.5,51.9656,52.0709,51.9481,52.0182,21865.5
2022-03-31 13:50:00,59.31,59.37,59.29,59.32,13764.0,52.0182,52.0709,52.0007,52.027,13764.0
2022-03-31 14:00:00,59.31,59.31,59.23,59.27,12981.0,52.0182,52.0182,51.9481,51.9832,12981.0
2022-03-31 14:10:00,59.27,59.3,59.21,59.22,12079.5,51.9832,52.0095,51.9305,51.9393,12079.5
2022-03-31 14:20:00,59.23,59.3,59.22,59.26,13689.0,51.9481,52.0095,51.9393,51.9744,13689.0
2022-03-31 14:30:00,59.23,59.23,59.05,59.15,22716.0,51.9481,51.9481,51.7902,51.8779,22716.0
2022-03-31 14:40:00,59.17,59.22,59.16,59.19,13266.0,51.8954,51.9393,51.8867,51.913,13266.0
2022-03-31 14:50:00,59.19,59.25,59.18,59.23,19218.0,51.913,51.9656,51.9042,51.9481,19218.0
2022-03-31 15:00:00,59.24,59.28,59.17,59.25,29572.5,51.9568,51.9919,51.8954,51.9656,29572.5
2022-03-31 15:10:00,59.25,59.25,59.16,59.21,53073.0,51.9656,51.9656,51.8867,51.9305,53073.0
2022-03-31 15:20:00,59.19,59.21,59.14,59.19,36193.5,51.913,51.9305,51.8691,51.913,36193.5
2022-03-31 15:30:00,59.21,59.23,59.06,59.07,21570.0,51.9305,51.9481,51.799,51.8077,21570.0
2022-03-31 15:40:00,59.08,59.08,58.93,59.01,37486.5,51.8165,51.8165,51.685,51.7551,37486.5
2022-03-31 15:50:00,58.99,59.03,58.69,58.69,420550.5,51.7376,51.7727,51.4745,51.4745,420550.5
2022-04-01 09:30:00,59.09,59.44,58.86,58.95,43851.0,51.8253,52.1323,51.6236,51.7025,43851.0
2022-04-01 09:40:00,58.91,58.95,58.66,58.89,55075.5,51.6674,51.7025,51.4481,51.6499,55075.5
2022-04-01 09:50:00,58.87,58.87,58.71,58.74,14046.0,51.6323,51.6323,51.492,51.5183,14046.0
2022-04-01 10:00:00,58.7,58.83,58.18,58.18,26466.0,51.4832,51.5972,51.0272,51.0272,26466.0
2022-04-01 10:10:00,58.18,58.23,57.67,57.68,44386.5,51.0272,51.071,50.5799,50.5886,44386.5
2022-04-01 10:20:00,57.7,57.7,57.07,57.09,55575.0,50.6062,50.6062,50.0536,50.0712,55575.0
2022-04-01 10:30:00,57.1,57.45,57.09,57.17,26833.5,50.0799,50.3869,50.0712,50.1413,26833.5
2022-04-01 10:40:00,57.2,57.25,56.93,56.93,39942.0,50.1676,50.2115,49.9308,49.9308,39942.0
2022-04-01 10:50:00,56.95,57.04,56.86,56.95,65923.5,49.9484,50.0273,49.8694,49.9484,65923.5
2022-04-01 11:00:00,56.95,57.02,56.8,56.98,36975.0,49.9484,50.0098,49.8168,49.9747,36975.0
2022-04-01 11:10:00,56.99,57.12,56.91,56.99,39990.0,49.9835,50.0975,49.9133,49.9835,39990.0
2022-04-01 11:20:00,57.02,57.03,56.74,56.91,132564.0,50.0098,50.0185,49.7642,49.9133,132564.0
2022-04-01 11:30:00,56.91,57.17,56.85,57.14,74602.5,49.9133,50.1413,49.8607,50.115,74602.5
2022-04-01 11:40:00,57.11,57.11,56.9,57.05,39232.5,50.0887,50.0887,49.9045,50.0361,39232.5
2022-04-01 11:50:00,57.04,57.2,56.97,57.16,25960.5,50.0273,50.1676,49.9659,50.1326,25960.5
2022-04-01 12:00:00,57.14,57.16,56.85,56.92,22854.0,50.115,50.1326,49.8607,49.9221,22854.0
2022-04-01 12:10:00,56.93,56.93,56.77,56.88,34908.0,49.9308,49.9308,49.7905,49.887,34908.0
2022-04-01 12:20:00,56.9,56.95,56.82,56.92,28138.5,49.9045,49.9484,49.8344,49.9221,28138.5
2022-04-01 12:30:00,56.91,56.96,56.84,56.89,30327.0,49.9133,49.9572,49.8519,49.8958,30327.0
2022-04-01 12:40:00,56.86,56.94,56.81,56.9,30457.5,49.8694,49.9396,49.8256,49.9045,30457.5
2022-04-01 12:50:00,56.93,56.98,56.69,56.69,34558.5,49.9308,49.9747,49.7203,49.7203,34558.5
2022-04-01 13:00:00,56.71,56.83,56.69,56.73,33558.0,49.7379,49.8431,49.7203,49.7554,33558.0
2022-04-01 13:10:00,56.69,56.69,56.53,56.56,42037.5,49.7203,49.7203,49.58,49.6063,42037.5
2022-04-01 13:20:00,56.55,56.55,56.36,56.42,33837.0,49.5976,49.5976,49.4309,49.4835,33837.0
2022-04-01 13:30:00,56.44,56.63,56.38,56.63,40440.0,49.5011,49.6677,49.4485,49.6677,40440.0
2022-04-01 13:40:00,56.62,56.65,56.39,56.45,29022.0,49.659,49.6853,49.4572,49.5099,29022.0
2022-04-01 13:50:00,56.45,56.47,56.3,56.39,144933.0,49.5099,49.5274,49.3783,49.4572,144933.0
2022-04-01 14:00:00,56.45,56.83,56.42,56.69,29121.0,49.5099,49.8431,49.4835,49.7203,29121.0
2022-04-01 14:10:00,56.71,56.85,56.69,56.75,30739.5,49.7379,49.8607,49.7203,49.773,30739.5
2022-04-01 14:20:00,56.72,56.94,56.72,56.91,33228.0,49.7467,49.9396,49.7467,49.9133,33228.0
2022-04-01 14:30:00,56.92,57.03,56.89,56.99,22906.5,49.9221,50.0185,49.8958,49.9835,22906.5
2022-04-01 14:40:00,56.99,57.05,56.95,56.97,31210.5,49.9835,50.0361,49.9484,49.9659,31210.5
2022-04-01 14:50:00,56.98,56.98,56.85,56.88,15301.5,49.9747,49.9747,49.8607,49.887,15301.5
2022-04-01 15:00:00,56.87,57.01,56.87,56.91,22641.0,49.8782,50.001,49.8782,49.9133,22641.0
2022-04-01 15:10:00,56.91,56.99,56.77,56.78,23566.5,49.9133,49.9835,49.7905,49.7993,23566.5
2022-04-01 15:20:00,56.77,56.77,56.62,56.75,38184.0,49.7905,49.7905,49.659,49.773,38184.0
2022-04-01 15:30:00,56.73,56.75,56.62,56.69,52719.0,49.7554,49.773,49.659,49.7203,52719.0
2022-04-01 15:40:00,56.67,56.72,56.56,56.63,59772.0,49.7028,49.7467,49.6063,49.6677,59772.0
2022-04-01 15:50:00,56.65,56.87,56.65,56.83,206380.5,49.6853,49.8782,49.6853,49.8431,206380.5
2022-04-04 09:30:00,56.35,56.79,54.99,55.0,229638.0,49.4221,49.8081,48.2294,48.2381,229638.0
2022-04-04 09:40:00,54.97,55.45,54.66,55.33,72721.5,48.2118,48.6328,47.9399,48.5275,72721.5
2022-04-04 09:50:00,55.32,55.99,55.31,55.95,39411.0,48.5188,49.1064,48.51,49.0713,39411.0
2022-04-04 10:00:00,55.96,56.22,55.89,56.0,26758.5,49.0801,49.3081,49.0187,49.1152,26758.5
2022-04-04 10:10:00,55.99,56.21,55.94,56.21,34057.5,49.1064,49.2994,49.0626,49.2994,34057.5
2022-04-04 10:20:00,56.21,56.32,56.15,56.15,20328.0,49.2994,49.3958,49.2467,49.2467,20328.0
2022-04-04 10:30:00,56.15,56.23,56.05,56.14,45805.5,49.2467,49.3169,49.159,49.238,45805.5
2022-04-04 10:40:00,56.17,56.19,56.07,56.17,21268.5,49.2643,49.2818,49.1766,49.2643,21268.5
2022-04-04 10:50:00,56.17,56.19,56.09,56.16,31596.0,49.2643,49.2818,49.1941,49.2555,31596.0
2022-04-04 11:00:00,56.14,56.17,56.0,56.05,40741.5,49.238,49.2643,49.1152,49.159,40741.5
2022-04-04 11:10:00,56.03,56.11,55.97,56.1,24828.0,49.1415,49.2117,49.0889,49.2029,24828.0
2022-04-04 11:20:00,56.1,56.11,55.96,56.0,34279.5,49.2029,49.2117,49.0801,49.1152,34279.5
2022-04-04 11:30:00,55.98,56.25,55.98,56.11,30859.5,49.0976,49.3344,49.0976,49.2117,30859.5
2022-04-04 11:40:00,56.11,56.19,56.1,56.11,17670.0,49.2117,49.2818,49.2029,49.2117,17670.0
2022-04-04 11:50:00,56.13,56.19,56.1,56.15,20850.0,49.2292,49.2818,49.2029,49.2467,20850.0
2022-04-04 12:00:00,56.13,56.18,56.01,56.18,52846.5,49.2292,49.273,49.1239,49.273,52846.5
2022-04-04 12:10:00,56.16,56.19,55.96,56.0,27012.0,49.2555,49.2818,49.0801,49.1152,27012.0
2022-04-04 12:20:00,56.0,56.07,55.99,55.99,25339.5,49.1152,49.1766,49.1064,49.1064,25339.5
2022-04-04 12:30:00,55.99,56.16,55.97,56.03,24739.5,49.1064,49.2555,49.0889,49.1415,24739.5
2022-04-04 12:40:00,55.99,56.03,55.85,56.01,34585.5,49.1064,49.1415,48.9836,49.1239,34585.5
2022-04-04 12:50:00,55.99,56.18,55.99,56.16,22732.5,49.1064,49.273,49.1064,49.2555,22732.5
2022-04-04 13:00:00,56.16,56.29,56.14,56.17,24769.5,49.2555,49.3695,49.238,49.2643,24769.5
2022-04-04 13:10:00,56.16,56.27,56.06,56.25,42819.0,49.2555,49.352,49.1678,49.3344,42819.0
2022-04-04 13:20:00,56.24,56.31,56.22,56.25,23635.5,49.3257,49.3871,49.3081,49.3344,23635.5
2022-04-04 13:30:00,56.27,56.31,56.19,56.19,23301.0,49.352,49.3871,49.2818,49.2818,23301.0
2022-04-04 13:40:00,56.19,56.21,56.13,56.15,25471.5,49.2818,49.2994,49.2292,49.2467,25471.5
2022-04-04 13:50:00,56.13,56.15,56.03,56.15,20692.5,49.2292,49.2467,49.1415,49.2467,20692.5
2022-04-04 14:00:00,56.13,56.23,56.13,56.17,22578.0,49.2292,49.3169,49.2292,49.2643,22578.0
2022-04-04 14:10:00,56.15,56.26,56.12,56.26,27039.0,49.2467,49.3432,49.2204,49.3432,27039.0
2022-04-04 14:20:00,56.26,56.37,56.23,56.31,28768.5,49.3432,49.4397,49.3169,49.3871,28768.5
2022-04-04 14:30:00,56.3,56.34,56.29,56.3,13833.0,49.3783,49.4134,49.3695,49.3783,13833.0
2022-04-04 14:40:00,56.31,56.35,56.27,56.33,21096.0,49.3871,49.4221,49.352,49.4046,21096.0
2022-04-04 14:50:00,56.34,56.39,56.31,56.35,25470.0,49.4134,49.4572,49.3871,49.4221,25470.0
2022-04-04 15:00:00,56.35,56.44,56.33,56.37,28126.5,49.4221,49.5011,49.4046,49.4397,28126.5
2022-04-04 15:10:00,56.4,56.43,56.35,56.39,39726.0,49.466,49.4923,49.4221,49.4572,39726.0
2022-04-04 15:20:00,56.37,56.4,56.23,56.24,59101.5,49.4397,49.466,49.3169,49.3257,59101.5
2022-04-04 15:30:00,56.24,56.42,56.22,56.36,94119.0,49.3257,49.4835,49.3081,49.4309,94119.0
2022-04-04 15:40:00,56.36,56.43,56.29,56.3,82764.0,49.4309,49.4923,49.3695,49.3783,82764.0
2022-04-04 15:50:00,56.31,56.51,56.21,56.35,337783.5,49.3871,49.5625,49.2994,49.4221,337783.5
2022-04-05 09:30:00,55.12,55.82,55.11,55.63,326340.0,48.3434,48.9573,48.3346,48.7907,326340.0
2022-04-05 09:40:00,55.63,55.7,55.21,55.28,60877.5,48.7907,48.8521,48.4223,48.4837,60877.5
2022-04-05 09:50:00,55.28,55.39,54.63,54.67,159336.0,48.4837,48.5802,47.9136,47.9487,159336.0
2022-04-05 10:00:00,54.67,54.95,54.67,54.85,108357.0,47.9487,48.1943,47.9487,48.1066,108357.0
2022-04-05 10:10:00,54.85,54.85,54.59,54.63,57444.0,48.1066,48.1066,47.8785,47.9136,57444.0
2022-04-05 10:20:00,54.65,54.77,54.6,54.75,63975.0,47.9312,48.0364,47.8873,48.0189,63975.0
2022-04-05 10:30:00,54.77,54.89,54.73,54.89,92262.0,48.0364,48.1416,48.0013,48.1416,92262.0
2022-04-05 10:40:00,54.89,55.1,54.89,55.01,47661.0,48.1416,48.3258,48.1416,48.2469,47661.0
2022-04-05 10:50:00,55.01,55.07,54.91,54.99,98823.0,48.2469,48.2995,48.1592,48.2294,98823.0
2022-04-05 11:00:00,54.99,55.08,54.88,55.08,145651.5,48.2294,48.3083,48.1329,48.3083,145651.5
2022-04-05 11:10:00,55.1,55.11,54.95,55.01,44871.0,48.3258,48.3346,48.1943,48.2469,44871.0
2022-04-05 11:20:00,55.03,55.11,54.98,55.09,54444.0,48.2644,48.3346,48.2206,48.3171,54444.0
2022-04-05 11:30:00,55.06,55.19,55.01,55.07,56631.0,48.2907,48.4048,48.2469,48.2995,56631.0
2022-04-05 11:40:00,55.06,55.13,54.95,54.99,26176.5,48.2907,48.3521,48.1943,48.2294,26176.5
2022-04-05 11:50:00,54.98,55.07,54.94,54.95,43024.5,48.2206,48.2995,48.1855,48.1943,43024.5
2022-04-05 12:00:00,54.96,55.01,54.76,54.77,37725.0,48.203,48.2469,48.0276,48.0364,37725.0
2022-04-05 12:10:00,54.75,54.76,54.55,54.57,24448.5,48.0189,48.0276,47.8434,47.861,24448.5
2022-04-05 12:20:00,54.58,54.75,54.57,54.69,41761.5,47.8698,48.0189,47.861,47.9662,41761.5
2022-04-05 12:30:00,54.68,54.82,54.68,54.77,27781.5,47.9575,48.0803,47.9575,48.0364,27781.5
2022-04-05 12:40:00,54.77,54.78,54.59,54.62,44052.0,48.0364,48.0452,47.8785,47.9048,44052.0
2022-04-05 12:50:00,54.65,54.87,54.63,54.84,29256.0,47.9312,48.1241,47.9136,48.0978,29256.0
2022-04-05 13:00:00,54.84,54.98,54.81,54.98,18258.0,48.0978,48.2206,48.0715,48.2206,18258.0
2022-04-05 13:10:00,55.01,55.09,54.9,54.98,42775.5,48.2469,48.3171,48.1504,48.2206,42775.5
2022-04-05 13:20:00,55.0,55.02,54.87,54.87,31746.0,48.2381,48.2557,48.1241,48.1241,31746.0
2022-04-05 13:30:00,54.89,55.03,54.86,54.99,54396.0,48.1416,48.2644,48.1153,48.2294,54396.0
2022-04-05 13:40:00,54.99,55.14,54.97,55.06,30414.0,48.2294,48.3609,48.2118,48.2907,30414.0
2022-04-05 13:50:00,55.07,55.08,54.95,55.01,38221.5,48.2995,48.3083,48.1943,48.2469,38221.5
2022-04-05 14:00:00,55.01,55.13,54.93,55.13,20235.0,48.2469,48.3521,48.1767,48.3521,20235.0
2022-04-05 14:10:00,55.13,55.36,55.13,55.35,36876.0,48.3521,48.5539,48.3521,48.5451,36876.0
2022-04-05 14:20:00,55.35,55.44,55.26,55.27,20377.5,48.5451,48.624,48.4662,48.4749,20377.5
2022-04-05 14:30:00,55.26,55.3,55.12,55.18,37741.5,48.4662,48.5012,48.3434,48.396,37741.5
2022-04-05 14:40:00,55.2,55.33,55.19,55.26,16015.5,48.4135,48.5275,48.4048,48.4662,16015.5
2022-04-05 14:50:00,55.27,55.31,55.18,55.19,22063.5,48.4749,48.51,48.396,48.4048,22063.5
2022-04-05 15:00:00,55.19,55.21,55.07,55.13,31255.5,48.4048,48.4223,48.2995,48.3521,31255.5
2022-04-05 15:10:00,55.11,55.27,55.11,55.16,35653.5,48.3346,48.4749,48.3346,48.3785,35653.5
2022-04-05 15:20:00,55.18,55.22,55.09,55.19,49299.0,48.396,48.4311,48.3171,48.4048,49299.0
2022-04-05 15:30:00,55.19,55.19,55.05,55.13,111378.0,48.4048,48.4048,48.282,48.3521,111378.0
2022-04-05 15:40:00,55.13,55.19,55.03,55.05,77076.0,48.3521,48.4048,48.2644,48.282,77076.0
2022-04-05 15:50:00,55.05,55.27,55.01,55.23,404872.5,48.282,48.4749,48.2469,48.4398,404872.5
2022-04-06 09:30:00,54.97,55.16,54.53,54.83,80803.5,48.2118,48.3785,47.8259,48.089,80803.5
2022-04-06 09:40:00,54.81,55.28,54.81,55.21,28710.0,48.0715,48.4837,48.0715,48.4223,28710.0
2022-04-06 09:50:00,55.21,55.29,54.91,54.94,70140.0,48.4223,48.4925,48.1592,48.1855,70140.0
2022-04-06 10:00:00,54.97,55.04,54.65,54.68,44250.0,48.2118,48.2732,47.9312,47.9575,44250.0
2022-04-06 10:10:00,54.65,55.07,54.65,55.07,54921.0,47.9312,48.2995,47.9312,48.2995,54921.0
2022-04-06 10:20:00,55.07,55.21,54.83,55.1,48307.5,48.2995,48.4223,48.089,48.3258,48307.5
2022-04-06 10:30:00,55.07,55.15,54.99,55.06,35401.5,48.2995,48.3697,48.2294,48.2907,35401.5
2022-04-06 10:40:00,55.03,55.11,54.79,54.93,34399.5,48.2644,48.3346,48.0539,48.1767,34399.5
2022-04-06 10:50:00,54.93,54.96,54.7,54.81,39742.5,48.1767,48.203,47.975,48.0715,39742.5
2022-04-06 11:00:00,54.82,54.87,54.77,54.77,30901.5,48.0803,48.1241,48.0364,48.0364,30901.5
2022-04-06 11:10:00,54.75,54.76,54.65,54.71,26253.0,48.0189,48.0276,47.9312,47.9838,26253.0
2022-04-06 11:20:00,54.73,54.95,54.73,54.95,32415.0,48.0013,48.1943,48.0013,48.1943,32415.0
2022-04-06 11:30:00,54.97,55.01,54.88,54.89,24388.5,48.2118,48.2469,48.1329,48.1416,24388.5
2022-04-06 11:40:00,54.86,54.89,54.63,54.87,37486.5,48.1153,48.1416,47.9136,48.1241,37486.5
2022-04-06 11:50:00,54.88,54.94,54.57,54.6,59494.5,48.1329,48.1855,47.861,47.8873,59494.5
2022-04-06 12:00:00,54.63,54.83,54.62,54.79,27600.0,47.9136,48.089,47.9048,48.0539,27600.0
2022-04-06 12:10:00,54.79,54.88,54.76,54.85,29749.5,48.0539,48.1329,48.0276,48.1066,29749.5
2022-04-06 12:20:00,54.84,54.88,54.77,54.8,26431.5,48.0978,48.1329,48.0364,48.0627,26431.5
2022-04-06 12:30:00,54.78,54.8,54.66,54.75,15447.0,48.0452,48.0627,47.9399,48.0189,15447.0
2022-04-06 12:40:00,54.75,54.77,54.61,54.68,15876.0,48.0189,48.0364,47.8961,47.9575,15876.0
2022-04-06 12:50:00,54.68,54.77,54.63,54.77,11565.0,47.9575,48.0364,47.9136,48.0364,11565.0
2022-04-06 13:00:00,54.78,54.78,54.68,54.73,17376.0,48.0452,48.0452,47.9575,48.0013,17376.0
2022-04-06 13:10:00,54.72,54.95,54.71,54.94,27826.5,47.9925,48.1943,47.9838,48.1855,27826.5
2022-04-06 13:20:00,54.95,54.96,54.74,54.93,67659.0,48.1943,48.203,48.0101,48.1767,67659.0
2022-04-06 13:30:00,54.95,54.95,54.85,54.87,18990.0,48.1943,48.1943,48.1066,48.1241,18990.0
2022-04-06 13:40:00,54.87,54.97,54.86,54.91,13104.0,48.1241,48.2118,48.1153,48.1592,13104.0
2022-04-06 13:50:00,54.92,55.07,54.92,54.96,20977.5,48.168,48.2995,48.168,48.203,20977.5
2022-04-06 14:00:00,54.92,55.18,54.76,54.76,17383.5,48.168,48.396,48.0276,48.0276,17383.5
2022-04-06 14:10:00,54.76,54.77,54.65,54.66,18241.5,48.0276,48.0364,47.9312,47.9399,18241.5
2022-04-06 14:20:00,54.7,54.89,54.68,54.83,26910.0,47.975,48.1416,47.9575,48.089,26910.0
2022-04-06 14:30:00,54.84,55.22,54.79,55.19,61827.0,48.0978,48.4311,48.0539,48.4048,61827.0
2022-04-06 14:40:00,55.18,55.37,55.17,55.33,72988.5,48.396,48.5626,48.3872,48.5275,72988.5
2022-04-06 14:50:00,55.33,55.55,55.33,55.49,44940.0,48.5275,48.7205,48.5275,48.6679,44940.0
2022-04-06 15:00:00,55.5,55.61,55.37,55.41,55533.0,48.6766,48.7731,48.5626,48.5977,55533.0
2022-04-06 15:10:00,55.41,55.55,55.41,55.51,63838.5,48.5977,48.7205,48.5977,48.6854,63838.5
2022-04-06 15:20:00,55.51,55.56,55.35,55.37,57823.5,48.6854,48.7293,48.5451,48.5626,57823.5
2022-04-06 15:30:00,55.37,55.58,55.33,55.51,69693.0,48.5626,48.7468,48.5275,48.6854,69693.0
2022-04-06 15:40:00,55.51,55.68,55.48,55.68,50002.5,48.6854,48.8345,48.6591,48.8345,50002.5
2022-04-06 15:50:00,55.69,55.81,55.57,55.64,303294.0,48.8433,48.9485,48.738,48.7994,303294.0
2022-04-07 09:30:00,55.41,55.49,54.86,55.45,97450.5,48.5977,48.6679,48.1153,48.6328,97450.5
2022-04-07 09:40:00,55.51,55.66,55.41,55.52,101919.0,48.6854,48.817,48.5977,48.6942,101919.0
2022-04-07 09:50:00,55.53,55.75,55.53,55.69,64207.5,48.703,48.8959,48.703,48.8433,64207.5
2022-04-07 10:00:00,55.68,55.68,55.21,55.29,69273.0,48.8345,48.8345,48.4223,48.4925,69273.0
2022-04-07 10:10:00,55.27,55.35,55.21,55.25,32370.0,48.4749,48.5451,48.4223,48.4574,32370.0
2022-04-07 10:20:00,55.26,55.34,55.11,55.25,31914.0,48.4662,48.5363,48.3346,48.4574,31914.0
2022-04-07 10:30:00,55.25,55.3,54.93,55.01,23554.5,48.4574,48.5012,48.1767,48.2469,23554.5
2022-04-07 10:40:00,54.98,55.09,54.89,54.99,21193.5,48.2206,48.3171,48.1416,48.2294,21193.5
2022-04-07 10:50:00,54.99,55.06,54.97,55.01,16438.5,48.2294,48.2907,48.2118,48.2469,16438.5
2022-04-07 11:00:00,55.02,55.17,55.01,55.11,26760.0,48.2557,48.3872,48.2469,48.3346,26760.0
2022-04-07 11:10:00,55.13,55.32,55.11,55.28,46519.5,48.3521,48.5188,48.3346,48.4837,46519.5
2022-04-07 11:20:00,55.32,55.37,55.23,55.27,18936.0,48.5188,48.5626,48.4398,48.4749,18936.0
2022-04-07 11:30:00,55.29,55.63,55.26,55.63,18972.0,48.4925,48.7907,48.4662,48.7907,18972.0
2022-04-07 11:40:00,55.63,55.67,55.52,55.57,16225.5,48.7907,48.8257,48.6942,48.738,16225.5
2022-04-07 11:50:00,55.53,55.63,55.53,55.57,14493.0,48.703,48.7907,48.703,48.738,14493.0
2022-04-07 12:00:00,55.56,55.61,55.52,55.53,16029.0,48.7293,48.7731,48.6942,48.703,16029.0
2022-04-07 12:10:00,55.58,55.67,55.55,55.62,11398.5,48.7468,48.8257,48.7205,48.7819,11398.5
2022-04-07 12:20:00,55.61,55.67,55.47,55.49,18685.5,48.7731,48.8257,48.6503,48.6679,18685.5
2022-04-07 12:30:00,55.5,55.59,55.5,55.54,13878.0,48.6766,48.7556,48.6766,48.7117,13878.0
2022-04-07 12:40:00,55.56,55.61,55.52,55.53,14223.0,48.7293,48.7731,48.6942,48.703,14223.0
2022-04-07 12:50:00,55.53,55.59,55.43,55.47,23838.0,48.703,48.7556,48.6153,48.6503,23838.0
2022-04-07 13:00:00,55.47,55.47,55.2,55.31,24846.0,48.6503,48.6503,48.4135,48.51,24846.0
2022-04-07 13:10:00,55.31,55.57,55.31,55.55,14563.5,48.51,48.738,48.51,48.7205,14563.5
2022-04-07 13:20:00,55.56,55.58,55.38,55.39,19684.5,48.7293,48.7468,48.5714,48.5802,19684.5
2022-04-07 13:30:00,55.38,55.42,55.29,55.31,19665.0,48.5714,48.6065,48.4925,48.51,19665.0
2022-04-07 13:40:00,55.34,55.41,55.28,55.41,12307.5,48.5363,48.5977,48.4837,48.5977,12307.5
2022-04-07 13:50:00,55.38,55.53,55.32,55.53,15916.5,48.5714,48.703,48.5188,48.703,15916.5
2022-04-07 14:00:00,55.54,55.59,55.49,55.54,30066.0,48.7117,48.7556,48.6679,48.7117,30066.0
2022-04-07 14:10:00,55.53,55.63,55.45,55.49,101622.0,48.703,48.7907,48.6328,48.6679,101622.0
2022-04-07 14:20:00,55.45,55.57,55.43,55.49,25543.5,48.6328,48.738,48.6153,48.6679,25543.5
2022-04-07 14:30:00,55.47,55.5,55.41,55.43,18943.5,48.6503,48.6766,48.5977,48.6153,18943.5
2022-04-07 14:40:00,55.42,55.55,55.39,55.55,29205.0,48.6065,48.7205,48.5802,48.7205,29205.0
2022-04-07 14:50:00,55.55,55.82,55.53,55.82,17589.0,48.7205,48.9573,48.703,48.9573,17589.0
2022-04-07 15:00:00,55.82,55.91,55.73,55.79,28056.0,48.9573,49.0362,48.8784,48.931,28056.0
2022-04-07 15:10:00,55.79,55.81,55.67,55.69,40354.5,48.931,48.9485,48.8257,48.8433,40354.5
2022-04-07 15:20:00,55.68,55.71,55.63,55.67,29877.0,48.8345,48.8608,48.7907,48.8257,29877.0
2022-04-07 15:30:00,55.66,55.69,55.57,55.67,51291.0,48.817,48.8433,48.738,48.8257,51291.0
2022-04-07 15:40:00,55.67,55.72,55.59,55.63,57463.5,48.8257,48.8696,48.7556,48.7907,57463.5
2022-04-07 15:50:00,55.61,55.65,55.47,55.49,238086.0,48.7731,48.8082,48.6503,48.6679,238086.0
2022-04-08 09:30:00,55.64,55.85,55.29,55.39,78424.5,48.7994,48.9836,48.4925,48.5802,78424.5
2022-04-08 09:40:00,55.45,55.48,55.19,55.25,18441.0,48.6328,48.6591,48.4048,48.4574,18441.0
2022-04-08 09:50:00,55.29,55.41,55.19,55.41,18396.0,48.4925,48.5977,48.4048,48.5977,18396.0
2022-04-08 10:00:00,55.37,55.64,55.36,55.61,33507.0,48.5626,48.7994,48.5539,48.7731,33507.0
2022-04-08 10:10:00,55.58,55.59,55.33,55.46,18799.5,48.7468,48.7556,48.5275,48.6416,18799.5
2022-04-08 10:20:00,55.44,55.44,55.27,55.43,25771.5,48.624,48.624,48.4749,48.6153,25771.5
2022-04-08 10:30:00,55.43,55.49,55.33,55.45,33621.0,48.6153,48.6679,48.5275,48.6328,33621.0
2022-04-08 10:40:00,55.47,55.66,55.47,55.64,25243.5,48.6503,48.817,48.6503,48.7994,25243.5
2022-04-08 10:50:00,55.65,55.82,55.63,55.76,35277.0,48.8082,48.9573,48.7907,48.9047,35277.0
2022-04-08 11:00:00,55.73,55.85,55.67,55.67,24399.0,48.8784,48.9836,48.8257,48.8257,24399.0
2022-04-08 11:10:00,55.69,55.72,55.62,55.62,12892.5,48.8433,48.8696,48.7819,48.7819,12892.5
2022-04-08 11:20:00,55.56,55.65,55.55,55.57,19165.5,48.7293,48.8082,48.7205,48.738,19165.5
2022-04-08 11:30:00,55.58,55.61,55.41,55.45,21669.0,48.7468,48.7731,48.5977,48.6328,21669.0
2022-04-08 11:40:00,55.47,55.52,55.41,55.45,14496.0,48.6503,48.6942,48.5977,48.6328,14496.0
2022-04-08 11:50:00,55.45,55.47,55.34,55.39,18205.5,48.6328,48.6503,48.5363,48.5802,18205.5
2022-04-08 12:00:00,55.39,55.4,55.25,55.26,21511.5,48.5802,48.5889,48.4574,48.4662,21511.5
2022-04-08 12:10:00,55.26,55.3,55.23,55.25,12073.5,48.4662,48.5012,48.4398,48.4574,12073.5
2022-04-08 12:20:00,55.25,55.43,55.24,55.37,17616.0,48.4574,48.6153,48.4486,48.5626,17616.0
2022-04-08 12:30:00,55.39,55.51,55.33,55.51,23973.0,48.5802,48.6854,48.5275,48.6854,23973.0
2022-04-08 12:40:00,55.5,55.53,55.37,55.37,20587.5,48.6766,48.703,48.5626,48.5626,20587.5
2022-04-08 12:50:00,55.38,55.48,55.35,55.47,15160.5,48.5714,48.6591,48.5451,48.6503,15160.5
2022-04-08 13:00:00,55.47,55.53,55.45,55.45,21219.0,48.6503,48.703,48.6328,48.6328,21219.0
2022-04-08 13:10:00,55.47,55.48,55.43,55.45,18243.0,48.6503,48.6591,48.6153,48.6328,18243.0
2022-04-08 13:20:00,55.43,55.61,55.43,55.57,24373.5,48.6153,48.7731,48.6153,48.738,24373.5
2022-04-08 13:30:00,55.57,55.57,55.42,55.43,23047.5,48.738,48.738,48.6065,48.6153,23047.5
2022-04-08 13:40:00,55.43,55.49,55.25,55.34,49174.5,48.6153,48.6679,48.4574,48.5363,49174.5
2022-04-08 13:50:00,55.32,55.41,55.25,55.28,37699.5,48.5188,48.5977,48.4574,48.4837,37699.5
2022-04-08 14:00:00,55.26,55.35,55.19,55.32,28447.5,48.4662,48.5451,48.4048,48.5188,28447.5
2022-04-08 14:10:00,55.29,55.37,55.28,55.31,26365.5,48.4925,48.5626,48.4837,48.51,26365.5
2022-04-08 14:20:00,55.31,55.33,55.21,55.23,38013.0,48.51,48.5275,48.4223,48.4398,38013.0
2022-04-08 14:30:00,55.25,55.29,55.13,55.23,64140.0,48.4574,48.4925,48.3521,48.4398,64140.0
2022-04-08 14:40:00,55.25,55.25,55.18,55.22,18166.5,48.4574,48.4574,48.396,48.4311,18166.5
2022-04-08 14:50:00,55.22,55.36,55.21,55.25,38320.5,48.4311,48.5539,48.4223,48.4574,38320.5
2022-04-08 15:00:00,55.25,55.39,55.23,55.39,25519.5,48.4574,48.5802,48.4398,48.5802,25519.5
2022-04-08 15:10:00,55.41,55.52,55.39,55.45,25542.0,48.5977,48.6942,48.5802,48.6328,25542.0
2022-04-08 15:20:00,55.43,55.49,55.41,55.48,38851.5,48.6153,48.6679,48.5977,48.6591,38851.5
2022-04-08 15:30:00,55.49,55.56,55.34,55.35,47902.5,48.6679,48.7293,48.5363,48.5451,47902.5
2022-04-08 15:40:00,55.35,55.49,55.35,55.39,64780.5,48.5451,48.6679,48.5451,48.5802,64780.5
2022-04-08 15:50:00,55.39,55.41,55.27,55.37,260061.0,48.5802,48.5977,48.4749,48.5626,260061.0
2022-04-11 09:30:00,55.28,56.2,55.23,55.71,81061.5,48.4837,49.2906,48.4398,48.8608,81061.5
2022-04-11 09:40:00,55.78,55.99,55.72,55.76,10497.0,48.9222,49.1064,48.8696,48.9047,10497.0
2022-04-11 09:50:00,55.73,56.41,55.73,56.41,35116.5,48.8784,49.4748,48.8784,49.4748,35116.5
2022-04-11 10:00:00,56.38,56.67,56.21,56.66,66726.0,49.4485,49.7028,49.2994,49.694,66726.0
2022-04-11 10:10:00,56.68,56.68,56.34,56.37,28887.0,49.7116,49.7116,49.4134,49.4397,28887.0
2022-04-11 10:20:00,56.37,56.49,56.21,56.3,28111.5,49.4397,49.5449,49.2994,49.3783,28111.5
2022-04-11 10:30:00,56.29,56.41,56.11,56.23,39772.5,49.3695,49.4748,49.2117,49.3169,39772.5
2022-04-11 10:40:00,56.24,56.27,56.15,56.23,42423.0,49.3257,49.352,49.2467,49.3169,42423.0
2022-04-11 10:50:00,56.22,56.22,55.85,55.85,40005.0,49.3081,49.3081,48.9836,48.9836,40005.0
2022-04-11 11:00:00,55.8,55.81,55.49,55.49,23685.0,48.9398,48.9485,48.6679,48.6679,23685.0
2022-04-11 11:10:00,55.51,55.59,55.39,55.47,15127.5,48.6854,48.7556,48.5802,48.6503,15127.5
2022-04-11 11:20:00,55.49,55.57,55.41,55.51,16351.5,48.6679,48.738,48.5977,48.6854,16351.5
2022-04-11 11:30:00,55.49,55.6,55.45,55.58,9049.5,48.6679,48.7644,48.6328,48.7468,9049.5
2022-04-11 11:40:00,55.61,55.67,55.53,55.54,10549.5,48.7731,48.8257,48.703,48.7117,10549.5
2022-04-11 11:50:00,55.54,55.55,55.4,55.47,17329.5,48.7117,48.7205,48.5889,48.6503,17329.5
2022-04-11 12:00:00,55.49,55.53,55.47,55.47,8572.5,48.6679,48.703,48.6503,48.6503,8572.5
2022-04-11 12:10:00,55.47,55.66,55.45,55.63,33729.0,48.6503,48.817,48.6328,48.7907,33729.0
2022-04-11 12:20:00,55.63,55.7,55.43,55.47,27948.0,48.7907,48.8521,48.6153,48.6503,27948.0
2022-04-11 12:30:00,55.45,55.51,55.42,55.49,11758.5,48.6328,48.6854,48.6065,48.6679,11758.5
2022-04-11 12:40:00,55.48,55.49,55.4,55.46,12166.5,48.6591,48.6679,48.5889,48.6416,12166.5
2022-04-11 12:50:00,55.47,55.48,55.31,55.31,15235.5,48.6503,48.6591,48.51,48.51,15235.5
2022-04-11 13:00:00,55.3,55.37,55.24,55.25,12538.5,48.5012,48.5626,48.4486,48.4574,12538.5
2022-04-11 13:10:00,55.24,55.27,55.14,55.21,39027.0,48.4486,48.4749,48.3609,48.4223,39027.0
2022-04-11 13:20:00,55.19,55.27,55.1,55.21,30469.5,48.4048,48.4749,48.3258,48.4223,30469.5
2022-04-11 13:30:00,55.21,55.31,55.17,55.2,32895.0,48.4223,48.51,48.3872,48.4135,32895.0
2022-04-11 13:40:00,55.2,55.31,55.2,55.29,47133.0,48.4135,48.51,48.4135,48.4925,47133.0
2022-04-11 13:50:00,55.3,55.43,55.27,55.38,21504.0,48.5012,48.6153,48.4749,48.5714,21504.0
2022-04-11 14:00:00,55.38,55.38,55.25,55.29,14914.5,48.5714,48.5714,48.4574,48.4925,14914.5
2022-04-11 14:10:00,55.28,55.31,55.16,55.18,13987.5,48.4837,48.51,48.3785,48.396,13987.5
2022-04-11 14:20:00,55.19,55.29,55.19,55.27,14376.0,48.4048,48.4925,48.4048,48.4749,14376.0
2022-04-11 14:30:00,55.28,55.41,55.23,55.38,30768.0,48.4837,48.5977,48.4398,48.5714,30768.0
2022-04-11 14:40:00,55.39,55.41,55.31,55.38,9249.0,48.5802,48.5977,48.51,48.5714,9249.0
2022-04-11 14:50:00,55.4,55.45,55.37,55.4,14542.5,48.5889,48.6328,48.5626,48.5889,14542.5
2022-04-11 15:00:00,55.4,55.47,55.36,55.47,32170.5,48.5889,48.6503,48.5539,48.6503,32170.5
2022-04-11 15:10:00,55.48,55.49,55.37,55.39,10569.0,48.6591,48.6679,48.5626,48.5802,10569.0
2022-04-11 15:20:00,55.38,55.39,55.29,55.31,16566.0,48.5714,48.5802,48.4925,48.51,16566.0
2022-04-11 15:30:00,55.32,55.33,55.17,55.21,36369.0,48.5188,48.5275,48.3872,48.4223,36369.0
2022-04-11 15:40:00,55.2,55.25,55.07,55.09,46375.5,48.4135,48.4574,48.2995,48.3171,46375.5
2022-04-11 15:50:00,55.08,55.18,55.0,55.05,189918.0,48.3083,48.396,48.2381,48.282,189918.0
2022-04-12 09:30:00,54.84,55.32,54.81,55.29,168171.0,48.0978,48.5188,48.0715,48.4925,168171.0
2022-04-12 09:40:00,55.33,55.59,55.33,55.53,23974.5,48.5275,48.7556,48.5275,48.703,23974.5
2022-04-12 09:50:00,55.53,55.68,55.33,55.35,37177.5,48.703,48.8345,48.5275,48.5451,37177.5
2022-04-12 10:00:00,55.41,55.83,55.25,55.82,43347.0,48.5977,48.9661,48.4574,48.9573,43347.0
2022-04-12 10:10:00,55.8,55.82,55.53,55.59,59346.0,48.9398,48.9573,48.703,48.7556,59346.0
2022-04-12 10:20:00,55.61,55.7,55.55,55.61,25035.0,48.7731,48.8521,48.7205,48.7731,25035.0
2022-04-12 10:30:00,55.61,55.65,55.5,55.59,39010.5,48.7731,48.8082,48.6766,48.7556,39010.5
2022-04-12 10:40:00,55.59,55.61,55.23,55.33,36451.5,48.7556,48.7731,48.4398,48.5275,36451.5
2022-04-12 10:50:00,55.39,55.42,55.31,55.35,23722.5,48.5802,48.6065,48.51,48.5451,23722.5
2022-04-12 11:00:00,55.33,55.35,55.23,55.29,32436.0,48.5275,48.5451,48.4398,48.4925,32436.0
2022-04-12 11:10:00,55.29,55.41,55.27,55.41,22335.0,48.4925,48.5977,48.4749,48.5977,22335.0
2022-04-12 11:20:00,55.43,55.47,55.39,55.45,28206.0,48.6153,48.6503,48.5802,48.6328,28206.0
2022-04-12 11:30:00,55.47,55.55,55.32,55.34,21363.0,48.6503,48.7205,48.5188,48.5363,21363.0
2022-04-12 11:40:00,55.34,55.55,55.32,55.48,24333.0,48.5363,48.7205,48.5188,48.6591,24333.0
2022-04-12 11:50:00,55.45,55.58,55.41,55.45,23679.0,48.6328,48.7468,48.5977,48.6328,23679.0
2022-04-12 12:00:00,55.43,55.47,55.37,55.38,17397.0,48.6153,48.6503,48.5626,48.5714,17397.0
2022-04-12 12:10:00,55.37,55.37,55.21,55.23,30973.5,48.5626,48.5626,48.4223,48.4398,30973.5
2022-04-12 12:20:00,55.16,55.23,55.11,55.11,16620.0,48.3785,48.4398,48.3346,48.3346,16620.0
2022-04-12 12:30:00,55.09,55.18,55.07,55.15,17899.5,48.3171,48.396,48.2995,48.3697,17899.5
2022-04-12 12:40:00,55.13,55.16,55.09,55.12,13536.0,48.3521,48.3785,48.3171,48.3434,13536.0
2022-04-12 12:50:00,55.14,55.2,55.11,55.17,12499.5,48.3609,48.4135,48.3346,48.3872,12499.5
2022-04-12 13:00:00,55.18,55.19,55.09,55.11,14100.0,48.396,48.4048,48.3171,48.3346,14100.0
2022-04-12 13:10:00,55.12,55.19,55.11,55.15,18409.5,48.3434,48.4048,48.3346,48.3697,18409.5
2022-04-12 13:20:00,55.16,55.23,55.14,55.18,19710.0,48.3785,48.4398,48.3609,48.396,19710.0
2022-04-12 13:30:00,55.16,55.18,55.09,55.09,14286.0,48.3785,48.396,48.3171,48.3171,14286.0
2022-04-12 13:40:00,55.1,55.11,54.99,55.01,31314.0,48.3258,48.3346,48.2294,48.2469,31314.0
2022-04-12 13:50:00,55.01,55.03,54.97,55.0,29538.0,48.2469,48.2644,48.2118,48.2381,29538.0
2022-04-12 14:00:00,55.01,55.26,54.97,55.1,44386.5,48.2469,48.4662,48.2118,48.3258,44386.5
2022-04-12 14:10:00,55.12,55.15,54.97,55.01,50809.5,48.3434,48.3697,48.2118,48.2469,50809.5
2022-04-12 14:20:00,55.01,55.05,55.01,55.03,22738.5,48.2469,48.282,48.2469,48.2644,22738.5
2022-04-12 14:30:00,55.04,55.11,54.96,55.03,52485.0,48.2732,48.3346,48.203,48.2644,52485.0
2022-04-12 14:40:00,55.04,55.04,54.94,55.03,16897.5,48.2732,48.2732,48.1855,48.2644,16897.5
2022-04-12 14:50:00,55.03,55.13,55.0,55.09,25077.0,48.2644,48.3521,48.2381,48.3171,25077.0
2022-04-12 15:00:00,55.11,55.11,54.87,54.88,32518.5,48.3346,48.3346,48.1241,48.1329,32518.5
2022-04-12 15:10:00,54.89,54.92,54.8,54.84,35485.5,48.1416,48.168,48.0627,48.0978,35485.5
2022-04-12 15:20:00,54.85,54.92,54.73,54.76,57223.5,48.1066,48.168,48.0013,48.0276,57223.5
2022-04-12 15:30:00,54.75,54.79,54.69,54.75,63178.5,48.0189,48.0539,47.9662,48.0189,63178.5
2022-04-12 15:40:00,54.75,54.83,54.71,54.8,75049.5,48.0189,48.089,47.9838,48.0627,75049.5
2022-04-12 15:50:00,54.79,54.99,54.76,54.94,332752.5,48.0539,48.2294,48.0276,48.1855,332752.5
2022-04-13 09:30:00,54.88,55.41,54.79,55.22,51240.0,48.1329,48.5977,48.0539,48.4311,51240.0
2022-04-13 09:40:00,55.26,55.37,55.09,55.19,63568.5,48.4662,48.5626,48.3171,48.4048,63568.5
2022-04-13 09:50:00,55.21,55.35,55.13,55.13,57129.0,48.4223,48.5451,48.3521,48.3521,57129.0
2022-04-13 10:00:00,55.17,55.26,55.09,55.21,63031.5,48.3872,48.4662,48.3171,48.4223,63031.5
2022-04-13 10:10:00,55.19,55.22,55.05,55.18,33169.5,48.4048,48.4311,48.282,48.396,33169.5
2022-04-13 10:20:00,55.16,55.23,54.97,55.01,18981.0,48.3785,48.4398,48.2118,48.2469,18981.0
2022-04-13 10:30:00,55.01,55.04,54.91,54.93,20661.0,48.2469,48.2732,48.1592,48.1767,20661.0
2022-04-13 10:40:00,54.91,55.13,54.9,55.05,16813.5,48.1592,48.3521,48.1504,48.282,16813.5
2022-04-13 10:50:00,55.05,55.16,55.03,55.1,11407.5,48.282,48.3785,48.2644,48.3258,11407.5
2022-04-13 11:00:00,55.11,55.24,55.09,55.14,16750.5,48.3346,48.4486,48.3171,48.3609,16750.5
2022-04-13 11:10:00,55.18,55.21,55.09,55.09,25546.5,48.396,48.4223,48.3171,48.3171,25546.5
2022-04-13 11:20:00,55.09,55.18,55.09,55.12,23856.0,48.3171,48.396,48.3171,48.3434,23856.0
2022-04-13 11:30:00,55.12,55.27,55.09,55.21,30216.0,48.3434,48.4749,48.3171,48.4223,30216.0
2022-04-13 11:40:00,55.21,55.25,55.19,55.22,17431.5,48.4223,48.4574,48.4048,48.4311,17431.5
2022-04-13 11:50:00,55.21,55.23,55.12,55.13,12912.0,48.4223,48.4398,48.3434,48.3521,12912.0
2022-04-13 12:00:00,55.15,55.21,55.12,55.21,14778.0,48.3697,48.4223,48.3434,48.4223,14778.0
2022-04-13 12:10:00,55.19,55.23,55.1,55.19,33726.0,48.4048,48.4398,48.3258,48.4048,33726.0
2022-04-13 12:20:00,55.18,55.36,55.17,55.25,25600.5,48.396,48.5539,48.3872,48.4574,25600.5
2022-04-13 12:30:00,55.28,55.39,55.26,55.34,11784.0,48.4837,48.5802,48.4662,48.5363,11784.0
2022-04-13 12:40:00,55.35,55.48,55.35,55.4,14088.0,48.5451,48.6591,48.5451,48.5889,14088.0
2022-04-13 12:50:00,55.4,55.4,55.23,55.23,11268.0,48.5889,48.5889,48.4398,48.4398,11268.0
2022-04-13 13:00:00,55.24,55.4,55.23,55.37,20175.0,48.4486,48.5889,48.4398,48.5626,20175.0
2022-04-13 13:10:00,55.38,55.41,55.33,55.35,16764.0,48.5714,48.5977,48.5275,48.5451,16764.0
2022-04-13 13:20:00,55.37,55.41,55.29,55.34,15312.0,48.5626,48.5977,48.4925,48.5363,15312.0
2022-04-13 13:30:00,55.34,55.34,55.22,55.22,15372.0,48.5363,48.5363,48.4311,48.4311,15372.0
2022-04-13 13:40:00,55.23,55.31,55.22,55.3,19375.5,48.4398,48.51,48.4311,48.5012,19375.5
2022-04-13 13:50:00,55.3,55.3,55.18,55.25,21291.0,48.5012,48.5012,48.396,48.4574,21291.0
2022-04-13 14:00:00,55.25,55.29,55.17,55.28,27945.0,48.4574,48.4925,48.3872,48.4837,27945.0
2022-04-13 14:10:00,55.27,55.31,55.21,55.31,19359.0,48.4749,48.51,48.4223,48.51,19359.0
2022-04-13 14:20:00,55.32,55.33,55.2,55.26,21055.5,48.5188,48.5275,48.4135,48.4662,21055.5
2022-04-13 14:30:00,55.27,55.37,55.25,55.32,20791.5,48.4749,48.5626,48.4574,48.5188,20791.5
2022-04-13 14:40:00,55.31,55.37,55.31,55.37,12961.5,48.51,48.5626,48.51,48.5626,12961.5
2022-04-13 14:50:00,55.37,55.39,55.34,55.34,31684.5,48.5626,48.5802,48.5363,48.5363,31684.5
2022-04-13 15:00:00,55.33,55.46,55.29,55.44,20071.5,48.5275,48.6416,48.4925,48.624,20071.5
2022-04-13 15:10:00,55.43,55.49,55.41,55.44,30673.5,48.6153,48.6679,48.5977,48.624,30673.5
2022-04-13 15:20:00,55.45,55.49,55.41,55.45,35569.5,48.6328,48.6679,48.5977,48.6328,35569.5
2022-04-13 15:30:00,55.46,55.51,55.43,55.49,50346.0,48.6416,48.6854,48.6153,48.6679,50346.0
2022-04-13 15:40:00,55.51,55.58,55.49,55.58,61150.5,48.6854,48.7468,48.6679,48.7468,61150.5
2022-04-13 15:50:00,55.57,55.58,55.45,55.47,223572.0,48.738,48.7468,48.6328,48.6503,223572.0
2022-04-14 09:30:00,55.56,55.87,55.56,55.59,114985.5,48.7293,49.0012,48.7293,48.7556,114985.5
2022-04-14 09:40:00,55.58,55.84,55.46,55.76,48328.5,48.7468,48.9748,48.6416,48.9047,48328.5
2022-04-14 09:50:00,55.75,55.88,55.69,55.69,51079.5,48.8959,49.0099,48.8433,48.8433,51079.5
2022-04-14 10:00:00,55.69,55.87,55.55,55.6,54640.5,48.8433,49.0012,48.7205,48.7644,54640.5
2022-04-14 10:10:00,55.6,55.79,55.55,55.75,66459.0,48.7644,48.931,48.7205,48.8959,66459.0
2022-04-14 10:20:00,55.77,55.86,55.71,55.86,48271.5,48.9135,48.9924,48.8608,48.9924,48271.5
2022-04-14 10:30:00,55.84,56.05,55.84,56.02,30081.0,48.9748,49.159,48.9748,49.1327,30081.0
2022-04-14 10:40:00,56.02,56.02,55.86,55.89,34606.5,49.1327,49.1327,48.9924,49.0187,34606.5
2022-04-14 10:50:00,55.87,55.88,55.75,55.77,44010.0,49.0012,49.0099,48.8959,48.9135,44010.0
2022-04-14 11:00:00,55.75,55.81,55.65,55.81,36171.0,48.8959,48.9485,48.8082,48.9485,36171.0
2022-04-14 11:10:00,55.82,55.92,55.77,55.82,33433.5,48.9573,49.045,48.9135,48.9573,33433.5
2022-04-14 11:20:00,55.83,55.96,55.81,55.9,30802.5,48.9661,49.0801,48.9485,49.0275,30802.5
2022-04-14 11:30:00,55.91,55.93,55.76,55.77,25513.5,49.0362,49.0538,48.9047,48.9135,25513.5
2022-04-14 11:40:00,55.77,55.77,55.61,55.63,33367.5,48.9135,48.9135,48.7731,48.7907,33367.5
2022-04-14 11:50:00,55.64,55.69,55.56,55.69,28188.0,48.7994,48.8433,48.7293,48.8433,28188.0
2022-04-14 12:00:00,55.69,55.8,55.65,55.74,24238.5,48.8433,48.9398,48.8082,48.8871,24238.5
2022-04-14 12:10:00,55.75,55.78,55.59,55.67,24480.0,48.8959,48.9222,48.7556,48.8257,24480.0
2022-04-14 12:20:00,55.65,55.78,55.58,55.59,38992.5,48.8082,48.9222,48.7468,48.7556,38992.5
2022-04-14 12:30:00,55.59,55.6,55.51,55.56,43116.0,48.7556,48.7644,48.6854,48.7293,43116.0
2022-04-14 12:40:00,55.56,55.68,55.55,55.68,31989.0,48.7293,48.8345,48.7205,48.8345,31989.0
2022-04-14 12:50:00,55.68,55.8,55.65,55.8,25066.5,48.8345,48.9398,48.8082,48.9398,25066.5
2022-04-14 13:00:00,55.81,55.82,55.7,55.7,24838.5,48.9485,48.9573,48.8521,48.8521,24838.5
2022-04-14 13:10:00,55.7,55.75,55.65,55.65,23598.0,48.8521,48.8959,48.8082,48.8082,23598.0
2022-04-14 13:20:00,55.65,55.77,55.65,55.75,25080.0,48.8082,48.9135,48.8082,48.8959,25080.0
2022-04-14 13:30:00,55.77,55.85,55.77,55.81,25512.0,48.9135,48.9836,48.9135,48.9485,25512.0
2022-04-14 13:40:00,55.81,55.99,55.8,55.97,20949.0,48.9485,49.1064,48.9398,49.0889,20949.0
2022-04-14 13:50:00,55.97,55.99,55.9,55.99,24759.0,49.0889,49.1064,49.0275,49.1064,24759.0
2022-04-14 14:00:00,55.98,56.05,55.91,55.93,25114.5,49.0976,49.159,49.0362,49.0538,25114.5
2022-04-14 14:10:00,55.94,55.99,55.83,55.85,34713.0,49.0626,49.1064,48.9661,48.9836,34713.0
2022-04-14 14:20:00,55.83,55.94,55.81,55.94,30150.0,48.9661,49.0626,48.9485,49.0626,30150.0
2022-04-14 14:30:00,55.94,55.94,55.82,55.85,25228.5,49.0626,49.0626,48.9573,48.9836,25228.5
2022-04-14 14:40:00,55.87,55.87,55.83,55.85,25303.5,49.0012,49.0012,48.9661,48.9836,25303.5
2022-04-14 14:50:00,55.85,55.86,55.71,55.72,33427.5,48.9836,48.9924,48.8608,48.8696,33427.5
2022-04-14 15:00:00,55.72,55.73,55.63,55.67,37075.5,48.8696,48.8784,48.7907,48.8257,37075.5
2022-04-14 15:10:00,55.69,55.92,55.67,55.89,52545.0,48.8433,49.045,48.8257,49.0187,52545.0
2022-04-14 15:20:00,55.9,55.9,55.79,55.82,52404.0,49.0275,49.0275,48.931,48.9573,52404.0
2022-04-14 15:30:00,55.83,55.85,55.71,55.79,55779.0,48.9661,48.9836,48.8608,48.931,55779.0
2022-04-14 15:40:00,55.8,55.93,55.77,55.79,94542.0,48.9398,49.0538,48.9135,48.931,94542.0
2022-04-14 15:50:00,55.77,56.2,55.5,55.81,520662.0,48.9135,49.2906,48.6766,48.9485,520662.0
2022-04-18 09:30:00,55.47,56.0,55.43,55.78,67341.0,48.6503,49.1152,48.6153,48.9222,67341.0
2022-04-18 09:40:00,55.73,55.86,55.61,55.84,18603.0,48.8784,48.9924,48.7731,48.9748,18603.0
2022-04-18 09:50:00,55.85,55.93,55.67,55.76,18052.5,48.9836,49.0538,48.8257,48.9047,18052.5
2022-04-18 10:00:00,55.76,55.79,55.59,55.68,27829.5,48.9047,48.931,48.7556,48.8345,27829.5
2022-04-18 10:10:00,55.68,55.89,55.64,55.83,11920.5,48.8345,49.0187,48.7994,48.9661,11920.5
2022-04-18 10:20:00,55.87,56.05,55.83,56.04,59523.0,49.0012,49.159,48.9661,49.1503,59523.0
2022-04-18 10:30:00,56.03,56.11,55.97,56.09,22038.0,49.1415,49.2117,49.0889,49.1941,22038.0
2022-04-18 10:40:00,56.15,56.15,55.93,56.02,33021.0,49.2467,49.2467,49.0538,49.1327,33021.0
2022-04-18 10:50:00,56.03,56.06,55.86,55.91,21366.0,49.1415,49.1678,48.9924,49.0362,21366.0
2022-04-18 11:00:00,55.93,56.05,55.93,56.03,12973.5,49.0538,49.159,49.0538,49.1415,12973.5
2022-04-18 11:10:00,56.05,56.14,56.05,56.06,18267.0,49.159,49.238,49.159,49.1678,18267.0
2022-04-18 11:20:00,56.04,56.04,55.79,55.81,23967.0,49.1503,49.1503,48.931,48.9485,23967.0
2022-04-18 11:30:00,55.81,55.89,55.73,55.73,13408.5,48.9485,49.0187,48.8784,48.8784,13408.5
2022-04-18 11:40:00,55.73,55.77,55.61,55.64,18444.0,48.8784,48.9135,48.7731,48.7994,18444.0
2022-04-18 11:50:00,55.65,55.83,55.65,55.81,18688.5,48.8082,48.9661,48.8082,48.9485,18688.5
2022-04-18 12:00:00,55.79,55.79,55.57,55.57,17206.5,48.931,48.931,48.738,48.738,17206.5
2022-04-18 12:10:00,55.59,55.62,55.47,55.48,11733.0,48.7556,48.7819,48.6503,48.6591,11733.0
2022-04-18 12:20:00,55.48,55.54,55.47,55.49,14976.0,48.6591,48.7117,48.6503,48.6679,14976.0
2022-04-18 12:30:00,55.49,55.61,55.49,55.59,10914.0,48.6679,48.7731,48.6679,48.7556,10914.0
2022-04-18 12:40:00,55.6,55.73,55.56,55.73,17322.0,48.7644,48.8784,48.7293,48.8784,17322.0
2022-04-18 12:50:00,55.73,55.88,55.73,55.85,13968.0,48.8784,49.0099,48.8784,48.9836,13968.0
2022-04-18 13:00:00,55.86,55.9,55.81,55.9,20787.0,48.9924,49.0275,48.9485,49.0275,20787.0
2022-04-18 13:10:00,55.91,55.95,55.85,55.86,13333.5,49.0362,49.0713,48.9836,48.9924,13333.5
2022-04-18 13:20:00,55.87,55.9,55.81,55.87,15906.0,49.0012,49.0275,48.9485,49.0012,15906.0
2022-04-18 13:30:00,55.87,56.04,55.87,55.95,21760.5,49.0012,49.1503,49.0012,49.0713,21760.5
2022-04-18 13:40:00,55.97,56.09,55.92,56.09,18547.5,49.0889,49.1941,49.045,49.1941,18547.5
2022-04-18 13:50:00,56.07,56.25,56.05,56.16,53377.5,49.1766,49.3344,49.159,49.2555,53377.5
2022-04-18 14:00:00,56.17,56.25,56.15,56.15,22482.0,49.2643,49.3344,49.2467,49.2467,22482.0
2022-04-18 14:10:00,56.15,56.21,56.06,56.11,21391.5,49.2467,49.2994,49.1678,49.2117,21391.5
2022-04-18 14:20:00,56.1,56.2,56.09,56.11,19176.0,49.2029,49.2906,49.1941,49.2117,19176.0
2022-04-18 14:30:00,56.12,56.22,56.12,56.17,24643.5,49.2204,49.3081,49.2204,49.2643,24643.5
2022-04-18 14:40:00,56.19,56.21,56.14,56.18,25842.0,49.2818,49.2994,49.238,49.273,25842.0
2022-04-18 14:50:00,56.18,56.23,56.14,56.15,28044.0,49.273,49.3169,49.238,49.2467,28044.0
2022-04-18 15:00:00,56.17,56.17,56.1,56.11,14458.5,49.2643,49.2643,49.2029,49.2117,14458.5
2022-04-18 15:10:00,56.13,56.15,56.05,56.1,27072.0,49.2292,49.2467,49.159,49.2029,27072.0
2022-04-18 15:20:00,56.11,56.11,56.01,56.02,26206.5,49.2117,49.2117,49.1239,49.1327,26206.5
2022-04-18 15:30:00,56.01,56.03,55.87,55.89,44118.0,49.1239,49.1415,49.0012,49.0187,44118.0
2022-04-18 15:40:00,55.9,55.99,55.83,55.83,54505.5,49.0275,49.1064,48.9661,48.9661,54505.5
2022-04-18 15:50:00,55.81,55.9,55.79,55.89,142765.5,48.9485,49.0275,48.931,49.0187,142765.5
2022-04-19 09:30:00,56.0,56.19,55.82,56.01,52939.5,49.1152,49.2818,48.9573,49.1239,52939.5
2022-04-19 09:40:00,56.01,56.41,55.98,56.41,18184.5,49.1239,49.4748,49.0976,49.4748,18184.5
2022-04-19 09:50:00,56.42,56.59,56.39,56.44,10164.0,49.4835,49.6326,49.4572,49.5011,10164.0
2022-04-19 10:00:00,56.42,56.55,56.29,56.36,19384.5,49.4835,49.5976,49.3695,49.4309,19384.5
2022-04-19 10:10:00,56.38,56.5,56.37,56.45,13509.0,49.4485,49.5537,49.4397,49.5099,13509.0
2022-04-19 10:20:00,56.45,56.47,56.38,56.43,15783.0,49.5099,49.5274,49.4485,49.4923,15783.0
2022-04-19 10:30:00,56.4,56.54,56.39,56.44,11232.0,49.466,49.5888,49.4572,49.5011,11232.0
2022-04-19 10:40:00,56.43,56.63,56.41,56.58,13399.5,49.4923,49.6677,49.4748,49.6239,13399.5
2022-04-19 10:50:00,56.6,56.62,56.55,56.57,15490.5,49.6414,49.659,49.5976,49.6151,15490.5
2022-04-19 11:00:00,56.54,56.63,56.52,56.61,17727.0,49.5888,49.6677,49.5712,49.6502,17727.0
2022-04-19 11:10:00,56.61,56.67,56.59,56.6,18069.0,49.6502,49.7028,49.6326,49.6414,18069.0
2022-04-19 11:20:00,56.61,56.75,56.59,56.72,8748.0,49.6502,49.773,49.6326,49.7467,8748.0
2022-04-19 11:30:00,56.73,56.79,56.65,56.67,7177.5,49.7554,49.8081,49.6853,49.7028,7177.5
2022-04-19 11:40:00,56.67,56.71,56.61,56.64,10525.5,49.7028,49.7379,49.6502,49.6765,10525.5
2022-04-19 11:50:00,56.69,56.8,56.67,56.77,11956.5,49.7203,49.8168,49.7028,49.7905,11956.5
2022-04-19 12:00:00,56.75,56.76,56.67,56.73,8263.5,49.773,49.7817,49.7028,49.7554,8263.5
2022-04-19 12:10:00,56.73,56.77,56.71,56.76,10461.0,49.7554,49.7905,49.7379,49.7817,10461.0
2022-04-19 12:20:00,56.76,56.85,56.74,56.77,13236.0,49.7817,49.8607,49.7642,49.7905,13236.0
2022-04-19 12:30:00,56.77,56.81,56.73,56.76,11904.0,49.7905,49.8256,49.7554,49.7817,11904.0
2022-04-19 12:40:00,56.76,56.77,56.72,56.77,9823.5,49.7817,49.7905,49.7467,49.7905,9823.5
2022-04-19 12:50:00,56.76,56.83,56.76,56.79,5857.5,49.7817,49.8431,49.7817,49.8081,5857.5
2022-04-19 13:00:00,56.79,56.84,56.77,56.82,9652.5,49.8081,49.8519,49.7905,49.8344,9652.5
2022-04-19 13:10:00,56.82,56.87,56.8,56.87,6873.0,49.8344,49.8782,49.8168,49.8782,6873.0
2022-04-19 13:20:00,56.87,56.87,56.77,56.77,9450.0,49.8782,49.8782,49.7905,49.7905,9450.0
2022-04-19 13:30:00,56.79,56.93,56.79,56.93,9105.0,49.8081,49.9308,49.8081,49.9308,9105.0
2022-04-19 13:40:00,56.94,56.97,56.86,56.97,17850.0,49.9396,49.9659,49.8694,49.9659,17850.0
2022-04-19 13:50:00,56.97,57.03,56.96,57.0,14370.0,49.9659,50.0185,49.9572,49.9922,14370.0
2022-04-19 14:00:00,56.96,57.02,56.93,56.97,14283.0,49.9572,50.0098,49.9308,49.9659,14283.0
2022-04-19 14:10:00,56.96,56.96,56.85,56.87,11197.5,49.9572,49.9572,49.8607,49.8782,11197.5
2022-04-19 14:20:00,56.89,57.04,56.88,57.03,13111.5,49.8958,50.0273,49.887,50.0185,13111.5
2022-04-19 14:30:00,57.03,57.11,57.02,57.11,12300.0,50.0185,50.0887,50.0098,50.0887,12300.0
2022-04-19 14:40:00,57.13,57.19,57.13,57.16,16972.5,50.1063,50.1589,50.1063,50.1326,16972.5
2022-04-19 14:50:00,57.15,57.27,57.15,57.21,18433.5,50.1238,50.229,50.1238,50.1764,18433.5
2022-04-19 15:00:00,57.2,57.24,57.11,57.17,16653.0,50.1676,50.2027,50.0887,50.1413,16653.0
2022-04-19 15:10:00,57.16,57.28,57.15,57.25,24400.5,50.1326,50.2378,50.1238,50.2115,24400.5
2022-04-19 15:20:00,57.23,57.27,57.22,57.25,22954.5,50.194,50.229,50.1852,50.2115,22954.5
2022-04-19 15:30:00,57.25,57.37,57.24,57.34,43030.5,50.2115,50.3167,50.2027,50.2904,43030.5
2022-04-19 15:40:00,57.33,57.33,57.25,57.25,48108.0,50.2817,50.2817,50.2115,50.2115,48108.0
2022-04-19 15:50:00,57.27,57.42,57.17,57.26,197395.5,50.229,50.3606,50.1413,50.2203,197395.5
2022-04-20 09:30:00,57.83,58.45,57.83,58.4,55329.0,50.7202,51.264,50.7202,51.2201,55329.0
2022-04-20 09:40:00,58.4,58.45,58.01,58.02,39754.5,51.2201,51.264,50.8781,50.8868,39754.5
2022-04-20 09:50:00,58.03,58.35,58.02,58.27,14770.5,50.8956,51.1763,50.8868,51.1061,14770.5
2022-04-20 10:00:00,58.29,58.41,58.13,58.41,27889.5,51.1236,51.2289,50.9833,51.2289,27889.5
2022-04-20 10:10:00,58.41,58.51,58.35,58.48,29811.0,51.2289,51.3166,51.1763,51.2903,29811.0
2022-04-20 10:20:00,58.49,58.59,58.38,58.43,63730.5,51.299,51.3868,51.2026,51.2464,63730.5
2022-04-20 10:30:00,58.42,58.45,58.35,58.39,39202.5,51.2377,51.264,51.1763,51.2113,39202.5
2022-04-20 10:40:00,58.37,58.45,58.33,58.33,16849.5,51.1938,51.264,51.1587,51.1587,16849.5
2022-04-20 10:50:00,58.34,58.39,58.23,58.27,19723.5,51.1675,51.2113,51.071,51.1061,19723.5
2022-04-20 11:00:00,58.26,58.29,58.18,58.21,24838.5,51.0973,51.1236,51.0272,51.0535,24838.5
2022-04-20 11:10:00,58.22,58.28,58.16,58.26,19488.0,51.0622,51.1149,51.0096,51.0973,19488.0
2022-04-20 11:20:00,58.27,58.37,58.25,58.34,16545.0,51.1061,51.1938,51.0886,51.1675,16545.0
2022-04-20 11:30:00,58.32,58.45,58.32,58.35,15342.0,51.1499,51.264,51.1499,51.1763,15342.0
2022-04-20 11:40:00,58.34,58.44,58.33,58.37,22269.0,51.1675,51.2552,51.1587,51.1938,22269.0
2022-04-20 11:50:00,58.37,58.43,58.3,58.41,14643.0,51.1938,51.2464,51.1324,51.2289,14643.0
2022-04-20 12:00:00,58.41,58.45,58.39,58.43,20302.5,51.2289,51.264,51.2113,51.2464,20302.5
2022-04-20 12:10:00,58.43,58.45,58.37,58.45,11598.0,51.2464,51.264,51.1938,51.264,11598.0
2022-04-20 12:20:00,58.43,58.45,58.29,58.33,13602.0,51.2464,51.264,51.1236,51.1587,13602.0
2022-04-20 12:30:00,58.34,58.44,58.31,58.36,37647.0,51.1675,51.2552,51.1412,51.185,37647.0
2022-04-20 12:40:00,58.36,58.42,58.3,58.31,49333.5,51.185,51.2377,51.1324,51.1412,49333.5
2022-04-20 12:50:00,58.33,58.43,58.31,58.43,21633.0,51.1587,51.2464,51.1412,51.2464,21633.0
2022-04-20 13:00:00,58.43,58.53,58.39,58.39,26439.0,51.2464,51.3341,51.2113,51.2113,26439.0
2022-04-20 13:10:00,58.36,58.48,58.35,58.38,18952.5,51.185,51.2903,51.1763,51.2026,18952.5
2022-04-20 13:20:00,58.39,58.45,58.37,58.41,11098.5,51.2113,51.264,51.1938,51.2289,11098.5
2022-04-20 13:30:00,58.41,58.46,58.41,58.42,18115.5,51.2289,51.2727,51.2289,51.2377,18115.5
2022-04-20 13:40:00,58.43,58.61,58.43,58.56,27273.0,51.2464,51.4043,51.2464,51.3604,27273.0
2022-04-20 13:50:00,58.57,58.57,58.45,58.53,17521.5,51.3692,51.3692,51.264,51.3341,17521.5
2022-04-20 14:00:00,58.51,58.59,58.51,58.54,11494.5,51.3166,51.3868,51.3166,51.3429,11494.5
2022-04-20 14:10:00,58.57,58.57,58.46,58.47,15078.0,51.3692,51.3692,51.2727,51.2815,15078.0
2022-04-20 14:20:00,58.46,58.46,58.41,58.41,10671.0,51.2727,51.2727,51.2289,51.2289,10671.0
2022-04-20 14:30:00,58.41,58.41,58.32,58.32,16761.0,51.2289,51.2289,51.1499,51.1499,16761.0
2022-04-20 14:40:00,58.29,58.38,58.29,58.35,10206.0,51.1236,51.2026,51.1236,51.1763,10206.0
2022-04-20 14:50:00,58.35,58.36,58.21,58.31,17044.5,51.1763,51.185,51.0535,51.1412,17044.5
2022-04-20 15:00:00,58.29,58.46,58.29,58.42,14997.0,51.1236,51.2727,51.1236,51.2377,14997.0
2022-04-20 15:10:00,58.43,58.55,58.41,58.5,21616.5,51.2464,51.3517,51.2289,51.3078,21616.5
2022-04-20 15:20:00,58.49,58.59,58.47,58.54,21384.0,51.299,51.3868,51.2815,51.3429,21384.0
2022-04-20 15:30:00,58.55,58.57,58.39,58.41,40629.0,51.3517,51.3692,51.2113,51.2289,40629.0
2022-04-20 15:40:00,58.41,58.47,58.35,58.42,45844.5,51.2289,51.2815,51.1763,51.2377,45844.5
2022-04-20 15:50:00,58.42,58.5,58.37,58.41,182713.5,51.2377,51.3078,51.1938,51.2289,182713.5
2022-04-21 09:30:00,58.72,58.83,58.45,58.66,32439.0,51.5008,51.5972,51.264,51.4481,32439.0
2022-04-21 09:40:00,58.64,58.95,58.64,58.93,19534.5,51.4306,51.7025,51.4306,51.685,19534.5
2022-04-21 09:50:00,58.97,59.15,58.87,59.01,19959.0,51.72,51.8779,51.6323,51.7551,19959.0
2022-04-21 10:00:00,58.95,59.12,58.88,58.88,41167.5,51.7025,51.8516,51.6411,51.6411,41167.5
2022-04-21 10:10:00,58.85,59.06,58.8,58.81,14268.0,51.6148,51.799,51.5709,51.5797,14268.0
2022-04-21 10:20:00,58.85,58.97,58.82,58.95,6895.5,51.6148,51.72,51.5885,51.7025,6895.5
2022-04-21 10:30:00,58.96,59.03,58.87,58.92,19096.5,51.7113,51.7727,51.6323,51.6762,19096.5
2022-04-21 10:40:00,58.93,58.94,58.84,58.9,6907.5,51.685,51.6937,51.606,51.6586,6907.5
2022-04-21 10:50:00,58.99,59.19,58.93,59.19,11569.5,51.7376,51.913,51.685,51.913,11569.5
2022-04-21 11:00:00,59.18,59.21,59.07,59.19,15424.5,51.9042,51.9305,51.8077,51.913,15424.5
2022-04-21 11:10:00,59.2,59.39,59.1,59.18,41113.5,51.9218,52.0884,51.8341,51.9042,41113.5
2022-04-21 11:20:00,59.19,59.21,59.09,59.17,15975.0,51.913,51.9305,51.8253,51.8954,15975.0
2022-04-21 11:30:00,59.15,59.17,59.04,59.05,9187.5,51.8779,51.8954,51.7814,51.7902,9187.5
2022-04-21 11:40:00,59.06,59.07,58.97,58.99,13686.0,51.799,51.8077,51.72,51.7376,13686.0
2022-04-21 11:50:00,58.98,59.05,58.93,59.0,16122.0,51.7288,51.7902,51.685,51.7463,16122.0
2022-04-21 12:00:00,58.98,58.99,58.75,58.75,10582.5,51.7288,51.7376,51.5271,51.5271,10582.5
2022-04-21 12:10:00,58.78,58.88,58.77,58.85,12925.5,51.5534,51.6411,51.5446,51.6148,12925.5
2022-04-21 12:20:00,58.85,58.88,58.76,58.78,18717.0,51.6148,51.6411,51.5359,51.5534,18717.0
2022-04-21 12:30:00,58.78,58.85,58.63,58.63,20946.0,51.5534,51.6148,51.4218,51.4218,20946.0
2022-04-21 12:40:00,58.66,58.79,58.66,58.73,13450.5,51.4481,51.5622,51.4481,51.5095,13450.5
2022-04-21 12:50:00,58.7,58.81,58.63,58.73,12007.5,51.4832,51.5797,51.4218,51.5095,12007.5
2022-04-21 13:00:00,58.73,58.75,58.65,58.75,10942.5,51.5095,51.5271,51.4394,51.5271,10942.5
2022-04-21 13:10:00,58.77,58.77,58.63,58.68,15148.5,51.5446,51.5446,51.4218,51.4657,15148.5
2022-04-21 13:20:00,58.69,58.95,58.69,58.93,30418.5,51.4745,51.7025,51.4745,51.685,30418.5
2022-04-21 13:30:00,58.97,58.97,58.73,58.8,21021.0,51.72,51.72,51.5095,51.5709,21021.0
2022-04-21 13:40:00,58.79,59.03,58.79,59.01,14719.5,51.5622,51.7727,51.5622,51.7551,14719.5
2022-04-21 13:50:00,58.99,59.0,58.87,58.93,13947.0,51.7376,51.7463,51.6323,51.685,13947.0
2022-04-21 14:00:00,58.91,58.93,58.79,58.86,39610.5,51.6674,51.685,51.5622,51.6236,39610.5
2022-04-21 14:10:00,58.86,58.95,58.83,58.88,22446.0,51.6236,51.7025,51.5972,51.6411,22446.0
2022-04-21 14:20:00,58.91,58.95,58.86,58.89,22861.5,51.6674,51.7025,51.6236,51.6499,22861.5
2022-04-21 14:30:00,58.88,59.1,58.86,58.94,22615.5,51.6411,51.8341,51.6236,51.6937,22615.5
2022-04-21 14:40:00,58.95,58.97,58.71,58.71,15289.5,51.7025,51.72,51.492,51.492,15289.5
2022-04-21 14:50:00,58.69,58.77,58.61,58.65,24327.0,51.4745,51.5446,51.4043,51.4394,24327.0
2022-04-21 15:00:00,58.63,58.64,58.49,58.5,24132.0,51.4218,51.4306,51.299,51.3078,24132.0
2022-04-21 15:10:00,58.51,58.63,58.5,58.59,25575.0,51.3166,51.4218,51.3078,51.3868,25575.0
2022-04-21 15:20:00,58.61,58.78,58.55,58.74,41739.0,51.4043,51.5534,51.3517,51.5183,41739.0
2022-04-21 15:30:00,58.73,58.75,58.57,58.72,50464.5,51.5095,51.5271,51.3692,51.5008,50464.5
2022-04-21 15:40:00,58.73,58.83,58.66,58.67,44916.0,51.5095,51.5972,51.4481,51.4569,44916.0
2022-04-21 15:50:00,58.69,58.91,58.69,58.74,197502.0,51.4745,51.6674,51.4745,51.5183,197502.0
2022-04-22 09:30:00,58.04,58.14,57.69,58.01,86271.0,50.9044,50.9921,50.5974,50.8781,86271.0
2022-04-22 09:40:00,57.96,57.99,57.67,57.91,15381.0,50.8342,50.8605,50.5799,50.7904,15381.0
2022-04-22 09:50:00,57.89,57.97,57.75,57.75,24853.5,50.7728,50.843,50.65,50.65,24853.5
2022-04-22 10:00:00,57.76,58.01,57.72,57.72,38391.0,50.6588,50.8781,50.6237,50.6237,38391.0
2022-04-22 10:10:00,57.74,57.93,57.7,57.87,15184.5,50.6413,50.8079,50.6062,50.7553,15184.5
2022-04-22 10:20:00,57.89,58.06,57.76,57.97,22812.0,50.7728,50.9219,50.6588,50.843,22812.0
2022-04-22 10:30:00,57.98,58.13,57.94,58.01,41329.5,50.8518,50.9833,50.8167,50.8781,41329.5
2022-04-22 10:40:00,58.0,58.03,57.84,57.97,22821.0,50.8693,50.8956,50.729,50.843,22821.0
2022-04-22 10:50:00,57.99,58.05,57.91,57.95,19818.0,50.8605,50.9131,50.7904,50.8254,19818.0
2022-04-22 11:00:00,57.97,58.19,57.9,58.15,29466.0,50.843,51.0359,50.7816,51.0008,29466.0
2022-04-22 11:10:00,58.14,58.17,58.05,58.14,28839.0,50.9921,51.0184,50.9131,50.9921,28839.0
2022-04-22 11:20:00,58.19,58.21,58.07,58.1,20776.5,51.0359,51.0535,50.9307,50.957,20776.5
2022-04-22 11:30:00,58.12,58.15,57.95,57.98,13581.0,50.9745,51.0008,50.8254,50.8518,13581.0
2022-04-22 11:40:00,57.99,58.06,57.9,57.91,17866.5,50.8605,50.9219,50.7816,50.7904,17866.5
2022-04-22 11:50:00,57.91,57.98,57.89,57.96,18015.0,50.7904,50.8518,50.7728,50.8342,18015.0
2022-04-22 12:00:00,57.97,58.14,57.95,58.1,23712.0,50.843,50.9921,50.8254,50.957,23712.0
2022-04-22 12:10:00,58.11,58.18,58.07,58.18,35752.5,50.9658,51.0272,50.9307,51.0272,35752.5
2022-04-22 12:20:00,58.17,58.32,58.15,58.25,28518.0,51.0184,51.1499,51.0008,51.0886,28518.0
2022-04-22 12:30:00,58.23,58.33,58.21,58.26,17089.5,51.071,51.1587,51.0535,51.0973,17089.5
2022-04-22 12:40:00,58.27,58.39,58.27,58.36,16950.0,51.1061,51.2113,51.1061,51.185,16950.0
2022-04-22 12:50:00,58.36,58.39,58.2,58.22,16216.5,51.185,51.2113,51.0447,51.0622,16216.5
2022-04-22 13:00:00,58.21,58.25,58.17,58.21,15055.5,51.0535,51.0886,51.0184,51.0535,15055.5
2022-04-22 13:10:00,58.19,58.27,58.11,58.11,55915.5,51.0359,51.1061,50.9658,50.9658,55915.5
2022-04-22 13:20:00,58.09,58.09,57.71,57.77,38014.5,50.9482,50.9482,50.6149,50.6676,38014.5
2022-04-22 13:30:00,57.77,57.85,57.64,57.85,37968.0,50.6676,50.7377,50.5536,50.7377,37968.0
2022-04-22 13:40:00,57.83,57.96,57.8,57.96,14701.5,50.7202,50.8342,50.6939,50.8342,14701.5
2022-04-22 13:50:00,57.96,57.96,57.78,57.81,22422.0,50.8342,50.8342,50.6763,50.7027,22422.0
2022-04-22 14:00:00,57.81,57.83,57.75,57.75,14133.0,50.7027,50.7202,50.65,50.65,14133.0
2022-04-22 14:10:00,57.74,57.76,57.59,57.71,24105.0,50.6413,50.6588,50.5097,50.6149,24105.0
2022-04-22 14:20:00,57.69,57.71,57.53,57.56,20487.0,50.5974,50.6149,50.4571,50.4834,20487.0
2022-04-22 14:30:00,57.56,57.57,57.33,57.37,19207.5,50.4834,50.4922,50.2817,50.3167,19207.5
2022-04-22 14:40:00,57.37,57.42,57.31,57.38,30232.5,50.3167,50.3606,50.2641,50.3255,30232.5
2022-04-22 14:50:00,57.39,57.39,57.18,57.25,22293.0,50.3343,50.3343,50.1501,50.2115,22293.0
2022-04-22 15:00:00,57.24,57.24,57.13,57.13,24034.5,50.2027,50.2027,50.1063,50.1063,24034.5
2022-04-22 15:10:00,57.13,57.41,57.03,57.37,56322.0,50.1063,50.3518,50.0185,50.3167,56322.0
2022-04-22 15:20:00,57.37,57.41,57.29,57.33,38532.0,50.3167,50.3518,50.2466,50.2817,38532.0
2022-04-22 15:30:00,57.35,57.62,57.35,57.59,38758.5,50.2992,50.536,50.2992,50.5097,38758.5
2022-04-22 15:40:00,57.6,57.63,57.37,57.37,58038.0,50.5185,50.5448,50.3167,50.3167,58038.0
2022-04-22 15:50:00,57.36,57.38,57.06,57.13,222498.0,50.308,50.3255,50.0449,50.1063,222498.0
2022-04-25 09:30:00,56.91,56.95,56.14,56.61,116263.5,49.9133,49.9484,49.238,49.6502,116263.5
2022-04-25 09:40:00,56.61,56.71,56.21,56.34,42700.5,49.6502,49.7379,49.2994,49.4134,42700.5
2022-04-25 09:50:00,56.31,56.51,55.91,55.99,45915.0,49.3871,49.5625,49.0362,49.1064,45915.0
2022-04-25 10:00:00,55.99,56.03,55.62,55.77,51645.0,49.1064,49.1415,48.7819,48.9135,51645.0
2022-04-25 10:10:00,55.8,55.89,55.64,55.77,44406.0,48.9398,49.0187,48.7994,48.9135,44406.0
2022-04-25 10:20:00,55.79,56.12,55.71,55.9,56257.5,48.931,49.2204,48.8608,49.0275,56257.5
2022-04-25 10:30:00,55.87,56.15,55.87,56.13,99513.0,49.0012,49.2467,49.0012,49.2292,99513.0
2022-04-25 10:40:00,56.13,56.44,56.0,56.44,77272.5,49.2292,49.5011,49.1152,49.5011,77272.5
2022-04-25 10:50:00,56.43,56.44,56.17,56.2,90004.5,49.4923,49.5011,49.2643,49.2906,90004.5
2022-04-25 11:00:00,56.19,56.31,55.98,56.03,70180.5,49.2818,49.3871,49.0976,49.1415,70180.5
2022-04-25 11:10:00,56.03,56.21,55.92,56.13,30787.5,49.1415,49.2994,49.045,49.2292,30787.5
2022-04-25 11:20:00,56.11,56.37,56.11,56.2,23332.5,49.2117,49.4397,49.2117,49.2906,23332.5
2022-04-25 11:30:00,56.21,56.32,56.02,56.19,23065.5,49.2994,49.3958,49.1327,49.2818,23065.5
2022-04-25 11:40:00,56.17,56.24,56.07,56.07,19279.5,49.2643,49.3257,49.1766,49.1766,19279.5
2022-04-25 11:50:00,56.08,56.19,56.02,56.17,24310.5,49.1853,49.2818,49.1327,49.2643,24310.5
2022-04-25 12:00:00,56.17,56.61,56.14,56.6,61752.0,49.2643,49.6502,49.238,49.6414,61752.0
2022-04-25 12:10:00,56.57,56.64,56.42,56.57,38110.5,49.6151,49.6765,49.4835,49.6151,38110.5
2022-04-25 12:20:00,56.59,56.91,56.59,56.81,43497.0,49.6326,49.9133,49.6326,49.8256,43497.0
2022-04-25 12:30:00,56.79,56.97,56.73,56.87,26016.0,49.8081,49.9659,49.7554,49.8782,26016.0
2022-04-25 12:40:00,56.87,57.05,56.84,57.03,42646.5,49.8782,50.0361,49.8519,50.0185,42646.5
2022-04-25 12:50:00,57.02,57.07,56.86,56.87,32797.5,50.0098,50.0536,49.8694,49.8782,32797.5
2022-04-25 13:00:00,56.89,56.9,56.67,56.85,28942.5,49.8958,49.9045,49.7028,49.8607,28942.5
2022-04-25 13:10:00,56.87,56.93,56.72,56.72,38298.0,49.8782,49.9308,49.7467,49.7467,38298.0
2022-04-25 13:20:00,56.76,56.78,56.68,56.78,28449.0,49.7817,49.7993,49.7116,49.7993,28449.0
2022-04-25 13:30:00,56.79,56.91,56.55,56.63,44433.0,49.8081,49.9133,49.5976,49.6677,44433.0
2022-04-25 13:40:00,56.63,56.79,56.63,56.76,41703.0,49.6677,49.8081,49.6677,49.7817,41703.0
2022-04-25 13:50:00,56.77,56.77,56.53,56.57,42259.5,49.7905,49.7905,49.58,49.6151,42259.5
2022-04-25 14:00:00,56.57,56.89,56.5,56.85,58105.5,49.6151,49.8958,49.5537,49.8607,58105.5
2022-04-25 14:10:00,56.88,57.01,56.79,57.01,37653.0,49.887,50.001,49.8081,50.001,37653.0
2022-04-25 14:20:00,57.02,57.23,56.98,57.17,59245.5,50.0098,50.194,49.9747,50.1413,59245.5
2022-04-25 14:30:00,57.17,57.3,57.14,57.24,33421.5,50.1413,50.2554,50.115,50.2027,33421.5
2022-04-25 14:40:00,57.21,57.39,57.14,57.37,51460.5,50.1764,50.3343,50.115,50.3167,51460.5
2022-04-25 14:50:00,57.37,57.55,57.31,57.33,58251.0,50.3167,50.4746,50.2641,50.2817,58251.0
2022-04-25 15:00:00,57.33,57.36,57.19,57.24,82204.5,50.2817,50.308,50.1589,50.2027,82204.5
2022-04-25 15:10:00,57.24,57.4,57.23,57.31,171108.0,50.2027,50.3431,50.194,50.2641,171108.0
2022-04-25 15:20:00,57.31,57.56,57.31,57.48,82864.5,50.2641,50.4834,50.2641,50.4132,82864.5
2022-04-25 15:30:00,57.46,57.65,57.42,57.63,73722.0,50.3957,50.5623,50.3606,50.5448,73722.0
2022-04-25 15:40:00,57.63,57.75,57.52,57.65,115792.5,50.5448,50.65,50.4483,50.5623,115792.5
2022-04-25 15:50:00,57.64,57.69,57.47,57.57,450411.0,50.5536,50.5974,50.4045,50.4922,450411.0
2022-04-26 09:30:00,57.33,58.76,56.73,57.48,128659.5,50.2817,51.5359,49.7554,50.4132,128659.5
2022-04-26 09:40:00,57.49,57.87,57.38,57.67,80100.0,50.422,50.7553,50.3255,50.5799,80100.0
2022-04-26 09:50:00,57.64,57.87,57.61,57.8,32421.0,50.5536,50.7553,50.5272,50.6939,32421.0
2022-04-26 10:00:00,57.79,57.84,57.53,57.65,75880.5,50.6851,50.729,50.4571,50.5623,75880.5
2022-04-26 10:10:00,57.61,57.66,56.86,57.07,62338.5,50.5272,50.5711,49.8694,50.0536,62338.5
2022-04-26 10:20:00,57.1,57.19,56.7,56.7,54502.5,50.0799,50.1589,49.7291,49.7291,54502.5
2022-04-26 10:30:00,56.75,56.88,56.38,56.62,81904.5,49.773,49.887,49.4485,49.659,81904.5
2022-04-26 10:40:00,56.6,56.63,56.35,56.61,42294.0,49.6414,49.6677,49.4221,49.6502,42294.0
2022-04-26 10:50:00,56.59,56.62,56.25,56.37,41041.5,49.6326,49.659,49.3344,49.4397,41041.5
2022-04-26 11:00:00,56.36,56.63,55.15,55.5,281370.0,49.4309,49.6677,48.3697,48.6766,281370.0
2022-04-26 11:10:00,55.48,56.37,55.35,55.35,109468.5,48.6591,49.4397,48.5451,48.5451,109468.5
2022-04-26 11:20:00,55.45,55.96,55.42,55.85,22834.5,48.6328,49.0801,48.6065,48.9836,22834.5
2022-04-26 11:30:00,55.93,55.93,55.46,55.59,51136.5,49.0538,49.0538,48.6416,48.7556,51136.5
2022-04-26 11:40:00,55.59,55.59,55.34,55.41,32844.0,48.7556,48.7556,48.5363,48.5977,32844.0
2022-04-26 11:50:00,55.45,55.5,54.85,54.99,65199.0,48.6328,48.6766,48.1066,48.2294,65199.0
2022-04-26 12:00:00,54.99,55.44,54.97,55.4,54823.5,48.2294,48.624,48.2118,48.5889,54823.5
2022-04-26 12:10:00,55.41,55.47,55.17,55.26,46287.0,48.5977,48.6503,48.3872,48.4662,46287.0
2022-04-26 12:20:00,55.26,55.74,55.26,55.68,67095.0,48.4662,48.8871,48.4662,48.8345,67095.0
2022-04-26 12:30:00,55.67,55.79,55.61,55.68,27793.5,48.8257,48.931,48.7731,48.8345,27793.5
2022-04-26 12:40:00,55.67,55.89,55.59,55.85,36781.5,48.8257,49.0187,48.7556,48.9836,36781.5
2022-04-26 12:50:00,55.82,56.21,55.82,56.16,24409.5,48.9573,49.2994,48.9573,49.2555,24409.5
2022-04-26 13:00:00,56.17,56.17,55.74,55.96,51798.0,49.2643,49.2643,48.8871,49.0801,51798.0
2022-04-26 13:10:00,56.01,56.06,55.83,55.83,25405.5,49.1239,49.1678,48.9661,48.9661,25405.5
2022-04-26 13:20:00,55.83,55.87,55.52,55.57,13509.0,48.9661,49.0012,48.6942,48.738,13509.0
2022-04-26 13:30:00,55.55,55.66,55.42,55.65,27564.0,48.7205,48.817,48.6065,48.8082,27564.0
2022-04-26 13:40:00,55.67,55.77,55.53,55.53,17199.0,48.8257,48.9135,48.703,48.703,17199.0
2022-04-26 13:50:00,55.57,55.67,55.44,55.64,23520.0,48.738,48.8257,48.624,48.7994,23520.0
2022-04-26 14:00:00,55.6,55.65,55.47,55.57,29356.5,48.7644,48.8082,48.6503,48.738,29356.5
2022-04-26 14:10:00,55.57,55.8,55.55,55.79,15904.5,48.738,48.9398,48.7205,48.931,15904.5
2022-04-26 14:20:00,55.78,56.01,55.77,55.99,26842.5,48.9222,49.1239,48.9135,49.1064,26842.5
2022-04-26 14:30:00,55.97,56.07,55.84,55.95,15064.5,49.0889,49.1766,48.9748,49.0713,15064.5
2022-04-26 14:40:00,55.96,55.96,55.77,55.77,23352.0,49.0801,49.0801,48.9135,48.9135,23352.0
2022-04-26 14:50:00,55.79,56.13,55.79,56.13,37014.0,48.931,49.2292,48.931,49.2292,37014.0
2022-04-26 15:00:00,56.17,56.17,55.97,56.07,29265.0,49.2643,49.2643,49.0889,49.1766,29265.0
2022-04-26 15:10:00,56.04,56.11,55.79,55.81,42112.5,49.1503,49.2117,48.931,48.9485,42112.5
2022-04-26 15:20:00,55.8,55.95,55.8,55.88,46056.0,48.9398,49.0713,48.9398,49.0099,46056.0
2022-04-26 15:30:00,55.88,55.9,55.71,55.87,55257.0,49.0099,49.0275,48.8608,49.0012,55257.0
2022-04-26 15:40:00,55.89,56.0,55.81,55.85,86815.5,49.0187,49.1152,48.9485,48.9836,86815.5
2022-04-26 15:50:00,55.81,56.05,55.75,55.88,414739.5,48.9485,49.159,48.8959,49.0099,414739.5
2022-04-27 09:30:00,56.3,56.48,55.79,56.01,67879.5,49.3783,49.5362,48.931,49.1239,67879.5
2022-04-27 09:40:00,56.02,56.62,56.01,56.51,26190.0,49.1327,49.659,49.1239,49.5625,26190.0
2022-04-27 09:50:00,56.48,56.51,56.3,56.37,24385.5,49.5362,49.5625,49.3783,49.4397,24385.5
2022-04-27 10:00:00,56.39,56.65,56.21,56.25,24478.5,49.4572,49.6853,49.2994,49.3344,24478.5
2022-04-27 10:10:00,56.24,56.25,55.97,55.99,31416.0,49.3257,49.3344,49.0889,49.1064,31416.0
2022-04-27 10:20:00,55.99,56.11,55.88,55.94,29326.5,49.1064,49.2117,49.0099,49.0626,29326.5
2022-04-27 10:30:00,55.91,55.93,55.69,55.87,33165.0,49.0362,49.0538,48.8433,49.0012,33165.0
2022-04-27 10:40:00,55.89,56.21,55.87,56.11,45354.0,49.0187,49.2994,49.0012,49.2117,45354.0
2022-04-27 10:50:00,56.12,56.16,55.9,56.04,25141.5,49.2204,49.2555,49.0275,49.1503,25141.5
2022-04-27 11:00:00,56.06,56.41,56.05,56.1,23961.0,49.1678,49.4748,49.159,49.2029,23961.0
2022-04-27 11:10:00,56.1,56.31,56.0,56.31,19863.0,49.2029,49.3871,49.1152,49.3871,19863.0
2022-04-27 11:20:00,56.31,56.4,56.21,56.37,16423.5,49.3871,49.466,49.2994,49.4397,16423.5
2022-04-27 11:30:00,56.41,56.78,56.39,56.7,38704.5,49.4748,49.7993,49.4572,49.7291,38704.5
2022-04-27 11:40:00,56.72,56.79,56.56,56.56,20326.5,49.7467,49.8081,49.6063,49.6063,20326.5
2022-04-27 11:50:00,56.56,56.61,56.39,56.55,27622.5,49.6063,49.6502,49.4572,49.5976,27622.5
2022-04-27 12:00:00,56.55,56.81,56.51,56.81,28213.5,49.5976,49.8256,49.5625,49.8256,28213.5
2022-04-27 12:10:00,56.82,56.83,56.61,56.66,17173.5,49.8344,49.8431,49.6502,49.694,17173.5
2022-04-27 12:20:00,56.66,57.05,56.66,57.02,15133.5,49.694,50.0361,49.694,50.0098,15133.5
2022-04-27 12:30:00,57.07,57.1,56.9,56.98,20692.5,50.0536,50.0799,49.9045,49.9747,20692.5
2022-04-27 12:40:00,56.99,57.05,56.91,56.91,20121.0,49.9835,50.0361,49.9133,49.9133,20121.0
2022-04-27 12:50:00,56.92,56.99,56.87,56.97,15291.0,49.9221,49.9835,49.8782,49.9659,15291.0
2022-04-27 13:00:00,56.97,56.99,56.65,56.65,19057.5,49.9659,49.9835,49.6853,49.6853,19057.5
2022-04-27 13:10:00,56.68,56.72,56.53,56.54,49894.5,49.7116,49.7467,49.58,49.5888,49894.5
2022-04-27 13:20:00,56.55,56.72,56.43,56.67,29151.0,49.5976,49.7467,49.4923,49.7028,29151.0
2022-04-27 13:30:00,56.69,56.77,56.63,56.71,24937.5,49.7203,49.7905,49.6677,49.7379,24937.5
2022-04-27 13:40:00,56.69,56.73,56.6,56.73,14998.5,49.7203,49.7554,49.6414,49.7554,14998.5
2022-04-27 13:50:00,56.73,56.78,56.65,56.75,15834.0,49.7554,49.7993,49.6853,49.773,15834.0
2022-04-27 14:00:00,56.73,56.73,56.65,56.73,12880.5,49.7554,49.7554,49.6853,49.7554,12880.5
2022-04-27 14:10:00,56.71,56.78,56.61,56.62,17451.0,49.7379,49.7993,49.6502,49.659,17451.0
2022-04-27 14:20:00,56.61,56.71,56.59,56.64,17173.5,49.6502,49.7379,49.6326,49.6765,17173.5
2022-04-27 14:30:00,56.61,56.73,56.53,56.67,25581.0,49.6502,49.7554,49.58,49.7028,25581.0
2022-04-27 14:40:00,56.69,56.79,56.69,56.75,16093.5,49.7203,49.8081,49.7203,49.773,16093.5
2022-04-27 14:50:00,56.73,56.74,56.43,56.5,20574.0,49.7554,49.7642,49.4923,49.5537,20574.0
2022-04-27 15:00:00,56.49,56.51,56.27,56.3,34206.0,49.5449,49.5625,49.352,49.3783,34206.0
2022-04-27 15:10:00,56.27,56.41,56.25,56.29,29502.0,49.352,49.4748,49.3344,49.3695,29502.0
2022-04-27 15:20:00,56.31,56.31,56.22,56.26,36423.0,49.3871,49.3871,49.3081,49.3432,36423.0
2022-04-27 15:30:00,56.24,56.31,56.09,56.11,48576.0,49.3257,49.3871,49.1941,49.2117,48576.0
2022-04-27 15:40:00,56.12,56.31,56.07,56.12,61963.5,49.2204,49.3871,49.1766,49.2204,61963.5
2022-04-27 15:50:00,56.09,56.33,55.99,56.22,356575.5,49.1941,49.4046,49.1064,49.3081,356575.5
2022-04-28 09:30:00,56.56,56.73,56.29,56.54,68233.5,49.6063,49.7554,49.3695,49.5888,68233.5
2022-04-28 09:40:00,56.58,56.73,56.42,56.53,16998.0,49.6239,49.7554,49.4835,49.58,16998.0
2022-04-28 09:50:00,56.53,56.61,56.48,56.61,18516.0,49.58,49.6502,49.5362,49.6502,18516.0
2022-04-28 10:00:00,56.59,56.61,56.16,56.29,44191.5,49.6326,49.6502,49.2555,49.3695,44191.5
2022-04-28 10:10:00,56.3,56.45,56.15,56.37,51646.5,49.3783,49.5099,49.2467,49.4397,51646.5
2022-04-28 10:20:00,56.37,56.37,55.99,56.0,27754.5,49.4397,49.4397,49.1064,49.1152,27754.5
2022-04-28 10:30:00,56.0,56.01,55.69,55.93,37300.5,49.1152,49.1239,48.8433,49.0538,37300.5
2022-04-28 10:40:00,55.91,56.39,55.86,56.33,70468.5,49.0362,49.4572,48.9924,49.4046,70468.5
2022-04-28 10:50:00,56.34,56.34,56.12,56.13,20187.0,49.4134,49.4134,49.2204,49.2292,20187.0
2022-04-28 11:00:00,56.13,56.3,56.11,56.21,30610.5,49.2292,49.3783,49.2117,49.2994,30610.5
2022-04-28 11:10:00,56.21,56.29,56.17,56.27,36834.0,49.2994,49.3695,49.2643,49.352,36834.0
2022-04-28 11:20:00,56.29,56.29,56.1,56.12,33912.0,49.3695,49.3695,49.2029,49.2204,33912.0
2022-04-28 11:30:00,56.06,56.12,55.87,55.91,27105.0,49.1678,49.2204,49.0012,49.0362,27105.0
2022-04-28 11:40:00,55.91,55.99,55.85,55.94,20587.5,49.0362,49.1064,48.9836,49.0626,20587.5
2022-04-28 11:50:00,55.95,56.1,55.95,56.03,24247.5,49.0713,49.2029,49.0713,49.1415,24247.5
2022-04-28 12:00:00,55.99,56.13,55.97,56.02,29022.0,49.1064,49.2292,49.0889,49.1327,29022.0
2022-04-28 12:10:00,56.04,56.21,56.04,56.21,31675.5,49.1503,49.2994,49.1503,49.2994,31675.5
2022-04-28 12:20:00,56.21,56.37,56.13,56.37,36612.0,49.2994,49.4397,49.2292,49.4397,36612.0
2022-04-28 12:30:00,56.38,56.44,56.35,56.44,29640.0,49.4485,49.5011,49.4221,49.5011,29640.0
2022-04-28 12:40:00,56.44,56.73,56.43,56.6,34801.5,49.5011,49.7554,49.4923,49.6414,34801.5
2022-04-28 12:50:00,56.62,56.73,56.61,56.71,23758.5,49.659,49.7554,49.6502,49.7379,23758.5
2022-04-28 13:00:00,56.72,56.82,56.64,56.77,25489.5,49.7467,49.8344,49.6765,49.7905,25489.5
2022-04-28 13:10:00,56.77,56.95,56.76,56.91,34932.0,49.7905,49.9484,49.7817,49.9133,34932.0
2022-04-28 13:20:00,56.9,56.91,56.69,56.78,74662.5,49.9045,49.9133,49.7203,49.7993,74662.5
2022-04-28 13:30:00,56.8,56.85,56.63,56.81,36172.5,49.8168,49.8607,49.6677,49.8256,36172.5
2022-04-28 13:40:00,56.81,56.87,56.73,56.78,42240.0,49.8256,49.8782,49.7554,49.7993,42240.0
2022-04-28 13:50:00,56.79,56.82,56.63,56.65,34168.5,49.8081,49.8344,49.6677,49.6853,34168.5
2022-04-28 14:00:00,56.63,56.7,56.62,56.68,44856.0,49.6677,49.7291,49.659,49.7116,44856.0
2022-04-28 14:10:00,56.68,56.77,56.64,56.77,39117.0,49.7116,49.7905,49.6765,49.7905,39117.0
2022-04-28 14:20:00,56.77,56.82,56.71,56.75,38185.5,49.7905,49.8344,49.7379,49.773,38185.5
2022-04-28 14:30:00,56.75,56.92,56.75,56.89,32733.0,49.773,49.9221,49.773,49.8958,32733.0
2022-04-28 14:40:00,56.9,57.03,56.9,57.03,24082.5,49.9045,50.0185,49.9045,50.0185,24082.5
2022-04-28 14:50:00,57.03,57.07,56.92,56.95,24930.0,50.0185,50.0536,49.9221,49.9484,24930.0
2022-04-28 15:00:00,56.95,56.99,56.87,56.89,30013.5,49.9484,49.9835,49.8782,49.8958,30013.5
2022-04-28 15:10:00,56.89,56.92,56.77,56.88,47451.0,49.8958,49.9221,49.7905,49.887,47451.0
2022-04-28 15:20:00,56.89,56.9,56.75,56.76,42991.5,49.8958,49.9045,49.773,49.7817,42991.5
2022-04-28 15:30:00,56.77,56.78,56.54,56.58,87655.5,49.7905,49.7993,49.5888,49.6239,87655.5
2022-04-28 15:40:00,56.58,56.68,56.49,56.55,85788.0,49.6239,49.7116,49.5449,49.5976,85788.0
2022-04-28 15:50:00,56.54,56.71,56.47,56.71,327861.0,49.5888,49.7379,49.5274,49.7379,327861.0
2022-04-29 09:30:00,56.33,57.01,56.23,56.78,49017.0,49.4046,50.001,49.3169,49.7993,49017.0
2022-04-29 09:40:00,56.85,56.91,56.57,56.81,17887.5,49.8607,49.9133,49.6151,49.8256,17887.5
2022-04-29 09:50:00,56.83,57.18,56.7,57.12,18960.0,49.8431,50.1501,49.7291,50.0975,18960.0
2022-04-29 10:00:00,57.15,57.23,56.88,56.97,17653.5,50.1238,50.194,49.887,49.9659,17653.5
2022-04-29 10:10:00,56.98,57.02,56.55,56.59,15148.5,49.9747,50.0098,49.5976,49.6326,15148.5
2022-04-29 10:20:00,56.57,56.58,56.24,56.26,21679.5,49.6151,49.6239,49.3257,49.3432,21679.5
2022-04-29 10:30:00,56.25,56.31,56.2,56.28,14764.5,49.3344,49.3871,49.2906,49.3608,14764.5
2022-04-29 10:40:00,56.25,56.39,56.18,56.26,18826.5,49.3344,49.4572,49.273,49.3432,18826.5
2022-04-29 10:50:00,56.28,56.39,56.25,56.34,21490.5,49.3608,49.4572,49.3344,49.4134,21490.5
2022-04-29 11:00:00,56.33,56.35,56.25,56.25,20901.0,49.4046,49.4221,49.3344,49.3344,20901.0
2022-04-29 11:10:00,56.27,56.37,56.19,56.36,22782.0,49.352,49.4397,49.2818,49.4309,22782.0
2022-04-29 11:20:00,56.39,56.41,56.23,56.3,20958.0,49.4572,49.4748,49.3169,49.3783,20958.0
2022-04-29 11:30:00,56.27,56.43,56.27,56.4,17725.5,49.352,49.4923,49.352,49.466,17725.5
2022-04-29 11:40:00,56.39,56.53,56.39,56.47,15336.0,49.4572,49.58,49.4572,49.5274,15336.0
2022-04-29 11:50:00,56.47,56.49,56.28,56.29,11038.5,49.5274,49.5449,49.3608,49.3695,11038.5
2022-04-29 12:00:00,56.25,56.25,55.96,55.99,15237.0,49.3344,49.3344,49.0801,49.1064,15237.0
2022-04-29 12:10:00,55.95,55.95,55.81,55.87,22299.0,49.0713,49.0713,48.9485,49.0012,22299.0
2022-04-29 12:20:00,55.88,55.92,55.75,55.77,21426.0,49.0099,49.045,48.8959,48.9135,21426.0
2022-04-29 12:30:00,55.77,55.87,55.73,55.75,13824.0,48.9135,49.0012,48.8784,48.8959,13824.0
2022-04-29 12:40:00,55.76,55.77,55.67,55.71,16141.5,48.9047,48.9135,48.8257,48.8608,16141.5
2022-04-29 12:50:00,55.71,55.73,55.57,55.63,25909.5,48.8608,48.8784,48.738,48.7907,25909.5
2022-04-29 13:00:00,55.64,55.75,55.61,55.66,18853.5,48.7994,48.8959,48.7731,48.817,18853.5
2022-04-29 13:10:00,55.66,55.85,55.63,55.85,10323.0,48.817,48.9836,48.7907,48.9836,10323.0
2022-04-29 13:20:00,55.87,55.99,55.85,55.96,17835.0,49.0012,49.1064,48.9836,49.0801,17835.0
2022-04-29 13:30:00,55.96,56.03,55.96,56.0,18912.0,49.0801,49.1415,49.0801,49.1152,18912.0
2022-04-29 13:40:00,55.99,56.02,55.91,55.91,25717.5,49.1064,49.1327,49.0362,49.0362,25717.5
2022-04-29 13:50:00,55.91,55.95,55.85,55.91,35716.5,49.0362,49.0713,48.9836,49.0362,35716.5
2022-04-29 14:00:00,55.93,55.93,55.84,55.87,22018.5,49.0538,49.0538,48.9748,49.0012,22018.5
2022-04-29 14:10:00,55.86,56.04,55.85,55.95,39904.5,48.9924,49.1503,48.9836,49.0713,39904.5
2022-04-29 14:20:00,55.96,55.98,55.9,55.98,24318.0,49.0801,49.0976,49.0275,49.0976,24318.0
2022-04-29 14:30:00,55.98,56.03,55.93,55.93,30177.0,49.0976,49.1415,49.0538,49.0538,30177.0
2022-04-29 14:40:00,55.93,55.95,55.74,55.74,20668.5,49.0538,49.0713,48.8871,48.8871,20668.5
2022-04-29 14:50:00,55.75,55.75,55.6,55.65,40254.0,48.8959,48.8959,48.7644,48.8082,40254.0
2022-04-29 15:00:00,55.65,55.74,55.57,55.62,46218.0,48.8082,48.8871,48.738,48.7819,46218.0
2022-04-29 15:10:00,55.63,55.68,55.55,55.67,41835.0,48.7907,48.8345,48.7205,48.8257,41835.0
2022-04-29 15:20:00,55.67,55.73,55.58,55.67,116577.0,48.8257,48.8784,48.7468,48.8257,116577.0
2022-04-29 15:30:00,55.67,55.75,55.59,55.6,91480.5,48.8257,48.8959,48.7556,48.7644,91480.5
2022-04-29 15:40:00,55.6,55.69,55.37,55.39,70152.0,48.7644,48.8433,48.5626,48.5802,70152.0
2022-04-29 15:50:00,55.38,55.53,55.23,55.37,267034.5,48.5714,48.703,48.4398,48.5626,267034.5
2022-05-02 09:30:00,55.65,55.87,55.33,55.69,79231.5,48.8082,49.0012,48.5275,48.8433,79231.5
2022-05-02 09:40:00,55.64,56.33,55.43,56.25,48249.0,48.7994,49.4046,48.6153,49.3344,48249.0
2022-05-02 09:50:00,56.21,56.5,56.14,56.24,46171.5,49.2994,49.5537,49.238,49.3257,46171.5
2022-05-02 10:00:00,56.19,56.4,55.79,55.93,47394.0,49.2818,49.466,48.931,49.0538,47394.0
2022-05-02 10:10:00,55.93,56.14,55.81,56.11,31111.5,49.0538,49.238,48.9485,49.2117,31111.5
2022-05-02 10:20:00,56.15,56.43,55.94,56.24,31743.0,49.2467,49.4923,49.0626,49.3257,31743.0
2022-05-02 10:30:00,56.21,56.41,56.11,56.41,36150.0,49.2994,49.4748,49.2117,49.4748,36150.0
2022-05-02 10:40:00,56.41,56.53,56.27,56.39,36577.5,49.4748,49.58,49.352,49.4572,36577.5
2022-05-02 10:50:00,56.39,56.52,56.34,56.35,50407.5,49.4572,49.5712,49.4134,49.4221,50407.5
2022-05-02 11:00:00,56.37,56.4,55.96,56.11,34822.5,49.4397,49.466,49.0801,49.2117,34822.5
2022-05-02 11:10:00,56.14,56.19,55.93,56.05,41979.0,49.238,49.2818,49.0538,49.159,41979.0
2022-05-02 11:20:00,56.03,56.17,55.87,55.98,51247.5,49.1415,49.2643,49.0012,49.0976,51247.5
2022-05-02 11:30:00,56.0,56.15,55.93,55.95,23397.0,49.1152,49.2467,49.0538,49.0713,23397.0
2022-05-02 11:40:00,55.94,56.11,55.85,55.95,33753.0,49.0626,49.2117,48.9836,49.0713,33753.0
2022-05-02 11:50:00,55.93,56.11,55.91,56.11,26475.0,49.0538,49.2117,49.0362,49.2117,26475.0
2022-05-02 12:00:00,56.09,56.17,55.85,55.9,23583.0,49.1941,49.2643,48.9836,49.0275,23583.0
2022-05-02 12:10:00,55.92,56.06,55.83,56.04,31876.5,49.045,49.1678,48.9661,49.1503,31876.5
2022-05-02 12:20:00,56.03,56.16,55.93,56.0,24427.5,49.1415,49.2555,49.0538,49.1152,24427.5
2022-05-02 12:30:00,55.99,56.05,55.91,55.98,24105.0,49.1064,49.159,49.0362,49.0976,24105.0
2022-05-02 12:40:00,55.99,56.03,55.9,55.95,30345.0,49.1064,49.1415,49.0275,49.0713,30345.0
2022-05-02 12:50:00,55.91,55.94,55.59,55.63,24955.5,49.0362,49.0626,48.7556,48.7907,24955.5
2022-05-02 13:00:00,55.64,55.74,55.47,55.71,36265.5,48.7994,48.8871,48.6503,48.8608,36265.5
2022-05-02 13:10:00,55.66,55.79,55.63,55.65,17073.0,48.817,48.931,48.7907,48.8082,17073.0
2022-05-02 13:20:00,55.62,55.64,55.41,55.47,23784.0,48.7819,48.7994,48.5977,48.6503,23784.0
2022-05-02 13:30:00,55.47,55.51,55.39,55.46,16989.0,48.6503,48.6854,48.5802,48.6416,16989.0
2022-05-02 13:40:00,55.49,55.53,55.3,55.31,19705.5,48.6679,48.703,48.5012,48.51,19705.5
2022-05-02 13:50:00,55.32,55.42,55.31,55.37,22417.5,48.5188,48.6065,48.51,48.5626,22417.5
2022-05-02 14:00:00,55.35,55.57,55.29,55.4,12774.0,48.5451,48.738,48.4925,48.5889,12774.0
2022-05-02 14:10:00,55.35,55.36,55.05,55.08,17053.5,48.5451,48.5539,48.282,48.3083,17053.5
2022-05-02 14:20:00,55.09,55.19,55.05,55.16,13677.0,48.3171,48.4048,48.282,48.3785,13677.0
2022-05-02 14:30:00,55.13,55.23,55.11,55.19,17871.0,48.3521,48.4398,48.3346,48.4048,17871.0
2022-05-02 14:40:00,55.13,55.27,54.99,55.26,22311.0,48.3521,48.4749,48.2294,48.4662,22311.0
2022-05-02 14:50:00,55.27,55.37,55.17,55.25,20715.0,48.4749,48.5626,48.3872,48.4574,20715.0
2022-05-02 15:00:00,55.23,55.61,55.23,55.57,23599.5,48.4398,48.7731,48.4398,48.738,23599.5
2022-05-02 15:10:00,55.62,55.79,55.61,55.73,30412.5,48.7819,48.931,48.7731,48.8784,30412.5
2022-05-02 15:20:00,55.74,55.93,55.74,55.86,25788.0,48.8871,49.0538,48.8871,48.9924,25788.0
2022-05-02 15:30:00,55.86,56.07,55.86,55.95,28957.5,48.9924,49.1766,48.9924,49.0713,28957.5
2022-05-02 15:40:00,55.99,56.02,55.79,55.93,48286.5,49.1064,49.1327,48.931,49.0538,48286.5
2022-05-02 15:50:00,55.95,56.08,55.87,56.0,175884.0,49.0713,49.1853,49.0012,49.1152,175884.0
2022-05-03 09:30:00,56.25,57.0,56.16,56.26,109248.0,49.3344,49.9922,49.2555,49.3432,109248.0
2022-05-03 09:40:00,56.37,56.85,56.24,56.79,40840.5,49.4397,49.8607,49.3257,49.8081,40840.5
2022-05-03 09:50:00,56.82,57.01,56.8,56.95,39991.5,49.8344,50.001,49.8168,49.9484,39991.5
2022-05-03 10:00:00,57.0,57.29,56.95,57.21,73264.5,49.9922,50.2466,49.9484,50.1764,73264.5
2022-05-03 10:10:00,57.21,57.29,57.09,57.24,65403.0,50.1764,50.2466,50.0712,50.2027,65403.0
2022-05-03 10:20:00,57.27,57.31,57.19,57.27,45715.5,50.229,50.2641,50.1589,50.229,45715.5
2022-05-03 10:30:00,57.27,57.35,57.15,57.18,55443.0,50.229,50.2992,50.1238,50.1501,55443.0
2022-05-03 10:40:00,57.17,57.2,56.66,56.66,19576.5,50.1413,50.1676,49.694,49.694,19576.5
2022-05-03 10:50:00,56.67,57.02,56.63,56.97,19309.5,49.7028,50.0098,49.6677,49.9659,19309.5
2022-05-03 11:00:00,56.93,57.3,56.86,57.25,31066.5,49.9308,50.2554,49.8694,50.2115,31066.5
2022-05-03 11:10:00,57.24,57.28,57.12,57.19,13000.5,50.2027,50.2378,50.0975,50.1589,13000.5
2022-05-03 11:20:00,57.19,57.28,57.15,57.27,18178.5,50.1589,50.2378,50.1238,50.229,18178.5
2022-05-03 11:30:00,57.27,57.3,57.12,57.16,12750.0,50.229,50.2554,50.0975,50.1326,12750.0
2022-05-03 11:40:00,57.17,57.21,57.01,57.05,12204.0,50.1413,50.1764,50.001,50.0361,12204.0
2022-05-03 11:50:00,57.09,57.3,57.07,57.3,10914.0,50.0712,50.2554,50.0536,50.2554,10914.0
2022-05-03 12:00:00,57.3,57.43,57.11,57.16,25453.5,50.2554,50.3694,50.0887,50.1326,25453.5
2022-05-03 12:10:00,57.18,57.46,57.17,57.46,20550.0,50.1501,50.3957,50.1413,50.3957,20550.0
2022-05-03 12:20:00,57.46,57.52,57.33,57.33,27580.5,50.3957,50.4483,50.2817,50.2817,27580.5
2022-05-03 12:30:00,57.27,57.34,57.23,57.29,7953.0,50.229,50.2904,50.194,50.2466,7953.0
2022-05-03 12:40:00,57.3,57.39,57.17,57.17,16045.5,50.2554,50.3343,50.1413,50.1413,16045.5
2022-05-03 12:50:00,57.18,57.25,57.11,57.25,12586.5,50.1501,50.2115,50.0887,50.2115,12586.5
2022-05-03 13:00:00,57.26,57.35,57.18,57.26,13917.0,50.2203,50.2992,50.1501,50.2203,13917.0
2022-05-03 13:10:00,57.23,57.29,57.19,57.2,10503.0,50.194,50.2466,50.1589,50.1676,10503.0
2022-05-03 13:20:00,57.2,57.25,56.99,57.02,17310.0,50.1676,50.2115,49.9835,50.0098,17310.0
2022-05-03 13:30:00,57.04,57.22,57.02,57.22,10755.0,50.0273,50.1852,50.0098,50.1852,10755.0
2022-05-03 13:40:00,57.24,57.24,57.01,57.04,8682.0,50.2027,50.2027,50.001,50.0273,8682.0
2022-05-03 13:50:00,57.03,57.06,56.93,56.97,27003.0,50.0185,50.0449,49.9308,49.9659,27003.0
2022-05-03 14:00:00,56.95,56.99,56.78,56.87,20038.5,49.9484,49.9835,49.7993,49.8782,20038.5
2022-05-03 14:10:00,56.87,56.87,56.58,56.61,15163.5,49.8782,49.8782,49.6239,49.6502,15163.5
2022-05-03 14:20:00,56.61,56.79,56.59,56.71,10021.5,49.6502,49.8081,49.6326,49.7379,10021.5
2022-05-03 14:30:00,56.69,56.87,56.66,56.67,14373.0,49.7203,49.8782,49.694,49.7028,14373.0
2022-05-03 14:40:00,56.65,56.81,56.55,56.81,24735.0,49.6853,49.8256,49.5976,49.8256,24735.0
2022-05-03 14:50:00,56.77,57.05,56.77,57.04,14887.5,49.7905,50.0361,49.7905,50.0273,14887.5
2022-05-03 15:00:00,57.03,57.1,56.99,57.04,23394.0,50.0185,50.0799,49.9835,50.0273,23394.0
2022-05-03 15:10:00,57.05,57.07,56.95,56.97,22189.5,50.0361,50.0536,49.9484,49.9659,22189.5
2022-05-03 15:20:00,56.99,57.13,56.9,56.91,26607.0,49.9835,50.1063,49.9045,49.9133,26607.0
2022-05-03 15:30:00,56.92,56.99,56.74,56.79,49687.5,49.9221,49.9835,49.7642,49.8081,49687.5
2022-05-03 15:40:00,56.77,56.77,56.6,56.63,62520.0,49.7905,49.7905,49.6414,49.6677,62520.0
2022-05-03 15:50:00,56.65,56.79,56.59,56.73,232171.5,49.6853,49.8081,49.6326,49.7554,232171.5
2022-05-04 09:30:00,56.87,56.93,56.51,56.74,64845.0,49.8782,49.9308,49.5625,49.7642,64845.0
2022-05-04 09:40:00,56.79,57.54,56.79,57.45,17461.5,49.8081,50.4658,49.8081,50.3869,17461.5
2022-05-04 09:50:00,57.5,57.66,57.32,57.37,11421.0,50.4308,50.5711,50.2729,50.3167,11421.0
2022-05-04 10:00:00,57.38,57.47,57.08,57.09,20254.5,50.3255,50.4045,50.0624,50.0712,20254.5
2022-05-04 10:10:00,57.12,57.31,57.12,57.26,14965.5,50.0975,50.2641,50.0975,50.2203,14965.5
2022-05-04 10:20:00,57.24,57.36,57.2,57.26,15474.0,50.2027,50.308,50.1676,50.2203,15474.0
2022-05-04 10:30:00,57.25,57.49,57.21,57.48,34299.0,50.2115,50.422,50.1764,50.4132,34299.0
2022-05-04 10:40:00,57.49,57.5,57.29,57.42,12798.0,50.422,50.4308,50.2466,50.3606,12798.0
2022-05-04 10:50:00,57.39,57.41,57.28,57.35,13948.5,50.3343,50.3518,50.2378,50.2992,13948.5
2022-05-04 11:00:00,57.37,57.46,57.28,57.39,39358.5,50.3167,50.3957,50.2378,50.3343,39358.5
2022-05-04 11:10:00,57.41,57.41,57.29,57.34,18427.5,50.3518,50.3518,50.2466,50.2904,18427.5
2022-05-04 11:20:00,57.32,57.37,57.25,57.35,17605.5,50.2729,50.3167,50.2115,50.2992,17605.5
2022-05-04 11:30:00,57.37,57.37,57.23,57.34,23982.0,50.3167,50.3167,50.194,50.2904,23982.0
2022-05-04 11:40:00,57.33,57.39,57.27,57.35,34291.5,50.2817,50.3343,50.229,50.2992,34291.5
2022-05-04 11:50:00,57.33,57.39,57.25,57.25,8787.0,50.2817,50.3343,50.2115,50.2115,8787.0
2022-05-04 12:00:00,57.21,57.32,57.19,57.3,10191.0,50.1764,50.2729,50.1589,50.2554,10191.0
2022-05-04 12:10:00,57.3,57.39,57.21,57.39,11470.5,50.2554,50.3343,50.1764,50.3343,11470.5
2022-05-04 12:20:00,57.41,57.47,57.38,57.41,8938.5,50.3518,50.4045,50.3255,50.3518,8938.5
2022-05-04 12:30:00,57.37,57.41,57.33,57.41,16789.5,50.3167,50.3518,50.2817,50.3518,16789.5
2022-05-04 12:40:00,57.43,57.45,57.34,57.37,12367.5,50.3694,50.3869,50.2904,50.3167,12367.5
2022-05-04 12:50:00,57.37,57.5,57.33,57.47,22909.5,50.3167,50.4308,50.2817,50.4045,22909.5
2022-05-04 13:00:00,57.46,57.48,57.31,57.35,12138.0,50.3957,50.4132,50.2641,50.2992,12138.0
2022-05-04 13:10:00,57.34,57.39,57.25,57.36,27835.5,50.2904,50.3343,50.2115,50.308,27835.5
2022-05-04 13:20:00,57.33,57.39,57.22,57.25,14091.0,50.2817,50.3343,50.1852,50.2115,14091.0
2022-05-04 13:30:00,57.23,57.25,57.11,57.2,13257.0,50.194,50.2115,50.0887,50.1676,13257.0
2022-05-04 13:40:00,57.19,57.27,57.17,57.24,14766.0,50.1589,50.229,50.1413,50.2027,14766.0
2022-05-04 13:50:00,57.23,57.38,57.18,57.19,13830.0,50.194,50.3255,50.1501,50.1589,13830.0
2022-05-04 14:00:00,57.28,57.51,57.07,57.22,19771.5,50.2378,50.4395,50.0536,50.1852,19771.5
2022-05-04 14:10:00,57.17,57.39,57.17,57.26,16957.5,50.1413,50.3343,50.1413,50.2203,16957.5
2022-05-04 14:20:00,57.25,57.59,57.06,57.53,20004.0,50.2115,50.5097,50.0449,50.4571,20004.0
2022-05-04 14:30:00,57.53,57.57,56.93,57.22,32508.0,50.4571,50.4922,49.9308,50.1852,32508.0
2022-05-04 14:40:00,57.22,58.08,57.19,57.9,51034.5,50.1852,50.9395,50.1589,50.7816,51034.5
2022-05-04 14:50:00,57.97,58.31,57.92,58.25,60526.5,50.843,51.1412,50.7991,51.0886,60526.5
2022-05-04 15:00:00,58.27,58.35,58.11,58.28,27105.0,51.1061,51.1763,50.9658,51.1149,27105.0
2022-05-04 15:10:00,58.33,58.44,58.21,58.25,42172.5,51.1587,51.2552,51.0535,51.0886,42172.5
2022-05-04 15:20:00,58.26,58.56,58.22,58.54,27387.0,51.0973,51.3604,51.0622,51.3429,27387.0
2022-05-04 15:30:00,58.56,58.67,58.53,58.63,32554.5,51.3604,51.4569,51.3341,51.4218,32554.5
2022-05-04 15:40:00,58.63,58.81,58.62,58.79,76041.0,51.4218,51.5797,51.4131,51.5622,76041.0
2022-05-04 15:50:00,58.83,58.83,58.61,58.68,271608.0,51.5972,51.5972,51.4043,51.4657,271608.0
2022-05-05 09:30:00,58.09,58.11,57.73,57.79,68865.0,50.9482,50.9658,50.6325,50.6851,68865.0
2022-05-05 09:40:00,57.76,58.17,57.5,57.51,35188.5,50.6588,51.0184,50.4308,50.4395,35188.5
2022-05-05 09:50:00,57.52,57.75,57.45,57.65,26196.0,50.4483,50.65,50.3869,50.5623,26196.0
2022-05-05 10:00:00,57.61,57.63,57.13,57.27,35344.5,50.5272,50.5448,50.1063,50.229,35344.5
2022-05-05 10:10:00,57.26,57.41,57.14,57.36,29679.0,50.2203,50.3518,50.115,50.308,29679.0
2022-05-05 10:20:00,57.38,57.43,57.2,57.25,19332.0,50.3255,50.3694,50.1676,50.2115,19332.0
2022-05-05 10:30:00,57.23,57.42,57.13,57.19,29475.0,50.194,50.3606,50.1063,50.1589,29475.0
2022-05-05 10:40:00,57.19,57.44,56.94,57.09,33552.0,50.1589,50.3781,49.9396,50.0712,33552.0
2022-05-05 10:50:00,57.09,57.33,57.03,57.27,26502.0,50.0712,50.2817,50.0185,50.229,26502.0
2022-05-05 11:00:00,57.25,57.31,56.87,56.99,37423.5,50.2115,50.2641,49.8782,49.9835,37423.5
2022-05-05 11:10:00,56.99,57.07,56.82,57.03,27114.0,49.9835,50.0536,49.8344,50.0185,27114.0
2022-05-05 11:20:00,57.01,57.01,56.81,56.87,20889.0,50.001,50.001,49.8256,49.8782,20889.0
2022-05-05 11:30:00,56.87,57.1,56.75,57.01,20124.0,49.8782,50.0799,49.773,50.001,20124.0
2022-05-05 11:40:00,57.02,57.06,56.78,56.82,19870.5,50.0098,50.0449,49.7993,49.8344,19870.5
2022-05-05 11:50:00,56.81,56.82,56.51,56.59,25420.5,49.8256,49.8344,49.5625,49.6326,25420.5
2022-05-05 12:00:00,56.59,56.62,56.27,56.61,27159.0,49.6326,49.659,49.352,49.6502,27159.0
2022-05-05 12:10:00,56.59,56.71,56.49,56.66,19558.5,49.6326,49.7379,49.5449,49.694,19558.5
2022-05-05 12:20:00,56.69,56.69,56.4,56.49,28843.5,49.7203,49.7203,49.466,49.5449,28843.5
2022-05-05 12:30:00,56.47,56.65,56.39,56.44,30693.0,49.5274,49.6853,49.4572,49.5011,30693.0
2022-05-05 12:40:00,56.43,56.53,56.39,56.52,21322.5,49.4923,49.58,49.4572,49.5712,21322.5
2022-05-05 12:50:00,56.52,56.75,56.51,56.7,22341.0,49.5712,49.773,49.5625,49.7291,22341.0
2022-05-05 13:00:00,56.74,57.02,56.72,56.95,21193.5,49.7642,50.0098,49.7467,49.9484,21193.5
2022-05-05 13:10:00,56.95,57.01,56.72,56.83,22875.0,49.9484,50.001,49.7467,49.8431,22875.0
2022-05-05 13:20:00,56.84,56.93,56.75,56.83,27798.0,49.8519,49.9308,49.773,49.8431,27798.0
2022-05-05 13:30:00,56.79,56.95,56.66,56.83,24780.0,49.8081,49.9484,49.694,49.8431,24780.0
2022-05-05 13:40:00,56.81,56.98,56.75,56.78,25069.5,49.8256,49.9747,49.773,49.7993,25069.5
2022-05-05 13:50:00,56.77,56.77,56.62,56.73,23601.0,49.7905,49.7905,49.659,49.7554,23601.0
2022-05-05 14:00:00,56.69,56.85,56.61,56.82,18519.0,49.7203,49.8607,49.6502,49.8344,18519.0
2022-05-05 14:10:00,56.83,57.02,56.73,57.02,20461.5,49.8431,50.0098,49.7554,50.0098,20461.5
2022-05-05 14:20:00,57.01,57.03,56.55,56.55,20112.0,50.001,50.0185,49.5976,49.5976,20112.0
2022-05-05 14:30:00,56.55,56.63,56.49,56.63,14314.5,49.5976,49.6677,49.5449,49.6677,14314.5
2022-05-05 14:40:00,56.62,56.66,56.55,56.59,26010.0,49.659,49.694,49.5976,49.6326,26010.0
2022-05-05 14:50:00,56.59,56.76,56.54,56.6,24727.5,49.6326,49.7817,49.5888,49.6414,24727.5
2022-05-05 15:00:00,56.62,56.65,56.47,56.54,31696.5,49.659,49.6853,49.5274,49.5888,31696.5
2022-05-05 15:10:00,56.53,56.59,56.34,56.47,41799.0,49.58,49.6326,49.4134,49.5274,41799.0
2022-05-05 15:20:00,56.46,56.51,56.26,56.3,34342.5,49.5186,49.5625,49.3432,49.3783,34342.5
2022-05-05 15:30:00,56.28,56.53,56.16,56.47,56634.0,49.3608,49.58,49.2555,49.5274,56634.0
2022-05-05 15:40:00,56.49,56.61,56.22,56.22,81778.5,49.5449,49.6502,49.3081,49.3081,81778.5
2022-05-05 15:50:00,56.25,56.87,56.25,56.81,328111.5,49.3344,49.8782,49.3344,49.8256,328111.5
2022-05-06 09:30:00,56.93,56.93,56.05,56.06,71536.5,49.9308,49.9308,49.159,49.1678,71536.5
2022-05-06 09:40:00,56.07,56.27,55.65,55.75,20866.5,49.1766,49.352,48.8082,48.8959,20866.5
2022-05-06 09:50:00,55.83,55.87,55.26,55.45,34981.5,48.9661,49.0012,48.4662,48.6328,34981.5
2022-05-06 10:00:00,55.53,55.7,55.33,55.56,41032.5,48.703,48.8521,48.5275,48.7293,41032.5
2022-05-06 10:10:00,55.56,55.76,55.46,55.59,34548.0,48.7293,48.9047,48.6416,48.7556,34548.0
2022-05-06 10:20:00,55.56,55.87,55.47,55.57,61225.5,48.7293,49.0012,48.6503,48.738,61225.5
2022-05-06 10:30:00,55.54,55.62,55.25,55.54,40324.5,48.7117,48.7819,48.4574,48.7117,40324.5
2022-05-06 10:40:00,55.5,56.04,55.46,56.03,46219.5,48.6766,49.1503,48.6416,49.1415,46219.5
2022-05-06 10:50:00,56.06,56.22,55.8,56.13,31468.5,49.1678,49.3081,48.9398,49.2292,31468.5
2022-05-06 11:00:00,56.11,56.14,55.99,56.13,18132.0,49.2117,49.238,49.1064,49.2292,18132.0
2022-05-06 11:10:00,56.13,56.43,55.97,56.3,21373.5,49.2292,49.4923,49.0889,49.3783,21373.5
2022-05-06 11:20:00,56.28,56.51,56.25,56.31,15481.5,49.3608,49.5625,49.3344,49.3871,15481.5
2022-05-06 11:30:00,56.36,56.36,55.91,55.93,22375.5,49.4309,49.4309,49.0362,49.0538,22375.5
2022-05-06 11:40:00,55.97,56.02,55.92,55.96,6291.0,49.0889,49.1327,49.045,49.0801,6291.0
2022-05-06 11:50:00,55.91,56.02,55.75,55.79,8776.5,49.0362,49.1327,48.8959,48.931,8776.5
2022-05-06 12:00:00,55.79,56.15,55.77,56.11,9582.0,48.931,49.2467,48.9135,49.2117,9582.0
2022-05-06 12:10:00,56.03,56.04,55.72,55.74,10129.5,49.1415,49.1503,48.8696,48.8871,10129.5
2022-05-06 12:20:00,55.75,56.04,55.75,56.01,8748.0,48.8959,49.1503,48.8959,49.1239,8748.0
2022-05-06 12:30:00,55.91,56.12,55.86,56.05,10200.0,49.0362,49.2204,48.9924,49.159,10200.0
2022-05-06 12:40:00,56.09,56.16,56.04,56.07,7486.5,49.1941,49.2555,49.1503,49.1766,7486.5
2022-05-06 12:50:00,56.1,56.39,55.99,56.35,16180.5,49.2029,49.4572,49.1064,49.4221,16180.5
2022-05-06 13:00:00,56.34,56.41,56.25,56.3,13080.0,49.4134,49.4748,49.3344,49.3783,13080.0
2022-05-06 13:10:00,56.3,56.37,56.07,56.11,16152.0,49.3783,49.4397,49.1766,49.2117,16152.0
2022-05-06 13:20:00,56.07,56.29,56.05,56.19,13752.0,49.1766,49.3695,49.159,49.2818,13752.0
2022-05-06 13:30:00,56.2,56.31,56.03,56.03,14188.5,49.2906,49.3871,49.1415,49.1415,14188.5
2022-05-06 13:40:00,56.09,56.23,56.02,56.1,13777.5,49.1941,49.3169,49.1327,49.2029,13777.5
2022-05-06 13:50:00,56.09,56.09,55.9,55.95,11547.0,49.1941,49.1941,49.0275,49.0713,11547.0
2022-05-06 14:00:00,55.94,56.08,55.79,55.81,21958.5,49.0626,49.1853,48.931,48.9485,21958.5
2022-05-06 14:10:00,55.83,56.05,55.83,55.94,15759.0,48.9661,49.159,48.9661,49.0626,15759.0
2022-05-06 14:20:00,55.93,55.94,55.79,55.83,15507.0,49.0538,49.0626,48.931,48.9661,15507.0
2022-05-06 14:30:00,55.83,55.87,55.72,55.83,21187.5,48.9661,49.0012,48.8696,48.9661,21187.5
2022-05-06 14:40:00,55.82,55.93,55.73,55.91,21885.0,48.9573,49.0538,48.8784,49.0362,21885.0
2022-05-06 14:50:00,55.98,56.12,55.93,55.93,21472.5,49.0976,49.2204,49.0538,49.0538,21472.5
2022-05-06 15:00:00,55.89,55.99,55.81,55.83,23290.5,49.0187,49.1064,48.9485,48.9661,23290.5
2022-05-06 15:10:00,55.85,55.95,55.8,55.9,33673.5,48.9836,49.0713,48.9398,49.0275,33673.5
2022-05-06 15:20:00,55.9,55.93,55.74,55.91,25881.0,49.0275,49.0538,48.8871,49.0362,25881.0
2022-05-06 15:30:00,55.91,56.36,55.91,56.32,41836.5,49.0362,49.4309,49.0362,49.3958,41836.5
2022-05-06 15:40:00,56.34,56.47,56.18,56.41,49422.0,49.4134,49.5274,49.273,49.4748,49422.0
2022-05-06 15:50:00,56.41,56.49,56.23,56.33,184947.0,49.4748,49.5449,49.3169,49.4046,184947.0
2022-05-09 09:30:00,55.87,56.23,55.69,56.2,78976.5,49.0012,49.3169,48.8433,49.2906,78976.5
2022-05-09 09:40:00,56.13,56.22,55.96,56.13,17794.5,49.2292,49.3081,49.0801,49.2292,17794.5
2022-05-09 09:50:00,56.11,56.84,56.11,56.79,31980.0,49.2117,49.8519,49.2117,49.8081,31980.0
2022-05-09 10:00:00,56.75,56.81,56.35,56.35,25552.5,49.773,49.8256,49.4221,49.4221,25552.5
2022-05-09 10:10:00,56.39,56.68,56.3,56.3,31435.5,49.4572,49.7116,49.3783,49.3783,31435.5
2022-05-09 10:20:00,56.31,56.51,56.27,56.37,18049.5,49.3871,49.5625,49.352,49.4397,18049.5
2022-05-09 10:30:00,56.36,56.46,56.25,56.37,113644.5,49.4309,49.5186,49.3344,49.4397,113644.5
2022-05-09 10:40:00,56.39,56.51,56.35,56.44,65965.5,49.4572,49.5625,49.4221,49.5011,65965.5
2022-05-09 10:50:00,56.44,56.55,56.25,56.49,42136.5,49.5011,49.5976,49.3344,49.5449,42136.5
2022-05-09 11:00:00,56.49,56.61,56.33,56.56,63064.5,49.5449,49.6502,49.4046,49.6063,63064.5
2022-05-09 11:10:00,56.54,56.73,56.49,56.7,34017.0,49.5888,49.7554,49.5449,49.7291,34017.0
2022-05-09 11:20:00,56.71,56.71,56.35,56.44,24952.5,49.7379,49.7379,49.4221,49.5011,24952.5
2022-05-09 11:30:00,56.43,56.5,56.31,56.5,26118.0,49.4923,49.5537,49.3871,49.5537,26118.0
2022-05-09 11:40:00,56.47,56.57,56.41,56.51,13449.0,49.5274,49.6151,49.4748,49.5625,13449.0
2022-05-09 11:50:00,56.53,56.63,56.51,56.51,12864.0,49.58,49.6677,49.5625,49.5625,12864.0
2022-05-09 12:00:00,56.57,56.86,56.45,56.77,23758.5,49.6151,49.8694,49.5099,49.7905,23758.5
2022-05-09 12:10:00,56.78,57.01,56.78,56.91,14836.5,49.7993,50.001,49.7993,49.9133,14836.5
2022-05-09 12:20:00,56.89,56.97,56.67,56.74,12886.5,49.8958,49.9659,49.7028,49.7642,12886.5
2022-05-09 12:30:00,56.73,56.84,56.63,56.63,24256.5,49.7554,49.8519,49.6677,49.6677,24256.5
2022-05-09 12:40:00,56.64,56.65,56.45,56.48,6174.0,49.6765,49.6853,49.5099,49.5362,6174.0
2022-05-09 12:50:00,56.47,56.47,56.37,56.4,13348.5,49.5274,49.5274,49.4397,49.466,13348.5
2022-05-09 13:00:00,56.39,56.43,56.33,56.39,13701.0,49.4572,49.4923,49.4046,49.4572,13701.0
2022-05-09 13:10:00,56.38,56.46,56.35,56.44,13560.0,49.4485,49.5186,49.4221,49.5011,13560.0
2022-05-09 13:20:00,56.41,56.57,56.37,56.55,30408.0,49.4748,49.6151,49.4397,49.5976,30408.0
2022-05-09 13:30:00,56.55,56.64,56.38,56.48,24333.0,49.5976,49.6765,49.4485,49.5362,24333.0
2022-05-09 13:40:00,56.48,56.77,56.48,56.61,14769.0,49.5362,49.7905,49.5362,49.6502,14769.0
2022-05-09 13:50:00,56.59,56.76,56.43,56.75,57642.0,49.6326,49.7817,49.4923,49.773,57642.0
2022-05-09 14:00:00,56.75,56.94,56.75,56.81,27183.0,49.773,49.9396,49.773,49.8256,27183.0
2022-05-09 14:10:00,56.79,56.94,56.77,56.94,44197.5,49.8081,49.9396,49.7905,49.9396,44197.5
2022-05-09 14:20:00,56.93,56.94,56.71,56.83,43518.0,49.9308,49.9396,49.7379,49.8431,43518.0
2022-05-09 14:30:00,56.83,56.86,56.65,56.74,39117.0,49.8431,49.8694,49.6853,49.7642,39117.0
2022-05-09 14:40:00,56.76,56.89,56.73,56.77,26542.5,49.7817,49.8958,49.7554,49.7905,26542.5
2022-05-09 14:50:00,56.75,56.99,56.7,56.9,29655.0,49.773,49.9835,49.7291,49.9045,29655.0
2022-05-09 15:00:00,56.91,57.21,56.87,57.06,21478.5,49.9133,50.1764,49.8782,50.0449,21478.5
2022-05-09 15:10:00,57.05,57.3,57.05,57.25,87573.0,50.0361,50.2554,50.0361,50.2115,87573.0
2022-05-09 15:20:00,57.25,57.25,57.05,57.11,71929.5,50.2115,50.2115,50.0361,50.0887,71929.5
2022-05-09 15:30:00,57.11,57.25,57.05,57.25,108987.0,50.0887,50.2115,50.0361,50.2115,108987.0
2022-05-09 15:40:00,57.23,57.24,56.93,56.96,85233.0,50.194,50.2027,49.9308,49.9572,85233.0
2022-05-09 15:50:00,56.97,57.03,56.79,56.91,313185.0,49.9659,50.0185,49.8081,49.9133,313185.0
2022-05-10 09:30:00,57.78,57.79,56.85,56.99,76486.5,50.8821,50.8909,50.0631,50.1864,76486.5
2022-05-10 09:40:00,57.01,57.13,56.67,56.77,32523.0,50.204,50.3097,49.9046,49.9926,32523.0
2022-05-10 09:50:00,56.85,56.97,56.59,56.75,30285.0,50.0631,50.1688,49.8341,49.975,30285.0
2022-05-10 10:00:00,56.8,56.8,56.28,56.45,30196.5,50.0191,50.0191,49.5611,49.7108,30196.5
2022-05-10 10:10:00,56.47,56.63,56.45,56.5,32128.5,49.7285,49.8694,49.7108,49.7549,32128.5
2022-05-10 10:20:00,56.47,56.57,56.27,56.39,33751.5,49.7285,49.8165,49.5523,49.658,33751.5
2022-05-10 10:30:00,56.37,56.39,56.14,56.14,21429.0,49.6404,49.658,49.4379,49.4379,21429.0
2022-05-10 10:40:00,56.15,56.25,56.05,56.13,28170.0,49.4467,49.5347,49.3586,49.4291,28170.0
2022-05-10 10:50:00,56.15,56.3,56.06,56.29,33936.0,49.4467,49.5788,49.3674,49.5699,33936.0
2022-05-10 11:00:00,56.28,56.35,55.98,56.09,35163.0,49.5611,49.6228,49.297,49.3938,35163.0
2022-05-10 11:10:00,56.06,56.39,55.99,56.39,28426.5,49.3674,49.658,49.3058,49.658,28426.5
2022-05-10 11:20:00,56.37,56.41,55.97,56.17,22998.0,49.6404,49.6756,49.2882,49.4643,22998.0
2022-05-10 11:30:00,56.23,56.32,55.97,56.29,19548.0,49.5171,49.5964,49.2882,49.5699,19548.0
2022-05-10 11:40:00,56.28,56.33,56.06,56.13,18597.0,49.5611,49.6052,49.3674,49.4291,18597.0
2022-05-10 11:50:00,56.11,56.16,55.87,56.09,26926.5,49.4114,49.4555,49.2001,49.3938,26926.5
2022-05-10 12:00:00,56.15,56.23,55.95,55.97,13755.0,49.4467,49.5171,49.2705,49.2882,13755.0
2022-05-10 12:10:00,55.99,56.15,55.92,55.96,14548.5,49.3058,49.4467,49.2441,49.2793,14548.5
2022-05-10 12:20:00,55.93,55.99,55.82,55.87,13645.5,49.2529,49.3058,49.1561,49.2001,13645.5
2022-05-10 12:30:00,55.85,55.99,55.67,55.67,17769.0,49.1825,49.3058,49.024,49.024,17769.0
2022-05-10 12:40:00,55.65,55.87,55.63,55.77,35956.5,49.0064,49.2001,48.9887,49.112,35956.5
2022-05-10 12:50:00,55.76,55.76,55.51,55.64,15415.5,49.1032,49.1032,48.8831,48.9975,15415.5
2022-05-10 13:00:00,55.57,55.92,55.57,55.89,16453.5,48.9359,49.2441,48.9359,49.2177,16453.5
2022-05-10 13:10:00,55.87,55.87,55.55,55.59,14974.5,49.2001,49.2001,48.9183,48.9535,14974.5
2022-05-10 13:20:00,55.7,55.92,55.58,55.92,31405.5,49.0504,49.2441,48.9447,49.2441,31405.5
2022-05-10 13:30:00,55.97,56.16,55.83,56.14,20353.5,49.2882,49.4555,49.1649,49.4379,20353.5
2022-05-10 13:40:00,56.21,56.34,56.16,56.29,19503.0,49.4995,49.614,49.4555,49.5699,19503.0
2022-05-10 13:50:00,56.28,56.37,56.23,56.35,16087.5,49.5611,49.6404,49.5171,49.6228,16087.5
2022-05-10 14:00:00,56.36,56.4,56.15,56.15,15529.5,49.6316,49.6668,49.4467,49.4467,15529.5
2022-05-10 14:10:00,56.1,56.3,55.95,56.09,16189.5,49.4026,49.5788,49.2705,49.3938,16189.5
2022-05-10 14:20:00,56.09,56.16,55.87,55.92,19458.0,49.3938,49.4555,49.2001,49.2441,19458.0
2022-05-10 14:30:00,55.95,55.97,55.85,55.87,13012.5,49.2705,49.2882,49.1825,49.2001,13012.5
2022-05-10 14:40:00,55.82,56.13,55.79,55.93,14634.0,49.1561,49.4291,49.1296,49.2529,14634.0
2022-05-10 14:50:00,55.97,56.03,55.87,55.99,17563.5,49.2882,49.341,49.2001,49.3058,17563.5
2022-05-10 15:00:00,56.02,56.22,55.95,56.09,23434.5,49.3322,49.5083,49.2705,49.3938,23434.5
2022-05-10 15:10:00,56.08,56.17,55.97,56.17,19425.0,49.385,49.4643,49.2882,49.4643,19425.0
2022-05-10 15:20:00,56.15,56.17,55.79,55.86,19647.0,49.4467,49.4643,49.1296,49.1913,19647.0
2022-05-10 15:30:00,55.82,55.82,55.69,55.75,34920.0,49.1561,49.1561,49.0416,49.0944,34920.0
2022-05-10 15:40:00,55.75,55.86,55.62,55.82,41518.5,49.0944,49.1913,48.9799,49.1561,41518.5
2022-05-10 15:50:00,55.8,55.94,55.73,55.82,111471.0,49.1384,49.2617,49.0768,49.1561,111471.0
2022-05-11 09:30:00,55.57,56.17,55.21,55.44,68871.0,48.9359,49.4643,48.6189,48.8214,68871.0
2022-05-11 09:40:00,55.39,56.07,55.35,55.86,13942.5,48.7774,49.3762,48.7422,49.1913,13942.5
2022-05-11 09:50:00,55.77,56.05,55.67,55.91,23145.0,49.112,49.3586,49.024,49.2353,23145.0
2022-05-11 10:00:00,55.93,56.06,55.79,55.85,14410.5,49.2529,49.3674,49.1296,49.1825,14410.5
2022-05-11 10:10:00,55.82,56.08,55.69,56.08,14880.0,49.1561,49.385,49.0416,49.385,14880.0
2022-05-11 10:20:00,56.05,56.23,55.9,56.21,18961.5,49.3586,49.5171,49.2265,49.4995,18961.5
2022-05-11 10:30:00,56.17,56.29,55.95,56.23,16605.0,49.4643,49.5699,49.2705,49.5171,16605.0
2022-05-11 10:40:00,56.18,56.4,56.11,56.13,20679.0,49.4731,49.6668,49.4114,49.4291,20679.0
2022-05-11 10:50:00,56.09,56.19,55.98,56.19,20733.0,49.3938,49.4819,49.297,49.4819,20733.0
2022-05-11 11:00:00,56.15,56.22,55.91,55.97,13290.0,49.4467,49.5083,49.2353,49.2882,13290.0
2022-05-11 11:10:00,55.97,56.12,55.81,55.82,10800.0,49.2882,49.4202,49.1473,49.1561,10800.0
2022-05-11 11:20:00,55.85,56.05,55.82,56.05,11026.5,49.1825,49.3586,49.1561,49.3586,11026.5
2022-05-11 11:30:00,56.01,56.31,55.95,56.29,18402.0,49.3234,49.5876,49.2705,49.5699,18402.0
2022-05-11 11:40:00,56.29,56.31,56.11,56.18,12205.5,49.5699,49.5876,49.4114,49.4731,12205.5
2022-05-11 11:50:00,56.21,56.23,56.02,56.13,18315.0,49.4995,49.5171,49.3322,49.4291,18315.0
2022-05-11 12:00:00,56.1,56.15,55.97,55.97,10456.5,49.4026,49.4467,49.2882,49.2882,10456.5
2022-05-11 12:10:00,55.97,55.97,55.79,55.81,13185.0,49.2882,49.2882,49.1296,49.1473,13185.0
2022-05-11 12:20:00,55.77,55.92,55.53,55.53,41098.5,49.112,49.2441,48.9007,48.9007,41098.5
2022-05-11 12:30:00,55.52,55.65,55.49,55.57,21096.0,48.8919,49.0064,48.8655,48.9359,21096.0
2022-05-11 12:40:00,55.56,55.63,55.46,55.61,47163.0,48.9271,48.9887,48.839,48.9711,47163.0
2022-05-11 12:50:00,55.6,55.6,55.37,55.41,8614.5,48.9623,48.9623,48.7598,48.795,8614.5
2022-05-11 13:00:00,55.38,55.42,55.23,55.28,19317.0,48.7686,48.8038,48.6365,48.6805,19317.0
2022-05-11 13:10:00,55.27,55.38,55.25,55.35,13482.0,48.6717,48.7686,48.6541,48.7422,13482.0
2022-05-11 13:20:00,55.31,55.32,55.19,55.19,14317.5,48.7069,48.7158,48.6013,48.6013,14317.5
2022-05-11 13:30:00,55.17,55.3,55.11,55.11,28042.5,48.5837,48.6981,48.5308,48.5308,28042.5
2022-05-11 13:40:00,55.11,55.19,55.0,55.17,22563.0,48.5308,48.6013,48.434,48.5837,22563.0
2022-05-11 13:50:00,55.19,55.22,54.92,55.0,24165.0,48.6013,48.6277,48.3635,48.434,24165.0
2022-05-11 14:00:00,54.98,55.29,54.98,55.23,20911.5,48.4163,48.6893,48.4163,48.6365,20911.5
2022-05-11 14:10:00,55.18,55.4,55.17,55.36,13408.5,48.5925,48.7862,48.5837,48.751,13408.5
2022-05-11 14:20:00,55.31,55.46,55.16,55.23,45516.0,48.7069,48.839,48.5749,48.6365,45516.0
2022-05-11 14:30:00,55.26,55.37,55.13,55.24,26949.0,48.6629,48.7598,48.5484,48.6453,26949.0
2022-05-11 14:40:00,55.27,55.4,55.25,55.28,20986.5,48.6717,48.7862,48.6541,48.6805,20986.5
2022-05-11 14:50:00,55.27,55.27,55.12,55.14,26227.5,48.6717,48.6717,48.5396,48.5572,26227.5
2022-05-11 15:00:00,55.15,55.35,55.07,55.34,28023.0,48.566,48.7422,48.4956,48.7334,28023.0
2022-05-11 15:10:00,55.32,55.46,55.21,55.43,21832.5,48.7158,48.839,48.6189,48.8126,21832.5
2022-05-11 15:20:00,55.4,55.49,55.28,55.29,79408.5,48.7862,48.8655,48.6805,48.6893,79408.5
2022-05-11 15:30:00,55.32,55.41,55.18,55.21,40317.0,48.7158,48.795,48.5925,48.6189,40317.0
2022-05-11 15:40:00,55.15,55.23,54.94,54.94,53556.0,48.566,48.6365,48.3811,48.3811,53556.0
2022-05-11 15:50:00,54.96,55.09,54.89,55.09,137082.0,48.3987,48.5132,48.3371,48.5132,137082.0
2022-05-12 09:30:00,54.99,55.09,54.87,55.0,29341.5,48.4251,48.5132,48.3195,48.434,29341.5
2022-05-12 09:40:00,55.02,55.11,54.78,55.06,35947.5,48.4516,48.5308,48.2402,48.4868,35947.5
2022-05-12 09:50:00,55.07,55.43,55.03,55.32,34963.5,48.4956,48.8126,48.4604,48.7158,34963.5
2022-05-12 10:00:00,55.3,55.68,55.19,55.63,24154.5,48.6981,49.0328,48.6013,48.9887,24154.5
2022-05-12 10:10:00,55.67,55.81,55.57,55.66,56418.0,49.024,49.1473,48.9359,49.0152,56418.0
2022-05-12 10:20:00,55.65,55.81,55.54,55.56,23203.5,49.0064,49.1473,48.9095,48.9271,23203.5
2022-05-12 10:30:00,55.59,55.68,55.41,55.65,39046.5,48.9535,49.0328,48.795,49.0064,39046.5
2022-05-12 10:40:00,55.61,55.65,55.39,55.48,19006.5,48.9711,49.0064,48.7774,48.8566,19006.5
2022-05-12 10:50:00,55.51,55.66,55.45,55.57,36262.5,48.8831,49.0152,48.8302,48.9359,36262.5
2022-05-12 11:00:00,55.59,55.71,55.49,55.69,11034.0,48.9535,49.0592,48.8655,49.0416,11034.0
2022-05-12 11:10:00,55.75,55.77,55.38,55.44,13891.5,49.0944,49.112,48.7686,48.8214,13891.5
2022-05-12 11:20:00,55.43,55.47,55.34,55.43,21991.5,48.8126,48.8478,48.7334,48.8126,21991.5
2022-05-12 11:30:00,55.42,55.46,55.23,55.46,9655.5,48.8038,48.839,48.6365,48.839,9655.5
2022-05-12 11:40:00,55.41,55.41,55.22,55.23,8643.0,48.795,48.795,48.6277,48.6365,8643.0
2022-05-12 11:50:00,55.19,55.23,54.97,54.97,7090.5,48.6013,48.6365,48.4075,48.4075,7090.5
2022-05-12 12:00:00,54.99,55.12,54.93,55.08,11151.0,48.4251,48.5396,48.3723,48.5044,11151.0
2022-05-12 12:10:00,55.05,55.22,55.01,55.22,15123.0,48.478,48.6277,48.4428,48.6277,15123.0
2022-05-12 12:20:00,55.15,55.38,55.14,55.36,5925.0,48.566,48.7686,48.5572,48.751,5925.0
2022-05-12 12:30:00,55.41,55.55,55.41,55.48,6481.5,48.795,48.9183,48.795,48.8566,6481.5
2022-05-12 12:40:00,55.45,55.65,55.37,55.47,6799.5,48.8302,49.0064,48.7598,48.8478,6799.5
2022-05-12 12:50:00,55.48,55.57,55.39,55.39,4800.0,48.8566,48.9359,48.7774,48.7774,4800.0
2022-05-12 13:00:00,55.36,55.47,55.31,55.36,9976.5,48.751,48.8478,48.7069,48.751,9976.5
2022-05-12 13:10:00,55.37,55.52,55.33,55.33,23586.0,48.7598,48.8919,48.7246,48.7246,23586.0
2022-05-12 13:20:00,55.34,55.35,55.15,55.17,9588.0,48.7334,48.7422,48.566,48.5837,9588.0
2022-05-12 13:30:00,55.18,55.24,55.03,55.09,17371.5,48.5925,48.6453,48.4604,48.5132,17371.5
2022-05-12 13:40:00,55.1,55.15,54.85,54.85,13552.5,48.522,48.566,48.3019,48.3019,13552.5
2022-05-12 13:50:00,54.82,54.95,54.77,54.94,19261.5,48.2754,48.3899,48.2314,48.3811,19261.5
2022-05-12 14:00:00,54.94,55.08,54.71,54.71,21519.0,48.3811,48.5044,48.1786,48.1786,21519.0
2022-05-12 14:10:00,54.75,54.79,54.68,54.78,16018.5,48.2138,48.249,48.1522,48.2402,16018.5
2022-05-12 14:20:00,54.78,54.87,54.65,54.75,22350.0,48.2402,48.3195,48.1257,48.2138,22350.0
2022-05-12 14:30:00,54.73,54.83,54.68,54.74,13074.0,48.1962,48.2842,48.1522,48.205,13074.0
2022-05-12 14:40:00,54.73,54.79,54.69,54.77,10213.5,48.1962,48.249,48.161,48.2314,10213.5
2022-05-12 14:50:00,54.69,54.83,54.66,54.75,11718.0,48.161,48.2842,48.1345,48.2138,11718.0
2022-05-12 15:00:00,54.75,54.96,54.75,54.8,12783.0,48.2138,48.3987,48.2138,48.2578,12783.0
2022-05-12 15:10:00,54.81,55.11,54.76,55.08,20626.5,48.2666,48.5308,48.2226,48.5044,20626.5
2022-05-12 15:20:00,55.11,55.36,55.1,55.13,37890.0,48.5308,48.751,48.522,48.5484,37890.0
2022-05-12 15:30:00,55.11,55.32,55.11,55.3,30711.0,48.5308,48.7158,48.5308,48.6981,30711.0
2022-05-12 15:40:00,55.33,55.5,55.25,55.4,42657.0,48.7246,48.8743,48.6541,48.7862,42657.0
2022-05-12 15:50:00,55.42,55.71,55.37,55.66,135901.5,48.8038,49.0592,48.7598,49.0152,135901.5
2022-05-13 09:30:00,55.87,56.19,55.83,56.18,36261.0,49.2001,49.4819,49.1649,49.4731,36261.0
2022-05-13 09:40:00,56.11,56.33,55.71,55.75,33255.0,49.4114,49.6052,49.0592,49.0944,33255.0
2022-05-13 09:50:00,55.79,56.52,55.68,56.52,41848.5,49.1296,49.7725,49.0328,49.7725,41848.5
2022-05-13 10:00:00,56.47,56.52,55.96,56.03,37110.0,49.7285,49.7725,49.2793,49.341,37110.0
2022-05-13 10:10:00,56.03,56.09,55.74,55.95,47571.0,49.341,49.3938,49.0856,49.2705,47571.0
2022-05-13 10:20:00,55.96,56.13,55.96,56.09,20395.5,49.2793,49.4291,49.2793,49.3938,20395.5
2022-05-13 10:30:00,56.13,56.18,55.97,56.03,19095.0,49.4291,49.4731,49.2882,49.341,19095.0
2022-05-13 10:40:00,56.03,56.04,55.75,55.76,18850.5,49.341,49.3498,49.0944,49.1032,18850.5
2022-05-13 10:50:00,55.77,56.11,55.77,56.11,14722.5,49.112,49.4114,49.112,49.4114,14722.5
2022-05-13 11:00:00,56.05,56.21,56.03,56.21,15058.5,49.3586,49.4995,49.341,49.4995,15058.5
2022-05-13 11:10:00,56.21,56.34,56.17,56.17,27115.5,49.4995,49.614,49.4643,49.4643,27115.5
2022-05-13 11:20:00,56.22,56.34,56.09,56.13,13990.5,49.5083,49.614,49.3938,49.4291,13990.5
2022-05-13 11:30:00,56.11,56.12,55.91,56.01,18391.5,49.4114,49.4202,49.2353,49.3234,18391.5
2022-05-13 11:40:00,56.0,56.0,55.83,55.87,15682.5,49.3146,49.3146,49.1649,49.2001,15682.5
2022-05-13 11:50:00,55.89,56.06,55.89,56.06,17884.5,49.2177,49.3674,49.2177,49.3674,17884.5
2022-05-13 12:00:00,56.07,56.17,56.02,56.16,10467.0,49.3762,49.4643,49.3322,49.4555,10467.0
2022-05-13 12:10:00,56.18,56.18,56.06,56.07,10425.0,49.4731,49.4731,49.3674,49.3762,10425.0
2022-05-13 12:20:00,56.08,56.11,55.96,55.98,14400.0,49.385,49.4114,49.2793,49.297,14400.0
2022-05-13 12:30:00,55.98,56.03,55.9,55.95,18496.5,49.297,49.341,49.2265,49.2705,18496.5
2022-05-13 12:40:00,55.97,56.09,55.89,55.91,11700.0,49.2882,49.3938,49.2177,49.2353,11700.0
2022-05-13 12:50:00,55.89,55.92,55.81,55.92,8229.0,49.2177,49.2441,49.1473,49.2441,8229.0
2022-05-13 13:00:00,55.94,56.02,55.83,55.91,12510.0,49.2617,49.3322,49.1649,49.2353,12510.0
2022-05-13 13:10:00,55.95,55.96,55.86,55.93,15738.0,49.2705,49.2793,49.1913,49.2529,15738.0
2022-05-13 13:20:00,55.93,55.95,55.85,55.85,10612.5,49.2529,49.2705,49.1825,49.1825,10612.5
2022-05-13 13:30:00,55.85,55.97,55.8,55.82,8967.0,49.1825,49.2882,49.1384,49.1561,8967.0
2022-05-13 13:40:00,55.78,55.91,55.75,55.91,13846.5,49.1208,49.2353,49.0944,49.2353,13846.5
2022-05-13 13:50:00,55.9,55.93,55.72,55.74,13510.5,49.2265,49.2529,49.068,49.0856,13510.5
2022-05-13 14:00:00,55.77,55.77,55.51,55.67,22284.0,49.112,49.112,48.8831,49.024,22284.0
2022-05-13 14:10:00,55.64,55.66,55.53,55.63,31240.5,48.9975,49.0152,48.9007,48.9887,31240.5
2022-05-13 14:20:00,55.64,55.67,55.57,55.61,10005.0,48.9975,49.024,48.9359,48.9711,10005.0
2022-05-13 14:30:00,55.63,55.85,55.63,55.67,12720.0,48.9887,49.1825,48.9887,49.024,12720.0
2022-05-13 14:40:00,55.73,55.87,55.73,55.78,13228.5,49.0768,49.2001,49.0768,49.1208,13228.5
2022-05-13 14:50:00,55.76,55.87,55.73,55.82,25858.5,49.1032,49.2001,49.0768,49.1561,25858.5
2022-05-13 15:00:00,55.82,55.89,55.79,55.83,47940.0,49.1561,49.2177,49.1296,49.1649,47940.0
2022-05-13 15:10:00,55.83,55.89,55.83,55.83,35977.5,49.1649,49.2177,49.1649,49.1649,35977.5
2022-05-13 15:20:00,55.83,55.87,55.79,55.86,44730.0,49.1649,49.2001,49.1296,49.1913,44730.0
2022-05-13 15:30:00,55.87,55.87,55.6,55.72,41812.5,49.2001,49.2001,48.9623,49.068,41812.5
2022-05-13 15:40:00,55.7,55.82,55.65,55.71,50517.0,49.0504,49.1561,49.0064,49.0592,50517.0
2022-05-13 15:50:00,55.73,55.85,55.55,55.83,236253.0,49.0768,49.1825,48.9183,49.1649,236253.0
2022-05-16 09:30:00,55.85,56.03,55.01,55.45,62803.5,49.1825,49.341,48.4428,48.8302,62803.5
2022-05-16 09:40:00,55.51,55.57,54.72,54.72,29328.0,48.8831,48.9359,48.1874,48.1874,29328.0
2022-05-16 09:50:00,54.71,55.01,54.62,54.82,33078.0,48.1786,48.4428,48.0993,48.2754,33078.0
2022-05-16 10:00:00,54.85,54.91,54.63,54.91,48876.0,48.3019,48.3547,48.1081,48.3547,48876.0
2022-05-16 10:10:00,54.87,55.23,54.87,55.18,39343.5,48.3195,48.6365,48.3195,48.5925,39343.5
2022-05-16 10:20:00,55.17,55.51,55.17,55.51,39087.0,48.5837,48.8831,48.5837,48.8831,39087.0
2022-05-16 10:30:00,55.51,55.51,55.25,55.34,47893.5,48.8831,48.8831,48.6541,48.7334,47893.5
2022-05-16 10:40:00,55.33,55.35,55.08,55.08,26952.0,48.7246,48.7422,48.5044,48.5044,26952.0
2022-05-16 10:50:00,55.08,55.15,54.95,54.97,24825.0,48.5044,48.566,48.3899,48.4075,24825.0
2022-05-16 11:00:00,54.94,55.07,54.94,55.06,21639.0,48.3811,48.4956,48.3811,48.4868,21639.0
2022-05-16 11:10:00,55.04,55.21,55.03,55.18,12925.5,48.4692,48.6189,48.4604,48.5925,12925.5
2022-05-16 11:20:00,55.17,55.21,55.09,55.15,21279.0,48.5837,48.6189,48.5132,48.566,21279.0
2022-05-16 11:30:00,55.17,55.23,55.08,55.17,11154.0,48.5837,48.6365,48.5044,48.5837,11154.0
2022-05-16 11:40:00,55.21,55.37,55.15,55.28,17061.0,48.6189,48.7598,48.566,48.6805,17061.0
2022-05-16 11:50:00,55.3,55.53,55.27,55.44,45774.0,48.6981,48.9007,48.6717,48.8214,45774.0
2022-05-16 12:00:00,55.46,55.52,55.33,55.37,20410.5,48.839,48.8919,48.7246,48.7598,20410.5
2022-05-16 12:10:00,55.36,55.41,55.31,55.38,25149.0,48.751,48.795,48.7069,48.7686,25149.0
2022-05-16 12:20:00,55.37,55.37,55.3,55.36,11520.0,48.7598,48.7598,48.6981,48.751,11520.0
2022-05-16 12:30:00,55.35,55.38,55.29,55.32,22998.0,48.7422,48.7686,48.6893,48.7158,22998.0
2022-05-16 12:40:00,55.34,55.5,55.31,55.5,10632.0,48.7334,48.8743,48.7069,48.8743,10632.0
2022-05-16 12:50:00,55.49,55.49,55.37,55.4,13155.0,48.8655,48.8655,48.7598,48.7862,13155.0
2022-05-16 13:00:00,55.4,55.45,55.37,55.43,15382.5,48.7862,48.8302,48.7598,48.8126,15382.5
2022-05-16 13:10:00,55.43,55.55,55.43,55.44,25338.0,48.8126,48.9183,48.8126,48.8214,25338.0
2022-05-16 13:20:00,55.44,55.61,55.43,55.6,27444.0,48.8214,48.9711,48.8126,48.9623,27444.0
2022-05-16 13:30:00,55.61,55.62,55.46,55.47,46803.0,48.9711,48.9799,48.839,48.8478,46803.0
2022-05-16 13:40:00,55.47,55.49,55.35,55.35,22771.5,48.8478,48.8655,48.7422,48.7422,22771.5
2022-05-16 13:50:00,55.38,55.43,55.35,55.43,20376.0,48.7686,48.8126,48.7422,48.8126,20376.0
2022-05-16 14:00:00,55.43,55.51,55.42,55.44,21123.0,48.8126,48.8831,48.8038,48.8214,21123.0
2022-05-16 14:10:00,55.43,55.47,55.35,55.47,22465.5,48.8126,48.8478,48.7422,48.8478,22465.5
2022-05-16 14:20:00,55.47,55.58,55.46,55.57,23994.0,48.8478,48.9447,48.839,48.9359,23994.0
2022-05-16 14:30:00,55.57,55.67,55.57,55.65,22956.0,48.9359,49.024,48.9359,49.0064,22956.0
2022-05-16 14:40:00,55.69,55.77,55.61,55.61,22032.0,49.0416,49.112,48.9711,48.9711,22032.0
2022-05-16 14:50:00,55.63,55.69,55.59,55.65,21988.5,48.9887,49.0416,48.9535,49.0064,21988.5
2022-05-16 15:00:00,55.65,55.79,55.65,55.76,18156.0,49.0064,49.1296,49.0064,49.1032,18156.0
2022-05-16 15:10:00,55.71,55.71,55.52,55.55,24039.0,49.0592,49.0592,48.8919,48.9183,24039.0
2022-05-16 15:20:00,55.56,55.59,55.47,55.51,28009.5,48.9271,48.9535,48.8478,48.8831,28009.5
2022-05-16 15:30:00,55.51,55.59,55.37,55.47,40858.5,48.8831,48.9535,48.7598,48.8478,40858.5
2022-05-16 15:40:00,55.5,55.57,55.44,55.57,39825.0,48.8743,48.9359,48.8214,48.9359,39825.0
2022-05-16 15:50:00,55.58,55.65,55.45,55.55,177564.0,48.9447,49.0064,48.8302,48.9183,177564.0
2022-05-17 09:30:00,56.34,56.84,56.34,56.78,52953.0,49.614,50.0543,49.614,50.0015,52953.0
2022-05-17 09:40:00,56.79,56.79,56.55,56.55,23914.5,50.0103,50.0103,49.7989,49.7989,23914.5
2022-05-17 09:50:00,56.53,56.6,56.45,56.49,19327.5,49.7813,49.8429,49.7108,49.7461,19327.5
2022-05-17 10:00:00,56.58,56.58,56.26,56.26,33429.0,49.8253,49.8253,49.5435,49.5435,33429.0
2022-05-17 10:10:00,56.27,56.46,56.23,56.33,57550.5,49.5523,49.7197,49.5171,49.6052,57550.5
2022-05-17 10:20:00,56.37,56.44,56.13,56.14,19480.5,49.6404,49.702,49.4291,49.4379,19480.5
2022-05-17 10:30:00,56.17,56.41,56.14,56.15,28654.5,49.4643,49.6756,49.4379,49.4467,28654.5
2022-05-17 10:40:00,56.11,56.13,55.87,56.0,29094.0,49.4114,49.4291,49.2001,49.3146,29094.0
2022-05-17 10:50:00,55.99,56.13,55.96,56.1,15709.5,49.3058,49.4291,49.2793,49.4026,15709.5
2022-05-17 11:00:00,56.11,56.33,56.09,56.32,34518.0,49.4114,49.6052,49.3938,49.5964,34518.0
2022-05-17 11:10:00,56.29,56.34,56.13,56.29,12238.5,49.5699,49.614,49.4291,49.5699,12238.5
2022-05-17 11:20:00,56.29,56.29,56.19,56.19,11968.5,49.5699,49.5699,49.4819,49.4819,11968.5
2022-05-17 11:30:00,56.17,56.35,56.17,56.3,9117.0,49.4643,49.6228,49.4643,49.5788,9117.0
2022-05-17 11:40:00,56.33,56.35,56.18,56.21,17850.0,49.6052,49.6228,49.4731,49.4995,17850.0
2022-05-17 11:50:00,56.25,56.44,56.24,56.38,13026.0,49.5347,49.702,49.5259,49.6492,13026.0
2022-05-17 12:00:00,56.38,56.39,56.21,56.29,19030.5,49.6492,49.658,49.4995,49.5699,19030.5
2022-05-17 12:10:00,56.29,56.5,56.24,56.49,13710.0,49.5699,49.7549,49.5259,49.7461,13710.0
2022-05-17 12:20:00,56.51,56.65,56.44,56.63,16690.5,49.7637,49.887,49.702,49.8694,16690.5
2022-05-17 12:30:00,56.62,56.76,56.57,56.67,22156.5,49.8606,49.9838,49.8165,49.9046,22156.5
2022-05-17 12:40:00,56.67,56.73,56.65,56.7,22450.5,49.9046,49.9574,49.887,49.931,22450.5
2022-05-17 12:50:00,56.69,56.69,56.61,56.66,9586.5,49.9222,49.9222,49.8517,49.8958,9586.5
2022-05-17 13:00:00,56.64,56.71,56.57,56.67,28881.0,49.8782,49.9398,49.8165,49.9046,28881.0
2022-05-17 13:10:00,56.67,56.69,56.63,56.63,11215.5,49.9046,49.9222,49.8694,49.8694,11215.5
2022-05-17 13:20:00,56.61,56.7,56.59,56.67,9978.0,49.8517,49.931,49.8341,49.9046,9978.0
2022-05-17 13:30:00,56.69,56.79,56.64,56.7,22269.0,49.9222,50.0103,49.8782,49.931,22269.0
2022-05-17 13:40:00,56.69,56.74,56.64,56.67,27970.5,49.9222,49.9662,49.8782,49.9046,27970.5
2022-05-17 13:50:00,56.66,56.69,56.59,56.59,11596.5,49.8958,49.9222,49.8341,49.8341,11596.5
2022-05-17 14:00:00,56.61,56.73,56.53,56.73,18934.5,49.8517,49.9574,49.7813,49.9574,18934.5
2022-05-17 14:10:00,56.7,56.71,56.43,56.49,41614.5,49.931,49.9398,49.6932,49.7461,41614.5
2022-05-17 14:20:00,56.49,56.65,56.3,56.58,33271.5,49.7461,49.887,49.5788,49.8253,33271.5
2022-05-17 14:30:00,56.57,56.63,56.44,56.53,38350.5,49.8165,49.8694,49.702,49.7813,38350.5
2022-05-17 14:40:00,56.56,56.76,56.55,56.71,34498.5,49.8077,49.9838,49.7989,49.9398,34498.5
2022-05-17 14:50:00,56.73,56.8,56.69,56.75,44503.5,49.9574,50.0191,49.9222,49.975,44503.5
2022-05-17 15:00:00,56.73,56.87,56.69,56.81,36835.5,49.9574,50.0807,49.9222,50.0279,36835.5
2022-05-17 15:10:00,56.79,56.81,56.75,56.79,36207.0,50.0103,50.0279,49.975,50.0103,36207.0
2022-05-17 15:20:00,56.8,56.85,56.77,56.8,52254.0,50.0191,50.0631,49.9926,50.0191,52254.0
2022-05-17 15:30:00,56.8,56.84,56.66,56.67,53731.5,50.0191,50.0543,49.8958,49.9046,53731.5
2022-05-17 15:40:00,56.67,56.76,56.59,56.64,92136.0,49.9046,49.9838,49.8341,49.8782,92136.0
2022-05-17 15:50:00,56.67,56.76,56.55,56.73,205888.5,49.9046,49.9838,49.7989,49.9574,205888.5
2022-05-18 09:30:00,56.49,56.6,55.86,55.86,53455.5,49.7461,49.8429,49.1913,49.1913,53455.5
2022-05-18 09:40:00,55.86,56.15,55.79,56.09,36628.5,49.1913,49.4467,49.1296,49.3938,36628.5
2022-05-18 09:50:00,56.11,56.24,56.0,56.21,42652.5,49.4114,49.5259,49.3146,49.4995,42652.5
2022-05-18 10:00:00,56.17,56.29,56.05,56.17,21088.5,49.4643,49.5699,49.3586,49.4643,21088.5
2022-05-18 10:10:00,56.21,56.27,55.99,56.08,24319.5,49.4995,49.5523,49.3058,49.385,24319.5
2022-05-18 10:20:00,56.07,56.1,55.7,55.71,20428.5,49.3762,49.4026,49.0504,49.0592,20428.5
2022-05-18 10:30:00,55.69,55.85,55.67,55.7,28453.5,49.0416,49.1825,49.024,49.0504,28453.5
2022-05-18 10:40:00,55.72,55.83,55.66,55.81,31776.0,49.068,49.1649,49.0152,49.1473,31776.0
2022-05-18 10:50:00,55.85,55.89,55.59,55.71,33405.0,49.1825,49.2177,48.9535,49.0592,33405.0
2022-05-18 11:00:00,55.71,55.72,55.49,55.55,45163.5,49.0592,49.068,48.8655,48.9183,45163.5
2022-05-18 11:10:00,55.53,55.53,55.37,55.41,60616.5,48.9007,48.9007,48.7598,48.795,60616.5
2022-05-18 11:20:00,55.39,55.4,55.01,55.19,86766.0,48.7774,48.7862,48.4428,48.6013,86766.0
2022-05-18 11:30:00,55.17,55.27,55.08,55.13,31869.0,48.5837,48.6717,48.5044,48.5484,31869.0
2022-05-18 11:40:00,55.11,55.26,55.09,55.12,14373.0,48.5308,48.6629,48.5132,48.5396,14373.0
2022-05-18 11:50:00,55.11,55.14,54.89,54.91,86284.5,48.5308,48.5572,48.3371,48.3547,86284.5
2022-05-18 12:00:00,54.91,54.94,54.75,54.8,25642.5,48.3547,48.3811,48.2138,48.2578,25642.5
2022-05-18 12:10:00,54.8,54.97,54.76,54.89,19284.0,48.2578,48.4075,48.2226,48.3371,19284.0
2022-05-18 12:20:00,54.88,54.93,54.76,54.88,116757.0,48.3283,48.3723,48.2226,48.3283,116757.0
2022-05-18 12:30:00,54.89,54.93,54.73,54.73,67711.5,48.3371,48.3723,48.1962,48.1962,67711.5
2022-05-18 12:40:00,54.73,54.87,54.65,54.85,90159.0,48.1962,48.3195,48.1257,48.3019,90159.0
2022-05-18 12:50:00,54.85,54.89,54.79,54.87,20941.5,48.3019,48.3371,48.249,48.3195,20941.5
2022-05-18 13:00:00,54.88,54.89,54.69,54.69,23823.0,48.3283,48.3371,48.161,48.161,23823.0
2022-05-18 13:10:00,54.69,54.77,54.65,54.69,65904.0,48.161,48.2314,48.1257,48.161,65904.0
2022-05-18 13:20:00,54.69,54.71,54.58,54.65,42043.5,48.161,48.1786,48.0641,48.1257,42043.5
2022-05-18 13:30:00,54.65,54.71,54.55,54.71,15894.0,48.1257,48.1786,48.0377,48.1786,15894.0
2022-05-18 13:40:00,54.69,54.69,54.51,54.55,22315.5,48.161,48.161,48.0025,48.0377,22315.5
2022-05-18 13:50:00,54.56,54.59,54.48,54.58,44188.5,48.0465,48.0729,47.976,48.0641,44188.5
2022-05-18 14:00:00,54.61,54.62,54.49,54.58,28746.0,48.0905,48.0993,47.9848,48.0641,28746.0
2022-05-18 14:10:00,54.59,54.64,54.49,54.55,40611.0,48.0729,48.1169,47.9848,48.0377,40611.0
2022-05-18 14:20:00,54.56,54.63,54.49,54.62,13651.5,48.0465,48.1081,47.9848,48.0993,13651.5
2022-05-18 14:30:00,54.59,54.61,54.37,54.49,18414.0,48.0729,48.0905,47.8792,47.9848,18414.0
2022-05-18 14:40:00,54.49,54.53,54.36,54.43,23953.5,47.9848,48.0201,47.8704,47.932,23953.5
2022-05-18 14:50:00,54.45,54.48,54.35,54.38,25782.0,47.9496,47.976,47.8616,47.888,25782.0
2022-05-18 15:00:00,54.37,54.47,54.37,54.44,22020.0,47.8792,47.9672,47.8792,47.9408,22020.0
2022-05-18 15:10:00,54.43,54.52,54.42,54.46,27202.5,47.932,48.0113,47.9232,47.9584,27202.5
2022-05-18 15:20:00,54.47,54.51,54.31,54.33,64006.5,47.9672,48.0025,47.8263,47.8439,64006.5
2022-05-18 15:30:00,54.34,54.52,54.33,54.5,91809.0,47.8527,48.0113,47.8439,47.9936,91809.0
2022-05-18 15:40:00,54.51,54.51,54.16,54.19,77836.5,48.0025,48.0025,47.6942,47.7207,77836.5
2022-05-18 15:50:00,54.17,54.28,54.01,54.11,405247.5,47.703,47.7999,47.5621,47.6502,405247.5
2022-05-19 09:30:00,53.59,54.0,53.33,53.59,89058.0,47.1923,47.5533,46.9633,47.1923,89058.0
2022-05-19 09:40:00,53.63,53.65,53.27,53.3,33646.5,47.2275,47.2451,46.9105,46.9369,33646.5
2022-05-19 09:50:00,53.27,53.41,53.12,53.32,21217.5,46.9105,47.0338,46.7784,46.9545,21217.5
2022-05-19 10:00:00,53.24,53.83,53.24,53.58,37639.5,46.8841,47.4036,46.8841,47.1835,37639.5
2022-05-19 10:10:00,53.55,53.91,53.51,53.71,33577.5,47.1571,47.4741,47.1218,47.298,33577.5
2022-05-19 10:20:00,53.75,53.91,53.72,53.77,26145.0,47.3332,47.4741,47.3068,47.3508,26145.0
2022-05-19 10:30:00,53.74,53.96,53.65,53.72,35850.0,47.3244,47.5181,47.2451,47.3068,35850.0
2022-05-19 10:40:00,53.72,53.79,53.47,53.47,23913.0,47.3068,47.3684,47.0866,47.0866,23913.0
2022-05-19 10:50:00,53.45,53.65,53.42,53.63,13764.0,47.069,47.2451,47.0426,47.2275,13764.0
2022-05-19 11:00:00,53.62,53.7,53.43,53.57,19443.0,47.2187,47.2892,47.0514,47.1747,19443.0
2022-05-19 11:10:00,53.57,53.69,53.46,53.64,18559.5,47.1747,47.2803,47.0778,47.2363,18559.5
2022-05-19 11:20:00,53.62,53.79,53.61,53.64,16770.0,47.2187,47.3684,47.2099,47.2363,16770.0
2022-05-19 11:30:00,53.71,54.03,53.71,54.0,10195.5,47.298,47.5798,47.298,47.5533,10195.5
2022-05-19 11:40:00,54.03,54.15,54.03,54.07,15226.5,47.5798,47.6854,47.5798,47.615,15226.5
2022-05-19 11:50:00,54.06,54.09,53.91,53.94,10558.5,47.6062,47.6326,47.4741,47.5005,10558.5
2022-05-19 12:00:00,53.97,53.97,53.91,53.91,8043.0,47.5269,47.5269,47.4741,47.4741,8043.0
2022-05-19 12:10:00,53.95,54.03,53.92,53.94,12606.0,47.5093,47.5798,47.4829,47.5005,12606.0
2022-05-19 12:20:00,53.88,54.05,53.84,54.03,34579.5,47.4477,47.5974,47.4124,47.5798,34579.5
2022-05-19 12:30:00,54.05,54.05,53.93,53.94,17328.0,47.5974,47.5974,47.4917,47.5005,17328.0
2022-05-19 12:40:00,53.96,53.96,53.75,53.78,14559.0,47.5181,47.5181,47.3332,47.3596,14559.0
2022-05-19 12:50:00,53.81,53.96,53.77,53.92,19393.5,47.386,47.5181,47.3508,47.4829,19393.5
2022-05-19 13:00:00,53.97,54.01,53.86,53.93,20455.5,47.5269,47.5621,47.43,47.4917,20455.5
2022-05-19 13:10:00,53.89,53.95,53.76,53.95,17482.5,47.4565,47.5093,47.342,47.5093,17482.5
2022-05-19 13:20:00,53.94,54.17,53.91,54.11,28389.0,47.5005,47.703,47.4741,47.6502,28389.0
2022-05-19 13:30:00,54.11,54.33,54.1,54.32,63885.0,47.6502,47.8439,47.6414,47.8351,63885.0
2022-05-19 13:40:00,54.29,54.4,54.17,54.19,15901.5,47.8087,47.9056,47.703,47.7207,15901.5
2022-05-19 13:50:00,54.18,54.73,54.16,54.68,22824.0,47.7118,48.1962,47.6942,48.1522,22824.0
2022-05-19 14:00:00,54.63,54.67,54.48,54.55,16152.0,48.1081,48.1433,47.976,48.0377,16152.0
2022-05-19 14:10:00,54.56,54.63,54.5,54.55,18790.5,48.0465,48.1081,47.9936,48.0377,18790.5
2022-05-19 14:20:00,54.54,54.64,54.47,54.53,25027.5,48.0289,48.1169,47.9672,48.0201,25027.5
2022-05-19 14:30:00,54.54,54.74,54.49,54.63,20149.5,48.0289,48.205,47.9848,48.1081,20149.5
2022-05-19 14:40:00,54.62,54.72,54.48,54.72,24520.5,48.0993,48.1874,47.976,48.1874,24520.5
2022-05-19 14:50:00,54.77,54.81,54.67,54.78,25785.0,48.2314,48.2666,48.1433,48.2402,25785.0
2022-05-19 15:00:00,54.78,54.98,54.78,54.83,24562.5,48.2402,48.4163,48.2402,48.2842,24562.5
2022-05-19 15:10:00,54.83,54.86,54.61,54.64,22609.5,48.2842,48.3107,48.0905,48.1169,22609.5
2022-05-19 15:20:00,54.65,54.65,54.47,54.49,25980.0,48.1257,48.1257,47.9672,47.9848,25980.0
2022-05-19 15:30:00,54.46,54.51,54.22,54.28,52903.5,47.9584,48.0025,47.7471,47.7999,52903.5
2022-05-19 15:40:00,54.29,54.47,54.23,54.36,61479.0,47.8087,47.9672,47.7559,47.8704,61479.0
2022-05-19 15:50:00,54.37,54.37,54.17,54.27,201051.0,47.8792,47.8792,47.703,47.7911,201051.0
2022-05-20 09:30:00,54.29,54.56,53.93,54.08,148201.5,47.8087,48.0465,47.4917,47.6238,148201.5
2022-05-20 09:40:00,54.05,54.05,53.55,53.71,27412.5,47.5974,47.5974,47.1571,47.298,27412.5
2022-05-20 09:50:00,53.7,53.74,53.34,53.52,29752.5,47.2892,47.3244,46.9721,47.1306,29752.5
2022-05-20 10:00:00,53.52,53.62,53.32,53.36,31983.0,47.1306,47.2187,46.9545,46.9897,31983.0
2022-05-20 10:10:00,53.33,53.61,53.31,53.45,23290.5,46.9633,47.2099,46.9457,47.069,23290.5
2022-05-20 10:20:00,53.43,53.49,53.31,53.37,45838.5,47.0514,47.1042,46.9457,46.9985,45838.5
2022-05-20 10:30:00,53.34,53.34,53.1,53.14,36111.0,46.9721,46.9721,46.7608,46.796,36111.0
2022-05-20 10:40:00,53.15,53.15,52.97,52.99,22822.5,46.8048,46.8048,46.6463,46.6639,22822.5
2022-05-20 10:50:00,53.01,53.05,52.78,52.81,26769.0,46.6815,46.7167,46.479,46.5054,26769.0
2022-05-20 11:00:00,52.81,52.93,52.75,52.75,26274.0,46.5054,46.6111,46.4526,46.4526,26274.0
2022-05-20 11:10:00,52.75,52.83,52.67,52.75,18417.0,46.4526,46.523,46.3821,46.4526,18417.0
2022-05-20 11:20:00,52.74,52.81,52.63,52.81,23949.0,46.4438,46.5054,46.3469,46.5054,23949.0
2022-05-20 11:30:00,52.78,52.91,52.67,52.77,19417.5,46.479,46.5935,46.3821,46.4702,19417.5
2022-05-20 11:40:00,52.8,52.91,52.72,52.83,18111.0,46.4966,46.5935,46.4261,46.523,18111.0
2022-05-20 11:50:00,52.83,52.99,52.77,52.91,21624.0,46.523,46.6639,46.4702,46.5935,21624.0
2022-05-20 12:00:00,52.89,52.91,52.64,52.65,13650.0,46.5759,46.5935,46.3557,46.3645,13650.0
2022-05-20 12:10:00,52.64,52.71,52.51,52.56,30040.5,46.3557,46.4173,46.2412,46.2852,30040.5
2022-05-20 12:20:00,52.55,52.67,52.53,52.62,15180.0,46.2764,46.3821,46.2588,46.3381,15180.0
2022-05-20 12:30:00,52.59,52.74,52.59,52.61,46651.5,46.3117,46.4438,46.3117,46.3293,46651.5
2022-05-20 12:40:00,52.61,52.61,52.35,52.57,16384.5,46.3293,46.3293,46.1003,46.2941,16384.5
2022-05-20 12:50:00,52.53,52.59,52.46,52.51,31603.5,46.2588,46.3117,46.1972,46.2412,31603.5
2022-05-20 13:00:00,52.51,52.55,52.23,52.28,22899.0,46.2412,46.2764,45.9946,46.0387,22899.0
2022-05-20 13:10:00,52.28,52.31,52.17,52.25,16447.5,46.0387,46.0651,45.9418,46.0123,16447.5
2022-05-20 13:20:00,52.25,52.28,52.12,52.17,24759.0,46.0123,46.0387,45.8978,45.9418,24759.0
2022-05-20 13:30:00,52.17,52.45,52.17,52.43,29157.0,45.9418,46.1884,45.9418,46.1708,29157.0
2022-05-20 13:40:00,52.44,52.51,52.35,52.41,14928.0,46.1796,46.2412,46.1003,46.1532,14928.0
2022-05-20 13:50:00,52.39,52.45,52.3,52.39,16515.0,46.1355,46.1884,46.0563,46.1355,16515.0
2022-05-20 14:00:00,52.41,52.45,52.25,52.33,17538.0,46.1532,46.1884,46.0123,46.0827,17538.0
2022-05-20 14:10:00,52.35,52.37,52.17,52.24,17763.0,46.1003,46.1179,45.9418,46.0034,17763.0
2022-05-20 14:20:00,52.23,52.33,52.19,52.32,20854.5,45.9946,46.0827,45.9594,46.0739,20854.5
2022-05-20 14:30:00,52.35,52.39,52.16,52.35,38067.0,46.1003,46.1355,45.933,46.1003,38067.0
2022-05-20 14:40:00,52.37,52.57,52.37,52.54,21613.5,46.1179,46.2941,46.1179,46.2676,21613.5
2022-05-20 14:50:00,52.55,52.73,52.52,52.54,23752.5,46.2764,46.435,46.25,46.2676,23752.5
2022-05-20 15:00:00,52.53,52.63,52.49,52.53,26469.0,46.2588,46.3469,46.2236,46.2588,26469.0
2022-05-20 15:10:00,52.53,52.68,52.52,52.61,22194.0,46.2588,46.3909,46.25,46.3293,22194.0
2022-05-20 15:20:00,52.64,52.81,52.57,52.79,30718.5,46.3557,46.5054,46.2941,46.4878,30718.5
2022-05-20 15:30:00,52.79,53.19,52.75,53.13,111306.0,46.4878,46.84,46.4526,46.7872,111306.0
2022-05-20 15:40:00,53.15,53.33,53.05,53.11,79173.0,46.8048,46.9633,46.7167,46.7696,79173.0
2022-05-20 15:50:00,53.14,53.26,53.09,53.21,191259.0,46.796,46.9017,46.752,46.8576,191259.0
2022-05-23 09:30:00,53.97,54.48,53.9,54.48,133032.0,47.5269,47.976,47.4653,47.976,133032.0
2022-05-23 09:40:00,54.47,54.73,54.36,54.73,49243.5,47.9672,48.1962,47.8704,48.1962,49243.5
2022-05-23 09:50:00,54.67,54.81,54.4,54.66,44317.5,48.1433,48.2666,47.9056,48.1345,44317.5
2022-05-23 10:00:00,54.63,54.63,54.35,54.5,9831.0,48.1081,48.1081,47.8616,47.9936,9831.0
2022-05-23 10:10:00,54.51,54.77,54.5,54.72,19734.0,48.0025,48.2314,47.9936,48.1874,19734.0
2022-05-23 10:20:00,54.64,54.75,54.49,54.75,17647.5,48.1169,48.2138,47.9848,48.2138,17647.5
2022-05-23 10:30:00,54.76,54.84,54.67,54.84,19608.0,48.2226,48.2931,48.1433,48.2931,19608.0
2022-05-23 10:40:00,54.84,54.95,54.74,54.87,20365.5,48.2931,48.3899,48.205,48.3195,20365.5
2022-05-23 10:50:00,54.8,54.83,54.67,54.8,19600.5,48.2578,48.2842,48.1433,48.2578,19600.5
2022-05-23 11:00:00,54.79,54.96,54.77,54.85,14299.5,48.249,48.3987,48.2314,48.3019,14299.5
2022-05-23 11:10:00,54.83,55.05,54.81,54.95,35026.5,48.2842,48.478,48.2666,48.3899,35026.5
2022-05-23 11:20:00,54.98,55.01,54.86,54.99,14733.0,48.4163,48.4428,48.3107,48.4251,14733.0
2022-05-23 11:30:00,54.99,55.2,54.98,55.14,17457.0,48.4251,48.6101,48.4163,48.5572,17457.0
2022-05-23 11:40:00,55.17,55.17,54.99,55.01,14379.0,48.5837,48.5837,48.4251,48.4428,14379.0
2022-05-23 11:50:00,55.04,55.04,54.87,54.87,24681.0,48.4692,48.4692,48.3195,48.3195,24681.0
2022-05-23 12:00:00,54.89,54.98,54.81,54.98,13779.0,48.3371,48.4163,48.2666,48.4163,13779.0
2022-05-23 12:10:00,54.95,54.97,54.83,54.84,18598.5,48.3899,48.4075,48.2842,48.2931,18598.5
2022-05-23 12:20:00,54.82,54.86,54.73,54.74,13608.0,48.2754,48.3107,48.1962,48.205,13608.0
2022-05-23 12:30:00,54.71,54.82,54.67,54.82,15771.0,48.1786,48.2754,48.1433,48.2754,15771.0
2022-05-23 12:40:00,54.81,54.83,54.68,54.69,14560.5,48.2666,48.2842,48.1522,48.161,14560.5
2022-05-23 12:50:00,54.69,54.78,54.67,54.78,24291.0,48.161,48.2402,48.1433,48.2402,24291.0
2022-05-23 13:00:00,54.78,54.83,54.69,54.76,16467.0,48.2402,48.2842,48.161,48.2226,16467.0
2022-05-23 13:10:00,54.75,54.87,54.69,54.75,19275.0,48.2138,48.3195,48.161,48.2138,19275.0
2022-05-23 13:20:00,54.74,54.85,54.67,54.83,17880.0,48.205,48.3019,48.1433,48.2842,17880.0
2022-05-23 13:30:00,54.83,54.99,54.81,54.93,17587.5,48.2842,48.4251,48.2666,48.3723,17587.5
2022-05-23 13:40:00,54.93,54.97,54.86,54.97,17607.0,48.3723,48.4075,48.3107,48.4075,17607.0
2022-05-23 13:50:00,54.97,54.97,54.89,54.97,17085.0,48.4075,48.4075,48.3371,48.4075,17085.0
2022-05-23 14:00:00,54.99,55.01,54.89,54.95,14701.5,48.4251,48.4428,48.3371,48.3899,14701.5
2022-05-23 14:10:00,54.97,55.03,54.91,54.97,19027.5,48.4075,48.4604,48.3547,48.4075,19027.5
2022-05-23 14:20:00,54.97,55.02,54.95,54.97,17068.5,48.4075,48.4516,48.3899,48.4075,17068.5
2022-05-23 14:30:00,54.96,55.03,54.95,54.98,20007.0,48.3987,48.4604,48.3899,48.4163,20007.0
2022-05-23 14:40:00,54.96,54.98,54.78,54.8,42151.5,48.3987,48.4163,48.2402,48.2578,42151.5
2022-05-23 14:50:00,54.81,54.83,54.72,54.73,32008.5,48.2666,48.2842,48.1874,48.1962,32008.5
2022-05-23 15:00:00,54.73,54.87,54.71,54.86,36162.0,48.1962,48.3195,48.1786,48.3107,36162.0
2022-05-23 15:10:00,54.86,54.87,54.67,54.76,38190.0,48.3107,48.3195,48.1433,48.2226,38190.0
2022-05-23 15:20:00,54.77,54.82,54.67,54.71,39267.0,48.2314,48.2754,48.1433,48.1786,39267.0
2022-05-23 15:30:00,54.73,54.87,54.67,54.67,87592.5,48.1962,48.3195,48.1433,48.1433,87592.5
2022-05-23 15:40:00,54.67,54.69,54.48,54.55,109611.0,48.1433,48.161,47.976,48.0377,109611.0
2022-05-23 15:50:00,54.55,54.65,54.51,54.57,328290.0,48.0377,48.1257,48.0025,48.0553,328290.0
2022-05-24 09:30:00,54.39,54.57,53.86,54.15,54646.5,47.8968,48.0553,47.43,47.6854,54646.5
2022-05-24 09:40:00,54.13,54.39,54.13,54.25,37446.0,47.6678,47.8968,47.6678,47.7735,37446.0
2022-05-24 09:50:00,54.27,54.35,54.17,54.26,39423.0,47.7911,47.8616,47.703,47.7823,39423.0
2022-05-24 10:00:00,54.31,54.36,54.06,54.34,180388.5,47.8263,47.8704,47.6062,47.8527,180388.5
2022-05-24 10:10:00,54.35,54.47,53.89,53.94,40492.5,47.8616,47.9672,47.4565,47.5005,40492.5
2022-05-24 10:20:00,53.95,54.09,53.93,54.01,23026.5,47.5093,47.6326,47.4917,47.5621,23026.5
2022-05-24 10:30:00,53.99,53.99,53.74,53.87,27754.5,47.5445,47.5445,47.3244,47.4389,27754.5
2022-05-24 10:40:00,53.87,53.97,53.71,53.79,19026.0,47.4389,47.5269,47.298,47.3684,19026.0
2022-05-24 10:50:00,53.77,53.93,53.71,53.84,28693.5,47.3508,47.4917,47.298,47.4124,28693.5
2022-05-24 11:00:00,53.81,53.98,53.81,53.93,22495.5,47.386,47.5357,47.386,47.4917,22495.5
2022-05-24 11:10:00,53.9,54.01,53.77,53.85,33399.0,47.4653,47.5621,47.3508,47.4212,33399.0
2022-05-24 11:20:00,53.85,53.97,53.79,53.85,22188.0,47.4212,47.5269,47.3684,47.4212,22188.0
2022-05-24 11:30:00,53.91,54.02,53.88,53.91,25849.5,47.4741,47.5709,47.4477,47.4741,25849.5
2022-05-24 11:40:00,53.93,54.22,53.93,54.19,16582.5,47.4917,47.7471,47.4917,47.7207,16582.5
2022-05-24 11:50:00,54.21,54.21,54.03,54.03,33516.0,47.7383,47.7383,47.5798,47.5798,33516.0
2022-05-24 12:00:00,54.01,54.1,53.96,54.1,21526.5,47.5621,47.6414,47.5181,47.6414,21526.5
2022-05-24 12:10:00,54.11,54.31,54.1,54.15,20451.0,47.6502,47.8263,47.6414,47.6854,20451.0
2022-05-24 12:20:00,54.17,54.2,54.11,54.15,9367.5,47.703,47.7295,47.6502,47.6854,9367.5
2022-05-24 12:30:00,54.17,54.22,53.91,53.91,9363.0,47.703,47.7471,47.4741,47.4741,9363.0
2022-05-24 12:40:00,53.97,53.98,53.89,53.97,11526.0,47.5269,47.5357,47.4565,47.5269,11526.0
2022-05-24 12:50:00,53.99,54.21,53.97,54.15,12166.5,47.5445,47.7383,47.5269,47.6854,12166.5
2022-05-24 13:00:00,54.07,54.07,53.89,53.93,10434.0,47.615,47.615,47.4565,47.4917,10434.0
2022-05-24 13:10:00,53.93,54.05,53.92,54.0,11932.5,47.4917,47.5974,47.4829,47.5533,11932.5
2022-05-24 13:20:00,53.99,54.12,53.92,54.12,8676.0,47.5445,47.659,47.4829,47.659,8676.0
2022-05-24 13:30:00,54.09,54.19,53.99,54.17,9759.0,47.6326,47.7207,47.5445,47.703,9759.0
2022-05-24 13:40:00,54.21,54.31,54.11,54.25,18522.0,47.7383,47.8263,47.6502,47.7735,18522.0
2022-05-24 13:50:00,54.27,54.57,54.26,54.53,35707.5,47.7911,48.0553,47.7823,48.0201,35707.5
2022-05-24 14:00:00,54.53,54.53,54.31,54.43,12552.0,48.0201,48.0201,47.8263,47.932,12552.0
2022-05-24 14:10:00,54.42,54.59,54.37,54.39,15277.5,47.9232,48.0729,47.8792,47.8968,15277.5
2022-05-24 14:20:00,54.4,54.61,54.37,54.6,18033.0,47.9056,48.0905,47.8792,48.0817,18033.0
2022-05-24 14:30:00,54.58,54.75,54.53,54.75,23130.0,48.0641,48.2138,48.0201,48.2138,23130.0
2022-05-24 14:40:00,54.76,54.76,54.45,54.5,8769.0,48.2226,48.2226,47.9496,47.9936,8769.0
2022-05-24 14:50:00,54.47,54.47,54.38,54.45,7741.5,47.9672,47.9672,47.888,47.9496,7741.5
2022-05-24 15:00:00,54.44,54.71,54.37,54.67,31209.0,47.9408,48.1786,47.8792,48.1433,31209.0
2022-05-24 15:10:00,54.67,54.74,54.53,54.55,30721.5,48.1433,48.205,48.0201,48.0377,30721.5
2022-05-24 15:20:00,54.59,54.73,54.47,54.71,25731.0,48.0729,48.1962,47.9672,48.1786,25731.0
2022-05-24 15:30:00,54.71,54.92,54.62,54.82,38572.5,48.1786,48.3635,48.0993,48.2754,38572.5
2022-05-24 15:40:00,54.82,54.93,54.75,54.78,53679.0,48.2754,48.3723,48.2138,48.2402,53679.0
2022-05-24 15:50:00,54.81,54.89,54.62,54.83,209502.0,48.2666,48.3371,48.0993,48.2842,209502.0
2022-05-25 09:30:00,54.91,55.22,54.64,55.15,30928.5,48.3547,48.6277,48.1169,48.566,30928.5
2022-05-25 09:40:00,55.1,55.19,54.94,54.95,16803.0,48.522,48.6013,48.3811,48.3899,16803.0
2022-05-25 09:50:00,54.9,55.19,54.9,55.15,18027.0,48.3459,48.6013,48.3459,48.566,18027.0
2022-05-25 10:00:00,55.11,55.23,55.05,55.15,12097.5,48.5308,48.6365,48.478,48.566,12097.5
2022-05-25 10:10:00,55.23,55.39,55.2,55.29,30214.5,48.6365,48.7774,48.6101,48.6893,30214.5
2022-05-25 10:20:00,55.29,55.49,55.25,55.41,21703.5,48.6893,48.8655,48.6541,48.795,21703.5
2022-05-25 10:30:00,55.43,55.6,55.43,55.59,66883.5,48.8126,48.9623,48.8126,48.9535,66883.5
2022-05-25 10:40:00,55.6,55.65,55.35,55.41,16144.5,48.9623,49.0064,48.7422,48.795,16144.5
2022-05-25 10:50:00,55.41,55.52,55.34,55.37,10972.5,48.795,48.8919,48.7334,48.7598,10972.5
2022-05-25 11:00:00,55.41,55.46,55.34,55.42,15277.5,48.795,48.839,48.7334,48.8038,15277.5
2022-05-25 11:10:00,55.4,55.47,55.34,55.35,13518.0,48.7862,48.8478,48.7334,48.7422,13518.0
2022-05-25 11:20:00,55.37,55.41,55.33,55.38,33627.0,48.7598,48.795,48.7246,48.7686,33627.0
2022-05-25 11:30:00,55.36,55.36,55.12,55.15,11964.0,48.751,48.751,48.5396,48.566,11964.0
2022-05-25 11:40:00,55.15,55.31,55.13,55.23,9895.5,48.566,48.7069,48.5484,48.6365,9895.5
2022-05-25 11:50:00,55.23,55.25,55.18,55.21,8958.0,48.6365,48.6541,48.5925,48.6189,8958.0
2022-05-25 12:00:00,55.21,55.28,55.11,55.13,23385.0,48.6189,48.6805,48.5308,48.5484,23385.0
2022-05-25 12:10:00,55.13,55.19,55.1,55.19,15613.5,48.5484,48.6013,48.522,48.6013,15613.5
2022-05-25 12:20:00,55.15,55.15,54.88,54.97,38257.5,48.566,48.566,48.3283,48.4075,38257.5
2022-05-25 12:30:00,55.01,55.03,54.87,54.93,16080.0,48.4428,48.4604,48.3195,48.3723,16080.0
2022-05-25 12:40:00,54.94,54.97,54.89,54.95,12201.0,48.3811,48.4075,48.3371,48.3899,12201.0
2022-05-25 12:50:00,54.95,54.97,54.83,54.96,16309.5,48.3899,48.4075,48.2842,48.3987,16309.5
2022-05-25 13:00:00,54.94,54.95,54.86,54.91,16471.5,48.3811,48.3899,48.3107,48.3547,16471.5
2022-05-25 13:10:00,54.93,54.97,54.84,54.95,12547.5,48.3723,48.4075,48.2931,48.3899,12547.5
2022-05-25 13:20:00,54.93,55.01,54.86,54.99,14806.5,48.3723,48.4428,48.3107,48.4251,14806.5
2022-05-25 13:30:00,54.97,55.03,54.9,54.97,26970.0,48.4075,48.4604,48.3459,48.4075,26970.0
2022-05-25 13:40:00,54.98,55.05,54.93,55.04,13300.5,48.4163,48.478,48.3723,48.4692,13300.5
2022-05-25 13:50:00,55.03,55.04,54.95,55.03,19747.5,48.4604,48.4692,48.3899,48.4604,19747.5
2022-05-25 14:00:00,54.99,55.24,54.83,54.94,22401.0,48.4251,48.6453,48.2842,48.3811,22401.0
2022-05-25 14:10:00,54.97,55.15,54.89,55.0,40786.5,48.4075,48.566,48.3371,48.434,40786.5
2022-05-25 14:20:00,55.0,55.24,54.98,55.19,46596.0,48.434,48.6453,48.4163,48.6013,46596.0
2022-05-25 14:30:00,55.19,55.31,55.15,55.23,34206.0,48.6013,48.7069,48.566,48.6365,34206.0
2022-05-25 14:40:00,55.24,55.42,55.23,55.31,52408.5,48.6453,48.8038,48.6365,48.7069,52408.5
2022-05-25 14:50:00,55.35,55.44,55.29,55.44,35806.5,48.7422,48.8214,48.6893,48.8214,35806.5
2022-05-25 15:00:00,55.44,55.77,55.44,55.75,34236.0,48.8214,49.112,48.8214,49.0944,34236.0
2022-05-25 15:10:00,55.73,55.84,55.73,55.81,25618.5,49.0768,49.1737,49.0768,49.1473,25618.5
2022-05-25 15:20:00,55.8,55.91,55.77,55.84,85801.5,49.1384,49.2353,49.112,49.1737,85801.5
2022-05-25 15:30:00,55.87,55.88,55.73,55.83,37704.0,49.2001,49.2089,49.0768,49.1649,37704.0
2022-05-25 15:40:00,55.83,55.84,55.68,55.7,45334.5,49.1649,49.1737,49.0328,49.0504,45334.5
2022-05-25 15:50:00,55.7,55.85,55.51,55.68,456943.5,49.0504,49.1825,48.8831,49.0328,456943.5
2022-05-26 09:30:00,56.0,56.61,55.95,56.37,64140.0,49.3146,49.8517,49.2705,49.6404,64140.0
2022-05-26 09:40:00,56.36,56.57,56.32,56.44,68835.0,49.6316,49.8165,49.5964,49.702,68835.0
2022-05-26 09:50:00,56.44,56.7,56.44,56.67,80802.0,49.702,49.931,49.702,49.9046,80802.0
2022-05-26 10:00:00,56.67,56.67,56.52,56.53,11427.0,49.9046,49.9046,49.7725,49.7813,11427.0
2022-05-26 10:10:00,56.49,56.61,56.49,56.51,5746.5,49.7461,49.8517,49.7461,49.7637,5746.5
2022-05-26 10:20:00,56.54,56.67,56.39,56.44,30990.0,49.7901,49.9046,49.658,49.702,30990.0
2022-05-26 10:30:00,56.42,56.5,56.27,56.35,34014.0,49.6844,49.7549,49.5523,49.6228,34014.0
2022-05-26 10:40:00,56.35,56.35,56.16,56.2,17122.5,49.6228,49.6228,49.4555,49.4907,17122.5
2022-05-26 10:50:00,56.21,56.31,56.11,56.28,11077.5,49.4995,49.5876,49.4114,49.5611,11077.5
2022-05-26 11:00:00,56.31,56.31,56.21,56.21,18913.5,49.5876,49.5876,49.4995,49.4995,18913.5
2022-05-26 11:10:00,56.25,56.29,56.15,56.23,33495.0,49.5347,49.5699,49.4467,49.5171,33495.0
2022-05-26 11:20:00,56.23,56.25,56.15,56.21,9141.0,49.5171,49.5347,49.4467,49.4995,9141.0
2022-05-26 11:30:00,56.22,56.29,56.19,56.23,10524.0,49.5083,49.5699,49.4819,49.5171,10524.0
2022-05-26 11:40:00,56.22,56.22,56.15,56.16,6564.0,49.5083,49.5083,49.4467,49.4555,6564.0
2022-05-26 11:50:00,56.13,56.18,56.11,56.17,5625.0,49.4291,49.4731,49.4114,49.4643,5625.0
2022-05-26 12:00:00,56.15,56.23,56.11,56.2,18597.0,49.4467,49.5171,49.4114,49.4907,18597.0
2022-05-26 12:10:00,56.2,56.27,56.06,56.07,20248.5,49.4907,49.5523,49.3674,49.3762,20248.5
2022-05-26 12:20:00,56.1,56.17,56.05,56.13,26364.0,49.4026,49.4643,49.3586,49.4291,26364.0
2022-05-26 12:30:00,56.12,56.15,56.04,56.14,15705.0,49.4202,49.4467,49.3498,49.4379,15705.0
2022-05-26 12:40:00,56.18,56.22,56.13,56.22,12274.5,49.4731,49.5083,49.4291,49.5083,12274.5
2022-05-26 12:50:00,56.23,56.31,56.22,56.28,10641.0,49.5171,49.5876,49.5083,49.5611,10641.0
2022-05-26 13:00:00,56.28,56.37,56.28,56.33,13245.0,49.5611,49.6404,49.5611,49.6052,13245.0
2022-05-26 13:10:00,56.32,56.33,56.17,56.19,18627.0,49.5964,49.6052,49.4643,49.4819,18627.0
2022-05-26 13:20:00,56.18,56.24,56.11,56.13,20617.5,49.4731,49.5259,49.4114,49.4291,20617.5
2022-05-26 13:30:00,56.15,56.25,56.11,56.19,23128.5,49.4467,49.5347,49.4114,49.4819,23128.5
2022-05-26 13:40:00,56.2,56.21,56.15,56.18,13126.5,49.4907,49.4995,49.4467,49.4731,13126.5
2022-05-26 13:50:00,56.18,56.29,56.14,56.27,13282.5,49.4731,49.5699,49.4379,49.5523,13282.5
2022-05-26 14:00:00,56.26,56.29,56.21,56.24,12088.5,49.5435,49.5699,49.4995,49.5259,12088.5
2022-05-26 14:10:00,56.23,56.29,56.19,56.25,13260.0,49.5171,49.5699,49.4819,49.5347,13260.0
2022-05-26 14:20:00,56.24,56.31,56.19,56.22,11695.5,49.5259,49.5876,49.4819,49.5083,11695.5
2022-05-26 14:30:00,56.21,56.3,56.15,56.18,14178.0,49.4995,49.5788,49.4467,49.4731,14178.0
2022-05-26 14:40:00,56.15,56.21,56.12,56.2,12816.0,49.4467,49.4995,49.4202,49.4907,12816.0
2022-05-26 14:50:00,56.21,56.25,56.11,56.11,24705.0,49.4995,49.5347,49.4114,49.4114,24705.0
2022-05-26 15:00:00,56.13,56.13,55.99,56.12,35640.0,49.4291,49.4291,49.3058,49.4202,35640.0
2022-05-26 15:10:00,56.13,56.13,55.97,56.03,38074.5,49.4291,49.4291,49.2882,49.341,38074.5
2022-05-26 15:20:00,56.01,56.07,55.97,56.02,34480.5,49.3234,49.3762,49.2882,49.3322,34480.5
2022-05-26 15:30:00,56.03,56.07,55.86,55.9,76266.0,49.341,49.3762,49.1913,49.2265,76266.0
2022-05-26 15:40:00,55.9,56.08,55.9,56.08,74533.5,49.2265,49.385,49.2265,49.385,74533.5
2022-05-26 15:50:00,56.09,56.17,55.93,56.07,363340.5,49.3938,49.4643,49.2529,49.3762,363340.5
2022-05-27 09:30:00,56.71,57.07,56.62,56.79,101641.5,49.9398,50.2568,49.8606,50.0103,101641.5
2022-05-27 09:40:00,56.79,57.05,56.75,56.97,25170.0,50.0103,50.2392,49.975,50.1688,25170.0
2022-05-27 09:50:00,56.97,57.25,56.93,57.03,22915.5,50.1688,50.4153,50.1335,50.2216,22915.5
2022-05-27 10:00:00,57.02,57.15,56.92,56.97,20881.5,50.2128,50.3273,50.1247,50.1688,20881.5
2022-05-27 10:10:00,56.95,57.01,56.79,56.81,44088.0,50.1512,50.204,50.0103,50.0279,44088.0
2022-05-27 10:20:00,56.81,56.89,56.7,56.71,53512.5,50.0279,50.0983,49.931,49.9398,53512.5
2022-05-27 10:30:00,56.73,56.77,56.66,56.73,22590.0,49.9574,49.9926,49.8958,49.9574,22590.0
2022-05-27 10:40:00,56.73,56.77,56.61,56.75,41056.5,49.9574,49.9926,49.8517,49.975,41056.5
2022-05-27 10:50:00,56.73,56.76,56.65,56.67,58770.0,49.9574,49.9838,49.887,49.9046,58770.0
2022-05-27 11:00:00,56.67,56.93,56.65,56.83,61219.5,49.9046,50.1335,49.887,50.0455,61219.5
2022-05-27 11:10:00,56.83,56.96,56.82,56.88,63357.0,50.0455,50.16,50.0367,50.0895,63357.0
2022-05-27 11:20:00,56.87,56.89,56.77,56.85,14205.0,50.0807,50.0983,49.9926,50.0631,14205.0
2022-05-27 11:30:00,56.85,56.86,56.76,56.84,33082.5,50.0631,50.0719,49.9838,50.0543,33082.5
2022-05-27 11:40:00,56.83,56.9,56.78,56.9,28032.0,50.0455,50.1071,50.0015,50.1071,28032.0
2022-05-27 11:50:00,56.89,56.9,56.77,56.82,22879.5,50.0983,50.1071,49.9926,50.0367,22879.5
2022-05-27 12:00:00,56.84,56.85,56.81,56.83,23935.5,50.0543,50.0631,50.0279,50.0455,23935.5
2022-05-27 12:10:00,56.83,56.89,56.78,56.81,58237.5,50.0455,50.0983,50.0015,50.0279,58237.5
2022-05-27 12:20:00,56.83,56.83,56.76,56.79,36643.5,50.0455,50.0455,49.9838,50.0103,36643.5
2022-05-27 12:30:00,56.8,56.89,56.8,56.87,62856.0,50.0191,50.0983,50.0191,50.0807,62856.0
2022-05-27 12:40:00,56.87,56.91,56.71,56.72,35547.0,50.0807,50.1159,49.9398,49.9486,35547.0
2022-05-27 12:50:00,56.71,56.83,56.71,56.77,13245.0,49.9398,50.0455,49.9398,49.9926,13245.0
2022-05-27 13:00:00,56.77,56.83,56.74,56.83,15567.0,49.9926,50.0455,49.9662,50.0455,15567.0
2022-05-27 13:10:00,56.83,56.83,56.71,56.77,15135.0,50.0455,50.0455,49.9398,49.9926,15135.0
2022-05-27 13:20:00,56.77,56.79,56.65,56.67,21771.0,49.9926,50.0103,49.887,49.9046,21771.0
2022-05-27 13:30:00,56.67,56.71,56.65,56.67,28144.5,49.9046,49.9398,49.887,49.9046,28144.5
2022-05-27 13:40:00,56.67,56.69,56.63,56.65,14992.5,49.9046,49.9222,49.8694,49.887,14992.5
2022-05-27 13:50:00,56.67,56.7,56.64,56.69,21640.5,49.9046,49.931,49.8782,49.9222,21640.5
2022-05-27 14:00:00,56.69,56.72,56.65,56.71,56646.0,49.9222,49.9486,49.887,49.9398,56646.0
2022-05-27 14:10:00,56.71,56.77,56.67,56.76,47031.0,49.9398,49.9926,49.9046,49.9838,47031.0
2022-05-27 14:20:00,56.77,56.81,56.69,56.69,31984.5,49.9926,50.0279,49.9222,49.9222,31984.5
2022-05-27 14:30:00,56.7,56.73,56.68,56.7,37035.0,49.931,49.9574,49.9134,49.931,37035.0
2022-05-27 14:40:00,56.71,56.73,56.65,56.67,41878.5,49.9398,49.9574,49.887,49.9046,41878.5
2022-05-27 14:50:00,56.67,56.78,56.66,56.73,138556.5,49.9046,50.0015,49.8958,49.9574,138556.5
2022-05-27 15:00:00,56.73,56.89,56.72,56.83,68344.5,49.9574,50.0983,49.9486,50.0455,68344.5
2022-05-27 15:10:00,56.83,56.86,56.76,56.82,70026.0,50.0455,50.0719,49.9838,50.0367,70026.0
2022-05-27 15:20:00,56.81,56.89,56.79,56.85,80631.0,50.0279,50.0983,50.0103,50.0631,80631.0
2022-05-27 15:30:00,56.83,56.95,56.78,56.81,75994.5,50.0455,50.1512,50.0015,50.0279,75994.5
2022-05-27 15:40:00,56.81,56.85,56.77,56.81,129609.0,50.0279,50.0631,49.9926,50.0279,129609.0
2022-05-27 15:50:00,56.83,57.15,56.75,57.11,403213.5,50.0455,50.3273,49.975,50.2921,403213.5
2022-05-31 09:30:00,56.98,57.01,56.24,56.32,105606.0,50.1776,50.204,49.5259,49.5964,105606.0
2022-05-31 09:40:00,56.36,56.68,56.33,56.6,44757.0,49.6316,49.9134,49.6052,49.8429,44757.0
2022-05-31 09:50:00,56.61,57.06,56.61,56.87,35002.5,49.8517,50.248,49.8517,50.0807,35002.5
2022-05-31 10:00:00,56.85,56.99,56.78,56.95,25623.0,50.0631,50.1864,50.0015,50.1512,25623.0
2022-05-31 10:10:00,56.98,57.15,56.91,57.14,31506.0,50.1776,50.3273,50.1159,50.3185,31506.0
2022-05-31 10:20:00,57.17,57.33,57.17,57.2,23920.5,50.3449,50.4858,50.3449,50.3713,23920.5
2022-05-31 10:30:00,57.17,57.31,57.17,57.26,31063.5,50.3449,50.4682,50.3449,50.4241,31063.5
2022-05-31 10:40:00,57.31,57.34,57.17,57.2,32376.0,50.4682,50.4946,50.3449,50.3713,32376.0
2022-05-31 10:50:00,57.19,57.33,57.19,57.26,17529.0,50.3625,50.4858,50.3625,50.4241,17529.0
2022-05-31 11:00:00,57.22,57.35,57.18,57.28,113929.5,50.3889,50.5034,50.3537,50.4418,113929.5
2022-05-31 11:10:00,57.26,57.36,57.18,57.33,30583.5,50.4241,50.5122,50.3537,50.4858,30583.5
2022-05-31 11:20:00,57.31,57.42,57.28,57.32,23893.5,50.4682,50.565,50.4418,50.477,23893.5
2022-05-31 11:30:00,57.31,57.43,57.25,57.43,23337.0,50.4682,50.5739,50.4153,50.5739,23337.0
2022-05-31 11:40:00,57.44,57.54,57.41,57.54,14188.5,50.5827,50.6707,50.5562,50.6707,14188.5
2022-05-31 11:50:00,57.54,57.67,57.53,57.65,26893.5,50.6707,50.7852,50.6619,50.7676,26893.5
2022-05-31 12:00:00,57.65,57.72,57.55,57.57,27210.0,50.7676,50.8292,50.6795,50.6971,27210.0
2022-05-31 12:10:00,57.57,57.68,57.46,57.51,25753.5,50.6971,50.794,50.6003,50.6443,25753.5
2022-05-31 12:20:00,57.53,57.55,57.42,57.55,18283.5,50.6619,50.6795,50.565,50.6795,18283.5
2022-05-31 12:30:00,57.55,57.66,57.49,57.63,22617.0,50.6795,50.7764,50.6267,50.75,22617.0
2022-05-31 12:40:00,57.61,57.77,57.61,57.73,22869.0,50.7324,50.8733,50.7324,50.838,22869.0
2022-05-31 12:50:00,57.73,57.78,57.67,57.7,63685.5,50.838,50.8821,50.7852,50.8116,63685.5
2022-05-31 13:00:00,57.69,57.71,57.53,57.67,32680.5,50.8028,50.8204,50.6619,50.7852,32680.5
2022-05-31 13:10:00,57.66,57.66,57.57,57.58,21004.5,50.7764,50.7764,50.6971,50.7059,21004.5
2022-05-31 13:20:00,57.59,57.59,57.39,57.43,31167.0,50.7148,50.7148,50.5386,50.5739,31167.0
2022-05-31 13:30:00,57.45,57.66,57.45,57.56,18876.0,50.5915,50.7764,50.5915,50.6883,18876.0
2022-05-31 13:40:00,57.58,57.77,57.57,57.76,15849.0,50.7059,50.8733,50.6971,50.8645,15849.0
2022-05-31 13:50:00,57.77,57.96,57.75,57.96,23862.0,50.8733,51.0406,50.8557,51.0406,23862.0
2022-05-31 14:00:00,57.92,57.95,57.84,57.87,19182.0,51.0054,51.0318,50.9349,50.9613,19182.0
2022-05-31 14:10:00,57.87,58.02,57.87,58.02,29085.0,50.9613,51.0934,50.9613,51.0934,29085.0
2022-05-31 14:20:00,58.02,58.04,57.91,57.93,24712.5,51.0934,51.111,50.9966,51.0142,24712.5
2022-05-31 14:30:00,57.93,58.03,57.89,58.03,20952.0,51.0142,51.1022,50.9789,51.1022,20952.0
2022-05-31 14:40:00,58.02,58.02,57.69,57.72,20119.5,51.0934,51.0934,50.8028,50.8292,20119.5
2022-05-31 14:50:00,57.74,57.77,57.67,57.73,32116.5,50.8468,50.8733,50.7852,50.838,32116.5
2022-05-31 15:00:00,57.74,57.96,57.71,57.94,53634.0,50.8468,51.0406,50.8204,51.023,53634.0
2022-05-31 15:10:00,57.93,58.09,57.88,57.99,44775.0,51.0142,51.1551,50.9701,51.067,44775.0
2022-05-31 15:20:00,57.99,58.07,57.98,58.06,31621.5,51.067,51.1374,51.0582,51.1286,31621.5
2022-05-31 15:30:00,58.07,58.17,57.99,58.0,63493.5,51.1374,51.2255,51.067,51.0758,63493.5
2022-05-31 15:40:00,58.01,58.05,57.97,57.99,109603.5,51.0846,51.1198,51.0494,51.067,109603.5
2022-05-31 15:50:00,57.99,58.4,57.81,57.89,529429.5,51.067,51.4281,50.9085,50.9789,529429.5
2022-06-01 09:30:00,58.04,58.19,57.61,57.61,41818.5,51.111,51.2431,50.7324,50.7324,41818.5
2022-06-01 09:40:00,57.63,57.81,57.29,57.44,18379.5,50.75,50.9085,50.4506,50.5827,18379.5
2022-06-01 09:50:00,57.44,57.55,57.21,57.45,31747.5,50.5827,50.6795,50.3801,50.5915,31747.5
2022-06-01 10:00:00,57.47,57.55,57.17,57.32,35463.0,50.6091,50.6795,50.3449,50.477,35463.0
2022-06-01 10:10:00,57.37,57.37,57.17,57.23,20638.5,50.521,50.521,50.3449,50.3977,20638.5
2022-06-01 10:20:00,57.21,57.21,57.04,57.11,15649.5,50.3801,50.3801,50.2304,50.2921,15649.5
2022-06-01 10:30:00,57.1,57.16,57.0,57.13,17392.5,50.2832,50.3361,50.1952,50.3097,17392.5
2022-06-01 10:40:00,57.14,58.14,57.14,58.07,259126.5,50.3185,51.1991,50.3185,51.1374,259126.5
2022-06-01 10:50:00,58.1,58.59,57.89,58.52,218127.0,51.1639,51.5954,50.9789,51.5337,218127.0
2022-06-01 11:00:00,58.49,58.54,58.09,58.37,118797.0,51.5073,51.5513,51.1551,51.4016,118797.0
2022-06-01 11:10:00,58.37,58.37,58.16,58.26,34054.5,51.4016,51.4016,51.2167,51.3048,34054.5
2022-06-01 11:20:00,58.24,58.25,58.08,58.18,37477.5,51.2872,51.296,51.1463,51.2343,37477.5
2022-06-01 11:30:00,58.18,58.27,58.07,58.1,33649.5,51.2343,51.3136,51.1374,51.1639,33649.5
2022-06-01 11:40:00,58.08,58.12,57.93,57.97,20028.0,51.1463,51.1815,51.0142,51.0494,20028.0
2022-06-01 11:50:00,57.93,57.96,57.86,57.94,17824.5,51.0142,51.0406,50.9525,51.023,17824.5
2022-06-01 12:00:00,57.95,57.97,57.86,57.97,17305.5,51.0318,51.0494,50.9525,51.0494,17305.5
2022-06-01 12:10:00,57.98,58.03,57.91,58.01,26004.0,51.0582,51.1022,50.9966,51.0846,26004.0
2022-06-01 12:20:00,58.02,58.07,57.93,57.96,23659.5,51.0934,51.1374,51.0142,51.0406,23659.5
2022-06-01 12:30:00,58.0,58.18,57.99,58.18,33928.5,51.0758,51.2343,51.067,51.2343,33928.5
2022-06-01 12:40:00,58.17,58.21,58.06,58.07,86713.5,51.2255,51.2607,51.1286,51.1374,86713.5
2022-06-01 12:50:00,58.06,58.06,57.8,58.03,57781.5,51.1286,51.1286,50.8997,51.1022,57781.5
2022-06-01 13:00:00,58.05,58.21,58.0,58.17,47893.5,51.1198,51.2607,51.0758,51.2255,47893.5
2022-06-01 13:10:00,58.19,58.49,58.19,58.47,63736.5,51.2431,51.5073,51.2431,51.4897,63736.5
2022-06-01 13:20:00,58.47,58.55,58.41,58.49,52060.5,51.4897,51.5601,51.4369,51.5073,52060.5
2022-06-01 13:30:00,58.48,58.51,58.43,58.49,34626.0,51.4985,51.5249,51.4545,51.5073,34626.0
2022-06-01 13:40:00,58.48,58.49,58.41,58.45,18927.0,51.4985,51.5073,51.4369,51.4721,18927.0
2022-06-01 13:50:00,58.46,58.6,58.41,58.58,18993.0,51.4809,51.6042,51.4369,51.5866,18993.0
2022-06-01 14:00:00,58.56,58.75,58.56,58.72,26757.0,51.569,51.7363,51.569,51.7099,26757.0
2022-06-01 14:10:00,58.73,58.8,58.71,58.77,37848.0,51.7187,51.7803,51.701,51.7539,37848.0
2022-06-01 14:20:00,58.77,58.99,58.75,58.93,23379.0,51.7539,51.9476,51.7363,51.8948,23379.0
2022-06-01 14:30:00,58.93,58.99,58.91,58.92,23424.0,51.8948,51.9476,51.8772,51.886,23424.0
2022-06-01 14:40:00,58.91,59.03,58.88,58.95,23047.5,51.8772,51.9828,51.8507,51.9124,23047.5
2022-06-01 14:50:00,58.95,58.95,58.81,58.91,24018.0,51.9124,51.9124,51.7891,51.8772,24018.0
2022-06-01 15:00:00,58.92,58.99,58.84,58.94,41959.5,51.886,51.9476,51.8155,51.9036,41959.5
2022-06-01 15:10:00,58.94,59.06,58.93,58.98,45478.5,51.9036,52.0093,51.8948,51.9388,45478.5
2022-06-01 15:20:00,58.98,59.05,58.93,58.99,102211.5,51.9388,52.0005,51.8948,51.9476,102211.5
2022-06-01 15:30:00,58.97,59.23,58.97,59.23,51661.5,51.93,52.159,51.93,52.159,51661.5
2022-06-01 15:40:00,59.23,59.25,59.11,59.17,89458.5,52.159,52.1766,52.0533,52.1061,89458.5
2022-06-01 15:50:00,59.19,59.25,59.01,59.03,407698.5,52.1237,52.1766,51.9652,51.9828,407698.5
2022-06-02 09:30:00,59.37,59.73,59.24,59.25,69180.0,52.2823,52.5993,52.1678,52.1766,69180.0
2022-06-02 09:40:00,59.23,59.42,59.09,59.18,43077.0,52.159,52.3263,52.0357,52.1149,43077.0
2022-06-02 09:50:00,59.18,59.18,58.6,58.79,17719.5,52.1149,52.1149,51.6042,51.7715,17719.5
2022-06-02 10:00:00,58.83,58.93,58.69,58.73,40456.5,51.8067,51.8948,51.6834,51.7187,40456.5
2022-06-02 10:10:00,58.75,58.99,58.66,58.66,19491.0,51.7363,51.9476,51.657,51.657,19491.0
2022-06-02 10:20:00,58.64,58.67,58.45,58.67,39199.5,51.6394,51.6658,51.4721,51.6658,39199.5
2022-06-02 10:30:00,58.66,58.9,58.65,58.8,20140.5,51.657,51.8684,51.6482,51.7803,20140.5
2022-06-02 10:40:00,58.81,58.85,58.69,58.77,12166.5,51.7891,51.8243,51.6834,51.7539,12166.5
2022-06-02 10:50:00,58.77,59.04,58.74,59.04,87637.5,51.7539,51.9916,51.7275,51.9916,87637.5
2022-06-02 11:00:00,59.04,59.04,58.94,58.97,16258.5,51.9916,51.9916,51.9036,51.93,16258.5
2022-06-02 11:10:00,59.0,59.05,58.93,58.95,34555.5,51.9564,52.0005,51.8948,51.9124,34555.5
2022-06-02 11:20:00,58.96,58.97,58.85,58.93,40248.0,51.9212,51.93,51.8243,51.8948,40248.0
2022-06-02 11:30:00,58.91,58.91,58.82,58.85,20266.5,51.8772,51.8772,51.7979,51.8243,20266.5
2022-06-02 11:40:00,58.88,59.15,58.88,59.14,31963.5,51.8507,52.0885,51.8507,52.0797,31963.5
2022-06-02 11:50:00,59.16,59.21,59.03,59.09,53730.0,52.0973,52.1414,51.9828,52.0357,53730.0
2022-06-02 12:00:00,59.1,59.15,59.08,59.14,9231.0,52.0445,52.0885,52.0269,52.0797,9231.0
2022-06-02 12:10:00,59.13,59.15,59.07,59.1,13396.5,52.0709,52.0885,52.0181,52.0445,13396.5
2022-06-02 12:20:00,59.06,59.21,59.06,59.19,18363.0,52.0093,52.1414,52.0093,52.1237,18363.0
2022-06-02 12:30:00,59.21,59.27,59.19,59.25,17089.5,52.1414,52.1942,52.1237,52.1766,17089.5
2022-06-02 12:40:00,59.25,59.25,59.16,59.23,20259.0,52.1766,52.1766,52.0973,52.159,20259.0
2022-06-02 12:50:00,59.25,59.33,59.21,59.21,9973.5,52.1766,52.247,52.1414,52.1414,9973.5
2022-06-02 13:00:00,59.21,59.21,59.14,59.17,11299.5,52.1414,52.1414,52.0797,52.1061,11299.5
2022-06-02 13:10:00,59.16,59.22,59.07,59.12,23460.0,52.0973,52.1502,52.0181,52.0621,23460.0
2022-06-02 13:20:00,59.12,59.13,59.03,59.11,10252.5,52.0621,52.0709,51.9828,52.0533,10252.5
2022-06-02 13:30:00,59.11,59.12,59.05,59.09,12703.5,52.0533,52.0621,52.0005,52.0357,12703.5
2022-06-02 13:40:00,59.07,59.21,59.04,59.21,21589.5,52.0181,52.1414,51.9916,52.1414,21589.5
2022-06-02 13:50:00,59.19,59.2,59.09,59.15,12223.5,52.1237,52.1325,52.0357,52.0885,12223.5
2022-06-02 14:00:00,59.13,59.19,59.1,59.17,18861.0,52.0709,52.1237,52.0445,52.1061,18861.0
2022-06-02 14:10:00,59.15,59.29,59.15,59.27,24442.5,52.0885,52.2118,52.0885,52.1942,24442.5
2022-06-02 14:20:00,59.25,59.26,59.09,59.12,17845.5,52.1766,52.1854,52.0357,52.0621,17845.5
2022-06-02 14:30:00,59.13,59.15,59.11,59.11,13957.5,52.0709,52.0885,52.0533,52.0533,13957.5
2022-06-02 14:40:00,59.11,59.17,59.07,59.13,15672.0,52.0533,52.1061,52.0181,52.0709,15672.0
2022-06-02 14:50:00,59.12,59.19,59.08,59.08,15657.0,52.0621,52.1237,52.0269,52.0269,15657.0
2022-06-02 15:00:00,59.11,59.24,59.11,59.22,26617.5,52.0533,52.1678,52.0533,52.1502,26617.5
2022-06-02 15:10:00,59.21,59.27,59.2,59.22,16164.0,52.1414,52.1942,52.1325,52.1502,16164.0
2022-06-02 15:20:00,59.21,59.27,59.14,59.21,48484.5,52.1414,52.1942,52.0797,52.1414,48484.5
2022-06-02 15:30:00,59.2,59.3,59.19,59.19,33849.0,52.1325,52.2206,52.1237,52.1237,33849.0
2022-06-02 15:40:00,59.19,59.31,59.17,59.27,84666.0,52.1237,52.2294,52.1061,52.1942,84666.0
2022-06-02 15:50:00,59.28,59.43,59.27,59.29,348510.0,52.203,52.3351,52.1942,52.2118,348510.0
2022-06-03 09:30:00,59.1,59.17,58.73,59.07,110485.5,52.0445,52.1061,51.7187,52.0181,110485.5
2022-06-03 09:40:00,59.05,59.05,58.7,58.76,22269.0,52.0005,52.0005,51.6922,51.7451,22269.0
2022-06-03 09:50:00,58.71,58.81,58.66,58.75,40927.5,51.701,51.7891,51.657,51.7363,40927.5
2022-06-03 10:00:00,58.72,58.88,58.57,58.81,53335.5,51.7099,51.8507,51.5778,51.7891,53335.5
2022-06-03 10:10:00,58.78,58.81,58.67,58.73,48705.0,51.7627,51.7891,51.6658,51.7187,48705.0
2022-06-03 10:20:00,58.72,58.75,58.61,58.63,45840.0,51.7099,51.7363,51.613,51.6306,45840.0
2022-06-03 10:30:00,58.61,58.81,58.54,58.56,21123.0,51.613,51.7891,51.5513,51.569,21123.0
2022-06-03 10:40:00,58.54,58.8,58.51,58.78,24498.0,51.5513,51.7803,51.5249,51.7627,24498.0
2022-06-03 10:50:00,58.79,58.85,58.71,58.81,61366.5,51.7715,51.8243,51.701,51.7891,61366.5
2022-06-03 11:00:00,58.81,58.87,58.67,58.67,12990.0,51.7891,51.8419,51.6658,51.6658,12990.0
2022-06-03 11:10:00,58.65,58.73,58.63,58.69,14451.0,51.6482,51.7187,51.6306,51.6834,14451.0
2022-06-03 11:20:00,58.69,58.76,58.63,58.67,18736.5,51.6834,51.7451,51.6306,51.6658,18736.5
2022-06-03 11:30:00,58.69,58.89,58.62,58.89,12244.5,51.6834,51.8596,51.6218,51.8596,12244.5
2022-06-03 11:40:00,58.92,58.95,58.79,58.82,15313.5,51.886,51.9124,51.7715,51.7979,15313.5
2022-06-03 11:50:00,58.83,58.92,58.75,58.9,15016.5,51.8067,51.886,51.7363,51.8684,15016.5
2022-06-03 12:00:00,58.91,58.97,58.84,58.87,13105.5,51.8772,51.93,51.8155,51.8419,13105.5
2022-06-03 12:10:00,58.88,58.91,58.82,58.82,16431.0,51.8507,51.8772,51.7979,51.7979,16431.0
2022-06-03 12:20:00,58.74,58.97,58.73,58.92,48652.5,51.7275,51.93,51.7187,51.886,48652.5
2022-06-03 12:30:00,58.91,58.97,58.85,58.93,10660.5,51.8772,51.93,51.8243,51.8948,10660.5
2022-06-03 12:40:00,58.93,59.0,58.87,58.95,24103.5,51.8948,51.9564,51.8419,51.9124,24103.5
2022-06-03 12:50:00,58.93,59.02,58.85,59.02,11098.5,51.8948,51.974,51.8243,51.974,11098.5
2022-06-03 13:00:00,59.01,59.11,58.97,59.06,13840.5,51.9652,52.0533,51.93,52.0093,13840.5
2022-06-03 13:10:00,59.07,59.11,58.89,58.89,9801.0,52.0181,52.0533,51.8596,51.8596,9801.0
2022-06-03 13:20:00,58.87,59.04,58.87,59.04,13476.0,51.8419,51.9916,51.8419,51.9916,13476.0
2022-06-03 13:30:00,59.02,59.02,58.88,58.89,11334.0,51.974,51.974,51.8507,51.8596,11334.0
2022-06-03 13:40:00,58.9,58.9,58.73,58.77,20911.5,51.8684,51.8684,51.7187,51.7539,20911.5
2022-06-03 13:50:00,58.76,58.81,58.68,58.7,24229.5,51.7451,51.7891,51.6746,51.6922,24229.5
2022-06-03 14:00:00,58.69,58.91,58.65,58.85,25851.0,51.6834,51.8772,51.6482,51.8243,25851.0
2022-06-03 14:10:00,58.86,58.97,58.83,58.97,35424.0,51.8331,51.93,51.8067,51.93,35424.0
2022-06-03 14:20:00,58.97,58.98,58.87,58.91,19908.0,51.93,51.9388,51.8419,51.8772,19908.0
2022-06-03 14:30:00,58.9,58.92,58.75,58.76,19668.0,51.8684,51.886,51.7363,51.7451,19668.0
2022-06-03 14:40:00,58.73,58.95,58.73,58.9,15528.0,51.7187,51.9124,51.7187,51.8684,15528.0
2022-06-03 14:50:00,58.89,58.93,58.83,58.89,17580.0,51.8596,51.8948,51.8067,51.8596,17580.0
2022-06-03 15:00:00,58.92,58.95,58.83,58.87,119829.0,51.886,51.9124,51.8067,51.8419,119829.0
2022-06-03 15:10:00,58.89,58.9,58.79,58.82,24130.5,51.8596,51.8684,51.7715,51.7979,24130.5
2022-06-03 15:20:00,58.83,58.94,58.79,58.94,26958.0,51.8067,51.9036,51.7715,51.9036,26958.0
2022-06-03 15:30:00,58.92,59.05,58.84,58.95,358054.5,51.886,52.0005,51.8155,51.9124,358054.5
2022-06-03 15:40:00,58.97,59.01,58.83,58.91,47947.5,51.93,51.9652,51.8067,51.8772,47947.5
2022-06-03 15:50:00,58.9,58.93,58.75,58.83,293965.5,51.8684,51.8948,51.7363,51.8067,293965.5
2022-06-06 09:30:00,59.27,59.37,59.0,59.29,285039.0,52.1942,52.2823,51.9564,52.2118,285039.0
2022-06-06 09:40:00,59.26,59.43,59.2,59.41,16516.5,52.1854,52.3351,52.1325,52.3175,16516.5
2022-06-06 09:50:00,59.33,59.39,59.23,59.29,12849.0,52.247,52.2999,52.159,52.2118,12849.0
2022-06-06 10:00:00,59.31,59.42,59.27,59.36,27304.5,52.2294,52.3263,52.1942,52.2734,27304.5
2022-06-06 10:10:00,59.36,59.47,59.3,59.45,20239.5,52.2734,52.3703,52.2206,52.3527,20239.5
2022-06-06 10:20:00,59.45,59.53,59.31,59.33,31131.0,52.3527,52.4232,52.2294,52.247,31131.0
2022-06-06 10:30:00,59.32,59.35,59.25,59.27,12102.0,52.2382,52.2646,52.1766,52.1942,12102.0
2022-06-06 10:40:00,59.3,59.52,59.28,59.43,20625.0,52.2206,52.4143,52.203,52.3351,20625.0
2022-06-06 10:50:00,59.45,59.46,59.29,59.37,18103.5,52.3527,52.3615,52.2118,52.2823,18103.5
2022-06-06 11:00:00,59.37,59.41,59.32,59.32,14913.0,52.2823,52.3175,52.2382,52.2382,14913.0
2022-06-06 11:10:00,59.33,59.33,59.16,59.16,14767.5,52.247,52.247,52.0973,52.0973,14767.5
2022-06-06 11:20:00,59.13,59.31,59.13,59.3,135871.5,52.0709,52.2294,52.0709,52.2206,135871.5
2022-06-06 11:30:00,59.29,59.29,59.21,59.24,12291.0,52.2118,52.2118,52.1414,52.1678,12291.0
2022-06-06 11:40:00,59.24,59.3,59.22,59.23,12750.0,52.1678,52.2206,52.1502,52.159,12750.0
2022-06-06 11:50:00,59.22,59.27,59.2,59.26,25113.0,52.1502,52.1942,52.1325,52.1854,25113.0
2022-06-06 12:00:00,59.25,59.28,59.08,59.18,17458.5,52.1766,52.203,52.0269,52.1149,17458.5
2022-06-06 12:10:00,59.18,59.18,59.11,59.17,25623.0,52.1149,52.1149,52.0533,52.1061,25623.0
2022-06-06 12:20:00,59.15,59.15,59.05,59.07,15816.0,52.0885,52.0885,52.0005,52.0181,15816.0
2022-06-06 12:30:00,59.05,59.15,59.04,59.1,30774.0,52.0005,52.0885,51.9916,52.0445,30774.0
2022-06-06 12:40:00,59.09,59.16,59.08,59.13,11533.5,52.0357,52.0973,52.0269,52.0709,11533.5
2022-06-06 12:50:00,59.13,59.15,59.11,59.13,16623.0,52.0709,52.0885,52.0533,52.0709,16623.0
2022-06-06 13:00:00,59.14,59.14,59.05,59.09,25861.5,52.0797,52.0797,52.0005,52.0357,25861.5
2022-06-06 13:10:00,59.09,59.15,59.08,59.13,14391.0,52.0357,52.0885,52.0269,52.0709,14391.0
2022-06-06 13:20:00,59.12,59.16,59.07,59.12,13126.5,52.0621,52.0973,52.0181,52.0621,13126.5
2022-06-06 13:30:00,59.11,59.2,59.11,59.18,20475.0,52.0533,52.1325,52.0533,52.1149,20475.0
2022-06-06 13:40:00,59.21,59.25,59.11,59.19,20533.5,52.1414,52.1766,52.0533,52.1237,20533.5
2022-06-06 13:50:00,59.19,59.26,59.19,59.24,20376.0,52.1237,52.1854,52.1237,52.1678,20376.0
2022-06-06 14:00:00,59.25,59.3,59.2,59.21,28372.5,52.1766,52.2206,52.1325,52.1414,28372.5
2022-06-06 14:10:00,59.22,59.22,59.14,59.17,17475.0,52.1502,52.1502,52.0797,52.1061,17475.0
2022-06-06 14:20:00,59.16,59.16,59.03,59.07,11764.5,52.0973,52.0973,51.9828,52.0181,11764.5
2022-06-06 14:30:00,59.05,59.08,59.03,59.05,11862.0,52.0005,52.0269,51.9828,52.0005,11862.0
2022-06-06 14:40:00,59.06,59.17,59.06,59.15,14631.0,52.0093,52.1061,52.0093,52.0885,14631.0
2022-06-06 14:50:00,59.14,59.18,59.06,59.16,14230.5,52.0797,52.1149,52.0093,52.0973,14230.5
2022-06-06 15:00:00,59.14,59.2,59.13,59.15,13596.0,52.0797,52.1325,52.0709,52.0885,13596.0
2022-06-06 15:10:00,59.13,59.17,59.08,59.09,14512.5,52.0709,52.1061,52.0269,52.0357,14512.5
2022-06-06 15:20:00,59.05,59.16,59.03,59.15,21280.5,52.0005,52.0973,51.9828,52.0885,21280.5
2022-06-06 15:30:00,59.14,59.21,59.1,59.11,31290.0,52.0797,52.1414,52.0445,52.0533,31290.0
2022-06-06 15:40:00,59.11,59.22,59.1,59.11,57949.5,52.0533,52.1502,52.0445,52.0533,57949.5
2022-06-06 15:50:00,59.12,59.19,58.99,59.07,318531.0,52.0621,52.1237,51.9476,52.0181,318531.0
2022-06-07 09:30:00,58.99,58.99,58.23,58.25,85455.0,51.9476,51.9476,51.2783,51.296,85455.0
2022-06-07 09:40:00,58.32,58.33,57.91,58.0,36654.0,51.3576,51.3664,50.9966,51.0758,36654.0
2022-06-07 09:50:00,58.03,58.37,58.0,58.32,34435.5,51.1022,51.4016,51.0758,51.3576,34435.5
2022-06-07 10:00:00,58.31,58.61,58.3,58.58,10345.5,51.3488,51.613,51.34,51.5866,10345.5
2022-06-07 10:10:00,58.59,58.61,58.47,58.47,25492.5,51.5954,51.613,51.4897,51.4897,25492.5
2022-06-07 10:20:00,58.48,58.73,58.47,58.64,24970.5,51.4985,51.7187,51.4897,51.6394,24970.5
2022-06-07 10:30:00,58.63,58.85,58.62,58.77,28419.0,51.6306,51.8243,51.6218,51.7539,28419.0
2022-06-07 10:40:00,58.76,58.91,58.75,58.79,36337.5,51.7451,51.8772,51.7363,51.7715,36337.5
2022-06-07 10:50:00,58.81,58.88,58.7,58.71,42888.0,51.7891,51.8507,51.6922,51.701,42888.0
2022-06-07 11:00:00,58.75,59.15,58.75,59.15,29521.5,51.7363,52.0885,51.7363,52.0885,29521.5
2022-06-07 11:10:00,59.17,59.25,59.09,59.12,33738.0,52.1061,52.1766,52.0357,52.0621,33738.0
2022-06-07 11:20:00,59.11,59.15,59.01,59.1,25837.5,52.0533,52.0885,51.9652,52.0445,25837.5
2022-06-07 11:30:00,59.12,59.13,58.95,59.04,17634.0,52.0621,52.0709,51.9124,51.9916,17634.0
2022-06-07 11:40:00,59.04,59.04,58.93,58.99,21480.0,51.9916,51.9916,51.8948,51.9476,21480.0
2022-06-07 11:50:00,58.98,59.09,58.91,59.08,49377.0,51.9388,52.0357,51.8772,52.0269,49377.0
2022-06-07 12:00:00,59.09,59.19,59.06,59.15,19989.0,52.0357,52.1237,52.0093,52.0885,19989.0
2022-06-07 12:10:00,59.17,59.25,59.13,59.19,31435.5,52.1061,52.1766,52.0709,52.1237,31435.5
2022-06-07 12:20:00,59.19,59.27,59.14,59.24,182559.0,52.1237,52.1942,52.0797,52.1678,182559.0
2022-06-07 12:30:00,59.24,59.26,59.17,59.21,87310.5,52.1678,52.1854,52.1061,52.1414,87310.5
2022-06-07 12:40:00,59.22,59.25,59.13,59.16,29478.0,52.1502,52.1766,52.0709,52.0973,29478.0
2022-06-07 12:50:00,59.19,59.19,59.13,59.17,21990.0,52.1237,52.1237,52.0709,52.1061,21990.0
2022-06-07 13:00:00,59.17,59.25,59.15,59.21,49408.5,52.1061,52.1766,52.0885,52.1414,49408.5
2022-06-07 13:10:00,59.23,59.29,59.17,59.27,94051.5,52.159,52.2118,52.1061,52.1942,94051.5
2022-06-07 13:20:00,59.29,59.38,59.2,59.29,76848.0,52.2118,52.2911,52.1325,52.2118,76848.0
2022-06-07 13:30:00,59.31,59.31,59.19,59.23,34248.0,52.2294,52.2294,52.1237,52.159,34248.0
2022-06-07 13:40:00,59.25,59.25,59.18,59.25,39819.0,52.1766,52.1766,52.1149,52.1766,39819.0
2022-06-07 13:50:00,59.24,59.33,59.2,59.23,41290.5,52.1678,52.247,52.1325,52.159,41290.5
2022-06-07 14:00:00,59.21,59.35,59.17,59.35,26277.0,52.1414,52.2646,52.1061,52.2646,26277.0
2022-06-07 14:10:00,59.35,59.41,59.29,59.31,41401.5,52.2646,52.3175,52.2118,52.2294,41401.5
2022-06-07 14:20:00,59.3,59.33,59.29,59.32,23769.0,52.2206,52.247,52.2118,52.2382,23769.0
2022-06-07 14:30:00,59.32,59.47,59.31,59.39,122889.0,52.2382,52.3703,52.2294,52.2999,122889.0
2022-06-07 14:40:00,59.39,59.41,59.25,59.25,43677.0,52.2999,52.3175,52.1766,52.1766,43677.0
2022-06-07 14:50:00,59.27,59.51,59.26,59.47,98745.0,52.1942,52.4055,52.1854,52.3703,98745.0
2022-06-07 15:00:00,59.49,59.59,59.45,59.47,48282.0,52.3879,52.476,52.3527,52.3703,48282.0
2022-06-07 15:10:00,59.47,59.49,59.45,59.47,107278.5,52.3703,52.3879,52.3527,52.3703,107278.5
2022-06-07 15:20:00,59.47,59.47,59.4,59.46,75231.0,52.3703,52.3703,52.3087,52.3615,75231.0
2022-06-07 15:30:00,59.46,59.53,59.41,59.43,132171.0,52.3615,52.4232,52.3175,52.3351,132171.0
2022-06-07 15:40:00,59.44,59.51,59.37,59.39,100726.5,52.3439,52.4055,52.2823,52.2999,100726.5
2022-06-07 15:50:00,59.39,59.46,59.22,59.31,512524.5,52.2999,52.3615,52.1502,52.2294,512524.5
2022-06-08 09:30:00,59.07,59.13,58.75,59.0,68188.5,52.0181,52.0709,51.7363,51.9564,68188.5
2022-06-08 09:40:00,58.88,59.23,58.88,59.13,24361.5,51.8507,52.159,51.8507,52.0709,24361.5
2022-06-08 09:50:00,59.15,59.33,59.13,59.25,27411.0,52.0885,52.247,52.0709,52.1766,27411.0
2022-06-08 10:00:00,59.33,59.43,59.25,59.32,94075.5,52.247,52.3351,52.1766,52.2382,94075.5
2022-06-08 10:10:00,59.33,59.39,59.23,59.37,84433.5,52.247,52.2999,52.159,52.2823,84433.5
2022-06-08 10:20:00,59.36,59.51,59.29,59.37,503380.5,52.2734,52.4055,52.2118,52.2823,503380.5
2022-06-08 10:30:00,59.35,59.4,59.27,59.29,88992.0,52.2646,52.3087,52.1942,52.2118,88992.0
2022-06-08 10:40:00,59.29,59.33,59.25,59.3,47647.5,52.2118,52.247,52.1766,52.2206,47647.5
2022-06-08 10:50:00,59.3,59.41,59.29,59.33,60640.5,52.2206,52.3175,52.2118,52.247,60640.5
2022-06-08 11:00:00,59.33,59.46,59.33,59.45,43275.0,52.247,52.3615,52.247,52.3527,43275.0
2022-06-08 11:10:00,59.43,59.52,59.37,59.45,100336.5,52.3351,52.4143,52.2823,52.3527,100336.5
2022-06-08 11:20:00,59.45,59.47,59.42,59.45,34197.0,52.3527,52.3703,52.3263,52.3527,34197.0
2022-06-08 11:30:00,59.43,59.43,59.35,59.35,16881.0,52.3351,52.3351,52.2646,52.2646,16881.0
2022-06-08 11:40:00,59.37,59.54,59.37,59.5,171298.5,52.2823,52.432,52.2823,52.3967,171298.5
2022-06-08 11:50:00,59.53,59.73,59.53,59.73,122626.5,52.4232,52.5993,52.4232,52.5993,122626.5
2022-06-08 12:00:00,59.71,59.86,59.69,59.72,20745.0,52.5817,52.7138,52.564,52.5905,20745.0
2022-06-08 12:10:00,59.72,59.83,59.72,59.8,16227.0,52.5905,52.6873,52.5905,52.6609,16227.0
2022-06-08 12:20:00,59.79,59.81,59.59,59.61,19672.5,52.6521,52.6697,52.476,52.4936,19672.5
2022-06-08 12:30:00,59.63,59.71,59.57,59.65,24598.5,52.5112,52.5817,52.4584,52.5288,24598.5
2022-06-08 12:40:00,59.6,59.67,59.49,59.62,60309.0,52.4848,52.5464,52.3879,52.5024,60309.0
2022-06-08 12:50:00,59.65,59.74,59.61,59.74,30351.0,52.5288,52.6081,52.4936,52.6081,30351.0
2022-06-08 13:00:00,59.71,59.73,59.6,59.72,26797.5,52.5817,52.5993,52.4848,52.5905,26797.5
2022-06-08 13:10:00,59.72,59.89,59.67,59.89,21054.0,52.5905,52.7402,52.5464,52.7402,21054.0
2022-06-08 13:20:00,59.86,59.87,59.8,59.81,19225.5,52.7138,52.7226,52.6609,52.6697,19225.5
2022-06-08 13:30:00,59.78,59.79,59.7,59.74,30814.5,52.6433,52.6521,52.5729,52.6081,30814.5
2022-06-08 13:40:00,59.73,59.88,59.73,59.83,21972.0,52.5993,52.7314,52.5993,52.6873,21972.0
2022-06-08 13:50:00,59.84,59.86,59.77,59.77,18328.5,52.6961,52.7138,52.6345,52.6345,18328.5
2022-06-08 14:00:00,59.79,59.86,59.77,59.82,11847.0,52.6521,52.7138,52.6345,52.6785,11847.0
2022-06-08 14:10:00,59.83,59.88,59.79,59.87,15975.0,52.6873,52.7314,52.6521,52.7226,15975.0
2022-06-08 14:20:00,59.87,59.89,59.7,59.76,23523.0,52.7226,52.7402,52.5729,52.6257,23523.0
2022-06-08 14:30:00,59.76,59.8,59.65,59.67,31888.5,52.6257,52.6609,52.5288,52.5464,31888.5
2022-06-08 14:40:00,59.68,59.83,59.67,59.79,20539.5,52.5552,52.6873,52.5464,52.6521,20539.5
2022-06-08 14:50:00,59.81,59.81,59.73,59.8,19804.5,52.6697,52.6697,52.5993,52.6609,19804.5
2022-06-08 15:00:00,59.8,59.8,59.67,59.69,42553.5,52.6609,52.6609,52.5464,52.564,42553.5
2022-06-08 15:10:00,59.69,59.69,59.6,59.65,145090.5,52.564,52.564,52.4848,52.5288,145090.5
2022-06-08 15:20:00,59.65,59.77,59.63,59.69,107316.0,52.5288,52.6345,52.5112,52.564,107316.0
2022-06-08 15:30:00,59.71,59.75,59.61,59.69,126631.5,52.5817,52.6169,52.4936,52.564,126631.5
2022-06-08 15:40:00,59.68,59.73,59.61,59.63,266524.5,52.5552,52.5993,52.4936,52.5112,266524.5
2022-06-08 15:50:00,59.63,59.75,59.52,59.59,307824.0,52.5112,52.6169,52.4143,52.476,307824.0
2022-06-09 09:30:00,59.41,59.41,59.04,59.32,59701.5,52.3175,52.3175,51.9916,52.2382,59701.5
2022-06-09 09:40:00,59.32,59.54,59.29,59.38,25303.5,52.2382,52.432,52.2118,52.2911,25303.5
2022-06-09 09:50:00,59.37,59.57,59.35,59.53,16246.5,52.2823,52.4584,52.2646,52.4232,16246.5
2022-06-09 10:00:00,59.57,59.59,59.37,59.48,30843.0,52.4584,52.476,52.2823,52.3791,30843.0
2022-06-09 10:10:00,59.44,59.65,59.31,59.61,27165.0,52.3439,52.5288,52.2294,52.4936,27165.0
2022-06-09 10:20:00,59.65,59.73,59.55,59.56,17902.5,52.5288,52.5993,52.4408,52.4496,17902.5
2022-06-09 10:30:00,59.62,59.91,59.62,59.91,24955.5,52.5024,52.7578,52.5024,52.7578,24955.5
2022-06-09 10:40:00,59.89,59.92,59.67,59.79,16552.5,52.7402,52.7666,52.5464,52.6521,16552.5
2022-06-09 10:50:00,59.79,59.79,59.55,59.67,17614.5,52.6521,52.6521,52.4408,52.5464,17614.5
2022-06-09 11:00:00,59.66,59.66,59.43,59.49,14763.0,52.5376,52.5376,52.3351,52.3879,14763.0
2022-06-09 11:10:00,59.51,59.56,59.47,59.53,10398.0,52.4055,52.4496,52.3703,52.4232,10398.0
2022-06-09 11:20:00,59.53,59.57,59.36,59.41,8914.5,52.4232,52.4584,52.2734,52.3175,8914.5
2022-06-09 11:30:00,59.39,59.42,59.31,59.41,8769.0,52.2999,52.3263,52.2294,52.3175,8769.0
2022-06-09 11:40:00,59.39,59.59,59.37,59.49,12687.0,52.2999,52.476,52.2823,52.3879,12687.0
2022-06-09 11:50:00,59.48,59.53,59.43,59.5,19629.0,52.3791,52.4232,52.3351,52.3967,19629.0
2022-06-09 12:00:00,59.49,59.53,59.39,59.43,10381.5,52.3879,52.4232,52.2999,52.3351,10381.5
2022-06-09 12:10:00,59.43,59.43,59.27,59.38,10743.0,52.3351,52.3351,52.1942,52.2911,10743.0
2022-06-09 12:20:00,59.41,59.49,59.37,59.49,10806.0,52.3175,52.3879,52.2823,52.3879,10806.0
2022-06-09 12:30:00,59.53,59.53,59.42,59.48,7011.0,52.4232,52.4232,52.3263,52.3791,7011.0
2022-06-09 12:40:00,59.49,59.57,59.46,59.47,13936.5,52.3879,52.4584,52.3615,52.3703,13936.5
2022-06-09 12:50:00,59.47,59.6,59.47,59.6,8134.5,52.3703,52.4848,52.3703,52.4848,8134.5
2022-06-09 13:00:00,59.58,59.65,59.57,59.57,7911.0,52.4672,52.5288,52.4584,52.4584,7911.0
2022-06-09 13:10:00,59.59,59.64,59.57,59.63,8191.5,52.476,52.52,52.4584,52.5112,8191.5
2022-06-09 13:20:00,59.61,59.65,59.51,59.52,11076.0,52.4936,52.5288,52.4055,52.4143,11076.0
2022-06-09 13:30:00,59.51,59.51,59.42,59.49,8569.5,52.4055,52.4055,52.3263,52.3879,8569.5
2022-06-09 13:40:00,59.5,59.53,59.48,59.53,12177.0,52.3967,52.4232,52.3791,52.4232,12177.0
2022-06-09 13:50:00,59.51,59.58,59.48,59.55,13176.0,52.4055,52.4672,52.3791,52.4408,13176.0
2022-06-09 14:00:00,59.55,59.6,59.47,59.54,24813.0,52.4408,52.4848,52.3703,52.432,24813.0
2022-06-09 14:10:00,59.55,59.6,59.49,59.54,15034.5,52.4408,52.4848,52.3879,52.432,15034.5
2022-06-09 14:20:00,59.55,59.59,59.47,59.52,14650.5,52.4408,52.476,52.3703,52.4143,14650.5
2022-06-09 14:30:00,59.52,59.52,59.38,59.4,12292.5,52.4143,52.4143,52.2911,52.3087,12292.5
2022-06-09 14:40:00,59.4,59.4,59.33,59.36,10519.5,52.3087,52.3087,52.247,52.2734,10519.5
2022-06-09 14:50:00,59.37,59.41,59.28,59.28,31741.5,52.2823,52.3175,52.203,52.203,31741.5
2022-06-09 15:00:00,59.28,59.3,59.17,59.17,17962.5,52.203,52.2206,52.1061,52.1061,17962.5
2022-06-09 15:10:00,59.19,59.27,59.13,59.26,58105.5,52.1237,52.1942,52.0709,52.1854,58105.5
2022-06-09 15:20:00,59.27,59.29,59.19,59.21,34890.0,52.1942,52.2118,52.1237,52.1414,34890.0
2022-06-09 15:30:00,59.19,59.19,59.05,59.05,53347.5,52.1237,52.1237,52.0005,52.0005,53347.5
2022-06-09 15:40:00,59.04,59.05,58.81,58.84,63754.5,51.9916,52.0005,51.7891,51.8155,63754.5
2022-06-09 15:50:00,58.83,58.89,58.67,58.67,195465.0,51.8067,51.8596,51.6658,51.6658,195465.0
2022-06-10 09:30:00,57.95,57.97,57.49,57.69,88974.0,51.0318,51.0494,50.6267,50.8028,88974.0
2022-06-10 09:40:00,57.59,57.72,57.45,57.56,19639.5,50.7148,50.8292,50.5915,50.6883,19639.5
2022-06-10 09:50:00,57.58,57.6,57.33,57.37,12546.0,50.7059,50.7236,50.4858,50.521,12546.0
2022-06-10 10:00:00,57.34,57.35,56.89,56.89,24907.5,50.4946,50.5034,50.0983,50.0983,24907.5
2022-06-10 10:10:00,56.91,57.09,56.91,57.05,16519.5,50.1159,50.2744,50.1159,50.2392,16519.5
2022-06-10 10:20:00,57.0,57.09,56.99,57.0,20859.0,50.1952,50.2744,50.1864,50.1952,20859.0
2022-06-10 10:30:00,57.04,57.27,56.99,57.21,70350.0,50.2304,50.433,50.1864,50.3801,70350.0
2022-06-10 10:40:00,57.21,57.27,57.13,57.21,27163.5,50.3801,50.433,50.3097,50.3801,27163.5
2022-06-10 10:50:00,57.24,57.31,57.05,57.05,14134.5,50.4065,50.4682,50.2392,50.2392,14134.5
2022-06-10 11:00:00,57.03,57.14,56.97,57.1,44607.0,50.2216,50.3185,50.1688,50.2832,44607.0
2022-06-10 11:10:00,57.09,57.12,56.89,56.91,10855.5,50.2744,50.3009,50.0983,50.1159,10855.5
2022-06-10 11:20:00,56.95,57.01,56.79,56.82,13542.0,50.1512,50.204,50.0103,50.0367,13542.0
2022-06-10 11:30:00,56.81,56.84,56.72,56.72,16854.0,50.0279,50.0543,49.9486,49.9486,16854.0
2022-06-10 11:40:00,56.71,56.83,56.69,56.69,11628.0,49.9398,50.0455,49.9222,49.9222,11628.0
2022-06-10 11:50:00,56.71,56.77,56.67,56.75,13098.0,49.9398,49.9926,49.9046,49.975,13098.0
2022-06-10 12:00:00,56.74,57.03,56.74,57.03,57385.5,49.9662,50.2216,49.9662,50.2216,57385.5
2022-06-10 12:10:00,57.04,57.09,56.8,56.82,14874.0,50.2304,50.2744,50.0191,50.0367,14874.0
2022-06-10 12:20:00,56.83,56.9,56.75,56.81,15246.0,50.0455,50.1071,49.975,50.0279,15246.0
2022-06-10 12:30:00,56.82,56.87,56.75,56.85,15097.5,50.0367,50.0807,49.975,50.0631,15097.5
2022-06-10 12:40:00,56.85,56.91,56.81,56.82,12648.0,50.0631,50.1159,50.0279,50.0367,12648.0
2022-06-10 12:50:00,56.8,56.81,56.7,56.79,12895.5,50.0191,50.0279,49.931,50.0103,12895.5
2022-06-10 13:00:00,56.76,56.83,56.68,56.83,33648.0,49.9838,50.0455,49.9134,50.0455,33648.0
2022-06-10 13:10:00,56.82,56.83,56.66,56.77,14580.0,50.0367,50.0455,49.8958,49.9926,14580.0
2022-06-10 13:20:00,56.77,56.85,56.77,56.85,15574.5,49.9926,50.0631,49.9926,50.0631,15574.5
2022-06-10 13:30:00,56.84,56.87,56.67,56.87,45646.5,50.0543,50.0807,49.9046,50.0807,45646.5
2022-06-10 13:40:00,56.87,57.06,56.79,57.06,15850.5,50.0807,50.248,50.0103,50.248,15850.5
2022-06-10 13:50:00,57.09,57.14,56.7,56.75,108634.5,50.2744,50.3185,49.931,49.975,108634.5
2022-06-10 14:00:00,56.76,56.76,56.61,56.62,21589.5,49.9838,49.9838,49.8517,49.8606,21589.5
2022-06-10 14:10:00,56.65,56.86,56.64,56.86,28275.0,49.887,50.0719,49.8782,50.0719,28275.0
2022-06-10 14:20:00,56.88,56.93,56.81,56.87,52636.5,50.0895,50.1335,50.0279,50.0807,52636.5
2022-06-10 14:30:00,56.89,56.94,56.84,56.85,20139.0,50.0983,50.1424,50.0543,50.0631,20139.0
2022-06-10 14:40:00,56.85,56.94,56.79,56.93,15097.5,50.0631,50.1424,50.0103,50.1335,15097.5
2022-06-10 14:50:00,56.92,57.11,56.91,57.05,20583.0,50.1247,50.2921,50.1159,50.2392,20583.0
2022-06-10 15:00:00,57.06,57.11,56.88,56.95,20100.0,50.248,50.2921,50.0895,50.1512,20100.0
2022-06-10 15:10:00,56.96,57.14,56.95,57.11,24525.0,50.16,50.3185,50.1512,50.2921,24525.0
2022-06-10 15:20:00,57.15,57.27,56.99,57.17,30009.0,50.3273,50.433,50.1864,50.3449,30009.0
2022-06-10 15:30:00,57.19,57.19,57.02,57.1,41025.0,50.3625,50.3625,50.2128,50.2832,41025.0
2022-06-10 15:40:00,57.09,57.11,56.83,56.85,57952.5,50.2744,50.2921,50.0455,50.0631,57952.5
2022-06-10 15:50:00,56.83,56.98,56.73,56.73,197302.5,50.0455,50.1776,49.9574,49.9574,197302.5
2022-06-13 09:30:00,55.83,55.85,55.28,55.57,99856.5,49.1649,49.1825,48.6805,48.9359,99856.5
2022-06-13 09:40:00,55.41,55.68,55.39,55.59,33321.0,48.795,49.0328,48.7774,48.9535,33321.0
2022-06-13 09:50:00,55.6,55.77,55.51,55.53,29170.5,48.9623,49.112,48.8831,48.9007,29170.5
2022-06-13 10:00:00,55.53,55.69,55.36,55.68,60727.5,48.9007,49.0416,48.751,49.0328,60727.5
2022-06-13 10:10:00,55.65,55.67,55.43,55.53,23502.0,49.0064,49.024,48.8126,48.9007,23502.0
2022-06-13 10:20:00,55.52,55.58,55.5,55.57,25522.5,48.8919,48.9447,48.8743,48.9359,25522.5
2022-06-13 10:30:00,55.57,55.63,55.41,55.59,85002.0,48.9359,48.9887,48.795,48.9535,85002.0
2022-06-13 10:40:00,55.58,55.7,55.48,55.55,34729.5,48.9447,49.0504,48.8566,48.9183,34729.5
2022-06-13 10:50:00,55.54,55.57,55.4,55.45,26590.5,48.9095,48.9359,48.7862,48.8302,26590.5
2022-06-13 11:00:00,55.41,55.47,55.27,55.34,28188.0,48.795,48.8478,48.6717,48.7334,28188.0
2022-06-13 11:10:00,55.33,55.71,55.31,55.71,23226.0,48.7246,49.0592,48.7069,49.0592,23226.0
2022-06-13 11:20:00,55.69,55.81,55.66,55.79,22677.0,49.0416,49.1473,49.0152,49.1296,22677.0
2022-06-13 11:30:00,55.77,56.14,55.72,56.13,35152.5,49.112,49.4379,49.068,49.4291,35152.5
2022-06-13 11:40:00,56.15,56.18,56.08,56.17,43096.5,49.4467,49.4731,49.385,49.4643,43096.5
2022-06-13 11:50:00,56.15,56.18,56.03,56.12,32725.5,49.4467,49.4731,49.341,49.4202,32725.5
2022-06-13 12:00:00,56.11,56.25,56.06,56.17,33043.5,49.4114,49.5347,49.3674,49.4643,33043.5
2022-06-13 12:10:00,56.13,56.26,56.13,56.23,80439.0,49.4291,49.5435,49.4291,49.5171,80439.0
2022-06-13 12:20:00,56.25,56.27,56.13,56.13,17274.0,49.5347,49.5523,49.4291,49.4291,17274.0
2022-06-13 12:30:00,56.13,56.36,56.09,56.29,21432.0,49.4291,49.6316,49.3938,49.5699,21432.0
2022-06-13 12:40:00,56.28,56.31,56.05,56.11,15090.0,49.5611,49.5876,49.3586,49.4114,15090.0
2022-06-13 12:50:00,56.11,56.15,55.94,55.95,10995.0,49.4114,49.4467,49.2617,49.2705,10995.0
2022-06-13 13:00:00,55.95,55.98,55.78,55.85,7911.0,49.2705,49.297,49.1208,49.1825,7911.0
2022-06-13 13:10:00,55.86,55.97,55.84,55.97,18418.5,49.1913,49.2882,49.1737,49.2882,18418.5
2022-06-13 13:20:00,55.99,56.03,55.89,55.92,12757.5,49.3058,49.341,49.2177,49.2441,12757.5
2022-06-13 13:30:00,55.93,55.99,55.84,55.95,16212.0,49.2529,49.3058,49.1737,49.2705,16212.0
2022-06-13 13:40:00,55.95,56.24,55.95,56.23,20821.5,49.2705,49.5259,49.2705,49.5171,20821.5
2022-06-13 13:50:00,56.27,56.31,56.12,56.23,17569.5,49.5523,49.5876,49.4202,49.5171,17569.5
2022-06-13 14:00:00,56.19,56.21,55.97,55.99,22866.0,49.4819,49.4995,49.2882,49.3058,22866.0
2022-06-13 14:10:00,55.94,55.99,55.86,55.98,54826.5,49.2617,49.3058,49.1913,49.297,54826.5
2022-06-13 14:20:00,56.01,56.09,55.94,56.04,14805.0,49.3234,49.3938,49.2617,49.3498,14805.0
2022-06-13 14:30:00,56.03,56.13,55.87,56.11,14937.0,49.341,49.4291,49.2001,49.4114,14937.0
2022-06-13 14:40:00,56.09,56.17,56.05,56.07,21655.5,49.3938,49.4643,49.3586,49.3762,21655.5
2022-06-13 14:50:00,56.07,56.07,55.88,55.93,19933.5,49.3762,49.3762,49.2089,49.2529,19933.5
2022-06-13 15:00:00,55.88,55.96,55.85,55.9,22929.0,49.2089,49.2793,49.1825,49.2265,22929.0
2022-06-13 15:10:00,55.91,55.99,55.69,55.82,124972.5,49.2353,49.3058,49.0416,49.1561,124972.5
2022-06-13 15:20:00,55.78,55.85,55.58,55.59,28551.0,49.1208,49.1825,48.9447,48.9535,28551.0
2022-06-13 15:30:00,55.57,55.59,55.34,55.35,63051.0,48.9359,48.9535,48.7334,48.7422,63051.0
2022-06-13 15:40:00,55.34,55.35,55.16,55.21,115911.0,48.7334,48.7422,48.5749,48.6189,115911.0
2022-06-13 15:50:00,55.22,55.41,55.03,55.34,255108.0,48.6277,48.795,48.4604,48.7334,255108.0
2022-06-14 09:30:00,55.74,55.99,55.35,55.83,53505.0,49.0856,49.3058,48.7422,49.1649,53505.0
2022-06-14 09:40:00,55.83,56.45,55.81,56.35,31317.0,49.1649,49.7108,49.1473,49.6228,31317.0
2022-06-14 09:50:00,56.37,56.41,56.25,56.36,19921.5,49.6404,49.6756,49.5347,49.6316,19921.5
2022-06-14 10:00:00,56.33,56.52,56.29,56.29,24675.0,49.6052,49.7725,49.5699,49.5699,24675.0
2022-06-14 10:10:00,56.28,56.45,56.25,56.29,21507.0,49.5611,49.7108,49.5347,49.5699,21507.0
2022-06-14 10:20:00,56.28,56.37,56.19,56.22,27292.5,49.5611,49.6404,49.4819,49.5083,27292.5
2022-06-14 10:30:00,56.17,56.21,56.11,56.13,22533.0,49.4643,49.4995,49.4114,49.4291,22533.0
2022-06-14 10:40:00,56.1,56.23,56.03,56.23,20604.0,49.4026,49.5171,49.341,49.5171,20604.0
2022-06-14 10:50:00,56.25,56.31,56.21,56.21,27681.0,49.5347,49.5876,49.4995,49.4995,27681.0
2022-06-14 11:00:00,56.21,56.29,56.01,56.02,33673.5,49.4995,49.5699,49.3234,49.3322,33673.5
2022-06-14 11:10:00,56.01,56.01,55.82,55.82,20496.0,49.3234,49.3234,49.1561,49.1561,20496.0
2022-06-14 11:20:00,55.82,55.9,55.73,55.86,18588.0,49.1561,49.2265,49.0768,49.1913,18588.0
2022-06-14 11:30:00,55.83,56.03,55.83,55.97,22776.0,49.1649,49.341,49.1649,49.2882,22776.0
2022-06-14 11:40:00,55.98,56.16,55.97,55.99,20752.5,49.297,49.4555,49.2882,49.3058,20752.5
2022-06-14 11:50:00,55.99,56.02,55.86,56.0,56043.0,49.3058,49.3322,49.1913,49.3146,56043.0
2022-06-14 12:00:00,55.97,55.97,55.79,55.8,13596.0,49.2882,49.2882,49.1296,49.1384,13596.0
2022-06-14 12:10:00,55.8,55.81,55.64,55.77,21141.0,49.1384,49.1473,48.9975,49.112,21141.0
2022-06-14 12:20:00,55.75,55.79,55.63,55.79,14581.5,49.0944,49.1296,48.9887,49.1296,14581.5
2022-06-14 12:30:00,55.77,55.84,55.69,55.73,31423.5,49.112,49.1737,49.0416,49.0768,31423.5
2022-06-14 12:40:00,55.71,55.77,55.59,55.65,55315.5,49.0592,49.112,48.9535,49.0064,55315.5
2022-06-14 12:50:00,55.67,55.75,55.59,55.73,10161.0,49.024,49.0944,48.9535,49.0768,10161.0
2022-06-14 13:00:00,55.74,55.75,55.63,55.75,27219.0,49.0856,49.0944,48.9887,49.0944,27219.0
2022-06-14 13:10:00,55.73,55.98,55.73,55.98,22929.0,49.0768,49.297,49.0768,49.297,22929.0
2022-06-14 13:20:00,56.0,56.07,55.98,55.99,44746.5,49.3146,49.3762,49.297,49.3058,44746.5
2022-06-14 13:30:00,55.98,55.99,55.87,55.87,20422.5,49.297,49.3058,49.2001,49.2001,20422.5
2022-06-14 13:40:00,55.87,55.89,55.67,55.71,25042.5,49.2001,49.2177,49.024,49.0592,25042.5
2022-06-14 13:50:00,55.73,55.89,55.71,55.81,16572.0,49.0768,49.2177,49.0592,49.1473,16572.0
2022-06-14 14:00:00,55.81,56.08,55.81,56.07,23959.5,49.1473,49.385,49.1473,49.3762,23959.5
2022-06-14 14:10:00,56.05,56.08,55.93,55.99,44205.0,49.3586,49.385,49.2529,49.3058,44205.0
2022-06-14 14:20:00,55.96,56.03,55.88,55.97,27675.0,49.2793,49.341,49.2089,49.2882,27675.0
2022-06-14 14:30:00,55.95,56.0,55.87,55.97,16413.0,49.2705,49.3146,49.2001,49.2882,16413.0
2022-06-14 14:40:00,55.99,55.99,55.75,55.77,17778.0,49.3058,49.3058,49.0944,49.112,17778.0
2022-06-14 14:50:00,55.75,55.81,55.68,55.69,17632.5,49.0944,49.1473,49.0328,49.0416,17632.5
2022-06-14 15:00:00,55.7,55.71,55.57,55.59,36694.5,49.0504,49.0592,48.9359,48.9535,36694.5
2022-06-14 15:10:00,55.57,55.61,55.49,55.52,33766.5,48.9359,48.9711,48.8655,48.8919,33766.5
2022-06-14 15:20:00,55.55,55.71,55.51,55.7,25423.5,48.9183,49.0592,48.8831,49.0504,25423.5
2022-06-14 15:30:00,55.69,55.95,55.69,55.89,38172.0,49.0416,49.2705,49.0416,49.2177,38172.0
2022-06-14 15:40:00,55.94,56.17,55.91,56.17,63313.5,49.2617,49.4643,49.2353,49.4643,63313.5
2022-06-14 15:50:00,56.18,56.19,55.99,56.11,209512.5,49.4731,49.4819,49.3058,49.4114,209512.5
2022-06-15 09:30:00,56.66,56.91,56.39,56.83,70896.0,49.8958,50.1159,49.658,50.0455,70896.0
2022-06-15 09:40:00,56.83,57.03,56.8,56.97,26194.5,50.0455,50.2216,50.0191,50.1688,26194.5
2022-06-15 09:50:00,56.94,57.09,56.86,57.03,16245.0,50.1424,50.2744,50.0719,50.2216,16245.0
2022-06-15 10:00:00,56.98,57.23,56.96,57.2,28021.5,50.1776,50.3977,50.16,50.3713,28021.5
2022-06-15 10:10:00,57.21,57.31,57.17,57.29,16737.0,50.3801,50.4682,50.3449,50.4506,16737.0
2022-06-15 10:20:00,57.25,57.27,57.03,57.11,22701.0,50.4153,50.433,50.2216,50.2921,22701.0
2022-06-15 10:30:00,57.14,57.17,57.06,57.13,40050.0,50.3185,50.3449,50.248,50.3097,40050.0
2022-06-15 10:40:00,57.13,57.21,57.08,57.21,35902.5,50.3097,50.3801,50.2656,50.3801,35902.5
2022-06-15 10:50:00,57.21,57.3,57.16,57.27,26938.5,50.3801,50.4594,50.3361,50.433,26938.5
2022-06-15 11:00:00,57.29,57.29,57.09,57.16,25890.0,50.4506,50.4506,50.2744,50.3361,25890.0
2022-06-15 11:10:00,57.14,57.15,56.93,56.97,28237.5,50.3185,50.3273,50.1335,50.1688,28237.5
2022-06-15 11:20:00,56.99,57.13,56.95,57.13,26761.5,50.1864,50.3097,50.1512,50.3097,26761.5
2022-06-15 11:30:00,57.12,57.12,57.03,57.09,23230.5,50.3009,50.3009,50.2216,50.2744,23230.5
2022-06-15 11:40:00,57.09,57.19,57.09,57.17,21786.0,50.2744,50.3625,50.2744,50.3449,21786.0
2022-06-15 11:50:00,57.17,57.25,57.15,57.23,22717.5,50.3449,50.4153,50.3273,50.3977,22717.5
2022-06-15 12:00:00,57.23,57.24,57.16,57.18,19057.5,50.3977,50.4065,50.3361,50.3537,19057.5
2022-06-15 12:10:00,57.19,57.22,57.13,57.18,20671.5,50.3625,50.3889,50.3097,50.3537,20671.5
2022-06-15 12:20:00,57.2,57.24,57.17,57.23,8292.0,50.3713,50.4065,50.3449,50.3977,8292.0
2022-06-15 12:30:00,57.24,57.29,57.13,57.15,14118.0,50.4065,50.4506,50.3097,50.3273,14118.0
2022-06-15 12:40:00,57.15,57.19,57.09,57.19,30775.5,50.3273,50.3625,50.2744,50.3625,30775.5
2022-06-15 12:50:00,57.18,57.18,57.05,57.13,39438.0,50.3537,50.3537,50.2392,50.3097,39438.0
2022-06-15 13:00:00,57.11,57.19,57.11,57.13,20851.5,50.2921,50.3625,50.2921,50.3097,20851.5
2022-06-15 13:10:00,57.13,57.25,57.13,57.23,20574.0,50.3097,50.4153,50.3097,50.3977,20574.0
2022-06-15 13:20:00,57.23,57.27,57.17,57.2,46459.5,50.3977,50.433,50.3449,50.3713,46459.5
2022-06-15 13:30:00,57.2,57.28,57.16,57.23,47044.5,50.3713,50.4418,50.3361,50.3977,47044.5
2022-06-15 13:40:00,57.24,57.29,57.16,57.17,56392.5,50.4065,50.4506,50.3361,50.3449,56392.5
2022-06-15 13:50:00,57.15,57.43,57.11,57.42,41418.0,50.3273,50.5739,50.2921,50.565,41418.0
2022-06-15 14:00:00,57.3,57.63,56.85,57.15,71059.5,50.4594,50.75,50.0631,50.3273,71059.5
2022-06-15 14:10:00,57.13,57.26,56.97,57.19,58020.0,50.3097,50.4241,50.1688,50.3625,58020.0
2022-06-15 14:20:00,57.18,57.27,56.87,57.04,100948.5,50.3537,50.433,50.0807,50.2304,100948.5
2022-06-15 14:30:00,57.04,57.45,56.78,57.37,57778.5,50.2304,50.5915,50.0015,50.521,57778.5
2022-06-15 14:40:00,57.37,57.92,57.3,57.69,70018.5,50.521,51.0054,50.4594,50.8028,70018.5
2022-06-15 14:50:00,57.69,57.73,57.31,57.43,60171.0,50.8028,50.838,50.4682,50.5739,60171.0
2022-06-15 15:00:00,57.41,57.76,57.41,57.64,48364.5,50.5562,50.8645,50.5562,50.7588,48364.5
2022-06-15 15:10:00,57.65,57.71,57.39,57.44,57933.0,50.7676,50.8204,50.5386,50.5827,57933.0
2022-06-15 15:20:00,57.47,57.71,57.47,57.7,190474.5,50.6091,50.8204,50.6091,50.8116,190474.5
2022-06-15 15:30:00,57.71,57.97,57.59,57.6,132384.0,50.8204,51.0494,50.7148,50.7236,132384.0
2022-06-15 15:40:00,57.58,57.59,57.33,57.47,106783.5,50.7059,50.7148,50.4858,50.6091,106783.5
2022-06-15 15:50:00,57.47,57.47,57.2,57.23,222204.0,50.6091,50.6091,50.3713,50.3977,222204.0
2022-06-16 09:30:00,56.39,56.51,55.25,55.25,71889.0,49.658,49.7637,48.6541,48.6541,71889.0
2022-06-16 09:40:00,55.23,55.29,54.96,55.27,13629.0,48.6365,48.6893,48.3987,48.6717,13629.0
2022-06-16 09:50:00,55.21,55.24,55.09,55.14,14781.0,48.6189,48.6453,48.5132,48.5572,14781.0
2022-06-16 10:00:00,55.07,55.15,54.86,55.11,51474.0,48.4956,48.566,48.3107,48.5308,51474.0
2022-06-16 10:10:00,55.07,55.09,54.86,54.86,18979.5,48.4956,48.5132,48.3107,48.3107,18979.5
2022-06-16 10:20:00,54.9,55.08,54.87,54.93,15780.0,48.3459,48.5044,48.3195,48.3723,15780.0
2022-06-16 10:30:00,54.88,54.88,54.51,54.53,38617.5,48.3283,48.3283,48.0025,48.0201,38617.5
2022-06-16 10:40:00,54.53,54.57,54.27,54.27,23166.0,48.0201,48.0553,47.7911,47.7911,23166.0
2022-06-16 10:50:00,54.25,54.55,54.25,54.38,38596.5,47.7735,48.0377,47.7735,47.888,38596.5
2022-06-16 11:00:00,54.37,54.53,54.37,54.45,20460.0,47.8792,48.0201,47.8792,47.9496,20460.0
2022-06-16 11:10:00,54.44,54.62,54.43,54.5,17389.5,47.9408,48.0993,47.932,47.9936,17389.5
2022-06-16 11:20:00,54.49,54.77,54.49,54.73,45231.0,47.9848,48.2314,47.9848,48.1962,45231.0
2022-06-16 11:30:00,54.71,54.74,54.55,54.7,27264.0,48.1786,48.205,48.0377,48.1698,27264.0
2022-06-16 11:40:00,54.71,54.74,54.38,54.46,46767.0,48.1786,48.205,47.888,47.9584,46767.0
2022-06-16 11:50:00,54.5,54.5,54.39,54.41,20460.0,47.9936,47.9936,47.8968,47.9144,20460.0
2022-06-16 12:00:00,54.42,54.49,54.29,54.3,45085.5,47.9232,47.9848,47.8087,47.8175,45085.5
2022-06-16 12:10:00,54.31,54.44,54.31,54.39,17119.5,47.8263,47.9408,47.8263,47.8968,17119.5
2022-06-16 12:20:00,54.36,54.49,54.34,54.49,11737.5,47.8704,47.9848,47.8527,47.9848,11737.5
2022-06-16 12:30:00,54.5,54.5,54.33,54.37,14229.0,47.9936,47.9936,47.8439,47.8792,14229.0
2022-06-16 12:40:00,54.37,54.53,54.37,54.52,11058.0,47.8792,48.0201,47.8792,48.0113,11058.0
2022-06-16 12:50:00,54.51,54.53,54.35,54.43,11610.0,48.0025,48.0201,47.8616,47.932,11610.0
2022-06-16 13:00:00,54.47,54.57,54.37,54.51,17677.5,47.9672,48.0553,47.8792,48.0025,17677.5
2022-06-16 13:10:00,54.51,54.51,54.32,54.33,30144.0,48.0025,48.0025,47.8351,47.8439,30144.0
2022-06-16 13:20:00,54.31,54.53,54.27,54.45,39754.5,47.8263,48.0201,47.7911,47.9496,39754.5
2022-06-16 13:30:00,54.45,54.5,54.37,54.45,23125.5,47.9496,47.9936,47.8792,47.9496,23125.5
2022-06-16 13:40:00,54.43,54.45,54.31,54.39,20698.5,47.932,47.9496,47.8263,47.8968,20698.5
2022-06-16 13:50:00,54.39,54.41,54.25,54.26,35043.0,47.8968,47.9144,47.7735,47.7823,35043.0
2022-06-16 14:00:00,54.23,54.39,54.21,54.26,18049.5,47.7559,47.8968,47.7383,47.7823,18049.5
2022-06-16 14:10:00,54.27,54.28,54.19,54.25,19402.5,47.7911,47.7999,47.7207,47.7735,19402.5
2022-06-16 14:20:00,54.27,54.29,54.15,54.18,17406.0,47.7911,47.8087,47.6854,47.7118,17406.0
2022-06-16 14:30:00,54.17,54.28,54.17,54.25,15601.5,47.703,47.7999,47.703,47.7735,15601.5
2022-06-16 14:40:00,54.27,54.36,54.06,54.06,15420.0,47.7911,47.8704,47.6062,47.6062,15420.0
2022-06-16 14:50:00,54.05,54.12,54.0,54.12,22602.0,47.5974,47.659,47.5533,47.659,22602.0
2022-06-16 15:00:00,54.11,54.47,54.11,54.46,23958.0,47.6502,47.9672,47.6502,47.9584,23958.0
2022-06-16 15:10:00,54.47,54.52,54.32,54.43,35449.5,47.9672,48.0113,47.8351,47.932,35449.5
2022-06-16 15:20:00,54.43,54.46,54.35,54.37,24202.5,47.932,47.9584,47.8616,47.8792,24202.5
2022-06-16 15:30:00,54.35,54.39,54.16,54.27,36894.0,47.8616,47.8968,47.6942,47.7911,36894.0
2022-06-16 15:40:00,54.26,54.35,54.1,54.13,57522.0,47.7823,47.8616,47.6414,47.6678,57522.0
2022-06-16 15:50:00,54.14,54.39,54.11,54.39,272611.5,47.6766,47.8968,47.6502,47.8968,272611.5
2022-06-17 09:30:00,54.31,54.7,53.95,54.56,881749.5,47.8263,48.1698,47.5093,48.0465,881749.5
2022-06-17 09:40:00,54.63,54.71,54.04,54.15,31476.0,48.1081,48.1786,47.5886,47.6854,31476.0
2022-06-17 09:50:00,54.17,54.43,54.14,54.16,35835.0,47.703,47.932,47.6766,47.6942,35835.0
2022-06-17 10:00:00,54.19,54.2,53.98,54.05,27097.5,47.7207,47.7295,47.5357,47.5974,27097.5
2022-06-17 10:10:00,54.04,54.29,54.04,54.16,20340.0,47.5886,47.8087,47.5886,47.6942,20340.0
2022-06-17 10:20:00,54.13,54.13,53.99,54.04,26503.5,47.6678,47.6678,47.5445,47.5886,26503.5
2022-06-17 10:30:00,54.02,54.05,53.76,53.8,26769.0,47.5709,47.5974,47.342,47.3772,26769.0
2022-06-17 10:40:00,53.79,53.92,53.71,53.77,22569.0,47.3684,47.4829,47.298,47.3508,22569.0
2022-06-17 10:50:00,53.81,53.95,53.8,53.95,27928.5,47.386,47.5093,47.3772,47.5093,27928.5
2022-06-17 11:00:00,53.93,54.54,53.92,54.54,88990.5,47.4917,48.0289,47.4829,48.0289,88990.5
2022-06-17 11:10:00,54.52,54.67,54.45,54.65,52168.5,48.0113,48.1433,47.9496,48.1257,52168.5
2022-06-17 11:20:00,54.65,54.67,54.46,54.61,29947.5,48.1257,48.1433,47.9584,48.0905,29947.5
2022-06-17 11:30:00,54.62,54.69,54.37,54.45,24553.5,48.0993,48.161,47.8792,47.9496,24553.5
2022-06-17 11:40:00,54.47,54.51,54.32,54.34,12490.5,47.9672,48.0025,47.8351,47.8527,12490.5
2022-06-17 11:50:00,54.33,54.37,54.22,54.23,43575.0,47.8439,47.8792,47.7471,47.7559,43575.0
2022-06-17 12:00:00,54.18,54.19,54.03,54.09,65065.5,47.7118,47.7207,47.5798,47.6326,65065.5
2022-06-17 12:10:00,54.11,54.48,54.1,54.27,15291.0,47.6502,47.976,47.6414,47.7911,15291.0
2022-06-17 12:20:00,54.29,54.31,54.15,54.19,40372.5,47.8087,47.8263,47.6854,47.7207,40372.5
2022-06-17 12:30:00,54.19,54.27,54.14,54.24,22582.5,47.7207,47.7911,47.6766,47.7647,22582.5
2022-06-17 12:40:00,54.25,54.3,54.14,54.27,29737.5,47.7735,47.8175,47.6766,47.7911,29737.5
2022-06-17 12:50:00,54.27,54.27,54.07,54.21,22663.5,47.7911,47.7911,47.615,47.7383,22663.5
2022-06-17 13:00:00,54.21,54.57,54.18,54.57,27316.5,47.7383,48.0553,47.7118,48.0553,27316.5
2022-06-17 13:10:00,54.56,54.79,54.56,54.66,15664.5,48.0465,48.249,48.0465,48.1345,15664.5
2022-06-17 13:20:00,54.63,54.69,54.59,54.61,16830.0,48.1081,48.161,48.0729,48.0905,16830.0
2022-06-17 13:30:00,54.61,54.65,54.53,54.61,15018.0,48.0905,48.1257,48.0201,48.0905,15018.0
2022-06-17 13:40:00,54.61,54.72,54.54,54.67,31075.5,48.0905,48.1874,48.0289,48.1433,31075.5
2022-06-17 13:50:00,54.72,54.89,54.7,54.81,12904.5,48.1874,48.3371,48.1698,48.2666,12904.5
2022-06-17 14:00:00,54.83,54.92,54.81,54.84,14871.0,48.2842,48.3635,48.2666,48.2931,14871.0
2022-06-17 14:10:00,54.85,54.91,54.81,54.88,13050.0,48.3019,48.3547,48.2666,48.3283,13050.0
2022-06-17 14:20:00,54.89,54.94,54.75,54.76,12715.5,48.3371,48.3811,48.2138,48.2226,12715.5
2022-06-17 14:30:00,54.75,54.87,54.64,54.87,16329.0,48.2138,48.3195,48.1169,48.3195,16329.0
2022-06-17 14:40:00,54.9,54.95,54.81,54.83,13948.5,48.3459,48.3899,48.2666,48.2842,13948.5
2022-06-17 14:50:00,54.81,54.84,54.73,54.77,28294.5,48.2666,48.2931,48.1962,48.2314,28294.5
2022-06-17 15:00:00,54.77,54.82,54.67,54.67,26367.0,48.2314,48.2754,48.1433,48.1433,26367.0
2022-06-17 15:10:00,54.67,54.67,54.5,54.62,25848.0,48.1433,48.1433,47.9936,48.0993,25848.0
2022-06-17 15:20:00,54.63,54.86,54.63,54.85,25683.0,48.1081,48.3107,48.1081,48.3019,25683.0
2022-06-17 15:30:00,54.85,54.86,54.73,54.83,28932.0,48.3019,48.3107,48.1962,48.2842,28932.0
2022-06-17 15:40:00,54.84,54.85,54.65,54.67,36633.0,48.2931,48.3019,48.1257,48.1433,36633.0
2022-06-17 15:50:00,54.65,54.83,54.53,54.61,207045.0,48.1257,48.2842,48.0201,48.0905,207045.0
2022-06-21 09:30:00,55.97,56.21,55.11,55.27,132885.0,49.2882,49.4995,48.5308,48.6717,132885.0
2022-06-21 09:40:00,55.31,55.44,55.16,55.39,15664.5,48.7069,48.8214,48.5749,48.7774,15664.5
2022-06-21 09:50:00,55.35,55.75,55.34,55.64,29181.0,48.7422,49.0944,48.7334,48.9975,29181.0
2022-06-21 10:00:00,55.65,55.84,55.61,55.74,36031.5,49.0064,49.1737,48.9711,49.0856,36031.5
2022-06-21 10:10:00,55.72,55.83,55.69,55.74,17536.5,49.068,49.1649,49.0416,49.0856,17536.5
2022-06-21 10:20:00,55.73,55.85,55.65,55.82,29217.0,49.0768,49.1825,49.0064,49.1561,29217.0
2022-06-21 10:30:00,55.84,55.91,55.75,55.89,23892.0,49.1737,49.2353,49.0944,49.2177,23892.0
2022-06-21 10:40:00,55.87,55.92,55.81,55.91,21948.0,49.2001,49.2441,49.1473,49.2353,21948.0
2022-06-21 10:50:00,55.91,55.97,55.85,55.95,13890.0,49.2353,49.2882,49.1825,49.2705,13890.0
2022-06-21 11:00:00,55.93,56.05,55.93,55.97,11655.0,49.2529,49.3586,49.2529,49.2882,11655.0
2022-06-21 11:10:00,55.97,55.97,55.82,55.82,9084.0,49.2882,49.2882,49.1561,49.1561,9084.0
2022-06-21 11:20:00,55.81,55.89,55.67,55.68,24997.5,49.1473,49.2177,49.024,49.0328,24997.5
2022-06-21 11:30:00,55.68,55.79,55.65,55.75,17572.5,49.0328,49.1296,49.0064,49.0944,17572.5
2022-06-21 11:40:00,55.75,55.94,55.75,55.94,13051.5,49.0944,49.2617,49.0944,49.2617,13051.5
2022-06-21 11:50:00,55.94,55.94,55.81,55.82,12147.0,49.2617,49.2617,49.1473,49.1561,12147.0
2022-06-21 12:00:00,55.83,55.88,55.77,55.83,14134.5,49.1649,49.2089,49.112,49.1649,14134.5
2022-06-21 12:10:00,55.86,55.88,55.78,55.81,18684.0,49.1913,49.2089,49.1208,49.1473,18684.0
2022-06-21 12:20:00,55.81,55.87,55.8,55.84,14287.5,49.1473,49.2001,49.1384,49.1737,14287.5
2022-06-21 12:30:00,55.84,55.93,55.83,55.91,92094.0,49.1737,49.2529,49.1649,49.2353,92094.0
2022-06-21 12:40:00,55.93,55.93,55.79,55.8,8953.5,49.2529,49.2529,49.1296,49.1384,8953.5
2022-06-21 12:50:00,55.81,55.91,55.75,55.91,27448.5,49.1473,49.2353,49.0944,49.2353,27448.5
2022-06-21 13:00:00,55.92,56.02,55.92,56.02,11913.0,49.2441,49.3322,49.2441,49.3322,11913.0
2022-06-21 13:10:00,56.01,56.13,56.01,56.09,13099.5,49.3234,49.4291,49.3234,49.3938,13099.5
2022-06-21 13:20:00,56.07,56.1,56.0,56.01,10122.0,49.3762,49.4026,49.3146,49.3234,10122.0
2022-06-21 13:30:00,56.01,56.11,56.01,56.01,12202.5,49.3234,49.4114,49.3234,49.3234,12202.5
2022-06-21 13:40:00,56.01,56.06,55.95,56.01,12003.0,49.3234,49.3674,49.2705,49.3234,12003.0
2022-06-21 13:50:00,56.01,56.01,55.92,55.93,8976.0,49.3234,49.3234,49.2441,49.2529,8976.0
2022-06-21 14:00:00,55.91,56.11,55.91,56.08,23188.5,49.2353,49.4114,49.2353,49.385,23188.5
2022-06-21 14:10:00,56.11,56.18,56.05,56.15,19612.5,49.4114,49.4731,49.3586,49.4467,19612.5
2022-06-21 14:20:00,56.14,56.18,56.09,56.18,18208.5,49.4379,49.4731,49.3938,49.4731,18208.5
2022-06-21 14:30:00,56.19,56.21,56.11,56.13,16308.0,49.4819,49.4995,49.4114,49.4291,16308.0
2022-06-21 14:40:00,56.09,56.27,56.09,56.19,20956.5,49.3938,49.5523,49.3938,49.4819,20956.5
2022-06-21 14:50:00,56.21,56.32,56.21,56.29,18075.0,49.4995,49.5964,49.4995,49.5699,18075.0
2022-06-21 15:00:00,56.29,56.41,56.29,56.4,19063.5,49.5699,49.6756,49.5699,49.6668,19063.5
2022-06-21 15:10:00,56.41,56.44,56.33,56.37,25570.5,49.6756,49.702,49.6052,49.6404,25570.5
2022-06-21 15:20:00,56.35,56.43,56.35,56.41,13686.0,49.6228,49.6932,49.6228,49.6756,13686.0
2022-06-21 15:30:00,56.42,56.43,56.33,56.34,23317.5,49.6844,49.6932,49.6052,49.614,23317.5
2022-06-21 15:40:00,56.32,56.43,56.29,56.42,30906.0,49.5964,49.6932,49.5699,49.6844,30906.0
2022-06-21 15:50:00,56.43,56.47,56.25,56.33,137772.0,49.6932,49.7285,49.5347,49.6052,137772.0
2022-06-22 09:30:00,55.65,56.0,55.54,55.81,40990.5,49.0064,49.3146,48.9095,49.1473,40990.5
2022-06-22 09:40:00,55.78,55.85,55.55,55.63,32208.0,49.1208,49.1825,48.9183,48.9887,32208.0
2022-06-22 09:50:00,55.63,55.84,55.5,55.54,25077.0,48.9887,49.1737,48.8743,48.9095,25077.0
2022-06-22 10:00:00,55.53,55.57,55.22,55.3,24880.5,48.9007,48.9359,48.6277,48.6981,24880.5
2022-06-22 10:10:00,55.31,55.76,55.31,55.76,30543.0,48.7069,49.1032,48.7069,49.1032,30543.0
2022-06-22 10:20:00,55.75,55.92,55.58,55.88,86149.5,49.0944,49.2441,48.9447,49.2089,86149.5
2022-06-22 10:30:00,55.9,56.1,55.9,56.1,14473.5,49.2265,49.4026,49.2265,49.4026,14473.5
2022-06-22 10:40:00,56.09,56.14,55.91,55.91,15780.0,49.3938,49.4379,49.2353,49.2353,15780.0
2022-06-22 10:50:00,55.92,55.95,55.79,55.83,9994.5,49.2441,49.2705,49.1296,49.1649,9994.5
2022-06-22 11:00:00,55.82,55.85,55.67,55.81,66729.0,49.1561,49.1825,49.024,49.1473,66729.0
2022-06-22 11:10:00,55.81,55.95,55.77,55.93,18346.5,49.1473,49.2705,49.112,49.2529,18346.5
2022-06-22 11:20:00,55.93,55.96,55.83,55.92,21432.0,49.2529,49.2793,49.1649,49.2441,21432.0
2022-06-22 11:30:00,55.93,56.06,55.91,55.99,23329.5,49.2529,49.3674,49.2353,49.3058,23329.5
2022-06-22 11:40:00,55.99,55.99,55.72,55.81,33168.0,49.3058,49.3058,49.068,49.1473,33168.0
2022-06-22 11:50:00,55.83,55.83,55.6,55.62,40069.5,49.1649,49.1649,48.9623,48.9799,40069.5
2022-06-22 12:00:00,55.63,55.71,55.5,55.58,9769.5,48.9887,49.0592,48.8743,48.9447,9769.5
2022-06-22 12:10:00,55.6,55.68,55.56,55.67,14581.5,48.9623,49.0328,48.9271,49.024,14581.5
2022-06-22 12:20:00,55.67,55.68,55.57,55.59,25197.0,49.024,49.0328,48.9359,48.9535,25197.0
2022-06-22 12:30:00,55.58,55.64,55.51,55.51,26650.5,48.9447,48.9975,48.8831,48.8831,26650.5
2022-06-22 12:40:00,55.51,55.6,55.51,55.58,20994.0,48.8831,48.9623,48.8831,48.9447,20994.0
2022-06-22 12:50:00,55.58,55.59,55.5,55.54,20140.5,48.9447,48.9535,48.8743,48.9095,20140.5
2022-06-22 13:00:00,55.55,55.55,55.43,55.52,21222.0,48.9183,48.9183,48.8126,48.8919,21222.0
2022-06-22 13:10:00,55.51,55.73,55.51,55.73,6420.0,48.8831,49.0768,48.8831,49.0768,6420.0
2022-06-22 13:20:00,55.75,55.83,55.75,55.8,14154.0,49.0944,49.1649,49.0944,49.1384,14154.0
2022-06-22 13:30:00,55.79,55.81,55.69,55.79,11913.0,49.1296,49.1473,49.0416,49.1296,11913.0
2022-06-22 13:40:00,55.79,55.84,55.77,55.84,14826.0,49.1296,49.1737,49.112,49.1737,14826.0
2022-06-22 13:50:00,55.83,55.83,55.73,55.76,14565.0,49.1649,49.1649,49.0768,49.1032,14565.0
2022-06-22 14:00:00,55.76,55.87,55.71,55.85,24700.5,49.1032,49.2001,49.0592,49.1825,24700.5
2022-06-22 14:10:00,55.83,55.86,55.75,55.81,11553.0,49.1649,49.1913,49.0944,49.1473,11553.0
2022-06-22 14:20:00,55.81,55.83,55.74,55.78,12585.0,49.1473,49.1649,49.0856,49.1208,12585.0
2022-06-22 14:30:00,55.77,55.89,55.77,55.89,10003.5,49.112,49.2177,49.112,49.2177,10003.5
2022-06-22 14:40:00,55.86,55.9,55.82,55.82,11203.5,49.1913,49.2265,49.1561,49.1561,11203.5
2022-06-22 14:50:00,55.81,55.95,55.81,55.9,12261.0,49.1473,49.2705,49.1473,49.2265,12261.0
2022-06-22 15:00:00,55.9,55.99,55.81,55.93,29596.5,49.2265,49.3058,49.1473,49.2529,29596.5
2022-06-22 15:10:00,55.92,55.97,55.9,55.93,20130.0,49.2441,49.2882,49.2265,49.2529,20130.0
2022-06-22 15:20:00,55.93,55.99,55.86,55.94,49030.5,49.2529,49.3058,49.1913,49.2617,49030.5
2022-06-22 15:30:00,55.94,56.01,55.82,55.82,40153.5,49.2617,49.3234,49.1561,49.1561,40153.5
2022-06-22 15:40:00,55.82,55.87,55.73,55.73,35559.0,49.1561,49.2001,49.0768,49.0768,35559.0
2022-06-22 15:50:00,55.71,55.89,55.69,55.71,120945.0,49.0592,49.2177,49.0416,49.0592,120945.0
2022-06-23 09:30:00,55.84,55.95,55.57,55.64,48255.0,49.1737,49.2705,48.9359,48.9975,48255.0
2022-06-23 09:40:00,55.73,56.08,55.73,55.99,18021.0,49.0768,49.385,49.0768,49.3058,18021.0
2022-06-23 09:50:00,55.95,56.06,55.51,55.76,26796.0,49.2705,49.3674,48.8831,49.1032,26796.0
2022-06-23 10:00:00,55.73,55.83,55.4,55.44,12829.5,49.0768,49.1649,48.7862,48.8214,12829.5
2022-06-23 10:10:00,55.44,55.48,55.2,55.21,31960.5,48.8214,48.8566,48.6101,48.6189,31960.5
2022-06-23 10:20:00,55.22,55.41,55.22,55.27,16942.5,48.6277,48.795,48.6277,48.6717,16942.5
2022-06-23 10:30:00,55.29,55.46,55.29,55.44,17550.0,48.6893,48.839,48.6893,48.8214,17550.0
2022-06-23 10:40:00,55.45,55.51,55.35,55.39,53053.5,48.8302,48.8831,48.7422,48.7774,53053.5
2022-06-23 10:50:00,55.39,55.39,55.23,55.33,15948.0,48.7774,48.7774,48.6365,48.7246,15948.0
2022-06-23 11:00:00,55.31,55.42,55.2,55.41,26854.5,48.7069,48.8038,48.6101,48.795,26854.5
2022-06-23 11:10:00,55.42,55.47,55.33,55.42,15399.0,48.8038,48.8478,48.7246,48.8038,15399.0
2022-06-23 11:20:00,55.43,55.45,55.26,55.31,26064.0,48.8126,48.8302,48.6629,48.7069,26064.0
2022-06-23 11:30:00,55.31,55.35,54.93,54.93,32365.5,48.7069,48.7422,48.3723,48.3723,32365.5
2022-06-23 11:40:00,54.94,55.04,54.94,54.99,21622.5,48.3811,48.4692,48.3811,48.4251,21622.5
2022-06-23 11:50:00,54.99,55.03,54.82,54.82,14412.0,48.4251,48.4604,48.2754,48.2754,14412.0
2022-06-23 12:00:00,54.82,54.85,54.61,54.67,18654.0,48.2754,48.3019,48.0905,48.1433,18654.0
2022-06-23 12:10:00,54.67,54.82,54.63,54.77,23046.0,48.1433,48.2754,48.1081,48.2314,23046.0
2022-06-23 12:20:00,54.77,54.78,54.51,54.54,31036.5,48.2314,48.2402,48.0025,48.0289,31036.5
2022-06-23 12:30:00,54.54,54.61,54.51,54.53,22345.5,48.0289,48.0905,48.0025,48.0201,22345.5
2022-06-23 12:40:00,54.53,54.61,54.45,54.57,107628.0,48.0201,48.0905,47.9496,48.0553,107628.0
2022-06-23 12:50:00,54.54,54.55,54.37,54.37,17044.5,48.0289,48.0377,47.8792,47.8792,17044.5
2022-06-23 13:00:00,54.37,54.48,54.32,54.46,28609.5,47.8792,47.976,47.8351,47.9584,28609.5
2022-06-23 13:10:00,54.45,54.51,54.36,54.36,24514.5,47.9496,48.0025,47.8704,47.8704,24514.5
2022-06-23 13:20:00,54.37,54.43,54.09,54.09,51843.0,47.8792,47.932,47.6326,47.6326,51843.0
2022-06-23 13:30:00,54.09,54.17,54.03,54.06,57580.5,47.6326,47.703,47.5798,47.6062,57580.5
2022-06-23 13:40:00,54.07,54.12,54.04,54.07,24423.0,47.615,47.659,47.5886,47.615,24423.0
2022-06-23 13:50:00,54.07,54.13,53.99,54.01,36444.0,47.615,47.6678,47.5445,47.5621,36444.0
2022-06-23 14:00:00,53.99,53.99,53.87,53.87,39417.0,47.5445,47.5445,47.4389,47.4389,39417.0
2022-06-23 14:10:00,53.87,53.99,53.86,53.96,25291.5,47.4389,47.5445,47.43,47.5181,25291.5
2022-06-23 14:20:00,53.95,54.07,53.91,54.07,28212.0,47.5093,47.615,47.4741,47.615,28212.0
2022-06-23 14:30:00,54.07,54.13,54.02,54.07,39139.5,47.615,47.6678,47.5709,47.615,39139.5
2022-06-23 14:40:00,54.07,54.08,53.94,53.97,31657.5,47.615,47.6238,47.5005,47.5269,31657.5
2022-06-23 14:50:00,53.97,53.97,53.86,53.95,40758.0,47.5269,47.5269,47.43,47.5093,40758.0
2022-06-23 15:00:00,53.96,54.11,53.93,54.07,30559.5,47.5181,47.6502,47.4917,47.615,30559.5
2022-06-23 15:10:00,54.09,54.27,54.07,54.27,40797.0,47.6326,47.7911,47.615,47.7911,40797.0
2022-06-23 15:20:00,54.28,54.47,54.25,54.39,41983.5,47.7999,47.9672,47.7735,47.8968,41983.5
2022-06-23 15:30:00,54.39,54.51,54.36,54.39,56392.5,47.8968,48.0025,47.8704,47.8968,56392.5
2022-06-23 15:40:00,54.39,54.55,54.37,54.55,95397.0,47.8968,48.0377,47.8792,48.0377,95397.0
2022-06-23 15:50:00,54.56,54.59,54.36,54.4,263337.0,48.0465,48.0729,47.8704,47.9056,263337.0
2022-06-24 09:30:00,54.79,55.18,54.69,54.91,37542.0,48.249,48.5925,48.161,48.3547,37542.0
2022-06-24 09:40:00,54.91,55.06,54.83,55.05,37066.5,48.3547,48.4868,48.2842,48.478,37066.5
2022-06-24 09:50:00,55.08,55.11,54.77,54.85,32989.5,48.5044,48.5308,48.2314,48.3019,32989.5
2022-06-24 10:00:00,54.88,55.46,54.85,55.29,99981.0,48.3283,48.839,48.3019,48.6893,99981.0
2022-06-24 10:10:00,55.32,55.6,55.21,55.59,31404.0,48.7158,48.9623,48.6189,48.9535,31404.0
2022-06-24 10:20:00,55.54,55.57,55.41,55.51,34033.5,48.9095,48.9359,48.795,48.8831,34033.5
2022-06-24 10:30:00,55.51,55.62,55.37,55.5,42501.0,48.8831,48.9799,48.7598,48.8743,42501.0
2022-06-24 10:40:00,55.49,55.69,55.45,55.69,20922.0,48.8655,49.0416,48.8302,49.0416,20922.0
2022-06-24 10:50:00,55.73,55.87,55.72,55.84,13993.5,49.0768,49.2001,49.068,49.1737,13993.5
2022-06-24 11:00:00,55.83,55.87,55.67,55.77,14971.5,49.1649,49.2001,49.024,49.112,14971.5
2022-06-24 11:10:00,55.77,55.78,55.69,55.73,29317.5,49.112,49.1208,49.0416,49.0768,29317.5
2022-06-24 11:20:00,55.74,56.02,55.74,55.97,61051.5,49.0856,49.3322,49.0856,49.2882,61051.5
2022-06-24 11:30:00,55.97,56.17,55.97,56.17,16533.0,49.2882,49.4643,49.2882,49.4643,16533.0
2022-06-24 11:40:00,56.15,56.22,56.13,56.17,15979.5,49.4467,49.5083,49.4291,49.4643,15979.5
2022-06-24 11:50:00,56.17,56.33,56.17,56.24,28191.0,49.4643,49.6052,49.4643,49.5259,28191.0
2022-06-24 12:00:00,56.25,56.35,56.23,56.26,26883.0,49.5347,49.6228,49.5171,49.5435,26883.0
2022-06-24 12:10:00,56.25,56.27,56.15,56.21,19596.0,49.5347,49.5523,49.4467,49.4995,19596.0
2022-06-24 12:20:00,56.21,56.21,56.06,56.06,25194.0,49.4995,49.4995,49.3674,49.3674,25194.0
2022-06-24 12:30:00,56.06,56.15,56.06,56.15,20178.0,49.3674,49.4467,49.3674,49.4467,20178.0
2022-06-24 12:40:00,56.13,56.19,56.11,56.15,21387.0,49.4291,49.4819,49.4114,49.4467,21387.0
2022-06-24 12:50:00,56.15,56.21,56.11,56.13,16081.5,49.4467,49.4995,49.4114,49.4291,16081.5
2022-06-24 13:00:00,56.13,56.23,56.12,56.21,20745.0,49.4291,49.5171,49.4202,49.4995,20745.0
2022-06-24 13:10:00,56.21,56.25,56.2,56.21,17224.5,49.4995,49.5347,49.4907,49.4995,17224.5
2022-06-24 13:20:00,56.2,56.21,56.15,56.19,16923.0,49.4907,49.4995,49.4467,49.4819,16923.0
2022-06-24 13:30:00,56.17,56.22,56.13,56.19,18504.0,49.4643,49.5083,49.4291,49.4819,18504.0
2022-06-24 13:40:00,56.19,56.25,56.17,56.19,23868.0,49.4819,49.5347,49.4643,49.4819,23868.0
2022-06-24 13:50:00,56.17,56.2,56.09,56.11,22294.5,49.4643,49.4907,49.3938,49.4114,22294.5
2022-06-24 14:00:00,56.11,56.11,55.99,56.01,17374.5,49.4114,49.4114,49.3058,49.3234,17374.5
2022-06-24 14:10:00,56.02,56.05,55.97,56.0,16062.0,49.3322,49.3586,49.2882,49.3146,16062.0
2022-06-24 14:20:00,55.99,55.99,55.89,55.99,16422.0,49.3058,49.3058,49.2177,49.3058,16422.0
2022-06-24 14:30:00,55.99,56.12,55.99,56.11,19555.5,49.3058,49.4202,49.3058,49.4114,19555.5
2022-06-24 14:40:00,56.09,56.17,56.09,56.12,27214.5,49.3938,49.4643,49.3938,49.4202,27214.5
2022-06-24 14:50:00,56.14,56.25,56.14,56.25,18655.5,49.4379,49.5347,49.4379,49.5347,18655.5
2022-06-24 15:00:00,56.25,56.26,56.19,56.2,16008.0,49.5347,49.5435,49.4819,49.4907,16008.0
2022-06-24 15:10:00,56.18,56.19,56.13,56.17,24928.5,49.4731,49.4819,49.4291,49.4643,24928.5
2022-06-24 15:20:00,56.19,56.21,56.15,56.2,28656.0,49.4819,49.4995,49.4467,49.4907,28656.0
2022-06-24 15:30:00,56.2,56.24,56.13,56.15,31714.5,49.4907,49.5259,49.4291,49.4467,31714.5
2022-06-24 15:40:00,56.15,56.22,56.15,56.19,69196.5,49.4467,49.5083,49.4467,49.4819,69196.5
2022-06-24 15:50:00,56.19,56.25,56.03,56.14,325390.5,49.4819,49.5347,49.341,49.4379,325390.5
2022-06-27 09:30:00,56.49,56.68,56.09,56.14,38878.5,49.7461,49.9134,49.3938,49.4379,38878.5
2022-06-27 09:40:00,56.09,56.22,55.91,56.01,14868.0,49.3938,49.5083,49.2353,49.3234,14868.0
2022-06-27 09:50:00,56.03,56.06,55.47,55.51,34644.0,49.341,49.3674,48.8478,48.8831,34644.0
2022-06-27 10:00:00,55.51,56.07,55.51,55.99,53499.0,48.8831,49.3762,48.8831,49.3058,53499.0
2022-06-27 10:10:00,56.0,56.0,55.8,55.91,16407.0,49.3146,49.3146,49.1384,49.2353,16407.0
2022-06-27 10:20:00,55.95,56.0,55.83,55.91,11536.5,49.2705,49.3146,49.1649,49.2353,11536.5
2022-06-27 10:30:00,55.87,55.93,55.75,55.81,13509.0,49.2001,49.2529,49.0944,49.1473,13509.0
2022-06-27 10:40:00,55.8,55.99,55.79,55.95,46189.5,49.1384,49.3058,49.1296,49.2705,46189.5
2022-06-27 10:50:00,55.97,56.11,55.91,55.92,16005.0,49.2882,49.4114,49.2353,49.2441,16005.0
2022-06-27 11:00:00,55.93,55.94,55.84,55.89,10858.5,49.2529,49.2617,49.1737,49.2177,10858.5
2022-06-27 11:10:00,55.87,55.99,55.84,55.95,21630.0,49.2001,49.3058,49.1737,49.2705,21630.0
2022-06-27 11:20:00,55.95,56.05,55.95,55.99,17094.0,49.2705,49.3586,49.2705,49.3058,17094.0
2022-06-27 11:30:00,55.98,56.05,55.92,55.93,13764.0,49.297,49.3586,49.2441,49.2529,13764.0
2022-06-27 11:40:00,55.91,56.03,55.91,55.94,15781.5,49.2353,49.341,49.2353,49.2617,15781.5
2022-06-27 11:50:00,55.95,55.99,55.91,55.96,22915.5,49.2705,49.3058,49.2353,49.2793,22915.5
2022-06-27 12:00:00,55.95,55.97,55.79,55.84,20221.5,49.2705,49.2882,49.1296,49.1737,20221.5
2022-06-27 12:10:00,55.82,55.92,55.79,55.91,40248.0,49.1561,49.2441,49.1296,49.2353,40248.0
2022-06-27 12:20:00,55.89,55.94,55.85,55.85,12966.0,49.2177,49.2617,49.1825,49.1825,12966.0
2022-06-27 12:30:00,55.86,55.87,55.78,55.85,6768.0,49.1913,49.2001,49.1208,49.1825,6768.0
2022-06-27 12:40:00,55.87,55.95,55.86,55.89,8736.0,49.2001,49.2705,49.1913,49.2177,8736.0
2022-06-27 12:50:00,55.9,55.94,55.9,55.94,7144.5,49.2265,49.2617,49.2265,49.2617,7144.5
2022-06-27 13:00:00,55.95,55.95,55.82,55.87,11793.0,49.2705,49.2705,49.1561,49.2001,11793.0
2022-06-27 13:10:00,55.87,55.95,55.86,55.91,8811.0,49.2001,49.2705,49.1913,49.2353,8811.0
2022-06-27 13:20:00,55.9,55.9,55.78,55.8,9007.5,49.2265,49.2265,49.1208,49.1384,9007.5
2022-06-27 13:30:00,55.77,55.84,55.77,55.81,14544.0,49.112,49.1737,49.112,49.1473,14544.0
2022-06-27 13:40:00,55.81,55.83,55.75,55.83,9957.0,49.1473,49.1649,49.0944,49.1649,9957.0
2022-06-27 13:50:00,55.83,55.89,55.82,55.86,9465.0,49.1649,49.2177,49.1561,49.1913,9465.0
2022-06-27 14:00:00,55.81,55.92,55.8,55.92,40603.5,49.1473,49.2441,49.1384,49.2441,40603.5
2022-06-27 14:10:00,55.93,55.95,55.85,55.95,15313.5,49.2529,49.2705,49.1825,49.2705,15313.5
2022-06-27 14:20:00,56.03,56.03,55.92,55.95,16434.0,49.341,49.341,49.2441,49.2705,16434.0
2022-06-27 14:30:00,55.96,56.03,55.93,55.99,17575.5,49.2793,49.341,49.2529,49.3058,17575.5
2022-06-27 14:40:00,55.97,55.99,55.92,55.97,32028.0,49.2882,49.3058,49.2441,49.2882,32028.0
2022-06-27 14:50:00,55.96,55.98,55.91,55.91,13810.5,49.2793,49.297,49.2353,49.2353,13810.5
2022-06-27 15:00:00,55.91,55.91,55.78,55.87,28123.5,49.2353,49.2353,49.1208,49.2001,28123.5
2022-06-27 15:10:00,55.85,55.99,55.85,55.97,15373.5,49.1825,49.3058,49.1825,49.2882,15373.5
2022-06-27 15:20:00,55.97,55.98,55.89,55.92,22360.5,49.2882,49.297,49.2177,49.2441,22360.5
2022-06-27 15:30:00,55.91,55.91,55.77,55.79,26893.5,49.2353,49.2353,49.112,49.1296,26893.5
2022-06-27 15:40:00,55.79,56.01,55.77,56.0,42550.5,49.1296,49.3234,49.112,49.3146,42550.5
2022-06-27 15:50:00,55.97,56.01,55.69,55.88,215251.5,49.2882,49.3234,49.0416,49.2089,215251.5
2022-06-28 09:30:00,56.03,56.7,56.03,56.65,63510.0,49.341,49.931,49.341,49.887,63510.0
2022-06-28 09:40:00,56.64,56.76,56.59,56.75,22344.0,49.8782,49.9838,49.8341,49.975,22344.0
2022-06-28 09:50:00,56.78,57.0,56.7,56.97,22725.0,50.0015,50.1952,49.931,50.1688,22725.0
2022-06-28 10:00:00,56.95,56.99,56.55,56.67,32952.0,50.1512,50.1864,49.7989,49.9046,32952.0
2022-06-28 10:10:00,56.69,56.73,56.58,56.68,20640.0,49.9222,49.9574,49.8253,49.9134,20640.0
2022-06-28 10:20:00,56.61,56.65,56.48,56.51,22864.5,49.8517,49.887,49.7373,49.7637,22864.5
2022-06-28 10:30:00,56.49,56.49,56.1,56.24,30753.0,49.7461,49.7461,49.4026,49.5259,30753.0
2022-06-28 10:40:00,56.25,56.28,56.01,56.16,25663.5,49.5347,49.5611,49.3234,49.4555,25663.5
2022-06-28 10:50:00,56.13,56.27,56.11,56.27,12205.5,49.4291,49.5523,49.4114,49.5523,12205.5
2022-06-28 11:00:00,56.24,56.37,56.21,56.33,11439.0,49.5259,49.6404,49.4995,49.6052,11439.0
2022-06-28 11:10:00,56.33,56.39,56.21,56.27,34381.5,49.6052,49.658,49.4995,49.5523,34381.5
2022-06-28 11:20:00,56.25,56.28,55.93,55.97,14649.0,49.5347,49.5611,49.2529,49.2882,14649.0
2022-06-28 11:30:00,55.93,56.02,55.82,55.87,20998.5,49.2529,49.3322,49.1561,49.2001,20998.5
2022-06-28 11:40:00,55.84,55.97,55.79,55.96,15508.5,49.1737,49.2882,49.1296,49.2793,15508.5
2022-06-28 11:50:00,55.94,55.95,55.79,55.84,9855.0,49.2617,49.2705,49.1296,49.1737,9855.0
2022-06-28 12:00:00,55.81,55.86,55.75,55.83,8884.5,49.1473,49.1913,49.0944,49.1649,8884.5
2022-06-28 12:10:00,55.82,55.87,55.74,55.83,17191.5,49.1561,49.2001,49.0856,49.1649,17191.5
2022-06-28 12:20:00,55.83,55.97,55.83,55.95,25620.0,49.1649,49.2882,49.1649,49.2705,25620.0
2022-06-28 12:30:00,55.94,55.96,55.85,55.89,15087.0,49.2617,49.2793,49.1825,49.2177,15087.0
2022-06-28 12:40:00,55.89,55.97,55.88,55.92,13165.5,49.2177,49.2882,49.2089,49.2441,13165.5
2022-06-28 12:50:00,55.91,55.91,55.85,55.89,17329.5,49.2353,49.2353,49.1825,49.2177,17329.5
2022-06-28 13:00:00,55.89,55.89,55.74,55.74,12535.5,49.2177,49.2177,49.0856,49.0856,12535.5
2022-06-28 13:10:00,55.77,55.81,55.71,55.8,13051.5,49.112,49.1473,49.0592,49.1384,13051.5
2022-06-28 13:20:00,55.79,55.89,55.75,55.87,17797.5,49.1296,49.2177,49.0944,49.2001,17797.5
2022-06-28 13:30:00,55.91,55.95,55.84,55.87,18654.0,49.2353,49.2705,49.1737,49.2001,18654.0
2022-06-28 13:40:00,55.87,55.97,55.85,55.91,13485.0,49.2001,49.2882,49.1825,49.2353,13485.0
2022-06-28 13:50:00,55.91,55.97,55.87,55.89,13776.0,49.2353,49.2882,49.2001,49.2177,13776.0
2022-06-28 14:00:00,55.89,55.98,55.82,55.82,14341.5,49.2177,49.297,49.1561,49.1561,14341.5
2022-06-28 14:10:00,55.83,55.84,55.62,55.62,8104.5,49.1649,49.1737,48.9799,48.9799,8104.5
2022-06-28 14:20:00,55.63,55.63,55.59,55.63,9969.0,48.9887,48.9887,48.9535,48.9887,9969.0
2022-06-28 14:30:00,55.59,55.59,55.47,55.49,13708.5,48.9535,48.9535,48.8478,48.8655,13708.5
2022-06-28 14:40:00,55.49,55.59,55.46,55.59,8386.5,48.8655,48.9535,48.839,48.9535,8386.5
2022-06-28 14:50:00,55.58,55.61,55.53,55.58,15720.0,48.9447,48.9711,48.9007,48.9447,15720.0
2022-06-28 15:00:00,55.57,55.59,55.43,55.47,14226.0,48.9359,48.9535,48.8126,48.8478,14226.0
2022-06-28 15:10:00,55.48,55.51,55.43,55.47,13831.5,48.8566,48.8831,48.8126,48.8478,13831.5
2022-06-28 15:20:00,55.47,55.56,55.42,55.55,24565.5,48.8478,48.9271,48.8038,48.9183,24565.5
2022-06-28 15:30:00,55.55,55.58,55.51,55.55,40539.0,48.9183,48.9447,48.8831,48.9183,40539.0
2022-06-28 15:40:00,55.55,55.58,55.46,55.49,49681.5,48.9183,48.9447,48.839,48.8655,49681.5
2022-06-28 15:50:00,55.49,55.56,55.43,55.47,169831.5,48.8655,48.9271,48.8126,48.8478,169831.5
2022-06-29 09:30:00,55.55,55.71,54.93,54.95,25737.0,48.9183,49.0592,48.3723,48.3899,25737.0
2022-06-29 09:40:00,54.88,55.08,54.84,55.05,19305.0,48.3283,48.5044,48.2931,48.478,19305.0
2022-06-29 09:50:00,55.17,55.19,54.95,54.95,7323.0,48.5837,48.6013,48.3899,48.3899,7323.0
2022-06-29 10:00:00,54.93,55.03,54.82,54.88,14134.5,48.3723,48.4604,48.2754,48.3283,14134.5
2022-06-29 10:10:00,54.84,54.95,54.78,54.9,24510.0,48.2931,48.3899,48.2402,48.3459,24510.0
2022-06-29 10:20:00,54.91,55.26,54.91,55.26,26911.5,48.3547,48.6629,48.3547,48.6629,26911.5
2022-06-29 10:30:00,55.26,55.41,55.18,55.28,31437.0,48.6629,48.795,48.5925,48.6805,31437.0
2022-06-29 10:40:00,55.24,55.4,55.23,55.28,29149.5,48.6453,48.7862,48.6365,48.6805,29149.5
2022-06-29 10:50:00,55.27,55.35,55.23,55.28,96276.0,48.6717,48.7422,48.6365,48.6805,96276.0
2022-06-29 11:00:00,55.25,55.37,55.22,55.33,31044.0,48.6541,48.7598,48.6277,48.7246,31044.0
2022-06-29 11:10:00,55.35,55.44,55.31,55.36,51481.5,48.7422,48.8214,48.7069,48.751,51481.5
2022-06-29 11:20:00,55.35,55.35,55.07,55.08,31896.0,48.7422,48.7422,48.4956,48.5044,31896.0
2022-06-29 11:30:00,55.08,55.22,55.07,55.17,24780.0,48.5044,48.6277,48.4956,48.5837,24780.0
2022-06-29 11:40:00,55.16,55.25,55.12,55.25,11400.0,48.5749,48.6541,48.5396,48.6541,11400.0
2022-06-29 11:50:00,55.21,55.25,55.05,55.13,14988.0,48.6189,48.6541,48.478,48.5484,14988.0
2022-06-29 12:00:00,55.14,55.15,55.07,55.11,9451.5,48.5572,48.566,48.4956,48.5308,9451.5
2022-06-29 12:10:00,55.11,55.17,55.07,55.16,15015.0,48.5308,48.5837,48.4956,48.5749,15015.0
2022-06-29 12:20:00,55.17,55.2,55.03,55.05,18334.5,48.5837,48.6101,48.4604,48.478,18334.5
2022-06-29 12:30:00,55.03,55.23,55.03,55.23,16918.5,48.4604,48.6365,48.4604,48.6365,16918.5
2022-06-29 12:40:00,55.25,55.25,55.17,55.21,7222.5,48.6541,48.6541,48.5837,48.6189,7222.5
2022-06-29 12:50:00,55.21,55.26,55.16,55.23,11500.5,48.6189,48.6629,48.5749,48.6365,11500.5
2022-06-29 13:00:00,55.22,55.25,55.16,55.24,12184.5,48.6277,48.6541,48.5749,48.6453,12184.5
2022-06-29 13:10:00,55.25,55.25,55.05,55.09,14925.0,48.6541,48.6541,48.478,48.5132,14925.0
2022-06-29 13:20:00,55.07,55.27,55.05,55.24,13840.5,48.4956,48.6717,48.478,48.6453,13840.5
2022-06-29 13:30:00,55.24,55.27,55.19,55.27,3985.5,48.6453,48.6717,48.6013,48.6717,3985.5
2022-06-29 13:40:00,55.29,55.35,55.25,55.34,9417.0,48.6893,48.7422,48.6541,48.7334,9417.0
2022-06-29 13:50:00,55.36,55.49,55.36,55.49,14736.0,48.751,48.8655,48.751,48.8655,14736.0
2022-06-29 14:00:00,55.49,55.59,55.48,55.53,18403.5,48.8655,48.9535,48.8566,48.9007,18403.5
2022-06-29 14:10:00,55.53,55.6,55.51,55.59,24225.0,48.9007,48.9623,48.8831,48.9535,24225.0
2022-06-29 14:20:00,55.6,55.61,55.49,55.58,14709.0,48.9623,48.9711,48.8655,48.9447,14709.0
2022-06-29 14:30:00,55.58,55.59,55.49,55.49,13581.0,48.9447,48.9535,48.8655,48.8655,13581.0
2022-06-29 14:40:00,55.49,55.49,55.41,55.44,13984.5,48.8655,48.8655,48.795,48.8214,13984.5
2022-06-29 14:50:00,55.43,55.5,55.42,55.49,29577.0,48.8126,48.8743,48.8038,48.8655,29577.0
2022-06-29 15:00:00,55.49,55.49,55.27,55.38,18060.0,48.8655,48.8655,48.6717,48.7686,18060.0
2022-06-29 15:10:00,55.36,55.41,55.27,55.35,13263.0,48.751,48.795,48.6717,48.7422,13263.0
2022-06-29 15:20:00,55.34,55.57,55.33,55.57,22356.0,48.7334,48.9359,48.7246,48.9359,22356.0
2022-06-29 15:30:00,55.57,55.57,55.41,55.46,56308.5,48.9359,48.9359,48.795,48.839,56308.5
2022-06-29 15:40:00,55.47,55.47,55.37,55.46,60441.0,48.8478,48.8478,48.7598,48.839,60441.0
2022-06-29 15:50:00,55.47,55.5,55.38,55.43,193293.0,48.8478,48.8743,48.7686,48.8126,193293.0
2022-06-30 09:30:00,54.79,54.87,54.55,54.6,40564.5,48.249,48.3195,48.0377,48.0817,40564.5
2022-06-30 09:40:00,54.6,54.62,54.29,54.43,19050.0,48.0817,48.0993,47.8087,47.932,19050.0
2022-06-30 09:50:00,54.48,54.51,54.2,54.31,59661.0,47.976,48.0025,47.7295,47.8263,59661.0
2022-06-30 10:00:00,54.28,54.61,54.23,54.61,21997.5,47.7999,48.0905,47.7559,48.0905,21997.5
2022-06-30 10:10:00,54.57,54.89,54.55,54.87,11842.5,48.0553,48.3371,48.0377,48.3195,11842.5
2022-06-30 10:20:00,54.85,54.94,54.8,54.85,8460.0,48.3019,48.3811,48.2578,48.3019,8460.0
2022-06-30 10:30:00,54.85,55.15,54.85,54.98,18876.0,48.3019,48.566,48.3019,48.4163,18876.0
2022-06-30 10:40:00,54.96,54.99,54.85,54.87,19756.5,48.3987,48.4251,48.3019,48.3195,19756.5
2022-06-30 10:50:00,54.89,55.01,54.82,54.91,31663.5,48.3371,48.4428,48.2754,48.3547,31663.5
2022-06-30 11:00:00,54.91,55.17,54.83,55.16,20262.0,48.3547,48.5837,48.2842,48.5749,20262.0
2022-06-30 11:10:00,55.16,55.21,55.11,55.11,10578.0,48.5749,48.6189,48.5308,48.5308,10578.0
2022-06-30 11:20:00,55.1,55.29,55.09,55.23,18063.0,48.522,48.6893,48.5132,48.6365,18063.0
2022-06-30 11:30:00,55.2,55.21,55.07,55.16,15466.5,48.6101,48.6189,48.4956,48.5749,15466.5
2022-06-30 11:40:00,55.18,55.23,55.13,55.17,9630.0,48.5925,48.6365,48.5484,48.5837,9630.0
2022-06-30 11:50:00,55.17,55.21,55.11,55.21,8554.5,48.5837,48.6189,48.5308,48.6189,8554.5
2022-06-30 12:00:00,55.23,55.29,55.15,55.16,11034.0,48.6365,48.6893,48.566,48.5749,11034.0
2022-06-30 12:10:00,55.17,55.34,55.15,55.31,9355.5,48.5837,48.7334,48.566,48.7069,9355.5
2022-06-30 12:20:00,55.28,55.56,55.28,55.53,14398.5,48.6805,48.9271,48.6805,48.9007,14398.5
2022-06-30 12:30:00,55.55,55.67,55.47,55.49,13174.5,48.9183,49.024,48.8478,48.8655,13174.5
2022-06-30 12:40:00,55.47,55.48,55.29,55.3,9537.0,48.8478,48.8566,48.6893,48.6981,9537.0
2022-06-30 12:50:00,55.31,55.39,55.27,55.27,16200.0,48.7069,48.7774,48.6717,48.6717,16200.0
2022-06-30 13:00:00,55.31,55.37,55.22,55.22,18805.5,48.7069,48.7598,48.6277,48.6277,18805.5
2022-06-30 13:10:00,55.23,55.23,55.09,55.13,14994.0,48.6365,48.6365,48.5132,48.5484,14994.0
2022-06-30 13:20:00,55.12,55.29,55.12,55.27,23865.0,48.5396,48.6893,48.5396,48.6717,23865.0
2022-06-30 13:30:00,55.25,55.31,55.24,55.27,14490.0,48.6541,48.7069,48.6453,48.6717,14490.0
2022-06-30 13:40:00,55.28,55.35,55.13,55.33,33147.0,48.6805,48.7422,48.5484,48.7246,33147.0
2022-06-30 13:50:00,55.33,55.38,55.21,55.28,71301.0,48.7246,48.7686,48.6189,48.6805,71301.0
2022-06-30 14:00:00,55.29,55.33,55.23,55.23,16933.5,48.6893,48.7246,48.6365,48.6365,16933.5
2022-06-30 14:10:00,55.23,55.29,55.15,55.25,14832.0,48.6365,48.6893,48.566,48.6541,14832.0
2022-06-30 14:20:00,55.27,55.29,55.11,55.26,20338.5,48.6717,48.6893,48.5308,48.6629,20338.5
2022-06-30 14:30:00,55.27,55.29,55.14,55.17,26247.0,48.6717,48.6893,48.5572,48.5837,26247.0
2022-06-30 14:40:00,55.15,55.16,54.98,55.05,15363.0,48.566,48.5749,48.4163,48.478,15363.0
2022-06-30 14:50:00,55.03,55.05,54.93,54.96,16861.5,48.4604,48.478,48.3723,48.3987,16861.5
2022-06-30 15:00:00,54.97,54.99,54.74,54.75,27459.0,48.4075,48.4251,48.205,48.2138,27459.0
2022-06-30 15:10:00,54.75,54.79,54.65,54.69,33001.5,48.2138,48.249,48.1257,48.161,33001.5
2022-06-30 15:20:00,54.69,54.85,54.69,54.85,37269.0,48.161,48.3019,48.161,48.3019,37269.0
2022-06-30 15:30:00,54.85,55.19,54.84,55.07,91348.5,48.3019,48.6013,48.2931,48.4956,91348.5
2022-06-30 15:40:00,55.06,55.11,54.94,54.97,70605.0,48.4868,48.5308,48.3811,48.4075,70605.0
2022-06-30 15:50:00,54.96,55.05,54.62,54.89,437757.0,48.3987,48.478,48.0993,48.3371,437757.0
2022-07-01 09:30:00,54.62,55.27,54.62,55.27,43393.5,48.0993,48.6717,48.0993,48.6717,43393.5
2022-07-01 09:40:00,55.3,55.61,55.26,55.49,9550.5,48.6981,48.9711,48.6629,48.8655,9550.5
2022-07-01 09:50:00,55.54,55.58,55.29,55.31,46866.0,48.9095,48.9447,48.6893,48.7069,46866.0
2022-07-01 10:00:00,55.35,55.42,54.96,54.98,17202.0,48.7422,48.8038,48.3987,48.4163,17202.0
2022-07-01 10:10:00,55.07,55.07,54.36,54.37,13744.5,48.4956,48.4956,47.8704,47.8792,13744.5
2022-07-01 10:20:00,54.37,54.47,54.29,54.47,17545.5,47.8792,47.9672,47.8087,47.9672,17545.5
2022-07-01 10:30:00,54.46,54.49,54.29,54.36,15345.0,47.9584,47.9848,47.8087,47.8704,15345.0
2022-07-01 10:40:00,54.35,54.54,54.25,54.41,14340.0,47.8616,48.0289,47.7735,47.9144,14340.0
2022-07-01 10:50:00,54.39,54.53,54.28,54.41,17167.5,47.8968,48.0201,47.7999,47.9144,17167.5
2022-07-01 11:00:00,54.39,54.59,54.35,54.59,9907.5,47.8968,48.0729,47.8616,48.0729,9907.5
2022-07-01 11:10:00,54.59,54.67,54.53,54.61,21187.5,48.0729,48.1433,48.0201,48.0905,21187.5
2022-07-01 11:20:00,54.61,54.73,54.55,54.58,32010.0,48.0905,48.1962,48.0377,48.0641,32010.0
2022-07-01 11:30:00,54.59,54.72,54.59,54.65,26100.0,48.0729,48.1874,48.0729,48.1257,26100.0
2022-07-01 11:40:00,54.66,54.71,54.6,54.67,12058.5,48.1345,48.1786,48.0817,48.1433,12058.5
2022-07-01 11:50:00,54.67,54.69,54.48,54.5,11745.0,48.1433,48.161,47.976,47.9936,11745.0
2022-07-01 12:00:00,54.5,54.63,54.47,54.61,14983.5,47.9936,48.1081,47.9672,48.0905,14983.5
2022-07-01 12:10:00,54.63,54.78,54.55,54.75,11571.0,48.1081,48.2402,48.0377,48.2138,11571.0
2022-07-01 12:20:00,54.74,54.85,54.73,54.81,9528.0,48.205,48.3019,48.1962,48.2666,9528.0
2022-07-01 12:30:00,54.81,54.89,54.71,54.72,14953.5,48.2666,48.3371,48.1786,48.1874,14953.5
2022-07-01 12:40:00,54.72,54.74,54.68,54.74,7185.0,48.1874,48.205,48.1522,48.205,7185.0
2022-07-01 12:50:00,54.75,54.85,54.68,54.68,7797.0,48.2138,48.3019,48.1522,48.1522,7797.0
2022-07-01 13:00:00,54.65,54.77,54.65,54.75,9262.5,48.1257,48.2314,48.1257,48.2138,9262.5
2022-07-01 13:10:00,54.73,54.85,54.72,54.84,11533.5,48.1962,48.3019,48.1874,48.2931,11533.5
2022-07-01 13:20:00,54.84,54.92,54.78,54.89,7150.5,48.2931,48.3635,48.2402,48.3371,7150.5
2022-07-01 13:30:00,54.9,54.95,54.83,54.89,11095.5,48.3459,48.3899,48.2842,48.3371,11095.5
2022-07-01 13:40:00,54.91,55.01,54.88,55.01,7657.5,48.3547,48.4428,48.3283,48.4428,7657.5
2022-07-01 13:50:00,55.0,55.03,54.97,55.01,10792.5,48.434,48.4604,48.4075,48.4428,10792.5
2022-07-01 14:00:00,54.99,55.03,54.92,54.92,12556.5,48.4251,48.4604,48.3635,48.3635,12556.5
2022-07-01 14:10:00,54.94,55.07,54.87,55.07,23760.0,48.3811,48.4956,48.3195,48.4956,23760.0
2022-07-01 14:20:00,55.07,55.16,55.01,55.01,24213.0,48.4956,48.5749,48.4428,48.4428,24213.0
2022-07-01 14:30:00,55.01,55.13,55.01,55.13,10723.5,48.4428,48.5484,48.4428,48.5484,10723.5
2022-07-01 14:40:00,55.11,55.16,55.06,55.14,13443.0,48.5308,48.5749,48.4868,48.5572,13443.0
2022-07-01 14:50:00,55.13,55.14,55.06,55.13,11712.0,48.5484,48.5572,48.4868,48.5484,11712.0
2022-07-01 15:00:00,55.13,55.15,54.99,55.09,14073.0,48.5484,48.566,48.4251,48.5132,14073.0
2022-07-01 15:10:00,55.09,55.2,55.07,55.13,43485.0,48.5132,48.6101,48.4956,48.5484,43485.0
2022-07-01 15:20:00,55.13,55.21,55.07,55.21,21963.0,48.5484,48.6189,48.4956,48.6189,21963.0
2022-07-01 15:30:00,55.21,55.37,55.2,55.37,24739.5,48.6189,48.7598,48.6101,48.7598,24739.5
2022-07-01 15:40:00,55.37,55.41,55.33,55.41,38667.0,48.7598,48.795,48.7246,48.795,38667.0
2022-07-01 15:50:00,55.41,55.43,55.17,55.25,137667.0,48.795,48.8126,48.5837,48.6541,137667.0
2022-07-05 09:30:00,54.13,54.61,53.72,53.72,93811.5,47.6678,48.0905,47.3068,47.3068,93811.5
2022-07-05 09:40:00,53.81,54.06,53.75,53.96,61278.0,47.386,47.6062,47.3332,47.5181,61278.0
2022-07-05 09:50:00,53.95,54.03,53.84,53.92,33030.0,47.5093,47.5798,47.4124,47.4829,33030.0
2022-07-05 10:00:00,53.89,53.89,53.6,53.71,16678.5,47.4565,47.4565,47.2011,47.298,16678.5
2022-07-05 10:10:00,53.7,53.82,53.67,53.82,28111.5,47.2892,47.3948,47.2627,47.3948,28111.5
2022-07-05 10:20:00,53.77,53.79,53.57,53.67,10845.0,47.3508,47.3684,47.1747,47.2627,10845.0
2022-07-05 10:30:00,53.64,53.89,53.57,53.85,19872.0,47.2363,47.4565,47.1747,47.4212,19872.0
2022-07-05 10:40:00,53.82,53.83,53.51,53.55,17667.0,47.3948,47.4036,47.1218,47.1571,17667.0
2022-07-05 10:50:00,53.55,53.65,53.47,53.61,21439.5,47.1571,47.2451,47.0866,47.2099,21439.5
2022-07-05 11:00:00,53.61,53.71,53.49,53.71,24046.5,47.2099,47.298,47.1042,47.298,24046.5
2022-07-05 11:10:00,53.7,53.75,53.54,53.61,18003.0,47.2892,47.3332,47.1483,47.2099,18003.0
2022-07-05 11:20:00,53.58,53.66,53.47,53.5,29968.5,47.1835,47.2539,47.0866,47.113,29968.5
2022-07-05 11:30:00,53.49,53.57,53.41,53.48,21423.0,47.1042,47.1747,47.0338,47.0954,21423.0
2022-07-05 11:40:00,53.5,53.65,53.47,53.56,10527.0,47.113,47.2451,47.0866,47.1659,10527.0
2022-07-05 11:50:00,53.57,53.59,53.51,53.53,14890.5,47.1747,47.1923,47.1218,47.1394,14890.5
2022-07-05 12:00:00,53.55,53.62,53.44,53.51,25801.5,47.1571,47.2187,47.0602,47.1218,25801.5
2022-07-05 12:10:00,53.51,53.59,53.38,53.42,16656.0,47.1218,47.1923,47.0074,47.0426,16656.0
2022-07-05 12:20:00,53.43,53.67,53.41,53.6,17073.0,47.0514,47.2627,47.0338,47.2011,17073.0
2022-07-05 12:30:00,53.59,53.6,53.49,53.55,19057.5,47.1923,47.2011,47.1042,47.1571,19057.5
2022-07-05 12:40:00,53.54,53.58,53.41,53.45,20290.5,47.1483,47.1835,47.0338,47.069,20290.5
2022-07-05 12:50:00,53.43,53.43,53.37,53.39,10752.0,47.0514,47.0514,46.9985,47.0162,10752.0
2022-07-05 13:00:00,53.37,53.48,53.35,53.46,27729.0,46.9985,47.0954,46.9809,47.0778,27729.0
2022-07-05 13:10:00,53.46,53.72,53.46,53.72,15718.5,47.0778,47.3068,47.0778,47.3068,15718.5
2022-07-05 13:20:00,53.69,53.76,53.61,53.61,17091.0,47.2803,47.342,47.2099,47.2099,17091.0
2022-07-05 13:30:00,53.63,53.77,53.59,53.69,16510.5,47.2275,47.3508,47.1923,47.2803,16510.5
2022-07-05 13:40:00,53.72,53.76,53.53,53.65,15675.0,47.3068,47.342,47.1394,47.2451,15675.0
2022-07-05 13:50:00,53.63,53.67,53.55,53.58,44667.0,47.2275,47.2627,47.1571,47.1835,44667.0
2022-07-05 14:00:00,53.6,53.69,53.53,53.68,22459.5,47.2011,47.2803,47.1394,47.2715,22459.5
2022-07-05 14:10:00,53.67,53.78,53.65,53.75,11388.0,47.2627,47.3596,47.2451,47.3332,11388.0
2022-07-05 14:20:00,53.75,54.0,53.73,54.0,52041.0,47.3332,47.5533,47.3156,47.5533,52041.0
2022-07-05 14:30:00,53.99,54.41,53.99,54.41,49444.5,47.5445,47.9144,47.5445,47.9144,49444.5
2022-07-05 14:40:00,54.41,54.51,54.39,54.47,55351.5,47.9144,48.0025,47.8968,47.9672,55351.5
2022-07-05 14:50:00,54.47,54.53,54.23,54.23,53278.5,47.9672,48.0201,47.7559,47.7559,53278.5
2022-07-05 15:00:00,54.25,54.38,54.17,54.38,22425.0,47.7735,47.888,47.703,47.888,22425.0
2022-07-05 15:10:00,54.39,54.42,54.31,54.34,32113.5,47.8968,47.9232,47.8263,47.8527,32113.5
2022-07-05 15:20:00,54.34,54.55,54.34,54.49,110182.5,47.8527,48.0377,47.8527,47.9848,110182.5
2022-07-05 15:30:00,54.51,54.53,54.39,54.41,48012.0,48.0025,48.0201,47.8968,47.9144,48012.0
2022-07-05 15:40:00,54.4,54.5,54.36,54.5,41340.0,47.9056,47.9936,47.8704,47.9936,41340.0
2022-07-05 15:50:00,54.48,54.62,54.41,54.55,235987.5,47.976,48.0993,47.9144,48.0377,235987.5
2022-07-06 09:30:00,54.57,54.71,54.31,54.33,46183.5,48.0553,48.1786,47.8263,47.8439,46183.5
2022-07-06 09:40:00,54.29,54.54,54.24,54.45,20698.5,47.8087,48.0289,47.7647,47.9496,20698.5
2022-07-06 09:50:00,54.43,54.53,53.95,53.95,26182.5,47.932,48.0201,47.5093,47.5093,26182.5
2022-07-06 10:00:00,54.02,54.08,53.93,53.99,15711.0,47.5709,47.6238,47.4917,47.5445,15711.0
2022-07-06 10:10:00,53.99,54.01,53.71,53.78,49821.0,47.5445,47.5621,47.298,47.3596,49821.0
2022-07-06 10:20:00,53.78,54.03,53.72,54.01,9288.0,47.3596,47.5798,47.3068,47.5621,9288.0
2022-07-06 10:30:00,54.03,54.1,53.88,53.88,10995.0,47.5798,47.6414,47.4477,47.4477,10995.0
2022-07-06 10:40:00,53.86,53.89,53.69,53.7,10980.0,47.43,47.4565,47.2803,47.2892,10980.0
2022-07-06 10:50:00,53.69,53.93,53.65,53.85,11952.0,47.2803,47.4917,47.2451,47.4212,11952.0
2022-07-06 11:00:00,53.86,53.89,53.67,53.73,16195.5,47.43,47.4565,47.2627,47.3156,16195.5
2022-07-06 11:10:00,53.75,53.87,53.73,53.81,11265.0,47.3332,47.4389,47.3156,47.386,11265.0
2022-07-06 11:20:00,53.79,53.84,53.73,53.73,13270.5,47.3684,47.4124,47.3156,47.3156,13270.5
2022-07-06 11:30:00,53.74,53.85,53.61,53.85,15841.5,47.3244,47.4212,47.2099,47.4212,15841.5
2022-07-06 11:40:00,53.8,53.87,53.7,53.84,17452.5,47.3772,47.4389,47.2892,47.4124,17452.5
2022-07-06 11:50:00,53.85,53.9,53.83,53.89,12429.0,47.4212,47.4653,47.4036,47.4565,12429.0
2022-07-06 12:00:00,53.88,53.89,53.69,53.76,12895.5,47.4477,47.4565,47.2803,47.342,12895.5
2022-07-06 12:10:00,53.76,53.83,53.75,53.77,8340.0,47.342,47.4036,47.3332,47.3508,8340.0
2022-07-06 12:20:00,53.79,53.82,53.77,53.81,9979.5,47.3684,47.3948,47.3508,47.386,9979.5
2022-07-06 12:30:00,53.8,53.89,53.77,53.85,19329.0,47.3772,47.4565,47.3508,47.4212,19329.0
2022-07-06 12:40:00,53.82,53.88,53.81,53.87,6951.0,47.3948,47.4477,47.386,47.4389,6951.0
2022-07-06 12:50:00,53.87,53.9,53.83,53.9,6685.5,47.4389,47.4653,47.4036,47.4653,6685.5
2022-07-06 13:00:00,53.94,54.09,53.92,54.06,8508.0,47.5005,47.6326,47.4829,47.6062,8508.0
2022-07-06 13:10:00,54.05,54.06,53.99,54.01,16036.5,47.5974,47.6062,47.5445,47.5621,16036.5
2022-07-06 13:20:00,54.01,54.03,53.95,53.99,7444.5,47.5621,47.5798,47.5093,47.5445,7444.5
2022-07-06 13:30:00,53.98,54.01,53.93,54.01,7512.0,47.5357,47.5621,47.4917,47.5621,7512.0
2022-07-06 13:40:00,54.01,54.05,53.98,54.05,7174.5,47.5621,47.5974,47.5357,47.5974,7174.5
2022-07-06 13:50:00,54.03,54.16,54.03,54.15,7870.5,47.5798,47.6942,47.5798,47.6854,7870.5
2022-07-06 14:00:00,54.13,54.31,54.03,54.21,21241.5,47.6678,47.8263,47.5798,47.7383,21241.5
2022-07-06 14:10:00,54.2,54.23,54.05,54.11,15016.5,47.7295,47.7559,47.5974,47.6502,15016.5
2022-07-06 14:20:00,54.11,54.39,54.11,54.39,15406.5,47.6502,47.8968,47.6502,47.8968,15406.5
2022-07-06 14:30:00,54.42,54.55,54.33,54.54,24216.0,47.9232,48.0377,47.8439,48.0289,24216.0
2022-07-06 14:40:00,54.55,54.7,54.49,54.49,67015.5,48.0377,48.1698,47.9848,47.9848,67015.5
2022-07-06 14:50:00,54.45,54.51,54.39,54.46,18115.5,47.9496,48.0025,47.8968,47.9584,18115.5
2022-07-06 15:00:00,54.46,54.46,54.34,54.39,10645.5,47.9584,47.9584,47.8527,47.8968,10645.5
2022-07-06 15:10:00,54.39,54.51,54.39,54.49,13365.0,47.8968,48.0025,47.8968,47.9848,13365.0
2022-07-06 15:20:00,54.47,54.57,54.47,54.53,20926.5,47.9672,48.0553,47.9672,48.0201,20926.5
2022-07-06 15:30:00,54.5,54.61,54.45,54.45,32130.0,47.9936,48.0905,47.9496,47.9496,32130.0
2022-07-06 15:40:00,54.45,54.46,54.26,54.27,46047.0,47.9496,47.9584,47.7823,47.7911,46047.0
2022-07-06 15:50:00,54.29,54.37,54.07,54.22,185667.0,47.8087,47.8792,47.615,47.7471,185667.0
2022-07-07 09:30:00,54.45,55.63,54.45,55.43,104569.5,47.9496,48.9887,47.9496,48.8126,104569.5
2022-07-07 09:40:00,55.38,55.49,55.33,55.49,26703.0,48.7686,48.8655,48.7246,48.8655,26703.0
2022-07-07 09:50:00,55.49,55.51,54.94,55.15,37593.0,48.8655,48.8831,48.3811,48.566,37593.0
2022-07-07 10:00:00,55.13,55.23,54.93,54.95,42255.0,48.5484,48.6365,48.3723,48.3899,42255.0
2022-07-07 10:10:00,54.95,55.0,54.55,54.64,44602.5,48.3899,48.434,48.0377,48.1169,44602.5
2022-07-07 10:20:00,54.6,54.91,54.56,54.9,41233.5,48.0817,48.3547,48.0465,48.3459,41233.5
2022-07-07 10:30:00,54.87,55.07,54.87,54.99,29166.0,48.3195,48.4956,48.3195,48.4251,29166.0
2022-07-07 10:40:00,54.97,54.97,54.65,54.81,18930.0,48.4075,48.4075,48.1257,48.2666,18930.0
2022-07-07 10:50:00,54.8,54.83,54.63,54.63,30220.5,48.2578,48.2842,48.1081,48.1081,30220.5
2022-07-07 11:00:00,54.63,54.77,54.59,54.67,18307.5,48.1081,48.2314,48.0729,48.1433,18307.5
2022-07-07 11:10:00,54.65,54.7,54.54,54.61,18723.0,48.1257,48.1698,48.0289,48.0905,18723.0
2022-07-07 11:20:00,54.58,54.69,54.55,54.57,24387.0,48.0641,48.161,48.0377,48.0553,24387.0
2022-07-07 11:30:00,54.55,54.61,54.49,54.61,24358.5,48.0377,48.0905,47.9848,48.0905,24358.5
2022-07-07 11:40:00,54.55,54.62,54.37,54.4,35803.5,48.0377,48.0993,47.8792,47.9056,35803.5
2022-07-07 11:50:00,54.4,54.52,54.33,54.51,36682.5,47.9056,48.0113,47.8439,48.0025,36682.5
2022-07-07 12:00:00,54.51,54.73,54.49,54.68,15465.0,48.0025,48.1962,47.9848,48.1522,15465.0
2022-07-07 12:10:00,54.68,54.87,54.67,54.83,38716.5,48.1522,48.3195,48.1433,48.2842,38716.5
2022-07-07 12:20:00,54.81,54.89,54.77,54.8,12835.5,48.2666,48.3371,48.2314,48.2578,12835.5
2022-07-07 12:30:00,54.77,54.8,54.73,54.73,9793.5,48.2314,48.2578,48.1962,48.1962,9793.5
2022-07-07 12:40:00,54.73,54.81,54.72,54.72,14800.5,48.1962,48.2666,48.1874,48.1874,14800.5
2022-07-07 12:50:00,54.69,54.72,54.64,54.68,11512.5,48.161,48.1874,48.1169,48.1522,11512.5
2022-07-07 13:00:00,54.68,54.71,54.61,54.67,11776.5,48.1522,48.1786,48.0905,48.1433,11776.5
2022-07-07 13:10:00,54.67,54.75,54.64,54.65,20881.5,48.1433,48.2138,48.1169,48.1257,20881.5
2022-07-07 13:20:00,54.65,54.67,54.59,54.63,17377.5,48.1257,48.1433,48.0729,48.1081,17377.5
2022-07-07 13:30:00,54.63,54.77,54.59,54.77,19153.5,48.1081,48.2314,48.0729,48.2314,19153.5
2022-07-07 13:40:00,54.75,54.83,54.73,54.75,13609.5,48.2138,48.2842,48.1962,48.2138,13609.5
2022-07-07 13:50:00,54.75,54.77,54.68,54.74,15985.5,48.2138,48.2314,48.1522,48.205,15985.5
2022-07-07 14:00:00,54.73,54.85,54.73,54.83,13815.0,48.1962,48.3019,48.1962,48.2842,13815.0
2022-07-07 14:10:00,54.83,54.86,54.78,54.85,13042.5,48.2842,48.3107,48.2402,48.3019,13042.5
2022-07-07 14:20:00,54.84,54.85,54.77,54.82,12246.0,48.2931,48.3019,48.2314,48.2754,12246.0
2022-07-07 14:30:00,54.81,54.82,54.69,54.79,12256.5,48.2666,48.2754,48.161,48.249,12256.5
2022-07-07 14:40:00,54.78,54.81,54.74,54.8,14286.0,48.2402,48.2666,48.205,48.2578,14286.0
2022-07-07 14:50:00,54.78,54.91,54.73,54.91,18781.5,48.2402,48.3547,48.1962,48.3547,18781.5
2022-07-07 15:00:00,54.91,55.01,54.89,54.97,21385.5,48.3547,48.4428,48.3371,48.4075,21385.5
2022-07-07 15:10:00,54.95,55.09,54.95,55.07,25264.5,48.3899,48.5132,48.3899,48.4956,25264.5
2022-07-07 15:20:00,55.06,55.07,54.97,54.99,39421.5,48.4868,48.4956,48.4075,48.4251,39421.5
2022-07-07 15:30:00,54.99,55.07,54.98,55.04,54414.0,48.4251,48.4956,48.4163,48.4692,54414.0
2022-07-07 15:40:00,55.03,55.07,54.99,54.99,33460.5,48.4604,48.4956,48.4251,48.4251,33460.5
2022-07-07 15:50:00,55.0,55.04,54.81,54.82,144244.5,48.434,48.4692,48.2666,48.2754,144244.5
2022-07-08 09:30:00,55.09,55.09,54.41,54.62,40047.0,48.5132,48.5132,47.9144,48.0993,40047.0
2022-07-08 09:40:00,54.61,54.79,54.41,54.43,21000.0,48.0905,48.249,47.9144,47.932,21000.0
2022-07-08 09:50:00,54.41,54.43,54.15,54.22,53673.0,47.9144,47.932,47.6854,47.7471,53673.0
2022-07-08 10:00:00,54.17,54.17,53.87,53.88,33064.5,47.703,47.703,47.4389,47.4477,33064.5
2022-07-08 10:10:00,53.86,53.87,53.67,53.73,39420.0,47.43,47.4389,47.2627,47.3156,39420.0
2022-07-08 10:20:00,53.71,53.89,53.61,53.83,47772.0,47.298,47.4565,47.2099,47.4036,47772.0
2022-07-08 10:30:00,53.82,54.2,53.81,54.06,50596.5,47.3948,47.7295,47.386,47.6062,50596.5
2022-07-08 10:40:00,54.06,54.21,54.0,54.13,21066.0,47.6062,47.7383,47.5533,47.6678,21066.0
2022-07-08 10:50:00,54.14,54.17,53.95,53.99,21711.0,47.6766,47.703,47.5093,47.5445,21711.0
2022-07-08 11:00:00,54.04,54.27,54.03,54.27,43104.0,47.5886,47.7911,47.5798,47.7911,43104.0
2022-07-08 11:10:00,54.31,54.43,54.26,54.27,17142.0,47.8263,47.932,47.7823,47.7911,17142.0
2022-07-08 11:20:00,54.27,54.35,54.21,54.32,17194.5,47.7911,47.8616,47.7383,47.8351,17194.5
2022-07-08 11:30:00,54.3,54.35,54.26,54.27,13387.5,47.8175,47.8616,47.7823,47.7911,13387.5
2022-07-08 11:40:00,54.27,54.28,54.07,54.09,11592.0,47.7911,47.7999,47.615,47.6326,11592.0
2022-07-08 11:50:00,54.06,54.19,54.04,54.17,14545.5,47.6062,47.7207,47.5886,47.703,14545.5
2022-07-08 12:00:00,54.16,54.17,54.02,54.03,14359.5,47.6942,47.703,47.5709,47.5798,14359.5
2022-07-08 12:10:00,54.03,54.03,53.96,54.0,11046.0,47.5798,47.5798,47.5181,47.5533,11046.0
2022-07-08 12:20:00,54.05,54.08,53.97,54.0,23212.5,47.5974,47.6238,47.5269,47.5533,23212.5
2022-07-08 12:30:00,54.0,54.03,53.91,53.93,29820.0,47.5533,47.5798,47.4741,47.4917,29820.0
2022-07-08 12:40:00,53.93,53.97,53.88,53.95,12027.0,47.4917,47.5269,47.4477,47.5093,12027.0
2022-07-08 12:50:00,53.97,53.97,53.83,53.86,23680.5,47.5269,47.5269,47.4036,47.43,23680.5
2022-07-08 13:00:00,53.87,53.98,53.84,53.98,14718.0,47.4389,47.5357,47.4124,47.5357,14718.0
2022-07-08 13:10:00,53.97,53.99,53.92,53.96,41716.5,47.5269,47.5445,47.4829,47.5181,41716.5
2022-07-08 13:20:00,53.92,54.03,53.92,54.01,14865.0,47.4829,47.5798,47.4829,47.5621,14865.0
2022-07-08 13:30:00,54.03,54.07,53.95,54.01,26200.5,47.5798,47.615,47.5093,47.5621,26200.5
2022-07-08 13:40:00,54.01,54.11,54.01,54.11,20607.0,47.5621,47.6502,47.5621,47.6502,20607.0
2022-07-08 13:50:00,54.1,54.12,54.05,54.09,17164.5,47.6414,47.659,47.5974,47.6326,17164.5
2022-07-08 14:00:00,54.11,54.26,54.11,54.26,10771.5,47.6502,47.7823,47.6502,47.7823,10771.5
2022-07-08 14:10:00,54.25,54.29,54.19,54.22,11221.5,47.7735,47.8087,47.7207,47.7471,11221.5
2022-07-08 14:20:00,54.22,54.38,54.22,54.37,20091.0,47.7471,47.888,47.7471,47.8792,20091.0
2022-07-08 14:30:00,54.39,54.43,54.34,54.43,16003.5,47.8968,47.932,47.8527,47.932,16003.5
2022-07-08 14:40:00,54.39,54.44,54.35,54.35,17592.0,47.8968,47.9408,47.8616,47.8616,17592.0
2022-07-08 14:50:00,54.36,54.37,54.23,54.31,29013.0,47.8704,47.8792,47.7559,47.8263,29013.0
2022-07-08 15:00:00,54.31,54.36,54.18,54.2,46828.5,47.8263,47.8704,47.7118,47.7295,46828.5
2022-07-08 15:10:00,54.21,54.28,54.18,54.19,40750.5,47.7383,47.7999,47.7118,47.7207,40750.5
2022-07-08 15:20:00,54.19,54.27,54.14,54.17,43326.0,47.7207,47.7911,47.6766,47.703,43326.0
2022-07-08 15:30:00,54.17,54.22,54.1,54.12,68761.5,47.703,47.7471,47.6414,47.659,68761.5
2022-07-08 15:40:00,54.11,54.16,54.1,54.13,60883.5,47.6502,47.6942,47.6414,47.6678,60883.5
2022-07-08 15:50:00,54.13,54.2,54.0,54.05,193188.0,47.6678,47.7295,47.5533,47.5974,193188.0
2022-07-11 09:30:00,53.04,53.51,52.83,53.0,174484.5,46.7079,47.1218,46.523,46.6727,174484.5
2022-07-11 09:40:00,52.99,52.99,52.77,52.87,47515.5,46.6639,46.6639,46.4702,46.5582,47515.5
2022-07-11 09:50:00,52.85,53.37,52.85,53.27,69156.0,46.5406,46.9985,46.5406,46.9105,69156.0
2022-07-11 10:00:00,53.27,53.5,53.21,53.3,48012.0,46.9105,47.113,46.8576,46.9369,48012.0
2022-07-11 10:10:00,53.33,53.4,53.13,53.13,32608.5,46.9633,47.025,46.7872,46.7872,32608.5
2022-07-11 10:20:00,53.13,53.19,53.08,53.15,28503.0,46.7872,46.84,46.7432,46.8048,28503.0
2022-07-11 10:30:00,53.15,53.27,53.15,53.22,47203.5,46.8048,46.9105,46.8048,46.8665,47203.5
2022-07-11 10:40:00,53.19,53.3,53.06,53.13,24432.0,46.84,46.9369,46.7256,46.7872,24432.0
2022-07-11 10:50:00,53.13,53.13,52.86,52.91,37824.0,46.7872,46.7872,46.5494,46.5935,37824.0
2022-07-11 11:00:00,52.9,53.11,52.88,53.08,24165.0,46.5847,46.7696,46.567,46.7432,24165.0
2022-07-11 11:10:00,53.07,53.23,53.06,53.14,28765.5,46.7344,46.8753,46.7256,46.796,28765.5
2022-07-11 11:20:00,53.13,53.21,53.06,53.13,29590.5,46.7872,46.8576,46.7256,46.7872,29590.5
2022-07-11 11:30:00,53.14,53.24,53.05,53.05,33847.5,46.796,46.8841,46.7167,46.7167,33847.5
2022-07-11 11:40:00,53.05,53.07,52.95,52.99,28218.0,46.7167,46.7344,46.6287,46.6639,28218.0
2022-07-11 11:50:00,52.99,53.05,52.95,53.03,31768.5,46.6639,46.7167,46.6287,46.6991,31768.5
2022-07-11 12:00:00,53.02,53.03,52.95,53.02,24976.5,46.6903,46.6991,46.6287,46.6903,24976.5
2022-07-11 12:10:00,53.01,53.15,52.99,53.12,28431.0,46.6815,46.8048,46.6639,46.7784,28431.0
2022-07-11 12:20:00,53.11,53.16,53.04,53.09,22791.0,46.7696,46.8136,46.7079,46.752,22791.0
2022-07-11 12:30:00,53.12,53.24,53.08,53.23,24321.0,46.7784,46.8841,46.7432,46.8753,24321.0
2022-07-11 12:40:00,53.22,53.31,53.19,53.27,28554.0,46.8665,46.9457,46.84,46.9105,28554.0
2022-07-11 12:50:00,53.26,53.31,53.21,53.31,21000.0,46.9017,46.9457,46.8576,46.9457,21000.0
2022-07-11 13:00:00,53.29,53.43,53.27,53.42,32167.5,46.9281,47.0514,46.9105,47.0426,32167.5
2022-07-11 13:10:00,53.41,53.47,53.37,53.47,22846.5,47.0338,47.0866,46.9985,47.0866,22846.5
2022-07-11 13:20:00,53.47,53.5,53.33,53.35,34183.5,47.0866,47.113,46.9633,46.9809,34183.5
2022-07-11 13:30:00,53.33,53.37,53.3,53.31,45937.5,46.9633,46.9985,46.9369,46.9457,45937.5
2022-07-11 13:40:00,53.31,53.34,53.17,53.19,31876.5,46.9457,46.9721,46.8224,46.84,31876.5
2022-07-11 13:50:00,53.18,53.34,53.15,53.27,29673.0,46.8312,46.9721,46.8048,46.9105,29673.0
2022-07-11 14:00:00,53.25,53.28,53.17,53.19,23866.5,46.8929,46.9193,46.8224,46.84,23866.5
2022-07-11 14:10:00,53.16,53.17,53.02,53.1,19819.5,46.8136,46.8224,46.6903,46.7608,19819.5
2022-07-11 14:20:00,53.11,53.12,53.02,53.03,16894.5,46.7696,46.7784,46.6903,46.6991,16894.5
2022-07-11 14:30:00,53.04,53.04,52.97,53.03,21564.0,46.7079,46.7079,46.6463,46.6991,21564.0
2022-07-11 14:40:00,53.03,53.09,52.99,53.01,20125.5,46.6991,46.752,46.6639,46.6815,20125.5
2022-07-11 14:50:00,52.99,52.99,52.89,52.89,30337.5,46.6639,46.6639,46.5759,46.5759,30337.5
2022-07-11 15:00:00,52.88,52.89,52.78,52.84,66936.0,46.567,46.5759,46.479,46.5318,66936.0
2022-07-11 15:10:00,52.85,52.89,52.82,52.84,39447.0,46.5406,46.5759,46.5142,46.5318,39447.0
2022-07-11 15:20:00,52.83,52.87,52.8,52.85,40591.5,46.523,46.5582,46.4966,46.5406,40591.5
2022-07-11 15:30:00,52.84,52.87,52.73,52.77,81087.0,46.5318,46.5582,46.435,46.4702,81087.0
2022-07-11 15:40:00,52.77,52.94,52.77,52.83,106344.0,46.4702,46.6199,46.4702,46.523,106344.0
2022-07-11 15:50:00,52.82,52.87,52.71,52.86,294162.0,46.5142,46.5582,46.4173,46.5494,294162.0
2022-07-12 09:30:00,52.89,53.36,52.75,53.18,56584.5,46.5759,46.9897,46.4526,46.8312,56584.5
2022-07-12 09:40:00,53.19,53.63,53.14,53.57,30109.5,46.84,47.2275,46.796,47.1747,30109.5
2022-07-12 09:50:00,53.57,53.8,53.57,53.68,30619.5,47.1747,47.3772,47.1747,47.2715,30619.5
2022-07-12 10:00:00,53.69,53.79,53.47,53.54,23877.0,47.2803,47.3684,47.0866,47.1483,23877.0
2022-07-12 10:10:00,53.5,53.7,53.46,53.69,26589.0,47.113,47.2892,47.0778,47.2803,26589.0
2022-07-12 10:20:00,53.71,53.73,53.54,53.57,19321.5,47.298,47.3156,47.1483,47.1747,19321.5
2022-07-12 10:30:00,53.61,53.83,53.55,53.73,21303.0,47.2099,47.4036,47.1571,47.3156,21303.0
2022-07-12 10:40:00,53.73,53.85,53.65,53.83,26470.5,47.3156,47.4212,47.2451,47.4036,26470.5
2022-07-12 10:50:00,53.79,53.99,53.78,53.99,33513.0,47.3684,47.5445,47.3596,47.5445,33513.0
2022-07-12 11:00:00,53.99,54.13,53.96,54.05,38124.0,47.5445,47.6678,47.5181,47.5974,38124.0
2022-07-12 11:10:00,54.08,54.19,54.05,54.11,22486.5,47.6238,47.7207,47.5974,47.6502,22486.5
2022-07-12 11:20:00,54.12,54.31,54.12,54.3,39334.5,47.659,47.8263,47.659,47.8175,39334.5
2022-07-12 11:30:00,54.31,54.33,54.17,54.29,40473.0,47.8263,47.8439,47.703,47.8087,40473.0
2022-07-12 11:40:00,54.26,54.33,54.24,54.29,26694.0,47.7823,47.8439,47.7647,47.8087,26694.0
2022-07-12 11:50:00,54.29,54.29,54.01,54.05,13969.5,47.8087,47.8087,47.5621,47.5974,13969.5
2022-07-12 12:00:00,54.07,54.09,53.93,54.0,17349.0,47.615,47.6326,47.4917,47.5533,17349.0
2022-07-12 12:10:00,53.97,54.07,53.95,53.99,16477.5,47.5269,47.615,47.5093,47.5445,16477.5
2022-07-12 12:20:00,54.01,54.2,54.01,54.2,14454.0,47.5621,47.7295,47.5621,47.7295,14454.0
2022-07-12 12:30:00,54.19,54.25,54.15,54.23,11926.5,47.7207,47.7735,47.6854,47.7559,11926.5
2022-07-12 12:40:00,54.22,54.26,54.13,54.17,11353.5,47.7471,47.7823,47.6678,47.703,11353.5
2022-07-12 12:50:00,54.16,54.17,54.04,54.08,17088.0,47.6942,47.703,47.5886,47.6238,17088.0
2022-07-12 13:00:00,54.09,54.12,53.94,54.03,15069.0,47.6326,47.659,47.5005,47.5798,15069.0
2022-07-12 13:10:00,54.01,54.01,53.89,53.89,18792.0,47.5621,47.5621,47.4565,47.4565,18792.0
2022-07-12 13:20:00,53.89,53.97,53.89,53.93,11322.0,47.4565,47.5269,47.4565,47.4917,11322.0
2022-07-12 13:30:00,53.95,54.03,53.95,54.01,11623.5,47.5093,47.5798,47.5093,47.5621,11623.5
2022-07-12 13:40:00,54.02,54.07,54.0,54.06,15585.0,47.5709,47.615,47.5533,47.6062,15585.0
2022-07-12 13:50:00,54.06,54.15,54.05,54.13,14317.5,47.6062,47.6854,47.5974,47.6678,14317.5
2022-07-12 14:00:00,54.15,54.19,54.08,54.11,14467.5,47.6854,47.7207,47.6238,47.6502,14467.5
2022-07-12 14:10:00,54.11,54.23,54.09,54.17,17047.5,47.6502,47.7559,47.6326,47.703,17047.5
2022-07-12 14:20:00,54.15,54.2,54.13,54.17,23556.0,47.6854,47.7295,47.6678,47.703,23556.0
2022-07-12 14:30:00,54.2,54.22,54.13,54.16,31363.5,47.7295,47.7471,47.6678,47.6942,31363.5
2022-07-12 14:40:00,54.15,54.19,54.13,54.16,18294.0,47.6854,47.7207,47.6678,47.6942,18294.0
2022-07-12 14:50:00,54.15,54.17,54.11,54.15,24394.5,47.6854,47.703,47.6502,47.6854,24394.5
2022-07-12 15:00:00,54.15,54.15,53.99,53.99,43066.5,47.6854,47.6854,47.5445,47.5445,43066.5
2022-07-12 15:10:00,53.99,54.03,53.91,53.95,26794.5,47.5445,47.5798,47.4741,47.5093,26794.5
2022-07-12 15:20:00,53.93,53.93,53.74,53.76,30307.5,47.4917,47.4917,47.3244,47.342,30307.5
2022-07-12 15:30:00,53.74,53.78,53.51,53.56,30400.5,47.3244,47.3596,47.1218,47.1659,30400.5
2022-07-12 15:40:00,53.57,53.59,53.49,53.55,48193.5,47.1747,47.1923,47.1042,47.1571,48193.5
2022-07-12 15:50:00,53.55,53.66,53.45,53.55,263109.0,47.1571,47.2539,47.069,47.1571,263109.0
2022-07-13 09:30:00,52.53,53.33,52.53,53.3,61776.0,46.2588,46.9633,46.2588,46.9369,61776.0
2022-07-13 09:40:00,53.3,53.67,53.3,53.67,76779.0,46.9369,47.2627,46.9369,47.2627,76779.0
2022-07-13 09:50:00,53.69,53.86,53.67,53.85,85020.0,47.2803,47.43,47.2627,47.4212,85020.0
2022-07-13 10:00:00,53.77,53.97,53.44,53.87,85300.5,47.3508,47.5269,47.0602,47.4389,85300.5
2022-07-13 10:10:00,53.86,53.95,53.57,53.57,67171.5,47.43,47.5093,47.1747,47.1747,67171.5
2022-07-13 10:20:00,53.55,53.6,53.33,53.56,26890.5,47.1571,47.2011,46.9633,47.1659,26890.5
2022-07-13 10:30:00,53.55,53.75,53.53,53.65,34704.0,47.1571,47.3332,47.1394,47.2451,34704.0
2022-07-13 10:40:00,53.67,53.89,53.67,53.71,57093.0,47.2627,47.4565,47.2627,47.298,57093.0
2022-07-13 10:50:00,53.69,54.06,53.68,53.88,137940.0,47.2803,47.6062,47.2715,47.4477,137940.0
2022-07-13 11:00:00,53.87,53.93,53.67,53.81,22561.5,47.4389,47.4917,47.2627,47.386,22561.5
2022-07-13 11:10:00,53.82,53.85,53.66,53.7,29362.5,47.3948,47.4212,47.2539,47.2892,29362.5
2022-07-13 11:20:00,53.71,53.81,53.55,53.58,24732.0,47.298,47.386,47.1571,47.1835,24732.0
2022-07-13 11:30:00,53.58,53.64,53.4,53.43,26800.5,47.1835,47.2363,47.025,47.0514,26800.5
2022-07-13 11:40:00,53.42,53.43,53.25,53.31,19053.0,47.0426,47.0514,46.8929,46.9457,19053.0
2022-07-13 11:50:00,53.33,53.4,53.07,53.07,21736.5,46.9633,47.025,46.7344,46.7344,21736.5
2022-07-13 12:00:00,53.07,53.25,53.05,53.23,25588.5,46.7344,46.8929,46.7167,46.8753,25588.5
2022-07-13 12:10:00,53.21,53.21,53.03,53.13,22323.0,46.8576,46.8576,46.6991,46.7872,22323.0
2022-07-13 12:20:00,53.13,53.22,53.03,53.18,23773.5,46.7872,46.8665,46.6991,46.8312,23773.5
2022-07-13 12:30:00,53.18,53.25,53.07,53.25,19401.0,46.8312,46.8929,46.7344,46.8929,19401.0
2022-07-13 12:40:00,53.24,53.24,53.05,53.1,31459.5,46.8841,46.8841,46.7167,46.7608,31459.5
2022-07-13 12:50:00,53.09,53.09,52.96,53.07,23242.5,46.752,46.752,46.6375,46.7344,23242.5
2022-07-13 13:00:00,53.06,53.25,53.04,53.17,24969.0,46.7256,46.8929,46.7079,46.8224,24969.0
2022-07-13 13:10:00,53.13,53.27,53.04,53.06,34186.5,46.7872,46.9105,46.7079,46.7256,34186.5
2022-07-13 13:20:00,53.08,53.13,53.03,53.07,29772.0,46.7432,46.7872,46.6991,46.7344,29772.0
2022-07-13 13:30:00,53.05,53.06,52.93,52.93,28086.0,46.7167,46.7256,46.6111,46.6111,28086.0
2022-07-13 13:40:00,52.93,53.1,52.93,53.07,21465.0,46.6111,46.7608,46.6111,46.7344,21465.0
2022-07-13 13:50:00,53.06,53.08,52.93,53.01,22140.0,46.7256,46.7432,46.6111,46.6815,22140.0
2022-07-13 14:00:00,52.99,52.99,52.69,52.75,38191.5,46.6639,46.6639,46.3997,46.4526,38191.5
2022-07-13 14:10:00,52.75,52.85,52.71,52.84,26307.0,46.4526,46.5406,46.4173,46.5318,26307.0
2022-07-13 14:20:00,52.83,53.02,52.79,53.01,26836.5,46.523,46.6903,46.4878,46.6815,26836.5
2022-07-13 14:30:00,53.03,53.16,52.99,53.13,20685.0,46.6991,46.8136,46.6639,46.7872,20685.0
2022-07-13 14:40:00,53.14,53.16,53.07,53.11,17122.5,46.796,46.8136,46.7344,46.7696,17122.5
2022-07-13 14:50:00,53.09,53.19,53.02,53.19,19510.5,46.752,46.84,46.6903,46.84,19510.5
2022-07-13 15:00:00,53.17,53.19,53.01,53.05,50038.5,46.8224,46.84,46.6815,46.7167,50038.5
2022-07-13 15:10:00,53.04,53.15,53.04,53.13,20871.0,46.7079,46.8048,46.7079,46.7872,20871.0
2022-07-13 15:20:00,53.14,53.17,53.07,53.11,30784.5,46.796,46.8224,46.7344,46.7696,30784.5
2022-07-13 15:30:00,53.11,53.14,52.97,53.09,40539.0,46.7696,46.796,46.6463,46.752,40539.0
2022-07-13 15:40:00,53.07,53.11,52.95,52.99,57070.5,46.7344,46.7696,46.6287,46.6639,57070.5
2022-07-13 15:50:00,52.97,53.05,52.86,52.87,262207.5,46.6463,46.7167,46.5494,46.5582,262207.5
2022-07-14 09:30:00,52.09,52.23,51.43,51.45,88176.0,45.8714,45.9946,45.2901,45.3078,88176.0
2022-07-14 09:40:00,51.48,51.76,51.33,51.72,60396.0,45.3342,45.5808,45.2021,45.5455,60396.0
2022-07-14 09:50:00,51.69,52.15,51.68,51.87,37500.0,45.5191,45.9242,45.5103,45.6776,37500.0
2022-07-14 10:00:00,51.83,52.1,51.74,52.04,45937.5,45.6424,45.8802,45.5631,45.8273,45937.5
2022-07-14 10:10:00,52.04,52.09,51.85,51.95,56097.0,45.8273,45.8714,45.66,45.7481,56097.0
2022-07-14 10:20:00,51.95,52.05,51.89,52.0,25410.0,45.7481,45.8361,45.6952,45.7921,25410.0
2022-07-14 10:30:00,52.02,52.09,51.88,52.03,33267.0,45.8097,45.8714,45.6864,45.8185,33267.0
2022-07-14 10:40:00,52.03,52.05,51.81,51.9,29877.0,45.8185,45.8361,45.6248,45.704,29877.0
2022-07-14 10:50:00,51.91,51.92,51.7,51.79,26110.5,45.7128,45.7217,45.5279,45.6072,26110.5
2022-07-14 11:00:00,51.81,51.94,51.76,51.87,32509.5,45.6248,45.7393,45.5808,45.6776,32509.5
2022-07-14 11:10:00,51.86,52.01,51.81,52.0,27354.0,45.6688,45.8009,45.6248,45.7921,27354.0
2022-07-14 11:20:00,51.99,52.01,51.85,51.85,25929.0,45.7833,45.8009,45.66,45.66,25929.0
2022-07-14 11:30:00,51.85,51.98,51.83,51.97,28612.5,45.66,45.7745,45.6424,45.7657,28612.5
2022-07-14 11:40:00,51.97,52.14,51.95,52.11,25491.0,45.7657,45.9154,45.7481,45.889,25491.0
2022-07-14 11:50:00,52.11,52.2,52.06,52.09,24766.5,45.889,45.9682,45.8449,45.8714,24766.5
2022-07-14 12:00:00,52.11,52.13,51.97,51.97,19897.5,45.889,45.9066,45.7657,45.7657,19897.5
2022-07-14 12:10:00,51.97,52.11,51.96,52.1,21081.0,45.7657,45.889,45.7569,45.8802,21081.0
2022-07-14 12:20:00,52.09,52.13,51.84,51.87,16425.0,45.8714,45.9066,45.6512,45.6776,16425.0
2022-07-14 12:30:00,51.86,51.95,51.81,51.86,23577.0,45.6688,45.7481,45.6248,45.6688,23577.0
2022-07-14 12:40:00,51.85,51.85,51.63,51.67,22293.0,45.66,45.66,45.4663,45.5015,22293.0
2022-07-14 12:50:00,51.66,51.76,51.66,51.75,18256.5,45.4927,45.5808,45.4927,45.5719,18256.5
2022-07-14 13:00:00,51.74,51.84,51.69,51.84,20752.5,45.5631,45.6512,45.5191,45.6512,20752.5
2022-07-14 13:10:00,51.83,52.04,51.79,52.0,24327.0,45.6424,45.8273,45.6072,45.7921,24327.0
2022-07-14 13:20:00,52.02,52.03,51.92,51.94,12289.5,45.8097,45.8185,45.7217,45.7393,12289.5
2022-07-14 13:30:00,51.87,51.92,51.77,51.89,16128.0,45.6776,45.7217,45.5896,45.6952,16128.0
2022-07-14 13:40:00,51.9,52.01,51.9,52.01,42922.5,45.704,45.8009,45.704,45.8009,42922.5
2022-07-14 13:50:00,51.99,52.08,51.91,52.05,25354.5,45.7833,45.8626,45.7128,45.8361,25354.5
2022-07-14 14:00:00,52.01,52.17,52.0,52.15,19957.5,45.8009,45.9418,45.7921,45.9242,19957.5
2022-07-14 14:10:00,52.15,52.33,52.11,52.33,20649.0,45.9242,46.0827,45.889,46.0827,20649.0
2022-07-14 14:20:00,52.33,52.51,52.33,52.43,22432.5,46.0827,46.2412,46.0827,46.1708,22432.5
2022-07-14 14:30:00,52.41,52.51,52.39,52.49,18853.5,46.1532,46.2412,46.1355,46.2236,18853.5
2022-07-14 14:40:00,52.49,52.52,52.37,52.49,17463.0,46.2236,46.25,46.1179,46.2236,17463.0
2022-07-14 14:50:00,52.51,52.59,52.45,52.56,30292.5,46.2412,46.3117,46.1884,46.2852,30292.5
2022-07-14 15:00:00,52.55,52.59,52.48,52.56,26077.5,46.2764,46.3117,46.2148,46.2852,26077.5
2022-07-14 15:10:00,52.55,52.66,52.54,52.64,40891.5,46.2764,46.3733,46.2676,46.3557,40891.5
2022-07-14 15:20:00,52.65,52.77,52.64,52.75,52377.0,46.3645,46.4702,46.3557,46.4526,52377.0
2022-07-14 15:30:00,52.75,52.79,52.65,52.71,73098.0,46.4526,46.4878,46.3645,46.4173,73098.0
2022-07-14 15:40:00,52.71,52.75,52.56,52.6,109201.5,46.4173,46.4526,46.2852,46.3205,109201.5
2022-07-14 15:50:00,52.61,52.77,52.61,52.72,282334.5,46.3293,46.4702,46.3293,46.4261,282334.5
2022-07-15 09:30:00,53.38,53.54,52.82,53.04,152577.0,47.0074,47.1483,46.5142,46.7079,152577.0
2022-07-15 09:40:00,53.02,53.13,52.89,52.98,33873.0,46.6903,46.7872,46.5759,46.6551,33873.0
2022-07-15 09:50:00,52.97,52.97,52.59,52.59,30651.0,46.6463,46.6463,46.3117,46.3117,30651.0
2022-07-15 10:00:00,52.67,53.05,52.67,52.97,26196.0,46.3821,46.7167,46.3821,46.6463,26196.0
2022-07-15 10:10:00,52.99,53.29,52.96,53.21,24771.0,46.6639,46.9281,46.6375,46.8576,24771.0
2022-07-15 10:20:00,53.21,53.41,53.16,53.41,34954.5,46.8576,47.0338,46.8136,47.0338,34954.5
2022-07-15 10:30:00,53.41,53.45,53.36,53.37,32856.0,47.0338,47.069,46.9897,46.9985,32856.0
2022-07-15 10:40:00,53.37,53.51,53.35,53.47,38245.5,46.9985,47.1218,46.9809,47.0866,38245.5
2022-07-15 10:50:00,53.49,53.56,53.46,53.54,30486.0,47.1042,47.1659,47.0778,47.1483,30486.0
2022-07-15 11:00:00,53.52,53.57,53.45,53.57,34372.5,47.1306,47.1747,47.069,47.1747,34372.5
2022-07-15 11:10:00,53.55,53.57,53.42,53.47,25896.0,47.1571,47.1747,47.0426,47.0866,25896.0
2022-07-15 11:20:00,53.48,53.53,53.45,53.48,25539.0,47.0954,47.1394,47.069,47.0954,25539.0
2022-07-15 11:30:00,53.49,53.55,53.46,53.49,22546.5,47.1042,47.1571,47.0778,47.1042,22546.5
2022-07-15 11:40:00,53.49,53.53,53.43,53.47,19933.5,47.1042,47.1394,47.0514,47.0866,19933.5
2022-07-15 11:50:00,53.45,53.51,53.27,53.28,25236.0,47.069,47.1218,46.9105,46.9193,25236.0
2022-07-15 12:00:00,53.27,53.32,53.2,53.23,14769.0,46.9105,46.9545,46.8488,46.8753,14769.0
2022-07-15 12:10:00,53.23,53.35,53.19,53.35,29646.0,46.8753,46.9809,46.84,46.9809,29646.0
2022-07-15 12:20:00,53.37,53.37,53.23,53.34,19558.5,46.9985,46.9985,46.8753,46.9721,19558.5
2022-07-15 12:30:00,53.35,53.39,53.31,53.35,16329.0,46.9809,47.0162,46.9457,46.9809,16329.0
2022-07-15 12:40:00,53.35,53.41,53.29,53.41,15561.0,46.9809,47.0338,46.9281,47.0338,15561.0
2022-07-15 12:50:00,53.41,53.43,53.37,53.43,18145.5,47.0338,47.0514,46.9985,47.0514,18145.5
2022-07-15 13:00:00,53.43,53.51,53.42,53.49,15348.0,47.0514,47.1218,47.0426,47.1042,15348.0
2022-07-15 13:10:00,53.48,53.57,53.48,53.57,17686.5,47.0954,47.1747,47.0954,47.1747,17686.5
2022-07-15 13:20:00,53.55,53.61,53.49,53.61,42877.5,47.1571,47.2099,47.1042,47.2099,42877.5
2022-07-15 13:30:00,53.61,53.63,53.57,53.59,19516.5,47.2099,47.2275,47.1747,47.1923,19516.5
2022-07-15 13:40:00,53.57,53.58,53.51,53.52,23709.0,47.1747,47.1835,47.1218,47.1306,23709.0
2022-07-15 13:50:00,53.53,53.55,53.43,53.48,22096.5,47.1394,47.1571,47.0514,47.0954,22096.5
2022-07-15 14:00:00,53.47,53.47,53.43,53.45,17703.0,47.0866,47.0866,47.0514,47.069,17703.0
2022-07-15 14:10:00,53.46,53.51,53.45,53.5,27126.0,47.0778,47.1218,47.069,47.113,27126.0
2022-07-15 14:20:00,53.5,53.51,53.42,53.47,25213.5,47.113,47.1218,47.0426,47.0866,25213.5
2022-07-15 14:30:00,53.46,53.47,53.39,53.45,15363.0,47.0778,47.0866,47.0162,47.069,15363.0
2022-07-15 14:40:00,53.45,53.5,53.44,53.47,18924.0,47.069,47.113,47.0602,47.0866,18924.0
2022-07-15 14:50:00,53.47,53.47,53.4,53.4,18442.5,47.0866,47.0866,47.025,47.025,18442.5
2022-07-15 15:00:00,53.4,53.42,53.31,53.31,24378.0,47.025,47.0426,46.9457,46.9457,24378.0
2022-07-15 15:10:00,53.31,53.31,53.2,53.2,39697.5,46.9457,46.9457,46.8488,46.8488,39697.5
2022-07-15 15:20:00,53.2,53.26,53.15,53.15,45544.5,46.8488,46.9017,46.8048,46.8048,45544.5
2022-07-15 15:30:00,53.15,53.15,52.98,53.02,106180.5,46.8048,46.8048,46.6551,46.6903,106180.5
2022-07-15 15:40:00,53.01,53.15,53.0,53.04,96418.5,46.6815,46.8048,46.6727,46.7079,96418.5
2022-07-15 15:50:00,53.05,53.41,53.05,53.36,701392.5,46.7167,47.0338,46.7167,46.9897,701392.5
2022-07-18 09:30:00,53.73,54.26,53.57,53.83,41007.0,47.3156,47.7823,47.1747,47.4036,41007.0
2022-07-18 09:40:00,53.77,54.04,53.69,53.69,12826.5,47.3508,47.5886,47.2803,47.2803,12826.5
2022-07-18 09:50:00,53.65,53.7,53.51,53.55,25483.5,47.2451,47.2892,47.1218,47.1571,25483.5
2022-07-18 10:00:00,53.59,53.69,53.47,53.59,26964.0,47.1923,47.2803,47.0866,47.1923,26964.0
2022-07-18 10:10:00,53.58,53.82,53.57,53.81,29670.0,47.1835,47.3948,47.1747,47.386,29670.0
2022-07-18 10:20:00,53.8,53.8,53.59,53.6,32059.5,47.3772,47.3772,47.1923,47.2011,32059.5
2022-07-18 10:30:00,53.61,53.75,53.61,53.72,68442.0,47.2099,47.3332,47.2099,47.3068,68442.0
2022-07-18 10:40:00,53.69,53.73,53.59,53.63,30552.0,47.2803,47.3156,47.1923,47.2275,30552.0
2022-07-18 10:50:00,53.61,53.63,53.42,53.51,27360.0,47.2099,47.2275,47.0426,47.1218,27360.0
2022-07-18 11:00:00,53.5,53.51,53.31,53.35,24975.0,47.113,47.1218,46.9457,46.9809,24975.0
2022-07-18 11:10:00,53.35,53.39,53.24,53.28,14845.5,46.9809,47.0162,46.8841,46.9193,14845.5
2022-07-18 11:20:00,53.32,53.37,53.25,53.31,23022.0,46.9545,46.9985,46.8929,46.9457,23022.0
2022-07-18 11:30:00,53.31,53.34,53.25,53.34,12685.5,46.9457,46.9721,46.8929,46.9721,12685.5
2022-07-18 11:40:00,53.33,53.44,53.33,53.41,26251.5,46.9633,47.0602,46.9633,47.0338,26251.5
2022-07-18 11:50:00,53.41,53.69,53.41,53.69,17365.5,47.0338,47.2803,47.0338,47.2803,17365.5
2022-07-18 12:00:00,53.67,53.69,53.59,53.65,20241.0,47.2627,47.2803,47.1923,47.2451,20241.0
2022-07-18 12:10:00,53.69,53.71,53.63,53.64,13107.0,47.2803,47.298,47.2275,47.2363,13107.0
2022-07-18 12:20:00,53.65,53.77,53.63,53.77,12078.0,47.2451,47.3508,47.2275,47.3508,12078.0
2022-07-18 12:30:00,53.77,53.79,53.72,53.77,14734.5,47.3508,47.3684,47.3068,47.3508,14734.5
2022-07-18 12:40:00,53.78,53.81,53.65,53.67,17754.0,47.3596,47.386,47.2451,47.2627,17754.0
2022-07-18 12:50:00,53.68,53.73,53.6,53.71,19657.5,47.2715,47.3156,47.2011,47.298,19657.5
2022-07-18 13:00:00,53.71,53.73,53.64,53.71,14676.0,47.298,47.3156,47.2363,47.298,14676.0
2022-07-18 13:10:00,53.71,53.77,53.68,53.68,18720.0,47.298,47.3508,47.2715,47.2715,18720.0
2022-07-18 13:20:00,53.69,53.83,53.69,53.79,21594.0,47.2803,47.4036,47.2803,47.3684,21594.0
2022-07-18 13:30:00,53.79,53.85,53.71,53.77,20916.0,47.3684,47.4212,47.298,47.3508,20916.0
2022-07-18 13:40:00,53.77,53.79,53.6,53.63,22699.5,47.3508,47.3684,47.2011,47.2275,22699.5
2022-07-18 13:50:00,53.64,53.69,53.54,53.55,17070.0,47.2363,47.2803,47.1483,47.1571,17070.0
2022-07-18 14:00:00,53.54,53.69,53.53,53.69,16963.5,47.1483,47.2803,47.1394,47.2803,16963.5
2022-07-18 14:10:00,53.68,53.7,53.62,53.65,19123.5,47.2715,47.2892,47.2187,47.2451,19123.5
2022-07-18 14:20:00,53.67,53.67,53.57,53.58,18427.5,47.2627,47.2627,47.1747,47.1835,18427.5
2022-07-18 14:30:00,53.59,53.71,53.57,53.71,13638.0,47.1923,47.298,47.1747,47.298,13638.0
2022-07-18 14:40:00,53.7,53.71,53.59,53.61,21330.0,47.2892,47.298,47.1923,47.2099,21330.0
2022-07-18 14:50:00,53.61,53.63,53.56,53.6,23311.5,47.2099,47.2275,47.1659,47.2011,23311.5
2022-07-18 15:00:00,53.59,53.68,53.57,53.68,24552.0,47.1923,47.2715,47.1747,47.2715,24552.0
2022-07-18 15:10:00,53.68,53.68,53.59,53.67,15928.5,47.2715,47.2715,47.1923,47.2627,15928.5
2022-07-18 15:20:00,53.67,53.67,53.55,53.58,26656.5,47.2627,47.2627,47.1571,47.1835,26656.5
2022-07-18 15:30:00,53.56,53.57,53.46,53.47,24210.0,47.1659,47.1747,47.0778,47.0866,24210.0
2022-07-18 15:40:00,53.47,53.49,53.29,53.31,39373.5,47.0866,47.1042,46.9281,46.9457,39373.5
2022-07-18 15:50:00,53.3,53.59,53.29,53.55,183199.5,46.9369,47.1923,46.9281,47.1571,183199.5
2022-07-19 09:30:00,54.12,55.01,54.12,54.95,147576.0,47.659,48.4428,47.659,48.3899,147576.0
2022-07-19 09:40:00,54.95,55.22,54.95,55.17,55746.0,48.3899,48.6277,48.3899,48.5837,55746.0
2022-07-19 09:50:00,55.17,55.24,54.99,55.21,39951.0,48.5837,48.6453,48.4251,48.6189,39951.0
2022-07-19 10:00:00,55.17,55.59,55.13,55.51,31581.0,48.5837,48.9535,48.5484,48.8831,31581.0
2022-07-19 10:10:00,55.51,55.7,55.51,55.65,68413.5,48.8831,49.0504,48.8831,49.0064,68413.5
2022-07-19 10:20:00,55.67,55.77,55.49,55.61,34032.0,49.024,49.112,48.8655,48.9711,34032.0
2022-07-19 10:30:00,55.63,55.66,55.42,55.63,49432.5,48.9887,49.0152,48.8038,48.9887,49432.5
2022-07-19 10:40:00,55.64,55.75,55.55,55.7,66264.0,48.9975,49.0944,48.9183,49.0504,66264.0
2022-07-19 10:50:00,55.68,55.86,55.64,55.64,68518.5,49.0328,49.1913,48.9975,48.9975,68518.5
2022-07-19 11:00:00,55.66,55.8,55.61,55.67,38038.5,49.0152,49.1384,48.9711,49.024,38038.5
2022-07-19 11:10:00,55.67,55.81,55.43,55.47,92547.0,49.024,49.1473,48.8126,48.8478,92547.0
2022-07-19 11:20:00,55.45,55.59,55.44,55.55,65982.0,48.8302,48.9535,48.8214,48.9183,65982.0
2022-07-19 11:30:00,55.56,55.73,55.55,55.58,22821.0,48.9271,49.0768,48.9183,48.9447,22821.0
2022-07-19 11:40:00,55.59,55.67,55.56,55.67,18880.5,48.9535,49.024,48.9271,49.024,18880.5
2022-07-19 11:50:00,55.64,55.7,55.61,55.67,14815.5,48.9975,49.0504,48.9711,49.024,14815.5
2022-07-19 12:00:00,55.66,55.73,55.47,55.5,71641.5,49.0152,49.0768,48.8478,48.8743,71641.5
2022-07-19 12:10:00,55.49,55.55,55.46,55.52,19839.0,48.8655,48.9183,48.839,48.8919,19839.0
2022-07-19 12:20:00,55.53,55.65,55.52,55.58,14682.0,48.9007,49.0064,48.8919,48.9447,14682.0
2022-07-19 12:30:00,55.6,55.7,55.6,55.65,14725.5,48.9623,49.0504,48.9623,49.0064,14725.5
2022-07-19 12:40:00,55.67,55.79,55.67,55.73,77194.5,49.024,49.1296,49.024,49.0768,77194.5
2022-07-19 12:50:00,55.73,55.75,55.68,55.72,12081.0,49.0768,49.0944,49.0328,49.068,12081.0
2022-07-19 13:00:00,55.72,55.74,55.53,55.56,15709.5,49.068,49.0856,48.9007,48.9271,15709.5
2022-07-19 13:10:00,55.56,55.61,55.5,55.5,13624.5,48.9271,48.9711,48.8743,48.8743,13624.5
2022-07-19 13:20:00,55.5,55.54,55.47,55.49,21649.5,48.8743,48.9095,48.8478,48.8655,21649.5
2022-07-19 13:30:00,55.5,55.54,55.43,55.5,20461.5,48.8743,48.9095,48.8126,48.8743,20461.5
2022-07-19 13:40:00,55.49,55.62,55.49,55.6,17008.5,48.8655,48.9799,48.8655,48.9623,17008.5
2022-07-19 13:50:00,55.63,55.69,55.63,55.69,11754.0,48.9887,49.0416,48.9887,49.0416,11754.0
2022-07-19 14:00:00,55.67,55.83,55.67,55.82,24546.0,49.024,49.1649,49.024,49.1561,24546.0
2022-07-19 14:10:00,55.81,55.81,55.69,55.75,19905.0,49.1473,49.1473,49.0416,49.0944,19905.0
2022-07-19 14:20:00,55.74,55.79,55.7,55.72,15976.5,49.0856,49.1296,49.0504,49.068,15976.5
2022-07-19 14:30:00,55.71,55.84,55.71,55.71,30669.0,49.0592,49.1737,49.0592,49.0592,30669.0
2022-07-19 14:40:00,55.71,55.87,55.69,55.83,35319.0,49.0592,49.2001,49.0416,49.1649,35319.0
2022-07-19 14:50:00,55.83,55.87,55.77,55.85,23092.5,49.1649,49.2001,49.112,49.1825,23092.5
2022-07-19 15:00:00,55.87,55.94,55.85,55.92,20266.5,49.2001,49.2617,49.1825,49.2441,20266.5
2022-07-19 15:10:00,55.94,56.05,55.9,55.92,38107.5,49.2617,49.3586,49.2265,49.2441,38107.5
2022-07-19 15:20:00,55.93,55.95,55.89,55.91,34284.0,49.2529,49.2705,49.2177,49.2353,34284.0
2022-07-19 15:30:00,55.91,55.98,55.89,55.98,45451.5,49.2353,49.297,49.2177,49.297,45451.5
2022-07-19 15:40:00,55.98,56.13,55.98,56.04,79627.5,49.297,49.4291,49.297,49.3498,79627.5
2022-07-19 15:50:00,56.04,56.15,55.96,56.03,315733.5,49.3498,49.4467,49.2793,49.341,315733.5
2022-07-20 09:30:00,55.49,55.79,55.43,55.57,45370.5,48.8655,49.1296,48.8126,48.9359,45370.5
2022-07-20 09:40:00,55.59,55.91,55.53,55.85,34374.0,48.9535,49.2353,48.9007,49.1825,34374.0
2022-07-20 09:50:00,55.87,56.22,55.84,56.02,46102.5,49.2001,49.5083,49.1737,49.3322,46102.5
2022-07-20 10:00:00,56.09,56.27,56.04,56.16,24961.5,49.3938,49.5523,49.3498,49.4555,24961.5
2022-07-20 10:10:00,56.19,56.19,55.94,55.97,26095.5,49.4819,49.4819,49.2617,49.2882,26095.5
2022-07-20 10:20:00,56.01,56.28,56.01,56.26,31983.0,49.3234,49.5611,49.3234,49.5435,31983.0
2022-07-20 10:30:00,56.23,56.51,56.21,56.43,24601.5,49.5171,49.7637,49.4995,49.6932,24601.5
2022-07-20 10:40:00,56.42,56.53,56.33,56.53,18339.0,49.6844,49.7813,49.6052,49.7813,18339.0
2022-07-20 10:50:00,56.46,56.56,56.42,56.53,14776.5,49.7197,49.8077,49.6844,49.7813,14776.5
2022-07-20 11:00:00,56.51,56.51,56.33,56.45,28357.5,49.7637,49.7637,49.6052,49.7108,28357.5
2022-07-20 11:10:00,56.47,56.53,56.43,56.49,21340.5,49.7285,49.7813,49.6932,49.7461,21340.5
2022-07-20 11:20:00,56.49,56.5,56.4,56.46,15114.0,49.7461,49.7549,49.6668,49.7197,15114.0
2022-07-20 11:30:00,56.47,56.59,56.43,56.49,25938.0,49.7285,49.8341,49.6932,49.7461,25938.0
2022-07-20 11:40:00,56.49,56.56,56.44,56.52,21450.0,49.7461,49.8077,49.702,49.7725,21450.0
2022-07-20 11:50:00,56.53,56.53,56.43,56.49,19102.5,49.7813,49.7813,49.6932,49.7461,19102.5
2022-07-20 12:00:00,56.47,56.59,56.36,56.59,57429.0,49.7285,49.8341,49.6316,49.8341,57429.0
2022-07-20 12:10:00,56.6,56.66,56.37,56.41,21552.0,49.8429,49.8958,49.6404,49.6756,21552.0
2022-07-20 12:20:00,56.41,56.43,56.26,56.29,15442.5,49.6756,49.6932,49.5435,49.5699,15442.5
2022-07-20 12:30:00,56.27,56.28,56.18,56.23,11853.0,49.5523,49.5611,49.4731,49.5171,11853.0
2022-07-20 12:40:00,56.21,56.25,56.03,56.09,14119.5,49.4995,49.5347,49.341,49.3938,14119.5
2022-07-20 12:50:00,56.11,56.17,56.1,56.17,9361.5,49.4114,49.4643,49.4026,49.4643,9361.5
2022-07-20 13:00:00,56.15,56.16,55.89,55.93,22693.5,49.4467,49.4555,49.2177,49.2529,22693.5
2022-07-20 13:10:00,55.93,55.95,55.83,55.94,27793.5,49.2529,49.2705,49.1649,49.2617,27793.5
2022-07-20 13:20:00,55.95,55.95,55.85,55.95,13660.5,49.2705,49.2705,49.1825,49.2705,13660.5
2022-07-20 13:30:00,55.96,56.11,55.9,56.1,24019.5,49.2793,49.4114,49.2265,49.4026,24019.5
2022-07-20 13:40:00,56.09,56.12,55.79,55.8,111846.0,49.3938,49.4202,49.1296,49.1384,111846.0
2022-07-20 13:50:00,55.81,55.83,55.65,55.77,14373.0,49.1473,49.1649,49.0064,49.112,14373.0
2022-07-20 14:00:00,55.77,55.83,55.73,55.81,21600.0,49.112,49.1649,49.0768,49.1473,21600.0
2022-07-20 14:10:00,55.81,55.88,55.75,55.87,17725.5,49.1473,49.2089,49.0944,49.2001,17725.5
2022-07-20 14:20:00,55.87,55.92,55.83,55.91,35809.5,49.2001,49.2441,49.1649,49.2353,35809.5
2022-07-20 14:30:00,55.91,55.99,55.86,55.99,22318.5,49.2353,49.3058,49.1913,49.3058,22318.5
2022-07-20 14:40:00,55.99,55.99,55.92,55.97,15739.5,49.3058,49.3058,49.2441,49.2882,15739.5
2022-07-20 14:50:00,55.95,56.09,55.93,56.07,64531.5,49.2705,49.3938,49.2529,49.3762,64531.5
2022-07-20 15:00:00,56.07,56.19,56.07,56.15,19147.5,49.3762,49.4819,49.3762,49.4467,19147.5
2022-07-20 15:10:00,56.15,56.27,56.15,56.23,24439.5,49.4467,49.5523,49.4467,49.5171,24439.5
2022-07-20 15:20:00,56.23,56.27,56.17,56.26,19404.0,49.5171,49.5523,49.4643,49.5435,19404.0
2022-07-20 15:30:00,56.27,56.27,56.1,56.19,35989.5,49.5523,49.5523,49.4026,49.4819,35989.5
2022-07-20 15:40:00,56.2,56.36,56.14,56.33,47697.0,49.4907,49.6316,49.4379,49.6052,47697.0
2022-07-20 15:50:00,56.32,56.37,56.21,56.23,160053.0,49.5964,49.6404,49.4995,49.5171,160053.0
2022-07-21 09:30:00,56.01,56.14,55.77,55.99,32661.0,49.3234,49.4379,49.112,49.3058,32661.0
2022-07-21 09:40:00,55.95,56.14,55.87,55.92,10402.5,49.2705,49.4379,49.2001,49.2441,10402.5
2022-07-21 09:50:00,56.06,56.7,56.04,56.51,41700.0,49.3674,49.931,49.3498,49.7637,41700.0
2022-07-21 10:00:00,56.54,56.6,56.21,56.24,28588.5,49.7901,49.8429,49.4995,49.5259,28588.5
2022-07-21 10:10:00,56.18,56.33,56.02,56.27,19318.5,49.4731,49.6052,49.3322,49.5523,19318.5
2022-07-21 10:20:00,56.31,56.35,55.97,55.97,9415.5,49.5876,49.6228,49.2882,49.2882,9415.5
2022-07-21 10:30:00,55.99,56.21,55.99,56.21,16354.5,49.3058,49.4995,49.3058,49.4995,16354.5
2022-07-21 10:40:00,56.21,56.23,56.13,56.18,16501.5,49.4995,49.5171,49.4291,49.4731,16501.5
2022-07-21 10:50:00,56.19,56.32,56.12,56.27,18340.5,49.4819,49.5964,49.4202,49.5523,18340.5
2022-07-21 11:00:00,56.27,56.28,56.01,56.07,13167.0,49.5523,49.5611,49.3234,49.3762,13167.0
2022-07-21 11:10:00,56.09,56.23,56.09,56.19,25684.5,49.3938,49.5171,49.3938,49.4819,25684.5
2022-07-21 11:20:00,56.17,56.18,56.08,56.13,18936.0,49.4643,49.4731,49.385,49.4291,18936.0
2022-07-21 11:30:00,56.13,56.28,56.09,56.23,7669.5,49.4291,49.5611,49.3938,49.5171,7669.5
2022-07-21 11:40:00,56.23,56.24,56.17,56.18,22239.0,49.5171,49.5259,49.4643,49.4731,22239.0
2022-07-21 11:50:00,56.18,56.25,56.17,56.17,7912.5,49.4731,49.5347,49.4643,49.4643,7912.5
2022-07-21 12:00:00,56.15,56.33,56.15,56.29,13800.0,49.4467,49.6052,49.4467,49.5699,13800.0
2022-07-21 12:10:00,56.32,56.35,56.27,56.34,13972.5,49.5964,49.6228,49.5523,49.614,13972.5
2022-07-21 12:20:00,56.33,56.4,56.27,56.4,11010.0,49.6052,49.6668,49.5523,49.6668,11010.0
2022-07-21 12:30:00,56.39,56.45,56.38,56.39,9199.5,49.658,49.7108,49.6492,49.658,9199.5
2022-07-21 12:40:00,56.39,56.39,56.33,56.35,7252.5,49.658,49.658,49.6052,49.6228,7252.5
2022-07-21 12:50:00,56.35,56.41,56.35,56.39,4200.0,49.6228,49.6756,49.6228,49.658,4200.0
2022-07-21 13:00:00,56.41,56.45,56.33,56.33,10365.0,49.6756,49.7108,49.6052,49.6052,10365.0
2022-07-21 13:10:00,56.32,56.36,56.27,56.31,16117.5,49.5964,49.6316,49.5523,49.5876,16117.5
2022-07-21 13:20:00,56.32,56.35,56.22,56.26,14452.5,49.5964,49.6228,49.5083,49.5435,14452.5
2022-07-21 13:30:00,56.25,56.28,56.15,56.25,15063.0,49.5347,49.5611,49.4467,49.5347,15063.0
2022-07-21 13:40:00,56.26,56.32,56.25,56.27,11650.5,49.5435,49.5964,49.5347,49.5523,11650.5
2022-07-21 13:50:00,56.25,56.25,56.17,56.23,11626.5,49.5347,49.5347,49.4643,49.5171,11626.5
2022-07-21 14:00:00,56.25,56.26,56.17,56.23,16116.0,49.5347,49.5435,49.4643,49.5171,16116.0
2022-07-21 14:10:00,56.23,56.26,56.19,56.23,14578.5,49.5171,49.5435,49.4819,49.5171,14578.5
2022-07-21 14:20:00,56.23,56.28,56.21,56.23,11515.5,49.5171,49.5611,49.4995,49.5171,11515.5
2022-07-21 14:30:00,56.21,56.21,56.13,56.17,15874.5,49.4995,49.4995,49.4291,49.4643,15874.5
2022-07-21 14:40:00,56.18,56.18,56.07,56.09,19563.0,49.4731,49.4731,49.3762,49.3938,19563.0
2022-07-21 14:50:00,56.11,56.15,56.07,56.09,17686.5,49.4114,49.4467,49.3762,49.3938,17686.5
2022-07-21 15:00:00,56.1,56.27,56.1,56.26,15601.5,49.4026,49.5523,49.4026,49.5435,15601.5
2022-07-21 15:10:00,56.26,56.27,56.21,56.27,17128.5,49.5435,49.5523,49.4995,49.5523,17128.5
2022-07-21 15:20:00,56.27,56.28,56.19,56.2,24354.0,49.5523,49.5611,49.4819,49.4907,24354.0
2022-07-21 15:30:00,56.2,56.25,56.13,56.15,33445.5,49.4907,49.5347,49.4291,49.4467,33445.5
2022-07-21 15:40:00,56.15,56.23,56.15,56.17,43437.0,49.4467,49.5171,49.4467,49.4643,43437.0
2022-07-21 15:50:00,56.19,56.37,56.18,56.33,123324.0,49.4819,49.6404,49.4731,49.6052,123324.0
2022-07-22 09:30:00,56.59,56.73,56.33,56.57,61033.5,49.8341,49.9574,49.6052,49.8165,61033.5
2022-07-22 09:40:00,56.66,56.66,56.21,56.49,14463.0,49.8958,49.8958,49.4995,49.7461,14463.0
2022-07-22 09:50:00,56.52,56.61,56.27,56.35,28095.0,49.7725,49.8517,49.5523,49.6228,28095.0
2022-07-22 10:00:00,56.39,56.67,56.39,56.55,25483.5,49.658,49.9046,49.658,49.7989,25483.5
2022-07-22 10:10:00,56.57,56.67,56.49,56.63,23262.0,49.8165,49.9046,49.7461,49.8694,23262.0
2022-07-22 10:20:00,56.63,56.79,56.63,56.73,16014.0,49.8694,50.0103,49.8694,49.9574,16014.0
2022-07-22 10:30:00,56.72,56.76,56.59,56.66,26547.0,49.9486,49.9838,49.8341,49.8958,26547.0
2022-07-22 10:40:00,56.66,56.76,56.63,56.71,9178.5,49.8958,49.9838,49.8694,49.9398,9178.5
2022-07-22 10:50:00,56.73,56.77,56.68,56.71,7668.0,49.9574,49.9926,49.9134,49.9398,7668.0
2022-07-22 11:00:00,56.7,56.75,56.59,56.75,16441.5,49.931,49.975,49.8341,49.975,16441.5
2022-07-22 11:10:00,56.77,56.8,56.66,56.69,18211.5,49.9926,50.0191,49.8958,49.9222,18211.5
2022-07-22 11:20:00,56.66,56.67,56.58,56.59,20002.5,49.8958,49.9046,49.8253,49.8341,20002.5
2022-07-22 11:30:00,56.57,56.63,56.53,56.63,30256.5,49.8165,49.8694,49.7813,49.8694,30256.5
2022-07-22 11:40:00,56.59,56.66,56.55,56.63,15070.5,49.8341,49.8958,49.7989,49.8694,15070.5
2022-07-22 11:50:00,56.63,56.68,56.61,56.65,11659.5,49.8694,49.9134,49.8517,49.887,11659.5
2022-07-22 12:00:00,56.65,56.71,56.59,56.6,13953.0,49.887,49.9398,49.8341,49.8429,13953.0
2022-07-22 12:10:00,56.6,56.63,56.53,56.63,11514.0,49.8429,49.8694,49.7813,49.8694,11514.0
2022-07-22 12:20:00,56.62,56.63,56.53,56.59,13723.5,49.8606,49.8694,49.7813,49.8341,13723.5
2022-07-22 12:30:00,56.59,56.68,56.57,56.59,12370.5,49.8341,49.9134,49.8165,49.8341,12370.5
2022-07-22 12:40:00,56.58,56.62,56.55,56.6,11674.5,49.8253,49.8606,49.7989,49.8429,11674.5
2022-07-22 12:50:00,56.59,56.59,56.51,56.52,6000.0,49.8341,49.8341,49.7637,49.7725,6000.0
2022-07-22 13:00:00,56.52,56.52,56.34,56.41,66612.0,49.7725,49.7725,49.614,49.6756,66612.0
2022-07-22 13:10:00,56.4,56.43,56.33,56.35,17026.5,49.6668,49.6932,49.6052,49.6228,17026.5
2022-07-22 13:20:00,56.35,56.37,56.31,56.36,8043.0,49.6228,49.6404,49.5876,49.6316,8043.0
2022-07-22 13:30:00,56.35,56.35,56.18,56.25,19869.0,49.6228,49.6228,49.4731,49.5347,19869.0
2022-07-22 13:40:00,56.28,56.41,56.21,56.34,59292.0,49.5611,49.6756,49.4995,49.614,59292.0
2022-07-22 13:50:00,56.33,56.39,56.31,56.34,17566.5,49.6052,49.658,49.5876,49.614,17566.5
2022-07-22 14:00:00,56.34,56.34,56.17,56.18,24124.5,49.614,49.614,49.4643,49.4731,24124.5
2022-07-22 14:10:00,56.17,56.29,56.15,56.29,16071.0,49.4643,49.5699,49.4467,49.5699,16071.0
2022-07-22 14:20:00,56.29,56.29,56.19,56.23,12690.0,49.5699,49.5699,49.4819,49.5171,12690.0
2022-07-22 14:30:00,56.22,56.33,56.2,56.28,23155.5,49.5083,49.6052,49.4907,49.5611,23155.5
2022-07-22 14:40:00,56.27,56.31,56.24,56.26,9108.0,49.5523,49.5876,49.5259,49.5435,9108.0
2022-07-22 14:50:00,56.28,56.34,56.25,56.29,12534.0,49.5611,49.614,49.5347,49.5699,12534.0
2022-07-22 15:00:00,56.27,56.33,56.26,56.29,14452.5,49.5523,49.6052,49.5435,49.5699,14452.5
2022-07-22 15:10:00,56.31,56.45,56.3,56.35,16986.0,49.5876,49.7108,49.5788,49.6228,16986.0
2022-07-22 15:20:00,56.37,56.45,56.35,56.45,23181.0,49.6404,49.7108,49.6228,49.7108,23181.0
2022-07-22 15:30:00,56.45,56.45,56.29,56.3,35394.0,49.7108,49.7108,49.5699,49.5788,35394.0
2022-07-22 15:40:00,56.3,56.36,56.28,56.33,49491.0,49.5788,49.6316,49.5611,49.6052,49491.0
2022-07-22 15:50:00,56.34,56.52,56.32,56.5,188197.5,49.614,49.7725,49.5964,49.7549,188197.5
2022-07-25 09:30:00,56.37,56.79,56.37,56.57,44170.5,49.6404,50.0103,49.6404,49.8165,44170.5
2022-07-25 09:40:00,56.59,56.85,56.59,56.74,24843.0,49.8341,50.0631,49.8341,49.9662,24843.0
2022-07-25 09:50:00,56.79,57.03,56.78,56.96,20137.5,50.0103,50.2216,50.0015,50.16,20137.5
2022-07-25 10:00:00,56.97,57.11,56.91,57.08,30846.0,50.1688,50.2921,50.1159,50.2656,30846.0
2022-07-25 10:10:00,57.1,57.28,57.04,57.23,38383.5,50.2832,50.4418,50.2304,50.3977,38383.5
2022-07-25 10:20:00,57.24,57.3,56.94,57.04,31047.0,50.4065,50.4594,50.1424,50.2304,31047.0
2022-07-25 10:30:00,57.01,57.01,56.85,56.96,16303.5,50.204,50.204,50.0631,50.16,16303.5
2022-07-25 10:40:00,56.93,57.23,56.89,57.13,22318.5,50.1335,50.3977,50.0983,50.3097,22318.5
2022-07-25 10:50:00,57.12,57.16,57.03,57.07,15405.0,50.3009,50.3361,50.2216,50.2568,15405.0
2022-07-25 11:00:00,57.05,57.15,57.05,57.11,18726.0,50.2392,50.3273,50.2392,50.2921,18726.0
2022-07-25 11:10:00,57.1,57.15,56.99,57.09,21180.0,50.2832,50.3273,50.1864,50.2744,21180.0
2022-07-25 11:20:00,57.13,57.21,57.03,57.21,18210.0,50.3097,50.3801,50.2216,50.3801,18210.0
2022-07-25 11:30:00,57.22,57.25,57.15,57.25,17544.0,50.3889,50.4153,50.3273,50.4153,17544.0
2022-07-25 11:40:00,57.25,57.33,57.23,57.28,23629.5,50.4153,50.4858,50.3977,50.4418,23629.5
2022-07-25 11:50:00,57.29,57.34,57.27,57.31,16302.0,50.4506,50.4946,50.433,50.4682,16302.0
2022-07-25 12:00:00,57.33,57.4,57.31,57.32,24682.5,50.4858,50.5474,50.4682,50.477,24682.5
2022-07-25 12:10:00,57.33,57.35,57.21,57.27,17364.0,50.4858,50.5034,50.3801,50.433,17364.0
2022-07-25 12:20:00,57.25,57.32,57.23,57.31,19468.5,50.4153,50.477,50.3977,50.4682,19468.5
2022-07-25 12:30:00,57.31,57.37,57.31,57.32,17994.0,50.4682,50.521,50.4682,50.477,17994.0
2022-07-25 12:40:00,57.33,57.41,57.31,57.35,19641.0,50.4858,50.5562,50.4682,50.5034,19641.0
2022-07-25 12:50:00,57.32,57.33,57.17,57.21,12921.0,50.477,50.4858,50.3449,50.3801,12921.0
2022-07-25 13:00:00,57.2,57.41,57.2,57.41,21088.5,50.3713,50.5562,50.3713,50.5562,21088.5
2022-07-25 13:10:00,57.42,57.5,57.4,57.46,65895.0,50.565,50.6355,50.5474,50.6003,65895.0
2022-07-25 13:20:00,57.45,57.49,57.32,57.32,20331.0,50.5915,50.6267,50.477,50.477,20331.0
2022-07-25 13:30:00,57.34,57.36,57.16,57.17,58972.5,50.4946,50.5122,50.3361,50.3449,58972.5
2022-07-25 13:40:00,57.16,57.26,57.16,57.2,29934.0,50.3361,50.4241,50.3361,50.3713,29934.0
2022-07-25 13:50:00,57.21,57.21,57.1,57.17,17298.0,50.3801,50.3801,50.2832,50.3449,17298.0
2022-07-25 14:00:00,57.17,57.19,57.09,57.17,27943.5,50.3449,50.3625,50.2744,50.3449,27943.5
2022-07-25 14:10:00,57.17,57.21,57.12,57.15,21597.0,50.3449,50.3801,50.3009,50.3273,21597.0
2022-07-25 14:20:00,57.14,57.17,57.07,57.15,40317.0,50.3185,50.3449,50.2568,50.3273,40317.0
2022-07-25 14:30:00,57.17,57.17,57.08,57.11,34659.0,50.3449,50.3449,50.2656,50.2921,34659.0
2022-07-25 14:40:00,57.13,57.21,57.11,57.14,24060.0,50.3097,50.3801,50.2921,50.3185,24060.0
2022-07-25 14:50:00,57.13,57.13,57.02,57.04,18124.5,50.3097,50.3097,50.2128,50.2304,18124.5
2022-07-25 15:00:00,57.03,57.07,56.98,57.06,32193.0,50.2216,50.2568,50.1776,50.248,32193.0
2022-07-25 15:10:00,57.07,57.14,57.01,57.11,30003.0,50.2568,50.3185,50.204,50.2921,30003.0
2022-07-25 15:20:00,57.1,57.19,57.09,57.13,40485.0,50.2832,50.3625,50.2744,50.3097,40485.0
2022-07-25 15:30:00,57.12,57.31,57.1,57.28,56182.5,50.3009,50.4682,50.2832,50.4418,56182.5
2022-07-25 15:40:00,57.28,57.34,57.18,57.23,85368.0,50.4418,50.4946,50.3537,50.3977,85368.0
2022-07-25 15:50:00,57.22,57.49,57.21,57.35,373827.0,50.3889,50.6267,50.3801,50.5034,373827.0
2022-07-26 09:30:00,58.33,58.54,57.17,57.79,141780.0,51.3664,51.5513,50.3449,50.8909,141780.0
2022-07-26 09:40:00,57.79,57.93,57.41,57.64,61440.0,50.8909,51.0142,50.5562,50.7588,61440.0
2022-07-26 09:50:00,57.59,57.85,57.35,57.55,55551.0,50.7148,50.9437,50.5034,50.6795,55551.0
2022-07-26 10:00:00,57.52,58.08,57.44,58.01,147951.0,50.6531,51.1463,50.5827,51.0846,147951.0
2022-07-26 10:10:00,58.01,58.17,57.81,58.11,102745.5,51.0846,51.2255,50.9085,51.1727,102745.5
2022-07-26 10:20:00,58.12,58.23,57.93,58.21,30448.5,51.1815,51.2783,51.0142,51.2607,30448.5
2022-07-26 10:30:00,58.23,58.28,57.98,58.23,39546.0,51.2783,51.3224,51.0582,51.2783,39546.0
2022-07-26 10:40:00,58.23,58.45,58.15,58.35,52506.0,51.2783,51.4721,51.2079,51.384,52506.0
2022-07-26 10:50:00,58.36,58.67,58.35,58.65,39859.5,51.3928,51.6658,51.384,51.6482,39859.5
2022-07-26 11:00:00,58.67,58.67,58.3,58.34,49290.0,51.6658,51.6658,51.34,51.3752,49290.0
2022-07-26 11:10:00,58.32,58.35,58.15,58.27,46081.5,51.3576,51.384,51.2079,51.3136,46081.5
2022-07-26 11:20:00,58.26,58.34,57.97,57.97,48493.5,51.3048,51.3752,51.0494,51.0494,48493.5
2022-07-26 11:30:00,57.96,57.97,57.63,57.71,102393.0,51.0406,51.0494,50.75,50.8204,102393.0
2022-07-26 11:40:00,57.7,57.71,57.28,57.28,58570.5,50.8116,50.8204,50.4418,50.4418,58570.5
2022-07-26 11:50:00,57.27,57.27,56.81,56.81,65451.0,50.433,50.433,50.0279,50.0279,65451.0
2022-07-26 12:00:00,56.85,57.21,56.27,56.77,433632.0,50.0631,50.3801,49.5523,49.9926,433632.0
2022-07-26 12:10:00,56.78,56.78,55.95,56.34,103608.0,50.0015,50.0015,49.2705,49.614,103608.0
2022-07-26 12:20:00,56.34,57.27,56.33,57.27,64822.5,49.614,50.433,49.6052,50.433,64822.5
2022-07-26 12:30:00,57.25,57.47,56.83,57.44,148414.5,50.4153,50.6091,50.0455,50.5827,148414.5
2022-07-26 12:40:00,57.45,57.89,57.19,57.45,102954.0,50.5915,50.9789,50.3625,50.5915,102954.0
2022-07-26 12:50:00,57.46,57.58,57.27,57.54,34873.5,50.6003,50.7059,50.433,50.6707,34873.5
2022-07-26 13:00:00,57.55,57.9,57.43,57.89,71605.5,50.6795,50.9877,50.5739,50.9789,71605.5
2022-07-26 13:10:00,57.9,57.95,57.68,57.83,59199.0,50.9877,51.0318,50.794,50.9261,59199.0
2022-07-26 13:20:00,57.81,58.0,57.79,57.98,24864.0,50.9085,51.0758,50.8909,51.0582,24864.0
2022-07-26 13:30:00,58.0,58.05,57.93,58.0,41100.0,51.0758,51.1198,51.0142,51.0758,41100.0
2022-07-26 13:40:00,58.0,58.11,57.93,58.02,60486.0,51.0758,51.1727,51.0142,51.0934,60486.0
2022-07-26 13:50:00,58.02,58.08,58.0,58.02,32910.0,51.0934,51.1463,51.0758,51.0934,32910.0
2022-07-26 14:00:00,58.01,58.19,57.94,57.95,48319.5,51.0846,51.2431,51.023,51.0318,48319.5
2022-07-26 14:10:00,57.96,58.03,57.92,57.94,31899.0,51.0406,51.1022,51.0054,51.023,31899.0
2022-07-26 14:20:00,57.94,57.97,57.73,57.74,42456.0,51.023,51.0494,50.838,50.8468,42456.0
2022-07-26 14:30:00,57.73,57.81,57.66,57.77,34182.0,50.838,50.9085,50.7764,50.8733,34182.0
2022-07-26 14:40:00,57.77,57.79,57.66,57.73,27553.5,50.8733,50.8909,50.7764,50.838,27553.5
2022-07-26 14:50:00,57.74,57.79,57.7,57.79,30925.5,50.8468,50.8909,50.8116,50.8909,30925.5
2022-07-26 15:00:00,57.78,57.79,57.66,57.67,37522.5,50.8821,50.8909,50.7764,50.7852,37522.5
2022-07-26 15:10:00,57.68,57.77,57.65,57.65,48630.0,50.794,50.8733,50.7676,50.7676,48630.0
2022-07-26 15:20:00,57.66,57.72,57.63,57.7,56763.0,50.7764,50.8292,50.75,50.8116,56763.0
2022-07-26 15:30:00,57.7,57.86,57.65,57.85,90888.0,50.8116,50.9525,50.7676,50.9437,90888.0
2022-07-26 15:40:00,57.86,57.93,57.83,57.92,95181.0,50.9525,51.0142,50.9261,51.0054,95181.0
2022-07-26 15:50:00,57.93,58.11,57.91,57.98,421222.5,51.0142,51.1727,50.9966,51.0582,421222.5
2022-07-27 09:30:00,58.23,58.55,57.91,58.31,89781.0,51.2783,51.5601,50.9966,51.3488,89781.0
2022-07-27 09:40:00,58.37,58.62,58.33,58.53,31902.0,51.4016,51.6218,51.3664,51.5425,31902.0
2022-07-27 09:50:00,58.53,58.59,58.02,58.02,33847.5,51.5425,51.5954,51.0934,51.0934,33847.5
2022-07-27 10:00:00,58.03,58.03,57.85,57.9,34204.5,51.1022,51.1022,50.9437,50.9877,34204.5
2022-07-27 10:10:00,57.94,58.16,57.9,58.16,31531.5,51.023,51.2167,50.9877,51.2167,31531.5
2022-07-27 10:20:00,58.11,58.29,58.05,58.25,19686.0,51.1727,51.3312,51.1198,51.296,19686.0
2022-07-27 10:30:00,58.24,58.44,58.19,58.41,23919.0,51.2872,51.4633,51.2431,51.4369,23919.0
2022-07-27 10:40:00,58.43,58.51,58.37,58.39,18747.0,51.4545,51.5249,51.4016,51.4192,18747.0
2022-07-27 10:50:00,58.43,58.43,58.31,58.43,16009.5,51.4545,51.4545,51.3488,51.4545,16009.5
2022-07-27 11:00:00,58.45,58.5,58.35,58.35,15202.5,51.4721,51.5161,51.384,51.384,15202.5
2022-07-27 11:10:00,58.34,58.44,58.33,58.41,18184.5,51.3752,51.4633,51.3664,51.4369,18184.5
2022-07-27 11:20:00,58.42,58.52,58.37,58.45,17607.0,51.4457,51.5337,51.4016,51.4721,17607.0
2022-07-27 11:30:00,58.47,58.56,58.43,58.49,13636.5,51.4897,51.569,51.4545,51.5073,13636.5
2022-07-27 11:40:00,58.49,58.55,58.44,58.52,22704.0,51.5073,51.5601,51.4633,51.5337,22704.0
2022-07-27 11:50:00,58.53,58.67,58.52,58.63,32650.5,51.5425,51.6658,51.5337,51.6306,32650.5
2022-07-27 12:00:00,58.61,58.67,58.55,58.57,23325.0,51.613,51.6658,51.5601,51.5778,23325.0
2022-07-27 12:10:00,58.59,58.63,58.55,58.6,17139.0,51.5954,51.6306,51.5601,51.6042,17139.0
2022-07-27 12:20:00,58.59,58.61,58.55,58.6,18402.0,51.5954,51.613,51.5601,51.6042,18402.0
2022-07-27 12:30:00,58.6,58.6,58.53,58.59,13705.5,51.6042,51.6042,51.5425,51.5954,13705.5
2022-07-27 12:40:00,58.59,58.69,58.59,58.61,54949.5,51.5954,51.6834,51.5954,51.613,54949.5
2022-07-27 12:50:00,58.63,58.64,58.52,58.53,17887.5,51.6306,51.6394,51.5337,51.5425,17887.5
2022-07-27 13:00:00,58.54,58.55,58.44,58.5,17181.0,51.5513,51.5601,51.4633,51.5161,17181.0
2022-07-27 13:10:00,58.5,58.52,58.43,58.43,20370.0,51.5161,51.5337,51.4545,51.4545,20370.0
2022-07-27 13:20:00,58.45,58.59,58.43,58.59,14859.0,51.4721,51.5954,51.4545,51.5954,14859.0
2022-07-27 13:30:00,58.55,58.6,58.49,58.53,22428.0,51.5601,51.6042,51.5073,51.5425,22428.0
2022-07-27 13:40:00,58.54,58.55,58.35,58.37,17025.0,51.5513,51.5601,51.384,51.4016,17025.0
2022-07-27 13:50:00,58.38,58.45,58.35,58.4,24301.5,51.4104,51.4721,51.384,51.4281,24301.5
2022-07-27 14:00:00,58.37,58.63,58.37,58.49,31422.0,51.4016,51.6306,51.4016,51.5073,31422.0
2022-07-27 14:10:00,58.46,58.58,58.43,58.49,42634.5,51.4809,51.5866,51.4545,51.5073,42634.5
2022-07-27 14:20:00,58.45,58.56,58.39,58.53,21561.0,51.4721,51.569,51.4192,51.5425,21561.0
2022-07-27 14:30:00,58.51,58.71,58.37,58.7,68854.5,51.5249,51.701,51.4016,51.6922,68854.5
2022-07-27 14:40:00,58.72,58.99,58.72,58.92,35854.5,51.7099,51.9476,51.7099,51.886,35854.5
2022-07-27 14:50:00,58.94,59.07,58.88,58.94,30342.0,51.9036,52.0181,51.8507,51.9036,30342.0
2022-07-27 15:00:00,58.99,59.15,58.94,59.13,48961.5,51.9476,52.0885,51.9036,52.0709,48961.5
2022-07-27 15:10:00,59.14,59.26,59.07,59.2,39955.5,52.0797,52.1854,52.0181,52.1325,39955.5
2022-07-27 15:20:00,59.2,59.4,59.17,59.4,39480.0,52.1325,52.3087,52.1061,52.3087,39480.0
2022-07-27 15:30:00,59.39,59.63,59.37,59.43,94003.5,52.2999,52.5112,52.2823,52.3351,94003.5
2022-07-27 15:40:00,59.43,59.57,59.41,59.49,79510.5,52.3351,52.4584,52.3175,52.3879,79510.5
2022-07-27 15:50:00,59.49,59.53,59.35,59.35,288324.0,52.3879,52.4232,52.2646,52.2646,288324.0
2022-07-28 09:30:00,59.47,59.81,59.47,59.73,39525.0,52.3703,52.6697,52.3703,52.5993,39525.0
2022-07-28 09:40:00,59.75,59.98,59.54,59.58,43915.5,52.6169,52.8194,52.432,52.4672,43915.5
2022-07-28 09:50:00,59.63,59.71,59.41,59.59,42942.0,52.5112,52.5817,52.3175,52.476,42942.0
2022-07-28 10:00:00,59.59,59.62,59.23,59.41,30913.5,52.476,52.5024,52.159,52.3175,30913.5
2022-07-28 10:10:00,59.41,59.59,59.37,59.52,35745.0,52.3175,52.476,52.2823,52.4143,35745.0
2022-07-28 10:20:00,59.49,59.61,59.45,59.57,22777.5,52.3879,52.4936,52.3527,52.4584,22777.5
2022-07-28 10:30:00,59.55,59.72,59.49,59.62,31273.5,52.4408,52.5905,52.3879,52.5024,31273.5
2022-07-28 10:40:00,59.62,59.71,59.56,59.69,38956.5,52.5024,52.5817,52.4496,52.564,38956.5
2022-07-28 10:50:00,59.68,59.68,59.51,59.61,28638.0,52.5552,52.5552,52.4055,52.4936,28638.0
2022-07-28 11:00:00,59.59,59.65,59.49,59.61,80797.5,52.476,52.5288,52.3879,52.4936,80797.5
2022-07-28 11:10:00,59.59,59.68,59.53,59.68,22789.5,52.476,52.5552,52.4232,52.5552,22789.5
2022-07-28 11:20:00,59.65,59.75,59.63,59.72,23527.5,52.5288,52.6169,52.5112,52.5905,23527.5
2022-07-28 11:30:00,59.69,59.76,59.65,59.76,8400.0,52.564,52.6257,52.5288,52.6257,8400.0
2022-07-28 11:40:00,59.72,59.93,59.72,59.91,11481.0,52.5905,52.7754,52.5905,52.7578,11481.0
2022-07-28 11:50:00,59.93,59.96,59.79,59.79,20085.0,52.7754,52.8018,52.6521,52.6521,20085.0
2022-07-28 12:00:00,59.8,59.85,59.76,59.8,8949.0,52.6609,52.7049,52.6257,52.6609,8949.0
2022-07-28 12:10:00,59.81,59.91,59.79,59.83,16207.5,52.6697,52.7578,52.6521,52.6873,16207.5
2022-07-28 12:20:00,59.8,59.97,59.76,59.84,24510.0,52.6609,52.8106,52.6257,52.6961,24510.0
2022-07-28 12:30:00,59.83,59.95,59.83,59.95,23754.0,52.6873,52.793,52.6873,52.793,23754.0
2022-07-28 12:40:00,59.93,59.96,59.73,59.74,18756.0,52.7754,52.8018,52.5993,52.6081,18756.0
2022-07-28 12:50:00,59.76,59.86,59.7,59.8,13669.5,52.6257,52.7138,52.5729,52.6609,13669.5
2022-07-28 13:00:00,59.8,59.81,59.71,59.76,14259.0,52.6609,52.6697,52.5817,52.6257,14259.0
2022-07-28 13:10:00,59.81,59.9,59.8,59.83,12556.5,52.6697,52.749,52.6609,52.6873,12556.5
2022-07-28 13:20:00,59.84,59.92,59.81,59.92,13431.0,52.6961,52.7666,52.6697,52.7666,13431.0
2022-07-28 13:30:00,59.89,59.99,59.89,59.95,14683.5,52.7402,52.8282,52.7402,52.793,14683.5
2022-07-28 13:40:00,59.97,60.07,59.94,60.07,37890.0,52.8106,52.8987,52.7842,52.8987,37890.0
2022-07-28 13:50:00,60.07,60.21,60.06,60.17,25722.0,52.8987,53.022,52.8899,52.9867,25722.0
2022-07-28 14:00:00,60.17,60.19,60.07,60.15,16180.5,52.9867,53.0044,52.8987,52.9691,16180.5
2022-07-28 14:10:00,60.15,60.18,60.12,60.14,16404.0,52.9691,52.9956,52.9427,52.9603,16404.0
2022-07-28 14:20:00,60.13,60.23,60.13,60.22,18258.0,52.9515,53.0396,52.9515,53.0308,18258.0
2022-07-28 14:30:00,60.23,60.23,60.17,60.21,16360.5,53.0396,53.0396,52.9867,53.022,16360.5
2022-07-28 14:40:00,60.2,60.23,60.13,60.15,20154.0,53.0132,53.0396,52.9515,52.9691,20154.0
2022-07-28 14:50:00,60.16,60.33,60.11,60.3,57597.0,52.9779,53.1276,52.9339,53.1012,57597.0
2022-07-28 15:00:00,60.3,60.43,60.28,60.35,18711.0,53.1012,53.2157,53.0836,53.1453,18711.0
2022-07-28 15:10:00,60.33,60.52,60.31,60.51,25959.0,53.1276,53.295,53.11,53.2862,25959.0
2022-07-28 15:20:00,60.53,60.58,60.49,60.51,47019.0,53.3038,53.3478,53.2685,53.2862,47019.0
2022-07-28 15:30:00,60.5,60.53,60.31,60.35,39949.5,53.2773,53.3038,53.11,53.1453,39949.5
2022-07-28 15:40:00,60.37,60.53,60.36,60.53,79062.0,53.1629,53.3038,53.1541,53.3038,79062.0
2022-07-28 15:50:00,60.51,60.68,60.47,60.67,309042.0,53.2862,53.4359,53.2509,53.4271,309042.0
2022-07-29 09:30:00,60.7,61.01,60.58,60.8,61845.0,53.4535,53.7265,53.3478,53.5415,61845.0
2022-07-29 09:40:00,60.85,60.85,60.39,60.42,36621.0,53.5856,53.5856,53.1805,53.2069,36621.0
2022-07-29 09:50:00,60.43,60.74,60.42,60.65,89493.0,53.2157,53.4887,53.2069,53.4094,89493.0
2022-07-29 10:00:00,60.61,60.61,60.19,60.24,32370.0,53.3742,53.3742,53.0044,53.0484,32370.0
2022-07-29 10:10:00,60.24,60.39,60.15,60.17,26131.5,53.0484,53.1805,52.9691,52.9867,26131.5
2022-07-29 10:20:00,60.18,60.3,60.12,60.23,45382.5,52.9956,53.1012,52.9427,53.0396,45382.5
2022-07-29 10:30:00,60.25,60.65,60.23,60.58,20592.0,53.0572,53.4094,53.0396,53.3478,20592.0
2022-07-29 10:40:00,60.57,60.73,60.57,60.65,17880.0,53.339,53.4799,53.339,53.4094,17880.0
2022-07-29 10:50:00,60.65,60.72,60.37,60.37,151666.5,53.4094,53.4711,53.1629,53.1629,151666.5
2022-07-29 11:00:00,60.37,60.48,60.29,60.33,27046.5,53.1629,53.2597,53.0924,53.1276,27046.5
2022-07-29 11:10:00,60.33,60.35,60.25,60.31,28245.0,53.1276,53.1453,53.0572,53.11,28245.0
2022-07-29 11:20:00,60.29,60.35,60.19,60.24,41535.0,53.0924,53.1453,53.0044,53.0484,41535.0
2022-07-29 11:30:00,60.23,60.43,60.23,60.43,16180.5,53.0396,53.2157,53.0396,53.2157,16180.5
2022-07-29 11:40:00,60.45,60.65,60.45,60.56,18418.5,53.2333,53.4094,53.2333,53.3302,18418.5
2022-07-29 11:50:00,60.56,60.64,60.53,60.53,10170.0,53.3302,53.4006,53.3038,53.3038,10170.0
2022-07-29 12:00:00,60.51,60.57,60.43,60.44,15936.0,53.2862,53.339,53.2157,53.2245,15936.0
2022-07-29 12:10:00,60.45,60.61,60.45,60.59,16650.0,53.2333,53.3742,53.2333,53.3566,16650.0
2022-07-29 12:20:00,60.61,60.63,60.55,60.55,13611.0,53.3742,53.3918,53.3214,53.3214,13611.0
2022-07-29 12:30:00,60.56,60.63,60.53,60.6,14641.5,53.3302,53.3918,53.3038,53.3654,14641.5
2022-07-29 12:40:00,60.6,60.77,60.6,60.74,24400.5,53.3654,53.5151,53.3654,53.4887,24400.5
2022-07-29 12:50:00,60.74,60.83,60.71,60.79,16846.5,53.4887,53.568,53.4623,53.5327,16846.5
2022-07-29 13:00:00,60.79,60.81,60.71,60.73,13903.5,53.5327,53.5503,53.4623,53.4799,13903.5
2022-07-29 13:10:00,60.73,60.76,60.61,60.71,14478.0,53.4799,53.5063,53.3742,53.4623,14478.0
2022-07-29 13:20:00,60.71,60.75,60.68,60.73,12447.0,53.4623,53.4975,53.4359,53.4799,12447.0
2022-07-29 13:30:00,60.73,60.8,60.71,60.8,30238.5,53.4799,53.5415,53.4623,53.5415,30238.5
2022-07-29 13:40:00,60.81,60.87,60.8,60.85,16245.0,53.5503,53.6032,53.5415,53.5856,16245.0
2022-07-29 13:50:00,60.83,60.95,60.83,60.91,21385.5,53.568,53.6736,53.568,53.6384,21385.5
2022-07-29 14:00:00,60.91,60.96,60.88,60.95,20079.0,53.6384,53.6824,53.612,53.6736,20079.0
2022-07-29 14:10:00,60.94,61.02,60.93,61.02,19839.0,53.6648,53.7353,53.656,53.7353,19839.0
2022-07-29 14:20:00,61.02,61.07,60.97,61.07,27283.5,53.7353,53.7793,53.6912,53.7793,27283.5
2022-07-29 14:30:00,61.07,61.11,61.04,61.04,21579.0,53.7793,53.8145,53.7529,53.7529,21579.0
2022-07-29 14:40:00,61.05,61.11,61.0,61.09,19263.0,53.7617,53.8145,53.7177,53.7969,19263.0
2022-07-29 14:50:00,61.09,61.09,61.01,61.07,24562.5,53.7969,53.7969,53.7265,53.7793,24562.5
2022-07-29 15:00:00,61.08,61.22,61.08,61.13,40380.0,53.7881,53.9114,53.7881,53.8321,40380.0
2022-07-29 15:10:00,61.13,61.14,61.09,61.11,25102.5,53.8321,53.8409,53.7969,53.8145,25102.5
2022-07-29 15:20:00,61.09,61.14,61.07,61.14,37036.5,53.7969,53.8409,53.7793,53.8409,37036.5
2022-07-29 15:30:00,61.15,61.22,61.05,61.07,40720.5,53.8498,53.9114,53.7617,53.7793,40720.5
2022-07-29 15:40:00,61.05,61.14,61.01,61.13,33667.5,53.7617,53.8409,53.7265,53.8321,33667.5
2022-07-29 15:50:00,61.14,61.19,60.97,61.03,218032.5,53.8409,53.885,53.6912,53.7441,218032.5
2022-08-01 09:30:00,60.71,60.83,60.23,60.3,56308.5,53.4623,53.568,53.0396,53.1012,56308.5
2022-08-01 09:40:00,60.36,60.61,60.25,60.48,18807.0,53.1541,53.3742,53.0572,53.2597,18807.0
2022-08-01 09:50:00,60.52,61.07,60.51,60.96,33895.5,53.295,53.7793,53.2862,53.6824,33895.5
2022-08-01 10:00:00,60.96,61.02,60.73,60.78,19321.5,53.6824,53.7353,53.4799,53.5239,19321.5
2022-08-01 10:10:00,60.82,61.06,60.74,60.74,38664.0,53.5591,53.7705,53.4887,53.4887,38664.0
2022-08-01 10:20:00,60.7,60.81,60.62,60.72,11586.0,53.4535,53.5503,53.383,53.4711,11586.0
2022-08-01 10:30:00,60.64,60.88,60.64,60.8,17322.0,53.4006,53.612,53.4006,53.5415,17322.0
2022-08-01 10:40:00,60.81,61.03,60.81,61.01,24724.5,53.5503,53.7441,53.5503,53.7265,24724.5
2022-08-01 10:50:00,61.05,61.09,60.95,61.03,15166.5,53.7617,53.7969,53.6736,53.7441,15166.5
2022-08-01 11:00:00,61.03,61.13,61.02,61.11,13809.0,53.7441,53.8321,53.7353,53.8145,13809.0
2022-08-01 11:10:00,61.11,61.13,60.86,60.86,15927.0,53.8145,53.8321,53.5944,53.5944,15927.0
2022-08-01 11:20:00,60.84,61.03,60.81,60.96,16285.5,53.5768,53.7441,53.5503,53.6824,16285.5
2022-08-01 11:30:00,60.95,60.96,60.71,60.73,9910.5,53.6736,53.6824,53.4623,53.4799,9910.5
2022-08-01 11:40:00,60.71,60.73,60.59,60.63,25825.5,53.4623,53.4799,53.3566,53.3918,25825.5
2022-08-01 11:50:00,60.62,60.66,60.51,60.55,56278.5,53.383,53.4182,53.2862,53.3214,56278.5
2022-08-01 12:00:00,60.53,60.6,60.46,60.47,21454.5,53.3038,53.3654,53.2421,53.2509,21454.5
2022-08-01 12:10:00,60.46,60.55,60.41,60.53,12667.5,53.2421,53.3214,53.1981,53.3038,12667.5
2022-08-01 12:20:00,60.53,60.56,60.45,60.47,9763.5,53.3038,53.3302,53.2333,53.2509,9763.5
2022-08-01 12:30:00,60.47,60.52,60.41,60.45,10650.0,53.2509,53.295,53.1981,53.2333,10650.0
2022-08-01 12:40:00,60.44,60.59,60.43,60.47,15730.5,53.2245,53.3566,53.2157,53.2509,15730.5
2022-08-01 12:50:00,60.48,60.48,60.39,60.47,13971.0,53.2597,53.2597,53.1805,53.2509,13971.0
2022-08-01 13:00:00,60.46,60.47,60.35,60.46,13152.0,53.2421,53.2509,53.1453,53.2421,13152.0
2022-08-01 13:10:00,60.43,60.48,60.37,60.37,10990.5,53.2157,53.2597,53.1629,53.1629,10990.5
2022-08-01 13:20:00,60.39,60.47,60.32,60.33,86821.5,53.1805,53.2509,53.1188,53.1276,86821.5
2022-08-01 13:30:00,60.34,60.38,60.19,60.32,60253.5,53.1365,53.1717,53.0044,53.1188,60253.5
2022-08-01 13:40:00,60.32,60.35,60.22,60.33,17119.5,53.1188,53.1453,53.0308,53.1276,17119.5
2022-08-01 13:50:00,60.31,60.34,60.26,60.33,12340.5,53.11,53.1365,53.066,53.1276,12340.5
2022-08-01 14:00:00,60.33,60.36,60.24,60.35,14512.5,53.1276,53.1541,53.0484,53.1453,14512.5
2022-08-01 14:10:00,60.37,60.47,60.35,60.37,46995.0,53.1629,53.2509,53.1453,53.1629,46995.0
2022-08-01 14:20:00,60.38,60.51,60.38,60.4,62055.0,53.1717,53.2862,53.1717,53.1893,62055.0
2022-08-01 14:30:00,60.42,60.47,60.35,60.4,28921.5,53.2069,53.2509,53.1453,53.1893,28921.5
2022-08-01 14:40:00,60.41,60.46,60.37,60.42,20455.5,53.1981,53.2421,53.1629,53.2069,20455.5
2022-08-01 14:50:00,60.39,60.62,60.39,60.6,13251.0,53.1805,53.383,53.1805,53.3654,13251.0
2022-08-01 15:00:00,60.58,60.65,60.53,60.61,13041.0,53.3478,53.4094,53.3038,53.3742,13041.0
2022-08-01 15:10:00,60.61,60.65,60.57,60.59,15001.5,53.3742,53.4094,53.339,53.3566,15001.5
2022-08-01 15:20:00,60.59,60.59,60.47,60.49,24796.5,53.3566,53.3566,53.2509,53.2685,24796.5
2022-08-01 15:30:00,60.47,60.57,60.47,60.55,43935.0,53.2509,53.339,53.2509,53.3214,43935.0
2022-08-01 15:40:00,60.53,60.57,60.41,60.47,48168.0,53.3038,53.339,53.1981,53.2509,48168.0
2022-08-01 15:50:00,60.48,60.59,60.34,60.56,282117.0,53.2597,53.3566,53.1365,53.3302,282117.0
2022-08-02 09:30:00,60.09,60.23,59.82,59.99,68520.0,52.9163,53.0396,52.6785,52.8282,68520.0
2022-08-02 09:40:00,60.0,60.4,59.91,60.29,35716.5,52.837,53.1893,52.7578,53.0924,35716.5
2022-08-02 09:50:00,60.31,60.46,60.18,60.29,33009.0,53.11,53.2421,52.9956,53.0924,33009.0
2022-08-02 10:00:00,60.25,60.41,60.19,60.33,27834.0,53.0572,53.1981,53.0044,53.1276,27834.0
2022-08-02 10:10:00,60.33,60.39,60.2,60.25,22602.0,53.1276,53.1805,53.0132,53.0572,22602.0
2022-08-02 10:20:00,60.26,60.62,60.25,60.62,25879.5,53.066,53.383,53.0572,53.383,25879.5
2022-08-02 10:30:00,60.62,60.62,60.35,60.39,28437.0,53.383,53.383,53.1453,53.1805,28437.0
2022-08-02 10:40:00,60.39,60.47,60.35,60.45,36552.0,53.1805,53.2509,53.1453,53.2333,36552.0
2022-08-02 10:50:00,60.46,60.61,60.38,60.39,26863.5,53.2421,53.3742,53.1717,53.1805,26863.5
2022-08-02 11:00:00,60.37,60.41,60.22,60.25,34414.5,53.1629,53.1981,53.0308,53.0572,34414.5
2022-08-02 11:10:00,60.26,60.39,60.23,60.39,17686.5,53.066,53.1805,53.0396,53.1805,17686.5
2022-08-02 11:20:00,60.39,60.4,60.31,60.39,13812.0,53.1805,53.1893,53.11,53.1805,13812.0
2022-08-02 11:30:00,60.39,60.46,60.32,60.46,11275.5,53.1805,53.2421,53.1188,53.2421,11275.5
2022-08-02 11:40:00,60.44,60.52,60.41,60.43,18208.5,53.2245,53.295,53.1981,53.2157,18208.5
2022-08-02 11:50:00,60.45,60.49,60.42,60.45,15526.5,53.2333,53.2685,53.2069,53.2333,15526.5
2022-08-02 12:00:00,60.45,60.69,60.44,60.64,15297.0,53.2333,53.4447,53.2245,53.4006,15297.0
2022-08-02 12:10:00,60.66,60.73,60.65,60.69,16872.0,53.4182,53.4799,53.4094,53.4447,16872.0
2022-08-02 12:20:00,60.67,60.75,60.63,60.74,15651.0,53.4271,53.4975,53.3918,53.4887,15651.0
2022-08-02 12:30:00,60.75,60.85,60.72,60.82,13174.5,53.4975,53.5856,53.4711,53.5591,13174.5
2022-08-02 12:40:00,60.82,60.85,60.79,60.83,10639.5,53.5591,53.5856,53.5327,53.568,10639.5
2022-08-02 12:50:00,60.83,60.9,60.79,60.89,17028.0,53.568,53.6296,53.5327,53.6208,17028.0
2022-08-02 13:00:00,60.9,60.9,60.83,60.88,12841.5,53.6296,53.6296,53.568,53.612,12841.5
2022-08-02 13:10:00,60.87,60.9,60.79,60.79,17343.0,53.6032,53.6296,53.5327,53.5327,17343.0
2022-08-02 13:20:00,60.79,60.8,60.53,60.59,20731.5,53.5327,53.5415,53.3038,53.3566,20731.5
2022-08-02 13:30:00,60.57,60.59,60.39,60.49,23557.5,53.339,53.3566,53.1805,53.2685,23557.5
2022-08-02 13:40:00,60.53,60.53,60.36,60.42,23389.5,53.3038,53.3038,53.1541,53.2069,23389.5
2022-08-02 13:50:00,60.41,60.51,60.38,60.48,20244.0,53.1981,53.2862,53.1717,53.2597,20244.0
2022-08-02 14:00:00,60.5,60.59,60.49,60.57,18744.0,53.2773,53.3566,53.2685,53.339,18744.0
2022-08-02 14:10:00,60.55,60.59,60.52,60.58,16761.0,53.3214,53.3566,53.295,53.3478,16761.0
2022-08-02 14:20:00,60.56,60.74,60.55,60.74,18202.5,53.3302,53.4887,53.3214,53.4887,18202.5
2022-08-02 14:30:00,60.75,60.75,60.62,60.65,24154.5,53.4975,53.4975,53.383,53.4094,24154.5
2022-08-02 14:40:00,60.66,60.69,60.57,60.63,24516.0,53.4182,53.4447,53.339,53.3918,24516.0
2022-08-02 14:50:00,60.64,60.64,60.38,60.45,23890.5,53.4006,53.4006,53.1717,53.2333,23890.5
2022-08-02 15:00:00,60.42,60.48,60.37,60.43,18657.0,53.2069,53.2597,53.1629,53.2157,18657.0
2022-08-02 15:10:00,60.45,60.49,60.36,60.37,15916.5,53.2333,53.2685,53.1541,53.1629,15916.5
2022-08-02 15:20:00,60.33,60.39,60.28,60.33,22996.5,53.1276,53.1805,53.0836,53.1276,22996.5
2022-08-02 15:30:00,60.33,60.44,60.31,60.37,32221.5,53.1276,53.2245,53.11,53.1629,32221.5
2022-08-02 15:40:00,60.37,60.37,60.25,60.29,60307.5,53.1629,53.1629,53.0572,53.0924,60307.5
2022-08-02 15:50:00,60.28,60.31,60.1,60.16,222469.5,53.0836,53.11,52.9251,52.9779,222469.5
2022-08-03 09:30:00,60.46,60.73,60.33,60.56,66690.0,53.2421,53.4799,53.1276,53.3302,66690.0
2022-08-03 09:40:00,60.58,60.67,60.48,60.56,45538.5,53.3478,53.4271,53.2597,53.3302,45538.5
2022-08-03 09:50:00,60.56,60.69,60.53,60.58,58584.0,53.3302,53.4447,53.3038,53.3478,58584.0
2022-08-03 10:00:00,60.57,60.57,60.16,60.25,44605.5,53.339,53.339,52.9779,53.0572,44605.5
2022-08-03 10:10:00,60.25,60.27,59.87,59.87,50521.5,53.0572,53.0748,52.7226,52.7226,50521.5
2022-08-03 10:20:00,59.88,60.31,59.87,60.31,60736.5,52.7314,53.11,52.7226,53.11,60736.5
2022-08-03 10:30:00,60.3,60.36,60.19,60.34,71826.0,53.1012,53.1541,53.0044,53.1365,71826.0
2022-08-03 10:40:00,60.33,60.45,60.25,60.45,11848.5,53.1276,53.2333,53.0572,53.2333,11848.5
2022-08-03 10:50:00,60.43,60.45,60.31,60.31,11971.5,53.2157,53.2333,53.11,53.11,11971.5
2022-08-03 11:00:00,60.3,60.45,60.3,60.4,13524.0,53.1012,53.2333,53.1012,53.1893,13524.0
2022-08-03 11:10:00,60.41,60.52,60.4,60.48,17013.0,53.1981,53.295,53.1893,53.2597,17013.0
2022-08-03 11:20:00,60.47,60.51,60.35,60.43,15786.0,53.2509,53.2862,53.1453,53.2157,15786.0
2022-08-03 11:30:00,60.43,60.58,60.4,60.53,16720.5,53.2157,53.3478,53.1893,53.3038,16720.5
2022-08-03 11:40:00,60.53,60.55,60.36,60.36,13752.0,53.3038,53.3214,53.1541,53.1541,13752.0
2022-08-03 11:50:00,60.37,60.39,60.29,60.34,21346.5,53.1629,53.1805,53.0924,53.1365,21346.5
2022-08-03 12:00:00,60.34,60.4,60.29,60.29,24060.0,53.1365,53.1893,53.0924,53.0924,24060.0
2022-08-03 12:10:00,60.28,60.31,60.26,60.31,18336.0,53.0836,53.11,53.066,53.11,18336.0
2022-08-03 12:20:00,60.3,60.46,60.29,60.42,56623.5,53.1012,53.2421,53.0924,53.2069,56623.5
2022-08-03 12:30:00,60.41,60.45,60.35,60.35,20904.0,53.1981,53.2333,53.1453,53.1453,20904.0
2022-08-03 12:40:00,60.33,60.43,60.31,60.38,11862.0,53.1276,53.2157,53.11,53.1717,11862.0
2022-08-03 12:50:00,60.37,60.44,60.37,60.41,14001.0,53.1629,53.2245,53.1629,53.1981,14001.0
2022-08-03 13:00:00,60.41,60.43,60.37,60.37,12238.5,53.1981,53.2157,53.1629,53.1629,12238.5
2022-08-03 13:10:00,60.37,60.38,60.27,60.27,11404.5,53.1629,53.1717,53.0748,53.0748,11404.5
2022-08-03 13:20:00,60.25,60.41,60.25,60.4,34125.0,53.0572,53.1981,53.0572,53.1893,34125.0
2022-08-03 13:30:00,60.39,60.44,60.37,60.39,25255.5,53.1805,53.2245,53.1629,53.1805,25255.5
2022-08-03 13:40:00,60.37,60.6,60.35,60.57,17941.5,53.1629,53.3654,53.1453,53.339,17941.5
2022-08-03 13:50:00,60.56,60.59,60.53,60.54,29923.5,53.3302,53.3566,53.3038,53.3126,29923.5
2022-08-03 14:00:00,60.55,60.66,60.52,60.63,14803.5,53.3214,53.4182,53.295,53.3918,14803.5
2022-08-03 14:10:00,60.62,60.66,60.61,60.61,15165.0,53.383,53.4182,53.3742,53.3742,15165.0
2022-08-03 14:20:00,60.61,60.64,60.57,60.62,14433.0,53.3742,53.4006,53.339,53.383,14433.0
2022-08-03 14:30:00,60.62,60.65,60.59,60.62,12198.0,53.383,53.4094,53.3566,53.383,12198.0
2022-08-03 14:40:00,60.61,60.64,60.52,60.64,79024.5,53.3742,53.4006,53.295,53.4006,79024.5
2022-08-03 14:50:00,60.62,60.67,60.61,60.63,11872.5,53.383,53.4271,53.3742,53.3918,11872.5
2022-08-03 15:00:00,60.63,60.7,60.61,60.64,19866.0,53.3918,53.4535,53.3742,53.4006,19866.0
2022-08-03 15:10:00,60.61,60.7,60.61,60.69,22284.0,53.3742,53.4535,53.3742,53.4447,22284.0
2022-08-03 15:20:00,60.69,60.73,60.61,60.65,68167.5,53.4447,53.4799,53.3742,53.4094,68167.5
2022-08-03 15:30:00,60.64,60.66,60.57,60.57,37125.0,53.4006,53.4182,53.339,53.339,37125.0
2022-08-03 15:40:00,60.57,60.59,60.56,60.57,63412.5,53.339,53.3566,53.3302,53.339,63412.5
2022-08-03 15:50:00,60.59,60.71,60.54,60.56,197613.0,53.3566,53.4623,53.3126,53.3302,197613.0
2022-08-04 09:30:00,60.68,60.73,60.31,60.47,30868.5,53.4359,53.4799,53.11,53.2509,30868.5
2022-08-04 09:40:00,60.51,60.57,60.43,60.55,11821.5,53.2862,53.339,53.2157,53.3214,11821.5
2022-08-04 09:50:00,60.57,60.59,60.37,60.39,22023.0,53.339,53.3566,53.1629,53.1805,22023.0
2022-08-04 10:00:00,60.45,60.47,60.29,60.41,12811.5,53.2333,53.2509,53.0924,53.1981,12811.5
2022-08-04 10:10:00,60.39,60.55,60.37,60.49,17346.0,53.1805,53.3214,53.1629,53.2685,17346.0
2022-08-04 10:20:00,60.46,60.63,60.39,60.58,16449.0,53.2421,53.3918,53.1805,53.3478,16449.0
2022-08-04 10:30:00,60.6,60.72,60.49,60.51,30760.5,53.3654,53.4711,53.2685,53.2862,30760.5
2022-08-04 10:40:00,60.48,60.64,60.47,60.63,14989.5,53.2597,53.4006,53.2509,53.3918,14989.5
2022-08-04 10:50:00,60.62,60.67,60.59,60.59,7977.0,53.383,53.4271,53.3566,53.3566,7977.0
2022-08-04 11:00:00,60.61,60.76,60.59,60.74,22006.5,53.3742,53.5063,53.3566,53.4887,22006.5
2022-08-04 11:10:00,60.75,60.77,60.66,60.73,13992.0,53.4975,53.5151,53.4182,53.4799,13992.0
2022-08-04 11:20:00,60.76,60.77,60.53,60.57,12658.5,53.5063,53.5151,53.3038,53.339,12658.5
2022-08-04 11:30:00,60.6,60.66,60.44,60.44,16738.5,53.3654,53.4182,53.2245,53.2245,16738.5
2022-08-04 11:40:00,60.43,60.59,60.42,60.53,11212.5,53.2157,53.3566,53.2069,53.3038,11212.5
2022-08-04 11:50:00,60.51,60.63,60.51,60.63,12087.0,53.2862,53.3918,53.2862,53.3918,12087.0
2022-08-04 12:00:00,60.62,60.63,60.55,60.57,29784.0,53.383,53.3918,53.3214,53.339,29784.0
2022-08-04 12:10:00,60.59,60.59,60.49,60.52,14881.5,53.3566,53.3566,53.2685,53.295,14881.5
2022-08-04 12:20:00,60.52,60.57,60.51,60.55,10390.5,53.295,53.339,53.2862,53.3214,10390.5
2022-08-04 12:30:00,60.57,60.58,60.48,60.52,13294.5,53.339,53.3478,53.2597,53.295,13294.5
2022-08-04 12:40:00,60.53,60.55,60.43,60.47,11331.0,53.3038,53.3214,53.2157,53.2509,11331.0
2022-08-04 12:50:00,60.47,60.54,60.46,60.53,10969.5,53.2509,53.3126,53.2421,53.3038,10969.5
2022-08-04 13:00:00,60.53,60.55,60.49,60.52,9207.0,53.3038,53.3214,53.2685,53.295,9207.0
2022-08-04 13:10:00,60.52,60.65,60.51,60.65,16141.5,53.295,53.4094,53.2862,53.4094,16141.5
2022-08-04 13:20:00,60.63,60.69,60.57,60.67,9285.0,53.3918,53.4447,53.339,53.4271,9285.0
2022-08-04 13:30:00,60.65,60.73,60.65,60.71,8181.0,53.4094,53.4799,53.4094,53.4623,8181.0
2022-08-04 13:40:00,60.71,60.74,60.65,60.7,15322.5,53.4623,53.4887,53.4094,53.4535,15322.5
2022-08-04 13:50:00,60.69,60.71,60.63,60.67,11628.0,53.4447,53.4623,53.3918,53.4271,11628.0
2022-08-04 14:00:00,60.69,60.73,60.67,60.71,9663.0,53.4447,53.4799,53.4271,53.4623,9663.0
2022-08-04 14:10:00,60.71,60.76,60.69,60.75,9819.0,53.4623,53.5063,53.4447,53.4975,9819.0
2022-08-04 14:20:00,60.76,60.76,60.66,60.71,11521.5,53.5063,53.5063,53.4182,53.4623,11521.5
2022-08-04 14:30:00,60.73,60.75,60.69,60.73,20208.0,53.4799,53.4975,53.4447,53.4799,20208.0
2022-08-04 14:40:00,60.73,60.73,60.55,60.6,18210.0,53.4799,53.4799,53.3214,53.3654,18210.0
2022-08-04 14:50:00,60.61,60.66,60.57,60.61,19477.5,53.3742,53.4182,53.339,53.3742,19477.5
2022-08-04 15:00:00,60.59,60.59,60.49,60.51,10722.0,53.3566,53.3566,53.2685,53.2862,10722.0
2022-08-04 15:10:00,60.51,60.67,60.5,60.66,14763.0,53.2862,53.4271,53.2773,53.4182,14763.0
2022-08-04 15:20:00,60.65,60.66,60.52,60.54,13996.5,53.4094,53.4182,53.295,53.3126,13996.5
2022-08-04 15:30:00,60.53,60.55,60.49,60.49,41709.0,53.3038,53.3214,53.2685,53.2685,41709.0
2022-08-04 15:40:00,60.49,60.53,60.47,60.51,42868.5,53.2685,53.3038,53.2509,53.2862,42868.5
2022-08-04 15:50:00,60.52,60.63,60.39,60.59,226144.5,53.295,53.3918,53.1805,53.3566,226144.5
2022-08-05 09:30:00,60.05,60.32,59.75,60.04,33628.5,52.8811,53.1188,52.6169,52.8723,33628.5
2022-08-05 09:40:00,60.02,60.21,60.01,60.04,20335.5,52.8547,53.022,52.8458,52.8723,20335.5
2022-08-05 09:50:00,60.18,60.39,60.12,60.37,10312.5,52.9956,53.1805,52.9427,53.1629,10312.5
2022-08-05 10:00:00,60.39,60.5,60.36,60.42,12594.0,53.1805,53.2773,53.1541,53.2069,12594.0
2022-08-05 10:10:00,60.41,60.51,60.35,60.47,25060.5,53.1981,53.2862,53.1453,53.2509,25060.5
2022-08-05 10:20:00,60.41,60.44,60.33,60.38,8109.0,53.1981,53.2245,53.1276,53.1717,8109.0
2022-08-05 10:30:00,60.4,60.45,60.26,60.43,8905.5,53.1893,53.2333,53.066,53.2157,8905.5
2022-08-05 10:40:00,60.43,60.53,60.32,60.52,18306.0,53.2157,53.3038,53.1188,53.295,18306.0
2022-08-05 10:50:00,60.5,60.5,60.29,60.3,8728.5,53.2773,53.2773,53.0924,53.1012,8728.5
2022-08-05 11:00:00,60.29,60.29,60.15,60.2,7455.0,53.0924,53.0924,52.9691,53.0132,7455.0
2022-08-05 11:10:00,60.25,60.31,60.19,60.31,10627.5,53.0572,53.11,53.0044,53.11,10627.5
2022-08-05 11:20:00,60.32,60.36,60.21,60.25,18327.0,53.1188,53.1541,53.022,53.0572,18327.0
2022-08-05 11:30:00,60.22,60.32,60.22,60.3,7198.5,53.0308,53.1188,53.0308,53.1012,7198.5
2022-08-05 11:40:00,60.29,60.36,60.27,60.3,10057.5,53.0924,53.1541,53.0748,53.1012,10057.5
2022-08-05 11:50:00,60.3,60.39,60.29,60.32,9963.0,53.1012,53.1805,53.0924,53.1188,9963.0
2022-08-05 12:00:00,60.27,60.43,60.27,60.31,6450.0,53.0748,53.2157,53.0748,53.11,6450.0
2022-08-05 12:10:00,60.34,60.38,60.31,60.34,5346.0,53.1365,53.1717,53.11,53.1365,5346.0
2022-08-05 12:20:00,60.33,60.37,60.25,60.29,9376.5,53.1276,53.1629,53.0572,53.0924,9376.5
2022-08-05 12:30:00,60.28,60.41,60.25,60.38,20550.0,53.0836,53.1981,53.0572,53.1717,20550.0
2022-08-05 12:40:00,60.37,60.65,60.37,60.65,14931.0,53.1629,53.4094,53.1629,53.4094,14931.0
2022-08-05 12:50:00,60.63,60.74,60.62,60.69,15016.5,53.3918,53.4887,53.383,53.4447,15016.5
2022-08-05 13:00:00,60.7,60.71,60.63,60.66,7918.5,53.4535,53.4623,53.3918,53.4182,7918.5
2022-08-05 13:10:00,60.67,60.73,60.66,60.67,8550.0,53.4271,53.4799,53.4182,53.4271,8550.0
2022-08-05 13:20:00,60.69,60.74,60.64,60.65,7825.5,53.4447,53.4887,53.4006,53.4094,7825.5
2022-08-05 13:30:00,60.65,60.79,60.65,60.77,9841.5,53.4094,53.5327,53.4094,53.5151,9841.5
2022-08-05 13:40:00,60.77,60.81,60.76,60.79,10585.5,53.5151,53.5503,53.5063,53.5327,10585.5
2022-08-05 13:50:00,60.76,60.78,60.67,60.67,7960.5,53.5063,53.5239,53.4271,53.4271,7960.5
2022-08-05 14:00:00,60.67,60.75,60.65,60.69,6639.0,53.4271,53.4975,53.4094,53.4447,6639.0
2022-08-05 14:10:00,60.69,60.74,60.63,60.69,12859.5,53.4447,53.4887,53.3918,53.4447,12859.5
2022-08-05 14:20:00,60.69,60.73,60.59,60.63,7432.5,53.4447,53.4799,53.3566,53.3918,7432.5
2022-08-05 14:30:00,60.6,60.69,60.59,60.67,11148.0,53.3654,53.4447,53.3566,53.4271,11148.0
2022-08-05 14:40:00,60.67,60.7,60.65,60.69,7386.0,53.4271,53.4535,53.4094,53.4447,7386.0
2022-08-05 14:50:00,60.67,60.73,60.55,60.55,12474.0,53.4271,53.4799,53.3214,53.3214,12474.0
2022-08-05 15:00:00,60.57,60.6,60.53,60.54,11653.5,53.339,53.3654,53.3038,53.3126,11653.5
2022-08-05 15:10:00,60.55,60.63,60.55,60.59,15294.0,53.3214,53.3918,53.3214,53.3566,15294.0
2022-08-05 15:20:00,60.57,60.62,60.54,60.57,48300.0,53.339,53.383,53.3126,53.339,48300.0
2022-08-05 15:30:00,60.57,60.64,60.55,60.61,16404.0,53.339,53.4006,53.3214,53.3742,16404.0
2022-08-05 15:40:00,60.61,60.71,60.6,60.69,34039.5,53.3742,53.4623,53.3654,53.4447,34039.5
2022-08-05 15:50:00,60.72,60.81,60.65,60.75,92518.5,53.4711,53.5503,53.4094,53.4975,92518.5
2022-08-08 09:30:00,61.38,61.69,61.09,61.26,65802.0,54.0523,54.3253,53.7969,53.9466,65802.0
2022-08-08 09:40:00,61.23,61.37,61.03,61.13,9303.0,53.9202,54.0435,53.7441,53.8321,9303.0
2022-08-08 09:50:00,61.09,61.17,60.95,61.15,8943.0,53.7969,53.8674,53.6736,53.8498,8943.0
2022-08-08 10:00:00,61.18,61.22,60.97,61.05,18778.5,53.8762,53.9114,53.6912,53.7617,18778.5
2022-08-08 10:10:00,60.99,61.19,60.99,61.17,14199.0,53.7089,53.885,53.7089,53.8674,14199.0
2022-08-08 10:20:00,61.21,61.28,61.11,61.22,31491.0,53.9026,53.9642,53.8145,53.9114,31491.0
2022-08-08 10:30:00,61.25,61.36,61.23,61.34,22675.5,53.9378,54.0347,53.9202,54.0171,22675.5
2022-08-08 10:40:00,61.37,61.44,61.33,61.35,22981.5,54.0435,54.1051,54.0083,54.0259,22981.5
2022-08-08 10:50:00,61.38,61.38,61.23,61.27,9903.0,54.0523,54.0523,53.9202,53.9554,9903.0
2022-08-08 11:00:00,61.26,61.32,61.17,61.27,14716.5,53.9466,53.9995,53.8674,53.9554,14716.5
2022-08-08 11:10:00,61.3,61.31,61.15,61.2,18936.0,53.9818,53.9906,53.8498,53.8938,18936.0
2022-08-08 11:20:00,61.21,61.27,61.17,61.23,11139.0,53.9026,53.9554,53.8674,53.9202,11139.0
2022-08-08 11:30:00,61.2,61.29,61.09,61.13,13654.5,53.8938,53.973,53.7969,53.8321,13654.5
2022-08-08 11:40:00,61.13,61.16,61.01,61.16,23700.0,53.8321,53.8586,53.7265,53.8586,23700.0
2022-08-08 11:50:00,61.16,61.33,61.16,61.25,12805.5,53.8586,54.0083,53.8586,53.9378,12805.5
2022-08-08 12:00:00,61.21,61.3,61.16,61.2,10222.5,53.9026,53.9818,53.8586,53.8938,10222.5
2022-08-08 12:10:00,61.2,61.21,61.03,61.07,12253.5,53.8938,53.9026,53.7441,53.7793,12253.5
2022-08-08 12:20:00,61.05,61.13,61.04,61.09,11280.0,53.7617,53.8321,53.7529,53.7969,11280.0
2022-08-08 12:30:00,61.08,61.13,61.02,61.09,7354.5,53.7881,53.8321,53.7353,53.7969,7354.5
2022-08-08 12:40:00,61.08,61.17,61.08,61.12,8916.0,53.7881,53.8674,53.7881,53.8233,8916.0
2022-08-08 12:50:00,61.13,61.21,61.07,61.12,6207.0,53.8321,53.9026,53.7793,53.8233,6207.0
2022-08-08 13:00:00,61.1,61.2,61.04,61.2,4525.5,53.8057,53.8938,53.7529,53.8938,4525.5
2022-08-08 13:10:00,61.21,61.22,61.14,61.14,8788.5,53.9026,53.9114,53.8409,53.8409,8788.5
2022-08-08 13:20:00,61.13,61.13,61.03,61.08,13738.5,53.8321,53.8321,53.7441,53.7881,13738.5
2022-08-08 13:30:00,61.05,61.13,60.99,60.99,11986.5,53.7617,53.8321,53.7089,53.7089,11986.5
2022-08-08 13:40:00,60.99,61.1,60.99,61.1,15270.0,53.7089,53.8057,53.7089,53.8057,15270.0
2022-08-08 13:50:00,61.08,61.19,61.05,61.15,28213.5,53.7881,53.885,53.7617,53.8498,28213.5
2022-08-08 14:00:00,61.16,61.17,60.99,61.08,19497.0,53.8586,53.8674,53.7089,53.7881,19497.0
2022-08-08 14:10:00,61.06,61.07,60.97,61.03,16174.5,53.7705,53.7793,53.6912,53.7441,16174.5
2022-08-08 14:20:00,61.03,61.05,60.99,61.02,17229.0,53.7441,53.7617,53.7089,53.7353,17229.0
2022-08-08 14:30:00,61.01,61.09,60.99,61.07,17809.5,53.7265,53.7969,53.7089,53.7793,17809.5
2022-08-08 14:40:00,61.08,61.08,60.9,60.97,26127.0,53.7881,53.7881,53.6296,53.6912,26127.0
2022-08-08 14:50:00,60.97,60.97,60.88,60.93,21780.0,53.6912,53.6912,53.612,53.656,21780.0
2022-08-08 15:00:00,60.93,60.94,60.87,60.91,37537.5,53.656,53.6648,53.6032,53.6384,37537.5
2022-08-08 15:10:00,60.91,60.92,60.83,60.85,17832.0,53.6384,53.6472,53.568,53.5856,17832.0
2022-08-08 15:20:00,60.87,60.93,60.83,60.91,17164.5,53.6032,53.656,53.568,53.6384,17164.5
2022-08-08 15:30:00,60.91,60.96,60.89,60.94,31650.0,53.6384,53.6824,53.6208,53.6648,31650.0
2022-08-08 15:40:00,60.95,61.11,60.94,61.09,38349.0,53.6736,53.8145,53.6648,53.7969,38349.0
2022-08-08 15:50:00,61.08,61.17,61.02,61.06,152388.0,53.7881,53.8674,53.7353,53.7705,152388.0
2022-08-09 09:30:00,61.05,61.29,60.72,61.07,63322.5,53.7617,53.973,53.4711,53.7793,63322.5
2022-08-09 09:40:00,61.11,61.11,60.9,60.9,6513.0,53.8145,53.8145,53.6296,53.6296,6513.0
2022-08-09 09:50:00,60.97,61.09,60.78,60.9,11112.0,53.6912,53.7969,53.5239,53.6296,11112.0
2022-08-09 10:00:00,60.89,60.9,60.71,60.79,25939.5,53.6208,53.6296,53.4623,53.5327,25939.5
2022-08-09 10:10:00,60.79,60.9,60.77,60.83,21753.0,53.5327,53.6296,53.5151,53.568,21753.0
2022-08-09 10:20:00,60.86,60.89,60.77,60.81,11874.0,53.5944,53.6208,53.5151,53.5503,11874.0
2022-08-09 10:30:00,60.83,60.91,60.77,60.81,11353.5,53.568,53.6384,53.5151,53.5503,11353.5
2022-08-09 10:40:00,60.78,60.88,60.76,60.87,13641.0,53.5239,53.612,53.5063,53.6032,13641.0
2022-08-09 10:50:00,60.87,60.94,60.84,60.85,12651.0,53.6032,53.6648,53.5768,53.5856,12651.0
2022-08-09 11:00:00,60.86,60.92,60.79,60.85,15601.5,53.5944,53.6472,53.5327,53.5856,15601.5
2022-08-09 11:10:00,60.85,60.91,60.81,60.87,17788.5,53.5856,53.6384,53.5503,53.6032,17788.5
2022-08-09 11:20:00,60.87,60.89,60.81,60.82,7245.0,53.6032,53.6208,53.5503,53.5591,7245.0
2022-08-09 11:30:00,60.83,60.83,60.66,60.73,9991.5,53.568,53.568,53.4182,53.4799,9991.5
2022-08-09 11:40:00,60.75,60.77,60.67,60.74,6541.5,53.4975,53.5151,53.4271,53.4887,6541.5
2022-08-09 11:50:00,60.73,60.79,60.7,60.78,17848.5,53.4799,53.5327,53.4535,53.5239,17848.5
2022-08-09 12:00:00,60.75,60.86,60.73,60.79,10264.5,53.4975,53.5944,53.4799,53.5327,10264.5
2022-08-09 12:10:00,60.8,60.85,60.79,60.83,7668.0,53.5415,53.5856,53.5327,53.568,7668.0
2022-08-09 12:20:00,60.83,60.87,60.77,60.77,9759.0,53.568,53.6032,53.5151,53.5151,9759.0
2022-08-09 12:30:00,60.77,60.86,60.77,60.84,8401.5,53.5151,53.5944,53.5151,53.5768,8401.5
2022-08-09 12:40:00,60.84,60.91,60.82,60.89,13141.5,53.5768,53.6384,53.5591,53.6208,13141.5
2022-08-09 12:50:00,60.88,60.93,60.85,60.91,5704.5,53.612,53.656,53.5856,53.6384,5704.5
2022-08-09 13:00:00,60.92,60.93,60.87,60.93,24694.5,53.6472,53.656,53.6032,53.656,24694.5
2022-08-09 13:10:00,60.95,61.01,60.93,60.97,7957.5,53.6736,53.7265,53.656,53.6912,7957.5
2022-08-09 13:20:00,60.95,60.98,60.89,60.94,20688.0,53.6736,53.7,53.6208,53.6648,20688.0
2022-08-09 13:30:00,60.97,60.97,60.89,60.94,9750.0,53.6912,53.6912,53.6208,53.6648,9750.0
2022-08-09 13:40:00,60.92,60.93,60.83,60.92,8781.0,53.6472,53.656,53.568,53.6472,8781.0
2022-08-09 13:50:00,60.91,60.99,60.9,60.97,9784.5,53.6384,53.7089,53.6296,53.6912,9784.5
2022-08-09 14:00:00,60.98,60.99,60.9,60.93,10509.0,53.7,53.7089,53.6296,53.656,10509.0
2022-08-09 14:10:00,60.94,60.95,60.8,60.83,11494.5,53.6648,53.6736,53.5415,53.568,11494.5
2022-08-09 14:20:00,60.82,60.83,60.71,60.77,25069.5,53.5591,53.568,53.4623,53.5151,25069.5
2022-08-09 14:30:00,60.76,60.76,60.7,60.74,8130.0,53.5063,53.5063,53.4535,53.4887,8130.0
2022-08-09 14:40:00,60.73,60.82,60.73,60.82,7443.0,53.4799,53.5591,53.4799,53.5591,7443.0
2022-08-09 14:50:00,60.81,60.89,60.81,60.86,11043.0,53.5503,53.6208,53.5503,53.5944,11043.0
2022-08-09 15:00:00,60.87,60.87,60.78,60.81,11089.5,53.6032,53.6032,53.5239,53.5503,11089.5
2022-08-09 15:10:00,60.81,60.82,60.75,60.79,13623.0,53.5503,53.5591,53.4975,53.5327,13623.0
2022-08-09 15:20:00,60.79,60.83,60.76,60.77,12642.0,53.5327,53.568,53.5063,53.5151,12642.0
2022-08-09 15:30:00,60.77,60.82,60.76,60.79,18150.0,53.5151,53.5591,53.5063,53.5327,18150.0
2022-08-09 15:40:00,60.79,60.85,60.74,60.84,24588.0,53.5327,53.5856,53.4887,53.5768,24588.0
2022-08-09 15:50:00,60.83,60.96,60.83,60.91,109869.0,53.568,53.6824,53.568,53.6384,109869.0
2022-08-10 09:30:00,61.89,61.98,61.73,61.93,31249.5,54.5014,54.5807,54.3605,54.5366,31249.5
2022-08-10 09:40:00,61.85,62.11,61.85,61.92,39517.5,54.4662,54.6951,54.4662,54.5278,39517.5
2022-08-10 09:50:00,62.01,62.01,61.81,61.88,8613.0,54.6071,54.6071,54.431,54.4926,8613.0
2022-08-10 10:00:00,61.92,62.05,61.9,62.01,12181.5,54.5278,54.6423,54.5102,54.6071,12181.5
2022-08-10 10:10:00,62.01,62.07,61.96,62.01,10839.0,54.6071,54.6599,54.5631,54.6071,10839.0
2022-08-10 10:20:00,61.97,62.05,61.89,62.02,14695.5,54.5719,54.6423,54.5014,54.6159,14695.5
2022-08-10 10:30:00,62.01,62.05,61.92,61.97,7489.5,54.6071,54.6423,54.5278,54.5719,7489.5
2022-08-10 10:40:00,61.96,62.03,61.94,61.95,10158.0,54.5631,54.6247,54.5454,54.5542,10158.0
2022-08-10 10:50:00,61.95,61.99,61.92,61.92,9757.5,54.5542,54.5895,54.5278,54.5278,9757.5
2022-08-10 11:00:00,61.93,62.06,61.93,62.01,10746.0,54.5366,54.6511,54.5366,54.6071,10746.0
2022-08-10 11:10:00,61.99,61.99,61.83,61.83,9712.5,54.5895,54.5895,54.4486,54.4486,9712.5
2022-08-10 11:20:00,61.84,61.97,61.84,61.89,12235.5,54.4574,54.5719,54.4574,54.5014,12235.5
2022-08-10 11:30:00,61.89,61.93,61.76,61.79,6577.5,54.5014,54.5366,54.3869,54.4133,6577.5
2022-08-10 11:40:00,61.78,61.87,61.77,61.85,5218.5,54.4045,54.4838,54.3957,54.4662,5218.5
2022-08-10 11:50:00,61.86,61.92,61.81,61.91,10167.0,54.475,54.5278,54.431,54.519,10167.0
2022-08-10 12:00:00,61.93,61.95,61.85,61.88,9933.0,54.5366,54.5542,54.4662,54.4926,9933.0
2022-08-10 12:10:00,61.88,61.89,61.75,61.75,8380.5,54.4926,54.5014,54.3781,54.3781,8380.5
2022-08-10 12:20:00,61.74,61.88,61.74,61.85,29353.5,54.3693,54.4926,54.3693,54.4662,29353.5
2022-08-10 12:30:00,61.87,61.91,61.85,61.89,8229.0,54.4838,54.519,54.4662,54.5014,8229.0
2022-08-10 12:40:00,61.89,61.92,61.87,61.9,8761.5,54.5014,54.5278,54.4838,54.5102,8761.5
2022-08-10 12:50:00,61.91,61.93,61.88,61.89,8104.5,54.519,54.5366,54.4926,54.5014,8104.5
2022-08-10 13:00:00,61.89,61.95,61.89,61.95,6330.0,54.5014,54.5542,54.5014,54.5542,6330.0
2022-08-10 13:10:00,61.97,61.97,61.93,61.97,6550.5,54.5719,54.5719,54.5366,54.5719,6550.5
2022-08-10 13:20:00,61.97,61.99,61.91,61.91,12159.0,54.5719,54.5895,54.519,54.519,12159.0
2022-08-10 13:30:00,61.91,61.97,61.91,61.97,16671.0,54.519,54.5719,54.519,54.5719,16671.0
2022-08-10 13:40:00,61.96,62.09,61.95,62.08,16863.0,54.5631,54.6775,54.5542,54.6687,16863.0
2022-08-10 13:50:00,62.08,62.1,62.05,62.05,12525.0,54.6687,54.6863,54.6423,54.6423,12525.0
2022-08-10 14:00:00,62.07,62.08,62.01,62.02,11725.5,54.6599,54.6687,54.6071,54.6159,11725.5
2022-08-10 14:10:00,62.04,62.07,62.02,62.04,11677.5,54.6335,54.6599,54.6159,54.6335,11677.5
2022-08-10 14:20:00,62.04,62.07,62.02,62.02,5773.5,54.6335,54.6599,54.6159,54.6159,5773.5
2022-08-10 14:30:00,62.03,62.07,62.01,62.05,7804.5,54.6247,54.6599,54.6071,54.6423,7804.5
2022-08-10 14:40:00,62.05,62.05,61.97,61.99,14589.0,54.6423,54.6423,54.5719,54.5895,14589.0
2022-08-10 14:50:00,61.99,62.03,61.94,61.96,12978.0,54.5895,54.6247,54.5454,54.5631,12978.0
2022-08-10 15:00:00,61.94,61.97,61.89,61.89,34692.0,54.5454,54.5719,54.5014,54.5014,34692.0
2022-08-10 15:10:00,61.89,61.93,61.86,61.92,21199.5,54.5014,54.5366,54.475,54.5278,21199.5
2022-08-10 15:20:00,61.92,61.96,61.91,61.96,21102.0,54.5278,54.5631,54.519,54.5631,21102.0
2022-08-10 15:30:00,61.95,62.03,61.94,62.0,38526.0,54.5542,54.6247,54.5454,54.5983,38526.0
2022-08-10 15:40:00,62.0,62.14,61.99,62.09,59424.0,54.5983,54.7216,54.5895,54.6775,59424.0
2022-08-10 15:50:00,62.1,62.21,62.08,62.17,296248.5,54.6863,54.7832,54.6687,54.748,296248.5
2022-08-11 09:30:00,62.13,62.79,62.13,62.54,72976.5,54.7128,55.294,54.7128,55.0738,72976.5
2022-08-11 09:40:00,62.52,62.52,62.19,62.45,55963.5,55.0562,55.0562,54.7656,54.9946,55963.5
2022-08-11 09:50:00,62.41,62.53,62.32,62.39,35992.5,54.9593,55.065,54.8801,54.9417,35992.5
2022-08-11 10:00:00,62.39,62.61,62.33,62.33,35190.0,54.9417,55.1355,54.8889,54.8889,35190.0
2022-08-11 10:10:00,62.33,62.41,62.19,62.32,53199.0,54.8889,54.9593,54.7656,54.8801,53199.0
2022-08-11 10:20:00,62.27,62.28,62.12,62.17,37155.0,54.836,54.8448,54.7039,54.748,37155.0
2022-08-11 10:30:00,62.21,62.29,62.15,62.15,30469.5,54.7832,54.8537,54.7304,54.7304,30469.5
2022-08-11 10:40:00,62.14,62.23,62.0,62.15,78933.0,54.7216,54.8008,54.5983,54.7304,78933.0
2022-08-11 10:50:00,62.15,62.24,61.95,61.95,30378.0,54.7304,54.8096,54.5542,54.5542,30378.0
2022-08-11 11:00:00,61.95,62.03,61.88,61.92,36405.0,54.5542,54.6247,54.4926,54.5278,36405.0
2022-08-11 11:10:00,61.93,61.97,61.78,61.81,24598.5,54.5366,54.5719,54.4045,54.431,24598.5
2022-08-11 11:20:00,61.82,61.99,61.82,61.97,15727.5,54.4398,54.5895,54.4398,54.5719,15727.5
2022-08-11 11:30:00,61.96,61.99,61.82,61.91,15411.0,54.5631,54.5895,54.4398,54.519,15411.0
2022-08-11 11:40:00,61.92,61.99,61.89,61.97,17596.5,54.5278,54.5895,54.5014,54.5719,17596.5
2022-08-11 11:50:00,61.97,61.97,61.83,61.87,10996.5,54.5719,54.5719,54.4486,54.4838,10996.5
2022-08-11 12:00:00,61.83,61.87,61.77,61.8,26319.0,54.4486,54.4838,54.3957,54.4222,26319.0
2022-08-11 12:10:00,61.8,61.83,61.73,61.79,16930.5,54.4222,54.4486,54.3605,54.4133,16930.5
2022-08-11 12:20:00,61.77,61.99,61.75,61.99,20580.0,54.3957,54.5895,54.3781,54.5895,20580.0
2022-08-11 12:30:00,61.98,62.15,61.97,62.12,16968.0,54.5807,54.7304,54.5719,54.7039,16968.0
2022-08-11 12:40:00,62.11,62.38,62.11,62.37,18691.5,54.6951,54.9329,54.6951,54.9241,18691.5
2022-08-11 12:50:00,62.36,62.43,62.32,62.35,11758.5,54.9153,54.9769,54.8801,54.9065,11758.5
2022-08-11 13:00:00,62.36,62.39,62.29,62.31,9655.5,54.9153,54.9417,54.8537,54.8713,9655.5
2022-08-11 13:10:00,62.32,62.41,62.31,62.37,16143.0,54.8801,54.9593,54.8713,54.9241,16143.0
2022-08-11 13:20:00,62.37,62.37,62.26,62.31,12537.0,54.9241,54.9241,54.8272,54.8713,12537.0
2022-08-11 13:30:00,62.31,62.35,62.27,62.3,15063.0,54.8713,54.9065,54.836,54.8625,15063.0
2022-08-11 13:40:00,62.31,62.36,62.3,62.33,10003.5,54.8713,54.9153,54.8625,54.8889,10003.5
2022-08-11 13:50:00,62.35,62.35,62.25,62.33,22698.0,54.9065,54.9065,54.8184,54.8889,22698.0
2022-08-11 14:00:00,62.33,62.33,62.27,62.3,15480.0,54.8889,54.8889,54.836,54.8625,15480.0
2022-08-11 14:10:00,62.29,62.31,62.21,62.3,61257.0,54.8537,54.8713,54.7832,54.8625,61257.0
2022-08-11 14:20:00,62.29,62.29,62.17,62.17,34341.0,54.8537,54.8537,54.748,54.748,34341.0
2022-08-11 14:30:00,62.17,62.25,62.09,62.23,134311.5,54.748,54.8184,54.6775,54.8008,134311.5
2022-08-11 14:40:00,62.22,62.23,62.11,62.15,14326.5,54.792,54.8008,54.6951,54.7304,14326.5
2022-08-11 14:50:00,62.13,62.13,62.01,62.02,8667.0,54.7128,54.7128,54.6071,54.6159,8667.0
2022-08-11 15:00:00,62.03,62.12,61.99,62.09,121159.5,54.6247,54.7039,54.5895,54.6775,121159.5
2022-08-11 15:10:00,62.1,62.1,61.99,62.09,18540.0,54.6863,54.6863,54.5895,54.6775,18540.0
2022-08-11 15:20:00,62.09,62.23,62.07,62.21,29665.5,54.6775,54.8008,54.6599,54.7832,29665.5
2022-08-11 15:30:00,62.22,62.27,62.13,62.14,25246.5,54.792,54.836,54.7128,54.7216,25246.5
2022-08-11 15:40:00,62.15,62.15,62.01,62.07,47226.0,54.7304,54.7304,54.6071,54.6599,47226.0
2022-08-11 15:50:00,62.07,62.09,61.94,62.0,184071.0,54.6599,54.6775,54.5454,54.5983,184071.0
2022-08-12 09:30:00,62.5,62.5,61.98,62.17,34687.5,55.0386,55.0386,54.5807,54.748,34687.5
2022-08-12 09:40:00,62.09,62.28,62.05,62.28,17688.0,54.6775,54.8448,54.6423,54.8448,17688.0
2022-08-12 09:50:00,62.3,62.32,62.15,62.27,17110.5,54.8625,54.8801,54.7304,54.836,17110.5
2022-08-12 10:00:00,62.27,62.31,62.11,62.2,18331.5,54.836,54.8713,54.6951,54.7744,18331.5
2022-08-12 10:10:00,62.22,62.27,62.15,62.17,12556.5,54.792,54.836,54.7304,54.748,12556.5
2022-08-12 10:20:00,62.19,62.23,62.04,62.23,16030.5,54.7656,54.8008,54.6335,54.8008,16030.5
2022-08-12 10:30:00,62.21,62.23,62.11,62.11,11470.5,54.7832,54.8008,54.6951,54.6951,11470.5
2022-08-12 10:40:00,62.11,62.17,62.09,62.15,28096.5,54.6951,54.748,54.6775,54.7304,28096.5
2022-08-12 10:50:00,62.13,62.13,62.05,62.05,16428.0,54.7128,54.7128,54.6423,54.6423,16428.0
2022-08-12 11:00:00,62.05,62.29,62.05,62.28,24505.5,54.6423,54.8537,54.6423,54.8448,24505.5
2022-08-12 11:10:00,62.3,62.5,62.26,62.45,17223.0,54.8625,55.0386,54.8272,54.9946,17223.0
2022-08-12 11:20:00,62.46,62.51,62.41,62.42,11667.0,55.0034,55.0474,54.9593,54.9681,11667.0
2022-08-12 11:30:00,62.43,62.45,62.39,62.42,8877.0,54.9769,54.9946,54.9417,54.9681,8877.0
2022-08-12 11:40:00,62.41,62.42,62.38,62.39,7378.5,54.9593,54.9681,54.9329,54.9417,7378.5
2022-08-12 11:50:00,62.39,62.48,62.38,62.41,9694.5,54.9417,55.021,54.9329,54.9593,9694.5
2022-08-12 12:00:00,62.43,62.56,62.43,62.53,13357.5,54.9769,55.0914,54.9769,55.065,13357.5
2022-08-12 12:10:00,62.52,62.54,62.47,62.47,6618.0,55.0562,55.0738,55.0122,55.0122,6618.0
2022-08-12 12:20:00,62.47,62.51,62.45,62.49,9732.0,55.0122,55.0474,54.9946,55.0298,9732.0
2022-08-12 12:30:00,62.48,62.49,62.45,62.45,6918.0,55.021,55.0298,54.9946,54.9946,6918.0
2022-08-12 12:40:00,62.45,62.46,62.41,62.44,10110.0,54.9946,55.0034,54.9593,54.9857,10110.0
2022-08-12 12:50:00,62.43,62.44,62.39,62.44,7048.5,54.9769,54.9857,54.9417,54.9857,7048.5
2022-08-12 13:00:00,62.45,62.48,62.39,62.47,7081.5,54.9946,55.021,54.9417,55.0122,7081.5
2022-08-12 13:10:00,62.47,62.52,62.46,62.49,6939.0,55.0122,55.0562,55.0034,55.0298,6939.0
2022-08-12 13:20:00,62.49,62.49,62.37,62.37,9493.5,55.0298,55.0298,54.9241,54.9241,9493.5
2022-08-12 13:30:00,62.37,62.4,62.33,62.37,12538.5,54.9241,54.9505,54.8889,54.9241,12538.5
2022-08-12 13:40:00,62.38,62.41,62.34,62.41,14394.0,54.9329,54.9593,54.8977,54.9593,14394.0
2022-08-12 13:50:00,62.41,62.44,62.37,62.39,12654.0,54.9593,54.9857,54.9241,54.9417,12654.0
2022-08-12 14:00:00,62.4,62.45,62.35,62.42,18564.0,54.9505,54.9946,54.9065,54.9681,18564.0
2022-08-12 14:10:00,62.4,62.44,62.28,62.4,26623.5,54.9505,54.9857,54.8448,54.9505,26623.5
2022-08-12 14:20:00,62.43,62.45,62.41,62.41,15043.5,54.9769,54.9946,54.9593,54.9593,15043.5
2022-08-12 14:30:00,62.41,62.52,62.41,62.47,13665.0,54.9593,55.0562,54.9593,55.0122,13665.0
2022-08-12 14:40:00,62.47,62.47,62.35,62.42,34147.5,55.0122,55.0122,54.9065,54.9681,34147.5
2022-08-12 14:50:00,62.43,62.43,62.29,62.31,10798.5,54.9769,54.9769,54.8537,54.8713,10798.5
2022-08-12 15:00:00,62.31,62.38,62.3,62.35,15124.5,54.8713,54.9329,54.8625,54.9065,15124.5
2022-08-12 15:10:00,62.35,62.49,62.35,62.44,25369.5,54.9065,55.0298,54.9065,54.9857,25369.5
2022-08-12 15:20:00,62.44,62.44,62.34,62.42,19660.5,54.9857,54.9857,54.8977,54.9681,19660.5
2022-08-12 15:30:00,62.39,62.43,62.35,62.41,34504.5,54.9417,54.9769,54.9065,54.9593,34504.5
2022-08-12 15:40:00,62.41,62.49,62.41,62.47,50334.0,54.9593,55.0298,54.9593,55.0122,50334.0
2022-08-12 15:50:00,62.47,62.49,62.39,62.47,208237.5,55.0122,55.0298,54.9417,55.0122,208237.5
2022-08-15 09:30:00,62.32,62.81,62.27,62.73,86991.0,54.8801,55.3116,54.836,55.2411,86991.0
2022-08-15 09:40:00,62.79,63.12,62.77,63.11,82107.0,55.294,55.5846,55.2764,55.5758,82107.0
2022-08-15 09:50:00,63.18,63.4,62.95,63.31,109332.0,55.6374,55.8311,55.4349,55.7519,109332.0
2022-08-15 10:00:00,63.33,63.37,63.05,63.19,42816.0,55.7695,55.8047,55.5229,55.6462,42816.0
2022-08-15 10:10:00,63.21,63.23,63.05,63.22,49642.5,55.6638,55.6814,55.5229,55.6726,49642.5
2022-08-15 10:20:00,63.2,63.22,62.89,63.05,37404.0,55.655,55.6726,55.382,55.5229,37404.0
2022-08-15 10:30:00,63.05,63.27,63.05,63.19,35446.5,55.5229,55.7167,55.5229,55.6462,35446.5
2022-08-15 10:40:00,63.19,63.4,63.13,63.34,43849.5,55.6462,55.8311,55.5934,55.7783,43849.5
2022-08-15 10:50:00,63.33,63.33,63.02,63.02,13413.0,55.7695,55.7695,55.4965,55.4965,13413.0
2022-08-15 11:00:00,63.02,63.11,62.97,63.0,10740.0,55.4965,55.5758,55.4525,55.4789,10740.0
2022-08-15 11:10:00,63.01,63.01,62.78,62.84,15028.5,55.4877,55.4877,55.2852,55.338,15028.5
2022-08-15 11:20:00,62.84,62.96,62.83,62.91,21828.0,55.338,55.4437,55.3292,55.3996,21828.0
2022-08-15 11:30:00,62.9,62.94,62.75,62.88,25330.5,55.3908,55.4261,55.2587,55.3732,25330.5
2022-08-15 11:40:00,62.9,63.01,62.88,63.01,18757.5,55.3908,55.4877,55.3732,55.4877,18757.5
2022-08-15 11:50:00,63.01,63.17,62.94,63.1,47334.0,55.4877,55.6286,55.4261,55.567,47334.0
2022-08-15 12:00:00,63.11,63.14,63.03,63.06,15784.5,55.5758,55.6022,55.5053,55.5317,15784.5
2022-08-15 12:10:00,63.08,63.12,62.97,63.01,12490.5,55.5493,55.5846,55.4525,55.4877,12490.5
2022-08-15 12:20:00,63.03,63.06,62.98,63.01,13785.0,55.5053,55.5317,55.4613,55.4877,13785.0
2022-08-15 12:30:00,63.01,63.11,63.01,63.09,8287.5,55.4877,55.5758,55.4877,55.5581,8287.5
2022-08-15 12:40:00,63.1,63.1,63.01,63.02,16459.5,55.567,55.567,55.4877,55.4965,16459.5
2022-08-15 12:50:00,63.03,63.11,63.01,63.1,15306.0,55.5053,55.5758,55.4877,55.567,15306.0
2022-08-15 13:00:00,63.09,63.12,62.93,62.95,19948.5,55.5581,55.5846,55.4172,55.4349,19948.5
2022-08-15 13:10:00,62.95,63.05,62.94,62.99,20190.0,55.4349,55.5229,55.4261,55.4701,20190.0
2022-08-15 13:20:00,62.99,63.06,62.99,63.03,8742.0,55.4701,55.5317,55.4701,55.5053,8742.0
2022-08-15 13:30:00,63.02,63.03,62.89,62.93,24390.0,55.4965,55.5053,55.382,55.4172,24390.0
2022-08-15 13:40:00,62.92,62.99,62.89,62.99,17772.0,55.4084,55.4701,55.382,55.4701,17772.0
2022-08-15 13:50:00,62.99,63.02,62.95,62.95,11059.5,55.4701,55.4965,55.4349,55.4349,11059.5
2022-08-15 14:00:00,62.96,62.97,62.85,62.85,8854.5,55.4437,55.4525,55.3468,55.3468,8854.5
2022-08-15 14:10:00,62.83,62.9,62.81,62.88,11218.5,55.3292,55.3908,55.3116,55.3732,11218.5
2022-08-15 14:20:00,62.87,62.94,62.86,62.93,13324.5,55.3644,55.4261,55.3556,55.4172,13324.5
2022-08-15 14:30:00,62.94,62.96,62.89,62.93,14479.5,55.4261,55.4437,55.382,55.4172,14479.5
2022-08-15 14:40:00,62.93,62.95,62.83,62.87,12099.0,55.4172,55.4349,55.3292,55.3644,12099.0
2022-08-15 14:50:00,62.87,62.93,62.84,62.89,30001.5,55.3644,55.4172,55.338,55.382,30001.5
2022-08-15 15:00:00,62.91,62.92,62.81,62.83,15781.5,55.3996,55.4084,55.3116,55.3292,15781.5
2022-08-15 15:10:00,62.82,62.91,62.82,62.9,15981.0,55.3204,55.3996,55.3204,55.3908,15981.0
2022-08-15 15:20:00,62.9,62.91,62.84,62.85,23862.0,55.3908,55.3996,55.338,55.3468,23862.0
2022-08-15 15:30:00,62.86,62.93,62.85,62.89,31849.5,55.3556,55.4172,55.3468,55.382,31849.5
2022-08-15 15:40:00,62.89,62.97,62.89,62.94,39154.5,55.382,55.4525,55.382,55.4261,39154.5
2022-08-15 15:50:00,62.94,62.98,62.78,62.85,166746.0,55.4261,55.4613,55.2852,55.3468,166746.0
2022-08-16 09:30:00,62.5,62.96,62.32,62.96,34260.0,55.236,55.6426,55.0769,55.6426,34260.0
2022-08-16 09:40:00,62.95,62.99,62.59,62.79,17256.0,55.6337,55.6691,55.3156,55.4923,17256.0
2022-08-16 09:50:00,62.83,62.96,62.81,62.9,21297.0,55.5277,55.6426,55.51,55.5895,21297.0
2022-08-16 10:00:00,62.93,63.07,62.93,62.97,26265.0,55.616,55.7398,55.616,55.6514,26265.0
2022-08-16 10:10:00,62.97,63.01,62.83,62.93,12646.5,55.6514,55.6867,55.5277,55.616,12646.5
2022-08-16 10:20:00,62.93,62.99,62.91,62.95,14193.0,55.616,55.6691,55.5984,55.6337,14193.0
2022-08-16 10:30:00,62.95,62.97,62.79,62.79,19695.0,55.6337,55.6514,55.4923,55.4923,19695.0
2022-08-16 10:40:00,62.78,62.93,62.78,62.91,21037.5,55.4835,55.616,55.4835,55.5984,21037.5
2022-08-16 10:50:00,62.89,62.94,62.87,62.91,16540.5,55.5807,55.6249,55.563,55.5984,16540.5
2022-08-16 11:00:00,62.89,62.95,62.86,62.86,12985.5,55.5807,55.6337,55.5542,55.5542,12985.5
2022-08-16 11:10:00,62.87,63.1,62.86,63.1,9745.5,55.563,55.7663,55.5542,55.7663,9745.5
2022-08-16 11:20:00,63.1,63.1,62.95,62.99,22135.5,55.7663,55.7663,55.6337,55.6691,22135.5
2022-08-16 11:30:00,63.02,63.02,62.93,62.97,7572.0,55.6956,55.6956,55.616,55.6514,7572.0
2022-08-16 11:40:00,62.95,63.04,62.95,63.01,7449.0,55.6337,55.7133,55.6337,55.6867,7449.0
2022-08-16 11:50:00,63.03,63.06,62.97,63.03,6751.5,55.7044,55.7309,55.6514,55.7044,6751.5
2022-08-16 12:00:00,63.03,63.07,63.01,63.07,9639.0,55.7044,55.7398,55.6867,55.7398,9639.0
2022-08-16 12:10:00,63.08,63.13,63.07,63.09,12687.0,55.7486,55.7928,55.7398,55.7574,12687.0
2022-08-16 12:20:00,63.06,63.07,63.01,63.03,5914.5,55.7309,55.7398,55.6867,55.7044,5914.5
2022-08-16 12:30:00,63.03,63.04,63.01,63.03,6502.5,55.7044,55.7133,55.6867,55.7044,6502.5
2022-08-16 12:40:00,63.03,63.04,62.94,62.96,12442.5,55.7044,55.7133,55.6249,55.6426,12442.5
2022-08-16 12:50:00,62.97,63.02,62.95,62.97,6882.0,55.6514,55.6956,55.6337,55.6514,6882.0
2022-08-16 13:00:00,62.97,63.03,62.96,63.0,13347.0,55.6514,55.7044,55.6426,55.6779,13347.0
2022-08-16 13:10:00,62.99,63.07,62.98,63.06,12358.5,55.6691,55.7398,55.6602,55.7309,12358.5
2022-08-16 13:20:00,63.08,63.17,63.08,63.17,13132.5,55.7486,55.8282,55.7486,55.8282,13132.5
2022-08-16 13:30:00,63.18,63.31,63.17,63.31,31233.0,55.837,55.9519,55.8282,55.9519,31233.0
2022-08-16 13:40:00,63.3,63.33,63.22,63.29,11785.5,55.943,55.9696,55.8723,55.9342,11785.5
2022-08-16 13:50:00,63.29,63.3,63.18,63.2,9307.5,55.9342,55.943,55.837,55.8547,9307.5
2022-08-16 14:00:00,63.21,63.24,63.17,63.23,14100.0,55.8635,55.89,55.8282,55.8812,14100.0
2022-08-16 14:10:00,63.23,63.27,63.22,63.27,34203.0,55.8812,55.9165,55.8723,55.9165,34203.0
2022-08-16 14:20:00,63.27,63.4,63.27,63.4,24339.0,55.9165,56.0314,55.9165,56.0314,24339.0
2022-08-16 14:30:00,63.4,63.42,63.17,63.21,28215.0,56.0314,56.0491,55.8282,55.8635,28215.0
2022-08-16 14:40:00,63.19,63.19,62.99,63.06,18424.5,55.8458,55.8458,55.6691,55.7309,18424.5
2022-08-16 14:50:00,63.05,63.1,63.01,63.09,25672.5,55.7221,55.7663,55.6867,55.7574,25672.5
2022-08-16 15:00:00,63.09,63.09,62.98,62.98,23182.5,55.7574,55.7574,55.6602,55.6602,23182.5
2022-08-16 15:10:00,62.98,62.98,62.89,62.97,23691.0,55.6602,55.6602,55.5807,55.6514,23691.0
2022-08-16 15:20:00,62.97,63.14,62.95,63.13,24948.0,55.6514,55.8016,55.6337,55.7928,24948.0
2022-08-16 15:30:00,63.12,63.18,63.11,63.14,27037.5,55.784,55.837,55.7751,55.8016,27037.5
2022-08-16 15:40:00,63.15,63.15,63.06,63.14,33573.0,55.8105,55.8105,55.7309,55.8016,33573.0
2022-08-16 15:50:00,63.15,63.2,63.08,63.19,117904.5,55.8105,55.8547,55.7486,55.8458,117904.5
2022-08-17 09:30:00,62.43,62.59,62.28,62.49,59097.0,55.1742,55.3156,55.0416,55.2272,59097.0
2022-08-17 09:40:00,62.45,62.63,62.39,62.58,40158.0,55.1918,55.3509,55.1388,55.3067,40158.0
2022-08-17 09:50:00,62.57,62.59,62.37,62.43,11280.0,55.2979,55.3156,55.1211,55.1742,11280.0
2022-08-17 10:00:00,62.46,62.5,62.41,62.45,12093.0,55.2007,55.236,55.1565,55.1918,12093.0
2022-08-17 10:10:00,62.52,62.59,62.48,62.55,18130.5,55.2537,55.3156,55.2183,55.2802,18130.5
2022-08-17 10:20:00,62.6,62.6,62.52,62.59,11452.5,55.3244,55.3244,55.2537,55.3156,11452.5
2022-08-17 10:30:00,62.64,62.64,62.5,62.57,15099.0,55.3597,55.3597,55.236,55.2979,15099.0
2022-08-17 10:40:00,62.56,62.71,62.55,62.63,16042.5,55.289,55.4216,55.2802,55.3509,16042.5
2022-08-17 10:50:00,62.65,62.71,62.58,62.65,33789.0,55.3686,55.4216,55.3067,55.3686,33789.0
2022-08-17 11:00:00,62.65,62.79,62.61,62.64,31500.0,55.3686,55.4923,55.3332,55.3597,31500.0
2022-08-17 11:10:00,62.63,62.69,62.55,62.61,70359.0,55.3509,55.4039,55.2802,55.3332,70359.0
2022-08-17 11:20:00,62.61,62.71,62.53,62.57,16440.0,55.3332,55.4216,55.2625,55.2979,16440.0
2022-08-17 11:30:00,62.57,62.69,62.53,62.53,72460.5,55.2979,55.4039,55.2625,55.2625,72460.5
2022-08-17 11:40:00,62.54,62.54,62.33,62.37,7569.0,55.2714,55.2714,55.0858,55.1211,7569.0
2022-08-17 11:50:00,62.37,62.4,62.32,62.33,13335.0,55.1211,55.1476,55.0769,55.0858,13335.0
2022-08-17 12:00:00,62.33,62.5,62.33,62.41,10218.0,55.0858,55.236,55.0858,55.1565,10218.0
2022-08-17 12:10:00,62.42,62.42,62.34,62.39,4749.0,55.1653,55.1653,55.0946,55.1388,4749.0
2022-08-17 12:20:00,62.39,62.5,62.36,62.47,10026.0,55.1388,55.236,55.1123,55.2095,10026.0
2022-08-17 12:30:00,62.46,62.55,62.43,62.53,9300.0,55.2007,55.2802,55.1742,55.2625,9300.0
2022-08-17 12:40:00,62.48,62.48,62.38,62.41,7069.5,55.2183,55.2183,55.13,55.1565,7069.5
2022-08-17 12:50:00,62.39,62.59,62.39,62.58,91093.5,55.1388,55.3156,55.1388,55.3067,91093.5
2022-08-17 13:00:00,62.56,62.59,62.48,62.5,12706.5,55.289,55.3156,55.2183,55.236,12706.5
2022-08-17 13:10:00,62.5,62.59,62.48,62.56,78015.0,55.236,55.3156,55.2183,55.289,78015.0
2022-08-17 13:20:00,62.55,62.69,62.53,62.69,35983.5,55.2802,55.4039,55.2625,55.4039,35983.5
2022-08-17 13:30:00,62.67,62.67,62.55,62.59,18615.0,55.3863,55.3863,55.2802,55.3156,18615.0
2022-08-17 13:40:00,62.59,62.64,62.57,62.63,4684.5,55.3156,55.3597,55.2979,55.3509,4684.5
2022-08-17 13:50:00,62.62,62.66,62.57,62.59,7852.5,55.3421,55.3774,55.2979,55.3156,7852.5
2022-08-17 14:00:00,62.63,62.73,62.49,62.63,26518.5,55.3509,55.4393,55.2272,55.3509,26518.5
2022-08-17 14:10:00,62.59,62.74,62.57,62.67,8994.0,55.3156,55.4481,55.2979,55.3863,8994.0
2022-08-17 14:20:00,62.65,62.67,62.54,62.63,20668.5,55.3686,55.3863,55.2714,55.3509,20668.5
2022-08-17 14:30:00,62.63,62.73,62.59,62.71,25444.5,55.3509,55.4393,55.3156,55.4216,25444.5
2022-08-17 14:40:00,62.71,62.71,62.56,62.56,15532.5,55.4216,55.4216,55.289,55.289,15532.5
2022-08-17 14:50:00,62.57,62.59,62.51,62.54,22501.5,55.2979,55.3156,55.2449,55.2714,22501.5
2022-08-17 15:00:00,62.53,62.57,62.47,62.47,12931.5,55.2625,55.2979,55.2095,55.2095,12931.5
2022-08-17 15:10:00,62.47,62.49,62.3,62.37,15067.5,55.2095,55.2272,55.0593,55.1211,15067.5
2022-08-17 15:20:00,62.35,62.4,62.31,62.35,15927.0,55.1035,55.1476,55.0681,55.1035,15927.0
2022-08-17 15:30:00,62.36,62.44,62.32,62.4,27162.0,55.1123,55.183,55.0769,55.1476,27162.0
2022-08-17 15:40:00,62.41,62.44,62.29,62.33,36981.0,55.1565,55.183,55.0504,55.0858,36981.0
2022-08-17 15:50:00,62.34,62.39,62.29,62.36,126715.5,55.0946,55.1388,55.0504,55.1123,126715.5
2022-08-18 09:30:00,62.45,62.61,62.27,62.45,68722.5,55.1918,55.3332,55.0328,55.1918,68722.5
2022-08-18 09:40:00,62.47,62.57,62.3,62.34,12843.0,55.2095,55.2979,55.0593,55.0946,12843.0
2022-08-18 09:50:00,62.34,62.49,62.31,62.31,22963.5,55.0946,55.2272,55.0681,55.0681,22963.5
2022-08-18 10:00:00,62.27,62.39,62.27,62.36,62139.0,55.0328,55.1388,55.0328,55.1123,62139.0
2022-08-18 10:10:00,62.35,62.41,62.29,62.35,18391.5,55.1035,55.1565,55.0504,55.1035,18391.5
2022-08-18 10:20:00,62.35,62.49,62.34,62.46,30837.0,55.1035,55.2272,55.0946,55.2007,30837.0
2022-08-18 10:30:00,62.49,62.52,62.41,62.5,14085.0,55.2272,55.2537,55.1565,55.236,14085.0
2022-08-18 10:40:00,62.48,62.56,62.45,62.55,14839.5,55.2183,55.289,55.1918,55.2802,14839.5
2022-08-18 10:50:00,62.56,62.56,62.45,62.5,20293.5,55.289,55.289,55.1918,55.236,20293.5
2022-08-18 11:00:00,62.53,62.54,62.43,62.51,21471.0,55.2625,55.2714,55.1742,55.2449,21471.0
2022-08-18 11:10:00,62.53,62.59,62.49,62.52,18352.5,55.2625,55.3156,55.2272,55.2537,18352.5
2022-08-18 11:20:00,62.53,62.59,62.5,62.56,13261.5,55.2625,55.3156,55.236,55.289,13261.5
2022-08-18 11:30:00,62.57,62.69,62.56,62.67,20472.0,55.2979,55.4039,55.289,55.3863,20472.0
2022-08-18 11:40:00,62.67,62.75,62.65,62.75,18426.0,55.3863,55.457,55.3686,55.457,18426.0
2022-08-18 11:50:00,62.76,62.79,62.69,62.72,12211.5,55.4658,55.4923,55.4039,55.4305,12211.5
2022-08-18 12:00:00,62.73,62.79,62.72,62.73,14656.5,55.4393,55.4923,55.4305,55.4393,14656.5
2022-08-18 12:10:00,62.72,62.75,62.67,62.69,15544.5,55.4305,55.457,55.3863,55.4039,15544.5
2022-08-18 12:20:00,62.65,62.65,62.35,62.39,13131.0,55.3686,55.3686,55.1035,55.1388,13131.0
2022-08-18 12:30:00,62.37,62.41,62.33,62.34,14035.5,55.1211,55.1565,55.0858,55.0946,14035.5
2022-08-18 12:40:00,62.35,62.37,62.31,62.37,12432.0,55.1035,55.1211,55.0681,55.1211,12432.0
2022-08-18 12:50:00,62.38,62.43,62.38,62.41,10504.5,55.13,55.1742,55.13,55.1565,10504.5
2022-08-18 13:00:00,62.43,62.51,62.4,62.51,24466.5,55.1742,55.2449,55.1476,55.2449,24466.5
2022-08-18 13:10:00,62.49,62.53,62.43,62.52,14833.5,55.2272,55.2625,55.1742,55.2537,14833.5
2022-08-18 13:20:00,62.53,62.58,62.47,62.56,13036.5,55.2625,55.3067,55.2095,55.289,13036.5
2022-08-18 13:30:00,62.57,62.63,62.52,62.61,15054.0,55.2979,55.3509,55.2537,55.3332,15054.0
2022-08-18 13:40:00,62.59,62.69,62.57,62.58,20845.5,55.3156,55.4039,55.2979,55.3067,20845.5
2022-08-18 13:50:00,62.57,62.65,62.53,62.63,18774.0,55.2979,55.3686,55.2625,55.3509,18774.0
2022-08-18 14:00:00,62.63,62.72,62.61,62.72,26272.5,55.3509,55.4305,55.3332,55.4305,26272.5
2022-08-18 14:10:00,62.72,62.76,62.65,62.65,16314.0,55.4305,55.4658,55.3686,55.3686,16314.0
2022-08-18 14:20:00,62.66,62.71,62.65,62.67,15817.5,55.3774,55.4216,55.3686,55.3863,15817.5
2022-08-18 14:30:00,62.67,62.67,62.57,62.61,27730.5,55.3863,55.3863,55.2979,55.3332,27730.5
2022-08-18 14:40:00,62.61,62.7,62.61,62.7,30643.5,55.3332,55.4128,55.3332,55.4128,30643.5
2022-08-18 14:50:00,62.69,62.77,62.66,62.74,22258.5,55.4039,55.4746,55.3774,55.4481,22258.5
2022-08-18 15:00:00,62.73,62.79,62.7,62.77,31368.0,55.4393,55.4923,55.4128,55.4746,31368.0
2022-08-18 15:10:00,62.77,62.87,62.75,62.85,21543.0,55.4746,55.563,55.457,55.5453,21543.0
2022-08-18 15:20:00,62.85,62.85,62.76,62.77,33796.5,55.5453,55.5453,55.4658,55.4746,33796.5
2022-08-18 15:30:00,62.77,62.89,62.76,62.8,34659.0,55.4746,55.5807,55.4658,55.5012,34659.0
2022-08-18 15:40:00,62.81,62.87,62.77,62.78,46672.5,55.51,55.563,55.4746,55.4835,46672.5
2022-08-18 15:50:00,62.77,62.81,62.66,62.81,162372.0,55.4746,55.51,55.3774,55.51,162372.0
2022-08-19 09:30:00,62.29,62.37,61.87,61.94,155724.0,55.0504,55.1211,54.6792,54.7411,155724.0
2022-08-19 09:40:00,61.93,62.31,61.93,62.21,16714.5,54.7323,55.0681,54.7323,54.9797,16714.5
2022-08-19 09:50:00,62.2,62.43,62.11,62.33,14553.0,54.9709,55.1742,54.8913,55.0858,14553.0
2022-08-19 10:00:00,62.28,62.28,62.06,62.09,16893.0,55.0416,55.0416,54.8472,54.8737,16893.0
2022-08-19 10:10:00,62.09,62.23,62.09,62.19,20868.0,54.8737,54.9974,54.8737,54.9621,20868.0
2022-08-19 10:20:00,62.21,62.34,62.19,62.29,19065.0,54.9797,55.0946,54.9621,55.0504,19065.0
2022-08-19 10:30:00,62.29,62.36,62.22,62.29,15681.0,55.0504,55.1123,54.9886,55.0504,15681.0
2022-08-19 10:40:00,62.27,62.27,62.15,62.21,8995.5,55.0328,55.0328,54.9267,54.9797,8995.5
2022-08-19 10:50:00,62.19,62.23,62.12,62.17,11959.5,54.9621,54.9974,54.9002,54.9444,11959.5
2022-08-19 11:00:00,62.17,62.19,61.95,61.97,11886.0,54.9444,54.9621,54.7499,54.7676,11886.0
2022-08-19 11:10:00,61.95,62.07,61.93,62.07,9649.5,54.7499,54.856,54.7323,54.856,9649.5
2022-08-19 11:20:00,62.09,62.09,61.91,61.97,15088.5,54.8737,54.8737,54.7146,54.7676,15088.5
2022-08-19 11:30:00,62.01,62.07,61.96,62.01,9618.0,54.803,54.856,54.7588,54.803,9618.0
2022-08-19 11:40:00,62.05,62.08,61.99,62.0,8248.5,54.8383,54.8648,54.7853,54.7941,8248.5
2022-08-19 11:50:00,62.0,62.05,61.95,61.97,14002.5,54.7941,54.8383,54.7499,54.7676,14002.5
2022-08-19 12:00:00,61.95,61.97,61.93,61.97,7815.0,54.7499,54.7676,54.7323,54.7676,7815.0
2022-08-19 12:10:00,61.98,62.07,61.97,62.04,6751.5,54.7765,54.856,54.7676,54.8295,6751.5
2022-08-19 12:20:00,62.04,62.08,61.98,62.04,37194.0,54.8295,54.8648,54.7765,54.8295,37194.0
2022-08-19 12:30:00,62.04,62.17,61.99,62.16,61536.0,54.8295,54.9444,54.7853,54.9355,61536.0
2022-08-19 12:40:00,62.15,62.19,62.1,62.17,11961.0,54.9267,54.9621,54.8825,54.9444,11961.0
2022-08-19 12:50:00,62.19,62.23,62.17,62.19,7878.0,54.9621,54.9974,54.9444,54.9621,7878.0
2022-08-19 13:00:00,62.19,62.19,62.11,62.13,7576.5,54.9621,54.9621,54.8913,54.909,7576.5
2022-08-19 13:10:00,62.13,62.15,62.08,62.09,10263.0,54.909,54.9267,54.8648,54.8737,10263.0
2022-08-19 13:20:00,62.1,62.12,62.03,62.08,8734.5,54.8825,54.9002,54.8206,54.8648,8734.5
2022-08-19 13:30:00,62.07,62.11,62.02,62.05,9966.0,54.856,54.8913,54.8118,54.8383,9966.0
2022-08-19 13:40:00,62.05,62.09,62.04,62.05,8020.5,54.8383,54.8737,54.8295,54.8383,8020.5
2022-08-19 13:50:00,62.05,62.13,62.05,62.1,10845.0,54.8383,54.909,54.8383,54.8825,10845.0
2022-08-19 14:00:00,62.08,62.21,62.05,62.17,17266.5,54.8648,54.9797,54.8383,54.9444,17266.5
2022-08-19 14:10:00,62.17,62.18,62.04,62.1,29134.5,54.9444,54.9532,54.8295,54.8825,29134.5
2022-08-19 14:20:00,62.08,62.09,62.03,62.05,17764.5,54.8648,54.8737,54.8206,54.8383,17764.5
2022-08-19 14:30:00,62.02,62.09,62.01,62.02,8542.5,54.8118,54.8737,54.803,54.8118,8542.5
2022-08-19 14:40:00,62.01,62.07,61.99,62.04,9904.5,54.803,54.856,54.7853,54.8295,9904.5
2022-08-19 14:50:00,62.03,62.03,61.96,61.99,14110.5,54.8206,54.8206,54.7588,54.7853,14110.5
2022-08-19 15:00:00,61.98,61.98,61.91,61.95,23266.5,54.7765,54.7765,54.7146,54.7499,23266.5
2022-08-19 15:10:00,61.95,62.04,61.94,61.99,18820.5,54.7499,54.8295,54.7411,54.7853,18820.5
2022-08-19 15:20:00,62.0,62.07,61.99,62.03,29215.5,54.7941,54.856,54.7853,54.8206,29215.5
2022-08-19 15:30:00,62.02,62.07,61.99,62.04,38304.0,54.8118,54.856,54.7853,54.8295,38304.0
2022-08-19 15:40:00,62.03,62.07,61.99,62.06,42568.5,54.8206,54.856,54.7853,54.8472,42568.5
2022-08-19 15:50:00,62.06,62.17,62.01,62.01,203272.5,54.8472,54.9444,54.803,54.803,203272.5
2022-08-22 09:30:00,61.43,61.46,60.94,61.06,59494.5,54.2904,54.3169,53.8573,53.9634,59494.5
2022-08-22 09:40:00,61.07,61.29,61.06,61.23,26298.0,53.9722,54.1667,53.9634,54.1136,26298.0
2022-08-22 09:50:00,61.2,61.25,61.07,61.21,25974.0,54.0871,54.1313,53.9722,54.0959,25974.0
2022-08-22 10:00:00,61.2,61.25,61.04,61.04,23341.5,54.0871,54.1313,53.9457,53.9457,23341.5
2022-08-22 10:10:00,61.04,61.07,60.93,61.07,19128.0,53.9457,53.9722,53.8485,53.9722,19128.0
2022-08-22 10:20:00,61.06,61.08,60.97,61.01,13815.0,53.9634,53.9811,53.8838,53.9192,13815.0
2022-08-22 10:30:00,61.01,61.11,60.97,60.97,9295.5,53.9192,54.0076,53.8838,53.8838,9295.5
2022-08-22 10:40:00,61.01,61.07,60.97,61.03,10257.0,53.9192,53.9722,53.8838,53.9369,10257.0
2022-08-22 10:50:00,61.02,61.03,60.97,61.01,12669.0,53.928,53.9369,53.8838,53.9192,12669.0
2022-08-22 11:00:00,61.02,61.19,60.97,61.19,17901.0,53.928,54.0783,53.8838,54.0783,17901.0
2022-08-22 11:10:00,61.18,61.19,61.11,61.13,14448.0,54.0694,54.0783,54.0076,54.0252,14448.0
2022-08-22 11:20:00,61.13,61.19,61.09,61.11,11346.0,54.0252,54.0783,53.9899,54.0076,11346.0
2022-08-22 11:30:00,61.12,61.15,61.07,61.09,12517.5,54.0164,54.0429,53.9722,53.9899,12517.5
2022-08-22 11:40:00,61.1,61.15,61.01,61.04,10500.0,53.9987,54.0429,53.9192,53.9457,10500.0
2022-08-22 11:50:00,61.04,61.05,60.95,60.97,13902.0,53.9457,53.9545,53.8662,53.8838,13902.0
2022-08-22 12:00:00,60.96,61.03,60.87,60.87,16738.5,53.875,53.9369,53.7955,53.7955,16738.5
2022-08-22 12:10:00,60.87,60.91,60.81,60.89,15522.0,53.7955,53.8308,53.7424,53.8131,15522.0
2022-08-22 12:20:00,60.9,60.91,60.8,60.8,12750.0,53.822,53.8308,53.7336,53.7336,12750.0
2022-08-22 12:30:00,60.78,60.85,60.78,60.83,17626.5,53.7159,53.7778,53.7159,53.7601,17626.5
2022-08-22 12:40:00,60.82,60.82,60.62,60.7,20650.5,53.7513,53.7513,53.5745,53.6452,20650.5
2022-08-22 12:50:00,60.71,60.72,60.68,60.7,14005.5,53.6541,53.6629,53.6275,53.6452,14005.5
2022-08-22 13:00:00,60.69,60.71,60.65,60.71,8509.5,53.6364,53.6541,53.601,53.6541,8509.5
2022-08-22 13:10:00,60.7,60.73,60.61,60.69,35056.5,53.6452,53.6717,53.5657,53.6364,35056.5
2022-08-22 13:20:00,60.71,60.75,60.69,60.71,9783.0,53.6541,53.6894,53.6364,53.6541,9783.0
2022-08-22 13:30:00,60.71,60.72,60.47,60.48,17553.0,53.6541,53.6629,53.442,53.4508,17553.0
2022-08-22 13:40:00,60.46,60.49,60.43,60.47,12958.5,53.4331,53.4596,53.4066,53.442,12958.5
2022-08-22 13:50:00,60.47,60.49,60.42,60.46,18424.5,53.442,53.4596,53.3978,53.4331,18424.5
2022-08-22 14:00:00,60.45,60.53,60.45,60.48,13522.5,53.4243,53.495,53.4243,53.4508,13522.5
2022-08-22 14:10:00,60.48,60.63,60.48,60.62,21958.5,53.4508,53.5834,53.4508,53.5745,21958.5
2022-08-22 14:20:00,60.63,60.65,60.58,60.62,11575.5,53.5834,53.601,53.5392,53.5745,11575.5
2022-08-22 14:30:00,60.62,60.69,60.6,60.65,12013.5,53.5745,53.6364,53.5568,53.601,12013.5
2022-08-22 14:40:00,60.64,60.66,60.51,60.52,12654.0,53.5922,53.6099,53.4773,53.4861,12654.0
2022-08-22 14:50:00,60.53,60.54,60.46,60.52,13666.5,53.495,53.5038,53.4331,53.4861,13666.5
2022-08-22 15:00:00,60.51,60.57,60.43,60.47,20887.5,53.4773,53.5303,53.4066,53.442,20887.5
2022-08-22 15:10:00,60.49,60.55,60.46,60.46,16948.5,53.4596,53.5127,53.4331,53.4331,16948.5
2022-08-22 15:20:00,60.47,60.48,60.4,60.41,48199.5,53.442,53.4508,53.3801,53.3889,48199.5
2022-08-22 15:30:00,60.41,60.45,60.33,60.43,49726.5,53.3889,53.4243,53.3182,53.4066,49726.5
2022-08-22 15:40:00,60.43,60.43,60.21,60.25,81492.0,53.4066,53.4066,53.2122,53.2475,81492.0
2022-08-22 15:50:00,60.24,60.35,60.23,60.35,194950.5,53.2387,53.3359,53.2298,53.3359,194950.5
2022-08-23 09:30:00,60.41,60.93,60.41,60.77,22246.5,53.3889,53.8485,53.3889,53.7071,22246.5
2022-08-23 09:40:00,60.75,60.89,60.62,60.86,27820.5,53.6894,53.8131,53.5745,53.7866,27820.5
2022-08-23 09:50:00,60.87,60.98,60.87,60.9,14308.5,53.7955,53.8927,53.7955,53.822,14308.5
2022-08-23 10:00:00,60.89,60.99,60.83,60.97,23556.0,53.8131,53.9015,53.7601,53.8838,23556.0
2022-08-23 10:10:00,60.94,61.03,60.91,60.97,27208.5,53.8573,53.9369,53.8308,53.8838,27208.5
2022-08-23 10:20:00,60.96,61.01,60.85,60.85,21252.0,53.875,53.9192,53.7778,53.7778,21252.0
2022-08-23 10:30:00,60.86,61.02,60.86,60.99,14752.5,53.7866,53.928,53.7866,53.9015,14752.5
2022-08-23 10:40:00,60.96,60.97,60.87,60.93,11764.5,53.875,53.8838,53.7955,53.8485,11764.5
2022-08-23 10:50:00,60.97,61.0,60.85,60.88,11478.0,53.8838,53.9104,53.7778,53.8043,11478.0
2022-08-23 11:00:00,60.89,60.93,60.77,60.81,19870.5,53.8131,53.8485,53.7071,53.7424,19870.5
2022-08-23 11:10:00,60.83,60.87,60.76,60.8,40482.0,53.7601,53.7955,53.6983,53.7336,40482.0
2022-08-23 11:20:00,60.79,60.85,60.77,60.79,12936.0,53.7248,53.7778,53.7071,53.7248,12936.0
2022-08-23 11:30:00,60.79,60.79,60.71,60.74,10939.5,53.7248,53.7248,53.6541,53.6806,10939.5
2022-08-23 11:40:00,60.73,60.76,60.65,60.75,12718.5,53.6717,53.6983,53.601,53.6894,12718.5
2022-08-23 11:50:00,60.75,60.8,60.7,60.75,15777.0,53.6894,53.7336,53.6452,53.6894,15777.0
2022-08-23 12:00:00,60.73,60.77,60.59,60.77,17394.0,53.6717,53.7071,53.548,53.7071,17394.0
2022-08-23 12:10:00,60.77,60.79,60.66,60.67,17850.0,53.7071,53.7248,53.6099,53.6187,17850.0
2022-08-23 12:20:00,60.68,60.69,60.6,60.61,46231.5,53.6275,53.6364,53.5568,53.5657,46231.5
2022-08-23 12:30:00,60.63,60.78,60.6,60.73,20746.5,53.5834,53.7159,53.5568,53.6717,20746.5
2022-08-23 12:40:00,60.74,60.8,60.73,60.74,11316.0,53.6806,53.7336,53.6717,53.6806,11316.0
2022-08-23 12:50:00,60.73,60.75,60.68,60.73,15298.5,53.6717,53.6894,53.6275,53.6717,15298.5
2022-08-23 13:00:00,60.71,60.75,60.7,60.73,18961.5,53.6541,53.6894,53.6452,53.6717,18961.5
2022-08-23 13:10:00,60.73,60.75,60.67,60.71,15901.5,53.6717,53.6894,53.6187,53.6541,15901.5
2022-08-23 13:20:00,60.71,60.77,60.64,60.65,16968.0,53.6541,53.7071,53.5922,53.601,16968.0
2022-08-23 13:30:00,60.65,60.67,60.6,60.6,20736.0,53.601,53.6187,53.5568,53.5568,20736.0
2022-08-23 13:40:00,60.61,60.62,60.39,60.41,35110.5,53.5657,53.5745,53.3713,53.3889,35110.5
2022-08-23 13:50:00,60.41,60.44,60.32,60.33,49005.0,53.3889,53.4154,53.3094,53.3182,49005.0
2022-08-23 14:00:00,60.33,60.49,60.25,60.45,55825.5,53.3182,53.4596,53.2475,53.4243,55825.5
2022-08-23 14:10:00,60.44,60.44,60.36,60.43,44341.5,53.4154,53.4154,53.3447,53.4066,44341.5
2022-08-23 14:20:00,60.44,60.49,60.39,60.45,31368.0,53.4154,53.4596,53.3713,53.4243,31368.0
2022-08-23 14:30:00,60.45,60.47,60.3,60.45,47893.5,53.4243,53.442,53.2917,53.4243,47893.5
2022-08-23 14:40:00,60.43,60.53,60.43,60.46,16390.5,53.4066,53.495,53.4066,53.4331,16390.5
2022-08-23 14:50:00,60.47,60.59,60.37,60.41,72006.0,53.442,53.548,53.3536,53.3889,72006.0
2022-08-23 15:00:00,60.4,60.61,60.4,60.55,30120.0,53.3801,53.5657,53.3801,53.5127,30120.0
2022-08-23 15:10:00,60.56,60.56,60.49,60.54,28564.5,53.5215,53.5215,53.4596,53.5038,28564.5
2022-08-23 15:20:00,60.55,60.58,60.51,60.55,40386.0,53.5127,53.5392,53.4773,53.5127,40386.0
2022-08-23 15:30:00,60.54,60.55,60.44,60.49,121084.5,53.5038,53.5127,53.4154,53.4596,121084.5
2022-08-23 15:40:00,60.5,60.59,60.49,60.53,77812.5,53.4685,53.548,53.4596,53.495,77812.5
2022-08-23 15:50:00,60.53,60.61,60.37,60.41,288481.5,53.495,53.5657,53.3536,53.3889,288481.5
2022-08-24 09:30:00,60.59,60.59,60.14,60.41,39849.0,53.548,53.548,53.1503,53.3889,39849.0
2022-08-24 09:40:00,60.37,60.48,60.31,60.31,11682.0,53.3536,53.4508,53.3006,53.3006,11682.0
2022-08-24 09:50:00,60.27,60.28,60.0,60.01,17689.5,53.2652,53.274,53.0266,53.0354,17689.5
2022-08-24 10:00:00,60.03,60.12,59.95,60.07,28161.0,53.0531,53.1326,52.9824,53.0884,28161.0
2022-08-24 10:10:00,60.09,60.21,60.04,60.21,15729.0,53.1061,53.2122,53.0619,53.2122,15729.0
2022-08-24 10:20:00,60.22,60.31,60.17,60.21,13810.5,53.221,53.3006,53.1768,53.2122,13810.5
2022-08-24 10:30:00,60.25,60.26,60.17,60.19,8779.5,53.2475,53.2564,53.1768,53.1945,8779.5
2022-08-24 10:40:00,60.18,60.22,60.07,60.21,8260.5,53.1857,53.221,53.0884,53.2122,8260.5
2022-08-24 10:50:00,60.22,60.28,60.1,60.21,17875.5,53.221,53.274,53.115,53.2122,17875.5
2022-08-24 11:00:00,60.23,60.24,60.16,60.19,14328.0,53.2298,53.2387,53.168,53.1945,14328.0
2022-08-24 11:10:00,60.16,60.41,60.13,60.38,10786.5,53.168,53.3889,53.1415,53.3624,10786.5
2022-08-24 11:20:00,60.39,60.45,60.37,60.43,10401.0,53.3713,53.4243,53.3536,53.4066,10401.0
2022-08-24 11:30:00,60.45,60.51,60.45,60.49,8295.0,53.4243,53.4773,53.4243,53.4596,8295.0
2022-08-24 11:40:00,60.5,60.58,60.48,60.57,7413.0,53.4685,53.5392,53.4508,53.5303,7413.0
2022-08-24 11:50:00,60.55,60.83,60.55,60.73,92040.0,53.5127,53.7601,53.5127,53.6717,92040.0
2022-08-24 12:00:00,60.73,60.85,60.73,60.82,29283.0,53.6717,53.7778,53.6717,53.7513,29283.0
2022-08-24 12:10:00,60.83,60.84,60.67,60.67,28122.0,53.7601,53.769,53.6187,53.6187,28122.0
2022-08-24 12:20:00,60.68,60.68,60.63,60.65,21028.5,53.6275,53.6275,53.5834,53.601,21028.5
2022-08-24 12:30:00,60.65,60.69,60.53,60.55,45316.5,53.601,53.6364,53.495,53.5127,45316.5
2022-08-24 12:40:00,60.55,60.57,60.39,60.46,17637.0,53.5127,53.5303,53.3713,53.4331,17637.0
2022-08-24 12:50:00,60.45,60.5,60.42,60.48,13638.0,53.4243,53.4685,53.3978,53.4508,13638.0
2022-08-24 13:00:00,60.47,60.51,60.42,60.51,18612.0,53.442,53.4773,53.3978,53.4773,18612.0
2022-08-24 13:10:00,60.49,60.51,60.44,60.44,14941.5,53.4596,53.4773,53.4154,53.4154,14941.5
2022-08-24 13:20:00,60.45,60.47,60.32,60.32,25570.5,53.4243,53.442,53.3094,53.3094,25570.5
2022-08-24 13:30:00,60.32,60.41,60.32,60.41,13884.0,53.3094,53.3889,53.3094,53.3889,13884.0
2022-08-24 13:40:00,60.39,60.41,60.33,60.39,13966.5,53.3713,53.3889,53.3182,53.3713,13966.5
2022-08-24 13:50:00,60.39,60.46,60.39,60.43,11377.5,53.3713,53.4331,53.3713,53.4066,11377.5
2022-08-24 14:00:00,60.47,60.56,60.43,60.54,11191.5,53.442,53.5215,53.4066,53.5038,11191.5
2022-08-24 14:10:00,60.54,60.57,60.51,60.56,14359.5,53.5038,53.5303,53.4773,53.5215,14359.5
2022-08-24 14:20:00,60.56,60.57,60.54,60.54,12252.0,53.5215,53.5303,53.5038,53.5038,12252.0
2022-08-24 14:30:00,60.55,60.55,60.47,60.52,12871.5,53.5127,53.5127,53.442,53.4861,12871.5
2022-08-24 14:40:00,60.53,60.56,60.49,60.52,33631.5,53.495,53.5215,53.4596,53.4861,33631.5
2022-08-24 14:50:00,60.52,60.57,60.52,60.57,11260.5,53.4861,53.5303,53.4861,53.5303,11260.5
2022-08-24 15:00:00,60.55,60.68,60.51,60.65,20443.5,53.5127,53.6275,53.4773,53.601,20443.5
2022-08-24 15:10:00,60.65,60.76,60.65,60.75,28059.0,53.601,53.6983,53.601,53.6894,28059.0
2022-08-24 15:20:00,60.75,60.83,60.71,60.73,36301.5,53.6894,53.7601,53.6541,53.6717,36301.5
2022-08-24 15:30:00,60.74,60.91,60.74,60.86,51382.5,53.6806,53.8308,53.6806,53.7866,51382.5
2022-08-24 15:40:00,60.86,60.93,60.85,60.87,63922.5,53.7866,53.8485,53.7778,53.7955,63922.5
2022-08-24 15:50:00,60.88,61.07,60.87,60.99,259912.5,53.8043,53.9722,53.7955,53.9015,259912.5
2022-08-25 09:30:00,61.17,61.32,60.96,60.97,37971.0,54.0606,54.1932,53.875,53.8838,37971.0
2022-08-25 09:40:00,61.01,61.21,60.97,61.21,19770.0,53.9192,54.0959,53.8838,54.0959,19770.0
2022-08-25 09:50:00,61.15,61.21,61.05,61.21,28051.5,54.0429,54.0959,53.9545,54.0959,28051.5
2022-08-25 10:00:00,61.21,61.29,61.2,61.22,19515.0,54.0959,54.1667,54.0871,54.1048,19515.0
2022-08-25 10:10:00,61.24,61.29,61.11,61.17,18099.0,54.1225,54.1667,54.0076,54.0606,18099.0
2022-08-25 10:20:00,61.17,61.29,61.16,61.23,33474.0,54.0606,54.1667,54.0518,54.1136,33474.0
2022-08-25 10:30:00,61.24,61.31,61.19,61.23,66286.5,54.1225,54.1843,54.0783,54.1136,66286.5
2022-08-25 10:40:00,61.25,61.27,61.19,61.2,75393.0,54.1313,54.149,54.0783,54.0871,75393.0
2022-08-25 10:50:00,61.21,61.23,61.14,61.2,23767.5,54.0959,54.1136,54.0341,54.0871,23767.5
2022-08-25 11:00:00,61.19,61.22,61.13,61.13,38902.5,54.0783,54.1048,54.0252,54.0252,38902.5
2022-08-25 11:10:00,61.12,61.21,61.02,61.07,43129.5,54.0164,54.0959,53.928,53.9722,43129.5
2022-08-25 11:20:00,61.06,61.15,61.01,61.15,13665.0,53.9634,54.0429,53.9192,54.0429,13665.0
2022-08-25 11:30:00,61.15,61.19,61.12,61.15,17335.5,54.0429,54.0783,54.0164,54.0429,17335.5
2022-08-25 11:40:00,61.17,61.23,61.15,61.15,20727.0,54.0606,54.1136,54.0429,54.0429,20727.0
2022-08-25 11:50:00,61.16,61.21,61.13,61.19,28512.0,54.0518,54.0959,54.0252,54.0783,28512.0
2022-08-25 12:00:00,61.2,61.21,61.13,61.15,15609.0,54.0871,54.0959,54.0252,54.0429,15609.0
2022-08-25 12:10:00,61.13,61.15,61.1,61.12,8542.5,54.0252,54.0429,53.9987,54.0164,8542.5
2022-08-25 12:20:00,61.13,61.22,61.13,61.22,8581.5,54.0252,54.1048,54.0252,54.1048,8581.5
2022-08-25 12:30:00,61.23,61.25,61.18,61.24,7653.0,54.1136,54.1313,54.0694,54.1225,7653.0
2022-08-25 12:40:00,61.24,61.24,61.09,61.1,13764.0,54.1225,54.1225,53.9899,53.9987,13764.0
2022-08-25 12:50:00,61.13,61.18,61.13,61.17,7603.5,54.0252,54.0694,54.0252,54.0606,7603.5
2022-08-25 13:00:00,61.17,61.23,61.15,61.15,13645.5,54.0606,54.1136,54.0429,54.0429,13645.5
2022-08-25 13:10:00,61.16,61.32,61.15,61.31,10617.0,54.0518,54.1932,54.0429,54.1843,10617.0
2022-08-25 13:20:00,61.31,61.39,61.27,61.39,23650.5,54.1843,54.255,54.149,54.255,23650.5
2022-08-25 13:30:00,61.39,61.44,61.36,61.43,9394.5,54.255,54.2992,54.2285,54.2904,9394.5
2022-08-25 13:40:00,61.45,61.56,61.45,61.47,10729.5,54.3081,54.4053,54.3081,54.3257,10729.5
2022-08-25 13:50:00,61.47,61.47,61.39,61.42,12759.0,54.3257,54.3257,54.255,54.2815,12759.0
2022-08-25 14:00:00,61.41,61.43,61.29,61.29,26770.5,54.2727,54.2904,54.1667,54.1667,26770.5
2022-08-25 14:10:00,61.29,61.37,61.28,61.35,46212.0,54.1667,54.2374,54.1578,54.2197,46212.0
2022-08-25 14:20:00,61.35,61.39,61.33,61.37,11997.0,54.2197,54.255,54.202,54.2374,11997.0
2022-08-25 14:30:00,61.39,61.39,61.27,61.27,39894.0,54.255,54.255,54.149,54.149,39894.0
2022-08-25 14:40:00,61.27,61.3,61.23,61.29,17892.0,54.149,54.1755,54.1136,54.1667,17892.0
2022-08-25 14:50:00,61.3,61.31,61.19,61.2,27016.5,54.1755,54.1843,54.0783,54.0871,27016.5
2022-08-25 15:00:00,61.21,61.27,61.18,61.23,24277.5,54.0959,54.149,54.0694,54.1136,24277.5
2022-08-25 15:10:00,61.23,61.24,61.13,61.17,34141.5,54.1136,54.1225,54.0252,54.0606,34141.5
2022-08-25 15:20:00,61.17,61.25,61.15,61.16,72339.0,54.0606,54.1313,54.0429,54.0518,72339.0
2022-08-25 15:30:00,61.15,61.3,61.11,61.29,167445.0,54.0429,54.1755,54.0076,54.1667,167445.0
2022-08-25 15:40:00,61.3,61.43,61.26,61.41,73752.0,54.1755,54.2904,54.1401,54.2727,73752.0
2022-08-25 15:50:00,61.41,61.65,61.35,61.63,245898.0,54.2727,54.4848,54.2197,54.4671,245898.0
2022-08-26 09:30:00,61.73,61.91,61.56,61.57,34648.5,54.5555,54.7146,54.4053,54.4141,34648.5
2022-08-26 09:40:00,61.57,61.79,61.48,61.63,48553.5,54.4141,54.6085,54.3346,54.4671,48553.5
2022-08-26 09:50:00,61.65,61.91,61.65,61.89,32212.5,54.4848,54.7146,54.4848,54.6969,32212.5
2022-08-26 10:00:00,61.85,61.93,61.27,61.93,21988.5,54.6616,54.7323,54.149,54.7323,21988.5
2022-08-26 10:10:00,61.98,61.99,61.6,61.74,17314.5,54.7765,54.7853,54.4406,54.5644,17314.5
2022-08-26 10:20:00,61.67,61.85,61.36,61.43,113568.0,54.5025,54.6616,54.2285,54.2904,113568.0
2022-08-26 10:30:00,61.41,61.41,60.84,60.88,36088.5,54.2727,54.2727,53.769,53.8043,36088.5
2022-08-26 10:40:00,60.93,61.14,60.93,61.09,10261.5,53.8485,54.0341,53.8485,53.9899,10261.5
2022-08-26 10:50:00,61.08,61.11,61.0,61.1,9171.0,53.9811,54.0076,53.9104,53.9987,9171.0
2022-08-26 11:00:00,61.07,61.14,60.85,60.87,22075.5,53.9722,54.0341,53.7778,53.7955,22075.5
2022-08-26 11:10:00,60.87,60.97,60.81,60.81,13104.0,53.7955,53.8838,53.7424,53.7424,13104.0
2022-08-26 11:20:00,60.8,60.85,60.67,60.83,16972.5,53.7336,53.7778,53.6187,53.7601,16972.5
2022-08-26 11:30:00,60.83,60.92,60.79,60.85,17154.0,53.7601,53.8397,53.7248,53.7778,17154.0
2022-08-26 11:40:00,60.84,60.95,60.79,60.95,9876.0,53.769,53.8662,53.7248,53.8662,9876.0
2022-08-26 11:50:00,60.93,60.95,60.77,60.82,11104.5,53.8485,53.8662,53.7071,53.7513,11104.5
2022-08-26 12:00:00,60.83,60.83,60.7,60.81,14136.0,53.7601,53.7601,53.6452,53.7424,14136.0
2022-08-26 12:10:00,60.85,60.92,60.73,60.77,12255.0,53.7778,53.8397,53.6717,53.7071,12255.0
2022-08-26 12:20:00,60.75,60.81,60.69,60.74,13737.0,53.6894,53.7424,53.6364,53.6806,13737.0
2022-08-26 12:30:00,60.73,60.73,60.6,60.63,16612.5,53.6717,53.6717,53.5568,53.5834,16612.5
2022-08-26 12:40:00,60.62,60.74,60.61,60.73,50473.5,53.5745,53.6806,53.5657,53.6717,50473.5
2022-08-26 12:50:00,60.73,60.75,60.66,60.71,13872.0,53.6717,53.6894,53.6099,53.6541,13872.0
2022-08-26 13:00:00,60.67,60.77,60.67,60.7,25366.5,53.6187,53.7071,53.6187,53.6452,25366.5
2022-08-26 13:10:00,60.72,60.79,60.67,60.79,6940.5,53.6629,53.7248,53.6187,53.7248,6940.5
2022-08-26 13:20:00,60.79,60.85,60.75,60.79,8550.0,53.7248,53.7778,53.6894,53.7248,8550.0
2022-08-26 13:30:00,60.74,60.81,60.71,60.75,30487.5,53.6806,53.7424,53.6541,53.6894,30487.5
2022-08-26 13:40:00,60.73,60.73,60.6,60.67,28063.5,53.6717,53.6717,53.5568,53.6187,28063.5
2022-08-26 13:50:00,60.69,60.73,60.64,60.72,18844.5,53.6364,53.6717,53.5922,53.6629,18844.5
2022-08-26 14:00:00,60.75,60.76,60.66,60.69,15774.0,53.6894,53.6983,53.6099,53.6364,15774.0
2022-08-26 14:10:00,60.69,60.69,60.61,60.63,26499.0,53.6364,53.6364,53.5657,53.5834,26499.0
2022-08-26 14:20:00,60.65,60.74,60.63,60.7,47358.0,53.601,53.6806,53.5834,53.6452,47358.0
2022-08-26 14:30:00,60.7,60.7,60.63,60.65,96052.5,53.6452,53.6452,53.5834,53.601,96052.5
2022-08-26 14:40:00,60.65,60.67,60.59,60.63,36408.0,53.601,53.6187,53.548,53.5834,36408.0
2022-08-26 14:50:00,60.63,60.63,60.52,60.53,25095.0,53.5834,53.5834,53.4861,53.495,25095.0
2022-08-26 15:00:00,60.53,60.56,60.37,60.41,40492.5,53.495,53.5215,53.3536,53.3889,40492.5
2022-08-26 15:10:00,60.41,60.49,60.39,60.45,36622.5,53.3889,53.4596,53.3713,53.4243,36622.5
2022-08-26 15:20:00,60.44,60.47,60.32,60.4,24592.5,53.4154,53.442,53.3094,53.3801,24592.5
2022-08-26 15:30:00,60.39,60.42,60.26,60.28,43527.0,53.3713,53.3978,53.2564,53.274,43527.0
2022-08-26 15:40:00,60.27,60.28,60.09,60.11,72436.5,53.2652,53.274,53.1061,53.1238,72436.5
2022-08-26 15:50:00,60.1,60.17,59.89,59.97,215958.0,53.115,53.1768,52.9294,53.0001,215958.0
2022-08-29 09:30:00,59.53,59.67,59.2,59.37,92133.0,52.6112,52.7349,52.3196,52.4698,92133.0
2022-08-29 09:40:00,59.34,59.43,59.27,59.29,23385.0,52.4433,52.5228,52.3814,52.3991,23385.0
2022-08-29 09:50:00,59.35,59.59,59.35,59.54,12643.5,52.4521,52.6642,52.4521,52.62,12643.5
2022-08-29 10:00:00,59.51,59.54,59.39,59.53,12966.0,52.5935,52.62,52.4875,52.6112,12966.0
2022-08-29 10:10:00,59.53,59.62,59.52,59.55,13570.5,52.6112,52.6907,52.6024,52.6289,13570.5
2022-08-29 10:20:00,59.57,59.63,59.51,59.52,34995.0,52.6466,52.6996,52.5935,52.6024,34995.0
2022-08-29 10:30:00,59.55,59.6,59.17,59.19,15577.5,52.6289,52.6731,52.293,52.3107,15577.5
2022-08-29 10:40:00,59.2,59.38,59.19,59.37,7665.0,52.3196,52.4786,52.3107,52.4698,7665.0
2022-08-29 10:50:00,59.37,59.4,59.25,59.29,10266.0,52.4698,52.4963,52.3637,52.3991,10266.0
2022-08-29 11:00:00,59.31,59.37,59.23,59.31,9225.0,52.4168,52.4698,52.3461,52.4168,9225.0
2022-08-29 11:10:00,59.33,59.37,59.23,59.37,29760.0,52.4345,52.4698,52.3461,52.4698,29760.0
2022-08-29 11:20:00,59.37,59.55,59.35,59.49,7072.5,52.4698,52.6289,52.4521,52.5759,7072.5
2022-08-29 11:30:00,59.5,59.79,59.5,59.73,11544.0,52.5847,52.841,52.5847,52.788,11544.0
2022-08-29 11:40:00,59.69,59.74,59.58,59.72,8089.5,52.7526,52.7968,52.6554,52.7791,8089.5
2022-08-29 11:50:00,59.69,59.75,59.66,59.67,16660.5,52.7526,52.8056,52.7261,52.7349,16660.5
2022-08-29 12:00:00,59.69,59.76,59.65,59.66,33708.0,52.7526,52.8145,52.7173,52.7261,33708.0
2022-08-29 12:10:00,59.65,59.78,59.59,59.7,23356.5,52.7173,52.8321,52.6642,52.7614,23356.5
2022-08-29 12:20:00,59.71,59.77,59.67,59.73,30861.0,52.7703,52.8233,52.7349,52.788,30861.0
2022-08-29 12:30:00,59.72,59.72,59.57,59.6,12067.5,52.7791,52.7791,52.6466,52.6731,12067.5
2022-08-29 12:40:00,59.61,59.74,59.6,59.72,16027.5,52.6819,52.7968,52.6731,52.7791,16027.5
2022-08-29 12:50:00,59.71,59.76,59.71,59.71,35374.5,52.7703,52.8145,52.7703,52.7703,35374.5
2022-08-29 13:00:00,59.72,59.75,59.68,59.74,31728.0,52.7791,52.8056,52.7438,52.7968,31728.0
2022-08-29 13:10:00,59.74,59.77,59.55,59.6,26743.5,52.7968,52.8233,52.6289,52.6731,26743.5
2022-08-29 13:20:00,59.61,59.61,59.47,59.53,26935.5,52.6819,52.6819,52.5582,52.6112,26935.5
2022-08-29 13:30:00,59.55,59.65,59.51,59.61,43843.5,52.6289,52.7173,52.5935,52.6819,43843.5
2022-08-29 13:40:00,59.59,59.74,59.59,59.61,18217.5,52.6642,52.7968,52.6642,52.6819,18217.5
2022-08-29 13:50:00,59.6,59.69,59.59,59.65,12751.5,52.6731,52.7526,52.6642,52.7173,12751.5
2022-08-29 14:00:00,59.65,59.65,59.51,59.51,10947.0,52.7173,52.7173,52.5935,52.5935,10947.0
2022-08-29 14:10:00,59.5,59.53,59.39,59.39,15586.5,52.5847,52.6112,52.4875,52.4875,15586.5
2022-08-29 14:20:00,59.37,59.42,59.35,59.39,20832.0,52.4698,52.514,52.4521,52.4875,20832.0
2022-08-29 14:30:00,59.4,59.58,59.4,59.53,47763.0,52.4963,52.6554,52.4963,52.6112,47763.0
2022-08-29 14:40:00,59.53,59.57,59.46,59.46,44205.0,52.6112,52.6466,52.5493,52.5493,44205.0
2022-08-29 14:50:00,59.45,59.46,59.33,59.46,25129.5,52.5405,52.5493,52.4345,52.5493,25129.5
2022-08-29 15:00:00,59.47,59.62,59.47,59.51,18982.5,52.5582,52.6907,52.5582,52.5935,18982.5
2022-08-29 15:10:00,59.53,59.57,59.49,59.53,32880.0,52.6112,52.6466,52.5759,52.6112,32880.0
2022-08-29 15:20:00,59.52,59.52,59.39,59.41,21687.0,52.6024,52.6024,52.4875,52.5052,21687.0
2022-08-29 15:30:00,59.41,59.47,59.35,59.47,35535.0,52.5052,52.5582,52.4521,52.5582,35535.0
2022-08-29 15:40:00,59.47,59.52,59.39,59.43,64471.5,52.5582,52.6024,52.4875,52.5228,64471.5
2022-08-29 15:50:00,59.43,59.46,59.23,59.24,215550.0,52.5228,52.5493,52.3461,52.3549,215550.0
2022-08-30 09:30:00,59.09,59.27,58.89,59.15,53361.0,52.2223,52.3814,52.0456,52.2754,53361.0
2022-08-30 09:40:00,59.15,59.22,58.95,58.95,17214.0,52.2754,52.3372,52.0986,52.0986,17214.0
2022-08-30 09:50:00,58.94,58.95,58.69,58.7,31053.0,52.0898,52.0986,51.8688,51.8777,31053.0
2022-08-30 10:00:00,58.7,58.83,58.49,58.54,45594.0,51.8777,51.9926,51.6921,51.7363,45594.0
2022-08-30 10:10:00,58.52,58.59,58.44,58.55,26394.0,51.7186,51.7805,51.6479,51.7451,26394.0
2022-08-30 10:20:00,58.57,58.69,58.54,58.61,20391.0,51.7628,51.8688,51.7363,51.7981,20391.0
2022-08-30 10:30:00,58.6,58.63,58.22,58.27,33613.5,51.7893,51.8158,51.4535,51.4976,33613.5
2022-08-30 10:40:00,58.27,58.33,58.13,58.17,23992.5,51.4976,51.5507,51.3739,51.4093,23992.5
2022-08-30 10:50:00,58.15,58.47,58.14,58.47,25192.5,51.3916,51.6744,51.3828,51.6744,25192.5
2022-08-30 11:00:00,58.49,58.59,58.42,58.55,11224.5,51.6921,51.7805,51.6302,51.7451,11224.5
2022-08-30 11:10:00,58.57,58.6,58.41,58.6,13027.5,51.7628,51.7893,51.6214,51.7893,13027.5
2022-08-30 11:20:00,58.58,58.61,58.47,58.51,17836.5,51.7716,51.7981,51.6744,51.7098,17836.5
2022-08-30 11:30:00,58.49,58.65,58.49,58.57,5962.5,51.6921,51.8335,51.6921,51.7628,5962.5
2022-08-30 11:40:00,58.56,58.65,58.55,58.58,9280.5,51.7539,51.8335,51.7451,51.7716,9280.5
2022-08-30 11:50:00,58.59,58.7,58.55,58.66,13554.0,51.7805,51.8777,51.7451,51.8423,13554.0
2022-08-30 12:00:00,58.65,58.71,58.64,58.66,7378.5,51.8335,51.8865,51.8246,51.8423,7378.5
2022-08-30 12:10:00,58.67,58.84,58.67,58.73,9631.5,51.8512,52.0014,51.8512,51.9042,9631.5
2022-08-30 12:20:00,58.74,58.82,58.73,58.82,4200.0,51.913,51.9837,51.9042,51.9837,4200.0
2022-08-30 12:30:00,58.81,58.85,58.72,58.85,11559.0,51.9749,52.0102,51.8953,52.0102,11559.0
2022-08-30 12:40:00,58.82,58.82,58.72,58.75,16342.5,51.9837,51.9837,51.8953,51.9219,16342.5
2022-08-30 12:50:00,58.74,58.76,58.65,58.68,22416.0,51.913,51.9307,51.8335,51.86,22416.0
2022-08-30 13:00:00,58.68,58.76,58.65,58.67,11943.0,51.86,51.9307,51.8335,51.8512,11943.0
2022-08-30 13:10:00,58.69,58.69,58.43,58.43,20533.5,51.8688,51.8688,51.6391,51.6391,20533.5
2022-08-30 13:20:00,58.44,58.47,58.4,58.47,13714.5,51.6479,51.6744,51.6125,51.6744,13714.5
2022-08-30 13:30:00,58.47,58.54,58.37,58.41,16371.0,51.6744,51.7363,51.586,51.6214,16371.0
2022-08-30 13:40:00,58.41,58.41,58.25,58.36,17475.0,51.6214,51.6214,51.48,51.5772,17475.0
2022-08-30 13:50:00,58.37,58.44,58.34,58.36,13770.0,51.586,51.6479,51.5595,51.5772,13770.0
2022-08-30 14:00:00,58.36,58.54,58.35,58.51,11782.5,51.5772,51.7363,51.5683,51.7098,11782.5
2022-08-30 14:10:00,58.51,58.67,58.49,58.67,12432.0,51.7098,51.8512,51.6921,51.8512,12432.0
2022-08-30 14:20:00,58.67,58.68,58.49,58.49,18589.5,51.8512,51.86,51.6921,51.6921,18589.5
2022-08-30 14:30:00,58.51,58.64,58.51,58.63,6736.5,51.7098,51.8246,51.7098,51.8158,6736.5
2022-08-30 14:40:00,58.64,58.65,58.54,58.57,6981.0,51.8246,51.8335,51.7363,51.7628,6981.0
2022-08-30 14:50:00,58.57,58.63,58.54,58.59,11550.0,51.7628,51.8158,51.7363,51.7805,11550.0
2022-08-30 15:00:00,58.59,58.74,58.58,58.71,10260.0,51.7805,51.913,51.7716,51.8865,10260.0
2022-08-30 15:10:00,58.75,58.85,58.75,58.79,12847.5,51.9219,52.0102,51.9219,51.9572,12847.5
2022-08-30 15:20:00,58.78,58.82,58.69,58.71,12453.0,51.9484,51.9837,51.8688,51.8865,12453.0
2022-08-30 15:30:00,58.69,58.69,58.54,58.67,25315.5,51.8688,51.8688,51.7363,51.8512,25315.5
2022-08-30 15:40:00,58.67,58.74,58.53,58.57,40962.0,51.8512,51.913,51.7274,51.7628,40962.0
2022-08-30 15:50:00,58.57,58.75,58.53,58.7,135978.0,51.7628,51.9219,51.7274,51.8777,135978.0
2022-08-31 09:30:00,58.17,58.86,58.17,58.52,49174.5,51.4093,52.0191,51.4093,51.7186,49174.5
2022-08-31 09:40:00,58.56,58.83,58.49,58.69,37372.5,51.7539,51.9926,51.6921,51.8688,37372.5
2022-08-31 09:50:00,58.71,58.71,58.31,58.31,16458.0,51.8865,51.8865,51.533,51.533,16458.0
2022-08-31 10:00:00,58.31,58.31,58.12,58.13,28894.5,51.533,51.533,51.3651,51.3739,28894.5
2022-08-31 10:10:00,58.15,58.25,58.07,58.17,41419.5,51.3916,51.48,51.3209,51.4093,41419.5
2022-08-31 10:20:00,58.19,58.23,57.99,58.05,13309.5,51.4269,51.4623,51.2502,51.3032,13309.5
2022-08-31 10:30:00,58.06,58.2,58.06,58.11,7455.0,51.3121,51.4358,51.3121,51.3562,7455.0
2022-08-31 10:40:00,58.11,58.37,58.11,58.33,14416.5,51.3562,51.586,51.3562,51.5507,14416.5
2022-08-31 10:50:00,58.34,58.42,58.29,58.31,10159.5,51.5595,51.6302,51.5153,51.533,10159.5
2022-08-31 11:00:00,58.29,58.32,58.06,58.13,9831.0,51.5153,51.5418,51.3121,51.3739,9831.0
2022-08-31 11:10:00,58.13,58.19,58.04,58.17,24844.5,51.3739,51.4269,51.2944,51.4093,24844.5
2022-08-31 11:20:00,58.19,58.22,58.11,58.12,26305.5,51.4269,51.4535,51.3562,51.3651,26305.5
2022-08-31 11:30:00,58.12,58.31,58.1,58.27,28387.5,51.3651,51.533,51.3474,51.4976,28387.5
2022-08-31 11:40:00,58.25,58.34,58.25,58.29,21991.5,51.48,51.5595,51.48,51.5153,21991.5
2022-08-31 11:50:00,58.28,58.41,58.27,58.39,21433.5,51.5065,51.6214,51.4976,51.6037,21433.5
2022-08-31 12:00:00,58.41,58.45,58.38,58.41,20347.5,51.6214,51.6567,51.5949,51.6214,20347.5
2022-08-31 12:10:00,58.39,58.45,58.35,58.38,32238.0,51.6037,51.6567,51.5683,51.5949,32238.0
2022-08-31 12:20:00,58.36,58.37,58.11,58.17,24555.0,51.5772,51.586,51.3562,51.4093,24555.0
2022-08-31 12:30:00,58.19,58.29,58.18,58.22,20430.0,51.4269,51.5153,51.4181,51.4535,20430.0
2022-08-31 12:40:00,58.21,58.25,58.15,58.23,16278.0,51.4446,51.48,51.3916,51.4623,16278.0
2022-08-31 12:50:00,58.22,58.22,58.15,58.21,20439.0,51.4535,51.4535,51.3916,51.4446,20439.0
2022-08-31 13:00:00,58.23,58.25,58.19,58.24,14877.0,51.4623,51.48,51.4269,51.4711,14877.0
2022-08-31 13:10:00,58.25,58.31,58.2,58.21,18022.5,51.48,51.533,51.4358,51.4446,18022.5
2022-08-31 13:20:00,58.22,58.22,58.12,58.15,16930.5,51.4535,51.4535,51.3651,51.3916,16930.5
2022-08-31 13:30:00,58.14,58.21,58.14,58.19,28225.5,51.3828,51.4446,51.3828,51.4269,28225.5
2022-08-31 13:40:00,58.18,58.25,58.15,58.19,10282.5,51.4181,51.48,51.3916,51.4269,10282.5
2022-08-31 13:50:00,58.21,58.31,58.21,58.31,18466.5,51.4446,51.533,51.4446,51.533,18466.5
2022-08-31 14:00:00,58.32,58.39,58.27,58.39,16779.0,51.5418,51.6037,51.4976,51.6037,16779.0
2022-08-31 14:10:00,58.39,58.46,58.36,58.37,30393.0,51.6037,51.6656,51.5772,51.586,30393.0
2022-08-31 14:20:00,58.36,58.39,58.31,58.31,10435.5,51.5772,51.6037,51.533,51.533,10435.5
2022-08-31 14:30:00,58.3,58.32,58.18,58.18,9541.5,51.5242,51.5418,51.4181,51.4181,9541.5
2022-08-31 14:40:00,58.19,58.29,58.19,58.27,10696.5,51.4269,51.5153,51.4269,51.4976,10696.5
2022-08-31 14:50:00,58.27,58.3,58.24,58.28,16455.0,51.4976,51.5242,51.4711,51.5065,16455.0
2022-08-31 15:00:00,58.27,58.43,58.24,58.39,15226.5,51.4976,51.6391,51.4711,51.6037,15226.5
2022-08-31 15:10:00,58.37,58.57,58.37,58.51,14721.0,51.586,51.7628,51.586,51.7098,14721.0
2022-08-31 15:20:00,58.5,58.5,58.32,58.32,18970.5,51.7009,51.7009,51.5418,51.5418,18970.5
2022-08-31 15:30:00,58.31,58.46,58.29,58.46,31324.5,51.533,51.6656,51.5153,51.6656,31324.5
2022-08-31 15:40:00,58.48,58.61,58.41,58.55,47418.0,51.6832,51.7981,51.6214,51.7451,47418.0
2022-08-31 15:50:00,58.55,58.55,58.31,58.34,227605.5,51.7451,51.7451,51.533,51.5595,227605.5
2022-09-01 09:30:00,57.99,58.16,57.76,57.79,53922.0,51.2502,51.4004,51.0469,51.0734,53922.0
2022-09-01 09:40:00,57.82,58.1,57.82,57.87,46689.0,51.0999,51.3474,51.0999,51.1441,46689.0
2022-09-01 09:50:00,57.88,58.14,57.85,58.12,21763.5,51.153,51.3828,51.1265,51.3651,21763.5
2022-09-01 10:00:00,58.12,58.19,57.78,57.92,22264.5,51.3651,51.4269,51.0646,51.1883,22264.5
2022-09-01 10:10:00,57.91,57.93,57.77,57.83,30217.5,51.1795,51.1972,51.0558,51.1088,30217.5
2022-09-01 10:20:00,57.82,58.08,57.78,58.08,16224.0,51.0999,51.3297,51.0646,51.3297,16224.0
2022-09-01 10:30:00,58.09,58.13,57.97,57.97,18739.5,51.3386,51.3739,51.2325,51.2325,18739.5
2022-09-01 10:40:00,57.96,58.05,57.91,57.93,11067.0,51.2237,51.3032,51.1795,51.1972,11067.0
2022-09-01 10:50:00,57.94,58.04,57.91,58.0,20025.0,51.206,51.2944,51.1795,51.259,20025.0
2022-09-01 11:00:00,57.98,58.12,57.91,58.11,31096.5,51.2414,51.3651,51.1795,51.3562,31096.5
2022-09-01 11:10:00,58.1,58.29,58.07,58.28,16252.5,51.3474,51.5153,51.3209,51.5065,16252.5
2022-09-01 11:20:00,58.26,58.26,58.07,58.08,25909.5,51.4888,51.4888,51.3209,51.3297,25909.5
2022-09-01 11:30:00,58.09,58.23,58.09,58.13,9972.0,51.3386,51.4623,51.3386,51.3739,9972.0
2022-09-01 11:40:00,58.15,58.19,58.09,58.17,13111.5,51.3916,51.4269,51.3386,51.4093,13111.5
2022-09-01 11:50:00,58.17,58.18,58.09,58.14,15646.5,51.4093,51.4181,51.3386,51.3828,15646.5
2022-09-01 12:00:00,58.13,58.17,58.04,58.12,4608.0,51.3739,51.4093,51.2944,51.3651,4608.0
2022-09-01 12:10:00,58.11,58.15,58.07,58.07,8400.0,51.3562,51.3916,51.3209,51.3209,8400.0
2022-09-01 12:20:00,58.07,58.07,58.02,58.05,8607.0,51.3209,51.3209,51.2767,51.3032,8607.0
2022-09-01 12:30:00,58.04,58.06,57.95,57.95,8301.0,51.2944,51.3121,51.2148,51.2148,8301.0
2022-09-01 12:40:00,57.93,58.0,57.93,57.97,8560.5,51.1972,51.259,51.1972,51.2325,8560.5
2022-09-01 12:50:00,57.97,57.97,57.83,57.89,6300.0,51.2325,51.2325,51.1088,51.1618,6300.0
2022-09-01 13:00:00,57.88,57.99,57.87,57.99,8677.5,51.153,51.2502,51.1441,51.2502,8677.5
2022-09-01 13:10:00,57.99,58.11,57.97,58.08,7335.0,51.2502,51.3562,51.2325,51.3297,7335.0
2022-09-01 13:20:00,58.07,58.21,58.07,58.19,12588.0,51.3209,51.4446,51.3209,51.4269,12588.0
2022-09-01 13:30:00,58.17,58.19,58.09,58.13,8800.5,51.4093,51.4269,51.3386,51.3739,8800.5
2022-09-01 13:40:00,58.15,58.15,58.01,58.03,11359.5,51.3916,51.3916,51.2679,51.2855,11359.5
2022-09-01 13:50:00,58.05,58.09,58.03,58.07,6750.0,51.3032,51.3386,51.2855,51.3209,6750.0
2022-09-01 14:00:00,58.09,58.11,58.02,58.04,13348.5,51.3386,51.3562,51.2767,51.2944,13348.5
2022-09-01 14:10:00,58.04,58.13,58.03,58.09,7161.0,51.2944,51.3739,51.2855,51.3386,7161.0
2022-09-01 14:20:00,58.1,58.25,58.1,58.23,18486.0,51.3474,51.48,51.3474,51.4623,18486.0
2022-09-01 14:30:00,58.25,58.34,58.21,58.23,15780.0,51.48,51.5595,51.4446,51.4623,15780.0
2022-09-01 14:40:00,58.27,58.27,58.13,58.14,11446.5,51.4976,51.4976,51.3739,51.3828,11446.5
2022-09-01 14:50:00,58.12,58.25,58.12,58.17,9249.0,51.3651,51.48,51.3651,51.4093,9249.0
2022-09-01 15:00:00,58.19,58.35,58.19,58.33,15972.0,51.4269,51.5683,51.4269,51.5507,15972.0
2022-09-01 15:10:00,58.32,58.34,58.17,58.18,15144.0,51.5418,51.5595,51.4093,51.4181,15144.0
2022-09-01 15:20:00,58.17,58.22,58.07,58.08,18148.5,51.4093,51.4535,51.3209,51.3297,18148.5
2022-09-01 15:30:00,58.06,58.18,58.05,58.13,21286.5,51.3121,51.4181,51.3032,51.3739,21286.5
2022-09-01 15:40:00,58.12,58.15,57.99,58.0,62095.5,51.3651,51.3916,51.2502,51.259,62095.5
2022-09-01 15:50:00,58.04,58.36,58.03,58.31,142819.5,51.2944,51.5772,51.2855,51.533,142819.5
2022-09-02 09:30:00,58.79,58.83,58.54,58.56,26881.5,51.9572,51.9926,51.7363,51.7539,26881.5
2022-09-02 09:40:00,58.48,58.66,58.35,58.59,5292.0,51.6832,51.8423,51.5683,51.7805,5292.0
2022-09-02 09:50:00,58.63,58.67,58.53,58.62,8244.0,51.8158,51.8512,51.7274,51.807,8244.0
2022-09-02 10:00:00,58.67,58.67,58.49,58.64,6852.0,51.8512,51.8512,51.6921,51.8246,6852.0
2022-09-02 10:10:00,58.65,58.82,58.63,58.79,9481.5,51.8335,51.9837,51.8158,51.9572,9481.5
2022-09-02 10:20:00,58.78,58.9,58.73,58.88,14511.0,51.9484,52.0544,51.9042,52.0368,14511.0
2022-09-02 10:30:00,58.89,59.01,58.89,59.01,18211.5,52.0456,52.1516,52.0456,52.1516,18211.5
2022-09-02 10:40:00,59.09,59.11,58.99,59.02,7950.0,52.2223,52.24,52.134,52.1605,7950.0
2022-09-02 10:50:00,59.01,59.02,58.87,58.97,27577.5,52.1516,52.1605,52.0279,52.1163,27577.5
2022-09-02 11:00:00,58.99,59.05,58.97,58.97,14577.0,52.134,52.187,52.1163,52.1163,14577.0
2022-09-02 11:10:00,58.99,59.05,58.93,59.05,8145.0,52.134,52.187,52.0809,52.187,8145.0
2022-09-02 11:20:00,59.03,59.04,58.97,59.01,10300.5,52.1693,52.1782,52.1163,52.1516,10300.5
2022-09-02 11:30:00,59.01,59.08,58.98,59.03,11541.0,52.1516,52.2135,52.1251,52.1693,11541.0
2022-09-02 11:40:00,59.05,59.09,58.93,59.05,8742.0,52.187,52.2223,52.0809,52.187,8742.0
2022-09-02 11:50:00,59.06,59.19,59.05,59.12,7684.5,52.1958,52.3107,52.187,52.2489,7684.5
2022-09-02 12:00:00,59.12,59.18,59.09,59.13,9538.5,52.2489,52.3019,52.2223,52.2577,9538.5
2022-09-02 12:10:00,59.12,59.13,58.99,58.99,7755.0,52.2489,52.2577,52.134,52.134,7755.0
2022-09-02 12:20:00,58.96,58.99,58.81,58.81,31821.0,52.1075,52.134,51.9749,51.9749,31821.0
2022-09-02 12:30:00,58.82,58.83,58.53,58.63,31026.0,51.9837,51.9926,51.7274,51.8158,31026.0
2022-09-02 12:40:00,58.61,58.61,58.43,58.47,59728.5,51.7981,51.7981,51.6391,51.6744,59728.5
2022-09-02 12:50:00,58.47,58.52,58.38,58.5,16066.5,51.6744,51.7186,51.5949,51.7009,16066.5
2022-09-02 13:00:00,58.49,58.49,58.14,58.18,31827.0,51.6921,51.6921,51.3828,51.4181,31827.0
2022-09-02 13:10:00,58.17,58.26,58.12,58.26,11808.0,51.4093,51.4888,51.3651,51.4888,11808.0
2022-09-02 13:20:00,58.24,58.24,57.84,57.87,17721.0,51.4711,51.4711,51.1176,51.1441,17721.0
2022-09-02 13:30:00,57.87,57.93,57.81,57.85,15565.5,51.1441,51.1972,51.0911,51.1265,15565.5
2022-09-02 13:40:00,57.84,57.98,57.81,57.82,22318.5,51.1176,51.2414,51.0911,51.0999,22318.5
2022-09-02 13:50:00,57.81,57.83,57.71,57.73,14692.5,51.0911,51.1088,51.0027,51.0204,14692.5
2022-09-02 14:00:00,57.73,57.84,57.72,57.81,12648.0,51.0204,51.1176,51.0116,51.0911,12648.0
2022-09-02 14:10:00,57.8,57.85,57.73,57.75,11752.5,51.0823,51.1265,51.0204,51.0381,11752.5
2022-09-02 14:20:00,57.73,57.92,57.71,57.89,7932.0,51.0204,51.1883,51.0027,51.1618,7932.0
2022-09-02 14:30:00,57.89,57.94,57.79,57.92,10105.5,51.1618,51.206,51.0734,51.1883,10105.5
2022-09-02 14:40:00,57.92,57.96,57.85,57.89,7467.0,51.1883,51.2237,51.1265,51.1618,7467.0
2022-09-02 14:50:00,57.9,57.91,57.73,57.76,8941.5,51.1706,51.1795,51.0204,51.0469,8941.5
2022-09-02 15:00:00,57.77,57.94,57.74,57.87,11008.5,51.0558,51.206,51.0292,51.1441,11008.5
2022-09-02 15:10:00,57.87,57.87,57.79,57.82,9462.0,51.1441,51.1441,51.0734,51.0999,9462.0
2022-09-02 15:20:00,57.82,57.86,57.65,57.77,22306.5,51.0999,51.1353,50.9497,51.0558,22306.5
2022-09-02 15:30:00,57.76,57.76,57.51,57.53,20085.0,51.0469,51.0469,50.826,50.8437,20085.0
2022-09-02 15:40:00,57.53,57.6,57.47,57.57,25590.0,50.8437,50.9055,50.7906,50.879,25590.0
2022-09-02 15:50:00,57.61,57.66,57.53,57.64,99805.5,50.9144,50.9585,50.8437,50.9409,99805.5
2022-09-06 09:30:00,57.69,58.2,57.65,57.87,66564.0,50.9851,51.4358,50.9497,51.1441,66564.0
2022-09-06 09:40:00,57.9,57.98,57.42,57.42,31645.5,51.1706,51.2414,50.7464,50.7464,31645.5
2022-09-06 09:50:00,57.44,57.73,57.43,57.73,26374.5,50.7641,51.0204,50.7553,51.0204,26374.5
2022-09-06 10:00:00,57.63,57.67,57.31,57.53,34036.5,50.932,50.9674,50.6492,50.8437,34036.5
2022-09-06 10:10:00,57.53,57.61,57.38,57.59,48651.0,50.8437,50.9144,50.7111,50.8967,48651.0
2022-09-06 10:20:00,57.57,57.8,57.47,57.72,24201.0,50.879,51.0823,50.7906,51.0116,24201.0
2022-09-06 10:30:00,57.73,57.73,57.49,57.65,17965.5,51.0204,51.0204,50.8083,50.9497,17965.5
2022-09-06 10:40:00,57.65,57.81,57.65,57.72,21927.0,50.9497,51.0911,50.9497,51.0116,21927.0
2022-09-06 10:50:00,57.72,57.86,57.71,57.79,14496.0,51.0116,51.1353,51.0027,51.0734,14496.0
2022-09-06 11:00:00,57.77,57.92,57.73,57.89,8581.5,51.0558,51.1883,51.0204,51.1618,8581.5
2022-09-06 11:10:00,57.85,57.85,57.72,57.76,12111.0,51.1265,51.1265,51.0116,51.0469,12111.0
2022-09-06 11:20:00,57.73,57.79,57.61,57.65,11503.5,51.0204,51.0734,50.9144,50.9497,11503.5
2022-09-06 11:30:00,57.67,57.87,57.64,57.82,10866.0,50.9674,51.1441,50.9409,51.0999,10866.0
2022-09-06 11:40:00,57.79,57.97,57.78,57.88,9084.0,51.0734,51.2325,51.0646,51.153,9084.0
2022-09-06 11:50:00,57.9,58.0,57.9,57.94,12190.5,51.1706,51.259,51.1706,51.206,12190.5
2022-09-06 12:00:00,57.94,57.95,57.79,57.79,9300.0,51.206,51.2148,51.0734,51.0734,9300.0
2022-09-06 12:10:00,57.8,57.8,57.58,57.58,8172.0,51.0823,51.0823,50.8878,50.8878,8172.0
2022-09-06 12:20:00,57.58,57.63,57.47,57.59,11080.5,50.8878,50.932,50.7906,50.8967,11080.5
2022-09-06 12:30:00,57.59,57.68,57.58,57.64,9819.0,50.8967,50.9762,50.8878,50.9409,9819.0
2022-09-06 12:40:00,57.64,57.78,57.58,57.75,12087.0,50.9409,51.0646,50.8878,51.0381,12087.0
2022-09-06 12:50:00,57.76,57.77,57.63,57.73,9415.5,51.0469,51.0558,50.932,51.0204,9415.5
2022-09-06 13:00:00,57.73,57.73,57.51,57.51,10039.5,51.0204,51.0204,50.826,50.826,10039.5
2022-09-06 13:10:00,57.55,57.55,57.42,57.49,13059.0,50.8613,50.8613,50.7464,50.8083,13059.0
2022-09-06 13:20:00,57.51,57.53,57.47,57.47,8211.0,50.826,50.8437,50.7906,50.7906,8211.0
2022-09-06 13:30:00,57.47,57.59,57.47,57.59,9090.0,50.7906,50.8967,50.7906,50.8967,9090.0
2022-09-06 13:40:00,57.59,57.6,57.46,57.47,29508.0,50.8967,50.9055,50.7818,50.7906,29508.0
2022-09-06 13:50:00,57.46,57.59,57.41,57.59,11574.0,50.7818,50.8967,50.7376,50.8967,11574.0
2022-09-06 14:00:00,57.57,57.63,57.57,57.62,13258.5,50.879,50.932,50.879,50.9232,13258.5
2022-09-06 14:10:00,57.63,57.83,57.63,57.82,13347.0,50.932,51.1088,50.932,51.0999,13347.0
2022-09-06 14:20:00,57.82,57.82,57.73,57.74,8511.0,51.0999,51.0999,51.0204,51.0292,8511.0
2022-09-06 14:30:00,57.74,57.75,57.63,57.73,15288.0,51.0292,51.0381,50.932,51.0204,15288.0
2022-09-06 14:40:00,57.68,57.7,57.64,57.67,8892.0,50.9762,50.9939,50.9409,50.9674,8892.0
2022-09-06 14:50:00,57.69,57.69,57.57,57.63,16266.0,50.9851,50.9851,50.879,50.932,16266.0
2022-09-06 15:00:00,57.65,57.75,57.58,57.75,11601.0,50.9497,51.0381,50.8878,51.0381,11601.0
2022-09-06 15:10:00,57.75,57.81,57.71,57.75,17077.5,51.0381,51.0911,51.0027,51.0381,17077.5
2022-09-06 15:20:00,57.73,57.76,57.65,57.74,21474.0,51.0204,51.0469,50.9497,51.0292,21474.0
2022-09-06 15:30:00,57.71,57.71,57.56,57.68,21681.0,51.0027,51.0027,50.8702,50.9762,21681.0
2022-09-06 15:40:00,57.67,57.87,57.67,57.83,37218.0,50.9674,51.1441,50.9674,51.1088,37218.0
2022-09-06 15:50:00,57.87,57.93,57.79,57.89,252006.0,51.1441,51.1972,51.0734,51.1618,252006.0
2022-09-07 09:30:00,57.8,58.12,57.42,58.11,74460.0,51.0823,51.3651,50.7464,51.3562,74460.0
2022-09-07 09:40:00,58.07,58.16,57.95,58.15,28876.5,51.3209,51.4004,51.2148,51.3916,28876.5
2022-09-07 09:50:00,58.13,58.14,57.98,58.04,15693.0,51.3739,51.3828,51.2414,51.2944,15693.0
2022-09-07 10:00:00,58.02,58.15,57.94,58.09,18984.0,51.2767,51.3916,51.206,51.3386,18984.0
2022-09-07 10:10:00,58.11,58.23,58.01,58.21,19839.0,51.3562,51.4623,51.2679,51.4446,19839.0
2022-09-07 10:20:00,58.23,58.26,58.14,58.22,65032.5,51.4623,51.4888,51.3828,51.4535,65032.5
2022-09-07 10:30:00,58.25,58.43,58.23,58.29,22639.5,51.48,51.6391,51.4623,51.5153,22639.5
2022-09-07 10:40:00,58.3,58.39,58.29,58.39,17467.5,51.5242,51.6037,51.5153,51.6037,17467.5
2022-09-07 10:50:00,58.41,58.47,58.37,58.43,15742.5,51.6214,51.6744,51.586,51.6391,15742.5
2022-09-07 11:00:00,58.4,58.43,58.33,58.39,16240.5,51.6125,51.6391,51.5507,51.6037,16240.5
2022-09-07 11:10:00,58.42,58.57,58.42,58.51,15465.0,51.6302,51.7628,51.6302,51.7098,15465.0
2022-09-07 11:20:00,58.53,58.67,58.53,58.54,31872.0,51.7274,51.8512,51.7274,51.7363,31872.0
2022-09-07 11:30:00,58.55,58.63,58.5,58.59,17619.0,51.7451,51.8158,51.7009,51.7805,17619.0
2022-09-07 11:40:00,58.59,58.59,58.46,58.55,13341.0,51.7805,51.7805,51.6656,51.7451,13341.0
2022-09-07 11:50:00,58.55,58.55,58.47,58.48,11193.0,51.7451,51.7451,51.6744,51.6832,11193.0
2022-09-07 12:00:00,58.5,58.54,58.47,58.53,12726.0,51.7009,51.7363,51.6744,51.7274,12726.0
2022-09-07 12:10:00,58.55,58.55,58.45,58.49,15396.0,51.7451,51.7451,51.6567,51.6921,15396.0
2022-09-07 12:20:00,58.49,58.49,58.37,58.43,15333.0,51.6921,51.6921,51.586,51.6391,15333.0
2022-09-07 12:30:00,58.43,58.67,58.42,58.67,31546.5,51.6391,51.8512,51.6302,51.8512,31546.5
2022-09-07 12:40:00,58.67,58.78,58.64,58.77,28930.5,51.8512,51.9484,51.8246,51.9395,28930.5
2022-09-07 12:50:00,58.75,58.8,58.71,58.78,12681.0,51.9219,51.966,51.8865,51.9484,12681.0
2022-09-07 13:00:00,58.78,58.85,58.77,58.79,16374.0,51.9484,52.0102,51.9395,51.9572,16374.0
2022-09-07 13:10:00,58.79,58.8,58.71,58.71,15201.0,51.9572,51.966,51.8865,51.8865,15201.0
2022-09-07 13:20:00,58.73,58.75,58.64,58.65,16330.5,51.9042,51.9219,51.8246,51.8335,16330.5
2022-09-07 13:30:00,58.67,58.79,58.67,58.78,15318.0,51.8512,51.9572,51.8512,51.9484,15318.0
2022-09-07 13:40:00,58.78,58.94,58.77,58.93,18490.5,51.9484,52.0898,51.9395,52.0809,18490.5
2022-09-07 13:50:00,58.92,58.99,58.92,58.96,14079.0,52.0721,52.134,52.0721,52.1075,14079.0
2022-09-07 14:00:00,58.95,59.09,58.95,58.98,16524.0,52.0986,52.2223,52.0986,52.1251,16524.0
2022-09-07 14:10:00,58.99,59.06,58.98,59.0,12658.5,52.134,52.1958,52.1251,52.1428,12658.5
2022-09-07 14:20:00,59.01,59.07,58.95,59.07,15226.5,52.1516,52.2047,52.0986,52.2047,15226.5
2022-09-07 14:30:00,59.07,59.14,59.07,59.1,17430.0,52.2047,52.2665,52.2047,52.2312,17430.0
2022-09-07 14:40:00,59.11,59.14,59.09,59.11,11418.0,52.24,52.2665,52.2223,52.24,11418.0
2022-09-07 14:50:00,59.13,59.17,59.07,59.17,13542.0,52.2577,52.293,52.2047,52.293,13542.0
2022-09-07 15:00:00,59.17,59.22,59.13,59.2,20436.0,52.293,52.3372,52.2577,52.3196,20436.0
2022-09-07 15:10:00,59.19,59.26,59.15,59.17,22911.0,52.3107,52.3726,52.2754,52.293,22911.0
2022-09-07 15:20:00,59.2,59.23,59.15,59.19,40675.5,52.3196,52.3461,52.2754,52.3107,40675.5
2022-09-07 15:30:00,59.19,59.2,59.0,59.01,50740.5,52.3107,52.3196,52.1428,52.1516,50740.5
2022-09-07 15:40:00,59.01,59.17,58.99,59.12,49837.5,52.1516,52.293,52.134,52.2489,49837.5
2022-09-07 15:50:00,59.13,59.14,59.01,59.03,246493.5,52.2577,52.2665,52.1516,52.1693,246493.5
2022-09-08 09:30:00,58.43,58.47,56.96,56.96,162160.5,51.6391,51.6744,50.3399,50.3399,162160.5
2022-09-08 09:40:00,56.97,57.14,56.68,56.82,77083.5,50.3487,50.499,50.0924,50.2162,77083.5
2022-09-08 09:50:00,56.8,57.44,56.69,57.24,167340.0,50.1985,50.7641,50.1013,50.5874,167340.0
2022-09-08 10:00:00,57.21,57.21,56.49,56.73,55722.0,50.5608,50.5608,49.9245,50.1366,55722.0
2022-09-08 10:10:00,56.75,57.34,56.69,57.33,141810.0,50.1543,50.6757,50.1013,50.6669,141810.0
2022-09-08 10:20:00,57.33,57.59,57.27,57.55,150642.0,50.6669,50.8967,50.6139,50.8613,150642.0
2022-09-08 10:30:00,57.55,57.95,57.33,57.92,67990.5,50.8613,51.2148,50.6669,51.1883,67990.5
2022-09-08 10:40:00,57.92,58.09,57.77,57.79,61497.0,51.1883,51.3386,51.0558,51.0734,61497.0
2022-09-08 10:50:00,57.78,57.89,57.77,57.85,31428.0,51.0646,51.1618,51.0558,51.1265,31428.0
2022-09-08 11:00:00,57.87,58.07,57.85,57.95,50643.0,51.1441,51.3209,51.1265,51.2148,50643.0
2022-09-08 11:10:00,57.96,58.05,57.89,58.03,119008.5,51.2237,51.3032,51.1618,51.2855,119008.5
2022-09-08 11:20:00,58.05,58.05,57.8,57.85,32520.0,51.3032,51.3032,51.0823,51.1265,32520.0
2022-09-08 11:30:00,57.85,57.94,57.78,57.79,93714.0,51.1265,51.206,51.0646,51.0734,93714.0
2022-09-08 11:40:00,57.79,57.81,57.67,57.69,26791.5,51.0734,51.0911,50.9674,50.9851,26791.5
2022-09-08 11:50:00,57.69,57.81,57.69,57.8,16534.5,50.9851,51.0911,50.9851,51.0823,16534.5
2022-09-08 12:00:00,57.8,57.83,57.27,57.31,27423.0,51.0823,51.1088,50.6139,50.6492,27423.0
2022-09-08 12:10:00,57.33,57.42,57.22,57.35,28054.5,50.6669,50.7464,50.5697,50.6846,28054.5
2022-09-08 12:20:00,57.36,57.36,57.21,57.3,25815.0,50.6934,50.6934,50.5608,50.6404,25815.0
2022-09-08 12:30:00,57.29,57.47,57.29,57.43,19600.5,50.6315,50.7906,50.6315,50.7553,19600.5
2022-09-08 12:40:00,57.42,57.53,57.4,57.4,29704.5,50.7464,50.8437,50.7288,50.7288,29704.5
2022-09-08 12:50:00,57.39,57.59,57.39,57.58,26028.0,50.7199,50.8967,50.7199,50.8878,26028.0
2022-09-08 13:00:00,57.59,57.61,57.39,57.43,31815.0,50.8967,50.9144,50.7199,50.7553,31815.0
2022-09-08 13:10:00,57.44,57.55,57.43,57.47,38695.5,50.7641,50.8613,50.7553,50.7906,38695.5
2022-09-08 13:20:00,57.49,57.61,57.48,57.49,65035.5,50.8083,50.9144,50.7995,50.8083,65035.5
2022-09-08 13:30:00,57.51,57.53,57.41,57.49,25845.0,50.826,50.8437,50.7376,50.8083,25845.0
2022-09-08 13:40:00,57.49,57.55,57.47,57.53,36723.0,50.8083,50.8613,50.7906,50.8437,36723.0
2022-09-08 13:50:00,57.54,57.55,57.41,57.51,53002.5,50.8525,50.8613,50.7376,50.826,53002.5
2022-09-08 14:00:00,57.51,57.55,57.45,57.47,24409.5,50.826,50.8613,50.773,50.7906,24409.5
2022-09-08 14:10:00,57.49,57.52,57.45,57.51,28815.0,50.8083,50.8348,50.773,50.826,28815.0
2022-09-08 14:20:00,57.5,57.53,57.45,57.45,55683.0,50.8171,50.8437,50.773,50.773,55683.0
2022-09-08 14:30:00,57.43,57.55,57.43,57.53,37986.0,50.7553,50.8613,50.7553,50.8437,37986.0
2022-09-08 14:40:00,57.52,57.52,57.29,57.31,31539.0,50.8348,50.8348,50.6315,50.6492,31539.0
2022-09-08 14:50:00,57.29,57.35,57.27,57.31,24844.5,50.6315,50.6846,50.6139,50.6492,24844.5
2022-09-08 15:00:00,57.3,57.33,57.16,57.22,29866.5,50.6404,50.6669,50.5167,50.5697,29866.5
2022-09-08 15:10:00,57.22,57.31,57.19,57.3,41475.0,50.5697,50.6492,50.5432,50.6404,41475.0
2022-09-08 15:20:00,57.31,57.41,57.31,57.39,42558.0,50.6492,50.7376,50.6492,50.7199,42558.0
2022-09-08 15:30:00,57.38,57.41,57.28,57.28,66360.0,50.7111,50.7376,50.6227,50.6227,66360.0
2022-09-08 15:40:00,57.28,57.28,57.15,57.25,79878.0,50.6227,50.6227,50.5078,50.5962,79878.0
2022-09-08 15:50:00,57.26,57.57,57.26,57.55,314553.0,50.605,50.879,50.605,50.8613,314553.0
2022-09-09 09:30:00,58.8,59.53,58.69,59.27,370591.5,51.966,52.6112,51.8688,52.3814,370591.5
2022-09-09 09:40:00,59.27,59.65,59.19,59.41,102601.5,52.3814,52.7173,52.3107,52.5052,102601.5
2022-09-09 09:50:00,59.41,59.47,59.15,59.27,94900.5,52.5052,52.5582,52.2754,52.3814,94900.5
2022-09-09 10:00:00,59.27,59.27,59.12,59.25,38470.5,52.3814,52.3814,52.2489,52.3637,38470.5
2022-09-09 10:10:00,59.23,59.28,59.01,59.1,27412.5,52.3461,52.3903,52.1516,52.2312,27412.5
2022-09-09 10:20:00,59.09,59.13,58.94,58.98,30421.5,52.2223,52.2577,52.0898,52.1251,30421.5
2022-09-09 10:30:00,58.99,59.08,58.98,59.0,27636.0,52.134,52.2135,52.1251,52.1428,27636.0
2022-09-09 10:40:00,59.0,59.13,58.99,59.03,36259.5,52.1428,52.2577,52.134,52.1693,36259.5
2022-09-09 10:50:00,59.04,59.06,58.92,59.05,46030.5,52.1782,52.1958,52.0721,52.187,46030.5
2022-09-09 11:00:00,59.05,59.05,58.91,58.91,30472.5,52.187,52.187,52.0633,52.0633,30472.5
2022-09-09 11:10:00,58.91,58.96,58.78,58.78,27988.5,52.0633,52.1075,51.9484,51.9484,27988.5
2022-09-09 11:20:00,58.77,58.77,58.68,58.75,25897.5,51.9395,51.9395,51.86,51.9219,25897.5
2022-09-09 11:30:00,58.73,58.84,58.7,58.83,19804.5,51.9042,52.0014,51.8777,51.9926,19804.5
2022-09-09 11:40:00,58.87,58.95,58.85,58.87,30564.0,52.0279,52.0986,52.0102,52.0279,30564.0
2022-09-09 11:50:00,58.87,58.87,58.79,58.87,24852.0,52.0279,52.0279,51.9572,52.0279,24852.0
2022-09-09 12:00:00,58.85,58.87,58.71,58.79,28651.5,52.0102,52.0279,51.8865,51.9572,28651.5
2022-09-09 12:10:00,58.79,58.89,58.77,58.89,31014.0,51.9572,52.0456,51.9395,52.0456,31014.0
2022-09-09 12:20:00,58.89,58.89,58.7,58.72,20539.5,52.0456,52.0456,51.8777,51.8953,20539.5
2022-09-09 12:30:00,58.72,58.83,58.69,58.83,12618.0,51.8953,51.9926,51.8688,51.9926,12618.0
2022-09-09 12:40:00,58.83,58.9,58.79,58.87,23289.0,51.9926,52.0544,51.9572,52.0279,23289.0
2022-09-09 12:50:00,58.87,58.91,58.85,58.87,20778.0,52.0279,52.0633,52.0102,52.0279,20778.0
2022-09-09 13:00:00,58.87,58.88,58.77,58.84,19629.0,52.0279,52.0368,51.9395,52.0014,19629.0
2022-09-09 13:10:00,58.85,58.95,58.85,58.93,15208.5,52.0102,52.0986,52.0102,52.0809,15208.5
2022-09-09 13:20:00,58.93,59.02,58.91,58.94,18705.0,52.0809,52.1605,52.0633,52.0898,18705.0
2022-09-09 13:30:00,58.95,59.0,58.93,58.95,17413.5,52.0986,52.1428,52.0809,52.0986,17413.5
2022-09-09 13:40:00,58.93,58.93,58.82,58.86,22198.5,52.0809,52.0809,51.9837,52.0191,22198.5
2022-09-09 13:50:00,58.85,58.86,58.78,58.83,18552.0,52.0102,52.0191,51.9484,51.9926,18552.0
2022-09-09 14:00:00,58.83,58.86,58.76,58.81,24027.0,51.9926,52.0191,51.9307,51.9749,24027.0
2022-09-09 14:10:00,58.8,58.9,58.79,58.87,22416.0,51.966,52.0544,51.9572,52.0279,22416.0
2022-09-09 14:20:00,58.86,58.89,58.83,58.85,19689.0,52.0191,52.0456,51.9926,52.0102,19689.0
2022-09-09 14:30:00,58.85,58.93,58.85,58.91,23686.5,52.0102,52.0809,52.0102,52.0633,23686.5
2022-09-09 14:40:00,58.91,58.95,58.87,58.87,22609.5,52.0633,52.0986,52.0279,52.0279,22609.5
2022-09-09 14:50:00,58.87,58.87,58.79,58.86,25510.5,52.0279,52.0279,51.9572,52.0191,25510.5
2022-09-09 15:00:00,58.87,59.0,58.84,58.92,23755.5,52.0279,52.1428,52.0014,52.0721,23755.5
2022-09-09 15:10:00,58.93,58.99,58.93,58.95,18105.0,52.0809,52.134,52.0809,52.0986,18105.0
2022-09-09 15:20:00,58.95,58.99,58.87,58.99,37558.5,52.0986,52.134,52.0279,52.134,37558.5
2022-09-09 15:30:00,58.97,59.01,58.93,58.95,39091.5,52.1163,52.1516,52.0809,52.0986,39091.5
2022-09-09 15:40:00,58.94,59.0,58.89,58.92,63451.5,52.0898,52.1428,52.0456,52.0721,63451.5
2022-09-09 15:50:00,58.91,59.05,58.83,58.97,350926.5,52.0633,52.187,51.9926,52.1163,350926.5
2022-09-12 09:30:00,59.16,59.53,58.99,59.43,60246.0,52.2842,52.6112,52.134,52.5228,60246.0
2022-09-12 09:40:00,59.45,59.59,59.35,59.54,34392.0,52.5405,52.6642,52.4521,52.62,34392.0
2022-09-12 09:50:00,59.55,59.67,59.47,59.66,21816.0,52.6289,52.7349,52.5582,52.7261,21816.0
2022-09-12 10:00:00,59.67,59.67,59.51,59.55,26313.0,52.7349,52.7349,52.5935,52.6289,26313.0
2022-09-12 10:10:00,59.51,59.69,59.49,59.65,32779.5,52.5935,52.7526,52.5759,52.7173,32779.5
2022-09-12 10:20:00,59.67,59.7,59.55,59.58,43231.5,52.7349,52.7614,52.6289,52.6554,43231.5
2022-09-12 10:30:00,59.57,59.59,59.44,59.53,17046.0,52.6466,52.6642,52.5317,52.6112,17046.0
2022-09-12 10:40:00,59.53,59.67,59.52,59.63,14748.0,52.6112,52.7349,52.6024,52.6996,14748.0
2022-09-12 10:50:00,59.64,59.66,59.44,59.47,30658.5,52.7084,52.7261,52.5317,52.5582,30658.5
2022-09-12 11:00:00,59.47,59.53,59.38,59.45,20206.5,52.5582,52.6112,52.4786,52.5405,20206.5
2022-09-12 11:10:00,59.43,59.49,59.28,59.35,31089.0,52.5228,52.5759,52.3903,52.4521,31089.0
2022-09-12 11:20:00,59.39,59.53,59.36,59.53,7956.0,52.4875,52.6112,52.461,52.6112,7956.0
2022-09-12 11:30:00,59.51,59.58,59.47,59.51,13501.5,52.5935,52.6554,52.5582,52.5935,13501.5
2022-09-12 11:40:00,59.53,59.53,59.42,59.5,23742.0,52.6112,52.6112,52.514,52.5847,23742.0
2022-09-12 11:50:00,59.53,59.53,59.24,59.27,12010.5,52.6112,52.6112,52.3549,52.3814,12010.5
2022-09-12 12:00:00,59.25,59.31,59.19,59.21,14809.5,52.3637,52.4168,52.3107,52.3284,14809.5
2022-09-12 12:10:00,59.19,59.31,59.19,59.28,17056.5,52.3107,52.4168,52.3107,52.3903,17056.5
2022-09-12 12:20:00,59.27,59.37,59.25,59.37,6909.0,52.3814,52.4698,52.3637,52.4698,6909.0
2022-09-12 12:30:00,59.39,59.48,59.39,59.48,6976.5,52.4875,52.567,52.4875,52.567,6976.5
2022-09-12 12:40:00,59.47,59.55,59.46,59.51,27432.0,52.5582,52.6289,52.5493,52.5935,27432.0
2022-09-12 12:50:00,59.53,59.59,59.49,59.5,18076.5,52.6112,52.6642,52.5759,52.5847,18076.5
2022-09-12 13:00:00,59.51,59.63,59.45,59.63,17106.0,52.5935,52.6996,52.5405,52.6996,17106.0
2022-09-12 13:10:00,59.63,59.65,59.59,59.63,23436.0,52.6996,52.7173,52.6642,52.6996,23436.0
2022-09-12 13:20:00,59.63,59.65,59.59,59.61,15787.5,52.6996,52.7173,52.6642,52.6819,15787.5
2022-09-12 13:30:00,59.62,59.77,59.6,59.71,70138.5,52.6907,52.8233,52.6731,52.7703,70138.5
2022-09-12 13:40:00,59.7,59.7,59.63,59.68,23473.5,52.7614,52.7614,52.6996,52.7438,23473.5
2022-09-12 13:50:00,59.73,59.82,59.73,59.75,19209.0,52.788,52.8675,52.788,52.8056,19209.0
2022-09-12 14:00:00,59.75,59.79,59.62,59.69,44769.0,52.8056,52.841,52.6907,52.7526,44769.0
2022-09-12 14:10:00,59.69,59.79,59.67,59.69,21751.5,52.7526,52.841,52.7349,52.7526,21751.5
2022-09-12 14:20:00,59.66,59.69,59.49,59.49,13752.0,52.7261,52.7526,52.5759,52.5759,13752.0
2022-09-12 14:30:00,59.5,59.53,59.42,59.51,14341.5,52.5847,52.6112,52.514,52.5935,14341.5
2022-09-12 14:40:00,59.5,59.6,59.49,59.6,15453.0,52.5847,52.6731,52.5759,52.6731,15453.0
2022-09-12 14:50:00,59.6,59.6,59.46,59.47,28651.5,52.6731,52.6731,52.5493,52.5582,28651.5
2022-09-12 15:00:00,59.47,59.56,59.42,59.53,29737.5,52.5582,52.6377,52.514,52.6112,29737.5
2022-09-12 15:10:00,59.51,59.56,59.47,59.51,26869.5,52.5935,52.6377,52.5582,52.5935,26869.5
2022-09-12 15:20:00,59.53,59.55,59.45,59.47,23470.5,52.6112,52.6289,52.5405,52.5582,23470.5
2022-09-12 15:30:00,59.47,59.49,59.32,59.39,29070.0,52.5582,52.5759,52.4256,52.4875,29070.0
2022-09-12 15:40:00,59.39,59.53,59.38,59.47,32361.0,52.4875,52.6112,52.4786,52.5582,32361.0
2022-09-12 15:50:00,59.46,59.63,59.41,59.63,122889.0,52.5493,52.6996,52.5052,52.6996,122889.0
2022-09-13 09:30:00,58.76,58.89,58.5,58.63,65830.5,51.9307,52.0456,51.7009,51.8158,65830.5
2022-09-13 09:40:00,58.61,58.76,58.59,58.66,67135.5,51.7981,51.9307,51.7805,51.8423,67135.5
2022-09-13 09:50:00,58.68,58.85,58.66,58.69,121381.5,51.86,52.0102,51.8423,51.8688,121381.5
2022-09-13 10:00:00,58.71,58.74,58.41,58.59,33211.5,51.8865,51.913,51.6214,51.7805,33211.5
2022-09-13 10:10:00,58.56,58.59,58.42,58.59,36922.5,51.7539,51.7805,51.6302,51.7805,36922.5
2022-09-13 10:20:00,58.57,58.61,58.41,58.43,38676.0,51.7628,51.7981,51.6214,51.6391,38676.0
2022-09-13 10:30:00,58.41,58.44,58.22,58.23,21990.0,51.6214,51.6479,51.4535,51.4623,21990.0
2022-09-13 10:40:00,58.24,58.26,58.13,58.14,20164.5,51.4711,51.4888,51.3739,51.3828,20164.5
2022-09-13 10:50:00,58.12,58.26,58.11,58.2,21483.0,51.3651,51.4888,51.3562,51.4358,21483.0
2022-09-13 11:00:00,58.2,58.35,58.19,58.33,20436.0,51.4358,51.5683,51.4269,51.5507,20436.0
2022-09-13 11:10:00,58.34,58.34,58.19,58.25,18841.5,51.5595,51.5595,51.4269,51.48,18841.5
2022-09-13 11:20:00,58.25,58.36,58.23,58.27,20817.0,51.48,51.5772,51.4623,51.4976,20817.0
2022-09-13 11:30:00,58.25,58.28,58.17,58.23,18028.5,51.48,51.5065,51.4093,51.4623,18028.5
2022-09-13 11:40:00,58.22,58.23,58.05,58.06,21204.0,51.4535,51.4623,51.3032,51.3121,21204.0
2022-09-13 11:50:00,58.06,58.2,58.03,58.19,18004.5,51.3121,51.4358,51.2855,51.4269,18004.5
2022-09-13 12:00:00,58.2,58.33,58.19,58.28,21976.5,51.4358,51.5507,51.4269,51.5065,21976.5
2022-09-13 12:10:00,58.28,58.35,58.21,58.23,39235.5,51.5065,51.5683,51.4446,51.4623,39235.5
2022-09-13 12:20:00,58.23,58.25,58.14,58.14,27066.0,51.4623,51.48,51.3828,51.3828,27066.0
2022-09-13 12:30:00,58.13,58.17,58.07,58.13,13921.5,51.3739,51.4093,51.3209,51.3739,13921.5
2022-09-13 12:40:00,58.12,58.16,58.07,58.08,10785.0,51.3651,51.4004,51.3209,51.3297,10785.0
2022-09-13 12:50:00,58.11,58.16,58.05,58.05,12354.0,51.3562,51.4004,51.3032,51.3032,12354.0
2022-09-13 13:00:00,58.05,58.19,58.03,58.16,29008.5,51.3032,51.4269,51.2855,51.4004,29008.5
2022-09-13 13:10:00,58.14,58.21,58.13,58.14,23395.5,51.3828,51.4446,51.3739,51.3828,23395.5
2022-09-13 13:20:00,58.13,58.24,58.11,58.23,18040.5,51.3739,51.4711,51.3562,51.4623,18040.5
2022-09-13 13:30:00,58.25,58.27,58.13,58.2,17820.0,51.48,51.4976,51.3739,51.4358,17820.0
2022-09-13 13:40:00,58.19,58.19,58.07,58.13,17044.5,51.4269,51.4269,51.3209,51.3739,17044.5
2022-09-13 13:50:00,58.13,58.13,58.01,58.01,17112.0,51.3739,51.3739,51.2679,51.2679,17112.0
2022-09-13 14:00:00,58.01,58.02,57.94,57.95,27528.0,51.2679,51.2767,51.206,51.2148,27528.0
2022-09-13 14:10:00,57.96,58.0,57.93,58.0,14826.0,51.2237,51.259,51.1972,51.259,14826.0
2022-09-13 14:20:00,58.0,58.0,57.84,57.87,17284.5,51.259,51.259,51.1176,51.1441,17284.5
2022-09-13 14:30:00,57.87,57.89,57.81,57.84,17127.0,51.1441,51.1618,51.0911,51.1176,17127.0
2022-09-13 14:40:00,57.85,57.85,57.79,57.79,16279.5,51.1265,51.1265,51.0734,51.0734,16279.5
2022-09-13 14:50:00,57.79,57.79,57.62,57.67,25072.5,51.0734,51.0734,50.9232,50.9674,25072.5
2022-09-13 15:00:00,57.66,57.69,57.55,57.57,24846.0,50.9585,50.9851,50.8613,50.879,24846.0
2022-09-13 15:10:00,57.57,57.58,57.44,57.45,39094.5,50.879,50.8878,50.7641,50.773,39094.5
2022-09-13 15:20:00,57.45,57.52,57.45,57.45,36342.0,50.773,50.8348,50.773,50.773,36342.0
2022-09-13 15:30:00,57.43,57.43,57.09,57.29,71013.0,50.7553,50.7553,50.4548,50.6315,71013.0
2022-09-13 15:40:00,57.29,57.29,57.11,57.23,102637.5,50.6315,50.6315,50.4725,50.5785,102637.5
2022-09-13 15:50:00,57.25,57.46,57.24,57.37,295236.0,50.5962,50.7818,50.5874,50.7022,295236.0
2022-09-14 09:30:00,57.29,57.81,57.07,57.48,70635.0,50.6315,51.0911,50.4371,50.7995,70635.0
2022-09-14 09:40:00,57.46,57.69,57.4,57.61,59478.0,50.7818,50.9851,50.7288,50.9144,59478.0
2022-09-14 09:50:00,57.61,57.73,57.52,57.67,41637.0,50.9144,51.0204,50.8348,50.9674,41637.0
2022-09-14 10:00:00,57.68,57.72,57.39,57.39,48649.5,50.9762,51.0116,50.7199,50.7199,48649.5
2022-09-14 10:10:00,57.39,57.47,57.13,57.13,37878.0,50.7199,50.7906,50.4901,50.4901,37878.0
2022-09-14 10:20:00,57.18,57.19,57.08,57.08,26530.5,50.5343,50.5432,50.446,50.446,26530.5
2022-09-14 10:30:00,57.07,57.35,57.05,57.3,63810.0,50.4371,50.6846,50.4194,50.6404,63810.0
2022-09-14 10:40:00,57.27,57.41,57.27,57.34,37344.0,50.6139,50.7376,50.6139,50.6757,37344.0
2022-09-14 10:50:00,57.34,57.47,57.3,57.46,24207.0,50.6757,50.7906,50.6404,50.7818,24207.0
2022-09-14 11:00:00,57.47,57.49,57.32,57.47,20293.5,50.7906,50.8083,50.6581,50.7906,20293.5
2022-09-14 11:10:00,57.46,57.61,57.45,57.57,21913.5,50.7818,50.9144,50.773,50.879,21913.5
2022-09-14 11:20:00,57.57,57.59,57.43,57.43,29299.5,50.879,50.8967,50.7553,50.7553,29299.5
2022-09-14 11:30:00,57.45,57.55,57.43,57.53,19131.0,50.773,50.8613,50.7553,50.8437,19131.0
2022-09-14 11:40:00,57.54,57.67,57.53,57.61,13557.0,50.8525,50.9674,50.8437,50.9144,13557.0
2022-09-14 11:50:00,57.61,57.64,57.51,57.51,16951.5,50.9144,50.9409,50.826,50.826,16951.5
2022-09-14 12:00:00,57.52,57.53,57.42,57.45,24708.0,50.8348,50.8437,50.7464,50.773,24708.0
2022-09-14 12:10:00,57.45,57.57,57.41,57.57,12715.5,50.773,50.879,50.7376,50.879,12715.5
2022-09-14 12:20:00,57.57,57.61,57.46,57.46,13446.0,50.879,50.9144,50.7818,50.7818,13446.0
2022-09-14 12:30:00,57.49,57.53,57.39,57.51,36490.5,50.8083,50.8437,50.7199,50.826,36490.5
2022-09-14 12:40:00,57.51,57.67,57.5,57.67,44634.0,50.826,50.9674,50.8171,50.9674,44634.0
2022-09-14 12:50:00,57.65,57.67,57.53,57.57,79458.0,50.9497,50.9674,50.8437,50.879,79458.0
2022-09-14 13:00:00,57.59,57.62,57.53,57.61,10528.5,50.8967,50.9232,50.8437,50.9144,10528.5
2022-09-14 13:10:00,57.66,57.8,57.65,57.75,15877.5,50.9585,51.0823,50.9497,51.0381,15877.5
2022-09-14 13:20:00,57.75,57.76,57.68,57.73,29058.0,51.0381,51.0469,50.9762,51.0204,29058.0
2022-09-14 13:30:00,57.73,57.73,57.63,57.65,20890.5,51.0204,51.0204,50.932,50.9497,20890.5
2022-09-14 13:40:00,57.65,57.67,57.49,57.52,24583.5,50.9497,50.9674,50.8083,50.8348,24583.5
2022-09-14 13:50:00,57.54,57.65,57.52,57.57,21844.5,50.8525,50.9497,50.8348,50.879,21844.5
2022-09-14 14:00:00,57.57,57.59,57.48,57.52,19854.0,50.879,50.8967,50.7995,50.8348,19854.0
2022-09-14 14:10:00,57.53,57.61,57.5,57.59,17787.0,50.8437,50.9144,50.8171,50.8967,17787.0
2022-09-14 14:20:00,57.59,57.6,57.56,57.58,16234.5,50.8967,50.9055,50.8702,50.8878,16234.5
2022-09-14 14:30:00,57.57,57.64,57.57,57.63,19428.0,50.879,50.9409,50.879,50.932,19428.0
2022-09-14 14:40:00,57.63,57.64,57.46,57.51,22396.5,50.932,50.9409,50.7818,50.826,22396.5
2022-09-14 14:50:00,57.52,57.52,57.36,57.37,22798.5,50.8348,50.8348,50.6934,50.7022,22798.5
2022-09-14 15:00:00,57.37,57.42,57.32,57.41,15009.0,50.7022,50.7464,50.6581,50.7376,15009.0
2022-09-14 15:10:00,57.41,57.41,57.15,57.2,20991.0,50.7376,50.7376,50.5078,50.552,20991.0
2022-09-14 15:20:00,57.21,57.3,57.15,57.23,28342.5,50.5608,50.6404,50.5078,50.5785,28342.5
2022-09-14 15:30:00,57.23,57.37,57.1,57.33,70692.0,50.5785,50.7022,50.4636,50.6669,70692.0
2022-09-14 15:40:00,57.33,57.43,57.25,57.41,61528.5,50.6669,50.7553,50.5962,50.7376,61528.5
2022-09-14 15:50:00,57.42,57.61,57.42,57.59,219615.0,50.7464,50.9144,50.7464,50.8967,219615.0
2022-09-15 09:30:00,57.59,57.69,57.33,57.36,39562.5,50.8967,50.9851,50.6669,50.6934,39562.5
2022-09-15 09:40:00,57.41,57.85,57.41,57.85,11773.5,50.7376,51.1265,50.7376,51.1265,11773.5
2022-09-15 09:50:00,57.83,57.99,57.83,57.98,12607.5,51.1088,51.2502,51.1088,51.2414,12607.5
2022-09-15 10:00:00,58.0,58.06,57.9,57.94,16539.0,51.259,51.3121,51.1706,51.206,16539.0
2022-09-15 10:10:00,57.96,58.13,57.96,58.1,27384.0,51.2237,51.3739,51.2237,51.3474,27384.0
2022-09-15 10:20:00,58.07,58.07,57.69,57.69,13476.0,51.3209,51.3209,50.9851,50.9851,13476.0
2022-09-15 10:30:00,57.69,57.95,57.69,57.91,17016.0,50.9851,51.2148,50.9851,51.1795,17016.0
2022-09-15 10:40:00,57.91,57.93,57.85,57.92,13503.0,51.1795,51.1972,51.1265,51.1883,13503.0
2022-09-15 10:50:00,57.92,57.92,57.67,57.67,106597.5,51.1883,51.1883,50.9674,50.9674,106597.5
2022-09-15 11:00:00,57.65,57.76,57.61,57.61,21255.0,50.9497,51.0469,50.9144,50.9144,21255.0
2022-09-15 11:10:00,57.58,57.59,57.52,57.59,16459.5,50.8878,50.8967,50.8348,50.8967,16459.5
2022-09-15 11:20:00,57.6,57.71,57.6,57.69,15426.0,50.9055,51.0027,50.9055,50.9851,15426.0
2022-09-15 11:30:00,57.69,57.69,57.57,57.57,19915.5,50.9851,50.9851,50.879,50.879,19915.5
2022-09-15 11:40:00,57.59,57.61,57.55,57.57,9606.0,50.8967,50.9144,50.8613,50.879,9606.0
2022-09-15 11:50:00,57.57,57.57,57.4,57.45,7720.5,50.879,50.879,50.7288,50.773,7720.5
2022-09-15 12:00:00,57.47,57.54,57.46,57.47,7857.0,50.7906,50.8525,50.7818,50.7906,7857.0
2022-09-15 12:10:00,57.47,57.57,57.43,57.57,8653.5,50.7906,50.879,50.7553,50.879,8653.5
2022-09-15 12:20:00,57.55,57.57,57.45,57.46,42159.0,50.8613,50.879,50.773,50.7818,42159.0
2022-09-15 12:30:00,57.46,57.59,57.45,57.59,48763.5,50.7818,50.8967,50.773,50.8967,48763.5
2022-09-15 12:40:00,57.58,57.62,57.49,57.5,7767.0,50.8878,50.9232,50.8083,50.8171,7767.0
2022-09-15 12:50:00,57.51,57.55,57.47,57.51,8721.0,50.826,50.8613,50.7906,50.826,8721.0
2022-09-15 13:00:00,57.56,57.75,57.56,57.66,26085.0,50.8702,51.0381,50.8702,50.9585,26085.0
2022-09-15 13:10:00,57.67,57.71,57.61,57.65,65295.0,50.9674,51.0027,50.9144,50.9497,65295.0
2022-09-15 13:20:00,57.63,57.72,57.56,57.65,24555.0,50.932,51.0116,50.8702,50.9497,24555.0
2022-09-15 13:30:00,57.65,57.67,57.55,57.57,25794.0,50.9497,50.9674,50.8613,50.879,25794.0
2022-09-15 13:40:00,57.59,57.65,57.57,57.63,14359.5,50.8967,50.9497,50.879,50.932,14359.5
2022-09-15 13:50:00,57.62,57.62,57.55,57.55,12295.5,50.9232,50.9232,50.8613,50.8613,12295.5
2022-09-15 14:00:00,57.55,57.55,57.32,57.36,13242.0,50.8613,50.8613,50.6581,50.6934,13242.0
2022-09-15 14:10:00,57.35,57.41,57.34,57.36,34183.5,50.6846,50.7376,50.6757,50.6934,34183.5
2022-09-15 14:20:00,57.35,57.41,57.29,57.41,16885.5,50.6846,50.7376,50.6315,50.7376,16885.5
2022-09-15 14:30:00,57.41,57.47,57.35,57.39,17751.0,50.7376,50.7906,50.6846,50.7199,17751.0
2022-09-15 14:40:00,57.39,57.39,57.18,57.18,23773.5,50.7199,50.7199,50.5343,50.5343,23773.5
2022-09-15 14:50:00,57.19,57.21,57.11,57.13,51834.0,50.5432,50.5608,50.4725,50.4901,51834.0
2022-09-15 15:00:00,57.13,57.15,56.97,56.97,25761.0,50.4901,50.5078,50.3487,50.3487,25761.0
2022-09-15 15:10:00,56.95,56.95,56.78,56.88,38182.5,50.3311,50.3311,50.1808,50.2692,38182.5
2022-09-15 15:20:00,56.88,56.93,56.82,56.87,48844.5,50.2692,50.3134,50.2162,50.2604,48844.5
2022-09-15 15:30:00,56.86,57.02,56.82,57.01,29347.5,50.2515,50.3929,50.2162,50.3841,29347.5
2022-09-15 15:40:00,57.01,57.1,56.96,57.07,64402.5,50.3841,50.4636,50.3399,50.4371,64402.5
2022-09-15 15:50:00,57.08,57.25,57.03,57.07,390685.5,50.446,50.5962,50.4018,50.4371,390685.5
2022-09-16 09:30:00,56.57,57.11,55.93,56.11,862639.5,49.9952,50.4725,49.4296,49.5887,862639.5
2022-09-16 09:40:00,56.09,56.73,55.99,56.68,33624.0,49.571,50.1366,49.4826,50.0924,33624.0
2022-09-16 09:50:00,56.67,56.73,56.39,56.43,34096.5,50.0836,50.1366,49.8361,49.8715,34096.5
2022-09-16 10:00:00,56.47,56.64,56.39,56.44,21952.5,49.9068,50.0571,49.8361,49.8803,21952.5
2022-09-16 10:10:00,56.47,56.89,56.47,56.81,14547.0,49.9068,50.278,49.9068,50.2073,14547.0
2022-09-16 10:20:00,56.81,57.01,56.79,56.86,109275.0,50.2073,50.3841,50.1897,50.2515,109275.0
2022-09-16 10:30:00,56.88,57.06,56.85,56.86,57516.0,50.2692,50.4283,50.2427,50.2515,57516.0
2022-09-16 10:40:00,56.86,56.92,56.54,56.56,19530.0,50.2515,50.3045,49.9687,49.9864,19530.0
2022-09-16 10:50:00,56.57,56.67,56.37,56.37,23568.0,49.9952,50.0836,49.8185,49.8185,23568.0
2022-09-16 11:00:00,56.4,56.57,56.38,56.53,23877.0,49.845,49.9952,49.8273,49.9599,23877.0
2022-09-16 11:10:00,56.51,56.51,56.33,56.49,23965.5,49.9422,49.9422,49.7831,49.9245,23965.5
2022-09-16 11:20:00,56.46,56.46,56.29,56.29,21615.0,49.898,49.898,49.7478,49.7478,21615.0
2022-09-16 11:30:00,56.29,56.4,56.26,56.29,17914.5,49.7478,49.845,49.7213,49.7478,17914.5
2022-09-16 11:40:00,56.3,56.37,56.29,56.35,7941.0,49.7566,49.8185,49.7478,49.8008,7941.0
2022-09-16 11:50:00,56.35,56.61,56.33,56.6,11973.0,49.8008,50.0306,49.7831,50.0217,11973.0
2022-09-16 12:00:00,56.61,56.61,56.48,56.48,11431.5,50.0306,50.0306,49.9157,49.9157,11431.5
2022-09-16 12:10:00,56.46,56.55,56.4,56.51,36261.0,49.898,49.9776,49.845,49.9422,36261.0
2022-09-16 12:20:00,56.5,56.51,56.4,56.41,10362.0,49.9334,49.9422,49.845,49.8538,10362.0
2022-09-16 12:30:00,56.41,56.45,56.12,56.17,44088.0,49.8538,49.8892,49.5975,49.6417,44088.0
2022-09-16 12:40:00,56.17,56.36,56.17,56.32,12006.0,49.6417,49.8096,49.6417,49.7743,12006.0
2022-09-16 12:50:00,56.35,56.35,56.25,56.3,25213.5,49.8008,49.8008,49.7124,49.7566,25213.5
2022-09-16 13:00:00,56.3,56.32,56.2,56.21,10468.5,49.7566,49.7743,49.6682,49.6771,10468.5
2022-09-16 13:10:00,56.23,56.3,56.21,56.28,10363.5,49.6947,49.7566,49.6771,49.7389,10363.5
2022-09-16 13:20:00,56.27,56.34,56.24,56.27,9640.5,49.7301,49.792,49.7036,49.7301,9640.5
2022-09-16 13:30:00,56.27,56.39,56.27,56.38,15198.0,49.7301,49.8361,49.7301,49.8273,15198.0
2022-09-16 13:40:00,56.38,56.39,56.28,56.3,13864.5,49.8273,49.8361,49.7389,49.7566,13864.5
2022-09-16 13:50:00,56.28,56.3,56.19,56.25,15840.0,49.7389,49.7566,49.6594,49.7124,15840.0
2022-09-16 14:00:00,56.26,56.33,56.19,56.2,24763.5,49.7213,49.7831,49.6594,49.6682,24763.5
2022-09-16 14:10:00,56.2,56.21,56.09,56.12,32740.5,49.6682,49.6771,49.571,49.5975,32740.5
2022-09-16 14:20:00,56.11,56.42,56.11,56.34,32328.0,49.5887,49.8627,49.5887,49.792,32328.0
2022-09-16 14:30:00,56.35,56.39,56.28,56.3,17236.5,49.8008,49.8361,49.7389,49.7566,17236.5
2022-09-16 14:40:00,56.29,56.4,56.26,56.4,14596.5,49.7478,49.845,49.7213,49.845,14596.5
2022-09-16 14:50:00,56.37,56.46,56.35,56.45,17566.5,49.8185,49.898,49.8008,49.8892,17566.5
2022-09-16 15:00:00,56.45,56.63,56.45,56.57,19269.0,49.8892,50.0483,49.8892,49.9952,19269.0
2022-09-16 15:10:00,56.57,56.57,56.43,56.45,34489.5,49.9952,49.9952,49.8715,49.8892,34489.5
2022-09-16 15:20:00,56.46,56.63,56.46,56.51,28947.0,49.898,50.0483,49.898,49.9422,28947.0
2022-09-16 15:30:00,56.51,56.71,56.44,56.71,33778.5,49.9422,50.119,49.8803,50.119,33778.5
2022-09-16 15:40:00,56.73,56.77,56.65,56.71,50623.5,50.1366,50.172,50.0659,50.119,50623.5
2022-09-16 15:50:00,56.72,57.09,56.71,56.77,350622.0,50.1278,50.4548,50.119,50.172,350622.0
2022-09-19 09:30:00,56.42,56.79,56.42,56.79,50193.0,49.8627,50.1897,49.8627,50.1897,50193.0
2022-09-19 09:40:00,56.92,57.15,56.87,57.08,11031.0,50.3045,50.5078,50.2604,50.446,11031.0
2022-09-19 09:50:00,57.07,57.25,57.07,57.17,20925.0,50.4371,50.5962,50.4371,50.5255,20925.0
2022-09-19 10:00:00,57.15,57.35,56.95,57.29,44301.0,50.5078,50.6846,50.3311,50.6315,44301.0
2022-09-19 10:10:00,57.26,57.57,57.26,57.43,13824.0,50.605,50.879,50.605,50.7553,13824.0
2022-09-19 10:20:00,57.43,57.59,57.41,57.57,10351.5,50.7553,50.8967,50.7376,50.879,10351.5
2022-09-19 10:30:00,57.57,57.59,57.43,57.56,16524.0,50.879,50.8967,50.7553,50.8702,16524.0
2022-09-19 10:40:00,57.55,57.6,57.49,57.51,7228.5,50.8613,50.9055,50.8083,50.826,7228.5
2022-09-19 10:50:00,57.48,57.48,57.32,57.41,12064.5,50.7995,50.7995,50.6581,50.7376,12064.5
2022-09-19 11:00:00,57.44,57.57,57.37,57.39,15127.5,50.7641,50.879,50.7022,50.7199,15127.5
2022-09-19 11:10:00,57.4,57.46,57.35,57.37,19077.0,50.7288,50.7818,50.6846,50.7022,19077.0
2022-09-19 11:20:00,57.37,57.41,57.28,57.28,11457.0,50.7022,50.7376,50.6227,50.6227,11457.0
2022-09-19 11:30:00,57.27,57.32,57.23,57.23,9702.0,50.6139,50.6581,50.5785,50.5785,9702.0
2022-09-19 11:40:00,57.22,57.29,57.21,57.27,8164.5,50.5697,50.6315,50.5608,50.6139,8164.5
2022-09-19 11:50:00,57.29,57.33,57.18,57.22,7950.0,50.6315,50.6669,50.5343,50.5697,7950.0
2022-09-19 12:00:00,57.22,57.3,57.13,57.25,11916.0,50.5697,50.6404,50.4901,50.5962,11916.0
2022-09-19 12:10:00,57.25,57.37,57.25,57.35,12048.0,50.5962,50.7022,50.5962,50.6846,12048.0
2022-09-19 12:20:00,57.37,57.41,57.25,57.31,11941.5,50.7022,50.7376,50.5962,50.6492,11941.5
2022-09-19 12:30:00,57.32,57.46,57.32,57.39,16675.5,50.6581,50.7818,50.6581,50.7199,16675.5
2022-09-19 12:40:00,57.39,57.45,57.36,57.39,15741.0,50.7199,50.773,50.6934,50.7199,15741.0
2022-09-19 12:50:00,57.41,57.58,57.41,57.55,12015.0,50.7376,50.8878,50.7376,50.8613,12015.0
2022-09-19 13:00:00,57.54,57.55,57.43,57.48,14208.0,50.8525,50.8613,50.7553,50.7995,14208.0
2022-09-19 13:10:00,57.49,57.49,57.42,57.48,14028.0,50.8083,50.8083,50.7464,50.7995,14028.0
2022-09-19 13:20:00,57.49,57.55,57.48,57.54,14193.0,50.8083,50.8613,50.7995,50.8525,14193.0
2022-09-19 13:30:00,57.53,57.54,57.41,57.5,20920.5,50.8437,50.8525,50.7376,50.8171,20920.5
2022-09-19 13:40:00,57.51,57.59,57.49,57.56,10593.0,50.826,50.8967,50.8083,50.8702,10593.0
2022-09-19 13:50:00,57.54,57.57,57.51,57.53,12568.5,50.8525,50.879,50.826,50.8437,12568.5
2022-09-19 14:00:00,57.55,57.61,57.53,57.61,11907.0,50.8613,50.9144,50.8437,50.9144,11907.0
2022-09-19 14:10:00,57.61,57.63,57.57,57.57,14493.0,50.9144,50.932,50.879,50.879,14493.0
2022-09-19 14:20:00,57.56,57.58,57.5,57.57,14391.0,50.8702,50.8878,50.8171,50.879,14391.0
2022-09-19 14:30:00,57.57,57.69,57.57,57.67,12432.0,50.879,50.9851,50.879,50.9674,12432.0
2022-09-19 14:40:00,57.66,57.66,57.57,57.59,10981.5,50.9585,50.9585,50.879,50.8967,10981.5
2022-09-19 14:50:00,57.6,57.67,57.6,57.65,16972.5,50.9055,50.9674,50.9055,50.9497,16972.5
2022-09-19 15:00:00,57.65,57.79,57.65,57.79,21360.0,50.9497,51.0734,50.9497,51.0734,21360.0
2022-09-19 15:10:00,57.79,57.93,57.77,57.85,27924.0,51.0734,51.1972,51.0558,51.1265,27924.0
2022-09-19 15:20:00,57.84,57.94,57.83,57.91,29665.5,51.1176,51.206,51.1088,51.1795,29665.5
2022-09-19 15:30:00,57.91,58.09,57.91,58.07,45936.0,51.1795,51.3386,51.1795,51.3209,45936.0
2022-09-19 15:40:00,58.06,58.09,57.99,58.01,68697.0,51.3121,51.3386,51.2502,51.2679,68697.0
2022-09-19 15:50:00,58.01,58.21,57.92,58.21,424684.5,51.2679,51.4446,51.1883,51.4446,424684.5
2022-09-20 09:30:00,57.77,57.84,57.59,57.76,59781.0,51.0558,51.1176,50.8967,51.0469,59781.0
2022-09-20 09:40:00,57.68,57.85,57.62,57.77,12754.5,50.9762,51.1265,50.9232,51.0558,12754.5
2022-09-20 09:50:00,57.74,57.93,57.71,57.81,15768.0,51.0292,51.1972,51.0027,51.0911,15768.0
2022-09-20 10:00:00,57.81,57.86,57.71,57.81,13411.5,51.0911,51.1353,51.0027,51.0911,13411.5
2022-09-20 10:10:00,57.8,57.83,57.67,57.71,17103.0,51.0823,51.1088,50.9674,51.0027,17103.0
2022-09-20 10:20:00,57.67,57.72,57.6,57.69,14181.0,50.9674,51.0116,50.9055,50.9851,14181.0
2022-09-20 10:30:00,57.7,57.7,57.35,57.39,25185.0,50.9939,50.9939,50.6846,50.7199,25185.0
2022-09-20 10:40:00,57.37,57.47,57.33,57.43,31600.5,50.7022,50.7906,50.6669,50.7553,31600.5
2022-09-20 10:50:00,57.41,57.57,57.41,57.56,15204.0,50.7376,50.879,50.7376,50.8702,15204.0
2022-09-20 11:00:00,57.55,57.65,57.51,57.61,18001.5,50.8613,50.9497,50.826,50.9144,18001.5
2022-09-20 11:10:00,57.61,57.62,57.49,57.5,14512.5,50.9144,50.9232,50.8083,50.8171,14512.5
2022-09-20 11:20:00,57.48,57.53,57.45,57.52,15010.5,50.7995,50.8437,50.773,50.8348,15010.5
2022-09-20 11:30:00,57.53,57.56,57.38,57.39,20508.0,50.8437,50.8702,50.7111,50.7199,20508.0
2022-09-20 11:40:00,57.39,57.47,57.36,57.47,24064.5,50.7199,50.7906,50.6934,50.7906,24064.5
2022-09-20 11:50:00,57.45,57.59,57.44,57.57,19926.0,50.773,50.8967,50.7641,50.879,19926.0
2022-09-20 12:00:00,57.57,57.59,57.54,57.56,13978.5,50.879,50.8967,50.8525,50.8702,13978.5
2022-09-20 12:10:00,57.54,57.63,57.5,57.52,13050.0,50.8525,50.932,50.8171,50.8348,13050.0
2022-09-20 12:20:00,57.5,57.53,57.43,57.45,16356.0,50.8171,50.8437,50.7553,50.773,16356.0
2022-09-20 12:30:00,57.46,57.46,57.35,57.43,23955.0,50.7818,50.7818,50.6846,50.7553,23955.0
2022-09-20 12:40:00,57.42,57.42,57.33,57.38,21570.0,50.7464,50.7464,50.6669,50.7111,21570.0
2022-09-20 12:50:00,57.39,57.47,57.37,57.44,13416.0,50.7199,50.7906,50.7022,50.7641,13416.0
2022-09-20 13:00:00,57.45,57.47,57.33,57.34,21993.0,50.773,50.7906,50.6669,50.6757,21993.0
2022-09-20 13:10:00,57.33,57.34,57.28,57.32,12960.0,50.6669,50.6757,50.6227,50.6581,12960.0
2022-09-20 13:20:00,57.31,57.31,57.2,57.23,23880.0,50.6492,50.6492,50.552,50.5785,23880.0
2022-09-20 13:30:00,57.22,57.22,57.09,57.15,51582.0,50.5697,50.5697,50.4548,50.5078,51582.0
2022-09-20 13:40:00,57.15,57.23,57.12,57.16,18127.5,50.5078,50.5785,50.4813,50.5167,18127.5
2022-09-20 13:50:00,57.15,57.16,57.09,57.13,16122.0,50.5078,50.5167,50.4548,50.4901,16122.0
2022-09-20 14:00:00,57.16,57.29,57.15,57.28,15594.0,50.5167,50.6315,50.5078,50.6227,15594.0
2022-09-20 14:10:00,57.28,57.31,57.19,57.31,10854.0,50.6227,50.6492,50.5432,50.6492,10854.0
2022-09-20 14:20:00,57.3,57.4,57.27,57.37,15978.0,50.6404,50.7288,50.6139,50.7022,15978.0
2022-09-20 14:30:00,57.36,57.37,57.28,57.34,12430.5,50.6934,50.7022,50.6227,50.6757,12430.5
2022-09-20 14:40:00,57.33,57.56,57.25,57.49,16689.0,50.6669,50.8702,50.5962,50.8083,16689.0
2022-09-20 14:50:00,57.48,57.55,57.43,57.51,13575.0,50.7995,50.8613,50.7553,50.826,13575.0
2022-09-20 15:00:00,57.51,57.6,57.41,57.43,11424.0,50.826,50.9055,50.7376,50.7553,11424.0
2022-09-20 15:10:00,57.45,57.58,57.43,57.58,14580.0,50.773,50.8878,50.7553,50.8878,14580.0
2022-09-20 15:20:00,57.58,57.7,57.57,57.65,15195.0,50.8878,50.9939,50.879,50.9497,15195.0
2022-09-20 15:30:00,57.65,57.85,57.59,57.83,41139.0,50.9497,51.1265,50.8967,51.1088,41139.0
2022-09-20 15:40:00,57.82,57.86,57.73,57.8,65655.0,51.0999,51.1353,51.0204,51.0823,65655.0
2022-09-20 15:50:00,57.79,57.84,57.64,57.69,172930.5,51.0734,51.1176,50.9409,50.9851,172930.5
2022-09-21 09:30:00,58.01,58.27,57.91,58.23,42660.0,51.2679,51.4976,51.1795,51.4623,42660.0
2022-09-21 09:40:00,58.21,58.47,58.17,58.37,24168.0,51.4446,51.6744,51.4093,51.586,24168.0
2022-09-21 09:50:00,58.38,58.41,58.25,58.27,17815.5,51.5949,51.6214,51.48,51.4976,17815.5
2022-09-21 10:00:00,58.27,58.37,58.14,58.35,22407.0,51.4976,51.586,51.3828,51.5683,22407.0
2022-09-21 10:10:00,58.34,58.41,58.29,58.31,17112.0,51.5595,51.6214,51.5153,51.533,17112.0
2022-09-21 10:20:00,58.33,58.39,58.25,58.33,19105.5,51.5507,51.6037,51.48,51.5507,19105.5
2022-09-21 10:30:00,58.33,58.33,58.24,58.27,14896.5,51.5507,51.5507,51.4711,51.4976,14896.5
2022-09-21 10:40:00,58.28,58.29,58.05,58.13,18675.0,51.5065,51.5153,51.3032,51.3739,18675.0
2022-09-21 10:50:00,58.11,58.13,58.05,58.07,17863.5,51.3562,51.3739,51.3032,51.3209,17863.5
2022-09-21 11:00:00,58.06,58.13,58.0,58.02,30690.0,51.3121,51.3739,51.259,51.2767,30690.0
2022-09-21 11:10:00,58.02,58.07,57.97,58.0,19323.0,51.2767,51.3209,51.2325,51.259,19323.0
2022-09-21 11:20:00,58.01,58.04,57.98,58.01,22941.0,51.2679,51.2944,51.2414,51.2679,22941.0
2022-09-21 11:30:00,58.02,58.03,57.98,58.02,18066.0,51.2767,51.2855,51.2414,51.2767,18066.0
2022-09-21 11:40:00,58.01,58.03,57.98,57.99,61002.0,51.2679,51.2855,51.2414,51.2502,61002.0
2022-09-21 11:50:00,57.98,57.98,57.9,57.92,11289.0,51.2414,51.2414,51.1706,51.1883,11289.0
2022-09-21 12:00:00,57.93,57.97,57.86,57.93,6348.0,51.1972,51.2325,51.1353,51.1972,6348.0
2022-09-21 12:10:00,57.91,57.96,57.9,57.96,8227.5,51.1795,51.2237,51.1706,51.2237,8227.5
2022-09-21 12:20:00,57.95,57.99,57.92,57.97,6258.0,51.2148,51.2502,51.1883,51.2325,6258.0
2022-09-21 12:30:00,57.96,57.99,57.93,57.95,18895.5,51.2237,51.2502,51.1972,51.2148,18895.5
2022-09-21 12:40:00,57.93,57.99,57.92,57.95,12072.0,51.1972,51.2502,51.1883,51.2148,12072.0
2022-09-21 12:50:00,57.94,57.97,57.86,57.87,9307.5,51.206,51.2325,51.1353,51.1441,9307.5
2022-09-21 13:00:00,57.85,57.91,57.85,57.91,7818.0,51.1265,51.1795,51.1265,51.1795,7818.0
2022-09-21 13:10:00,57.91,57.91,57.84,57.85,10863.0,51.1795,51.1795,51.1176,51.1265,10863.0
2022-09-21 13:20:00,57.86,57.91,57.81,57.91,8146.5,51.1353,51.1795,51.0911,51.1795,8146.5
2022-09-21 13:30:00,57.91,57.94,57.89,57.93,8682.0,51.1795,51.206,51.1618,51.1972,8682.0
2022-09-21 13:40:00,57.94,58.0,57.93,57.95,8886.0,51.206,51.259,51.1972,51.2148,8886.0
2022-09-21 13:50:00,57.93,58.07,57.92,58.05,31870.5,51.1972,51.3209,51.1883,51.3032,31870.5
2022-09-21 14:00:00,58.06,58.06,57.22,57.59,52981.5,51.3121,51.3121,50.5697,50.8967,52981.5
2022-09-21 14:10:00,57.51,57.6,57.18,57.31,18687.0,50.826,50.9055,50.5343,50.6492,18687.0
2022-09-21 14:20:00,57.35,57.55,57.33,57.44,19267.5,50.6846,50.8613,50.6669,50.7641,19267.5
2022-09-21 14:30:00,57.4,57.93,57.32,57.83,39384.0,50.7288,51.1972,50.6581,51.1088,39384.0
2022-09-21 14:40:00,57.77,58.39,57.69,58.03,71754.0,51.0558,51.6037,50.9851,51.2855,71754.0
2022-09-21 14:50:00,58.03,58.18,57.86,58.01,33334.5,51.2855,51.4181,51.1353,51.2679,33334.5
2022-09-21 15:00:00,58.07,58.12,57.83,57.83,32155.5,51.3209,51.3651,51.1088,51.1088,32155.5
2022-09-21 15:10:00,57.8,57.98,57.42,57.81,31045.5,51.0823,51.2414,50.7464,51.0911,31045.5
2022-09-21 15:20:00,57.79,57.81,57.43,57.43,25984.5,51.0734,51.0911,50.7553,50.7553,25984.5
2022-09-21 15:30:00,57.42,57.52,57.2,57.23,40474.5,50.7464,50.8348,50.552,50.5785,40474.5
2022-09-21 15:40:00,57.21,57.27,56.99,57.04,45580.5,50.5608,50.6139,50.3664,50.4106,45580.5
2022-09-21 15:50:00,57.13,57.19,56.97,56.97,147739.5,50.4901,50.5432,50.3487,50.3487,147739.5
2022-09-22 09:30:00,57.03,57.39,56.63,56.63,40249.5,50.4018,50.7199,50.0483,50.0483,40249.5
2022-09-22 09:40:00,56.59,56.69,56.45,56.51,38734.5,50.0129,50.1013,49.8892,49.9422,38734.5
2022-09-22 09:50:00,56.51,56.61,56.49,56.55,55744.5,49.9422,50.0306,49.9245,49.9776,55744.5
2022-09-22 10:00:00,56.57,56.57,56.32,56.46,37593.0,49.9952,49.9952,49.7743,49.898,37593.0
2022-09-22 10:10:00,56.43,56.72,56.39,56.51,18462.0,49.8715,50.1278,49.8361,49.9422,18462.0
2022-09-22 10:20:00,56.5,56.65,56.45,56.65,17581.5,49.9334,50.0659,49.8892,50.0659,17581.5
2022-09-22 10:30:00,56.65,56.72,56.51,56.55,17886.0,50.0659,50.1278,49.9422,49.9776,17886.0
2022-09-22 10:40:00,56.54,56.56,56.44,56.55,20065.5,49.9687,49.9864,49.8803,49.9776,20065.5
2022-09-22 10:50:00,56.53,56.53,56.43,56.43,15603.0,49.9599,49.9599,49.8715,49.8715,15603.0
2022-09-22 11:00:00,56.44,56.61,56.4,56.59,15091.5,49.8803,50.0306,49.845,50.0129,15091.5
2022-09-22 11:10:00,56.57,56.57,56.45,56.48,13062.0,49.9952,49.9952,49.8892,49.9157,13062.0
2022-09-22 11:20:00,56.47,56.6,56.41,56.55,13819.5,49.9068,50.0217,49.8538,49.9776,13819.5
2022-09-22 11:30:00,56.55,56.65,56.51,56.59,11587.5,49.9776,50.0659,49.9422,50.0129,11587.5
2022-09-22 11:40:00,56.57,56.61,56.5,56.56,9321.0,49.9952,50.0306,49.9334,49.9864,9321.0
2022-09-22 11:50:00,56.55,56.59,56.43,56.45,8149.5,49.9776,50.0129,49.8715,49.8892,8149.5
2022-09-22 12:00:00,56.46,56.49,56.41,56.45,7888.5,49.898,49.9245,49.8538,49.8892,7888.5
2022-09-22 12:10:00,56.45,56.53,56.36,56.53,22767.0,49.8892,49.9599,49.8096,49.9599,22767.0
2022-09-22 12:20:00,56.52,56.68,56.45,56.58,13672.5,49.951,50.0924,49.8892,50.0041,13672.5
2022-09-22 12:30:00,56.55,56.63,56.47,56.58,14563.5,49.9776,50.0483,49.9068,50.0041,14563.5
2022-09-22 12:40:00,56.58,56.66,56.56,56.57,8118.0,50.0041,50.0748,49.9864,49.9952,8118.0
2022-09-22 12:50:00,56.59,56.69,56.59,56.61,9598.5,50.0129,50.1013,50.0129,50.0306,9598.5
2022-09-22 13:00:00,56.62,56.64,56.55,56.59,9760.5,50.0394,50.0571,49.9776,50.0129,9760.5
2022-09-22 13:10:00,56.58,56.61,56.52,56.54,16588.5,50.0041,50.0306,49.951,49.9687,16588.5
2022-09-22 13:20:00,56.53,56.67,56.51,56.67,28506.0,49.9599,50.0836,49.9422,50.0836,28506.0
2022-09-22 13:30:00,56.69,56.77,56.62,56.75,14305.5,50.1013,50.172,50.0394,50.1543,14305.5
2022-09-22 13:40:00,56.73,56.77,56.69,56.75,17809.5,50.1366,50.172,50.1013,50.1543,17809.5
2022-09-22 13:50:00,56.75,56.81,56.74,56.77,20703.0,50.1543,50.2073,50.1455,50.172,20703.0
2022-09-22 14:00:00,56.77,56.79,56.62,56.63,23569.5,50.172,50.1897,50.0394,50.0483,23569.5
2022-09-22 14:10:00,56.64,56.67,56.53,56.56,19768.5,50.0571,50.0836,49.9599,49.9864,19768.5
2022-09-22 14:20:00,56.56,56.6,56.48,56.59,23823.0,49.9864,50.0217,49.9157,50.0129,23823.0
2022-09-22 14:30:00,56.55,56.67,56.53,56.63,13717.5,49.9776,50.0836,49.9599,50.0483,13717.5
2022-09-22 14:40:00,56.65,56.65,56.53,56.55,10444.5,50.0659,50.0659,49.9599,49.9776,10444.5
2022-09-22 14:50:00,56.56,56.7,56.56,56.65,19476.0,49.9864,50.1101,49.9864,50.0659,19476.0
2022-09-22 15:00:00,56.67,56.79,56.66,56.79,16528.5,50.0836,50.1897,50.0748,50.1897,16528.5
2022-09-22 15:10:00,56.8,56.91,56.77,56.81,15774.0,50.1985,50.2957,50.172,50.2073,15774.0
2022-09-22 15:20:00,56.81,56.81,56.66,56.75,29475.0,50.2073,50.2073,50.0748,50.1543,29475.0
2022-09-22 15:30:00,56.76,56.91,56.75,56.87,40666.5,50.1631,50.2957,50.1543,50.2604,40666.5
2022-09-22 15:40:00,56.85,56.98,56.82,56.95,58128.0,50.2427,50.3576,50.2162,50.3311,58128.0
2022-09-22 15:50:00,56.94,56.95,56.59,56.6,183307.5,50.3222,50.3311,50.0129,50.0217,183307.5
2022-09-23 09:30:00,56.11,56.21,55.72,55.76,82483.5,49.5887,49.6771,49.244,49.2794,82483.5
2022-09-23 09:40:00,55.75,55.87,55.65,55.69,33787.5,49.2705,49.3766,49.1822,49.2175,33787.5
2022-09-23 09:50:00,55.68,55.73,55.63,55.67,18717.0,49.2087,49.2529,49.1645,49.1998,18717.0
2022-09-23 10:00:00,55.67,55.72,55.61,55.63,28311.0,49.1998,49.244,49.1468,49.1645,28311.0
2022-09-23 10:10:00,55.65,55.77,55.57,55.58,22110.0,49.1822,49.2882,49.1115,49.1203,22110.0
2022-09-23 10:20:00,55.54,55.57,55.41,55.49,94725.0,49.0849,49.1115,48.97,49.0407,94725.0
2022-09-23 10:30:00,55.49,55.61,55.46,55.56,21168.0,49.0407,49.1468,49.0142,49.1026,21168.0
2022-09-23 10:40:00,55.55,55.57,55.46,55.48,22356.0,49.0938,49.1115,49.0142,49.0319,22356.0
2022-09-23 10:50:00,55.48,55.48,55.33,55.35,40039.5,49.0319,49.0319,48.8993,48.917,40039.5
2022-09-23 11:00:00,55.37,55.45,55.25,55.43,36285.0,48.9347,49.0054,48.8286,48.9877,36285.0
2022-09-23 11:10:00,55.45,55.53,55.33,55.53,31287.0,49.0054,49.0761,48.8993,49.0761,31287.0
2022-09-23 11:20:00,55.53,55.79,55.5,55.65,33970.5,49.0761,49.3059,49.0496,49.1822,33970.5
2022-09-23 11:30:00,55.67,55.72,55.46,55.47,19458.0,49.1998,49.244,49.0142,49.0231,19458.0
2022-09-23 11:40:00,55.47,55.47,55.21,55.27,23302.5,49.0231,49.0231,48.7933,48.8463,23302.5
2022-09-23 11:50:00,55.29,55.39,55.27,55.38,14187.0,48.864,48.9524,48.8463,48.9435,14187.0
2022-09-23 12:00:00,55.37,55.37,55.17,55.23,19599.0,48.9347,48.9347,48.7579,48.811,19599.0
2022-09-23 12:10:00,55.22,55.27,55.16,55.23,30645.0,48.8021,48.8463,48.7491,48.811,30645.0
2022-09-23 12:20:00,55.21,55.23,55.07,55.07,19975.5,48.7933,48.811,48.6696,48.6696,19975.5
2022-09-23 12:30:00,55.09,55.19,55.05,55.19,20052.0,48.6872,48.7756,48.6519,48.7756,20052.0
2022-09-23 12:40:00,55.18,55.27,55.13,55.27,22149.0,48.7668,48.8463,48.7226,48.8463,22149.0
2022-09-23 12:50:00,55.27,55.44,55.23,55.44,23857.5,48.8463,48.9966,48.811,48.9966,23857.5
2022-09-23 13:00:00,55.45,55.53,55.41,55.47,30246.0,49.0054,49.0761,48.97,49.0231,30246.0
2022-09-23 13:10:00,55.49,55.54,55.46,55.53,23224.5,49.0407,49.0849,49.0142,49.0761,23224.5
2022-09-23 13:20:00,55.53,55.53,55.36,55.37,16290.0,49.0761,49.0761,48.9259,48.9347,16290.0
2022-09-23 13:30:00,55.37,55.43,55.32,55.37,16588.5,48.9347,48.9877,48.8905,48.9347,16588.5
2022-09-23 13:40:00,55.37,55.39,55.29,55.32,15898.5,48.9347,48.9524,48.864,48.8905,15898.5
2022-09-23 13:50:00,55.32,55.39,55.29,55.31,15679.5,48.8905,48.9524,48.864,48.8817,15679.5
2022-09-23 14:00:00,55.3,55.35,55.19,55.19,26848.5,48.8728,48.917,48.7756,48.7756,26848.5
2022-09-23 14:10:00,55.19,55.24,55.13,55.15,39234.0,48.7756,48.8198,48.7226,48.7403,39234.0
2022-09-23 14:20:00,55.16,55.27,55.13,55.22,23719.5,48.7491,48.8463,48.7226,48.8021,23719.5
2022-09-23 14:30:00,55.22,55.23,55.1,55.12,16074.0,48.8021,48.811,48.6961,48.7138,16074.0
2022-09-23 14:40:00,55.09,55.18,55.08,55.13,21183.0,48.6872,48.7668,48.6784,48.7226,21183.0
2022-09-23 14:50:00,55.13,55.18,55.05,55.07,26088.0,48.7226,48.7668,48.6519,48.6696,26088.0
2022-09-23 15:00:00,55.08,55.49,55.07,55.39,26182.5,48.6784,49.0407,48.6696,48.9524,26182.5
2022-09-23 15:10:00,55.45,55.59,55.38,55.51,39657.0,49.0054,49.1291,48.9435,49.0584,39657.0
2022-09-23 15:20:00,55.51,55.56,55.34,55.45,34864.5,49.0584,49.1026,48.9082,49.0054,34864.5
2022-09-23 15:30:00,55.44,55.53,55.39,55.5,49719.0,48.9966,49.0761,48.9524,49.0496,49719.0
2022-09-23 15:40:00,55.51,55.77,55.47,55.63,74385.0,49.0584,49.2882,49.0231,49.1645,74385.0
2022-09-23 15:50:00,55.63,55.89,55.54,55.88,254986.5,49.1645,49.3943,49.0849,49.3854,254986.5
2022-09-26 09:30:00,55.67,56.13,55.63,56.05,50935.5,49.1998,49.6064,49.1645,49.5357,50935.5
2022-09-26 09:40:00,56.05,56.07,55.7,55.9,14322.0,49.5357,49.5533,49.2263,49.4031,14322.0
2022-09-26 09:50:00,55.91,56.09,55.91,56.03,23571.0,49.4119,49.571,49.4119,49.518,23571.0
2022-09-26 10:00:00,56.05,56.11,55.91,55.95,31870.5,49.5357,49.5887,49.4119,49.4473,31870.5
2022-09-26 10:10:00,55.97,56.28,55.87,56.16,21891.0,49.465,49.7389,49.3766,49.6329,21891.0
2022-09-26 10:20:00,56.15,56.29,56.03,56.1,18240.0,49.624,49.7478,49.518,49.5799,18240.0
2022-09-26 10:30:00,56.09,56.17,56.03,56.16,13941.0,49.571,49.6417,49.518,49.6329,13941.0
2022-09-26 10:40:00,56.18,56.28,56.12,56.18,18927.0,49.6506,49.7389,49.5975,49.6506,18927.0
2022-09-26 10:50:00,56.19,56.47,56.18,56.43,35025.0,49.6594,49.9068,49.6506,49.8715,35025.0
2022-09-26 11:00:00,56.45,56.47,56.13,56.15,29868.0,49.8892,49.9068,49.6064,49.624,29868.0
2022-09-26 11:10:00,56.12,56.21,56.01,56.03,13242.0,49.5975,49.6771,49.5003,49.518,13242.0
2022-09-26 11:20:00,56.02,56.05,55.89,55.95,20205.0,49.5092,49.5357,49.3943,49.4473,20205.0
2022-09-26 11:30:00,55.96,56.07,55.95,56.03,18063.0,49.4561,49.5533,49.4473,49.518,18063.0
2022-09-26 11:40:00,56.04,56.16,55.93,56.07,13449.0,49.5268,49.6329,49.4296,49.5533,13449.0
2022-09-26 11:50:00,56.04,56.21,55.97,56.18,14874.0,49.5268,49.6771,49.465,49.6506,14874.0
2022-09-26 12:00:00,56.17,56.18,55.97,56.07,8604.0,49.6417,49.6506,49.465,49.5533,8604.0
2022-09-26 12:10:00,56.09,56.13,56.07,56.11,10888.5,49.571,49.6064,49.5533,49.5887,10888.5
2022-09-26 12:20:00,56.08,56.08,55.84,55.88,11944.5,49.5622,49.5622,49.3501,49.3854,11944.5
2022-09-26 12:30:00,55.85,55.88,55.74,55.78,18316.5,49.3589,49.3854,49.2617,49.297,18316.5
2022-09-26 12:40:00,55.81,55.89,55.78,55.89,15970.5,49.3236,49.3943,49.297,49.3943,15970.5
2022-09-26 12:50:00,55.87,55.99,55.87,55.95,14932.5,49.3766,49.4826,49.3766,49.4473,14932.5
2022-09-26 13:00:00,55.95,55.95,55.71,55.73,18372.0,49.4473,49.4473,49.2352,49.2529,18372.0
2022-09-26 13:10:00,55.73,55.73,55.59,55.65,16845.0,49.2529,49.2529,49.1291,49.1822,16845.0
2022-09-26 13:20:00,55.67,55.67,55.53,55.59,22624.5,49.1998,49.1998,49.0761,49.1291,22624.5
2022-09-26 13:30:00,55.59,55.76,55.59,55.71,30202.5,49.1291,49.2794,49.1291,49.2352,30202.5
2022-09-26 13:40:00,55.71,55.71,55.57,55.64,19612.5,49.2352,49.2352,49.1115,49.1733,19612.5
2022-09-26 13:50:00,55.63,55.71,55.48,55.5,47631.0,49.1645,49.2352,49.0319,49.0496,47631.0
2022-09-26 14:00:00,55.49,55.74,55.49,55.69,23277.0,49.0407,49.2617,49.0407,49.2175,23277.0
2022-09-26 14:10:00,55.69,55.73,55.59,55.62,19008.0,49.2175,49.2529,49.1291,49.1556,19008.0
2022-09-26 14:20:00,55.58,55.63,55.42,55.45,30730.5,49.1203,49.1645,48.9789,49.0054,30730.5
2022-09-26 14:30:00,55.45,55.55,55.43,55.49,23656.5,49.0054,49.0938,48.9877,49.0407,23656.5
2022-09-26 14:40:00,55.5,55.67,55.46,55.65,40896.0,49.0496,49.1998,49.0142,49.1822,40896.0
2022-09-26 14:50:00,55.65,55.72,55.59,55.68,20760.0,49.1822,49.244,49.1291,49.2087,20760.0
2022-09-26 15:00:00,55.7,55.82,55.69,55.82,22876.5,49.2263,49.3324,49.2175,49.3324,22876.5
2022-09-26 15:10:00,55.85,55.85,55.61,55.75,45136.5,49.3589,49.3589,49.1468,49.2705,45136.5
2022-09-26 15:20:00,55.72,55.75,55.54,55.62,27997.5,49.244,49.2705,49.0849,49.1556,27997.5
2022-09-26 15:30:00,55.62,55.64,55.48,55.53,59088.0,49.1556,49.1733,49.0319,49.0761,59088.0
2022-09-26 15:40:00,55.53,55.69,55.49,55.65,58681.5,49.0761,49.2175,49.0407,49.1822,58681.5
2022-09-26 15:50:00,55.65,55.79,55.32,55.34,313381.5,49.1822,49.3059,48.8905,48.9082,313381.5
2022-09-27 09:30:00,55.66,55.93,55.59,55.67,53008.5,49.191,49.4296,49.1291,49.1998,53008.5
2022-09-27 09:40:00,55.73,55.93,55.69,55.77,53973.0,49.2529,49.4296,49.2175,49.2882,53973.0
2022-09-27 09:50:00,55.77,55.93,55.75,55.8,22333.5,49.2882,49.4296,49.2705,49.3147,22333.5
2022-09-27 10:00:00,55.8,55.82,55.53,55.61,22195.5,49.3147,49.3324,49.0761,49.1468,22195.5
2022-09-27 10:10:00,55.6,55.7,55.59,55.63,19039.5,49.138,49.2263,49.1291,49.1645,19039.5
2022-09-27 10:20:00,55.65,55.88,55.63,55.69,20065.5,49.1822,49.3854,49.1645,49.2175,20065.5
2022-09-27 10:30:00,55.71,55.89,55.71,55.76,24754.5,49.2352,49.3943,49.2352,49.2794,24754.5
2022-09-27 10:40:00,55.77,55.94,55.75,55.93,14413.5,49.2882,49.4384,49.2705,49.4296,14413.5
2022-09-27 10:50:00,55.93,55.95,55.85,55.9,16504.5,49.4296,49.4473,49.3589,49.4031,16504.5
2022-09-27 11:00:00,55.91,55.93,55.75,55.89,16506.0,49.4119,49.4296,49.2705,49.3943,16506.0
2022-09-27 11:10:00,55.9,55.9,55.64,55.68,20631.0,49.4031,49.4031,49.1733,49.2087,20631.0
2022-09-27 11:20:00,55.69,55.69,55.26,55.27,12312.0,49.2175,49.2175,48.8375,48.8463,12312.0
2022-09-27 11:30:00,55.27,55.46,55.27,55.43,53086.5,48.8463,49.0142,48.8463,48.9877,53086.5
2022-09-27 11:40:00,55.43,55.46,55.33,55.34,9834.0,48.9877,49.0142,48.8993,48.9082,9834.0
2022-09-27 11:50:00,55.34,55.4,55.23,55.23,9921.0,48.9082,48.9612,48.811,48.811,9921.0
2022-09-27 12:00:00,55.23,55.23,55.07,55.11,14074.5,48.811,48.811,48.6696,48.7049,14074.5
2022-09-27 12:10:00,55.09,55.09,54.93,54.94,21546.0,48.6872,48.6872,48.5458,48.5547,21546.0
2022-09-27 12:20:00,54.93,54.98,54.85,54.85,27456.0,48.5458,48.59,48.4751,48.4751,27456.0
2022-09-27 12:30:00,54.85,54.94,54.83,54.85,17356.5,48.4751,48.5547,48.4575,48.4751,17356.5
2022-09-27 12:40:00,54.84,54.93,54.83,54.93,19381.5,48.4663,48.5458,48.4575,48.5458,19381.5
2022-09-27 12:50:00,54.92,54.97,54.8,54.88,24322.5,48.537,48.5812,48.4309,48.5016,24322.5
2022-09-27 13:00:00,54.87,54.87,54.66,54.73,35955.0,48.4928,48.4928,48.3072,48.3691,35955.0
2022-09-27 13:10:00,54.74,54.76,54.66,54.75,18430.5,48.3779,48.3956,48.3072,48.3868,18430.5
2022-09-27 13:20:00,54.73,54.8,54.69,54.77,67723.5,48.3691,48.4309,48.3337,48.4044,67723.5
2022-09-27 13:30:00,54.73,54.83,54.73,54.76,18183.0,48.3691,48.4575,48.3691,48.3956,18183.0
2022-09-27 13:40:00,54.76,54.81,54.64,54.71,87129.0,48.3956,48.4398,48.2895,48.3514,87129.0
2022-09-27 13:50:00,54.7,54.8,54.67,54.78,55093.5,48.3426,48.4309,48.3161,48.4133,55093.5
2022-09-27 14:00:00,54.77,54.89,54.76,54.88,46816.5,48.4044,48.5105,48.3956,48.5016,46816.5
2022-09-27 14:10:00,54.87,54.9,54.79,54.83,10297.5,48.4928,48.5193,48.4221,48.4575,10297.5
2022-09-27 14:20:00,54.81,54.92,54.77,54.91,13794.0,48.4398,48.537,48.4044,48.5282,13794.0
2022-09-27 14:30:00,54.92,55.17,54.85,55.17,14187.0,48.537,48.7579,48.4751,48.7579,14187.0
2022-09-27 14:40:00,55.19,55.37,55.14,55.37,41610.0,48.7756,48.9347,48.7314,48.9347,41610.0
2022-09-27 14:50:00,55.35,55.4,55.29,55.33,108384.0,48.917,48.9612,48.864,48.8993,108384.0
2022-09-27 15:00:00,55.31,55.34,55.17,55.34,68587.5,48.8817,48.9082,48.7579,48.9082,68587.5
2022-09-27 15:10:00,55.34,55.34,55.17,55.29,22563.0,48.9082,48.9082,48.7579,48.864,22563.0
2022-09-27 15:20:00,55.28,55.28,55.14,55.19,20932.5,48.8552,48.8552,48.7314,48.7756,20932.5
2022-09-27 15:30:00,55.19,55.2,55.05,55.15,28048.5,48.7756,48.7845,48.6519,48.7403,28048.5
2022-09-27 15:40:00,55.14,55.27,55.12,55.21,44572.5,48.7314,48.8463,48.7138,48.7933,44572.5
2022-09-27 15:50:00,55.21,55.4,55.17,55.31,165325.5,48.7933,48.9612,48.7579,48.8817,165325.5
2022-09-28 09:30:00,55.63,55.85,55.49,55.63,50592.0,49.1645,49.3589,49.0407,49.1645,50592.0
2022-09-28 09:40:00,55.63,55.88,55.57,55.77,15150.0,49.1645,49.3854,49.1115,49.2882,15150.0
2022-09-28 09:50:00,55.76,55.99,55.75,55.89,10471.5,49.2794,49.4826,49.2705,49.3943,10471.5
2022-09-28 10:00:00,55.97,56.15,55.58,55.58,17580.0,49.465,49.624,49.1203,49.1203,17580.0
2022-09-28 10:10:00,55.61,55.88,55.54,55.84,15601.5,49.1468,49.3854,49.0849,49.3501,15601.5
2022-09-28 10:20:00,55.87,56.18,55.82,56.18,28114.5,49.3766,49.6506,49.3324,49.6506,28114.5
2022-09-28 10:30:00,56.18,56.21,56.04,56.04,43158.0,49.6506,49.6771,49.5268,49.5268,43158.0
2022-09-28 10:40:00,56.05,56.33,55.99,56.25,15154.5,49.5357,49.7831,49.4826,49.7124,15154.5
2022-09-28 10:50:00,56.23,56.34,56.0,56.26,67416.0,49.6947,49.792,49.4915,49.7213,67416.0
2022-09-28 11:00:00,56.27,56.29,56.0,56.15,33528.0,49.7301,49.7478,49.4915,49.624,33528.0
2022-09-28 11:10:00,56.1,56.29,56.09,56.23,15292.5,49.5799,49.7478,49.571,49.6947,15292.5
2022-09-28 11:20:00,56.23,56.42,56.23,56.24,43006.5,49.6947,49.8627,49.6947,49.7036,43006.5
2022-09-28 11:30:00,56.25,56.39,56.18,56.29,14866.5,49.7124,49.8361,49.6506,49.7478,14866.5
2022-09-28 11:40:00,56.28,56.41,56.25,56.33,39429.0,49.7389,49.8538,49.7124,49.7831,39429.0
2022-09-28 11:50:00,56.37,56.47,56.32,56.43,30975.0,49.8185,49.9068,49.7743,49.8715,30975.0
2022-09-28 12:00:00,56.43,56.64,56.41,56.59,14917.5,49.8715,50.0571,49.8538,50.0129,14917.5
2022-09-28 12:10:00,56.66,56.67,56.59,56.63,18858.0,50.0748,50.0836,50.0129,50.0483,18858.0
2022-09-28 12:20:00,56.64,56.67,56.5,56.56,39256.5,50.0571,50.0836,49.9334,49.9864,39256.5
2022-09-28 12:30:00,56.57,56.64,56.53,56.54,20845.5,49.9952,50.0571,49.9599,49.9687,20845.5
2022-09-28 12:40:00,56.55,56.68,56.53,56.59,15868.5,49.9776,50.0924,49.9599,50.0129,15868.5
2022-09-28 12:50:00,56.59,56.61,56.54,56.61,13659.0,50.0129,50.0306,49.9687,50.0306,13659.0
2022-09-28 13:00:00,56.61,56.68,56.49,56.68,18934.5,50.0306,50.0924,49.9245,50.0924,18934.5
2022-09-28 13:10:00,56.65,56.71,56.58,56.67,26466.0,50.0659,50.119,50.0041,50.0836,26466.0
2022-09-28 13:20:00,56.68,56.68,56.6,56.63,16038.0,50.0924,50.0924,50.0217,50.0483,16038.0
2022-09-28 13:30:00,56.64,56.67,56.6,56.67,15115.5,50.0571,50.0836,50.0217,50.0836,15115.5
2022-09-28 13:40:00,56.65,56.71,56.53,56.56,32245.5,50.0659,50.119,49.9599,49.9864,32245.5
2022-09-28 13:50:00,56.53,56.57,56.47,56.57,10819.5,49.9599,49.9952,49.9068,49.9952,10819.5
2022-09-28 14:00:00,56.57,56.67,56.56,56.66,18114.0,49.9952,50.0836,49.9864,50.0748,18114.0
2022-09-28 14:10:00,56.66,56.68,56.57,56.61,17611.5,50.0748,50.0924,49.9952,50.0306,17611.5
2022-09-28 14:20:00,56.6,56.6,56.53,56.57,14179.5,50.0217,50.0217,49.9599,49.9952,14179.5
2022-09-28 14:30:00,56.57,56.69,56.57,56.67,29869.5,49.9952,50.1013,49.9952,50.0836,29869.5
2022-09-28 14:40:00,56.65,56.65,56.55,56.61,22429.5,50.0659,50.0659,49.9776,50.0306,22429.5
2022-09-28 14:50:00,56.61,56.72,56.61,56.7,17968.5,50.0306,50.1278,50.0306,50.1101,17968.5
2022-09-28 15:00:00,56.69,56.91,56.68,56.88,24133.5,50.1013,50.2957,50.0924,50.2692,24133.5
2022-09-28 15:10:00,56.87,56.92,56.85,56.87,18411.0,50.2604,50.3045,50.2427,50.2604,18411.0
2022-09-28 15:20:00,56.87,56.98,56.85,56.97,32320.5,50.2604,50.3576,50.2427,50.3487,32320.5
2022-09-28 15:30:00,56.98,57.08,56.98,57.03,46947.0,50.3576,50.446,50.3576,50.4018,46947.0
2022-09-28 15:40:00,57.03,57.12,57.03,57.09,62988.0,50.4018,50.4813,50.4018,50.4548,62988.0
2022-09-28 15:50:00,57.09,57.12,56.87,56.89,271704.0,50.4548,50.4813,50.2604,50.278,271704.0
2022-09-29 09:30:00,56.53,56.59,55.99,56.04,48379.5,49.9599,50.0129,49.4826,49.5268,48379.5
2022-09-29 09:40:00,56.07,56.09,55.83,55.98,50460.0,49.5533,49.571,49.3412,49.4738,50460.0
2022-09-29 09:50:00,56.0,56.1,55.77,55.8,33937.5,49.4915,49.5799,49.2882,49.3147,33937.5
2022-09-29 10:00:00,55.79,55.83,55.58,55.76,36912.0,49.3059,49.3412,49.1203,49.2794,36912.0
2022-09-29 10:10:00,55.72,55.77,55.65,55.69,24358.5,49.244,49.2882,49.1822,49.2175,24358.5
2022-09-29 10:20:00,55.69,55.8,55.67,55.8,20271.0,49.2175,49.3147,49.1998,49.3147,20271.0
2022-09-29 10:30:00,55.78,55.8,55.61,55.8,21700.5,49.297,49.3147,49.1468,49.3147,21700.5
2022-09-29 10:40:00,55.79,55.98,55.78,55.85,19180.5,49.3059,49.4738,49.297,49.3589,19180.5
2022-09-29 10:50:00,55.85,56.03,55.85,56.0,18715.5,49.3589,49.518,49.3589,49.4915,18715.5
2022-09-29 11:00:00,55.99,56.25,55.95,56.25,25026.0,49.4826,49.7124,49.4473,49.7124,25026.0
2022-09-29 11:10:00,56.25,56.25,56.09,56.16,25378.5,49.7124,49.7124,49.571,49.6329,25378.5
2022-09-29 11:20:00,56.15,56.15,55.93,56.05,35820.0,49.624,49.624,49.4296,49.5357,35820.0
2022-09-29 11:30:00,56.03,56.14,55.97,56.07,18933.0,49.518,49.6152,49.465,49.5533,18933.0
2022-09-29 11:40:00,56.09,56.13,56.03,56.12,12688.5,49.571,49.6064,49.518,49.5975,12688.5
2022-09-29 11:50:00,56.12,56.28,56.1,56.16,16795.5,49.5975,49.7389,49.5799,49.6329,16795.5
2022-09-29 12:00:00,56.13,56.19,56.11,56.17,11977.5,49.6064,49.6594,49.5887,49.6417,11977.5
2022-09-29 12:10:00,56.17,56.18,56.05,56.07,33727.5,49.6417,49.6506,49.5357,49.5533,33727.5
2022-09-29 12:20:00,56.06,56.07,55.99,56.07,15976.5,49.5445,49.5533,49.4826,49.5533,15976.5
2022-09-29 12:30:00,56.05,56.16,56.05,56.15,16020.0,49.5357,49.6329,49.5357,49.624,16020.0
2022-09-29 12:40:00,56.15,56.17,56.05,56.05,36171.0,49.624,49.6417,49.5357,49.5357,36171.0
2022-09-29 12:50:00,56.03,56.11,55.95,55.99,14095.5,49.518,49.5887,49.4473,49.4826,14095.5
2022-09-29 13:00:00,55.97,55.97,55.84,55.84,16806.0,49.465,49.465,49.3501,49.3501,16806.0
2022-09-29 13:10:00,55.84,55.93,55.83,55.88,19897.5,49.3501,49.4296,49.3412,49.3854,19897.5
2022-09-29 13:20:00,55.87,55.92,55.81,55.89,15232.5,49.3766,49.4208,49.3236,49.3943,15232.5
2022-09-29 13:30:00,55.9,55.99,55.86,55.95,14289.0,49.4031,49.4826,49.3677,49.4473,14289.0
2022-09-29 13:40:00,55.94,55.96,55.86,55.89,15066.0,49.4384,49.4561,49.3677,49.3943,15066.0
2022-09-29 13:50:00,55.89,55.9,55.71,55.72,25240.5,49.3943,49.4031,49.2352,49.244,25240.5
2022-09-29 14:00:00,55.69,55.8,55.63,55.77,27465.0,49.2175,49.3147,49.1645,49.2882,27465.0
2022-09-29 14:10:00,55.78,55.79,55.7,55.71,32817.0,49.297,49.3059,49.2263,49.2352,32817.0
2022-09-29 14:20:00,55.72,55.85,55.71,55.81,37003.5,49.244,49.3589,49.2352,49.3236,37003.5
2022-09-29 14:30:00,55.84,56.02,55.83,55.98,19980.0,49.3501,49.5092,49.3412,49.4738,19980.0
2022-09-29 14:40:00,55.99,56.01,55.91,55.93,22963.5,49.4826,49.5003,49.4119,49.4296,22963.5
2022-09-29 14:50:00,55.91,55.92,55.79,55.85,28506.0,49.4119,49.4208,49.3059,49.3589,28506.0
2022-09-29 15:00:00,55.85,56.1,55.85,56.03,55881.0,49.3589,49.5799,49.3589,49.518,55881.0
2022-09-29 15:10:00,56.01,56.29,56.01,56.27,30627.0,49.5003,49.7478,49.5003,49.7301,30627.0
2022-09-29 15:20:00,56.27,56.3,56.13,56.17,53287.5,49.7301,49.7566,49.6064,49.6417,53287.5
2022-09-29 15:30:00,56.17,56.54,56.17,56.46,45472.5,49.6417,49.9687,49.6417,49.898,45472.5
2022-09-29 15:40:00,56.45,56.54,56.36,56.47,82933.5,49.8892,49.9687,49.8096,49.9068,82933.5
2022-09-29 15:50:00,56.48,56.64,56.45,56.59,301533.0,49.9157,50.0571,49.8892,50.0129,301533.0
2022-09-30 09:30:00,56.64,56.96,56.0,56.1,103467.0,50.0571,50.3399,49.4915,49.5799,103467.0
2022-09-30 09:40:00,56.09,56.47,56.06,56.39,37548.0,49.571,49.9068,49.5445,49.8361,37548.0
2022-09-30 09:50:00,56.42,56.87,56.39,56.85,14164.5,49.8627,50.2604,49.8361,50.2427,14164.5
2022-09-30 10:00:00,56.85,56.93,56.72,56.78,19353.0,50.2427,50.3134,50.1278,50.1808,19353.0
2022-09-30 10:10:00,56.77,56.83,56.62,56.78,63454.5,50.172,50.225,50.0394,50.1808,63454.5
2022-09-30 10:20:00,56.75,56.77,56.53,56.67,21460.5,50.1543,50.172,49.9599,50.0836,21460.5
2022-09-30 10:30:00,56.65,56.86,56.65,56.82,36336.0,50.0659,50.2515,50.0659,50.2162,36336.0
2022-09-30 10:40:00,56.81,56.89,56.75,56.85,53721.0,50.2073,50.278,50.1543,50.2427,53721.0
2022-09-30 10:50:00,56.89,57.01,56.75,56.8,61887.0,50.278,50.3841,50.1543,50.1985,61887.0
2022-09-30 11:00:00,56.83,56.95,56.72,56.95,32578.5,50.225,50.3311,50.1278,50.3311,32578.5
2022-09-30 11:10:00,56.91,56.95,56.85,56.89,41241.0,50.2957,50.3311,50.2427,50.278,41241.0
2022-09-30 11:20:00,56.91,56.99,56.87,56.87,30006.0,50.2957,50.3664,50.2604,50.2604,30006.0
2022-09-30 11:30:00,56.87,56.93,56.83,56.83,18015.0,50.2604,50.3134,50.225,50.225,18015.0
2022-09-30 11:40:00,56.85,56.85,56.63,56.63,14605.5,50.2427,50.2427,50.0483,50.0483,14605.5
2022-09-30 11:50:00,56.63,56.67,56.58,56.59,19372.5,50.0483,50.0836,50.0041,50.0129,19372.5
2022-09-30 12:00:00,56.59,56.6,56.51,56.51,20179.5,50.0129,50.0217,49.9422,49.9422,20179.5
2022-09-30 12:10:00,56.49,56.57,56.41,56.54,33919.5,49.9245,49.9952,49.8538,49.9687,33919.5
2022-09-30 12:20:00,56.54,56.57,56.42,56.45,44806.5,49.9687,49.9952,49.8627,49.8892,44806.5
2022-09-30 12:30:00,56.45,56.53,56.44,56.51,15286.5,49.8892,49.9599,49.8803,49.9422,15286.5
2022-09-30 12:40:00,56.51,56.59,56.49,56.57,29647.5,49.9422,50.0129,49.9245,49.9952,29647.5
2022-09-30 12:50:00,56.58,56.6,56.55,56.56,18588.0,50.0041,50.0217,49.9776,49.9864,18588.0
2022-09-30 13:00:00,56.55,56.58,56.47,56.56,27699.0,49.9776,50.0041,49.9068,49.9864,27699.0
2022-09-30 13:10:00,56.55,56.6,56.44,56.46,17419.5,49.9776,50.0217,49.8803,49.898,17419.5
2022-09-30 13:20:00,56.47,56.52,56.4,56.48,26556.0,49.9068,49.951,49.845,49.9157,26556.0
2022-09-30 13:30:00,56.48,56.49,56.28,56.31,25008.0,49.9157,49.9245,49.7389,49.7654,25008.0
2022-09-30 13:40:00,56.31,56.35,56.26,56.29,33493.5,49.7654,49.8008,49.7213,49.7478,33493.5
2022-09-30 13:50:00,56.29,56.39,56.29,56.33,33948.0,49.7478,49.8361,49.7478,49.7831,33948.0
2022-09-30 14:00:00,56.3,56.35,56.27,56.3,21609.0,49.7566,49.8008,49.7301,49.7566,21609.0
2022-09-30 14:10:00,56.31,56.39,56.28,56.32,16365.0,49.7654,49.8361,49.7389,49.7743,16365.0
2022-09-30 14:20:00,56.31,56.37,56.17,56.22,17359.5,49.7654,49.8185,49.6417,49.6859,17359.5
2022-09-30 14:30:00,56.21,56.32,56.2,56.28,14775.0,49.6771,49.7743,49.6682,49.7389,14775.0
2022-09-30 14:40:00,56.29,56.29,56.11,56.19,18948.0,49.7478,49.7478,49.5887,49.6594,18948.0
2022-09-30 14:50:00,56.19,56.21,56.07,56.1,19528.5,49.6594,49.6771,49.5533,49.5799,19528.5
2022-09-30 15:00:00,56.06,56.21,56.05,56.11,50610.0,49.5445,49.6771,49.5357,49.5887,50610.0
2022-09-30 15:10:00,56.11,56.17,55.93,56.01,30955.5,49.5887,49.6417,49.4296,49.5003,30955.5
2022-09-30 15:20:00,56.01,56.01,55.84,56.0,35127.0,49.5003,49.5003,49.3501,49.4915,35127.0
2022-09-30 15:30:00,56.0,56.07,55.82,55.89,106209.0,49.4915,49.5533,49.3324,49.3943,106209.0
2022-09-30 15:40:00,55.88,56.08,55.88,56.03,62011.5,49.3854,49.5622,49.3854,49.518,62011.5
2022-09-30 15:50:00,56.03,56.03,55.73,55.79,389283.0,49.518,49.518,49.2529,49.3059,389283.0
2022-10-03 09:30:00,56.57,56.73,56.26,56.36,50545.5,49.9952,50.1366,49.7213,49.8096,50545.5
2022-10-03 09:40:00,56.4,56.84,56.38,56.77,38415.0,49.845,50.2338,49.8273,50.172,38415.0
2022-10-03 09:50:00,56.77,56.85,56.55,56.61,18576.0,50.172,50.2427,49.9776,50.0306,18576.0
2022-10-03 10:00:00,56.63,57.15,56.63,56.96,44031.0,50.0483,50.5078,50.0483,50.3399,44031.0
2022-10-03 10:10:00,57.01,57.33,56.99,57.31,164977.5,50.3841,50.6669,50.3664,50.6492,164977.5
2022-10-03 10:20:00,57.33,57.64,57.33,57.52,51051.0,50.6669,50.9409,50.6669,50.8348,51051.0
2022-10-03 10:30:00,57.57,57.7,57.49,57.51,26832.0,50.879,50.9939,50.8083,50.826,26832.0
2022-10-03 10:40:00,57.5,57.68,57.44,57.68,27948.0,50.8171,50.9762,50.7641,50.9762,27948.0
2022-10-03 10:50:00,57.67,57.87,57.65,57.71,31521.0,50.9674,51.1441,50.9497,51.0027,31521.0
2022-10-03 11:00:00,57.71,57.91,57.69,57.87,18981.0,51.0027,51.1795,50.9851,51.1441,18981.0
2022-10-03 11:10:00,57.87,57.91,57.75,57.76,15124.5,51.1441,51.1795,51.0381,51.0469,15124.5
2022-10-03 11:20:00,57.75,57.77,57.69,57.73,12871.5,51.0381,51.0558,50.9851,51.0204,12871.5
2022-10-03 11:30:00,57.73,57.77,57.67,57.7,16350.0,51.0204,51.0558,50.9674,50.9939,16350.0
2022-10-03 11:40:00,57.72,57.85,57.63,57.85,13821.0,51.0116,51.1265,50.932,51.1265,13821.0
2022-10-03 11:50:00,57.85,57.85,57.69,57.72,14716.5,51.1265,51.1265,50.9851,51.0116,14716.5
2022-10-03 12:00:00,57.73,57.86,57.73,57.86,12871.5,51.0204,51.1353,51.0204,51.1353,12871.5
2022-10-03 12:10:00,57.88,57.89,57.75,57.75,8667.0,51.153,51.1618,51.0381,51.0381,8667.0
2022-10-03 12:20:00,57.77,57.78,57.56,57.58,19396.5,51.0558,51.0646,50.8702,50.8878,19396.5
2022-10-03 12:30:00,57.57,57.69,57.53,57.68,15889.5,50.879,50.9851,50.8437,50.9762,15889.5
2022-10-03 12:40:00,57.69,57.71,57.63,57.68,10047.0,50.9851,51.0027,50.932,50.9762,10047.0
2022-10-03 12:50:00,57.68,57.7,57.59,57.66,13618.5,50.9762,50.9939,50.8967,50.9585,13618.5
2022-10-03 13:00:00,57.69,57.77,57.67,57.76,10947.0,50.9851,51.0558,50.9674,51.0469,10947.0
2022-10-03 13:10:00,57.73,57.73,57.63,57.71,21375.0,51.0204,51.0204,50.932,51.0027,21375.0
2022-10-03 13:20:00,57.71,57.8,57.68,57.72,9988.5,51.0027,51.0823,50.9762,51.0116,9988.5
2022-10-03 13:30:00,57.73,57.86,57.73,57.75,16602.0,51.0204,51.1353,51.0204,51.0381,16602.0
2022-10-03 13:40:00,57.76,57.89,57.76,57.89,15984.0,51.0469,51.1618,51.0469,51.1618,15984.0
2022-10-03 13:50:00,57.87,57.87,57.81,57.85,7983.0,51.1441,51.1441,51.0911,51.1265,7983.0
2022-10-03 14:00:00,57.87,57.97,57.86,57.91,15727.5,51.1441,51.2325,51.1353,51.1795,15727.5
2022-10-03 14:10:00,57.93,57.98,57.92,57.95,17298.0,51.1972,51.2414,51.1883,51.2148,17298.0
2022-10-03 14:20:00,57.97,57.99,57.91,57.98,26991.0,51.2325,51.2502,51.1795,51.2414,26991.0
2022-10-03 14:30:00,57.96,57.98,57.9,57.91,17107.5,51.2237,51.2414,51.1706,51.1795,17107.5
2022-10-03 14:40:00,57.93,57.97,57.9,57.91,14638.5,51.1972,51.2325,51.1706,51.1795,14638.5
2022-10-03 14:50:00,57.92,57.98,57.92,57.93,22468.5,51.1883,51.2414,51.1883,51.1972,22468.5
2022-10-03 15:00:00,57.93,57.94,57.88,57.9,32065.5,51.1972,51.206,51.153,51.1706,32065.5
2022-10-03 15:10:00,57.9,57.91,57.71,57.79,39348.0,51.1706,51.1795,51.0027,51.0734,39348.0
2022-10-03 15:20:00,57.78,57.84,57.76,57.8,42483.0,51.0646,51.1176,51.0469,51.0823,42483.0
2022-10-03 15:30:00,57.79,57.82,57.64,57.74,101005.5,51.0734,51.0999,50.9409,51.0292,101005.5
2022-10-03 15:40:00,57.75,57.78,57.67,57.67,46285.5,51.0381,51.0646,50.9674,50.9674,46285.5
2022-10-03 15:50:00,57.67,57.73,57.58,57.63,203953.5,50.9674,51.0204,50.8878,50.932,203953.5
2022-10-04 09:30:00,58.41,58.79,58.35,58.79,57858.0,51.6214,51.9572,51.5683,51.9572,57858.0
2022-10-04 09:40:00,58.83,59.13,58.76,59.03,119472.0,51.9926,52.2577,51.9307,52.1693,119472.0
2022-10-04 09:50:00,59.03,59.09,58.87,58.96,43677.0,52.1693,52.2223,52.0279,52.1075,43677.0
2022-10-04 10:00:00,58.99,59.16,58.95,59.15,29560.5,52.134,52.2842,52.0986,52.2754,29560.5
2022-10-04 10:10:00,59.13,59.19,59.09,59.19,27355.5,52.2577,52.3107,52.2223,52.3107,27355.5
2022-10-04 10:20:00,59.17,59.18,59.04,59.04,38740.5,52.293,52.3019,52.1782,52.1782,38740.5
2022-10-04 10:30:00,59.07,59.12,59.02,59.12,21039.0,52.2047,52.2489,52.1605,52.2489,21039.0
2022-10-04 10:40:00,59.12,59.17,58.92,58.94,19267.5,52.2489,52.293,52.0721,52.0898,19267.5
2022-10-04 10:50:00,58.93,59.08,58.8,59.05,17814.0,52.0809,52.2135,51.966,52.187,17814.0
2022-10-04 11:00:00,59.11,59.2,59.09,59.13,17778.0,52.24,52.3196,52.2223,52.2577,17778.0
2022-10-04 11:10:00,59.15,59.29,59.09,59.27,14403.0,52.2754,52.3991,52.2223,52.3814,14403.0
2022-10-04 11:20:00,59.29,59.31,59.22,59.23,22249.5,52.3991,52.4168,52.3372,52.3461,22249.5
2022-10-04 11:30:00,59.25,59.31,59.17,59.23,17401.5,52.3637,52.4168,52.293,52.3461,17401.5
2022-10-04 11:40:00,59.22,59.23,59.04,59.04,15013.5,52.3372,52.3461,52.1782,52.1782,15013.5
2022-10-04 11:50:00,59.05,59.11,59.01,59.11,9231.0,52.187,52.24,52.1516,52.24,9231.0
2022-10-04 12:00:00,59.13,59.14,59.06,59.11,9807.0,52.2577,52.2665,52.1958,52.24,9807.0
2022-10-04 12:10:00,59.11,59.19,59.09,59.17,7096.5,52.24,52.3107,52.2223,52.293,7096.5
2022-10-04 12:20:00,59.17,59.22,59.11,59.17,13909.5,52.293,52.3372,52.24,52.293,13909.5
2022-10-04 12:30:00,59.18,59.21,59.18,59.2,34647.0,52.3019,52.3284,52.3019,52.3196,34647.0
2022-10-04 12:40:00,59.2,59.29,59.05,59.09,51987.0,52.3196,52.3991,52.187,52.2223,51987.0
2022-10-04 12:50:00,59.08,59.14,59.04,59.14,8011.5,52.2135,52.2665,52.1782,52.2665,8011.5
2022-10-04 13:00:00,59.15,59.2,59.09,59.11,24427.5,52.2754,52.3196,52.2223,52.24,24427.5
2022-10-04 13:10:00,59.13,59.14,58.95,58.97,19104.0,52.2577,52.2665,52.0986,52.1163,19104.0
2022-10-04 13:20:00,58.95,59.13,58.95,59.13,11103.0,52.0986,52.2577,52.0986,52.2577,11103.0
2022-10-04 13:30:00,59.13,59.17,59.0,59.02,26410.5,52.2577,52.293,52.1428,52.1605,26410.5
2022-10-04 13:40:00,59.0,59.13,58.99,59.11,43180.5,52.1428,52.2577,52.134,52.24,43180.5
2022-10-04 13:50:00,59.1,59.21,59.08,59.19,22207.5,52.2312,52.3284,52.2135,52.3107,22207.5
2022-10-04 14:00:00,59.2,59.32,59.2,59.29,9123.0,52.3196,52.4256,52.3196,52.3991,9123.0
2022-10-04 14:10:00,59.3,59.33,59.23,59.25,14322.0,52.4079,52.4345,52.3461,52.3637,14322.0
2022-10-04 14:20:00,59.25,59.25,59.11,59.12,12588.0,52.3637,52.3637,52.24,52.2489,12588.0
2022-10-04 14:30:00,59.16,59.21,59.14,59.18,8082.0,52.2842,52.3284,52.2665,52.3019,8082.0
2022-10-04 14:40:00,59.19,59.34,59.18,59.33,8886.0,52.3107,52.4433,52.3019,52.4345,8886.0
2022-10-04 14:50:00,59.35,59.37,59.31,59.31,19462.5,52.4521,52.4698,52.4168,52.4168,19462.5
2022-10-04 15:00:00,59.29,59.35,59.21,59.23,15493.5,52.3991,52.4521,52.3284,52.3461,15493.5
2022-10-04 15:10:00,59.2,59.27,59.11,59.23,12484.5,52.3196,52.3814,52.24,52.3461,12484.5
2022-10-04 15:20:00,59.2,59.34,59.17,59.3,20410.5,52.3196,52.4433,52.293,52.4079,20410.5
2022-10-04 15:30:00,59.28,59.39,59.22,59.34,33826.5,52.3903,52.4875,52.3372,52.4433,33826.5
2022-10-04 15:40:00,59.35,59.6,59.31,59.45,76027.5,52.4521,52.6731,52.4168,52.5405,76027.5
2022-10-04 15:50:00,59.46,60.09,59.45,59.96,1088253.0,52.5493,53.1061,52.5405,52.9912,1088253.0
2022-10-05 09:30:00,59.47,59.68,59.09,59.51,140983.5,52.5582,52.7438,52.2223,52.5935,140983.5
2022-10-05 09:40:00,59.55,60.01,59.47,60.0,74011.5,52.6289,53.0354,52.5582,53.0266,74011.5
2022-10-05 09:50:00,59.91,60.09,59.86,60.07,27282.0,52.947,53.1061,52.9029,53.0884,27282.0
2022-10-05 10:00:00,60.07,60.07,59.64,59.67,153082.5,53.0884,53.0884,52.7084,52.7349,153082.5
2022-10-05 10:10:00,59.67,59.93,59.63,59.93,20913.0,52.7349,52.9647,52.6996,52.9647,20913.0
2022-10-05 10:20:00,59.95,60.15,59.87,59.93,46710.0,52.9824,53.1591,52.9117,52.9647,46710.0
2022-10-05 10:30:00,59.91,59.99,59.83,59.95,30778.5,52.947,53.0177,52.8763,52.9824,30778.5
2022-10-05 10:40:00,59.93,60.12,59.93,60.09,59968.5,52.9647,53.1326,52.9647,53.1061,59968.5
2022-10-05 10:50:00,60.08,60.27,60.07,60.12,107679.0,53.0973,53.2652,53.0884,53.1326,107679.0
2022-10-05 11:00:00,60.12,60.27,60.11,60.2,26035.5,53.1326,53.2652,53.1238,53.2033,26035.5
2022-10-05 11:10:00,60.21,60.41,60.19,60.39,32166.0,53.2122,53.3889,53.1945,53.3713,32166.0
2022-10-05 11:20:00,60.39,60.41,60.24,60.33,32931.0,53.3713,53.3889,53.2387,53.3182,32931.0
2022-10-05 11:30:00,60.35,60.61,60.33,60.61,20712.0,53.3359,53.5657,53.3182,53.5657,20712.0
2022-10-05 11:40:00,60.62,60.62,60.46,60.49,71742.0,53.5745,53.5745,53.4331,53.4596,71742.0
2022-10-05 11:50:00,60.5,60.58,60.47,60.49,43248.0,53.4685,53.5392,53.442,53.4596,43248.0
2022-10-05 12:00:00,60.49,60.65,60.44,60.63,42748.5,53.4596,53.601,53.4154,53.5834,42748.5
2022-10-05 12:10:00,60.65,60.92,60.64,60.91,51954.0,53.601,53.8397,53.5922,53.8308,51954.0
2022-10-05 12:20:00,60.92,60.93,60.77,60.77,41938.5,53.8397,53.8485,53.7071,53.7071,41938.5
2022-10-05 12:30:00,60.76,60.77,60.58,60.61,37699.5,53.6983,53.7071,53.5392,53.5657,37699.5
2022-10-05 12:40:00,60.61,60.67,60.55,60.67,52618.5,53.5657,53.6187,53.5127,53.6187,52618.5
2022-10-05 12:50:00,60.67,60.81,60.66,60.7,47407.5,53.6187,53.7424,53.6099,53.6452,47407.5
2022-10-05 13:00:00,60.69,60.77,60.68,60.71,29341.5,53.6364,53.7071,53.6275,53.6541,29341.5
2022-10-05 13:10:00,60.73,60.87,60.72,60.87,31444.5,53.6717,53.7955,53.6629,53.7955,31444.5
2022-10-05 13:20:00,60.9,60.96,60.79,60.79,18415.5,53.822,53.875,53.7248,53.7248,18415.5
2022-10-05 13:30:00,60.8,60.85,60.69,60.85,27886.5,53.7336,53.7778,53.6364,53.7778,27886.5
2022-10-05 13:40:00,60.86,60.89,60.81,60.86,16855.5,53.7866,53.8131,53.7424,53.7866,16855.5
2022-10-05 13:50:00,60.87,60.87,60.77,60.77,22035.0,53.7955,53.7955,53.7071,53.7071,22035.0
2022-10-05 14:00:00,60.79,60.92,60.76,60.86,20821.5,53.7248,53.8397,53.6983,53.7866,20821.5
2022-10-05 14:10:00,60.85,60.92,60.83,60.9,19917.0,53.7778,53.8397,53.7601,53.822,19917.0
2022-10-05 14:20:00,60.87,60.92,60.81,60.86,17599.5,53.7955,53.8397,53.7424,53.7866,17599.5
2022-10-05 14:30:00,60.86,60.89,60.74,60.85,21070.5,53.7866,53.8131,53.6806,53.7778,21070.5
2022-10-05 14:40:00,60.85,60.93,60.81,60.89,21474.0,53.7778,53.8485,53.7424,53.8131,21474.0
2022-10-05 14:50:00,60.93,61.01,60.89,60.96,25066.5,53.8485,53.9192,53.8131,53.875,25066.5
2022-10-05 15:00:00,60.99,61.06,60.93,60.97,24010.5,53.9015,53.9634,53.8485,53.8838,24010.5
2022-10-05 15:10:00,60.95,61.05,60.92,61.01,55548.0,53.8662,53.9545,53.8397,53.9192,55548.0
2022-10-05 15:20:00,61.02,61.05,60.93,60.99,65106.0,53.928,53.9545,53.8485,53.9015,65106.0
2022-10-05 15:30:00,60.98,61.08,60.98,61.01,52515.0,53.8927,53.9811,53.8927,53.9192,52515.0
2022-10-05 15:40:00,61.01,61.01,60.88,60.95,79671.0,53.9192,53.9192,53.8043,53.8662,79671.0
2022-10-05 15:50:00,60.93,60.94,60.56,60.61,350317.5,53.8485,53.8573,53.5215,53.5657,350317.5
2022-10-06 09:30:00,60.43,61.02,60.2,60.99,94833.0,53.4066,53.928,53.2033,53.9015,94833.0
2022-10-06 09:40:00,60.89,61.19,60.85,61.19,32547.0,53.8131,54.0783,53.7778,54.0783,32547.0
2022-10-06 09:50:00,61.21,61.37,61.01,61.01,60664.5,54.0959,54.2374,53.9192,53.9192,60664.5
2022-10-06 10:00:00,60.99,61.19,60.89,61.13,78273.0,53.9015,54.0783,53.8131,54.0252,78273.0
2022-10-06 10:10:00,61.12,61.15,60.92,61.03,33619.5,54.0164,54.0429,53.8397,53.9369,33619.5
2022-10-06 10:20:00,61.03,61.04,60.81,60.89,21658.5,53.9369,53.9457,53.7424,53.8131,21658.5
2022-10-06 10:30:00,60.87,60.91,60.66,60.73,16947.0,53.7955,53.8308,53.6099,53.6717,16947.0
2022-10-06 10:40:00,60.7,61.05,60.7,61.05,17305.5,53.6452,53.9545,53.6452,53.9545,17305.5
2022-10-06 10:50:00,61.02,61.05,60.93,60.93,26757.0,53.928,53.9545,53.8485,53.8485,26757.0
2022-10-06 11:00:00,60.93,60.97,60.83,60.87,27288.0,53.8485,53.8838,53.7601,53.7955,27288.0
2022-10-06 11:10:00,60.89,60.91,60.79,60.89,31506.0,53.8131,53.8308,53.7248,53.8131,31506.0
2022-10-06 11:20:00,60.87,60.91,60.68,60.7,119773.5,53.7955,53.8308,53.6275,53.6452,119773.5
2022-10-06 11:30:00,60.71,60.71,60.41,60.43,33532.5,53.6541,53.6541,53.3889,53.4066,33532.5
2022-10-06 11:40:00,60.44,60.47,60.35,60.41,32367.0,53.4154,53.442,53.3359,53.3889,32367.0
2022-10-06 11:50:00,60.41,60.51,60.11,60.13,63153.0,53.3889,53.4773,53.1238,53.1415,63153.0
2022-10-06 12:00:00,60.11,60.17,60.07,60.13,30526.5,53.1238,53.1768,53.0884,53.1415,30526.5
2022-10-06 12:10:00,60.13,60.23,60.11,60.19,17298.0,53.1415,53.2298,53.1238,53.1945,17298.0
2022-10-06 12:20:00,60.18,60.25,60.16,60.25,22857.0,53.1857,53.2475,53.168,53.2475,22857.0
2022-10-06 12:30:00,60.24,60.27,60.18,60.27,21865.5,53.2387,53.2652,53.1857,53.2652,21865.5
2022-10-06 12:40:00,60.26,60.33,60.22,60.27,40351.5,53.2564,53.3182,53.221,53.2652,40351.5
2022-10-06 12:50:00,60.27,60.31,60.19,60.19,80623.5,53.2652,53.3006,53.1945,53.1945,80623.5
2022-10-06 13:00:00,60.19,60.25,60.1,60.12,24309.0,53.1945,53.2475,53.115,53.1326,24309.0
2022-10-06 13:10:00,60.12,60.22,60.12,60.19,24097.5,53.1326,53.221,53.1326,53.1945,24097.5
2022-10-06 13:20:00,60.2,60.31,60.2,60.25,28290.0,53.2033,53.3006,53.2033,53.2475,28290.0
2022-10-06 13:30:00,60.25,60.25,60.0,60.05,46251.0,53.2475,53.2475,53.0266,53.0708,46251.0
2022-10-06 13:40:00,60.05,60.15,60.05,60.12,63484.5,53.0708,53.1591,53.0708,53.1326,63484.5
2022-10-06 13:50:00,60.13,60.13,60.07,60.07,35206.5,53.1415,53.1415,53.0884,53.0884,35206.5
2022-10-06 14:00:00,60.07,60.07,59.87,59.87,24736.5,53.0884,53.0884,52.9117,52.9117,24736.5
2022-10-06 14:10:00,59.87,59.93,59.84,59.89,24864.0,52.9117,52.9647,52.8852,52.9294,24864.0
2022-10-06 14:20:00,59.89,60.01,59.89,59.97,17028.0,52.9294,53.0354,52.9294,53.0001,17028.0
2022-10-06 14:30:00,59.97,60.05,59.93,59.95,23706.0,53.0001,53.0708,52.9647,52.9824,23706.0
2022-10-06 14:40:00,59.95,60.0,59.89,59.9,13863.0,52.9824,53.0266,52.9294,52.9382,13863.0
2022-10-06 14:50:00,59.89,59.99,59.83,59.93,22020.0,52.9294,53.0177,52.8763,52.9647,22020.0
2022-10-06 15:00:00,59.92,59.93,59.88,59.93,16566.0,52.9559,52.9647,52.9205,52.9647,16566.0
2022-10-06 15:10:00,59.93,59.99,59.83,59.87,19849.5,52.9647,53.0177,52.8763,52.9117,19849.5
2022-10-06 15:20:00,59.87,60.03,59.84,60.01,28065.0,52.9117,53.0531,52.8852,53.0354,28065.0
2022-10-06 15:30:00,60.02,60.03,59.91,59.99,39373.5,53.0443,53.0531,52.947,53.0177,39373.5
2022-10-06 15:40:00,59.97,60.0,59.89,59.91,78988.5,53.0001,53.0266,52.9294,52.947,78988.5
2022-10-06 15:50:00,59.93,59.95,59.78,59.8,237574.5,52.9647,52.9824,52.8321,52.8498,237574.5
2022-10-07 09:30:00,59.17,59.39,59.0,59.27,66562.5,52.293,52.4875,52.1428,52.3814,66562.5
2022-10-07 09:40:00,59.29,59.29,58.83,58.85,56232.0,52.3991,52.3991,51.9926,52.0102,56232.0
2022-10-07 09:50:00,58.84,58.95,58.71,58.75,26368.5,52.0014,52.0986,51.8865,51.9219,26368.5
2022-10-07 10:00:00,58.78,58.88,58.65,58.87,22711.5,51.9484,52.0368,51.8335,52.0279,22711.5
2022-10-07 10:10:00,58.85,59.05,58.82,58.98,52242.0,52.0102,52.187,51.9837,52.1251,52242.0
2022-10-07 10:20:00,58.99,59.09,58.93,58.95,27735.0,52.134,52.2223,52.0809,52.0986,27735.0
2022-10-07 10:30:00,58.98,59.0,58.91,58.97,20293.5,52.1251,52.1428,52.0633,52.1163,20293.5
2022-10-07 10:40:00,58.97,59.12,58.95,59.11,36124.5,52.1163,52.2489,52.0986,52.24,36124.5
2022-10-07 10:50:00,59.09,59.13,58.97,59.09,38248.5,52.2223,52.2577,52.1163,52.2223,38248.5
2022-10-07 11:00:00,59.1,59.15,59.02,59.03,18555.0,52.2312,52.2754,52.1605,52.1693,18555.0
2022-10-07 11:10:00,59.02,59.05,58.92,58.92,22318.5,52.1605,52.187,52.0721,52.0721,22318.5
2022-10-07 11:20:00,58.89,58.96,58.86,58.94,13981.5,52.0456,52.1075,52.0191,52.0898,13981.5
2022-10-07 11:30:00,58.93,58.95,58.81,58.86,27631.5,52.0809,52.0986,51.9749,52.0191,27631.5
2022-10-07 11:40:00,58.84,58.88,58.77,58.79,13021.5,52.0014,52.0368,51.9395,51.9572,13021.5
2022-10-07 11:50:00,58.8,58.93,58.8,58.9,13444.5,51.966,52.0809,51.966,52.0544,13444.5
2022-10-07 12:00:00,58.9,58.91,58.83,58.91,27763.5,52.0544,52.0633,51.9926,52.0633,27763.5
2022-10-07 12:10:00,58.91,58.94,58.79,58.85,17694.0,52.0633,52.0898,51.9572,52.0102,17694.0
2022-10-07 12:20:00,58.82,58.87,58.71,58.81,12544.5,51.9837,52.0279,51.8865,51.9749,12544.5
2022-10-07 12:30:00,58.8,58.87,58.79,58.87,11029.5,51.966,52.0279,51.9572,52.0279,11029.5
2022-10-07 12:40:00,58.86,58.86,58.73,58.73,11619.0,52.0191,52.0191,51.9042,51.9042,11619.0
2022-10-07 12:50:00,58.73,58.78,58.7,58.72,17584.5,51.9042,51.9484,51.8777,51.8953,17584.5
2022-10-07 13:00:00,58.74,58.74,58.63,58.64,13821.0,51.913,51.913,51.8158,51.8246,13821.0
2022-10-07 13:10:00,58.63,58.73,58.63,58.7,29647.5,51.8158,51.9042,51.8158,51.8777,29647.5
2022-10-07 13:20:00,58.7,58.72,58.65,58.66,21468.0,51.8777,51.8953,51.8335,51.8423,21468.0
2022-10-07 13:30:00,58.65,58.69,58.62,58.65,11607.0,51.8335,51.8688,51.807,51.8335,11607.0
2022-10-07 13:40:00,58.68,58.71,58.64,58.64,15459.0,51.86,51.8865,51.8246,51.8246,15459.0
2022-10-07 13:50:00,58.67,58.68,58.58,58.61,9888.0,51.8512,51.86,51.7716,51.7981,9888.0
2022-10-07 14:00:00,58.6,58.64,58.57,58.59,22176.0,51.7893,51.8246,51.7628,51.7805,22176.0
2022-10-07 14:10:00,58.58,58.62,58.52,58.57,29181.0,51.7716,51.807,51.7186,51.7628,29181.0
2022-10-07 14:20:00,58.56,58.58,58.5,58.5,12103.5,51.7539,51.7716,51.7009,51.7009,12103.5
2022-10-07 14:30:00,58.51,58.61,58.47,58.6,11743.5,51.7098,51.7981,51.6744,51.7893,11743.5
2022-10-07 14:40:00,58.59,58.61,58.47,58.55,15358.5,51.7805,51.7981,51.6744,51.7451,15358.5
2022-10-07 14:50:00,58.56,58.59,58.52,58.54,19050.0,51.7539,51.7805,51.7186,51.7363,19050.0
2022-10-07 15:00:00,58.55,58.65,58.51,58.51,34558.5,51.7451,51.8335,51.7098,51.7098,34558.5
2022-10-07 15:10:00,58.51,58.57,58.42,58.43,39544.5,51.7098,51.7628,51.6302,51.6391,39544.5
2022-10-07 15:20:00,58.44,58.47,58.31,58.37,31302.0,51.6479,51.6744,51.533,51.586,31302.0
2022-10-07 15:30:00,58.35,58.49,58.32,58.49,96585.0,51.5683,51.6921,51.5418,51.6921,96585.0
2022-10-07 15:40:00,58.48,58.54,58.4,58.43,104299.5,51.6832,51.7363,51.6125,51.6391,104299.5
2022-10-07 15:50:00,58.43,58.57,58.39,58.45,373168.5,51.6391,51.7628,51.6037,51.6567,373168.5
2022-10-10 09:30:00,59.01,59.18,58.75,58.81,34071.0,52.1516,52.3019,51.9219,51.9749,34071.0
2022-10-10 09:40:00,58.73,59.05,58.7,58.87,28873.5,51.9042,52.187,51.8777,52.0279,28873.5
2022-10-10 09:50:00,58.91,58.95,58.63,58.63,9591.0,52.0633,52.0986,51.8158,51.8158,9591.0
2022-10-10 10:00:00,58.68,58.76,58.6,58.62,9171.0,51.86,51.9307,51.7893,51.807,9171.0
2022-10-10 10:10:00,58.68,58.82,58.67,58.81,45607.5,51.86,51.9837,51.8512,51.9749,45607.5
2022-10-10 10:20:00,58.81,58.93,58.75,58.84,29019.0,51.9749,52.0809,51.9219,52.0014,29019.0
2022-10-10 10:30:00,58.84,58.91,58.55,58.58,31422.0,52.0014,52.0633,51.7451,51.7716,31422.0
2022-10-10 10:40:00,58.54,58.62,58.53,58.57,13981.5,51.7363,51.807,51.7274,51.7628,13981.5
2022-10-10 10:50:00,58.56,58.62,58.47,58.62,15243.0,51.7539,51.807,51.6744,51.807,15243.0
2022-10-10 11:00:00,58.61,58.61,58.47,58.49,10500.0,51.7981,51.7981,51.6744,51.6921,10500.0
2022-10-10 11:10:00,58.49,58.65,58.49,58.59,13210.5,51.6921,51.8335,51.6921,51.7805,13210.5
2022-10-10 11:20:00,58.59,58.73,58.59,58.7,10357.5,51.7805,51.9042,51.7805,51.8777,10357.5
2022-10-10 11:30:00,58.71,58.72,58.63,58.63,27201.0,51.8865,51.8953,51.8158,51.8158,27201.0
2022-10-10 11:40:00,58.59,58.73,58.53,58.73,8718.0,51.7805,51.9042,51.7274,51.9042,8718.0
2022-10-10 11:50:00,58.73,58.85,58.71,58.74,17316.0,51.9042,52.0102,51.8865,51.913,17316.0
2022-10-10 12:00:00,58.74,58.79,58.67,58.67,6330.0,51.913,51.9572,51.8512,51.8512,6330.0
2022-10-10 12:10:00,58.66,58.66,58.51,58.52,5161.5,51.8423,51.8423,51.7098,51.7186,5161.5
2022-10-10 12:20:00,58.45,58.47,58.32,58.35,16450.5,51.6567,51.6744,51.5418,51.5683,16450.5
2022-10-10 12:30:00,58.34,58.42,58.34,58.39,12628.5,51.5595,51.6302,51.5595,51.6037,12628.5
2022-10-10 12:40:00,58.41,58.42,58.31,58.32,7429.5,51.6214,51.6302,51.533,51.5418,7429.5
2022-10-10 12:50:00,58.31,58.31,58.16,58.16,12957.0,51.533,51.533,51.4004,51.4004,12957.0
2022-10-10 13:00:00,58.15,58.19,58.14,58.19,8587.5,51.3916,51.4269,51.3828,51.4269,8587.5
2022-10-10 13:10:00,58.19,58.33,58.14,58.3,16554.0,51.4269,51.5507,51.3828,51.5242,16554.0
2022-10-10 13:20:00,58.32,58.37,58.27,58.35,15036.0,51.5418,51.586,51.4976,51.5683,15036.0
2022-10-10 13:30:00,58.32,58.53,58.31,58.53,17815.5,51.5418,51.7274,51.533,51.7274,17815.5
2022-10-10 13:40:00,58.53,58.79,58.47,58.77,29671.5,51.7274,51.9572,51.6744,51.9395,29671.5
2022-10-10 13:50:00,58.75,58.88,58.71,58.75,31353.0,51.9219,52.0368,51.8865,51.9219,31353.0
2022-10-10 14:00:00,58.75,58.76,58.65,58.65,17841.0,51.9219,51.9307,51.8335,51.8335,17841.0
2022-10-10 14:10:00,58.66,58.67,58.59,58.6,9610.5,51.8423,51.8512,51.7805,51.7893,9610.5
2022-10-10 14:20:00,58.61,58.65,58.48,58.65,20287.5,51.7981,51.8335,51.6832,51.8335,20287.5
2022-10-10 14:30:00,58.64,58.73,58.63,58.67,27391.5,51.8246,51.9042,51.8158,51.8512,27391.5
2022-10-10 14:40:00,58.67,58.75,58.59,58.6,20106.0,51.8512,51.9219,51.7805,51.7893,20106.0
2022-10-10 14:50:00,58.62,58.63,58.53,58.59,30405.0,51.807,51.8158,51.7274,51.7805,30405.0
2022-10-10 15:00:00,58.58,58.62,58.47,58.53,19180.5,51.7716,51.807,51.6744,51.7274,19180.5
2022-10-10 15:10:00,58.53,58.7,58.53,58.67,70107.0,51.7274,51.8777,51.7274,51.8512,70107.0
2022-10-10 15:20:00,58.67,58.77,58.58,58.58,30913.5,51.8512,51.9395,51.7716,51.7716,30913.5
2022-10-10 15:30:00,58.58,58.76,58.53,58.72,20596.5,51.7716,51.9307,51.7274,51.8953,20596.5
2022-10-10 15:40:00,58.73,58.73,58.61,58.69,83355.0,51.9042,51.9042,51.7981,51.8688,83355.0
2022-10-10 15:50:00,58.67,58.72,58.56,58.59,165411.0,51.8512,51.8953,51.7539,51.7805,165411.0
2022-10-11 09:30:00,58.58,58.79,58.37,58.67,59230.5,51.7716,51.9572,51.586,51.8512,59230.5
2022-10-11 09:40:00,58.68,58.85,58.6,58.85,78865.5,51.86,52.0102,51.7893,52.0102,78865.5
2022-10-11 09:50:00,58.85,58.89,58.61,58.63,36328.5,52.0102,52.0456,51.7981,51.8158,36328.5
2022-10-11 10:00:00,58.59,58.67,58.55,58.6,35602.5,51.7805,51.8512,51.7451,51.7893,35602.5
2022-10-11 10:10:00,58.57,58.85,58.55,58.83,66669.0,51.7628,52.0102,51.7451,51.9926,66669.0
2022-10-11 10:20:00,58.8,58.97,58.77,58.95,30570.0,51.966,52.1163,51.9395,52.0986,30570.0
2022-10-11 10:30:00,58.93,58.99,58.8,58.97,18379.5,52.0809,52.134,51.966,52.1163,18379.5
2022-10-11 10:40:00,58.97,59.13,58.9,58.93,21483.0,52.1163,52.2577,52.0544,52.0809,21483.0
2022-10-11 10:50:00,58.93,59.0,58.85,58.87,17874.0,52.0809,52.1428,52.0102,52.0279,17874.0
2022-10-11 11:00:00,58.87,59.07,58.86,58.97,13758.0,52.0279,52.2047,52.0191,52.1163,13758.0
2022-10-11 11:10:00,58.99,59.23,58.95,59.17,15027.0,52.134,52.3461,52.0986,52.293,15027.0
2022-10-11 11:20:00,59.17,59.2,59.07,59.18,18553.5,52.293,52.3196,52.2047,52.3019,18553.5
2022-10-11 11:30:00,59.19,59.31,59.19,59.26,14094.0,52.3107,52.4168,52.3107,52.3726,14094.0
2022-10-11 11:40:00,59.28,59.48,59.25,59.45,12760.5,52.3903,52.567,52.3637,52.5405,12760.5
2022-10-11 11:50:00,59.42,59.46,59.31,59.37,14599.5,52.514,52.5493,52.4168,52.4698,14599.5
2022-10-11 12:00:00,59.37,59.41,59.23,59.27,15889.5,52.4698,52.5052,52.3461,52.3814,15889.5
2022-10-11 12:10:00,59.27,59.44,59.23,59.44,10432.5,52.3814,52.5317,52.3461,52.5317,10432.5
2022-10-11 12:20:00,59.43,59.67,59.43,59.65,29472.0,52.5228,52.7349,52.5228,52.7173,29472.0
2022-10-11 12:30:00,59.65,59.82,59.64,59.75,21975.0,52.7173,52.8675,52.7084,52.8056,21975.0
2022-10-11 12:40:00,59.75,59.91,59.75,59.89,23577.0,52.8056,52.947,52.8056,52.9294,23577.0
2022-10-11 12:50:00,59.89,59.91,59.78,59.89,35074.5,52.9294,52.947,52.8321,52.9294,35074.5
2022-10-11 13:00:00,59.87,59.92,59.77,59.85,71448.0,52.9117,52.9559,52.8233,52.894,71448.0
2022-10-11 13:10:00,59.87,59.95,59.76,59.85,43521.0,52.9117,52.9824,52.8145,52.894,43521.0
2022-10-11 13:20:00,59.85,59.87,59.74,59.81,27328.5,52.894,52.9117,52.7968,52.8587,27328.5
2022-10-11 13:30:00,59.83,59.95,59.78,59.9,42355.5,52.8763,52.9824,52.8321,52.9382,42355.5
2022-10-11 13:40:00,59.89,59.93,59.77,59.79,20928.0,52.9294,52.9647,52.8233,52.841,20928.0
2022-10-11 13:50:00,59.78,59.91,59.77,59.91,25368.0,52.8321,52.947,52.8233,52.947,25368.0
2022-10-11 14:00:00,59.89,59.95,59.81,59.84,37294.5,52.9294,52.9824,52.8587,52.8852,37294.5
2022-10-11 14:10:00,59.83,59.93,59.76,59.89,69735.0,52.8763,52.9647,52.8145,52.9294,69735.0
2022-10-11 14:20:00,59.87,60.09,59.87,60.07,23656.5,52.9117,53.1061,52.9117,53.0884,23656.5
2022-10-11 14:30:00,60.07,60.17,60.03,60.09,20526.0,53.0884,53.1768,53.0531,53.1061,20526.0
2022-10-11 14:40:00,60.11,60.15,59.72,59.79,19671.0,53.1238,53.1591,52.7791,52.841,19671.0
2022-10-11 14:50:00,59.79,59.81,59.39,59.41,41188.5,52.841,52.8587,52.4875,52.5052,41188.5
2022-10-11 15:00:00,59.42,59.43,59.2,59.21,28348.5,52.514,52.5228,52.3196,52.3284,28348.5
2022-10-11 15:10:00,59.21,59.23,59.03,59.17,27342.0,52.3284,52.3461,52.1693,52.293,27342.0
2022-10-11 15:20:00,59.15,59.33,59.15,59.29,27550.5,52.2754,52.4345,52.2754,52.3991,27550.5
2022-10-11 15:30:00,59.31,59.38,59.17,59.38,41281.5,52.4168,52.4786,52.293,52.4786,41281.5
2022-10-11 15:40:00,59.37,59.44,59.27,59.41,47721.0,52.4698,52.5317,52.3814,52.5052,47721.0
2022-10-11 15:50:00,59.41,59.5,59.29,59.38,142518.0,52.5052,52.5847,52.3991,52.4786,142518.0
2022-10-12 09:30:00,59.83,59.83,59.23,59.58,57307.5,52.8763,52.8763,52.3461,52.6554,57307.5
2022-10-12 09:40:00,59.55,59.84,59.45,59.63,21426.0,52.6289,52.8852,52.5405,52.6996,21426.0
2022-10-12 09:50:00,59.65,59.81,59.56,59.79,19980.0,52.7173,52.8587,52.6377,52.841,19980.0
2022-10-12 10:00:00,59.83,59.96,59.81,59.91,29481.0,52.8763,52.9912,52.8587,52.947,29481.0
2022-10-12 10:10:00,59.92,60.05,59.85,60.05,25387.5,52.9559,53.0708,52.894,53.0708,25387.5
2022-10-12 10:20:00,60.03,60.09,59.89,60.07,30541.5,53.0531,53.1061,52.9294,53.0884,30541.5
2022-10-12 10:30:00,60.08,60.18,59.97,59.97,18297.0,53.0973,53.1857,53.0001,53.0001,18297.0
2022-10-12 10:40:00,59.96,59.97,59.71,59.77,24265.5,52.9912,53.0001,52.7703,52.8233,24265.5
2022-10-12 10:50:00,59.77,59.95,59.71,59.85,17845.5,52.8233,52.9824,52.7703,52.894,17845.5
2022-10-12 11:00:00,59.84,59.95,59.79,59.93,19618.5,52.8852,52.9824,52.841,52.9647,19618.5
2022-10-12 11:10:00,59.93,60.09,59.93,60.07,31300.5,52.9647,53.1061,52.9647,53.0884,31300.5
2022-10-12 11:20:00,60.07,60.09,59.87,59.87,42286.5,53.0884,53.1061,52.9117,52.9117,42286.5
2022-10-12 11:30:00,59.85,59.85,59.67,59.69,27603.0,52.894,52.894,52.7349,52.7526,27603.0
2022-10-12 11:40:00,59.69,59.81,59.68,59.74,13398.0,52.7526,52.8587,52.7438,52.7968,13398.0
2022-10-12 11:50:00,59.75,59.79,59.68,59.78,20227.5,52.8056,52.841,52.7438,52.8321,20227.5
2022-10-12 12:00:00,59.83,59.83,59.69,59.69,12850.5,52.8763,52.8763,52.7526,52.7526,12850.5
2022-10-12 12:10:00,59.69,59.76,59.67,59.74,20946.0,52.7526,52.8145,52.7349,52.7968,20946.0
2022-10-12 12:20:00,59.75,59.79,59.67,59.7,36408.0,52.8056,52.841,52.7349,52.7614,36408.0
2022-10-12 12:30:00,59.71,59.73,59.49,59.51,13446.0,52.7703,52.788,52.5759,52.5935,13446.0
2022-10-12 12:40:00,59.5,59.5,59.39,59.41,8490.0,52.5847,52.5847,52.4875,52.5052,8490.0
2022-10-12 12:50:00,59.41,59.53,59.41,59.52,12312.0,52.5052,52.6112,52.5052,52.6024,12312.0
2022-10-12 13:00:00,59.51,59.54,59.41,59.48,12904.5,52.5935,52.62,52.5052,52.567,12904.5
2022-10-12 13:10:00,59.47,59.47,59.31,59.32,10216.5,52.5582,52.5582,52.4168,52.4256,10216.5
2022-10-12 13:20:00,59.3,59.37,59.29,59.37,17605.5,52.4079,52.4698,52.3991,52.4698,17605.5
2022-10-12 13:30:00,59.35,59.35,59.25,59.31,14194.5,52.4521,52.4521,52.3637,52.4168,14194.5
2022-10-12 13:40:00,59.32,59.33,59.22,59.27,12642.0,52.4256,52.4345,52.3372,52.3814,12642.0
2022-10-12 13:50:00,59.27,59.31,59.24,59.31,15630.0,52.3814,52.4168,52.3549,52.4168,15630.0
2022-10-12 14:00:00,59.34,59.44,59.25,59.32,31996.5,52.4433,52.5317,52.3637,52.4256,31996.5
2022-10-12 14:10:00,59.31,59.42,59.23,59.27,32932.5,52.4168,52.514,52.3461,52.3814,32932.5
2022-10-12 14:20:00,59.25,59.35,59.18,59.33,17179.5,52.3637,52.4521,52.3019,52.4345,17179.5
2022-10-12 14:30:00,59.35,59.44,59.27,59.39,14371.5,52.4521,52.5317,52.3814,52.4875,14371.5
2022-10-12 14:40:00,59.42,59.44,59.33,59.33,11778.0,52.514,52.5317,52.4345,52.4345,11778.0
2022-10-12 14:50:00,59.33,59.34,59.26,59.29,17062.5,52.4345,52.4433,52.3726,52.3991,17062.5
2022-10-12 15:00:00,59.31,59.35,59.27,59.31,21405.0,52.4168,52.4521,52.3814,52.4168,21405.0
2022-10-12 15:10:00,59.33,59.36,59.28,59.33,18412.5,52.4345,52.461,52.3903,52.4345,18412.5
2022-10-12 15:20:00,59.33,59.35,59.11,59.11,34423.5,52.4345,52.4521,52.24,52.24,34423.5
2022-10-12 15:30:00,59.11,59.23,59.11,59.16,43296.0,52.24,52.3461,52.24,52.2842,43296.0
2022-10-12 15:40:00,59.16,59.23,59.1,59.11,52293.0,52.2842,52.3461,52.2312,52.24,52293.0
2022-10-12 15:50:00,59.11,59.15,59.01,59.03,210252.0,52.24,52.2754,52.1516,52.1693,210252.0
2022-10-13 09:30:00,58.14,58.21,57.69,57.74,139197.0,51.3828,51.4446,50.9851,51.0292,139197.0
2022-10-13 09:40:00,57.67,58.09,57.67,58.06,22744.5,50.9674,51.3386,50.9674,51.3121,22744.5
2022-10-13 09:50:00,58.06,58.55,58.04,58.24,45714.0,51.3121,51.7451,51.2944,51.4711,45714.0
2022-10-13 10:00:00,58.23,58.5,58.21,58.49,19278.0,51.4623,51.7009,51.4446,51.6921,19278.0
2022-10-13 10:10:00,58.43,58.49,58.32,58.35,18000.0,51.6391,51.6921,51.5418,51.5683,18000.0
2022-10-13 10:20:00,58.39,58.39,58.17,58.2,25621.5,51.6037,51.6037,51.4093,51.4358,25621.5
2022-10-13 10:30:00,58.23,58.51,58.21,58.44,16417.5,51.4623,51.7098,51.4446,51.6479,16417.5
2022-10-13 10:40:00,58.43,58.61,58.39,58.6,12094.5,51.6391,51.7981,51.6037,51.7893,12094.5
2022-10-13 10:50:00,58.62,58.7,58.49,58.61,17985.0,51.807,51.8777,51.6921,51.7981,17985.0
2022-10-13 11:00:00,58.61,59.18,58.61,59.15,24100.5,51.7981,52.3019,51.7981,52.2754,24100.5
2022-10-13 11:10:00,59.15,59.59,59.01,59.37,33984.0,52.2754,52.6642,52.1516,52.4698,33984.0
2022-10-13 11:20:00,59.4,59.95,59.4,59.71,32803.5,52.4963,52.9824,52.4963,52.7703,32803.5
2022-10-13 11:30:00,59.71,60.11,59.63,59.96,150337.5,52.7703,53.1238,52.6996,52.9912,150337.5
2022-10-13 11:40:00,60.02,60.17,59.8,59.83,58434.0,53.0443,53.1768,52.8498,52.8763,58434.0
2022-10-13 11:50:00,59.75,59.95,59.71,59.87,19144.5,52.8056,52.9824,52.7703,52.9117,19144.5
2022-10-13 12:00:00,59.91,60.03,59.85,59.87,32925.0,52.947,53.0531,52.894,52.9117,32925.0
2022-10-13 12:10:00,59.85,59.86,59.66,59.71,12240.0,52.894,52.9029,52.7261,52.7703,12240.0
2022-10-13 12:20:00,59.69,59.79,59.64,59.7,16686.0,52.7526,52.841,52.7084,52.7614,16686.0
2022-10-13 12:30:00,59.69,59.81,59.69,59.75,16812.0,52.7526,52.8587,52.7526,52.8056,16812.0
2022-10-13 12:40:00,59.75,59.92,59.75,59.85,26055.0,52.8056,52.9559,52.8056,52.894,26055.0
2022-10-13 12:50:00,59.87,59.93,59.8,59.89,19656.0,52.9117,52.9647,52.8498,52.9294,19656.0
2022-10-13 13:00:00,59.91,59.95,59.83,59.83,24505.5,52.947,52.9824,52.8763,52.8763,24505.5
2022-10-13 13:10:00,59.83,59.97,59.78,59.93,24804.0,52.8763,53.0001,52.8321,52.9647,24804.0
2022-10-13 13:20:00,59.94,60.17,59.93,60.1,37132.5,52.9736,53.1768,52.9647,53.115,37132.5
2022-10-13 13:30:00,60.09,60.35,60.09,60.21,14233.5,53.1061,53.3359,53.1061,53.2122,14233.5
2022-10-13 13:40:00,60.23,60.25,60.09,60.17,14745.0,53.2298,53.2475,53.1061,53.1768,14745.0
2022-10-13 13:50:00,60.19,60.21,60.15,60.21,16222.5,53.1945,53.2122,53.1591,53.2122,16222.5
2022-10-13 14:00:00,60.18,60.19,60.01,60.05,14334.0,53.1857,53.1945,53.0354,53.0708,14334.0
2022-10-13 14:10:00,60.03,60.1,59.96,60.09,14848.5,53.0531,53.115,52.9912,53.1061,14848.5
2022-10-13 14:20:00,60.09,60.12,59.91,59.91,17323.5,53.1061,53.1326,52.947,52.947,17323.5
2022-10-13 14:30:00,59.92,60.09,59.92,60.09,12315.0,52.9559,53.1061,52.9559,53.1061,12315.0
2022-10-13 14:40:00,60.07,60.13,60.03,60.11,12145.5,53.0884,53.1415,53.0531,53.1238,12145.5
2022-10-13 14:50:00,60.1,60.29,60.07,60.23,21093.0,53.115,53.2829,53.0884,53.2298,21093.0
2022-10-13 15:00:00,60.21,60.41,60.13,60.39,33703.5,53.2122,53.3889,53.1415,53.3713,33703.5
2022-10-13 15:10:00,60.4,60.42,60.24,60.25,21234.0,53.3801,53.3978,53.2387,53.2475,21234.0
2022-10-13 15:20:00,60.24,60.29,60.17,60.19,30778.5,53.2387,53.2829,53.1768,53.1945,30778.5
2022-10-13 15:30:00,60.19,60.2,60.0,60.08,25851.0,53.1945,53.2033,53.0266,53.0973,25851.0
2022-10-13 15:40:00,60.07,60.21,60.03,60.15,45327.0,53.0884,53.2122,53.0531,53.1591,45327.0
2022-10-13 15:50:00,60.17,60.41,60.09,60.13,180529.5,53.1768,53.3889,53.1061,53.1415,180529.5
2022-10-14 09:30:00,60.05,60.2,59.95,60.11,53944.5,53.0708,53.2033,52.9824,53.1238,53944.5
2022-10-14 09:40:00,60.23,60.23,59.69,59.76,12652.5,53.2298,53.2298,52.7526,52.8145,12652.5
2022-10-14 09:50:00,59.81,59.85,59.39,59.56,30892.5,52.8587,52.894,52.4875,52.6377,30892.5
2022-10-14 10:00:00,59.48,59.53,59.08,59.31,18249.0,52.567,52.6112,52.2135,52.4168,18249.0
2022-10-14 10:10:00,59.36,59.36,59.01,59.05,10660.5,52.461,52.461,52.1516,52.187,10660.5
2022-10-14 10:20:00,59.05,59.05,58.83,59.0,65568.0,52.187,52.187,51.9926,52.1428,65568.0
2022-10-14 10:30:00,58.99,59.18,58.96,59.08,16263.0,52.134,52.3019,52.1075,52.2135,16263.0
2022-10-14 10:40:00,59.09,59.15,58.85,58.85,15193.5,52.2223,52.2754,52.0102,52.0102,15193.5
2022-10-14 10:50:00,58.87,59.08,58.87,59.04,20194.5,52.0279,52.2135,52.0279,52.1782,20194.5
2022-10-14 11:00:00,59.08,59.23,59.06,59.13,24940.5,52.2135,52.3461,52.1958,52.2577,24940.5
2022-10-14 11:10:00,59.15,59.17,58.98,59.04,21240.0,52.2754,52.293,52.1251,52.1782,21240.0
2022-10-14 11:20:00,59.04,59.24,59.03,59.17,12997.5,52.1782,52.3549,52.1693,52.293,12997.5
2022-10-14 11:30:00,59.15,59.15,58.87,58.93,14119.5,52.2754,52.2754,52.0279,52.0809,14119.5
2022-10-14 11:40:00,58.92,58.96,58.71,58.8,17635.5,52.0721,52.1075,51.8865,51.966,17635.5
2022-10-14 11:50:00,58.83,58.93,58.78,58.86,10141.5,51.9926,52.0809,51.9484,52.0191,10141.5
2022-10-14 12:00:00,58.85,59.03,58.79,58.79,12300.0,52.0102,52.1693,51.9572,51.9572,12300.0
2022-10-14 12:10:00,58.8,58.83,58.69,58.79,21256.5,51.966,51.9926,51.8688,51.9572,21256.5
2022-10-14 12:20:00,58.77,58.89,58.74,58.89,13302.0,51.9395,52.0456,51.913,52.0456,13302.0
2022-10-14 12:30:00,58.89,59.0,58.85,58.95,11400.0,52.0456,52.1428,52.0102,52.0986,11400.0
2022-10-14 12:40:00,58.96,59.07,58.96,58.96,12981.0,52.1075,52.2047,52.1075,52.1075,12981.0
2022-10-14 12:50:00,58.95,58.96,58.88,58.89,6300.0,52.0986,52.1075,52.0368,52.0456,6300.0
2022-10-14 13:00:00,58.93,59.03,58.81,58.81,8496.0,52.0809,52.1693,51.9749,51.9749,8496.0
2022-10-14 13:10:00,58.81,58.89,58.81,58.89,9267.0,51.9749,52.0456,51.9749,52.0456,9267.0
2022-10-14 13:20:00,58.87,58.91,58.78,58.91,6810.0,52.0279,52.0633,51.9484,52.0633,6810.0
2022-10-14 13:30:00,58.9,58.98,58.89,58.93,12522.0,52.0544,52.1251,52.0456,52.0809,12522.0
2022-10-14 13:40:00,58.93,58.98,58.89,58.95,7867.5,52.0809,52.1251,52.0456,52.0986,7867.5
2022-10-14 13:50:00,58.95,59.05,58.91,59.04,15409.5,52.0986,52.187,52.0633,52.1782,15409.5
2022-10-14 14:00:00,59.02,59.03,58.9,58.93,23734.5,52.1605,52.1693,52.0544,52.0809,23734.5
2022-10-14 14:10:00,58.91,58.91,58.75,58.78,14479.5,52.0633,52.0633,51.9219,51.9484,14479.5
2022-10-14 14:20:00,58.77,58.78,58.7,58.75,12181.5,51.9395,51.9484,51.8777,51.9219,12181.5
2022-10-14 14:30:00,58.73,58.77,58.7,58.71,13354.5,51.9042,51.9395,51.8777,51.8865,13354.5
2022-10-14 14:40:00,58.7,58.71,58.59,58.64,12385.5,51.8777,51.8865,51.7805,51.8246,12385.5
2022-10-14 14:50:00,58.63,58.79,58.63,58.79,19258.5,51.8158,51.9572,51.8158,51.9572,19258.5
2022-10-14 15:00:00,58.79,58.95,58.79,58.85,34285.5,51.9572,52.0986,51.9572,52.0102,34285.5
2022-10-14 15:10:00,58.84,58.89,58.77,58.81,166498.5,52.0014,52.0456,51.9395,51.9749,166498.5
2022-10-14 15:20:00,58.79,58.99,58.76,58.97,30565.5,51.9572,52.134,51.9307,52.1163,30565.5
2022-10-14 15:30:00,58.95,59.02,58.88,58.91,43002.0,52.0986,52.1605,52.0368,52.0633,43002.0
2022-10-14 15:40:00,58.9,58.95,58.85,58.94,70131.0,52.0544,52.0986,52.0102,52.0898,70131.0
2022-10-14 15:50:00,58.95,59.01,58.7,58.87,255343.5,52.0986,52.1516,51.8777,52.0279,255343.5
2022-10-17 09:30:00,59.85,60.27,59.85,60.05,62910.0,52.894,53.2652,52.894,53.0708,62910.0
2022-10-17 09:40:00,60.07,60.35,59.83,59.9,70032.0,53.0884,53.3359,52.8763,52.9382,70032.0
2022-10-17 09:50:00,59.87,59.87,59.48,59.6,16752.0,52.9117,52.9117,52.567,52.6731,16752.0
2022-10-17 10:00:00,59.59,59.77,59.59,59.73,28305.0,52.6642,52.8233,52.6642,52.788,28305.0
2022-10-17 10:10:00,59.67,59.85,59.65,59.73,45459.0,52.7349,52.894,52.7173,52.788,45459.0
2022-10-17 10:20:00,59.74,59.78,59.49,59.5,37527.0,52.7968,52.8321,52.5759,52.5847,37527.0
2022-10-17 10:30:00,59.49,59.56,59.35,59.49,24093.0,52.5759,52.6377,52.4521,52.5759,24093.0
2022-10-17 10:40:00,59.5,59.53,59.34,59.35,29937.0,52.5847,52.6112,52.4433,52.4521,29937.0
2022-10-17 10:50:00,59.34,59.34,59.07,59.19,27121.5,52.4433,52.4433,52.2047,52.3107,27121.5
2022-10-17 11:00:00,59.18,59.37,59.18,59.25,16602.0,52.3019,52.4698,52.3019,52.3637,16602.0
2022-10-17 11:10:00,59.25,59.45,59.25,59.43,14770.5,52.3637,52.5405,52.3637,52.5228,14770.5
2022-10-17 11:20:00,59.43,59.67,59.43,59.65,29185.5,52.5228,52.7349,52.5228,52.7173,29185.5
2022-10-17 11:30:00,59.64,59.65,59.56,59.57,27942.0,52.7084,52.7173,52.6377,52.6466,27942.0
2022-10-17 11:40:00,59.6,59.65,59.56,59.63,31798.5,52.6731,52.7173,52.6377,52.6996,31798.5
2022-10-17 11:50:00,59.63,59.68,59.55,59.56,22476.0,52.6996,52.7438,52.6289,52.6377,22476.0
2022-10-17 12:00:00,59.57,59.68,59.56,59.67,20791.5,52.6466,52.7438,52.6377,52.7349,20791.5
2022-10-17 12:10:00,59.67,59.67,59.51,59.61,13093.5,52.7349,52.7349,52.5935,52.6819,13093.5
2022-10-17 12:20:00,59.62,59.62,59.55,59.59,17581.5,52.6907,52.6907,52.6289,52.6642,17581.5
2022-10-17 12:30:00,59.59,59.67,59.59,59.65,19827.0,52.6642,52.7349,52.6642,52.7173,19827.0
2022-10-17 12:40:00,59.63,59.63,59.41,59.46,9598.5,52.6996,52.6996,52.5052,52.5493,9598.5
2022-10-17 12:50:00,59.45,59.47,59.41,59.44,14547.0,52.5405,52.5582,52.5052,52.5317,14547.0
2022-10-17 13:00:00,59.43,59.48,59.35,59.46,10906.5,52.5228,52.567,52.4521,52.5493,10906.5
2022-10-17 13:10:00,59.45,59.47,59.38,59.38,13756.5,52.5405,52.5582,52.4786,52.4786,13756.5
2022-10-17 13:20:00,59.38,59.54,59.38,59.49,15654.0,52.4786,52.62,52.4786,52.5759,15654.0
2022-10-17 13:30:00,59.49,59.52,59.46,59.49,20487.0,52.5759,52.6024,52.5493,52.5759,20487.0
2022-10-17 13:40:00,59.48,59.5,59.4,59.48,12199.5,52.567,52.5847,52.4963,52.567,12199.5
2022-10-17 13:50:00,59.45,59.46,59.31,59.32,16693.5,52.5405,52.5493,52.4168,52.4256,16693.5
2022-10-17 14:00:00,59.26,59.4,59.21,59.24,23950.5,52.3726,52.4963,52.3284,52.3549,23950.5
2022-10-17 14:10:00,59.23,59.23,59.11,59.13,16045.5,52.3461,52.3461,52.24,52.2577,16045.5
2022-10-17 14:20:00,59.13,59.14,59.05,59.12,19710.0,52.2577,52.2665,52.187,52.2489,19710.0
2022-10-17 14:30:00,59.13,59.19,59.1,59.17,21472.5,52.2577,52.3107,52.2312,52.293,21472.5
2022-10-17 14:40:00,59.18,59.21,59.13,59.15,18187.5,52.3019,52.3284,52.2577,52.2754,18187.5
2022-10-17 14:50:00,59.12,59.17,59.09,59.13,16236.0,52.2489,52.293,52.2223,52.2577,16236.0
2022-10-17 15:00:00,59.11,59.2,59.09,59.1,23518.5,52.24,52.3196,52.2223,52.2312,23518.5
2022-10-17 15:10:00,59.09,59.1,59.03,59.1,25782.0,52.2223,52.2312,52.1693,52.2312,25782.0
2022-10-17 15:20:00,59.1,59.17,59.05,59.15,30426.0,52.2312,52.293,52.187,52.2754,30426.0
2022-10-17 15:30:00,59.13,59.19,59.11,59.13,82420.5,52.2577,52.3107,52.24,52.2577,82420.5
2022-10-17 15:40:00,59.12,59.17,59.11,59.15,77532.0,52.2489,52.293,52.24,52.2754,77532.0
2022-10-17 15:50:00,59.16,59.27,59.12,59.23,346258.5,52.2842,52.3814,52.2489,52.3461,346258.5
2022-10-18 09:30:00,60.25,60.94,60.25,60.81,70255.5,53.2475,53.8573,53.2475,53.7424,70255.5
2022-10-18 09:40:00,60.85,60.89,60.48,60.56,21232.5,53.7778,53.8131,53.4508,53.5215,21232.5
2022-10-18 09:50:00,60.56,60.6,60.34,60.47,22900.5,53.5215,53.5568,53.3271,53.442,22900.5
2022-10-18 10:00:00,60.43,60.57,60.4,60.57,25399.5,53.4066,53.5303,53.3801,53.5303,25399.5
2022-10-18 10:10:00,60.57,60.57,60.17,60.21,30501.0,53.5303,53.5303,53.1768,53.2122,30501.0
2022-10-18 10:20:00,60.2,60.34,60.2,60.26,20910.0,53.2033,53.3271,53.2033,53.2564,20910.0
2022-10-18 10:30:00,60.26,60.32,60.15,60.19,23661.0,53.2564,53.3094,53.1591,53.1945,23661.0
2022-10-18 10:40:00,60.2,60.23,60.11,60.13,75042.0,53.2033,53.2298,53.1238,53.1415,75042.0
2022-10-18 10:50:00,60.1,60.12,60.03,60.09,21439.5,53.115,53.1326,53.0531,53.1061,21439.5
2022-10-18 11:00:00,60.07,60.14,59.94,59.94,20560.5,53.0884,53.1503,52.9736,52.9736,20560.5
2022-10-18 11:10:00,59.94,59.97,59.61,59.68,41523.0,52.9736,53.0001,52.6819,52.7438,41523.0
2022-10-18 11:20:00,59.65,59.68,59.51,59.61,26565.0,52.7173,52.7438,52.5935,52.6819,26565.0
2022-10-18 11:30:00,59.61,59.67,59.51,59.6,16389.0,52.6819,52.7349,52.5935,52.6731,16389.0
2022-10-18 11:40:00,59.6,59.69,59.51,59.69,15375.0,52.6731,52.7526,52.5935,52.7526,15375.0
2022-10-18 11:50:00,59.7,59.75,59.67,59.73,10921.5,52.7614,52.8056,52.7349,52.788,10921.5
2022-10-18 12:00:00,59.72,59.76,59.57,59.75,31648.5,52.7791,52.8145,52.6466,52.8056,31648.5
2022-10-18 12:10:00,59.74,59.83,59.74,59.8,15130.5,52.7968,52.8763,52.7968,52.8498,15130.5
2022-10-18 12:20:00,59.79,59.81,59.66,59.72,21303.0,52.841,52.8587,52.7261,52.7791,21303.0
2022-10-18 12:30:00,59.71,59.91,59.7,59.87,15636.0,52.7703,52.947,52.7614,52.9117,15636.0
2022-10-18 12:40:00,59.86,59.97,59.85,59.95,13789.5,52.9029,53.0001,52.894,52.9824,13789.5
2022-10-18 12:50:00,59.94,60.09,59.94,59.97,12507.0,52.9736,53.1061,52.9736,53.0001,12507.0
2022-10-18 13:00:00,59.98,60.04,59.83,60.0,20230.5,53.0089,53.0619,52.8763,53.0266,20230.5
2022-10-18 13:10:00,59.99,60.1,59.98,60.07,15544.5,53.0177,53.115,53.0089,53.0884,15544.5
2022-10-18 13:20:00,60.05,60.17,60.0,60.16,18462.0,53.0708,53.1768,53.0266,53.168,18462.0
2022-10-18 13:30:00,60.14,60.32,60.13,60.27,17346.0,53.1503,53.3094,53.1415,53.2652,17346.0
2022-10-18 13:40:00,60.28,60.31,60.23,60.31,14994.0,53.274,53.3006,53.2298,53.3006,14994.0
2022-10-18 13:50:00,60.29,60.41,60.29,60.41,12234.0,53.2829,53.3889,53.2829,53.3889,12234.0
2022-10-18 14:00:00,60.39,60.41,60.29,60.31,15123.0,53.3713,53.3889,53.2829,53.3006,15123.0
2022-10-18 14:10:00,60.33,60.35,60.24,60.24,11893.5,53.3182,53.3359,53.2387,53.2387,11893.5
2022-10-18 14:20:00,60.23,60.31,60.19,60.31,20472.0,53.2298,53.3006,53.1945,53.3006,20472.0
2022-10-18 14:30:00,60.29,60.32,60.07,60.07,13198.5,53.2829,53.3094,53.0884,53.0884,13198.5
2022-10-18 14:40:00,60.08,60.1,59.91,59.99,27420.0,53.0973,53.115,52.947,53.0177,27420.0
2022-10-18 14:50:00,59.93,60.03,59.93,60.01,14821.5,52.9647,53.0531,52.9647,53.0354,14821.5
2022-10-18 15:00:00,59.99,59.99,59.88,59.95,15549.0,53.0177,53.0177,52.9205,52.9824,15549.0
2022-10-18 15:10:00,59.94,59.98,59.89,59.92,11923.5,52.9736,53.0089,52.9294,52.9559,11923.5
2022-10-18 15:20:00,59.93,60.1,59.91,60.1,35521.5,52.9647,53.115,52.947,53.115,35521.5
2022-10-18 15:30:00,60.09,60.35,60.07,60.29,32176.5,53.1061,53.3359,53.0884,53.2829,32176.5
2022-10-18 15:40:00,60.31,60.41,60.29,60.37,52803.0,53.3006,53.3889,53.2829,53.3536,52803.0
2022-10-18 15:50:00,60.37,60.49,60.33,60.45,256315.5,53.3536,53.4596,53.3182,53.4243,256315.5
2022-10-19 09:30:00,60.41,61.06,60.13,60.93,121488.0,53.3889,53.9634,53.1415,53.8485,121488.0
2022-10-19 09:40:00,60.89,61.04,60.42,60.42,67239.0,53.8131,53.9457,53.3978,53.3978,67239.0
2022-10-19 09:50:00,60.43,60.65,60.41,60.65,18118.5,53.4066,53.601,53.3889,53.601,18118.5
2022-10-19 10:00:00,60.61,60.74,60.5,60.68,13956.0,53.5657,53.6806,53.4685,53.6275,13956.0
2022-10-19 10:10:00,60.73,60.85,60.65,60.75,34303.5,53.6717,53.7778,53.601,53.6894,34303.5
2022-10-19 10:20:00,60.75,60.89,60.72,60.87,40245.0,53.6894,53.8131,53.6629,53.7955,40245.0
2022-10-19 10:30:00,60.87,60.93,60.74,60.84,43383.0,53.7955,53.8485,53.6806,53.769,43383.0
2022-10-19 10:40:00,60.81,60.87,60.69,60.71,73846.5,53.7424,53.7955,53.6364,53.6541,73846.5
2022-10-19 10:50:00,60.7,60.81,60.7,60.78,36730.5,53.6452,53.7424,53.6452,53.7159,36730.5
2022-10-19 11:00:00,60.79,60.83,60.72,60.76,27745.5,53.7248,53.7601,53.6629,53.6983,27745.5
2022-10-19 11:10:00,60.77,60.95,60.77,60.91,39019.5,53.7071,53.8662,53.7071,53.8308,39019.5
2022-10-19 11:20:00,60.93,60.95,60.75,60.8,37992.0,53.8485,53.8662,53.6894,53.7336,37992.0
2022-10-19 11:30:00,60.79,60.79,60.58,60.75,24502.5,53.7248,53.7248,53.5392,53.6894,24502.5
2022-10-19 11:40:00,60.75,60.88,60.71,60.87,19032.0,53.6894,53.8043,53.6541,53.7955,19032.0
2022-10-19 11:50:00,60.87,60.92,60.69,60.71,33741.0,53.7955,53.8397,53.6364,53.6541,33741.0
2022-10-19 12:00:00,60.71,60.73,60.63,60.67,55360.5,53.6541,53.6717,53.5834,53.6187,55360.5
2022-10-19 12:10:00,60.69,60.71,60.55,60.55,84063.0,53.6364,53.6541,53.5127,53.5127,84063.0
2022-10-19 12:20:00,60.55,60.58,60.45,60.49,9091.5,53.5127,53.5392,53.4243,53.4596,9091.5
2022-10-19 12:30:00,60.51,60.61,60.51,60.52,8161.5,53.4773,53.5657,53.4773,53.4861,8161.5
2022-10-19 12:40:00,60.52,60.54,60.27,60.29,10027.5,53.4861,53.5038,53.2652,53.2829,10027.5
2022-10-19 12:50:00,60.27,60.36,60.27,60.29,7944.0,53.2652,53.3447,53.2652,53.2829,7944.0
2022-10-19 13:00:00,60.3,60.36,60.04,60.18,19125.0,53.2917,53.3447,53.0619,53.1857,19125.0
2022-10-19 13:10:00,60.15,60.19,60.09,60.13,12718.5,53.1591,53.1945,53.1061,53.1415,12718.5
2022-10-19 13:20:00,60.13,60.25,60.12,60.19,20335.5,53.1415,53.2475,53.1326,53.1945,20335.5
2022-10-19 13:30:00,60.21,60.21,60.06,60.08,16618.5,53.2122,53.2122,53.0796,53.0973,16618.5
2022-10-19 13:40:00,60.07,60.14,60.04,60.05,12879.0,53.0884,53.1503,53.0619,53.0708,12879.0
2022-10-19 13:50:00,60.05,60.15,60.02,60.13,15463.5,53.0708,53.1591,53.0443,53.1415,15463.5
2022-10-19 14:00:00,60.13,60.31,60.09,60.29,18289.5,53.1415,53.3006,53.1061,53.2829,18289.5
2022-10-19 14:10:00,60.29,60.33,60.25,60.29,17757.0,53.2829,53.3182,53.2475,53.2829,17757.0
2022-10-19 14:20:00,60.27,60.3,60.23,60.3,18025.5,53.2652,53.2917,53.2298,53.2917,18025.5
2022-10-19 14:30:00,60.29,60.29,60.21,60.22,40314.0,53.2829,53.2829,53.2122,53.221,40314.0
2022-10-19 14:40:00,60.21,60.27,60.16,60.19,22452.0,53.2122,53.2652,53.168,53.1945,22452.0
2022-10-19 14:50:00,60.19,60.28,60.19,60.27,19996.5,53.1945,53.274,53.1945,53.2652,19996.5
2022-10-19 15:00:00,60.29,60.45,60.27,60.44,22765.5,53.2829,53.4243,53.2652,53.4154,22765.5
2022-10-19 15:10:00,60.45,60.59,60.43,60.54,16663.5,53.4243,53.548,53.4066,53.5038,16663.5
2022-10-19 15:20:00,60.55,60.59,60.45,60.46,31825.5,53.5127,53.548,53.4243,53.4331,31825.5
2022-10-19 15:30:00,60.47,60.5,60.41,60.43,26568.0,53.442,53.4685,53.3889,53.4066,26568.0
2022-10-19 15:40:00,60.4,60.47,60.37,60.42,55074.0,53.3801,53.442,53.3536,53.3978,55074.0
2022-10-19 15:50:00,60.41,60.53,60.37,60.51,208306.5,53.3889,53.495,53.3536,53.4773,208306.5
2022-10-20 09:30:00,60.57,60.67,59.73,59.83,89527.5,53.5303,53.6187,52.788,52.8763,89527.5
2022-10-20 09:40:00,59.81,60.13,59.81,60.08,21934.5,52.8587,53.1415,52.8587,53.0973,21934.5
2022-10-20 09:50:00,60.13,60.25,60.07,60.08,24436.5,53.1415,53.2475,53.0884,53.0973,24436.5
2022-10-20 10:00:00,60.09,60.3,60.05,60.3,42360.0,53.1061,53.2917,53.0708,53.2917,42360.0
2022-10-20 10:10:00,60.31,60.31,60.05,60.12,24169.5,53.3006,53.3006,53.0708,53.1326,24169.5
2022-10-20 10:20:00,60.17,60.23,60.01,60.05,18427.5,53.1768,53.2298,53.0354,53.0708,18427.5
2022-10-20 10:30:00,60.06,60.11,59.91,59.94,10641.0,53.0796,53.1238,52.947,52.9736,10641.0
2022-10-20 10:40:00,59.94,59.98,59.81,59.96,7219.5,52.9736,53.0089,52.8587,52.9912,7219.5
2022-10-20 10:50:00,59.93,59.99,59.72,59.93,43119.0,52.9647,53.0177,52.7791,52.9647,43119.0
2022-10-20 11:00:00,59.94,59.95,59.79,59.87,9450.0,52.9736,52.9824,52.841,52.9117,9450.0
2022-10-20 11:10:00,59.88,59.92,59.71,59.71,19776.0,52.9205,52.9559,52.7703,52.7703,19776.0
2022-10-20 11:20:00,59.73,59.73,59.39,59.42,16842.0,52.788,52.788,52.4875,52.514,16842.0
2022-10-20 11:30:00,59.39,59.59,59.37,59.54,35643.0,52.4875,52.6642,52.4698,52.62,35643.0
2022-10-20 11:40:00,59.54,59.57,59.47,59.47,18070.5,52.62,52.6466,52.5582,52.5582,18070.5
2022-10-20 11:50:00,59.46,59.46,59.21,59.21,22021.5,52.5493,52.5493,52.3284,52.3284,22021.5
2022-10-20 12:00:00,59.21,59.26,58.97,58.98,15829.5,52.3284,52.3726,52.1163,52.1251,15829.5
2022-10-20 12:10:00,58.95,59.2,58.93,59.15,29833.5,52.0986,52.3196,52.0809,52.2754,29833.5
2022-10-20 12:20:00,59.15,59.15,58.89,58.93,28455.0,52.2754,52.2754,52.0456,52.0809,28455.0
2022-10-20 12:30:00,58.9,58.91,58.73,58.78,20779.5,52.0544,52.0633,51.9042,51.9484,20779.5
2022-10-20 12:40:00,58.78,58.81,58.65,58.74,27987.0,51.9484,51.9749,51.8335,51.913,27987.0
2022-10-20 12:50:00,58.74,58.81,58.71,58.78,52596.0,51.913,51.9749,51.8865,51.9484,52596.0
2022-10-20 13:00:00,58.77,58.81,58.43,58.52,18727.5,51.9395,51.9749,51.6391,51.7186,18727.5
2022-10-20 13:10:00,58.51,58.62,58.45,58.45,11958.0,51.7098,51.807,51.6567,51.6567,11958.0
2022-10-20 13:20:00,58.45,58.61,58.44,58.59,72706.5,51.6567,51.7981,51.6479,51.7805,72706.5
2022-10-20 13:30:00,58.61,58.71,58.58,58.7,99244.5,51.7981,51.8865,51.7716,51.8777,99244.5
2022-10-20 13:40:00,58.7,58.7,58.47,58.47,27142.5,51.8777,51.8777,51.6744,51.6744,27142.5
2022-10-20 13:50:00,58.43,58.47,58.35,58.41,16605.0,51.6391,51.6744,51.5683,51.6214,16605.0
2022-10-20 14:00:00,58.46,58.46,58.29,58.33,10644.0,51.6656,51.6656,51.5153,51.5507,10644.0
2022-10-20 14:10:00,58.32,58.32,58.21,58.27,17220.0,51.5418,51.5418,51.4446,51.4976,17220.0
2022-10-20 14:20:00,58.27,58.31,58.23,58.26,15063.0,51.4976,51.533,51.4623,51.4888,15063.0
2022-10-20 14:30:00,58.26,58.43,58.24,58.39,23539.5,51.4888,51.6391,51.4711,51.6037,23539.5
2022-10-20 14:40:00,58.39,58.41,58.33,58.37,25969.5,51.6037,51.6214,51.5507,51.586,25969.5
2022-10-20 14:50:00,58.37,58.51,58.33,58.43,42088.5,51.586,51.7098,51.5507,51.6391,42088.5
2022-10-20 15:00:00,58.43,58.55,58.4,58.53,28228.5,51.6391,51.7451,51.6125,51.7274,28228.5
2022-10-20 15:10:00,58.52,58.57,58.45,58.46,32251.5,51.7186,51.7628,51.6567,51.6656,32251.5
2022-10-20 15:20:00,58.46,58.47,58.28,58.29,35031.0,51.6656,51.6744,51.5065,51.5153,35031.0
2022-10-20 15:30:00,58.29,58.44,58.28,58.39,49417.5,51.5153,51.6479,51.5065,51.6037,49417.5
2022-10-20 15:40:00,58.41,58.49,58.37,58.45,71580.0,51.6214,51.6921,51.586,51.6567,71580.0
2022-10-20 15:50:00,58.44,58.53,58.34,58.36,278074.5,51.6479,51.7274,51.5595,51.5772,278074.5
2022-10-21 09:30:00,58.53,59.0,58.47,58.71,218122.5,51.7274,52.1428,51.6744,51.8865,218122.5
2022-10-21 09:40:00,58.8,59.67,58.68,59.39,46332.0,51.966,52.7349,51.86,52.4875,46332.0
2022-10-21 09:50:00,59.44,59.53,59.29,59.5,34603.5,52.5317,52.6112,52.3991,52.5847,34603.5
2022-10-21 10:00:00,59.51,59.63,59.35,59.45,58161.0,52.5935,52.6996,52.4521,52.5405,58161.0
2022-10-21 10:10:00,59.45,59.51,59.21,59.39,51889.5,52.5405,52.5935,52.3284,52.4875,51889.5
2022-10-21 10:20:00,59.36,59.38,59.05,59.08,35062.5,52.461,52.4786,52.187,52.2135,35062.5
2022-10-21 10:30:00,59.09,59.2,58.84,58.96,31843.5,52.2223,52.3196,52.0014,52.1075,31843.5
2022-10-21 10:40:00,58.96,59.19,58.87,59.16,32524.5,52.1075,52.3107,52.0279,52.2842,32524.5
2022-10-21 10:50:00,59.21,59.27,58.91,58.96,25278.0,52.3284,52.3814,52.0633,52.1075,25278.0
2022-10-21 11:00:00,58.93,58.93,58.73,58.84,34384.5,52.0809,52.0809,51.9042,52.0014,34384.5
2022-10-21 11:10:00,58.86,59.09,58.86,59.01,19849.5,52.0191,52.2223,52.0191,52.1516,19849.5
2022-10-21 11:20:00,58.97,59.18,58.93,59.09,16074.0,52.1163,52.3019,52.0809,52.2223,16074.0
2022-10-21 11:30:00,59.12,59.35,59.09,59.12,26860.5,52.2489,52.4521,52.2223,52.2489,26860.5
2022-10-21 11:40:00,59.1,59.52,59.1,59.48,22896.0,52.2312,52.6024,52.2312,52.567,22896.0
2022-10-21 11:50:00,59.47,59.67,59.47,59.65,33573.0,52.5582,52.7349,52.5582,52.7173,33573.0
2022-10-21 12:00:00,59.65,59.72,59.49,59.54,20995.5,52.7173,52.7791,52.5759,52.62,20995.5
2022-10-21 12:10:00,59.54,59.55,59.38,59.38,31162.5,52.62,52.6289,52.4786,52.4786,31162.5
2022-10-21 12:20:00,59.38,59.47,59.29,59.29,22338.0,52.4786,52.5582,52.3991,52.3991,22338.0
2022-10-21 12:30:00,59.34,59.67,59.34,59.52,21477.0,52.4433,52.7349,52.4433,52.6024,21477.0
2022-10-21 12:40:00,59.51,59.67,59.51,59.59,21933.0,52.5935,52.7349,52.5935,52.6642,21933.0
2022-10-21 12:50:00,59.57,59.69,59.57,59.65,29808.0,52.6466,52.7526,52.6466,52.7173,29808.0
2022-10-21 13:00:00,59.65,59.87,59.65,59.69,44346.0,52.7173,52.9117,52.7173,52.7526,44346.0
2022-10-21 13:10:00,59.71,59.73,59.57,59.67,27088.5,52.7703,52.788,52.6466,52.7349,27088.5
2022-10-21 13:20:00,59.64,59.7,59.59,59.68,24078.0,52.7084,52.7614,52.6642,52.7438,24078.0
2022-10-21 13:30:00,59.68,59.83,59.65,59.74,41011.5,52.7438,52.8763,52.7173,52.7968,41011.5
2022-10-21 13:40:00,59.73,59.98,59.72,59.97,28894.5,52.788,53.0089,52.7791,53.0001,28894.5
2022-10-21 13:50:00,59.97,60.03,59.92,59.98,42208.5,53.0001,53.0531,52.9559,53.0089,42208.5
2022-10-21 14:00:00,60.01,60.11,59.99,60.09,36550.5,53.0354,53.1238,53.0177,53.1061,36550.5
2022-10-21 14:10:00,60.11,60.13,59.97,59.97,30765.0,53.1238,53.1415,53.0001,53.0001,30765.0
2022-10-21 14:20:00,59.96,60.13,59.93,60.11,33850.5,52.9912,53.1415,52.9647,53.1238,33850.5
2022-10-21 14:30:00,60.12,60.2,60.09,60.15,38727.0,53.1326,53.2033,53.1061,53.1591,38727.0
2022-10-21 14:40:00,60.14,60.21,60.1,60.12,27411.0,53.1503,53.2122,53.115,53.1326,27411.0
2022-10-21 14:50:00,60.13,60.19,60.07,60.19,22321.5,53.1415,53.1945,53.0884,53.1945,22321.5
2022-10-21 15:00:00,60.2,60.32,60.19,60.23,23347.5,53.2033,53.3094,53.1945,53.2298,23347.5
2022-10-21 15:10:00,60.23,60.33,60.21,60.3,34030.5,53.2298,53.3182,53.2122,53.2917,34030.5
2022-10-21 15:20:00,60.27,60.41,60.27,60.4,31882.5,53.2652,53.3889,53.2652,53.3801,31882.5
2022-10-21 15:30:00,60.4,60.43,60.31,60.36,51715.5,53.3801,53.4066,53.3006,53.3447,51715.5
2022-10-21 15:40:00,60.37,60.4,60.3,60.33,56569.5,53.3536,53.3801,53.2917,53.3182,56569.5
2022-10-21 15:50:00,60.32,60.43,60.05,60.11,274845.0,53.3094,53.4066,53.0708,53.1238,274845.0
2022-10-24 09:30:00,60.73,61.19,60.57,60.97,70749.0,53.6717,54.0783,53.5303,53.8838,70749.0
2022-10-24 09:40:00,60.91,61.45,60.72,61.03,61026.0,53.8308,54.3081,53.6629,53.9369,61026.0
2022-10-24 09:50:00,60.97,61.23,60.95,61.17,32226.0,53.8838,54.1136,53.8662,54.0606,32226.0
2022-10-24 10:00:00,61.17,61.2,60.73,60.94,86448.0,54.0606,54.0871,53.6717,53.8573,86448.0
2022-10-24 10:10:00,60.96,61.31,60.93,61.03,42720.0,53.875,54.1843,53.8485,53.9369,42720.0
2022-10-24 10:20:00,61.03,61.05,60.73,60.99,56173.5,53.9369,53.9545,53.6717,53.9015,56173.5
2022-10-24 10:30:00,60.97,61.24,60.86,61.15,37921.5,53.8838,54.1225,53.7866,54.0429,37921.5
2022-10-24 10:40:00,61.15,61.16,60.77,60.86,47134.5,54.0429,54.0518,53.7071,53.7866,47134.5
2022-10-24 10:50:00,60.86,61.28,60.85,61.26,29935.5,53.7866,54.1578,53.7778,54.1401,29935.5
2022-10-24 11:00:00,61.23,61.26,61.03,61.09,31287.0,54.1136,54.1401,53.9369,53.9899,31287.0
2022-10-24 11:10:00,61.07,61.21,60.97,61.02,83188.5,53.9722,54.0959,53.8838,53.928,83188.5
2022-10-24 11:20:00,61.04,61.24,61.04,61.17,41940.0,53.9457,54.1225,53.9457,54.0606,41940.0
2022-10-24 11:30:00,61.16,61.33,61.12,61.31,38185.5,54.0518,54.202,54.0164,54.1843,38185.5
2022-10-24 11:40:00,61.3,61.35,61.19,61.33,47320.5,54.1755,54.2197,54.0783,54.202,47320.5
2022-10-24 11:50:00,61.33,61.5,61.32,61.44,26173.5,54.202,54.3522,54.1932,54.2992,26173.5
2022-10-24 12:00:00,61.42,61.45,61.29,61.33,29467.5,54.2815,54.3081,54.1667,54.202,29467.5
2022-10-24 12:10:00,61.31,61.35,61.18,61.32,50880.0,54.1843,54.2197,54.0694,54.1932,50880.0
2022-10-24 12:20:00,61.33,61.36,61.23,61.27,28003.5,54.202,54.2285,54.1136,54.149,28003.5
2022-10-24 12:30:00,61.27,61.27,61.17,61.21,26017.5,54.149,54.149,54.0606,54.0959,26017.5
2022-10-24 12:40:00,61.21,61.32,61.18,61.31,20686.5,54.0959,54.1932,54.0694,54.1843,20686.5
2022-10-24 12:50:00,61.31,61.35,61.03,61.03,26593.5,54.1843,54.2197,53.9369,53.9369,26593.5
2022-10-24 13:00:00,61.06,61.12,60.98,61.12,30609.0,53.9634,54.0164,53.8927,54.0164,30609.0
2022-10-24 13:10:00,61.09,61.13,60.94,61.08,27855.0,53.9899,54.0252,53.8573,53.9811,27855.0
2022-10-24 13:20:00,61.07,61.17,61.01,61.15,22246.5,53.9722,54.0606,53.9192,54.0429,22246.5
2022-10-24 13:30:00,61.17,61.28,61.14,61.27,18144.0,54.0606,54.1578,54.0341,54.149,18144.0
2022-10-24 13:40:00,61.28,61.31,61.19,61.23,19180.5,54.1578,54.1843,54.0783,54.1136,19180.5
2022-10-24 13:50:00,61.21,61.27,61.17,61.21,21351.0,54.0959,54.149,54.0606,54.0959,21351.0
2022-10-24 14:00:00,61.19,61.31,61.19,61.26,20172.0,54.0783,54.1843,54.0783,54.1401,20172.0
2022-10-24 14:10:00,61.24,61.25,61.14,61.14,29743.5,54.1225,54.1313,54.0341,54.0341,29743.5
2022-10-24 14:20:00,61.16,61.25,61.11,61.22,30021.0,54.0518,54.1313,54.0076,54.1048,30021.0
2022-10-24 14:30:00,61.23,61.3,61.2,61.28,37560.0,54.1136,54.1755,54.0871,54.1578,37560.0
2022-10-24 14:40:00,61.28,61.41,61.27,61.41,54465.0,54.1578,54.2727,54.149,54.2727,54465.0
2022-10-24 14:50:00,61.41,61.5,61.39,61.43,50304.0,54.2727,54.3522,54.255,54.2904,50304.0
2022-10-24 15:00:00,61.42,61.48,61.38,61.4,21984.0,54.2815,54.3346,54.2462,54.2639,21984.0
2022-10-24 15:10:00,61.41,61.45,61.37,61.41,47748.0,54.2727,54.3081,54.2374,54.2727,47748.0
2022-10-24 15:20:00,61.43,61.43,61.33,61.39,42265.5,54.2904,54.2904,54.202,54.255,42265.5
2022-10-24 15:30:00,61.39,61.4,61.33,61.35,56791.5,54.255,54.2639,54.202,54.2197,56791.5
2022-10-24 15:40:00,61.35,61.43,61.31,61.43,75298.5,54.2197,54.2904,54.1843,54.2904,75298.5
2022-10-24 15:50:00,61.43,61.45,61.33,61.39,333532.5,54.2904,54.3081,54.202,54.255,333532.5
2022-10-25 09:30:00,63.26,63.33,59.8,60.85,249148.5,55.9077,55.9696,52.8498,53.7778,249148.5
2022-10-25 09:40:00,60.87,61.32,60.67,61.07,104709.0,53.7955,54.1932,53.6187,53.9722,104709.0
2022-10-25 09:50:00,61.02,61.23,60.63,61.11,53601.0,53.928,54.1136,53.5834,54.0076,53601.0
2022-10-25 10:00:00,61.19,61.33,60.69,60.91,35452.5,54.0783,54.202,53.6364,53.8308,35452.5
2022-10-25 10:10:00,60.87,61.35,60.79,61.35,36718.5,53.7955,54.2197,53.7248,54.2197,36718.5
2022-10-25 10:20:00,61.4,61.56,61.1,61.43,74691.0,54.2639,54.4053,53.9987,54.2904,74691.0
2022-10-25 10:30:00,61.45,61.51,60.93,61.14,27079.5,54.3081,54.3611,53.8485,54.0341,27079.5
2022-10-25 10:40:00,61.14,61.21,61.0,61.06,25081.5,54.0341,54.0959,53.9104,53.9634,25081.5
2022-10-25 10:50:00,61.01,61.27,61.01,61.02,28723.5,53.9192,54.149,53.9192,53.928,28723.5
2022-10-25 11:00:00,61.07,61.37,61.03,61.34,21564.0,53.9722,54.2374,53.9369,54.2108,21564.0
2022-10-25 11:10:00,61.34,61.43,61.24,61.37,32523.0,54.2108,54.2904,54.1225,54.2374,32523.0
2022-10-25 11:20:00,61.37,61.51,61.32,61.48,21511.5,54.2374,54.3611,54.1932,54.3346,21511.5
2022-10-25 11:30:00,61.48,61.65,61.47,61.51,19651.5,54.3346,54.4848,54.3257,54.3611,19651.5
2022-10-25 11:40:00,61.5,61.59,61.49,61.55,19753.5,54.3522,54.4318,54.3434,54.3964,19753.5
2022-10-25 11:50:00,61.55,62.01,61.55,61.98,43489.5,54.3964,54.803,54.3964,54.7765,43489.5
2022-10-25 12:00:00,61.95,63.0,61.67,62.43,358345.5,54.7499,55.6779,54.5025,55.1742,358345.5
2022-10-25 12:10:00,62.43,63.19,61.07,61.35,346923.0,55.1742,55.8458,53.9722,54.2197,346923.0
2022-10-25 12:20:00,61.37,61.4,60.75,61.17,145321.5,54.2374,54.2639,53.6894,54.0606,145321.5
2022-10-25 12:30:00,61.26,61.65,61.16,61.33,54196.5,54.1401,54.4848,54.0518,54.202,54196.5
2022-10-25 12:40:00,61.41,61.53,61.17,61.19,34668.0,54.2727,54.3788,54.0606,54.0783,34668.0
2022-10-25 12:50:00,61.19,61.43,61.15,61.27,25327.5,54.0783,54.2904,54.0429,54.149,25327.5
2022-10-25 13:00:00,61.27,61.47,61.21,61.21,31278.0,54.149,54.3257,54.0959,54.0959,31278.0
2022-10-25 13:10:00,61.21,61.31,60.89,60.99,75705.0,54.0959,54.1843,53.8131,53.9015,75705.0
2022-10-25 13:20:00,60.99,61.05,60.85,60.98,78198.0,53.9015,53.9545,53.7778,53.8927,78198.0
2022-10-25 13:30:00,60.98,61.14,60.97,61.05,31095.0,53.8927,54.0341,53.8838,53.9545,31095.0
2022-10-25 13:40:00,61.06,61.09,60.99,61.04,50272.5,53.9634,53.9899,53.9015,53.9457,50272.5
2022-10-25 13:50:00,61.05,61.16,61.02,61.05,30700.5,53.9545,54.0518,53.928,53.9545,30700.5
2022-10-25 14:00:00,61.03,61.16,61.02,61.15,35922.0,53.9369,54.0518,53.928,54.0429,35922.0
2022-10-25 14:10:00,61.15,61.27,61.13,61.25,24741.0,54.0429,54.149,54.0252,54.1313,24741.0
2022-10-25 14:20:00,61.25,61.27,61.15,61.16,24130.5,54.1313,54.149,54.0429,54.0518,24130.5
2022-10-25 14:30:00,61.16,61.28,61.11,61.19,34509.0,54.0518,54.1578,54.0076,54.0783,34509.0
2022-10-25 14:40:00,61.19,61.23,61.05,61.07,27337.5,54.0783,54.1136,53.9545,53.9722,27337.5
2022-10-25 14:50:00,61.07,61.11,61.02,61.02,35676.0,53.9722,54.0076,53.928,53.928,35676.0
2022-10-25 15:00:00,61.02,61.02,60.92,60.97,43840.5,53.928,53.928,53.8397,53.8838,43840.5
2022-10-25 15:10:00,60.98,61.01,60.83,60.93,47835.0,53.8927,53.9192,53.7601,53.8485,47835.0
2022-10-25 15:20:00,60.93,61.16,60.91,61.13,32487.0,53.8485,54.0518,53.8308,54.0252,32487.0
2022-10-25 15:30:00,61.13,61.24,61.04,61.04,62040.0,54.0252,54.1225,53.9457,53.9457,62040.0
2022-10-25 15:40:00,61.05,61.07,60.91,60.99,98464.5,53.9545,53.9722,53.8308,53.9015,98464.5
2022-10-25 15:50:00,61.0,61.16,60.91,61.15,396453.0,53.9104,54.0518,53.8308,54.0429,396453.0
2022-10-26 09:30:00,62.15,62.59,61.92,62.25,146691.0,54.9267,55.3156,54.7234,55.0151,146691.0
2022-10-26 09:40:00,62.29,62.34,61.47,61.55,90526.5,55.0504,55.0946,54.3257,54.3964,90526.5
2022-10-26 09:50:00,61.53,61.55,61.22,61.27,56479.5,54.3788,54.3964,54.1048,54.149,56479.5
2022-10-26 10:00:00,61.3,61.69,61.27,61.59,100840.5,54.1755,54.5202,54.149,54.4318,100840.5
2022-10-26 10:10:00,61.65,61.78,61.53,61.73,51625.5,54.4848,54.5997,54.3788,54.5555,51625.5
2022-10-26 10:20:00,61.7,61.89,61.65,61.88,60873.0,54.529,54.6969,54.4848,54.6881,60873.0
2022-10-26 10:30:00,61.89,61.93,61.63,61.73,72094.5,54.6969,54.7323,54.4671,54.5555,72094.5
2022-10-26 10:40:00,61.72,61.81,61.54,61.59,72121.5,54.5467,54.6262,54.3876,54.4318,72121.5
2022-10-26 10:50:00,61.61,61.85,61.61,61.77,44926.5,54.4495,54.6616,54.4495,54.5909,44926.5
2022-10-26 11:00:00,61.78,62.18,61.77,62.15,46053.0,54.5997,54.9532,54.5909,54.9267,46053.0
2022-10-26 11:10:00,62.15,62.29,62.03,62.25,44878.5,54.9267,55.0504,54.8206,55.0151,44878.5
2022-10-26 11:20:00,62.25,62.33,62.15,62.15,46170.0,55.0151,55.0858,54.9267,54.9267,46170.0
2022-10-26 11:30:00,62.15,62.32,62.15,62.21,65503.5,54.9267,55.0769,54.9267,54.9797,65503.5
2022-10-26 11:40:00,62.19,62.34,62.15,62.33,46848.0,54.9621,55.0946,54.9267,55.0858,46848.0
2022-10-26 11:50:00,62.31,62.31,62.06,62.18,62053.5,55.0681,55.0681,54.8472,54.9532,62053.5
2022-10-26 12:00:00,62.19,62.34,62.17,62.31,82767.0,54.9621,55.0946,54.9444,55.0681,82767.0
2022-10-26 12:10:00,62.31,62.46,62.27,62.41,80251.5,55.0681,55.2007,55.0328,55.1565,80251.5
2022-10-26 12:20:00,62.41,62.63,62.35,62.61,38716.5,55.1565,55.3509,55.1035,55.3332,38716.5
2022-10-26 12:30:00,62.59,62.67,62.56,62.59,38422.5,55.3156,55.3863,55.289,55.3156,38422.5
2022-10-26 12:40:00,62.6,62.6,62.35,62.37,119976.0,55.3244,55.3244,55.1035,55.1211,119976.0
2022-10-26 12:50:00,62.37,62.37,62.13,62.19,40047.0,55.1211,55.1211,54.909,54.9621,40047.0
2022-10-26 13:00:00,62.21,62.48,62.11,62.4,81684.0,54.9797,55.2183,54.8913,55.1476,81684.0
2022-10-26 13:10:00,62.38,62.46,62.32,62.4,31143.0,55.13,55.2007,55.0769,55.1476,31143.0
2022-10-26 13:20:00,62.4,62.42,62.3,62.3,27315.0,55.1476,55.1653,55.0593,55.0593,27315.0
2022-10-26 13:30:00,62.29,62.29,62.17,62.23,23961.0,55.0504,55.0504,54.9444,54.9974,23961.0
2022-10-26 13:40:00,62.21,62.31,62.11,62.21,120000.0,54.9797,55.0681,54.8913,54.9797,120000.0
2022-10-26 13:50:00,62.21,62.29,62.19,62.27,34764.0,54.9797,55.0504,54.9621,55.0328,34764.0
2022-10-26 14:00:00,62.27,62.31,62.17,62.21,30732.0,55.0328,55.0681,54.9444,54.9797,30732.0
2022-10-26 14:10:00,62.22,62.28,62.14,62.15,37128.0,54.9886,55.0416,54.9179,54.9267,37128.0
2022-10-26 14:20:00,62.15,62.15,61.98,61.98,25071.0,54.9267,54.9267,54.7765,54.7765,25071.0
2022-10-26 14:30:00,61.96,62.01,61.94,62.01,28332.0,54.7588,54.803,54.7411,54.803,28332.0
2022-10-26 14:40:00,62.0,62.0,61.92,61.99,38712.0,54.7941,54.7941,54.7234,54.7853,38712.0
2022-10-26 14:50:00,61.99,61.99,61.87,61.94,31432.5,54.7853,54.7853,54.6792,54.7411,31432.5
2022-10-26 15:00:00,61.93,61.93,61.77,61.83,36142.5,54.7323,54.7323,54.5909,54.6439,36142.5
2022-10-26 15:10:00,61.83,61.85,61.72,61.81,36502.5,54.6439,54.6616,54.5467,54.6262,36502.5
2022-10-26 15:20:00,61.81,61.86,61.77,61.84,60558.0,54.6262,54.6704,54.5909,54.6527,60558.0
2022-10-26 15:30:00,61.85,61.99,61.85,61.86,99714.0,54.6616,54.7853,54.6616,54.6704,99714.0
2022-10-26 15:40:00,61.86,61.93,61.81,61.85,137329.5,54.6704,54.7323,54.6262,54.6616,137329.5
2022-10-26 15:50:00,61.84,62.0,61.73,61.86,615688.5,54.6527,54.7941,54.5555,54.6704,615688.5
2022-10-27 09:30:00,62.4,62.95,62.4,62.69,74580.0,55.1476,55.6337,55.1476,55.4039,74580.0
2022-10-27 09:40:00,62.75,62.77,62.17,62.17,41521.5,55.457,55.4746,54.9444,54.9444,41521.5
2022-10-27 09:50:00,62.17,62.31,61.89,62.22,75033.0,54.9444,55.0681,54.6969,54.9886,75033.0
2022-10-27 10:00:00,62.23,62.49,62.19,62.29,74671.5,54.9974,55.2272,54.9621,55.0504,74671.5
2022-10-27 10:10:00,62.27,62.66,62.17,62.63,79363.5,55.0328,55.3774,54.9444,55.3509,79363.5
2022-10-27 10:20:00,62.63,62.7,62.52,62.65,31113.0,55.3509,55.4128,55.2537,55.3686,31113.0
2022-10-27 10:30:00,62.63,62.69,62.41,62.52,48006.0,55.3509,55.4039,55.1565,55.2537,48006.0
2022-10-27 10:40:00,62.53,62.57,62.29,62.48,57436.5,55.2625,55.2979,55.0504,55.2183,57436.5
2022-10-27 10:50:00,62.5,62.6,62.38,62.38,25066.5,55.236,55.3244,55.13,55.13,25066.5
2022-10-27 11:00:00,62.33,62.43,62.21,62.27,38416.5,55.0858,55.1742,54.9797,55.0328,38416.5
2022-10-27 11:10:00,62.27,62.35,62.22,62.24,48706.5,55.0328,55.1035,54.9886,55.0062,48706.5
2022-10-27 11:20:00,62.25,62.61,62.25,62.57,37795.5,55.0151,55.3332,55.0151,55.2979,37795.5
2022-10-27 11:30:00,62.57,62.64,62.35,62.43,84495.0,55.2979,55.3597,55.1035,55.1742,84495.0
2022-10-27 11:40:00,62.44,62.5,62.29,62.42,96487.5,55.183,55.236,55.0504,55.1653,96487.5
2022-10-27 11:50:00,62.42,62.62,62.35,62.55,67311.0,55.1653,55.3421,55.1035,55.2802,67311.0
2022-10-27 12:00:00,62.56,62.8,62.55,62.77,41746.5,55.289,55.5012,55.2802,55.4746,41746.5
2022-10-27 12:10:00,62.78,62.95,62.67,62.93,66831.0,55.4835,55.6337,55.3863,55.616,66831.0
2022-10-27 12:20:00,62.91,62.96,62.75,62.77,31840.5,55.5984,55.6426,55.457,55.4746,31840.5
2022-10-27 12:30:00,62.77,63.0,62.77,62.99,28405.5,55.4746,55.6779,55.4746,55.6691,28405.5
2022-10-27 12:40:00,63.0,63.07,62.95,63.01,23188.5,55.6779,55.7398,55.6337,55.6867,23188.5
2022-10-27 12:50:00,63.01,63.13,63.01,63.13,21508.5,55.6867,55.7928,55.6867,55.7928,21508.5
2022-10-27 13:00:00,63.11,63.27,63.05,63.25,27753.0,55.7751,55.9165,55.7221,55.8989,27753.0
2022-10-27 13:10:00,63.23,63.29,63.15,63.24,26283.0,55.8812,55.9342,55.8105,55.89,26283.0
2022-10-27 13:20:00,63.24,63.33,63.17,63.17,18993.0,55.89,55.9696,55.8282,55.8282,18993.0
2022-10-27 13:30:00,63.15,63.17,63.02,63.05,23119.5,55.8105,55.8282,55.6956,55.7221,23119.5
2022-10-27 13:40:00,63.05,63.2,63.05,63.19,64459.5,55.7221,55.8547,55.7221,55.8458,64459.5
2022-10-27 13:50:00,63.15,63.15,63.0,63.01,24454.5,55.8105,55.8105,55.6779,55.6867,24454.5
2022-10-27 14:00:00,63.03,63.05,62.91,62.94,40159.5,55.7044,55.7221,55.5984,55.6249,40159.5
2022-10-27 14:10:00,62.94,62.97,62.91,62.96,39528.0,55.6249,55.6514,55.5984,55.6426,39528.0
2022-10-27 14:20:00,62.96,62.97,62.9,62.91,21885.0,55.6426,55.6514,55.5895,55.5984,21885.0
2022-10-27 14:30:00,62.91,62.95,62.83,62.83,27271.5,55.5984,55.6337,55.5277,55.5277,27271.5
2022-10-27 14:40:00,62.83,62.89,62.73,62.83,42399.0,55.5277,55.5807,55.4393,55.5277,42399.0
2022-10-27 14:50:00,62.83,62.86,62.77,62.81,41851.5,55.5277,55.5542,55.4746,55.51,41851.5
2022-10-27 15:00:00,62.8,62.88,62.68,62.69,32368.5,55.5012,55.5719,55.3951,55.4039,32368.5
2022-10-27 15:10:00,62.68,62.69,62.62,62.67,45084.0,55.3951,55.4039,55.3421,55.3863,45084.0
2022-10-27 15:20:00,62.68,62.77,62.64,62.7,31095.0,55.3951,55.4746,55.3597,55.4128,31095.0
2022-10-27 15:30:00,62.7,62.78,62.62,62.72,38314.5,55.4128,55.4835,55.3421,55.4305,38314.5
2022-10-27 15:40:00,62.72,62.78,62.66,62.73,65892.0,55.4305,55.4835,55.3774,55.4393,65892.0
2022-10-27 15:50:00,62.73,62.76,62.65,62.73,341631.0,55.4393,55.4658,55.3686,55.4393,341631.0
2022-10-28 09:30:00,63.02,63.6,62.75,63.39,99046.5,55.6956,56.2082,55.457,56.0226,99046.5
2022-10-28 09:40:00,63.45,63.73,63.41,63.69,71488.5,56.0756,56.3231,56.0403,56.2877,71488.5
2022-10-28 09:50:00,63.7,63.85,63.51,63.57,47481.0,56.2966,56.4291,56.1286,56.1817,47481.0
2022-10-28 10:00:00,63.57,63.71,63.3,63.33,35139.0,56.1817,56.3054,55.943,55.9696,35139.0
2022-10-28 10:10:00,63.32,63.55,63.21,63.38,52467.0,55.9607,56.164,55.8635,56.0137,52467.0
2022-10-28 10:20:00,63.35,63.55,63.23,63.53,40158.0,55.9872,56.164,55.8812,56.1463,40158.0
2022-10-28 10:30:00,63.54,63.73,63.41,63.47,26796.0,56.1551,56.3231,56.0403,56.0933,26796.0
2022-10-28 10:40:00,63.46,63.57,63.44,63.57,37243.5,56.0844,56.1817,56.0668,56.1817,37243.5
2022-10-28 10:50:00,63.58,63.71,63.58,63.67,29458.5,56.1905,56.3054,56.1905,56.27,29458.5
2022-10-28 11:00:00,63.68,63.76,63.58,63.69,30792.0,56.2789,56.3496,56.1905,56.2877,30792.0
2022-10-28 11:10:00,63.67,63.75,63.61,63.75,29817.0,56.27,56.3407,56.217,56.3407,29817.0
2022-10-28 11:20:00,63.75,63.79,63.69,63.79,16168.5,56.3407,56.3761,56.2877,56.3761,16168.5
2022-10-28 11:30:00,63.8,63.87,63.73,63.8,30645.0,56.3849,56.4468,56.3231,56.3849,30645.0
2022-10-28 11:40:00,63.79,63.91,63.73,63.89,43324.5,56.3761,56.4821,56.3231,56.4645,43324.5
2022-10-28 11:50:00,63.9,63.95,63.87,63.92,41131.5,56.4733,56.5175,56.4468,56.491,41131.5
2022-10-28 12:00:00,63.93,63.93,63.69,63.69,40110.0,56.4998,56.4998,56.2877,56.2877,40110.0
2022-10-28 12:10:00,63.69,63.83,63.66,63.77,69037.5,56.2877,56.4114,56.2612,56.3584,69037.5
2022-10-28 12:20:00,63.75,63.84,63.73,63.77,24157.5,56.3407,56.4203,56.3231,56.3584,24157.5
2022-10-28 12:30:00,63.78,63.87,63.76,63.79,33201.0,56.3673,56.4468,56.3496,56.3761,33201.0
2022-10-28 12:40:00,63.78,63.86,63.75,63.83,19008.0,56.3673,56.438,56.3407,56.4114,19008.0
2022-10-28 12:50:00,63.83,63.9,63.83,63.89,16596.0,56.4114,56.4733,56.4114,56.4645,16596.0
2022-10-28 13:00:00,63.9,63.95,63.9,63.95,19774.5,56.4733,56.5175,56.4733,56.5175,19774.5
2022-10-28 13:10:00,63.95,64.09,63.93,64.03,58533.0,56.5175,56.6412,56.4998,56.5882,58533.0
2022-10-28 13:20:00,64.02,64.03,63.95,64.0,17824.5,56.5794,56.5882,56.5175,56.5617,17824.5
2022-10-28 13:30:00,64.0,64.02,63.96,64.01,24193.5,56.5617,56.5794,56.5263,56.5705,24193.5
2022-10-28 13:40:00,64.01,64.06,64.01,64.03,30696.0,56.5705,56.6147,56.5705,56.5882,30696.0
2022-10-28 13:50:00,64.04,64.07,63.97,63.98,18570.0,56.597,56.6235,56.5352,56.544,18570.0
2022-10-28 14:00:00,63.98,64.03,63.81,63.81,15774.0,56.544,56.5882,56.3938,56.3938,15774.0
2022-10-28 14:10:00,63.81,63.86,63.79,63.82,24574.5,56.3938,56.438,56.3761,56.4026,24574.5
2022-10-28 14:20:00,63.83,63.84,63.73,63.73,18918.0,56.4114,56.4203,56.3231,56.3231,18918.0
2022-10-28 14:30:00,63.75,63.86,63.74,63.85,29169.0,56.3407,56.438,56.3319,56.4291,29169.0
2022-10-28 14:40:00,63.85,64.04,63.84,63.97,39709.5,56.4291,56.597,56.4203,56.5352,39709.5
2022-10-28 14:50:00,64.0,64.13,63.99,64.13,36825.0,56.5617,56.6766,56.5528,56.6766,36825.0
2022-10-28 15:00:00,64.13,64.2,64.11,64.15,38433.0,56.6766,56.7384,56.6589,56.6943,38433.0
2022-10-28 15:10:00,64.17,64.19,64.13,64.17,40891.5,56.7119,56.7296,56.6766,56.7119,40891.5
2022-10-28 15:20:00,64.15,64.28,64.13,64.25,51001.5,56.6943,56.8091,56.6766,56.7826,51001.5
2022-10-28 15:30:00,64.24,64.34,64.22,64.34,65269.5,56.7738,56.8622,56.7561,56.8622,65269.5
2022-10-28 15:40:00,64.34,64.34,64.19,64.19,113583.0,56.8622,56.8622,56.7296,56.7296,113583.0
2022-10-28 15:50:00,64.19,64.31,64.13,64.19,317869.5,56.7296,56.8357,56.6766,56.7296,317869.5
2022-10-31 09:30:00,63.6,63.75,63.53,63.65,75711.0,56.2082,56.3407,56.1463,56.2524,75711.0
2022-10-31 09:40:00,63.69,63.84,63.66,63.66,25203.0,56.2877,56.4203,56.2612,56.2612,25203.0
2022-10-31 09:50:00,63.65,63.92,63.59,63.67,15892.5,56.2524,56.491,56.1993,56.27,15892.5
2022-10-31 10:00:00,63.61,63.8,63.6,63.79,20058.0,56.217,56.3849,56.2082,56.3761,20058.0
2022-10-31 10:10:00,63.75,64.13,63.71,64.09,31968.0,56.3407,56.6766,56.3054,56.6412,31968.0
2022-10-31 10:20:00,64.08,64.13,63.86,63.9,18489.0,56.6324,56.6766,56.438,56.4733,18489.0
2022-10-31 10:30:00,63.9,63.95,63.81,63.81,28216.5,56.4733,56.5175,56.3938,56.3938,28216.5
2022-10-31 10:40:00,63.8,63.82,63.7,63.7,39924.0,56.3849,56.4026,56.2966,56.2966,39924.0
2022-10-31 10:50:00,63.71,63.87,63.69,63.79,22411.5,56.3054,56.4468,56.2877,56.3761,22411.5
2022-10-31 11:00:00,63.8,63.97,63.79,63.92,9273.0,56.3849,56.5352,56.3761,56.491,9273.0
2022-10-31 11:10:00,63.91,63.99,63.87,63.99,10357.5,56.4821,56.5528,56.4468,56.5528,10357.5
2022-10-31 11:20:00,63.99,64.13,63.99,64.11,9087.0,56.5528,56.6766,56.5528,56.6589,9087.0
2022-10-31 11:30:00,64.1,64.17,64.08,64.09,17580.0,56.6501,56.7119,56.6324,56.6412,17580.0
2022-10-31 11:40:00,64.08,64.27,64.08,64.21,11535.0,56.6324,56.8003,56.6324,56.7473,11535.0
2022-10-31 11:50:00,64.19,64.25,63.96,64.09,27706.5,56.7296,56.7826,56.5263,56.6412,27706.5
2022-10-31 12:00:00,64.05,64.08,63.99,64.02,17709.0,56.6059,56.6324,56.5528,56.5794,17709.0
2022-10-31 12:10:00,64.04,64.31,64.03,64.29,13111.5,56.597,56.8357,56.5882,56.818,13111.5
2022-10-31 12:20:00,64.25,64.33,64.04,64.05,74026.5,56.7826,56.8533,56.597,56.6059,74026.5
2022-10-31 12:30:00,64.06,64.15,64.02,64.1,29728.5,56.6147,56.6943,56.5794,56.6501,29728.5
2022-10-31 12:40:00,64.09,64.11,64.04,64.07,14175.0,56.6412,56.6589,56.597,56.6235,14175.0
2022-10-31 12:50:00,64.06,64.13,64.02,64.1,13068.0,56.6147,56.6766,56.5794,56.6501,13068.0
2022-10-31 13:00:00,64.09,64.13,64.02,64.11,15144.0,56.6412,56.6766,56.5794,56.6589,15144.0
2022-10-31 13:10:00,64.1,64.23,64.08,64.21,27306.0,56.6501,56.765,56.6324,56.7473,27306.0
2022-10-31 13:20:00,64.21,64.27,64.18,64.27,15159.0,56.7473,56.8003,56.7208,56.8003,15159.0
2022-10-31 13:30:00,64.28,64.4,64.24,64.39,35503.5,56.8091,56.9152,56.7738,56.9064,35503.5
2022-10-31 13:40:00,64.38,64.38,64.25,64.26,23310.0,56.8975,56.8975,56.7826,56.7915,23310.0
2022-10-31 13:50:00,64.26,64.29,64.19,64.26,61855.5,56.7915,56.818,56.7296,56.7915,61855.5
2022-10-31 14:00:00,64.25,64.34,64.25,64.25,24145.5,56.7826,56.8622,56.7826,56.7826,24145.5
2022-10-31 14:10:00,64.25,64.32,64.19,64.32,19347.0,56.7826,56.8445,56.7296,56.8445,19347.0
2022-10-31 14:20:00,64.31,64.5,64.31,64.49,42948.0,56.8357,57.0036,56.8357,56.9947,42948.0
2022-10-31 14:30:00,64.49,64.51,64.43,64.48,36634.5,56.9947,57.0124,56.9417,56.9859,36634.5
2022-10-31 14:40:00,64.48,64.53,64.47,64.47,25077.0,56.9859,57.0301,56.9771,56.9771,25077.0
2022-10-31 14:50:00,64.48,64.53,64.39,64.44,36670.5,56.9859,57.0301,56.9064,56.9505,36670.5
2022-10-31 15:00:00,64.43,64.44,64.33,64.33,22173.0,56.9417,56.9505,56.8533,56.8533,22173.0
2022-10-31 15:10:00,64.34,64.4,64.32,64.4,39957.0,56.8622,56.9152,56.8445,56.9152,39957.0
2022-10-31 15:20:00,64.39,64.46,64.37,64.45,40992.0,56.9064,56.9682,56.8887,56.9594,40992.0
2022-10-31 15:30:00,64.45,64.52,64.36,64.49,93595.5,56.9594,57.0212,56.8798,56.9947,93595.5
2022-10-31 15:40:00,64.49,64.64,64.47,64.57,56215.5,56.9947,57.1273,56.9771,57.0654,56215.5
2022-10-31 15:50:00,64.57,64.75,64.47,64.57,367363.5,57.0654,57.2245,56.9771,57.0654,367363.5
2022-11-01 09:30:00,64.74,65.0,64.69,64.79,91839.0,57.2157,57.4455,57.1715,57.2599,91839.0
2022-11-01 09:40:00,64.75,65.03,64.59,64.78,34408.5,57.2245,57.472,57.0831,57.251,34408.5
2022-11-01 09:50:00,64.77,64.89,64.62,64.79,43962.0,57.2422,57.3482,57.1096,57.2599,43962.0
2022-11-01 10:00:00,64.82,64.83,64.36,64.37,43431.0,57.2864,57.2952,56.8798,56.8887,43431.0
2022-11-01 10:10:00,64.38,64.51,64.15,64.15,46461.0,56.8975,57.0124,56.6943,56.6943,46461.0
2022-11-01 10:20:00,64.09,64.39,64.07,64.33,34518.0,56.6412,56.9064,56.6235,56.8533,34518.0
2022-11-01 10:30:00,64.35,64.36,64.09,64.09,26445.0,56.871,56.8798,56.6412,56.6412,26445.0
2022-11-01 10:40:00,64.07,64.08,63.81,63.97,31182.0,56.6235,56.6324,56.3938,56.5352,31182.0
2022-11-01 10:50:00,63.94,64.03,63.83,63.86,16540.5,56.5087,56.5882,56.4114,56.438,16540.5
2022-11-01 11:00:00,63.86,63.92,63.75,63.85,63193.5,56.438,56.491,56.3407,56.4291,63193.5
2022-11-01 11:10:00,63.85,63.93,63.79,63.79,23793.0,56.4291,56.4998,56.3761,56.3761,23793.0
2022-11-01 11:20:00,63.8,63.84,63.73,63.81,31108.5,56.3849,56.4203,56.3231,56.3938,31108.5
2022-11-01 11:30:00,63.81,64.05,63.79,63.89,41683.5,56.3938,56.6059,56.3761,56.4645,41683.5
2022-11-01 11:40:00,63.87,64.19,63.85,64.15,12577.5,56.4468,56.7296,56.4291,56.6943,12577.5
2022-11-01 11:50:00,64.18,64.31,64.13,64.31,18436.5,56.7208,56.8357,56.6766,56.8357,18436.5
2022-11-01 12:00:00,64.3,64.64,64.29,64.53,35667.0,56.8268,57.1273,56.818,57.0301,35667.0
2022-11-01 12:10:00,64.53,64.55,64.42,64.43,17338.5,57.0301,57.0478,56.9329,56.9417,17338.5
2022-11-01 12:20:00,64.43,64.53,64.39,64.48,22842.0,56.9417,57.0301,56.9064,56.9859,22842.0
2022-11-01 12:30:00,64.47,64.57,64.46,64.55,20181.0,56.9771,57.0654,56.9682,57.0478,20181.0
2022-11-01 12:40:00,64.56,64.67,64.54,64.65,19614.0,57.0566,57.1538,57.0389,57.1361,19614.0
2022-11-01 12:50:00,64.65,64.66,64.57,64.61,18195.0,57.1361,57.145,57.0654,57.1008,18195.0
2022-11-01 13:00:00,64.63,64.63,64.53,64.55,14128.5,57.1185,57.1185,57.0301,57.0478,14128.5
2022-11-01 13:10:00,64.55,64.64,64.53,64.63,15975.0,57.0478,57.1273,57.0301,57.1185,15975.0
2022-11-01 13:20:00,64.64,64.65,64.57,64.64,13557.0,57.1273,57.1361,57.0654,57.1273,13557.0
2022-11-01 13:30:00,64.64,64.64,64.56,64.59,11595.0,57.1273,57.1273,57.0566,57.0831,11595.0
2022-11-01 13:40:00,64.59,64.61,64.53,64.53,17340.0,57.0831,57.1008,57.0301,57.0301,17340.0
2022-11-01 13:50:00,64.53,64.55,64.46,64.49,13620.0,57.0301,57.0478,56.9682,56.9947,13620.0
2022-11-01 14:00:00,64.53,64.53,64.44,64.51,13815.0,57.0301,57.0301,56.9505,57.0124,13815.0
2022-11-01 14:10:00,64.49,64.49,64.42,64.46,10738.5,56.9947,56.9947,56.9329,56.9682,10738.5
2022-11-01 14:20:00,64.45,64.5,64.42,64.5,14863.5,56.9594,57.0036,56.9329,57.0036,14863.5
2022-11-01 14:30:00,64.5,64.51,64.44,64.47,10408.5,57.0036,57.0124,56.9505,56.9771,10408.5
2022-11-01 14:40:00,64.47,64.49,64.41,64.45,61177.5,56.9771,56.9947,56.924,56.9594,61177.5
2022-11-01 14:50:00,64.45,64.56,64.44,64.56,21802.5,56.9594,57.0566,56.9505,57.0566,21802.5
2022-11-01 15:00:00,64.52,64.57,64.51,64.56,28257.0,57.0212,57.0654,57.0124,57.0566,28257.0
2022-11-01 15:10:00,64.56,64.57,64.44,64.49,22278.0,57.0566,57.0654,56.9505,56.9947,22278.0
2022-11-01 15:20:00,64.5,64.57,64.49,64.53,18126.0,57.0036,57.0654,56.9947,57.0301,18126.0
2022-11-01 15:30:00,64.53,64.61,64.53,64.56,28546.5,57.0301,57.1008,57.0301,57.0566,28546.5
2022-11-01 15:40:00,64.56,64.72,64.55,64.72,45946.5,57.0566,57.198,57.0478,57.198,45946.5
2022-11-01 15:50:00,64.74,64.85,64.63,64.63,235407.0,57.2157,57.3129,57.1185,57.1185,235407.0
2022-11-02 09:30:00,64.31,64.74,64.14,64.43,79936.5,56.8357,57.2157,56.6854,56.9417,79936.5
2022-11-02 09:40:00,64.43,64.48,64.13,64.13,22510.5,56.9417,56.9859,56.6766,56.6766,22510.5
2022-11-02 09:50:00,64.13,64.54,64.13,64.49,35857.5,56.6766,57.0389,56.6766,56.9947,35857.5
2022-11-02 10:00:00,64.49,64.57,64.37,64.57,14820.0,56.9947,57.0654,56.8887,57.0654,14820.0
2022-11-02 10:10:00,64.57,64.67,64.51,64.61,24135.0,57.0654,57.1538,57.0124,57.1008,24135.0
2022-11-02 10:20:00,64.6,64.7,64.54,64.7,18393.0,57.092,57.1803,57.0389,57.1803,18393.0
2022-11-02 10:30:00,64.68,64.7,64.59,64.64,30325.5,57.1627,57.1803,57.0831,57.1273,30325.5
2022-11-02 10:40:00,64.65,64.69,64.52,64.61,56851.5,57.1361,57.1715,57.0212,57.1008,56851.5
2022-11-02 10:50:00,64.61,64.77,64.59,64.72,37827.0,57.1008,57.2422,57.0831,57.198,37827.0
2022-11-02 11:00:00,64.73,64.93,64.72,64.93,20839.5,57.2068,57.3836,57.198,57.3836,20839.5
2022-11-02 11:10:00,64.92,65.06,64.91,65.03,19299.0,57.3748,57.4985,57.3659,57.472,19299.0
2022-11-02 11:20:00,65.02,65.02,64.83,64.93,19942.5,57.4631,57.4631,57.2952,57.3836,19942.5
2022-11-02 11:30:00,64.93,65.07,64.93,64.99,12826.5,57.3836,57.5073,57.3836,57.4366,12826.5
2022-11-02 11:40:00,64.99,65.11,64.98,65.11,16293.0,57.4366,57.5427,57.4278,57.5427,16293.0
2022-11-02 11:50:00,65.1,65.17,65.06,65.06,19296.0,57.5338,57.5957,57.4985,57.4985,19296.0
2022-11-02 12:00:00,65.05,65.05,64.89,64.91,27696.0,57.4897,57.4897,57.3482,57.3659,27696.0
2022-11-02 12:10:00,64.93,64.93,64.77,64.83,10741.5,57.3836,57.3836,57.2422,57.2952,10741.5
2022-11-02 12:20:00,64.83,64.89,64.71,64.89,10768.5,57.2952,57.3482,57.1892,57.3482,10768.5
2022-11-02 12:30:00,64.9,64.91,64.76,64.78,9078.0,57.3571,57.3659,57.2334,57.251,9078.0
2022-11-02 12:40:00,64.79,64.89,64.79,64.85,16633.5,57.2599,57.3482,57.2599,57.3129,16633.5
2022-11-02 12:50:00,64.85,65.02,64.85,65.02,16312.5,57.3129,57.4631,57.3129,57.4631,16312.5
2022-11-02 13:00:00,65.0,65.03,64.93,64.95,12549.0,57.4455,57.472,57.3836,57.4013,12549.0
2022-11-02 13:10:00,64.95,64.99,64.93,64.99,12997.5,57.4013,57.4366,57.3836,57.4366,12997.5
2022-11-02 13:20:00,64.99,64.99,64.93,64.97,12928.5,57.4366,57.4366,57.3836,57.4189,12928.5
2022-11-02 13:30:00,64.96,65.09,64.95,65.09,20157.0,57.4101,57.525,57.4013,57.525,20157.0
2022-11-02 13:40:00,65.08,65.21,65.08,65.21,20701.5,57.5162,57.6311,57.5162,57.6311,20701.5
2022-11-02 13:50:00,65.21,65.25,65.16,65.21,16662.0,57.6311,57.6664,57.5869,57.6311,16662.0
2022-11-02 14:00:00,65.21,65.93,65.02,65.7,123192.0,57.6311,58.2674,57.4631,58.0641,123192.0
2022-11-02 14:10:00,65.68,65.73,65.36,65.55,34930.5,58.0464,58.0906,57.7636,57.9315,34930.5
2022-11-02 14:20:00,65.55,65.67,65.39,65.67,32362.5,57.9315,58.0376,57.7901,58.0376,32362.5
2022-11-02 14:30:00,65.69,65.81,64.81,65.13,64689.0,58.0553,58.1613,57.2775,57.5604,64689.0
2022-11-02 14:40:00,65.17,65.57,65.01,65.08,60538.5,57.5957,57.9492,57.4543,57.5162,60538.5
2022-11-02 14:50:00,65.09,65.16,64.35,64.64,45886.5,57.525,57.5869,56.871,57.1273,45886.5
2022-11-02 15:00:00,64.63,65.04,64.54,65.01,39616.5,57.1185,57.4808,57.0389,57.4543,39616.5
2022-11-02 15:10:00,65.02,65.02,64.38,64.38,57730.5,57.4631,57.4631,56.8975,56.8975,57730.5
2022-11-02 15:20:00,64.36,64.38,63.89,64.01,39049.5,56.8798,56.8975,56.4645,56.5705,39049.5
2022-11-02 15:30:00,64.0,64.05,63.82,64.03,56623.5,56.5617,56.6059,56.4026,56.5882,56623.5
2022-11-02 15:40:00,64.04,64.05,63.86,63.92,67801.5,56.597,56.6059,56.438,56.491,67801.5
2022-11-02 15:50:00,63.94,63.94,63.65,63.77,228295.5,56.5087,56.5087,56.2524,56.3584,228295.5
2022-11-03 09:30:00,63.1,63.26,62.57,63.18,78283.5,55.7663,55.9077,55.2979,55.837,78283.5
2022-11-03 09:40:00,63.21,63.58,63.15,63.31,49570.5,55.8635,56.1905,55.8105,55.9519,49570.5
2022-11-03 09:50:00,63.24,63.25,62.83,62.83,71049.0,55.89,55.8989,55.5277,55.5277,71049.0
2022-11-03 10:00:00,62.87,63.58,62.86,63.31,82941.0,55.563,56.1905,55.5542,55.9519,82941.0
2022-11-03 10:10:00,63.27,63.8,63.23,63.75,111333.0,55.9165,56.3849,55.8812,56.3407,111333.0
2022-11-03 10:20:00,63.75,64.09,63.7,64.04,48504.0,56.3407,56.6412,56.2966,56.597,48504.0
2022-11-03 10:30:00,64.04,64.16,63.85,63.86,44191.5,56.597,56.7031,56.4291,56.438,44191.5
2022-11-03 10:40:00,63.85,64.26,63.81,64.23,25840.5,56.4291,56.7915,56.3938,56.765,25840.5
2022-11-03 10:50:00,64.23,64.41,64.19,64.4,32244.0,56.765,56.924,56.7296,56.9152,32244.0
2022-11-03 11:00:00,64.41,64.41,64.21,64.33,22506.0,56.924,56.924,56.7473,56.8533,22506.0
2022-11-03 11:10:00,64.34,64.47,64.33,64.47,35164.5,56.8622,56.9771,56.8533,56.9771,35164.5
2022-11-03 11:20:00,64.47,64.59,64.39,64.53,29611.5,56.9771,57.0831,56.9064,57.0301,29611.5
2022-11-03 11:30:00,64.5,64.63,64.37,64.63,22836.0,57.0036,57.1185,56.8887,57.1185,22836.0
2022-11-03 11:40:00,64.62,64.75,64.53,64.69,41626.5,57.1096,57.2245,57.0301,57.1715,41626.5
2022-11-03 11:50:00,64.69,64.77,64.63,64.71,25611.0,57.1715,57.2422,57.1185,57.1892,25611.0
2022-11-03 12:00:00,64.71,64.85,64.66,64.82,19123.5,57.1892,57.3129,57.145,57.2864,19123.5
2022-11-03 12:10:00,64.83,65.09,64.83,65.09,18534.0,57.2952,57.525,57.2952,57.525,18534.0
2022-11-03 12:20:00,65.09,65.13,64.82,64.89,29503.5,57.525,57.5604,57.2864,57.3482,29503.5
2022-11-03 12:30:00,64.9,64.94,64.7,64.76,36562.5,57.3571,57.3924,57.1803,57.2334,36562.5
2022-11-03 12:40:00,64.77,65.01,64.75,64.99,13963.5,57.2422,57.4543,57.2245,57.4366,13963.5
2022-11-03 12:50:00,65.01,65.16,64.97,65.07,34675.5,57.4543,57.5869,57.4189,57.5073,34675.5
2022-11-03 13:00:00,65.05,65.19,65.04,65.19,24091.5,57.4897,57.6134,57.4808,57.6134,24091.5
2022-11-03 13:10:00,65.17,65.27,65.15,65.16,28753.5,57.5957,57.6841,57.578,57.5869,28753.5
2022-11-03 13:20:00,65.18,65.19,64.99,65.07,22534.5,57.6045,57.6134,57.4366,57.5073,22534.5
2022-11-03 13:30:00,65.08,65.23,65.07,65.21,29976.0,57.5162,57.6487,57.5073,57.6311,29976.0
2022-11-03 13:40:00,65.2,65.23,64.98,64.99,35985.0,57.6222,57.6487,57.4278,57.4366,35985.0
2022-11-03 13:50:00,64.99,65.03,64.91,64.93,23524.5,57.4366,57.472,57.3659,57.3836,23524.5
2022-11-03 14:00:00,64.93,64.99,64.85,64.95,21624.0,57.3836,57.4366,57.3129,57.4013,21624.0
2022-11-03 14:10:00,64.95,64.96,64.84,64.94,23044.5,57.4013,57.4101,57.3041,57.3924,23044.5
2022-11-03 14:20:00,64.96,65.05,64.93,65.04,21466.5,57.4101,57.4897,57.3836,57.4808,21466.5
2022-11-03 14:30:00,65.03,65.17,65.03,65.09,28374.0,57.472,57.5957,57.472,57.525,28374.0
2022-11-03 14:40:00,65.11,65.15,65.03,65.12,36528.0,57.5427,57.578,57.472,57.5515,36528.0
2022-11-03 14:50:00,65.11,65.24,65.1,65.22,32938.5,57.5427,57.6576,57.5338,57.6399,32938.5
2022-11-03 15:00:00,65.23,65.27,65.05,65.06,55951.5,57.6487,57.6841,57.4897,57.4985,55951.5
2022-11-03 15:10:00,65.06,65.07,64.98,65.01,36805.5,57.4985,57.5073,57.4278,57.4543,36805.5
2022-11-03 15:20:00,65.03,65.05,64.93,64.95,27642.0,57.472,57.4897,57.3836,57.4013,27642.0
2022-11-03 15:30:00,64.95,65.02,64.9,64.95,46000.5,57.4013,57.4631,57.3571,57.4013,46000.5
2022-11-03 15:40:00,64.96,64.97,64.89,64.96,76830.0,57.4101,57.4189,57.3482,57.4101,76830.0
2022-11-03 15:50:00,64.97,64.97,64.65,64.68,309751.5,57.4189,57.4189,57.1361,57.1627,309751.5
2022-11-04 09:30:00,65.51,66.27,65.47,66.06,90147.0,57.8962,58.5679,57.8608,58.3823,90147.0
2022-11-04 09:40:00,65.99,66.02,65.57,65.63,40536.0,58.3204,58.3469,57.9492,58.0022,40536.0
2022-11-04 09:50:00,65.61,66.05,65.55,65.87,42348.0,57.9846,58.3734,57.9315,58.2143,42348.0
2022-11-04 10:00:00,65.88,66.07,65.8,66.03,40440.0,58.2232,58.3911,58.1525,58.3558,40440.0
2022-11-04 10:10:00,66.07,66.21,65.91,65.95,33937.5,58.3911,58.5148,58.2497,58.285,33937.5
2022-11-04 10:20:00,65.97,66.23,65.86,66.15,96211.5,58.3027,58.5325,58.2055,58.4618,96211.5
2022-11-04 10:30:00,66.15,66.27,66.05,66.17,215544.0,58.4618,58.5679,58.3734,58.4795,215544.0
2022-11-04 10:40:00,66.17,66.28,65.98,66.05,56839.5,58.4795,58.5767,58.3116,58.3734,56839.5
2022-11-04 10:50:00,66.05,66.1,65.95,66.01,39249.0,58.3734,58.4176,58.285,58.3381,39249.0
2022-11-04 11:00:00,66.03,66.23,66.03,66.15,44995.5,58.3558,58.5325,58.3558,58.4618,44995.5
2022-11-04 11:10:00,66.17,66.43,66.11,66.29,34608.0,58.4795,58.7093,58.4265,58.5855,34608.0
2022-11-04 11:20:00,66.28,66.43,66.06,66.1,37309.5,58.5767,58.7093,58.3823,58.4176,37309.5
2022-11-04 11:30:00,66.11,66.21,66.03,66.03,28809.0,58.4265,58.5148,58.3558,58.3558,28809.0
2022-11-04 11:40:00,66.04,66.04,65.89,65.92,38124.0,58.3646,58.3646,58.232,58.2585,38124.0
2022-11-04 11:50:00,65.92,65.92,65.59,65.61,26350.5,58.2585,58.2585,57.9669,57.9846,26350.5
2022-11-04 12:00:00,65.64,65.75,65.52,65.75,32548.5,58.0111,58.1083,57.905,58.1083,32548.5
2022-11-04 12:10:00,65.74,65.85,65.63,65.85,19984.5,58.0995,58.1967,58.0022,58.1967,19984.5
2022-11-04 12:20:00,65.84,65.91,65.76,65.89,15334.5,58.1878,58.2497,58.1171,58.232,15334.5
2022-11-04 12:30:00,65.89,65.89,65.72,65.73,34470.0,58.232,58.232,58.0818,58.0906,34470.0
2022-11-04 12:40:00,65.71,65.81,65.64,65.8,22323.0,58.0729,58.1613,58.0111,58.1525,22323.0
2022-11-04 12:50:00,65.81,65.99,65.81,65.97,27606.0,58.1613,58.3204,58.1613,58.3027,27606.0
2022-11-04 13:00:00,65.95,66.13,65.84,65.84,28321.5,58.285,58.4441,58.1878,58.1878,28321.5
2022-11-04 13:10:00,65.88,66.11,65.88,66.09,25474.5,58.2232,58.4265,58.2232,58.4088,25474.5
2022-11-04 13:20:00,66.1,66.17,66.04,66.04,75433.5,58.4176,58.4795,58.3646,58.3646,75433.5
2022-11-04 13:30:00,66.06,66.12,65.95,66.06,52569.0,58.3823,58.4353,58.285,58.3823,52569.0
2022-11-04 13:40:00,66.04,66.05,65.95,66.03,27291.0,58.3646,58.3734,58.285,58.3558,27291.0
2022-11-04 13:50:00,66.01,66.09,65.95,65.96,72241.5,58.3381,58.4088,58.285,58.2939,72241.5
2022-11-04 14:00:00,65.96,65.99,65.67,65.75,139479.0,58.2939,58.3204,58.0376,58.1083,139479.0
2022-11-04 14:10:00,65.76,65.97,65.75,65.96,21670.5,58.1171,58.3027,58.1083,58.2939,21670.5
2022-11-04 14:20:00,65.97,66.01,65.89,65.97,33195.0,58.3027,58.3381,58.232,58.3027,33195.0
2022-11-04 14:30:00,65.97,66.05,65.89,66.01,45496.5,58.3027,58.3734,58.232,58.3381,45496.5
2022-11-04 14:40:00,66.01,66.15,66.0,66.05,29644.5,58.3381,58.4618,58.3292,58.3734,29644.5
2022-11-04 14:50:00,66.05,66.11,66.0,66.07,29157.0,58.3734,58.4265,58.3292,58.3911,29157.0
2022-11-04 15:00:00,66.05,66.14,66.05,66.11,37216.5,58.3734,58.453,58.3734,58.4265,37216.5
2022-11-04 15:10:00,66.13,66.15,66.05,66.07,26431.5,58.4441,58.4618,58.3734,58.3911,26431.5
2022-11-04 15:20:00,66.05,66.06,65.92,66.0,41763.0,58.3734,58.3823,58.2585,58.3292,41763.0
2022-11-04 15:30:00,65.99,66.08,65.93,66.02,87672.0,58.3204,58.3999,58.2674,58.3469,87672.0
2022-11-04 15:40:00,66.01,66.08,65.94,65.94,143554.5,58.3381,58.3999,58.2762,58.2762,143554.5
2022-11-04 15:50:00,65.97,66.11,65.84,66.08,208822.5,58.3027,58.4265,58.1878,58.3999,208822.5
2022-11-07 09:30:00,66.38,66.59,66.22,66.27,67210.5,58.6651,58.8507,58.5237,58.5679,67210.5
2022-11-07 09:40:00,66.3,66.55,66.3,66.41,46239.0,58.5944,58.8153,58.5944,58.6916,46239.0
2022-11-07 09:50:00,66.41,66.43,65.85,65.86,40426.5,58.6916,58.7093,58.1967,58.2055,40426.5
2022-11-07 10:00:00,65.86,66.12,65.82,66.05,40014.0,58.2055,58.4353,58.1702,58.3734,40014.0
2022-11-07 10:10:00,66.04,66.26,66.01,66.26,41383.5,58.3646,58.559,58.3381,58.559,41383.5
2022-11-07 10:20:00,66.26,66.26,66.13,66.24,31290.0,58.559,58.559,58.4441,58.5413,31290.0
2022-11-07 10:30:00,66.25,66.33,66.12,66.17,20478.0,58.5502,58.6209,58.4353,58.4795,20478.0
2022-11-07 10:40:00,66.19,66.3,66.15,66.24,21324.0,58.4972,58.5944,58.4618,58.5413,21324.0
2022-11-07 10:50:00,66.23,66.31,66.15,66.26,25747.5,58.5325,58.6032,58.4618,58.559,25747.5
2022-11-07 11:00:00,66.25,66.25,66.0,66.02,38541.0,58.5502,58.5502,58.3292,58.3469,38541.0
2022-11-07 11:10:00,66.03,66.05,65.93,65.96,72030.0,58.3558,58.3734,58.2674,58.2939,72030.0
2022-11-07 11:20:00,65.93,65.94,65.75,65.89,54165.0,58.2674,58.2762,58.1083,58.232,54165.0
2022-11-07 11:30:00,65.89,66.02,65.87,66.01,18933.0,58.232,58.3469,58.2143,58.3381,18933.0
2022-11-07 11:40:00,66.01,66.02,65.85,65.86,26842.5,58.3381,58.3469,58.1967,58.2055,26842.5
2022-11-07 11:50:00,65.87,65.87,65.74,65.75,23442.0,58.2143,58.2143,58.0995,58.1083,23442.0
2022-11-07 12:00:00,65.74,65.85,65.69,65.82,20676.0,58.0995,58.1967,58.0553,58.1702,20676.0
2022-11-07 12:10:00,65.82,65.88,65.76,65.77,76879.5,58.1702,58.2232,58.1171,58.126,76879.5
2022-11-07 12:20:00,65.77,65.86,65.75,65.84,18303.0,58.126,58.2055,58.1083,58.1878,18303.0
2022-11-07 12:30:00,65.83,65.87,65.77,65.78,18253.5,58.179,58.2143,58.126,58.1348,18253.5
2022-11-07 12:40:00,65.79,65.82,65.72,65.77,23713.5,58.1436,58.1702,58.0818,58.126,23713.5
2022-11-07 12:50:00,65.75,65.75,65.67,65.75,15661.5,58.1083,58.1083,58.0376,58.1083,15661.5
2022-11-07 13:00:00,65.77,65.83,65.76,65.82,10032.0,58.126,58.179,58.1171,58.1702,10032.0
2022-11-07 13:10:00,65.81,65.87,65.79,65.82,21351.0,58.1613,58.2143,58.1436,58.1702,21351.0
2022-11-07 13:20:00,65.83,66.0,65.82,65.99,18661.5,58.179,58.3292,58.1702,58.3204,18661.5
2022-11-07 13:30:00,65.98,65.99,65.93,65.95,9982.5,58.3116,58.3204,58.2674,58.285,9982.5
2022-11-07 13:40:00,65.97,66.0,65.87,65.97,45508.5,58.3027,58.3292,58.2143,58.3027,45508.5
2022-11-07 13:50:00,65.97,66.0,65.93,66.0,19789.5,58.3027,58.3292,58.2674,58.3292,19789.5
2022-11-07 14:00:00,66.0,66.04,65.88,65.92,51318.0,58.3292,58.3646,58.2232,58.2585,51318.0
2022-11-07 14:10:00,65.93,66.03,65.93,65.98,23203.5,58.2674,58.3558,58.2674,58.3116,23203.5
2022-11-07 14:20:00,65.97,66.03,65.93,65.99,48955.5,58.3027,58.3558,58.2674,58.3204,48955.5
2022-11-07 14:30:00,65.99,66.06,65.91,65.95,62655.0,58.3204,58.3823,58.2497,58.285,62655.0
2022-11-07 14:40:00,65.95,65.97,65.92,65.93,50905.5,58.285,58.3027,58.2585,58.2674,50905.5
2022-11-07 14:50:00,65.93,65.95,65.85,65.85,23379.0,58.2674,58.285,58.1967,58.1967,23379.0
2022-11-07 15:00:00,65.84,65.95,65.84,65.95,25606.5,58.1878,58.285,58.1878,58.285,25606.5
2022-11-07 15:10:00,65.94,66.11,65.93,66.1,22375.5,58.2762,58.4265,58.2674,58.4176,22375.5
2022-11-07 15:20:00,66.09,66.21,66.09,66.17,27081.0,58.4088,58.5148,58.4088,58.4795,27081.0
2022-11-07 15:30:00,66.17,66.26,66.13,66.13,55912.5,58.4795,58.559,58.4441,58.4441,55912.5
2022-11-07 15:40:00,66.13,66.24,66.11,66.24,78123.0,58.4441,58.5413,58.4265,58.5413,78123.0
2022-11-07 15:50:00,66.27,66.33,66.05,66.09,304434.0,58.5679,58.6209,58.3734,58.4088,304434.0
2022-11-08 09:30:00,66.21,66.56,66.17,66.18,43630.5,58.5148,58.8242,58.4795,58.4883,43630.5
2022-11-08 09:40:00,66.27,66.46,66.23,66.43,28878.0,58.5679,58.7358,58.5325,58.7093,28878.0
2022-11-08 09:50:00,66.41,66.56,66.41,66.46,41133.0,58.6916,58.8242,58.6916,58.7358,41133.0
2022-11-08 10:00:00,66.45,66.78,66.43,66.67,130120.5,58.7269,59.0186,58.7093,58.9214,130120.5
2022-11-08 10:10:00,66.68,66.97,66.63,66.93,27436.5,58.9302,59.1865,58.886,59.1512,27436.5
2022-11-08 10:20:00,66.91,66.91,66.71,66.85,76200.0,59.1335,59.1335,58.9567,59.0804,76200.0
2022-11-08 10:30:00,66.91,67.08,66.84,67.05,74025.0,59.1335,59.2837,59.0716,59.2572,74025.0
2022-11-08 10:40:00,67.07,67.19,67.07,67.17,52384.5,59.2749,59.3809,59.2749,59.3633,52384.5
2022-11-08 10:50:00,67.19,67.19,67.03,67.15,20997.0,59.3809,59.3809,59.2395,59.3456,20997.0
2022-11-08 11:00:00,67.14,67.15,67.07,67.1,20077.5,59.3367,59.3456,59.2749,59.3014,20077.5
2022-11-08 11:10:00,67.11,67.2,67.1,67.11,24976.5,59.3102,59.3898,59.3014,59.3102,24976.5
2022-11-08 11:20:00,67.12,67.21,67.08,67.09,25699.5,59.3191,59.3986,59.2837,59.2926,25699.5
2022-11-08 11:30:00,67.07,67.38,67.06,67.34,178164.0,59.2749,59.5488,59.266,59.5135,178164.0
2022-11-08 11:40:00,67.33,67.36,67.23,67.23,25054.5,59.5047,59.5312,59.4163,59.4163,25054.5
2022-11-08 11:50:00,67.23,67.26,67.13,67.21,25011.0,59.4163,59.4428,59.3279,59.3986,25011.0
2022-11-08 12:00:00,67.23,67.23,67.06,67.11,25456.5,59.4163,59.4163,59.266,59.3102,25456.5
2022-11-08 12:10:00,67.12,67.17,67.0,67.06,25417.5,59.3191,59.3633,59.213,59.266,25417.5
2022-11-08 12:20:00,67.05,67.12,67.05,67.08,23766.0,59.2572,59.3191,59.2572,59.2837,23766.0
2022-11-08 12:30:00,67.07,67.09,66.97,67.0,37476.0,59.2749,59.2926,59.1865,59.213,37476.0
2022-11-08 12:40:00,67.01,67.13,66.99,67.11,41122.5,59.2219,59.3279,59.2042,59.3102,41122.5
2022-11-08 12:50:00,67.11,67.15,67.07,67.11,30187.5,59.3102,59.3456,59.2749,59.3102,30187.5
2022-11-08 13:00:00,67.11,67.21,67.07,67.19,39000.0,59.3102,59.3986,59.2749,59.3809,39000.0
2022-11-08 13:10:00,67.21,67.22,67.1,67.11,25717.5,59.3986,59.4074,59.3014,59.3102,25717.5
2022-11-08 13:20:00,67.09,67.1,66.66,66.71,36426.0,59.2926,59.3014,58.9125,58.9567,36426.0
2022-11-08 13:30:00,66.69,66.76,66.57,66.76,17454.0,58.939,59.0009,58.833,59.0009,17454.0
2022-11-08 13:40:00,66.73,66.89,66.72,66.8,31624.5,58.9744,59.1158,58.9656,59.0363,31624.5
2022-11-08 13:50:00,66.81,66.88,66.6,66.61,30576.0,59.0451,59.107,58.8595,58.8683,30576.0
2022-11-08 14:00:00,66.61,66.69,66.33,66.41,67455.0,58.8683,58.939,58.6209,58.6916,67455.0
2022-11-08 14:10:00,66.41,66.6,66.39,66.49,22267.5,58.6916,58.8595,58.6739,58.7623,22267.5
2022-11-08 14:20:00,66.48,66.49,66.01,66.01,25045.5,58.7535,58.7623,58.3381,58.3381,25045.5
2022-11-08 14:30:00,66.01,66.4,65.97,66.39,26406.0,58.3381,58.6827,58.3027,58.6739,26406.0
2022-11-08 14:40:00,66.39,66.65,66.39,66.64,25137.0,58.6739,58.9037,58.6739,58.8949,25137.0
2022-11-08 14:50:00,66.63,66.72,66.62,66.67,22414.5,58.886,58.9656,58.8772,58.9214,22414.5
2022-11-08 15:00:00,66.65,66.84,66.63,66.77,25629.0,58.9037,59.0716,58.886,59.0097,25629.0
2022-11-08 15:10:00,66.77,66.93,66.76,66.93,25471.5,59.0097,59.1512,59.0009,59.1512,25471.5
2022-11-08 15:20:00,66.95,67.0,66.86,66.99,35226.0,59.1688,59.213,59.0893,59.2042,35226.0
2022-11-08 15:30:00,66.99,67.13,66.99,67.05,49278.0,59.2042,59.3279,59.2042,59.2572,49278.0
2022-11-08 15:40:00,67.05,67.11,66.99,67.04,69874.5,59.2572,59.3102,59.2042,59.2484,69874.5
2022-11-08 15:50:00,67.05,67.11,66.95,67.01,337111.5,59.2572,59.3102,59.1688,59.2219,337111.5
2022-11-09 09:30:00,66.46,66.73,66.25,66.43,60172.5,58.7358,58.9744,58.5502,58.7093,60172.5
2022-11-09 09:40:00,66.43,66.97,66.43,66.87,33691.5,58.7093,59.1865,58.7093,59.0981,33691.5
2022-11-09 09:50:00,66.87,66.94,66.73,66.82,23427.0,59.0981,59.16,58.9744,59.0539,23427.0
2022-11-09 10:00:00,66.83,67.33,66.83,67.29,67569.0,59.0628,59.5047,59.0628,59.4693,67569.0
2022-11-09 10:10:00,67.26,67.38,67.15,67.24,77733.0,59.4428,59.5488,59.3456,59.4251,77733.0
2022-11-09 10:20:00,67.26,67.33,67.15,67.21,49558.5,59.4428,59.5047,59.3456,59.3986,49558.5
2022-11-09 10:30:00,67.18,67.29,67.04,67.17,41604.0,59.3721,59.4693,59.2484,59.3633,41604.0
2022-11-09 10:40:00,67.19,67.41,67.13,67.4,23482.5,59.3809,59.5754,59.3279,59.5665,23482.5
2022-11-09 10:50:00,67.39,67.41,67.21,67.32,26406.0,59.5577,59.5754,59.3986,59.4958,26406.0
2022-11-09 11:00:00,67.31,67.5,67.31,67.45,21414.0,59.487,59.6549,59.487,59.6107,21414.0
2022-11-09 11:10:00,67.45,67.53,67.42,67.51,14247.0,59.6107,59.6814,59.5842,59.6637,14247.0
2022-11-09 11:20:00,67.53,67.55,67.4,67.49,28338.0,59.6814,59.6991,59.5665,59.6461,28338.0
2022-11-09 11:30:00,67.47,67.53,67.43,67.51,22920.0,59.6284,59.6814,59.593,59.6637,22920.0
2022-11-09 11:40:00,67.52,67.67,67.52,67.65,33355.5,59.6726,59.8051,59.6726,59.7875,33355.5
2022-11-09 11:50:00,67.64,67.67,67.55,67.55,25026.0,59.7786,59.8051,59.6991,59.6991,25026.0
2022-11-09 12:00:00,67.57,67.6,67.45,67.51,32149.5,59.7168,59.7433,59.6107,59.6637,32149.5
2022-11-09 12:10:00,67.53,67.61,67.45,67.6,22243.5,59.6814,59.7521,59.6107,59.7433,22243.5
2022-11-09 12:20:00,67.61,67.64,67.47,67.48,29290.5,59.7521,59.7786,59.6284,59.6372,29290.5
2022-11-09 12:30:00,67.48,67.59,67.44,67.47,35689.5,59.6372,59.7344,59.6019,59.6284,35689.5
2022-11-09 12:40:00,67.49,67.49,67.39,67.43,35653.5,59.6461,59.6461,59.5577,59.593,35653.5
2022-11-09 12:50:00,67.43,67.43,67.36,67.42,26779.5,59.593,59.593,59.5312,59.5842,26779.5
2022-11-09 13:00:00,67.41,67.41,67.15,67.19,77655.0,59.5754,59.5754,59.3456,59.3809,77655.0
2022-11-09 13:10:00,67.19,67.33,67.09,67.25,35536.5,59.3809,59.5047,59.2926,59.434,35536.5
2022-11-09 13:20:00,67.24,67.27,67.16,67.17,35101.5,59.4251,59.4516,59.3544,59.3633,35101.5
2022-11-09 13:30:00,67.16,67.16,67.02,67.05,16765.5,59.3544,59.3544,59.2307,59.2572,16765.5
2022-11-09 13:40:00,67.03,67.11,67.0,67.08,25258.5,59.2395,59.3102,59.213,59.2837,25258.5
2022-11-09 13:50:00,67.08,67.09,66.91,66.99,54268.5,59.2837,59.2926,59.1335,59.2042,54268.5
2022-11-09 14:00:00,66.97,66.98,66.77,66.95,60441.0,59.1865,59.1953,59.0097,59.1688,60441.0
2022-11-09 14:10:00,66.94,66.95,66.85,66.89,30157.5,59.16,59.1688,59.0804,59.1158,30157.5
2022-11-09 14:20:00,66.89,66.89,66.74,66.76,25992.0,59.1158,59.1158,58.9832,59.0009,25992.0
2022-11-09 14:30:00,66.74,66.75,66.47,66.52,54001.5,58.9832,58.9921,58.7446,58.7888,54001.5
2022-11-09 14:40:00,66.52,66.61,66.43,66.44,41149.5,58.7888,58.8683,58.7093,58.7181,41149.5
2022-11-09 14:50:00,66.45,66.46,66.37,66.45,21337.5,58.7269,58.7358,58.6562,58.7269,21337.5
2022-11-09 15:00:00,66.43,66.64,66.39,66.62,33342.0,58.7093,58.8949,58.6739,58.8772,33342.0
2022-11-09 15:10:00,66.61,66.64,66.51,66.64,102757.5,58.8683,58.8949,58.78,58.8949,102757.5
2022-11-09 15:20:00,66.63,66.63,66.52,66.61,33673.5,58.886,58.886,58.7888,58.8683,33673.5
2022-11-09 15:30:00,66.61,66.69,66.53,66.61,49075.5,58.8683,58.939,58.7976,58.8683,49075.5
2022-11-09 15:40:00,66.61,66.65,66.44,66.44,73354.5,58.8683,58.9037,58.7181,58.7181,73354.5
2022-11-09 15:50:00,66.47,66.65,66.44,66.49,300499.5,58.7446,58.9037,58.7181,58.7623,300499.5
2022-11-10 09:30:00,68.23,68.55,67.55,67.83,108904.5,60.3001,60.5829,59.6991,59.9465,108904.5
2022-11-10 09:40:00,67.85,68.08,67.69,67.77,52006.5,59.9642,60.1675,59.8228,59.8935,52006.5
2022-11-10 09:50:00,67.83,67.85,67.49,67.77,46306.5,59.9465,59.9642,59.6461,59.8935,46306.5
2022-11-10 10:00:00,67.79,67.84,67.53,67.59,84252.0,59.9112,59.9554,59.6814,59.7344,84252.0
2022-11-10 10:10:00,67.55,67.55,66.89,67.15,103434.0,59.6991,59.6991,59.1158,59.3456,103434.0
2022-11-10 10:20:00,67.15,67.43,67.08,67.38,80518.5,59.3456,59.593,59.2837,59.5488,80518.5
2022-11-10 10:30:00,67.36,67.41,67.23,67.27,73462.5,59.5312,59.5754,59.4163,59.4516,73462.5
2022-11-10 10:40:00,67.24,67.51,67.18,67.49,40492.5,59.4251,59.6637,59.3721,59.6461,40492.5
2022-11-10 10:50:00,67.52,67.78,67.47,67.71,28602.0,59.6726,59.9024,59.6284,59.8405,28602.0
2022-11-10 11:00:00,67.73,67.74,67.62,67.62,33324.0,59.8582,59.867,59.761,59.761,33324.0
2022-11-10 11:10:00,67.61,67.67,67.47,67.59,28036.5,59.7521,59.8051,59.6284,59.7344,28036.5
2022-11-10 11:20:00,67.61,67.68,67.58,67.65,40890.0,59.7521,59.814,59.7256,59.7875,40890.0
2022-11-10 11:30:00,67.64,67.73,67.57,67.61,51270.0,59.7786,59.8582,59.7168,59.7521,51270.0
2022-11-10 11:40:00,67.64,67.67,67.57,67.58,28413.0,59.7786,59.8051,59.7168,59.7256,28413.0
2022-11-10 11:50:00,67.56,67.67,67.54,67.54,26400.0,59.7079,59.8051,59.6903,59.6903,26400.0
2022-11-10 12:00:00,67.55,67.55,67.32,67.35,39474.0,59.6991,59.6991,59.4958,59.5223,39474.0
2022-11-10 12:10:00,67.34,67.37,67.27,67.35,29127.0,59.5135,59.54,59.4516,59.5223,29127.0
2022-11-10 12:20:00,67.35,67.35,67.15,67.15,21606.0,59.5223,59.5223,59.3456,59.3456,21606.0
2022-11-10 12:30:00,67.15,67.23,67.07,67.21,18199.5,59.3456,59.4163,59.2749,59.3986,18199.5
2022-11-10 12:40:00,67.22,67.31,67.22,67.29,25008.0,59.4074,59.487,59.4074,59.4693,25008.0
2022-11-10 12:50:00,67.29,67.36,67.27,67.33,17086.5,59.4693,59.5312,59.4516,59.5047,17086.5
2022-11-10 13:00:00,67.33,67.4,67.31,67.34,42606.0,59.5047,59.5665,59.487,59.5135,42606.0
2022-11-10 13:10:00,67.34,67.36,67.27,67.27,121462.5,59.5135,59.5312,59.4516,59.4516,121462.5
2022-11-10 13:20:00,67.3,67.31,67.09,67.25,28876.5,59.4781,59.487,59.2926,59.434,28876.5
2022-11-10 13:30:00,67.27,67.31,67.23,67.3,18225.0,59.4516,59.487,59.4163,59.4781,18225.0
2022-11-10 13:40:00,67.29,67.36,67.28,67.3,86532.0,59.4693,59.5312,59.4605,59.4781,86532.0
2022-11-10 13:50:00,67.3,67.35,67.26,67.33,41665.5,59.4781,59.5223,59.4428,59.5047,41665.5
2022-11-10 14:00:00,67.32,67.42,67.31,67.41,61218.0,59.4958,59.5842,59.487,59.5754,61218.0
2022-11-10 14:10:00,67.42,67.55,67.42,67.53,23365.5,59.5842,59.6991,59.5842,59.6814,23365.5
2022-11-10 14:20:00,67.51,67.56,67.45,67.53,26325.0,59.6637,59.7079,59.6107,59.6814,26325.0
2022-11-10 14:30:00,67.53,67.59,67.51,67.59,22183.5,59.6814,59.7344,59.6637,59.7344,22183.5
2022-11-10 14:40:00,67.6,67.65,67.57,67.63,33444.0,59.7433,59.7875,59.7168,59.7698,33444.0
2022-11-10 14:50:00,67.63,67.76,67.63,67.75,23115.0,59.7698,59.8847,59.7698,59.8758,23115.0
2022-11-10 15:00:00,67.75,67.83,67.72,67.83,30229.5,59.8758,59.9465,59.8493,59.9465,30229.5
2022-11-10 15:10:00,67.83,67.87,67.74,67.74,62761.5,59.9465,59.9819,59.867,59.867,62761.5
2022-11-10 15:20:00,67.75,67.81,67.72,67.79,71026.5,59.8758,59.9289,59.8493,59.9112,71026.5
2022-11-10 15:30:00,67.79,67.8,67.7,67.73,79075.5,59.9112,59.92,59.8317,59.8582,79075.5
2022-11-10 15:40:00,67.74,67.91,67.73,67.9,132375.0,59.867,60.0173,59.8582,60.0084,132375.0
2022-11-10 15:50:00,67.91,68.14,67.87,67.91,471280.5,60.0173,60.2205,59.9819,60.0173,471280.5
2022-11-11 09:30:00,67.94,68.23,67.84,67.84,135727.5,60.0438,60.3001,59.9554,59.9554,135727.5
2022-11-11 09:40:00,67.84,67.99,67.69,67.88,35460.0,59.9554,60.088,59.8228,59.9907,35460.0
2022-11-11 09:50:00,67.9,68.17,67.82,68.02,68523.0,60.0084,60.247,59.9377,60.1145,68523.0
2022-11-11 10:00:00,68.01,68.44,67.76,68.27,183345.0,60.1056,60.4857,59.8847,60.3354,183345.0
2022-11-11 10:10:00,68.22,68.51,68.19,68.5,18061.5,60.2912,60.5475,60.2647,60.5387,18061.5
2022-11-11 10:20:00,68.5,68.59,68.33,68.4,46650.0,60.5387,60.6182,60.3884,60.4503,46650.0
2022-11-11 10:30:00,68.43,68.47,68.2,68.31,34051.5,60.4768,60.5122,60.2735,60.3708,34051.5
2022-11-11 10:40:00,68.3,68.44,68.26,68.29,29479.5,60.3619,60.4857,60.3266,60.3531,29479.5
2022-11-11 10:50:00,68.27,68.34,68.05,68.05,21912.0,60.3354,60.3973,60.141,60.141,21912.0
2022-11-11 11:00:00,68.1,68.27,68.0,68.01,15937.5,60.1852,60.3354,60.0968,60.1056,15937.5
2022-11-11 11:10:00,68.02,68.06,67.81,68.03,65889.0,60.1145,60.1498,59.9289,60.1233,65889.0
2022-11-11 11:20:00,68.01,68.03,67.83,67.95,57933.0,60.1056,60.1233,59.9465,60.0526,57933.0
2022-11-11 11:30:00,67.94,68.15,67.93,68.07,69136.5,60.0438,60.2294,60.0349,60.1587,69136.5
2022-11-11 11:40:00,68.05,68.25,68.04,68.19,16642.5,60.141,60.3177,60.1321,60.2647,16642.5
2022-11-11 11:50:00,68.19,68.35,68.19,68.29,66825.0,60.2647,60.4061,60.2647,60.3531,66825.0
2022-11-11 12:00:00,68.28,68.67,68.28,68.63,31170.0,60.3442,60.6889,60.3442,60.6536,31170.0
2022-11-11 12:10:00,68.63,68.77,68.5,68.51,42466.5,60.6536,60.7773,60.5387,60.5475,42466.5
2022-11-11 12:20:00,68.58,68.65,68.51,68.63,15363.0,60.6094,60.6712,60.5475,60.6536,15363.0
2022-11-11 12:30:00,68.63,68.66,68.49,68.49,18543.0,60.6536,60.6801,60.5298,60.5298,18543.0
2022-11-11 12:40:00,68.48,68.53,68.42,68.43,15985.5,60.521,60.5652,60.468,60.4768,15985.5
2022-11-11 12:50:00,68.43,68.49,68.35,68.39,16693.5,60.4768,60.5298,60.4061,60.4415,16693.5
2022-11-11 13:00:00,68.41,68.48,68.37,68.47,13494.0,60.4591,60.521,60.4238,60.5122,13494.0
2022-11-11 13:10:00,68.49,68.54,68.39,68.45,13623.0,60.5298,60.574,60.4415,60.4945,13623.0
2022-11-11 13:20:00,68.43,68.51,68.39,68.47,19450.5,60.4768,60.5475,60.4415,60.5122,19450.5
2022-11-11 13:30:00,68.45,68.51,68.45,68.51,17145.0,60.4945,60.5475,60.4945,60.5475,17145.0
2022-11-11 13:40:00,68.51,68.55,68.45,68.47,16002.0,60.5475,60.5829,60.4945,60.5122,16002.0
2022-11-11 13:50:00,68.5,68.55,68.41,68.42,16459.5,60.5387,60.5829,60.4591,60.468,16459.5
2022-11-11 14:00:00,68.42,68.5,68.4,68.45,18865.5,60.468,60.5387,60.4503,60.4945,18865.5
2022-11-11 14:10:00,68.47,68.56,68.4,68.43,51319.5,60.5122,60.5917,60.4503,60.4768,51319.5
2022-11-11 14:20:00,68.42,68.47,68.39,68.45,12792.0,60.468,60.5122,60.4415,60.4945,12792.0
2022-11-11 14:30:00,68.44,68.46,68.37,68.39,46309.5,60.4857,60.5033,60.4238,60.4415,46309.5
2022-11-11 14:40:00,68.39,68.47,68.35,68.41,39436.5,60.4415,60.5122,60.4061,60.4591,39436.5
2022-11-11 14:50:00,68.41,68.49,68.36,68.46,28317.0,60.4591,60.5298,60.415,60.5033,28317.0
2022-11-11 15:00:00,68.47,68.49,68.33,68.35,34962.0,60.5122,60.5298,60.3884,60.4061,34962.0
2022-11-11 15:10:00,68.34,68.34,68.18,68.33,100632.0,60.3973,60.3973,60.2559,60.3884,100632.0
2022-11-11 15:20:00,68.31,68.44,68.21,68.39,91429.5,60.3708,60.4857,60.2824,60.4415,91429.5
2022-11-11 15:30:00,68.39,68.53,68.35,68.53,110142.0,60.4415,60.5652,60.4061,60.5652,110142.0
2022-11-11 15:40:00,68.53,68.65,68.49,68.59,100456.5,60.5652,60.6712,60.5298,60.6182,100456.5
2022-11-11 15:50:00,68.59,68.65,68.31,68.41,252742.5,60.6182,60.6712,60.3708,60.4591,252742.5
2022-11-14 09:30:00,68.21,68.77,67.61,68.73,77617.5,60.5003,60.997,59.9681,60.9616,77617.5
2022-11-14 09:40:00,68.67,68.76,68.32,68.68,33592.5,60.9083,60.9882,60.5979,60.9172,33592.5
2022-11-14 09:50:00,68.64,68.69,68.35,68.55,38199.0,60.8817,60.9261,60.6245,60.8019,38199.0
2022-11-14 10:00:00,68.57,68.75,68.49,68.71,27666.0,60.8196,60.9793,60.7487,60.9438,27666.0
2022-11-14 10:10:00,68.72,68.72,68.46,68.61,22585.5,60.9527,60.9527,60.7221,60.8551,22585.5
2022-11-14 10:20:00,68.65,68.86,68.64,68.82,25105.5,60.8906,61.0769,60.8817,61.0414,25105.5
2022-11-14 10:30:00,68.82,68.99,68.82,68.92,28872.0,61.0414,61.1922,61.0414,61.1301,28872.0
2022-11-14 10:40:00,68.92,69.03,68.91,68.94,18819.0,61.1301,61.2276,61.1212,61.1478,18819.0
2022-11-14 10:50:00,68.93,68.99,68.79,68.83,26227.5,61.1389,61.1922,61.0148,61.0503,26227.5
2022-11-14 11:00:00,68.85,68.86,68.66,68.72,15171.0,61.068,61.0769,60.8995,60.9527,15171.0
2022-11-14 11:10:00,68.73,68.73,68.61,68.63,13473.0,60.9616,60.9616,60.8551,60.8729,13473.0
2022-11-14 11:20:00,68.64,68.71,68.6,68.67,16707.0,60.8817,60.9438,60.8462,60.9083,16707.0
2022-11-14 11:30:00,68.67,68.99,68.64,68.97,26680.5,60.9083,61.1922,60.8817,61.1744,26680.5
2022-11-14 11:40:00,68.97,68.99,68.83,68.94,19321.5,61.1744,61.1922,61.0503,61.1478,19321.5
2022-11-14 11:50:00,68.95,68.95,68.82,68.85,15405.0,61.1567,61.1567,61.0414,61.068,15405.0
2022-11-14 12:00:00,68.89,68.95,68.87,68.95,19317.0,61.1035,61.1567,61.0857,61.1567,19317.0
2022-11-14 12:10:00,68.95,69.05,68.92,68.92,16969.5,61.1567,61.2454,61.1301,61.1301,16969.5
2022-11-14 12:20:00,68.92,68.96,68.85,68.96,15754.5,61.1301,61.1656,61.068,61.1656,15754.5
2022-11-14 12:30:00,68.95,69.05,68.93,69.0,16215.0,61.1567,61.2454,61.1389,61.201,16215.0
2022-11-14 12:40:00,69.02,69.03,68.95,68.98,9105.0,61.2188,61.2276,61.1567,61.1833,9105.0
2022-11-14 12:50:00,68.98,68.98,68.77,68.83,15814.5,61.1833,61.1833,60.997,61.0503,15814.5
2022-11-14 13:00:00,68.85,68.98,68.85,68.94,25572.0,61.068,61.1833,61.068,61.1478,25572.0
2022-11-14 13:10:00,68.96,69.11,68.96,69.02,19023.0,61.1656,61.2986,61.1656,61.2188,19023.0
2022-11-14 13:20:00,69.04,69.15,69.01,69.13,17851.5,61.2365,61.3341,61.2099,61.3163,17851.5
2022-11-14 13:30:00,69.13,69.25,69.06,69.07,23220.0,61.3163,61.4228,61.2543,61.2631,23220.0
2022-11-14 13:40:00,69.06,69.14,69.04,69.13,28467.0,61.2543,61.3252,61.2365,61.3163,28467.0
2022-11-14 13:50:00,69.13,69.23,69.13,69.2,19602.0,61.3163,61.405,61.3163,61.3784,19602.0
2022-11-14 14:00:00,69.19,69.19,69.07,69.07,26946.0,61.3696,61.3696,61.2631,61.2631,26946.0
2022-11-14 14:10:00,69.07,69.07,68.92,68.97,20131.5,61.2631,61.2631,61.1301,61.1744,20131.5
2022-11-14 14:20:00,68.97,68.97,68.85,68.87,18141.0,61.1744,61.1744,61.068,61.0857,18141.0
2022-11-14 14:30:00,68.88,68.94,68.87,68.88,18370.5,61.0946,61.1478,61.0857,61.0946,18370.5
2022-11-14 14:40:00,68.87,68.91,68.85,68.91,19174.5,61.0857,61.1212,61.068,61.1212,19174.5
2022-11-14 14:50:00,68.9,68.94,68.87,68.89,18366.0,61.1123,61.1478,61.0857,61.1035,18366.0
2022-11-14 15:00:00,68.9,68.99,68.79,68.8,20508.0,61.1123,61.1922,61.0148,61.0236,20508.0
2022-11-14 15:10:00,68.8,68.81,68.58,68.65,29244.0,61.0236,61.0325,60.8285,60.8906,29244.0
2022-11-14 15:20:00,68.65,68.71,68.63,68.67,26119.5,60.8906,60.9438,60.8729,60.9083,26119.5
2022-11-14 15:30:00,68.67,68.72,68.64,68.64,40612.5,60.9083,60.9527,60.8817,60.8817,40612.5
2022-11-14 15:40:00,68.64,68.65,68.32,68.32,67566.0,60.8817,60.8906,60.5979,60.5979,67566.0
2022-11-14 15:50:00,68.35,68.39,68.17,68.23,217831.5,60.6245,60.66,60.4648,60.5181,217831.5
2022-11-15 09:30:00,68.65,69.05,68.64,68.79,81211.5,60.8906,61.2454,60.8817,61.0148,81211.5
2022-11-15 09:40:00,68.87,68.88,68.56,68.75,26707.5,61.0857,61.0946,60.8108,60.9793,26707.5
2022-11-15 09:50:00,68.8,69.07,68.75,69.04,14266.5,61.0236,61.2631,60.9793,61.2365,14266.5
2022-11-15 10:00:00,69.07,69.11,68.87,68.87,24298.5,61.2631,61.2986,61.0857,61.0857,24298.5
2022-11-15 10:10:00,68.89,68.99,68.82,68.83,20361.0,61.1035,61.1922,61.0414,61.0503,20361.0
2022-11-15 10:20:00,68.76,69.1,68.76,69.06,10564.5,60.9882,61.2897,60.9882,61.2543,10564.5
2022-11-15 10:30:00,69.11,69.25,69.09,69.14,19626.0,61.2986,61.4228,61.2809,61.3252,19626.0
2022-11-15 10:40:00,69.13,69.21,69.07,69.12,17668.5,61.3163,61.3873,61.2631,61.3075,17668.5
2022-11-15 10:50:00,69.09,69.27,69.03,69.17,19170.0,61.2809,61.4405,61.2276,61.3518,19170.0
2022-11-15 11:00:00,69.15,69.16,68.91,68.95,29089.5,61.3341,61.343,61.1212,61.1567,29089.5
2022-11-15 11:10:00,68.89,68.99,68.82,68.87,33837.0,61.1035,61.1922,61.0414,61.0857,33837.0
2022-11-15 11:20:00,68.87,68.91,68.81,68.83,18289.5,61.0857,61.1212,61.0325,61.0503,18289.5
2022-11-15 11:30:00,68.86,69.01,68.8,68.9,58350.0,61.0769,61.2099,61.0236,61.1123,58350.0
2022-11-15 11:40:00,68.9,68.95,68.75,68.8,27042.0,61.1123,61.1567,60.9793,61.0236,27042.0
2022-11-15 11:50:00,68.81,68.87,68.77,68.85,15300.0,61.0325,61.0857,60.997,61.068,15300.0
2022-11-15 12:00:00,68.89,68.89,68.77,68.87,20512.5,61.1035,61.1035,60.997,61.0857,20512.5
2022-11-15 12:10:00,68.88,68.88,68.74,68.74,20968.5,61.0946,61.0946,60.9704,60.9704,20968.5
2022-11-15 12:20:00,68.73,68.82,68.72,68.75,28114.5,60.9616,61.0414,60.9527,60.9793,28114.5
2022-11-15 12:30:00,68.75,68.8,68.71,68.79,28045.5,60.9793,61.0236,60.9438,61.0148,28045.5
2022-11-15 12:40:00,68.79,68.82,68.63,68.76,27964.5,61.0148,61.0414,60.8729,60.9882,27964.5
2022-11-15 12:50:00,68.75,68.77,68.69,68.7,29100.0,60.9793,60.997,60.9261,60.9349,29100.0
2022-11-15 13:00:00,68.73,68.81,68.7,68.77,22731.0,60.9616,61.0325,60.9349,60.997,22731.0
2022-11-15 13:10:00,68.75,68.76,68.46,68.46,29970.0,60.9793,60.9882,60.7221,60.7221,29970.0
2022-11-15 13:20:00,68.45,68.46,68.14,68.19,26506.5,60.7132,60.7221,60.4382,60.4826,26506.5
2022-11-15 13:30:00,68.19,68.25,68.01,68.09,24838.5,60.4826,60.5358,60.3229,60.3939,24838.5
2022-11-15 13:40:00,68.09,68.35,67.94,68.15,47931.0,60.3939,60.6245,60.2608,60.4471,47931.0
2022-11-15 13:50:00,68.19,68.29,68.16,68.17,31578.0,60.4826,60.5713,60.456,60.4648,31578.0
2022-11-15 14:00:00,68.15,68.2,68.03,68.16,34866.0,60.4471,60.4915,60.3407,60.456,34866.0
2022-11-15 14:10:00,68.19,68.45,68.16,68.19,40815.0,60.4826,60.7132,60.456,60.4826,40815.0
2022-11-15 14:20:00,68.22,68.32,68.15,68.23,31522.5,60.5092,60.5979,60.4471,60.5181,31522.5
2022-11-15 14:30:00,68.26,68.31,68.11,68.13,36234.0,60.5447,60.589,60.4116,60.4294,36234.0
2022-11-15 14:40:00,68.13,68.22,68.08,68.1,34152.0,60.4294,60.5092,60.385,60.4028,34152.0
2022-11-15 14:50:00,68.1,68.34,68.07,68.29,35596.5,60.4028,60.6156,60.3762,60.5713,35596.5
2022-11-15 15:00:00,68.27,68.37,68.25,68.32,26898.0,60.5535,60.6422,60.5358,60.5979,26898.0
2022-11-15 15:10:00,68.33,68.47,68.27,68.46,29974.5,60.6068,60.7309,60.5535,60.7221,29974.5
2022-11-15 15:20:00,68.43,68.49,68.4,68.44,27493.5,60.6955,60.7487,60.6689,60.7043,27493.5
2022-11-15 15:30:00,68.41,68.55,68.31,68.55,38743.5,60.6777,60.8019,60.589,60.8019,38743.5
2022-11-15 15:40:00,68.53,68.61,68.5,68.53,53167.5,60.7842,60.8551,60.7576,60.7842,53167.5
2022-11-15 15:50:00,68.53,68.56,68.45,68.53,206565.0,60.7842,60.8108,60.7132,60.7842,206565.0
2022-11-16 09:30:00,68.52,69.21,68.33,68.45,64042.5,60.7753,61.3873,60.6068,60.7132,64042.5
2022-11-16 09:40:00,68.45,68.63,68.26,68.49,35446.5,60.7132,60.8729,60.5447,60.7487,35446.5
2022-11-16 09:50:00,68.51,68.71,68.41,68.69,20724.0,60.7664,60.9438,60.6777,60.9261,20724.0
2022-11-16 10:00:00,68.69,68.83,68.61,68.65,36522.0,60.9261,61.0503,60.8551,60.8906,36522.0
2022-11-16 10:10:00,68.64,68.85,68.59,68.64,52104.0,60.8817,61.068,60.8374,60.8817,52104.0
2022-11-16 10:20:00,68.64,68.71,68.53,68.64,31309.5,60.8817,60.9438,60.7842,60.8817,31309.5
2022-11-16 10:30:00,68.64,68.8,68.53,68.77,30499.5,60.8817,61.0236,60.7842,60.997,30499.5
2022-11-16 10:40:00,68.75,68.99,68.67,68.75,30387.0,60.9793,61.1922,60.9083,60.9793,30387.0
2022-11-16 10:50:00,68.75,68.77,68.55,68.63,22134.0,60.9793,60.997,60.8019,60.8729,22134.0
2022-11-16 11:00:00,68.63,68.68,68.6,68.64,18702.0,60.8729,60.9172,60.8462,60.8817,18702.0
2022-11-16 11:10:00,68.63,68.77,68.59,68.77,25006.5,60.8729,60.997,60.8374,60.997,25006.5
2022-11-16 11:20:00,68.75,68.88,68.69,68.85,20005.5,60.9793,61.0946,60.9261,61.068,20005.5
2022-11-16 11:30:00,68.83,68.89,68.62,68.75,15309.0,61.0503,61.1035,60.864,60.9793,15309.0
2022-11-16 11:40:00,68.75,68.89,68.75,68.87,14845.5,60.9793,61.1035,60.9793,61.0857,14845.5
2022-11-16 11:50:00,68.87,68.99,68.82,68.99,17700.0,61.0857,61.1922,61.0414,61.1922,17700.0
2022-11-16 12:00:00,68.98,69.07,68.91,69.07,17770.5,61.1833,61.2631,61.1212,61.2631,17770.5
2022-11-16 12:10:00,69.06,69.07,68.94,68.97,28200.0,61.2543,61.2631,61.1478,61.1744,28200.0
2022-11-16 12:20:00,68.98,69.33,68.98,69.29,185566.5,61.1833,61.4937,61.1833,61.4583,185566.5
2022-11-16 12:30:00,69.29,69.39,69.28,69.31,60777.0,61.4583,61.547,61.4494,61.476,60777.0
2022-11-16 12:40:00,69.31,69.45,69.31,69.37,27138.0,61.476,61.6002,61.476,61.5292,27138.0
2022-11-16 12:50:00,69.35,69.45,69.32,69.35,31680.0,61.5115,61.6002,61.4849,61.5115,31680.0
2022-11-16 13:00:00,69.33,69.47,69.32,69.46,54214.5,61.4937,61.6179,61.4849,61.609,54214.5
2022-11-16 13:10:00,69.46,69.57,69.44,69.57,90130.5,61.609,61.7066,61.5913,61.7066,90130.5
2022-11-16 13:20:00,69.57,69.73,69.56,69.67,128184.0,61.7066,61.8485,61.6977,61.7953,128184.0
2022-11-16 13:30:00,69.67,69.69,69.48,69.59,75208.5,61.7953,61.813,61.6268,61.7243,75208.5
2022-11-16 13:40:00,69.59,69.63,69.31,69.31,63840.0,61.7243,61.7598,61.476,61.476,63840.0
2022-11-16 13:50:00,69.31,69.34,69.13,69.15,40372.5,61.476,61.5026,61.3163,61.3341,40372.5
2022-11-16 14:00:00,69.15,69.23,69.07,69.13,45639.0,61.3341,61.405,61.2631,61.3163,45639.0
2022-11-16 14:10:00,69.13,69.2,69.02,69.19,43944.0,61.3163,61.3784,61.2188,61.3696,43944.0
2022-11-16 14:20:00,69.17,69.21,69.06,69.12,24090.0,61.3518,61.3873,61.2543,61.3075,24090.0
2022-11-16 14:30:00,69.11,69.17,69.0,69.15,25843.5,61.2986,61.3518,61.201,61.3341,25843.5
2022-11-16 14:40:00,69.15,69.17,69.01,69.01,17538.0,61.3341,61.3518,61.2099,61.2099,17538.0
2022-11-16 14:50:00,69.01,69.13,68.99,69.05,47322.0,61.2099,61.3163,61.1922,61.2454,47322.0
2022-11-16 15:00:00,69.05,69.09,68.89,68.9,34096.5,61.2454,61.2809,61.1035,61.1123,34096.5
2022-11-16 15:10:00,68.89,68.99,68.86,68.99,97942.5,61.1035,61.1922,61.0769,61.1922,97942.5
2022-11-16 15:20:00,68.99,69.03,68.9,68.95,64960.5,61.1922,61.2276,61.1123,61.1567,64960.5
2022-11-16 15:30:00,68.96,68.97,68.83,68.9,81579.0,61.1656,61.1744,61.0503,61.1123,81579.0
2022-11-16 15:40:00,68.89,69.0,68.87,68.99,105486.0,61.1035,61.201,61.0857,61.1922,105486.0
2022-11-16 15:50:00,69.0,69.07,68.87,68.96,276777.0,61.201,61.2631,61.0857,61.1656,276777.0
2022-11-17 09:30:00,67.91,68.19,67.09,67.82,110922.0,60.2342,60.4826,59.5069,60.1544,110922.0
2022-11-17 09:40:00,67.82,68.07,67.65,67.99,45645.0,60.1544,60.3762,60.0036,60.3052,45645.0
2022-11-17 09:50:00,68.0,68.01,67.67,67.73,35359.5,60.3141,60.3229,60.0214,60.0746,35359.5
2022-11-17 10:00:00,67.75,68.03,67.73,68.03,33810.0,60.0923,60.3407,60.0746,60.3407,33810.0
2022-11-17 10:10:00,68.01,68.04,67.75,67.87,52386.0,60.3229,60.3495,60.0923,60.1988,52386.0
2022-11-17 10:20:00,67.85,67.95,67.77,67.89,37267.5,60.181,60.2697,60.1101,60.2165,37267.5
2022-11-17 10:30:00,67.86,67.86,67.53,67.57,29152.5,60.1899,60.1899,59.8972,59.9327,29152.5
2022-11-17 10:40:00,67.56,67.59,67.35,67.44,36784.5,59.9238,59.9504,59.7375,59.8174,36784.5
2022-11-17 10:50:00,67.45,67.57,67.39,67.48,25956.0,59.8262,59.9327,59.773,59.8528,25956.0
2022-11-17 11:00:00,67.47,67.48,67.33,67.41,24327.0,59.844,59.8528,59.7198,59.7908,24327.0
2022-11-17 11:10:00,67.39,67.7,67.39,67.59,28378.5,59.773,60.048,59.773,59.9504,28378.5
2022-11-17 11:20:00,67.6,67.77,67.49,67.73,39175.5,59.9593,60.1101,59.8617,60.0746,39175.5
2022-11-17 11:30:00,67.74,67.99,67.73,67.99,24499.5,60.0835,60.3052,60.0746,60.3052,24499.5
2022-11-17 11:40:00,67.95,68.16,67.93,68.13,58939.5,60.2697,60.456,60.252,60.4294,58939.5
2022-11-17 11:50:00,68.13,68.22,68.01,68.21,75747.0,60.4294,60.5092,60.3229,60.5003,75747.0
2022-11-17 12:00:00,68.23,68.35,68.22,68.27,30258.0,60.5181,60.6245,60.5092,60.5535,30258.0
2022-11-17 12:10:00,68.27,68.33,68.24,68.27,54366.0,60.5535,60.6068,60.5269,60.5535,54366.0
2022-11-17 12:20:00,68.27,68.27,68.08,68.19,37293.0,60.5535,60.5535,60.385,60.4826,37293.0
2022-11-17 12:30:00,68.19,68.3,68.18,68.28,34068.0,60.4826,60.5802,60.4737,60.5624,34068.0
2022-11-17 12:40:00,68.29,68.32,68.26,68.29,33397.5,60.5713,60.5979,60.5447,60.5713,33397.5
2022-11-17 12:50:00,68.29,68.39,68.29,68.29,41229.0,60.5713,60.66,60.5713,60.5713,41229.0
2022-11-17 13:00:00,68.29,68.47,68.29,68.4,24357.0,60.5713,60.7309,60.5713,60.6689,24357.0
2022-11-17 13:10:00,68.41,68.53,68.39,68.51,20775.0,60.6777,60.7842,60.66,60.7664,20775.0
2022-11-17 13:20:00,68.53,68.53,68.39,68.41,22551.0,60.7842,60.7842,60.66,60.6777,22551.0
2022-11-17 13:30:00,68.39,68.43,68.31,68.42,33571.5,60.66,60.6955,60.589,60.6866,33571.5
2022-11-17 13:40:00,68.41,68.41,68.29,68.31,19479.0,60.6777,60.6777,60.5713,60.589,19479.0
2022-11-17 13:50:00,68.32,68.38,68.29,68.35,27631.5,60.5979,60.6511,60.5713,60.6245,27631.5
2022-11-17 14:00:00,68.35,68.49,68.35,68.39,25386.0,60.6245,60.7487,60.6245,60.66,25386.0
2022-11-17 14:10:00,68.39,68.39,68.23,68.29,20563.5,60.66,60.66,60.5181,60.5713,20563.5
2022-11-17 14:20:00,68.27,68.34,68.24,68.28,27202.5,60.5535,60.6156,60.5269,60.5624,27202.5
2022-11-17 14:30:00,68.29,68.44,68.28,68.41,25807.5,60.5713,60.7043,60.5624,60.6777,25807.5
2022-11-17 14:40:00,68.42,68.43,68.28,68.39,41068.5,60.6866,60.6955,60.5624,60.66,41068.5
2022-11-17 14:50:00,68.39,68.48,68.39,68.43,27861.0,60.66,60.7398,60.66,60.6955,27861.0
2022-11-17 15:00:00,68.43,68.51,68.42,68.45,34675.5,60.6955,60.7664,60.6866,60.7132,34675.5
2022-11-17 15:10:00,68.45,68.45,68.29,68.31,33636.0,60.7132,60.7132,60.5713,60.589,33636.0
2022-11-17 15:20:00,68.31,68.4,68.25,68.37,41854.5,60.589,60.6689,60.5358,60.6422,41854.5
2022-11-17 15:30:00,68.37,68.52,68.35,68.49,43111.5,60.6422,60.7753,60.6245,60.7487,43111.5
2022-11-17 15:40:00,68.49,68.7,68.49,68.69,70272.0,60.7487,60.9349,60.7487,60.9261,70272.0
2022-11-17 15:50:00,68.7,69.05,68.69,69.03,292528.5,60.9349,61.2454,60.9261,61.2276,292528.5
2022-11-18 09:30:00,69.73,69.98,69.45,69.7,124929.0,61.8485,62.0703,61.6002,61.8219,124929.0
2022-11-18 09:40:00,69.65,69.71,69.29,69.65,28962.0,61.7776,61.8308,61.4583,61.7776,28962.0
2022-11-18 09:50:00,69.62,69.63,69.36,69.36,32667.0,61.751,61.7598,61.5203,61.5203,32667.0
2022-11-18 10:00:00,69.36,69.53,69.27,69.38,43584.0,61.5203,61.6711,61.4405,61.5381,43584.0
2022-11-18 10:10:00,69.39,69.56,69.32,69.49,27177.0,61.547,61.6977,61.4849,61.6357,27177.0
2022-11-18 10:20:00,69.48,69.61,69.37,69.54,29913.0,61.6268,61.7421,61.5292,61.68,29913.0
2022-11-18 10:30:00,69.55,69.65,69.44,69.47,25645.5,61.6889,61.7776,61.5913,61.6179,25645.5
2022-11-18 10:40:00,69.5,69.51,69.3,69.39,28072.5,61.6445,61.6534,61.4671,61.547,28072.5
2022-11-18 10:50:00,69.39,69.48,69.21,69.23,34594.5,61.547,61.6268,61.3873,61.405,34594.5
2022-11-18 11:00:00,69.24,69.35,69.19,69.3,23881.5,61.4139,61.5115,61.3696,61.4671,23881.5
2022-11-18 11:10:00,69.3,69.46,69.29,69.41,20311.5,61.4671,61.609,61.4583,61.5647,20311.5
2022-11-18 11:20:00,69.41,69.46,69.32,69.42,17896.5,61.5647,61.609,61.4849,61.5736,17896.5
2022-11-18 11:30:00,69.38,69.47,69.37,69.39,22666.5,61.5381,61.6179,61.5292,61.547,22666.5
2022-11-18 11:40:00,69.45,69.45,69.27,69.27,14803.5,61.6002,61.6002,61.4405,61.4405,14803.5
2022-11-18 11:50:00,69.28,69.39,69.26,69.35,16149.0,61.4494,61.547,61.4316,61.5115,16149.0
2022-11-18 12:00:00,69.34,69.39,69.29,69.29,16297.5,61.5026,61.547,61.4583,61.4583,16297.5
2022-11-18 12:10:00,69.3,69.33,69.07,69.07,25113.0,61.4671,61.4937,61.2631,61.2631,25113.0
2022-11-18 12:20:00,69.07,69.11,69.02,69.06,32577.0,61.2631,61.2986,61.2188,61.2543,32577.0
2022-11-18 12:30:00,69.06,69.07,68.94,69.01,30412.5,61.2543,61.2631,61.1478,61.2099,30412.5
2022-11-18 12:40:00,69.03,69.16,69.01,69.01,37591.5,61.2276,61.343,61.2099,61.2099,37591.5
2022-11-18 12:50:00,69.01,69.15,69.01,69.13,16425.0,61.2099,61.3341,61.2099,61.3163,16425.0
2022-11-18 13:00:00,69.13,69.28,69.08,69.25,16836.0,61.3163,61.4494,61.272,61.4228,16836.0
2022-11-18 13:10:00,69.25,69.31,69.13,69.15,25213.5,61.4228,61.476,61.3163,61.3341,25213.5
2022-11-18 13:20:00,69.15,69.29,69.09,69.25,51642.0,61.3341,61.4583,61.2809,61.4228,51642.0
2022-11-18 13:30:00,69.25,69.27,69.07,69.07,52627.5,61.4228,61.4405,61.2631,61.2631,52627.5
2022-11-18 13:40:00,69.07,69.08,68.93,68.95,28690.5,61.2631,61.272,61.1389,61.1567,28690.5
2022-11-18 13:50:00,68.94,69.08,68.89,69.03,59859.0,61.1478,61.272,61.1035,61.2276,59859.0
2022-11-18 14:00:00,69.04,69.12,69.03,69.05,21414.0,61.2365,61.3075,61.2276,61.2454,21414.0
2022-11-18 14:10:00,69.05,69.23,69.05,69.18,26583.0,61.2454,61.405,61.2454,61.3607,26583.0
2022-11-18 14:20:00,69.18,69.23,69.14,69.15,16537.5,61.3607,61.405,61.3252,61.3341,16537.5
2022-11-18 14:30:00,69.15,69.2,69.05,69.06,26664.0,61.3341,61.3784,61.2454,61.2543,26664.0
2022-11-18 14:40:00,69.06,69.08,68.95,68.98,24109.5,61.2543,61.272,61.1567,61.1833,24109.5
2022-11-18 14:50:00,68.99,69.0,68.89,68.92,26520.0,61.1922,61.201,61.1035,61.1301,26520.0
2022-11-18 15:00:00,68.92,69.09,68.91,69.09,33757.5,61.1301,61.2809,61.1212,61.2809,33757.5
2022-11-18 15:10:00,69.11,69.12,69.02,69.05,28965.0,61.2986,61.3075,61.2188,61.2454,28965.0
2022-11-18 15:20:00,69.06,69.22,68.99,69.22,32880.0,61.2543,61.3962,61.1922,61.3962,32880.0
2022-11-18 15:30:00,69.21,69.29,69.18,69.22,69349.5,61.3873,61.4583,61.3607,61.3962,69349.5
2022-11-18 15:40:00,69.22,69.26,69.16,69.21,105682.5,61.3962,61.4316,61.343,61.3873,105682.5
2022-11-18 15:50:00,69.25,69.32,69.09,69.23,382519.5,61.4228,61.4849,61.2809,61.405,382519.5
2022-11-21 09:30:00,69.29,69.51,69.26,69.45,58216.5,61.4583,61.6534,61.4316,61.6002,58216.5
2022-11-21 09:40:00,69.5,69.5,69.12,69.46,29749.5,61.6445,61.6445,61.3075,61.609,29749.5
2022-11-21 09:50:00,69.47,69.63,69.41,69.63,23620.5,61.6179,61.7598,61.5647,61.7598,23620.5
2022-11-21 10:00:00,69.63,69.75,69.47,69.51,31342.5,61.7598,61.8663,61.6179,61.6534,31342.5
2022-11-21 10:10:00,69.51,69.51,69.35,69.42,24558.0,61.6534,61.6534,61.5115,61.5736,24558.0
2022-11-21 10:20:00,69.42,69.48,69.3,69.45,22840.5,61.5736,61.6268,61.4671,61.6002,22840.5
2022-11-21 10:30:00,69.43,69.49,69.36,69.42,17428.5,61.5824,61.6357,61.5203,61.5736,17428.5
2022-11-21 10:40:00,69.43,69.49,69.28,69.34,20889.0,61.5824,61.6357,61.4494,61.5026,20889.0
2022-11-21 10:50:00,69.32,69.47,69.29,69.41,17884.5,61.4849,61.6179,61.4583,61.5647,17884.5
2022-11-21 11:00:00,69.41,69.47,69.39,69.43,16005.0,61.5647,61.6179,61.547,61.5824,16005.0
2022-11-21 11:10:00,69.43,69.47,69.37,69.42,17532.0,61.5824,61.6179,61.5292,61.5736,17532.0
2022-11-21 11:20:00,69.44,69.55,69.41,69.43,17946.0,61.5913,61.6889,61.5647,61.5824,17946.0
2022-11-21 11:30:00,69.45,69.57,69.44,69.54,15792.0,61.6002,61.7066,61.5913,61.68,15792.0
2022-11-21 11:40:00,69.53,69.66,69.5,69.64,19887.0,61.6711,61.7864,61.6445,61.7687,19887.0
2022-11-21 11:50:00,69.64,69.67,69.4,69.46,29296.5,61.7687,61.7953,61.5558,61.609,29296.5
2022-11-21 12:00:00,69.47,69.62,69.47,69.61,29214.0,61.6179,61.751,61.6179,61.7421,29214.0
2022-11-21 12:10:00,69.62,69.65,69.49,69.49,25611.0,61.751,61.7776,61.6357,61.6357,25611.0
2022-11-21 12:20:00,69.49,69.62,69.49,69.59,16201.5,61.6357,61.751,61.6357,61.7243,16201.5
2022-11-21 12:30:00,69.57,69.74,69.57,69.64,18538.5,61.7066,61.8574,61.7066,61.7687,18538.5
2022-11-21 12:40:00,69.65,69.7,69.59,69.63,16356.0,61.7776,61.8219,61.7243,61.7598,16356.0
2022-11-21 12:50:00,69.63,69.73,69.61,69.73,17781.0,61.7598,61.8485,61.7421,61.8485,17781.0
2022-11-21 13:00:00,69.73,69.85,69.72,69.79,46008.0,61.8485,61.955,61.8397,61.9017,46008.0
2022-11-21 13:10:00,69.79,69.83,69.75,69.83,25768.5,61.9017,61.9372,61.8663,61.9372,25768.5
2022-11-21 13:20:00,69.83,69.85,69.69,69.77,23682.0,61.9372,61.955,61.813,61.884,23682.0
2022-11-21 13:30:00,69.77,69.87,69.73,69.85,15133.5,61.884,61.9727,61.8485,61.955,15133.5
2022-11-21 13:40:00,69.87,69.89,69.74,69.75,32062.5,61.9727,61.9904,61.8574,61.8663,32062.5
2022-11-21 13:50:00,69.75,69.78,69.64,69.64,20436.0,61.8663,61.8929,61.7687,61.7687,20436.0
2022-11-21 14:00:00,69.64,69.75,69.64,69.73,23353.5,61.7687,61.8663,61.7687,61.8485,23353.5
2022-11-21 14:10:00,69.72,69.72,69.61,69.61,14032.5,61.8397,61.8397,61.7421,61.7421,14032.5
2022-11-21 14:20:00,69.61,69.61,69.44,69.51,24175.5,61.7421,61.7421,61.5913,61.6534,24175.5
2022-11-21 14:30:00,69.51,69.59,69.5,69.59,11194.5,61.6534,61.7243,61.6445,61.7243,11194.5
2022-11-21 14:40:00,69.6,69.65,69.45,69.45,25923.0,61.7332,61.7776,61.6002,61.6002,25923.0
2022-11-21 14:50:00,69.46,69.49,69.43,69.45,22903.5,61.609,61.6357,61.5824,61.6002,22903.5
2022-11-21 15:00:00,69.46,69.53,69.45,69.47,22513.5,61.609,61.6711,61.6002,61.6179,22513.5
2022-11-21 15:10:00,69.47,69.51,69.44,69.49,39445.5,61.6179,61.6534,61.5913,61.6357,39445.5
2022-11-21 15:20:00,69.49,69.53,69.42,69.53,31393.5,61.6357,61.6711,61.5736,61.6711,31393.5
2022-11-21 15:30:00,69.54,69.6,69.52,69.54,38014.5,61.68,61.7332,61.6623,61.68,38014.5
2022-11-21 15:40:00,69.55,69.59,69.45,69.57,73378.5,61.6889,61.7243,61.6002,61.7066,73378.5
2022-11-21 15:50:00,69.57,69.66,69.53,69.57,192156.0,61.7066,61.7864,61.6711,61.7066,192156.0
2022-11-22 09:30:00,69.83,70.19,69.67,70.17,128214.0,61.9372,62.2565,61.7953,62.2388,128214.0
2022-11-22 09:40:00,70.24,70.49,70.17,70.44,19944.0,62.3009,62.5226,62.2388,62.4783,19944.0
2022-11-22 09:50:00,70.43,70.73,70.41,70.73,76423.5,62.4694,62.7355,62.4517,62.7355,76423.5
2022-11-22 10:00:00,70.72,70.82,70.42,70.5,86773.5,62.7266,62.8153,62.4605,62.5315,86773.5
2022-11-22 10:10:00,70.45,70.7,70.41,70.68,126160.5,62.4871,62.7089,62.4517,62.6911,126160.5
2022-11-22 10:20:00,70.67,70.77,70.54,70.77,93198.0,62.6823,62.771,62.567,62.771,93198.0
2022-11-22 10:30:00,70.77,70.83,70.47,70.51,80097.0,62.771,62.8242,62.5049,62.5404,80097.0
2022-11-22 10:40:00,70.53,70.58,70.42,70.48,26527.5,62.5581,62.6025,62.4605,62.5138,26527.5
2022-11-22 10:50:00,70.48,70.52,70.36,70.48,18262.5,62.5138,62.5492,62.4073,62.5138,18262.5
2022-11-22 11:00:00,70.5,70.55,70.45,70.49,25111.5,62.5315,62.5758,62.4871,62.5226,25111.5
2022-11-22 11:10:00,70.5,70.54,70.36,70.4,25930.5,62.5315,62.567,62.4073,62.4428,25930.5
2022-11-22 11:20:00,70.39,70.49,70.31,70.39,32356.5,62.4339,62.5226,62.363,62.4339,32356.5
2022-11-22 11:30:00,70.43,70.45,70.31,70.31,16102.5,62.4694,62.4871,62.363,62.363,16102.5
2022-11-22 11:40:00,70.32,70.41,70.31,70.35,15394.5,62.3718,62.4517,62.363,62.3984,15394.5
2022-11-22 11:50:00,70.35,70.42,70.29,70.39,19329.0,62.3984,62.4605,62.3452,62.4339,19329.0
2022-11-22 12:00:00,70.41,70.43,70.31,70.32,20700.0,62.4517,62.4694,62.363,62.3718,20700.0
2022-11-22 12:10:00,70.31,70.41,70.28,70.36,58185.0,62.363,62.4517,62.3364,62.4073,58185.0
2022-11-22 12:20:00,70.36,70.39,70.33,70.37,14877.0,62.4073,62.4339,62.3807,62.4162,14877.0
2022-11-22 12:30:00,70.35,70.41,70.35,70.4,6571.5,62.3984,62.4517,62.3984,62.4428,6571.5
2022-11-22 12:40:00,70.4,70.46,70.38,70.39,15748.5,62.4428,62.496,62.4251,62.4339,15748.5
2022-11-22 12:50:00,70.37,70.38,70.29,70.29,22440.0,62.4162,62.4251,62.3452,62.3452,22440.0
2022-11-22 13:00:00,70.3,70.37,70.3,70.31,48529.5,62.3541,62.4162,62.3541,62.363,48529.5
2022-11-22 13:10:00,70.31,70.33,70.16,70.32,33954.0,62.363,62.3807,62.2299,62.3718,33954.0
2022-11-22 13:20:00,70.31,70.45,70.29,70.35,61564.5,62.363,62.4871,62.3452,62.3984,61564.5
2022-11-22 13:30:00,70.37,70.38,70.33,70.36,9874.5,62.4162,62.4251,62.3807,62.4073,9874.5
2022-11-22 13:40:00,70.37,70.42,70.36,70.41,14014.5,62.4162,62.4605,62.4073,62.4517,14014.5
2022-11-22 13:50:00,70.42,70.49,70.42,70.47,46864.5,62.4605,62.5226,62.4605,62.5049,46864.5
2022-11-22 14:00:00,70.47,70.51,70.4,70.49,63783.0,62.5049,62.5404,62.4428,62.5226,63783.0
2022-11-22 14:10:00,70.49,70.63,70.49,70.63,14890.5,62.5226,62.6468,62.5226,62.6468,14890.5
2022-11-22 14:20:00,70.59,70.66,70.59,70.64,15552.0,62.6113,62.6734,62.6113,62.6557,15552.0
2022-11-22 14:30:00,70.63,70.63,70.46,70.53,18067.5,62.6468,62.6468,62.496,62.5581,18067.5
2022-11-22 14:40:00,70.53,70.53,70.45,70.51,60885.0,62.5581,62.5581,62.4871,62.5404,60885.0
2022-11-22 14:50:00,70.49,70.63,70.49,70.57,19606.5,62.5226,62.6468,62.5226,62.5936,19606.5
2022-11-22 15:00:00,70.57,70.62,70.53,70.55,18133.5,62.5936,62.6379,62.5581,62.5758,18133.5
2022-11-22 15:10:00,70.55,70.56,70.5,70.53,32235.0,62.5758,62.5847,62.5315,62.5581,32235.0
2022-11-22 15:20:00,70.51,70.6,70.5,70.55,22339.5,62.5404,62.6202,62.5315,62.5758,22339.5
2022-11-22 15:30:00,70.55,70.6,70.54,70.59,28107.0,62.5758,62.6202,62.567,62.6113,28107.0
2022-11-22 15:40:00,70.59,70.66,70.57,70.64,45489.0,62.6113,62.6734,62.5936,62.6557,45489.0
2022-11-22 15:50:00,70.64,70.72,70.57,70.68,173644.5,62.6557,62.7266,62.5936,62.6911,173644.5
2022-11-23 09:30:00,70.82,71.23,70.77,71.23,36856.5,62.8153,63.179,62.771,63.179,36856.5
2022-11-23 09:40:00,71.13,71.41,71.11,71.19,32593.5,63.0903,63.3386,63.0725,63.1435,32593.5
2022-11-23 09:50:00,71.23,71.45,71.16,71.21,38556.0,63.179,63.3741,63.1169,63.1612,38556.0
2022-11-23 10:00:00,71.17,71.17,71.02,71.1,17187.0,63.1258,63.1258,62.9927,63.0637,17187.0
2022-11-23 10:10:00,71.17,71.25,70.89,70.96,25473.0,63.1258,63.1967,62.8774,62.9395,25473.0
2022-11-23 10:20:00,70.93,70.96,70.84,70.91,17376.0,62.9129,62.9395,62.8331,62.8952,17376.0
2022-11-23 10:30:00,70.94,70.94,70.71,70.77,30699.0,62.9218,62.9218,62.7178,62.771,30699.0
2022-11-23 10:40:00,70.77,70.8,70.64,70.65,25131.0,62.771,62.7976,62.6557,62.6645,25131.0
2022-11-23 10:50:00,70.65,70.68,70.6,70.64,18228.0,62.6645,62.6911,62.6202,62.6557,18228.0
2022-11-23 11:00:00,70.66,70.66,70.45,70.52,25953.0,62.6734,62.6734,62.4871,62.5492,25953.0
2022-11-23 11:10:00,70.51,70.54,70.47,70.5,31362.0,62.5404,62.567,62.5049,62.5315,31362.0
2022-11-23 11:20:00,70.49,70.51,70.38,70.39,21429.0,62.5226,62.5404,62.4251,62.4339,21429.0
2022-11-23 11:30:00,70.39,70.49,70.37,70.46,19777.5,62.4339,62.5226,62.4162,62.496,19777.5
2022-11-23 11:40:00,70.45,70.53,70.31,70.31,16818.0,62.4871,62.5581,62.363,62.363,16818.0
2022-11-23 11:50:00,70.32,70.39,70.19,70.25,24780.0,62.3718,62.4339,62.2565,62.3098,24780.0
2022-11-23 12:00:00,70.27,70.33,70.25,70.33,11377.5,62.3275,62.3807,62.3098,62.3807,11377.5
2022-11-23 12:10:00,70.35,70.37,70.29,70.35,22228.5,62.3984,62.4162,62.3452,62.3984,22228.5
2022-11-23 12:20:00,70.35,70.37,70.29,70.29,10438.5,62.3984,62.4162,62.3452,62.3452,10438.5
2022-11-23 12:30:00,70.3,70.39,70.28,70.37,12466.5,62.3541,62.4339,62.3364,62.4162,12466.5
2022-11-23 12:40:00,70.37,70.37,70.23,70.27,20994.0,62.4162,62.4162,62.292,62.3275,20994.0
2022-11-23 12:50:00,70.27,70.31,70.09,70.18,15976.5,62.3275,62.363,62.1678,62.2477,15976.5
2022-11-23 13:00:00,70.17,70.21,70.13,70.2,15715.5,62.2388,62.2743,62.2033,62.2654,15715.5
2022-11-23 13:10:00,70.19,70.35,70.19,70.32,28797.0,62.2565,62.3984,62.2565,62.3718,28797.0
2022-11-23 13:20:00,70.35,70.48,70.32,70.46,14448.0,62.3984,62.5138,62.3718,62.496,14448.0
2022-11-23 13:30:00,70.47,70.54,70.45,70.53,10098.0,62.5049,62.567,62.4871,62.5581,10098.0
2022-11-23 13:40:00,70.51,70.53,70.44,70.47,12160.5,62.5404,62.5581,62.4783,62.5049,12160.5
2022-11-23 13:50:00,70.47,70.51,70.45,70.48,11989.5,62.5049,62.5404,62.4871,62.5138,11989.5
2022-11-23 14:00:00,70.49,70.79,70.4,70.65,53848.5,62.5226,62.7887,62.4428,62.6645,53848.5
2022-11-23 14:10:00,70.69,70.69,70.49,70.54,21306.0,62.7,62.7,62.5226,62.567,21306.0
2022-11-23 14:20:00,70.58,70.77,70.55,70.66,21811.5,62.6025,62.771,62.5758,62.6734,21811.5
2022-11-23 14:30:00,70.66,70.66,70.47,70.55,10252.5,62.6734,62.6734,62.5049,62.5758,10252.5
2022-11-23 14:40:00,70.57,70.65,70.53,70.62,20409.0,62.5936,62.6645,62.5581,62.6379,20409.0
2022-11-23 14:50:00,70.65,70.71,70.59,70.63,16383.0,62.6645,62.7178,62.6113,62.6468,16383.0
2022-11-23 15:00:00,70.63,70.66,70.57,70.65,7696.5,62.6468,62.6734,62.5936,62.6645,7696.5
2022-11-23 15:10:00,70.63,70.71,70.62,70.68,20631.0,62.6468,62.7178,62.6379,62.6911,20631.0
2022-11-23 15:20:00,70.66,70.66,70.54,70.55,26922.0,62.6734,62.6734,62.567,62.5758,26922.0
2022-11-23 15:30:00,70.55,70.56,70.48,70.5,22099.5,62.5758,62.5847,62.5138,62.5315,22099.5
2022-11-23 15:40:00,70.51,70.6,70.45,70.45,51501.0,62.5404,62.6202,62.4871,62.4871,51501.0
2022-11-23 15:50:00,70.48,70.59,70.45,70.59,222802.5,62.5138,62.6113,62.4871,62.6113,222802.5
2022-11-25 09:30:00,70.71,70.8,70.37,70.37,31384.5,62.7178,62.7976,62.4162,62.4162,31384.5
2022-11-25 09:40:00,70.4,70.65,70.39,70.59,7339.5,62.4428,62.6645,62.4339,62.6113,7339.5
2022-11-25 09:50:00,70.63,70.71,70.6,70.61,13491.0,62.6468,62.7178,62.6202,62.6291,13491.0
2022-11-25 10:00:00,70.59,70.61,70.44,70.44,44985.0,62.6113,62.6291,62.4783,62.4783,44985.0
2022-11-25 10:10:00,70.44,70.51,70.37,70.45,8379.0,62.4783,62.5404,62.4162,62.4871,8379.0
2022-11-25 10:20:00,70.48,70.55,70.29,70.35,17659.5,62.5138,62.5758,62.3452,62.3984,17659.5
2022-11-25 10:30:00,70.35,70.36,70.27,70.33,11155.5,62.3984,62.4073,62.3275,62.3807,11155.5
2022-11-25 10:40:00,70.36,70.4,70.28,70.35,12613.5,62.4073,62.4428,62.3364,62.3984,12613.5
2022-11-25 10:50:00,70.37,70.45,70.34,70.39,13843.5,62.4162,62.4871,62.3896,62.4339,13843.5
2022-11-25 11:00:00,70.39,70.42,70.36,70.41,9019.5,62.4339,62.4605,62.4073,62.4517,9019.5
2022-11-25 11:10:00,70.41,70.48,70.35,70.42,15471.0,62.4517,62.5138,62.3984,62.4605,15471.0
2022-11-25 11:20:00,70.49,70.49,70.33,70.36,14641.5,62.5226,62.5226,62.3807,62.4073,14641.5
2022-11-25 11:30:00,70.35,70.41,70.27,70.41,16192.5,62.3984,62.4517,62.3275,62.4517,16192.5
2022-11-25 11:40:00,70.39,70.53,70.39,70.45,20913.0,62.4339,62.5581,62.4339,62.4871,20913.0
2022-11-25 11:50:00,70.44,70.47,70.41,70.44,20437.5,62.4783,62.5049,62.4517,62.4783,20437.5
2022-11-25 12:00:00,70.44,70.45,70.27,70.27,23199.0,62.4783,62.4871,62.3275,62.3275,23199.0
2022-11-25 12:10:00,70.27,70.37,70.25,70.33,36700.5,62.3275,62.4162,62.3098,62.3807,36700.5
2022-11-25 12:20:00,70.33,70.34,70.2,70.22,21636.0,62.3807,62.3896,62.2654,62.2831,21636.0
2022-11-25 12:30:00,70.22,70.25,70.17,70.19,17031.0,62.2831,62.3098,62.2388,62.2565,17031.0
2022-11-25 12:40:00,70.17,70.19,70.01,70.08,45741.0,62.2388,62.2565,62.0969,62.159,45741.0
2022-11-25 12:50:00,70.11,70.18,69.96,70.03,90183.0,62.1856,62.2477,62.0525,62.1146,90183.0
2022-11-28 09:30:00,69.8,69.96,69.74,69.89,77224.5,61.9106,62.0525,61.8574,61.9904,77224.5
2022-11-28 09:40:00,69.87,69.95,69.72,69.93,28594.5,61.9727,62.0437,61.8397,62.0259,28594.5
2022-11-28 09:50:00,69.92,69.92,69.67,69.73,25998.0,62.0171,62.0171,61.7953,61.8485,25998.0
2022-11-28 10:00:00,69.71,69.85,69.68,69.8,35179.5,61.8308,61.955,61.8042,61.9106,35179.5
2022-11-28 10:10:00,69.8,69.87,69.72,69.87,72381.0,61.9106,61.9727,61.8397,61.9727,72381.0
2022-11-28 10:20:00,69.87,69.88,69.66,69.69,49192.5,61.9727,61.9816,61.7864,61.813,49192.5
2022-11-28 10:30:00,69.71,69.77,69.66,69.73,29220.0,61.8308,61.884,61.7864,61.8485,29220.0
2022-11-28 10:40:00,69.72,69.77,69.69,69.7,16827.0,61.8397,61.884,61.813,61.8219,16827.0
2022-11-28 10:50:00,69.69,69.77,69.61,69.62,24277.5,61.813,61.884,61.7421,61.751,24277.5
2022-11-28 11:00:00,69.63,69.69,69.62,69.69,35245.5,61.7598,61.813,61.751,61.813,35245.5
2022-11-28 11:10:00,69.68,69.69,69.57,69.63,22918.5,61.8042,61.813,61.7066,61.7598,22918.5
2022-11-28 11:20:00,69.63,69.63,69.51,69.53,30643.5,61.7598,61.7598,61.6534,61.6711,30643.5
2022-11-28 11:30:00,69.51,69.55,69.49,69.49,30777.0,61.6534,61.6889,61.6357,61.6357,30777.0
2022-11-28 11:40:00,69.48,69.59,69.47,69.59,15402.0,61.6268,61.7243,61.6179,61.7243,15402.0
2022-11-28 11:50:00,69.59,69.61,69.51,69.55,19854.0,61.7243,61.7421,61.6534,61.6889,19854.0
2022-11-28 12:00:00,69.54,69.55,69.37,69.4,39094.5,61.68,61.6889,61.5292,61.5558,39094.5
2022-11-28 12:10:00,69.39,69.51,69.31,69.5,37831.5,61.547,61.6534,61.476,61.6445,37831.5
2022-11-28 12:20:00,69.5,69.51,69.44,69.46,9451.5,61.6445,61.6534,61.5913,61.609,9451.5
2022-11-28 12:30:00,69.48,69.49,69.38,69.39,23404.5,61.6268,61.6357,61.5381,61.547,23404.5
2022-11-28 12:40:00,69.4,69.44,69.39,69.4,9201.0,61.5558,61.5913,61.547,61.5558,9201.0
2022-11-28 12:50:00,69.41,69.41,69.25,69.29,18610.5,61.5647,61.5647,61.4228,61.4583,18610.5
2022-11-28 13:00:00,69.31,69.31,69.25,69.26,14806.5,61.476,61.476,61.4228,61.4316,14806.5
2022-11-28 13:10:00,69.27,69.33,69.25,69.3,18420.0,61.4405,61.4937,61.4228,61.4671,18420.0
2022-11-28 13:20:00,69.31,69.39,69.31,69.35,16483.5,61.476,61.547,61.476,61.5115,16483.5
2022-11-28 13:30:00,69.34,69.35,69.27,69.34,44508.0,61.5026,61.5115,61.4405,61.5026,44508.0
2022-11-28 13:40:00,69.35,69.38,69.3,69.31,42952.5,61.5115,61.5381,61.4671,61.476,42952.5
2022-11-28 13:50:00,69.32,69.33,69.19,69.2,17017.5,61.4849,61.4937,61.3696,61.3784,17017.5
2022-11-28 14:00:00,69.2,69.22,69.15,69.16,15964.5,61.3784,61.3962,61.3341,61.343,15964.5
2022-11-28 14:10:00,69.17,69.19,69.15,69.15,18598.5,61.3518,61.3696,61.3341,61.3341,18598.5
2022-11-28 14:20:00,69.15,69.17,69.04,69.05,21705.0,61.3341,61.3518,61.2365,61.2454,21705.0
2022-11-28 14:30:00,69.04,69.07,68.95,69.07,34357.5,61.2365,61.2631,61.1567,61.2631,34357.5
2022-11-28 14:40:00,69.06,69.08,68.95,68.95,19210.5,61.2543,61.272,61.1567,61.1567,19210.5
2022-11-28 14:50:00,68.95,68.98,68.92,68.93,36177.0,61.1567,61.1833,61.1301,61.1389,36177.0
2022-11-28 15:00:00,68.93,68.93,68.81,68.85,24883.5,61.1389,61.1389,61.0325,61.068,24883.5
2022-11-28 15:10:00,68.87,68.9,68.75,68.75,27747.0,61.0857,61.1123,60.9793,60.9793,27747.0
2022-11-28 15:20:00,68.75,68.85,68.71,68.82,40713.0,60.9793,61.068,60.9438,61.0414,40713.0
2022-11-28 15:30:00,68.82,69.02,68.81,68.99,54507.0,61.0414,61.2188,61.0325,61.1922,54507.0
2022-11-28 15:40:00,68.98,69.06,68.93,68.93,49350.0,61.1833,61.2543,61.1389,61.1389,49350.0
2022-11-28 15:50:00,68.93,69.15,68.93,69.07,233356.5,61.1389,61.3341,61.1389,61.2631,233356.5
2022-11-29 09:30:00,69.18,69.86,69.05,69.59,47539.5,61.3607,61.9638,61.2454,61.7243,47539.5
2022-11-29 09:40:00,69.6,69.66,69.21,69.29,17403.0,61.7332,61.7864,61.3873,61.4583,17403.0
2022-11-29 09:50:00,69.27,69.47,69.25,69.33,43356.0,61.4405,61.6179,61.4228,61.4937,43356.0
2022-11-29 10:00:00,69.36,69.43,69.21,69.25,29719.5,61.5203,61.5824,61.3873,61.4228,29719.5
2022-11-29 10:10:00,69.29,69.3,69.13,69.22,15964.5,61.4583,61.4671,61.3163,61.3962,15964.5
2022-11-29 10:20:00,69.23,69.31,69.14,69.29,19614.0,61.405,61.476,61.3252,61.4583,19614.0
2022-11-29 10:30:00,69.3,69.58,69.29,69.47,70552.5,61.4671,61.7155,61.4583,61.6179,70552.5
2022-11-29 10:40:00,69.47,69.56,69.44,69.5,9916.5,61.6179,61.6977,61.5913,61.6445,9916.5
2022-11-29 10:50:00,69.51,69.59,69.42,69.49,23895.0,61.6534,61.7243,61.5736,61.6357,23895.0
2022-11-29 11:00:00,69.46,69.54,69.19,69.22,17869.5,61.609,61.68,61.3696,61.3962,17869.5
2022-11-29 11:10:00,69.23,69.24,69.09,69.09,25368.0,61.405,61.4139,61.2809,61.2809,25368.0
2022-11-29 11:20:00,69.09,69.25,69.09,69.15,26286.0,61.2809,61.4228,61.2809,61.3341,26286.0
2022-11-29 11:30:00,69.13,69.33,69.12,69.33,19680.0,61.3163,61.4937,61.3075,61.4937,19680.0
2022-11-29 11:40:00,69.34,69.34,69.18,69.3,21360.0,61.5026,61.5026,61.3607,61.4671,21360.0
2022-11-29 11:50:00,69.27,69.33,69.21,69.32,11719.5,61.4405,61.4937,61.3873,61.4849,11719.5
2022-11-29 12:00:00,69.32,69.33,69.18,69.22,15148.5,61.4849,61.4937,61.3607,61.3962,15148.5
2022-11-29 12:10:00,69.19,69.33,69.17,69.33,71530.5,61.3696,61.4937,61.3518,61.4937,71530.5
2022-11-29 12:20:00,69.33,69.33,69.21,69.23,9063.0,61.4937,61.4937,61.3873,61.405,9063.0
2022-11-29 12:30:00,69.25,69.49,69.21,69.45,21289.5,61.4228,61.6357,61.3873,61.6002,21289.5
2022-11-29 12:40:00,69.51,69.52,69.44,69.5,7804.5,61.6534,61.6623,61.5913,61.6445,7804.5
2022-11-29 12:50:00,69.53,69.56,69.48,69.56,7842.0,61.6711,61.6977,61.6268,61.6977,7842.0
2022-11-29 13:00:00,69.53,69.54,69.45,69.51,31135.5,61.6711,61.68,61.6002,61.6534,31135.5
2022-11-29 13:10:00,69.48,69.61,69.47,69.59,25972.5,61.6268,61.7421,61.6179,61.7243,25972.5
2022-11-29 13:20:00,69.59,69.61,69.5,69.53,24391.5,61.7243,61.7421,61.6445,61.6711,24391.5
2022-11-29 13:30:00,69.51,69.7,69.51,69.69,36451.5,61.6534,61.8219,61.6534,61.813,36451.5
2022-11-29 13:40:00,69.68,69.77,69.65,69.75,8220.0,61.8042,61.884,61.7776,61.8663,8220.0
2022-11-29 13:50:00,69.77,69.91,69.73,69.9,12079.5,61.884,62.0082,61.8485,61.9993,12079.5
2022-11-29 14:00:00,69.91,69.97,69.79,69.82,44307.0,62.0082,62.0614,61.9017,61.9284,44307.0
2022-11-29 14:10:00,69.81,69.83,69.71,69.76,10123.5,61.9195,61.9372,61.8308,61.8751,10123.5
2022-11-29 14:20:00,69.74,69.74,69.55,69.57,12970.5,61.8574,61.8574,61.6889,61.7066,12970.5
2022-11-29 14:30:00,69.57,69.65,69.53,69.59,24289.5,61.7066,61.7776,61.6711,61.7243,24289.5
2022-11-29 14:40:00,69.59,69.59,69.51,69.57,10719.0,61.7243,61.7243,61.6534,61.7066,10719.0
2022-11-29 14:50:00,69.55,69.63,69.55,69.61,12265.5,61.6889,61.7598,61.6889,61.7421,12265.5
2022-11-29 15:00:00,69.59,69.64,69.57,69.63,13578.0,61.7243,61.7687,61.7066,61.7598,13578.0
2022-11-29 15:10:00,69.61,69.65,69.57,69.6,23776.5,61.7421,61.7776,61.7066,61.7332,23776.5
2022-11-29 15:20:00,69.6,69.69,69.59,69.63,26589.0,61.7332,61.813,61.7243,61.7598,26589.0
2022-11-29 15:30:00,69.63,69.79,69.63,69.77,27696.0,61.7598,61.9017,61.7598,61.884,27696.0
2022-11-29 15:40:00,69.77,69.79,69.61,69.69,47778.0,61.884,61.9017,61.7421,61.813,47778.0
2022-11-29 15:50:00,69.69,69.73,69.49,69.51,262369.5,61.813,61.8485,61.6357,61.6534,262369.5
2022-11-30 09:30:00,69.36,69.85,69.36,69.46,75381.0,61.5203,61.955,61.5203,61.609,75381.0
2022-11-30 09:40:00,69.46,69.69,69.43,69.47,27912.0,61.609,61.813,61.5824,61.6179,27912.0
2022-11-30 09:50:00,69.49,69.57,69.39,69.47,27235.5,61.6357,61.7066,61.547,61.6179,27235.5
2022-11-30 10:00:00,69.49,69.53,69.34,69.53,25089.0,61.6357,61.6711,61.5026,61.6711,25089.0
2022-11-30 10:10:00,69.53,69.55,69.25,69.33,34153.5,61.6711,61.6889,61.4228,61.4937,34153.5
2022-11-30 10:20:00,69.3,69.32,69.17,69.24,17856.0,61.4671,61.4849,61.3518,61.4139,17856.0
2022-11-30 10:30:00,69.24,69.38,69.24,69.38,19453.5,61.4139,61.5381,61.4139,61.5381,19453.5
2022-11-30 10:40:00,69.4,69.51,69.4,69.46,15220.5,61.5558,61.6534,61.5558,61.609,15220.5
2022-11-30 10:50:00,69.42,69.51,69.35,69.39,20124.0,61.5736,61.6534,61.5115,61.547,20124.0
2022-11-30 11:00:00,69.41,69.49,69.33,69.49,16323.0,61.5647,61.6357,61.4937,61.6357,16323.0
2022-11-30 11:10:00,69.49,69.58,69.39,69.5,120063.0,61.6357,61.7155,61.547,61.6445,120063.0
2022-11-30 11:20:00,69.52,69.59,69.47,69.59,16098.0,61.6623,61.7243,61.6179,61.7243,16098.0
2022-11-30 11:30:00,69.59,69.62,69.47,69.47,14296.5,61.7243,61.751,61.6179,61.6179,14296.5
2022-11-30 11:40:00,69.49,69.52,69.45,69.47,17587.5,61.6357,61.6623,61.6002,61.6179,17587.5
2022-11-30 11:50:00,69.47,69.47,69.21,69.31,25347.0,61.6179,61.6179,61.3873,61.476,25347.0
2022-11-30 12:00:00,69.34,69.35,69.17,69.19,11421.0,61.5026,61.5115,61.3518,61.3696,11421.0
2022-11-30 12:10:00,69.21,69.25,69.09,69.1,19225.5,61.3873,61.4228,61.2809,61.2897,19225.5
2022-11-30 12:20:00,69.11,69.16,69.0,69.1,23592.0,61.2986,61.343,61.201,61.2897,23592.0
2022-11-30 12:30:00,69.1,69.13,69.0,69.06,13392.0,61.2897,61.3163,61.201,61.2543,13392.0
2022-11-30 12:40:00,69.09,69.13,68.94,68.98,33165.0,61.2809,61.3163,61.1478,61.1833,33165.0
2022-11-30 12:50:00,68.98,69.05,68.97,69.03,12756.0,61.1833,61.2454,61.1744,61.2276,12756.0
2022-11-30 13:00:00,69.06,69.21,69.03,69.13,12913.5,61.2543,61.3873,61.2276,61.3163,12913.5
2022-11-30 13:10:00,69.13,69.21,69.09,69.18,17379.0,61.3163,61.3873,61.2809,61.3607,17379.0
2022-11-30 13:20:00,69.15,69.3,69.15,69.23,12888.0,61.3341,61.4671,61.3341,61.405,12888.0
2022-11-30 13:30:00,69.23,69.72,69.12,69.69,56350.5,61.405,61.8397,61.3075,61.813,56350.5
2022-11-30 13:40:00,69.71,69.75,69.43,69.57,22407.0,61.8308,61.8663,61.5824,61.7066,22407.0
2022-11-30 13:50:00,69.55,69.85,69.53,69.79,14679.0,61.6889,61.955,61.6711,61.9017,14679.0
2022-11-30 14:00:00,69.86,69.98,69.82,69.82,41803.5,61.9638,62.0703,61.9284,61.9284,41803.5
2022-11-30 14:10:00,69.85,70.21,69.85,70.18,24466.5,61.955,62.2743,61.955,62.2477,24466.5
2022-11-30 14:20:00,70.27,70.33,70.13,70.27,28701.0,62.3275,62.3807,62.2033,62.3275,28701.0
2022-11-30 14:30:00,70.26,70.31,70.07,70.11,71461.5,62.3186,62.363,62.1501,62.1856,71461.5
2022-11-30 14:40:00,70.13,70.21,70.03,70.17,23547.0,62.2033,62.2743,62.1146,62.2388,23547.0
2022-11-30 14:50:00,70.17,70.23,70.08,70.15,26376.0,62.2388,62.292,62.159,62.2211,26376.0
2022-11-30 15:00:00,70.15,70.24,70.12,70.18,28026.0,62.2211,62.3009,62.1944,62.2477,28026.0
2022-11-30 15:10:00,70.17,70.31,70.15,70.25,28381.5,62.2388,62.363,62.2211,62.3098,28381.5
2022-11-30 15:20:00,70.27,70.27,70.22,70.24,30759.0,62.3275,62.3275,62.2831,62.3009,30759.0
2022-11-30 15:30:00,70.24,70.44,70.22,70.38,33588.0,62.3009,62.4783,62.2831,62.4251,33588.0
2022-11-30 15:40:00,70.37,70.46,70.31,70.41,48387.0,62.4162,62.496,62.363,62.4517,48387.0
2022-11-30 15:50:00,70.41,70.94,70.41,70.59,442272.0,62.4517,62.9218,62.4517,62.6113,442272.0
2022-12-01 09:30:00,70.74,71.19,70.47,70.96,65994.0,62.7444,63.1435,62.5049,62.9395,65994.0
2022-12-01 09:40:00,70.87,70.91,70.75,70.85,22336.5,62.8597,62.8952,62.7532,62.8419,22336.5
2022-12-01 09:50:00,70.86,71.07,70.83,71.07,17787.0,62.8508,63.0371,62.8242,63.0371,17787.0
2022-12-01 10:00:00,71.07,71.19,70.75,70.89,26887.5,63.0371,63.1435,62.7532,62.8774,26887.5
2022-12-01 10:10:00,70.89,70.93,70.59,70.67,29410.5,62.8774,62.9129,62.6113,62.6823,29410.5
2022-12-01 10:20:00,70.6,70.63,70.49,70.55,18010.5,62.6202,62.6468,62.5226,62.5758,18010.5
2022-12-01 10:30:00,70.57,70.57,70.42,70.55,16308.0,62.5936,62.5936,62.4605,62.5758,16308.0
2022-12-01 10:40:00,70.53,70.69,70.49,70.66,26086.5,62.5581,62.7,62.5226,62.6734,26086.5
2022-12-01 10:50:00,70.68,70.79,70.57,70.72,26907.0,62.6911,62.7887,62.5936,62.7266,26907.0
2022-12-01 11:00:00,70.73,70.76,70.63,70.76,16030.5,62.7355,62.7621,62.6468,62.7621,16030.5
2022-12-01 11:10:00,70.73,70.78,70.55,70.61,24172.5,62.7355,62.7798,62.5758,62.6291,24172.5
2022-12-01 11:20:00,70.61,70.67,70.55,70.61,20671.5,62.6291,62.6823,62.5758,62.6291,20671.5
2022-12-01 11:30:00,70.61,70.74,70.61,70.67,15484.5,62.6291,62.7444,62.6291,62.6823,15484.5
2022-12-01 11:40:00,70.67,70.76,70.62,70.65,14254.5,62.6823,62.7621,62.6379,62.6645,14254.5
2022-12-01 11:50:00,70.67,70.71,70.6,70.67,10827.0,62.6823,62.7178,62.6202,62.6823,10827.0
2022-12-01 12:00:00,70.65,70.67,70.46,70.51,13837.5,62.6645,62.6823,62.496,62.5404,13837.5
2022-12-01 12:10:00,70.5,70.59,70.49,70.49,13918.5,62.5315,62.6113,62.5226,62.5226,13918.5
2022-12-01 12:20:00,70.51,70.64,70.51,70.62,15433.5,62.5404,62.6557,62.5404,62.6379,15433.5
2022-12-01 12:30:00,70.61,70.73,70.61,70.7,11494.5,62.6291,62.7355,62.6291,62.7089,11494.5
2022-12-01 12:40:00,70.69,70.71,70.61,70.69,10264.5,62.7,62.7178,62.6291,62.7,10264.5
2022-12-01 12:50:00,70.71,70.78,70.68,70.69,13693.5,62.7178,62.7798,62.6911,62.7,13693.5
2022-12-01 13:00:00,70.67,70.83,70.67,70.71,23860.5,62.6823,62.8242,62.6823,62.7178,23860.5
2022-12-01 13:10:00,70.73,70.75,70.59,70.63,33097.5,62.7355,62.7532,62.6113,62.6468,33097.5
2022-12-01 13:20:00,70.61,70.63,70.55,70.57,11979.0,62.6291,62.6468,62.5758,62.5936,11979.0
2022-12-01 13:30:00,70.59,70.61,70.49,70.49,12828.0,62.6113,62.6291,62.5226,62.5226,12828.0
2022-12-01 13:40:00,70.44,70.57,70.44,70.53,25495.5,62.4783,62.5936,62.4783,62.5581,25495.5
2022-12-01 13:50:00,70.53,70.57,70.51,70.57,12018.0,62.5581,62.5936,62.5404,62.5936,12018.0
2022-12-01 14:00:00,70.57,70.57,70.38,70.41,17134.5,62.5936,62.5936,62.4251,62.4517,17134.5
2022-12-01 14:10:00,70.41,70.51,70.36,70.51,28420.5,62.4517,62.5404,62.4073,62.5404,28420.5
2022-12-01 14:20:00,70.5,70.53,70.45,70.5,13323.0,62.5315,62.5581,62.4871,62.5315,13323.0
2022-12-01 14:30:00,70.51,70.56,70.49,70.51,22585.5,62.5404,62.5847,62.5226,62.5404,22585.5
2022-12-01 14:40:00,70.51,70.61,70.51,70.59,22330.5,62.5404,62.6291,62.5404,62.6113,22330.5
2022-12-01 14:50:00,70.59,70.61,70.53,70.57,24996.0,62.6113,62.6291,62.5581,62.5936,24996.0
2022-12-01 15:00:00,70.59,70.61,70.56,70.61,11031.0,62.6113,62.6291,62.5847,62.6291,11031.0
2022-12-01 15:10:00,70.57,70.61,70.51,70.54,14365.5,62.5936,62.6291,62.5404,62.567,14365.5
2022-12-01 15:20:00,70.54,70.55,70.43,70.47,34005.0,62.567,62.5758,62.4694,62.5049,34005.0
2022-12-01 15:30:00,70.47,70.54,70.43,70.53,58366.5,62.5049,62.567,62.4694,62.5581,58366.5
2022-12-01 15:40:00,70.53,70.59,70.45,70.51,61683.0,62.5581,62.6113,62.4871,62.5404,61683.0
2022-12-01 15:50:00,70.5,70.69,70.5,70.63,263709.0,62.5315,62.7,62.5315,62.6468,263709.0
2022-12-02 09:30:00,69.53,70.13,69.53,69.88,56787.0,61.6711,62.2033,61.6711,61.9816,56787.0
2022-12-02 09:40:00,69.83,69.85,69.41,69.65,48861.0,61.9372,61.955,61.5647,61.7776,48861.0
2022-12-02 09:50:00,69.65,69.73,69.45,69.45,45937.5,61.7776,61.8485,61.6002,61.6002,45937.5
2022-12-02 10:00:00,69.48,69.7,69.38,69.57,27912.0,61.6268,61.8219,61.5381,61.7066,27912.0
2022-12-02 10:10:00,69.62,69.75,69.5,69.5,20505.0,61.751,61.8663,61.6445,61.6445,20505.0
2022-12-02 10:20:00,69.55,69.64,69.49,69.57,22417.5,61.6889,61.7687,61.6357,61.7066,22417.5
2022-12-02 10:30:00,69.56,69.77,69.55,69.77,17686.5,61.6977,61.884,61.6889,61.884,17686.5
2022-12-02 10:40:00,69.73,69.92,69.71,69.89,31852.5,61.8485,62.0171,61.8308,61.9904,31852.5
2022-12-02 10:50:00,69.89,69.99,69.71,69.71,21981.0,61.9904,62.0791,61.8308,61.8308,21981.0
2022-12-02 11:00:00,69.7,69.74,69.65,69.7,22075.5,61.8219,61.8574,61.7776,61.8219,22075.5
2022-12-02 11:10:00,69.69,69.73,69.62,69.67,15315.0,61.813,61.8485,61.751,61.7953,15315.0
2022-12-02 11:20:00,69.67,69.82,69.66,69.75,17278.5,61.7953,61.9284,61.7864,61.8663,17278.5
2022-12-02 11:30:00,69.75,69.91,69.72,69.9,14871.0,61.8663,62.0082,61.8397,61.9993,14871.0
2022-12-02 11:40:00,69.91,69.96,69.84,69.87,13587.0,62.0082,62.0525,61.9461,61.9727,13587.0
2022-12-02 11:50:00,69.89,69.91,69.83,69.83,13725.0,61.9904,62.0082,61.9372,61.9372,13725.0
2022-12-02 12:00:00,69.84,69.95,69.84,69.92,16437.0,61.9461,62.0437,61.9461,62.0171,16437.0
2022-12-02 12:10:00,69.95,70.01,69.93,70.01,12853.5,62.0437,62.0969,62.0259,62.0969,12853.5
2022-12-02 12:20:00,69.97,70.04,69.95,70.01,5877.0,62.0614,62.1235,62.0437,62.0969,5877.0
2022-12-02 12:30:00,70.01,70.05,69.97,69.98,9841.5,62.0969,62.1324,62.0614,62.0703,9841.5
2022-12-02 12:40:00,69.97,69.99,69.93,69.94,7444.5,62.0614,62.0791,62.0259,62.0348,7444.5
2022-12-02 12:50:00,69.92,69.93,69.82,69.84,8317.5,62.0171,62.0259,61.9284,61.9461,8317.5
2022-12-02 13:00:00,69.83,69.91,69.83,69.89,10962.0,61.9372,62.0082,61.9372,61.9904,10962.0
2022-12-02 13:10:00,69.9,69.99,69.87,69.91,48348.0,61.9993,62.0791,61.9727,62.0082,48348.0
2022-12-02 13:20:00,69.91,69.95,69.9,69.93,8874.0,62.0082,62.0437,61.9993,62.0259,8874.0
2022-12-02 13:30:00,69.95,70.11,69.93,70.09,24456.0,62.0437,62.1856,62.0259,62.1678,24456.0
2022-12-02 13:40:00,70.09,70.2,70.08,70.19,11497.5,62.1678,62.2654,62.159,62.2565,11497.5
2022-12-02 13:50:00,70.19,70.29,70.17,70.29,11482.5,62.2565,62.3452,62.2388,62.3452,11482.5
2022-12-02 14:00:00,70.29,70.34,70.22,70.25,19513.5,62.3452,62.3896,62.2831,62.3098,19513.5
2022-12-02 14:10:00,70.27,70.39,70.24,70.39,10467.0,62.3275,62.4339,62.3009,62.4339,10467.0
2022-12-02 14:20:00,70.39,70.41,70.35,70.37,15070.5,62.4339,62.4517,62.3984,62.4162,15070.5
2022-12-02 14:30:00,70.36,70.45,70.36,70.45,17073.0,62.4073,62.4871,62.4073,62.4871,17073.0
2022-12-02 14:40:00,70.45,70.55,70.45,70.52,15232.5,62.4871,62.5758,62.4871,62.5492,15232.5
2022-12-02 14:50:00,70.52,70.63,70.52,70.59,29770.5,62.5492,62.6468,62.5492,62.6113,29770.5
2022-12-02 15:00:00,70.59,70.69,70.57,70.62,37665.0,62.6113,62.7,62.5936,62.6379,37665.0
2022-12-02 15:10:00,70.62,70.74,70.59,70.69,20926.5,62.6379,62.7444,62.6113,62.7,20926.5
2022-12-02 15:20:00,70.69,70.69,70.6,70.62,13060.5,62.7,62.7,62.6202,62.6379,13060.5
2022-12-02 15:30:00,70.62,70.63,70.49,70.53,15090.0,62.6379,62.6468,62.5226,62.5581,15090.0
2022-12-02 15:40:00,70.51,70.51,70.35,70.37,20124.0,62.5404,62.5404,62.3984,62.4162,20124.0
2022-12-02 15:50:00,70.39,70.57,70.3,70.53,203052.0,62.4339,62.5936,62.3541,62.5581,203052.0
2022-12-05 09:30:00,70.04,70.05,69.37,69.69,39267.0,62.1235,62.1324,61.5292,61.813,39267.0
2022-12-05 09:40:00,69.6,69.69,69.47,69.61,13093.5,61.7332,61.813,61.6179,61.7421,13093.5
2022-12-05 09:50:00,69.65,69.71,69.43,69.47,15886.5,61.7776,61.8308,61.5824,61.6179,15886.5
2022-12-05 10:00:00,69.41,69.47,69.15,69.17,52578.0,61.5647,61.6179,61.3341,61.3518,52578.0
2022-12-05 10:10:00,69.17,69.34,69.07,69.08,21147.0,61.3518,61.5026,61.2631,61.272,21147.0
2022-12-05 10:20:00,69.11,69.28,69.09,69.18,23532.0,61.2986,61.4494,61.2809,61.3607,23532.0
2022-12-05 10:30:00,69.2,69.34,69.17,69.28,14202.0,61.3784,61.5026,61.3518,61.4494,14202.0
2022-12-05 10:40:00,69.31,69.39,69.31,69.36,7282.5,61.476,61.547,61.476,61.5203,7282.5
2022-12-05 10:50:00,69.38,69.56,69.35,69.45,11955.0,61.5381,61.6977,61.5115,61.6002,11955.0
2022-12-05 11:00:00,69.49,69.55,69.46,69.55,12349.5,61.6357,61.6889,61.609,61.6889,12349.5
2022-12-05 11:10:00,69.53,69.6,69.41,69.43,12205.5,61.6711,61.7332,61.5647,61.5824,12205.5
2022-12-05 11:20:00,69.44,69.62,69.35,69.53,26022.0,61.5913,61.751,61.5115,61.6711,26022.0
2022-12-05 11:30:00,69.55,69.56,69.47,69.53,9009.0,61.6889,61.6977,61.6179,61.6711,9009.0
2022-12-05 11:40:00,69.51,69.53,69.45,69.5,9729.0,61.6534,61.6711,61.6002,61.6445,9729.0
2022-12-05 11:50:00,69.49,69.56,69.39,69.46,10126.5,61.6357,61.6977,61.547,61.609,10126.5
2022-12-05 12:00:00,69.45,69.63,69.44,69.63,8382.0,61.6002,61.7598,61.5913,61.7598,8382.0
2022-12-05 12:10:00,69.61,69.68,69.6,69.67,10777.5,61.7421,61.8042,61.7332,61.7953,10777.5
2022-12-05 12:20:00,69.67,69.74,69.59,69.59,12735.0,61.7953,61.8574,61.7243,61.7243,12735.0
2022-12-05 12:30:00,69.57,69.6,69.48,69.54,3450.0,61.7066,61.7332,61.6268,61.68,3450.0
2022-12-05 12:40:00,69.55,69.69,69.55,69.69,5020.5,61.6889,61.813,61.6889,61.813,5020.5
2022-12-05 12:50:00,69.67,69.68,69.58,69.61,5850.0,61.7953,61.8042,61.7155,61.7421,5850.0
2022-12-05 13:00:00,69.59,69.68,69.59,69.61,7600.5,61.7243,61.8042,61.7243,61.7421,7600.5
2022-12-05 13:10:00,69.63,69.65,69.57,69.57,8112.0,61.7598,61.7776,61.7066,61.7066,8112.0
2022-12-05 13:20:00,69.57,69.57,69.37,69.47,25873.5,61.7066,61.7066,61.5292,61.6179,25873.5
2022-12-05 13:30:00,69.47,69.59,69.47,69.55,11832.0,61.6179,61.7243,61.6179,61.6889,11832.0
2022-12-05 13:40:00,69.55,69.56,69.49,69.52,5797.5,61.6889,61.6977,61.6357,61.6623,5797.5
2022-12-05 13:50:00,69.5,69.53,69.4,69.42,9253.5,61.6445,61.6711,61.5558,61.5736,9253.5
2022-12-05 14:00:00,69.41,69.46,69.36,69.45,6882.0,61.5647,61.609,61.5203,61.6002,6882.0
2022-12-05 14:10:00,69.43,69.47,69.41,69.41,7762.5,61.5824,61.6179,61.5647,61.5647,7762.5
2022-12-05 14:20:00,69.41,69.42,69.3,69.35,7770.0,61.5647,61.5736,61.4671,61.5115,7770.0
2022-12-05 14:30:00,69.34,69.37,69.29,69.3,9246.0,61.5026,61.5292,61.4583,61.4671,9246.0
2022-12-05 14:40:00,69.29,69.29,69.17,69.17,10498.5,61.4583,61.4583,61.3518,61.3518,10498.5
2022-12-05 14:50:00,69.19,69.24,69.17,69.23,24220.5,61.3696,61.4139,61.3518,61.405,24220.5
2022-12-05 15:00:00,69.21,69.26,69.17,69.24,25147.5,61.3873,61.4316,61.3518,61.4139,25147.5
2022-12-05 15:10:00,69.22,69.28,69.19,69.2,17460.0,61.3962,61.4494,61.3696,61.3784,17460.0
2022-12-05 15:20:00,69.2,69.2,68.95,68.95,47481.0,61.3784,61.3784,61.1567,61.1567,47481.0
2022-12-05 15:30:00,68.95,69.05,68.93,68.93,39024.0,61.1567,61.2454,61.1389,61.1389,39024.0
2022-12-05 15:40:00,68.93,68.95,68.81,68.81,70800.0,61.1389,61.1567,61.0325,61.0325,70800.0
2022-12-05 15:50:00,68.81,68.96,68.79,68.91,189457.5,61.0325,61.1656,61.0148,61.1212,189457.5
2022-12-06 09:30:00,69.02,69.33,69.02,69.13,35122.5,61.2188,61.4937,61.2188,61.3163,35122.5
2022-12-06 09:40:00,69.16,69.24,68.99,69.23,11709.0,61.343,61.4139,61.1922,61.405,11709.0
2022-12-06 09:50:00,69.15,69.3,69.13,69.24,19689.0,61.3341,61.4671,61.3163,61.4139,19689.0
2022-12-06 10:00:00,69.23,69.35,69.16,69.35,16486.5,61.405,61.5115,61.343,61.5115,16486.5
2022-12-06 10:10:00,69.37,69.37,69.1,69.2,25881.0,61.5292,61.5292,61.2897,61.3784,25881.0
2022-12-06 10:20:00,69.23,69.28,69.14,69.14,12613.5,61.405,61.4494,61.3252,61.3252,12613.5
2022-12-06 10:30:00,69.15,69.18,69.03,69.08,17535.0,61.3341,61.3607,61.2276,61.272,17535.0
2022-12-06 10:40:00,69.07,69.23,69.02,69.18,31296.0,61.2631,61.405,61.2188,61.3607,31296.0
2022-12-06 10:50:00,69.17,69.21,69.09,69.14,29110.5,61.3518,61.3873,61.2809,61.3252,29110.5
2022-12-06 11:00:00,69.12,69.15,68.97,69.0,14305.5,61.3075,61.3341,61.1744,61.201,14305.5
2022-12-06 11:10:00,69.02,69.11,68.79,68.84,24459.0,61.2188,61.2986,61.0148,61.0591,24459.0
2022-12-06 11:20:00,68.83,68.96,68.82,68.87,20586.0,61.0503,61.1656,61.0414,61.0857,20586.0
2022-12-06 11:30:00,68.85,68.91,68.77,68.77,37576.5,61.068,61.1212,60.997,60.997,37576.5
2022-12-06 11:40:00,68.81,68.82,68.75,68.75,22491.0,61.0325,61.0414,60.9793,60.9793,22491.0
2022-12-06 11:50:00,68.77,68.78,68.69,68.77,9636.0,60.997,61.0059,60.9261,60.997,9636.0
2022-12-06 12:00:00,68.77,68.86,68.77,68.82,15169.5,60.997,61.0769,60.997,61.0414,15169.5
2022-12-06 12:10:00,68.85,68.85,68.63,68.65,18873.0,61.068,61.068,60.8729,60.8906,18873.0
2022-12-06 12:20:00,68.64,68.69,68.59,68.61,32803.5,60.8817,60.9261,60.8374,60.8551,32803.5
2022-12-06 12:30:00,68.59,68.69,68.57,68.61,26535.0,60.8374,60.9261,60.8196,60.8551,26535.0
2022-12-06 12:40:00,68.65,69.13,68.64,69.09,231867.0,60.8906,61.3163,60.8817,61.2809,231867.0
2022-12-06 12:50:00,69.08,69.27,68.87,69.04,137127.0,61.272,61.4405,61.0857,61.2365,137127.0
2022-12-06 13:00:00,69.01,69.29,69.01,69.23,68851.5,61.2099,61.4583,61.2099,61.405,68851.5
2022-12-06 13:10:00,69.23,69.4,69.0,69.05,164860.5,61.405,61.5558,61.201,61.2454,164860.5
2022-12-06 13:20:00,69.04,69.04,68.74,68.94,42531.0,61.2365,61.2365,60.9704,61.1478,42531.0
2022-12-06 13:30:00,68.93,69.13,68.87,69.11,42309.0,61.1389,61.3163,61.0857,61.2986,42309.0
2022-12-06 13:40:00,69.1,69.23,69.07,69.09,39352.5,61.2897,61.405,61.2631,61.2809,39352.5
2022-12-06 13:50:00,69.07,69.09,68.97,69.06,18900.0,61.2631,61.2809,61.1744,61.2543,18900.0
2022-12-06 14:00:00,69.05,69.08,68.95,68.98,30873.0,61.2454,61.272,61.1567,61.1833,30873.0
2022-12-06 14:10:00,68.97,69.11,68.92,69.05,29680.5,61.1744,61.2986,61.1301,61.2454,29680.5
2022-12-06 14:20:00,69.06,69.07,68.93,68.95,31542.0,61.2543,61.2631,61.1389,61.1567,31542.0
2022-12-06 14:30:00,68.96,69.0,68.84,68.87,28231.5,61.1656,61.201,61.0591,61.0857,28231.5
2022-12-06 14:40:00,68.87,68.88,68.79,68.81,17557.5,61.0857,61.0946,61.0148,61.0325,17557.5
2022-12-06 14:50:00,68.81,68.95,68.8,68.91,30835.5,61.0325,61.1567,61.0236,61.1212,30835.5
2022-12-06 15:00:00,68.93,69.08,68.93,69.03,98961.0,61.1389,61.272,61.1389,61.2276,98961.0
2022-12-06 15:10:00,69.03,69.09,68.94,68.95,78157.5,61.2276,61.2809,61.1478,61.1567,78157.5
2022-12-06 15:20:00,68.97,69.12,68.97,69.06,23836.5,61.1744,61.3075,61.1744,61.2543,23836.5
2022-12-06 15:30:00,69.07,69.25,69.07,69.24,87766.5,61.2631,61.4228,61.2631,61.4139,87766.5
2022-12-06 15:40:00,69.24,69.3,69.15,69.27,44325.0,61.4139,61.4671,61.3341,61.4405,44325.0
2022-12-06 15:50:00,69.25,69.29,69.07,69.12,307119.0,61.4228,61.4583,61.2631,61.3075,307119.0
2022-12-07 09:30:00,69.3,69.93,69.26,69.73,138303.0,61.4671,62.0259,61.4316,61.8485,138303.0
2022-12-07 09:40:00,69.71,70.02,69.63,69.81,44296.5,61.8308,62.1057,61.7598,61.9195,44296.5
2022-12-07 09:50:00,69.83,70.15,69.8,70.01,35074.5,61.9372,62.2211,61.9106,62.0969,35074.5
2022-12-07 10:00:00,69.98,70.07,69.82,69.82,32527.5,62.0703,62.1501,61.9284,61.9284,32527.5
2022-12-07 10:10:00,69.85,69.89,69.6,69.78,47604.0,61.955,61.9904,61.7332,61.8929,47604.0
2022-12-07 10:20:00,69.78,69.85,69.69,69.85,21441.0,61.8929,61.955,61.813,61.955,21441.0
2022-12-07 10:30:00,69.83,69.86,69.59,69.67,33183.0,61.9372,61.9638,61.7243,61.7953,33183.0
2022-12-07 10:40:00,69.66,69.81,69.65,69.78,13227.0,61.7864,61.9195,61.7776,61.8929,13227.0
2022-12-07 10:50:00,69.78,69.86,69.75,69.84,14043.0,61.8929,61.9638,61.8663,61.9461,14043.0
2022-12-07 11:00:00,69.84,69.93,69.76,69.8,22425.0,61.9461,62.0259,61.8751,61.9106,22425.0
2022-12-07 11:10:00,69.79,69.94,69.76,69.85,37336.5,61.9017,62.0348,61.8751,61.955,37336.5
2022-12-07 11:20:00,69.85,69.85,69.59,69.61,16362.0,61.955,61.955,61.7243,61.7421,16362.0
2022-12-07 11:30:00,69.58,69.63,69.53,69.56,17359.5,61.7155,61.7598,61.6711,61.6977,17359.5
2022-12-07 11:40:00,69.55,69.59,69.43,69.49,14862.0,61.6889,61.7243,61.5824,61.6357,14862.0
2022-12-07 11:50:00,69.52,69.53,69.41,69.53,17806.5,61.6623,61.6711,61.5647,61.6711,17806.5
2022-12-07 12:00:00,69.55,69.57,69.47,69.55,11719.5,61.6889,61.7066,61.6179,61.6889,11719.5
2022-12-07 12:10:00,69.56,69.6,69.45,69.45,15970.5,61.6977,61.7332,61.6002,61.6002,15970.5
2022-12-07 12:20:00,69.45,69.45,69.36,69.36,15933.0,61.6002,61.6002,61.5203,61.5203,15933.0
2022-12-07 12:30:00,69.36,69.44,69.34,69.41,10483.5,61.5203,61.5913,61.5026,61.5647,10483.5
2022-12-07 12:40:00,69.41,69.54,69.41,69.49,18157.5,61.5647,61.68,61.5647,61.6357,18157.5
2022-12-07 12:50:00,69.5,69.52,69.39,69.42,16360.5,61.6445,61.6623,61.547,61.5736,16360.5
2022-12-07 13:00:00,69.41,69.48,69.35,69.4,19212.0,61.5647,61.6268,61.5115,61.5558,19212.0
2022-12-07 13:10:00,69.45,69.68,69.37,69.68,21801.0,61.6002,61.8042,61.5292,61.8042,21801.0
2022-12-07 13:20:00,69.68,69.68,69.56,69.62,14808.0,61.8042,61.8042,61.6977,61.751,14808.0
2022-12-07 13:30:00,69.63,69.73,69.6,69.63,20940.0,61.7598,61.8485,61.7332,61.7598,20940.0
2022-12-07 13:40:00,69.63,69.71,69.61,69.68,12663.0,61.7598,61.8308,61.7421,61.8042,12663.0
2022-12-07 13:50:00,69.67,69.69,69.5,69.53,16594.5,61.7953,61.813,61.6445,61.6711,16594.5
2022-12-07 14:00:00,69.59,69.59,69.43,69.49,21688.5,61.7243,61.7243,61.5824,61.6357,21688.5
2022-12-07 14:10:00,69.49,69.59,69.47,69.52,23808.0,61.6357,61.7243,61.6179,61.6623,23808.0
2022-12-07 14:20:00,69.51,69.6,69.44,69.55,31396.5,61.6534,61.7332,61.5913,61.6889,31396.5
2022-12-07 14:30:00,69.55,69.71,69.5,69.71,21802.5,61.6889,61.8308,61.6445,61.8308,21802.5
2022-12-07 14:40:00,69.71,69.73,69.6,69.61,29845.5,61.8308,61.8485,61.7332,61.7421,29845.5
2022-12-07 14:50:00,69.59,69.6,69.52,69.54,21030.0,61.7243,61.7332,61.6623,61.68,21030.0
2022-12-07 15:00:00,69.54,69.71,69.53,69.62,63856.5,61.68,61.8308,61.6711,61.751,63856.5
2022-12-07 15:10:00,69.63,69.63,69.5,69.52,21046.5,61.7598,61.7598,61.6445,61.6623,21046.5
2022-12-07 15:20:00,69.52,69.61,69.46,69.61,27073.5,61.6623,61.7421,61.609,61.7421,27073.5
2022-12-07 15:30:00,69.62,69.67,69.53,69.57,41788.5,61.751,61.7953,61.6711,61.7066,41788.5
2022-12-07 15:40:00,69.57,69.62,69.53,69.59,75268.5,61.7066,61.751,61.6711,61.7243,75268.5
2022-12-07 15:50:00,69.59,69.75,69.49,69.66,214650.0,61.7243,61.8663,61.6357,61.7864,214650.0
2022-12-08 09:30:00,69.81,70.35,69.81,70.08,35290.5,61.9195,62.3984,61.9195,62.159,35290.5
2022-12-08 09:40:00,70.11,70.2,69.93,70.12,16398.0,62.1856,62.2654,62.0259,62.1944,16398.0
2022-12-08 09:50:00,70.08,70.18,70.04,70.07,13660.5,62.159,62.2477,62.1235,62.1501,13660.5
2022-12-08 10:00:00,70.08,70.15,69.97,70.03,17148.0,62.159,62.2211,62.0614,62.1146,17148.0
2022-12-08 10:10:00,70.05,70.13,70.01,70.09,15262.5,62.1324,62.2033,62.0969,62.1678,15262.5
2022-12-08 10:20:00,70.12,70.25,70.01,70.15,79152.0,62.1944,62.3098,62.0969,62.2211,79152.0
2022-12-08 10:30:00,70.13,70.15,69.9,70.05,10644.0,62.2033,62.2211,61.9993,62.1324,10644.0
2022-12-08 10:40:00,70.05,70.07,69.98,70.07,11410.5,62.1324,62.1501,62.0703,62.1501,11410.5
2022-12-08 10:50:00,70.05,70.11,69.94,69.97,11226.0,62.1324,62.1856,62.0348,62.0614,11226.0
2022-12-08 11:00:00,69.97,69.98,69.67,69.69,19765.5,62.0614,62.0703,61.7953,61.813,19765.5
2022-12-08 11:10:00,69.67,69.73,69.45,69.47,39253.5,61.7953,61.8485,61.6002,61.6179,39253.5
2022-12-08 11:20:00,69.45,69.52,69.39,69.51,30379.5,61.6002,61.6623,61.547,61.6534,30379.5
2022-12-08 11:30:00,69.51,69.56,69.41,69.48,26019.0,61.6534,61.6977,61.5647,61.6268,26019.0
2022-12-08 11:40:00,69.47,69.51,69.42,69.49,9481.5,61.6179,61.6534,61.5736,61.6357,9481.5
2022-12-08 11:50:00,69.49,69.54,69.42,69.54,19140.0,61.6357,61.68,61.5736,61.68,19140.0
2022-12-08 12:00:00,69.53,69.56,69.43,69.46,9202.5,61.6711,61.6977,61.5824,61.609,9202.5
2022-12-08 12:10:00,69.45,69.55,69.45,69.49,25503.0,61.6002,61.6889,61.6002,61.6357,25503.0
2022-12-08 12:20:00,69.5,69.55,69.41,69.47,12270.0,61.6445,61.6889,61.5647,61.6179,12270.0
2022-12-08 12:30:00,69.47,69.47,69.28,69.32,24679.5,61.6179,61.6179,61.4494,61.4849,24679.5
2022-12-08 12:40:00,69.32,69.33,69.21,69.23,18013.5,61.4849,61.4937,61.3873,61.405,18013.5
2022-12-08 12:50:00,69.24,69.32,69.23,69.32,11275.5,61.4139,61.4849,61.405,61.4849,11275.5
2022-12-08 13:00:00,69.31,69.39,69.31,69.35,12975.0,61.476,61.547,61.476,61.5115,12975.0
2022-12-08 13:10:00,69.36,69.36,69.3,69.35,13231.5,61.5203,61.5203,61.4671,61.5115,13231.5
2022-12-08 13:20:00,69.33,69.33,69.23,69.31,28740.0,61.4937,61.4937,61.405,61.476,28740.0
2022-12-08 13:30:00,69.31,69.37,69.25,69.33,20451.0,61.476,61.5292,61.4228,61.4937,20451.0
2022-12-08 13:40:00,69.32,69.37,69.29,69.35,14074.5,61.4849,61.5292,61.4583,61.5115,14074.5
2022-12-08 13:50:00,69.35,69.36,69.13,69.17,17200.5,61.5115,61.5203,61.3163,61.3518,17200.5
2022-12-08 14:00:00,69.16,69.16,68.85,68.95,50004.0,61.343,61.343,61.068,61.1567,50004.0
2022-12-08 14:10:00,68.94,68.95,68.86,68.87,27067.5,61.1478,61.1567,61.0769,61.0857,27067.5
2022-12-08 14:20:00,68.87,68.92,68.81,68.81,16288.5,61.0857,61.1301,61.0325,61.0325,16288.5
2022-12-08 14:30:00,68.79,68.85,68.76,68.83,21231.0,61.0148,61.068,60.9882,61.0503,21231.0
2022-12-08 14:40:00,68.84,68.95,68.84,68.91,16618.5,61.0591,61.1567,61.0591,61.1212,16618.5
2022-12-08 14:50:00,68.91,68.93,68.84,68.87,13513.5,61.1212,61.1389,61.0591,61.0857,13513.5
2022-12-08 15:00:00,68.88,68.89,68.81,68.87,26886.0,61.0946,61.1035,61.0325,61.0857,26886.0
2022-12-08 15:10:00,68.89,68.93,68.84,68.91,36130.5,61.1035,61.1389,61.0591,61.1212,36130.5
2022-12-08 15:20:00,68.91,68.95,68.86,68.91,19489.5,61.1212,61.1567,61.0769,61.1212,19489.5
2022-12-08 15:30:00,68.9,68.96,68.86,68.91,28638.0,61.1123,61.1656,61.0769,61.1212,28638.0
2022-12-08 15:40:00,68.91,68.97,68.88,68.97,43162.5,61.1212,61.1744,61.0946,61.1744,43162.5
2022-12-08 15:50:00,68.99,69.14,68.95,69.06,200310.0,61.1922,61.3252,61.1567,61.2543,200310.0
2022-12-09 09:30:00,69.37,69.45,69.08,69.13,32055.0,61.5292,61.6002,61.272,61.3163,32055.0
2022-12-09 09:40:00,69.13,69.18,68.94,69.02,25419.0,61.3163,61.3607,61.1478,61.2188,25419.0
2022-12-09 09:50:00,69.02,69.02,68.75,68.82,23217.0,61.2188,61.2188,60.9793,61.0414,23217.0
2022-12-09 10:00:00,68.86,69.03,68.74,68.76,31024.5,61.0769,61.2276,60.9704,60.9882,31024.5
2022-12-09 10:10:00,68.75,68.81,68.55,68.57,31071.0,60.9793,61.0325,60.8019,60.8196,31071.0
2022-12-09 10:20:00,68.56,68.57,68.42,68.49,34927.5,60.8108,60.8196,60.6866,60.7487,34927.5
2022-12-09 10:30:00,68.49,68.59,68.4,68.5,18247.5,60.7487,60.8374,60.6689,60.7576,18247.5
2022-12-09 10:40:00,68.48,68.51,68.3,68.32,15861.0,60.7398,60.7664,60.5802,60.5979,15861.0
2022-12-09 10:50:00,68.29,68.44,68.29,68.44,26166.0,60.5713,60.7043,60.5713,60.7043,26166.0
2022-12-09 11:00:00,68.43,68.57,68.39,68.39,24097.5,60.6955,60.8196,60.66,60.66,24097.5
2022-12-09 11:10:00,68.41,68.61,68.36,68.61,39156.0,60.6777,60.8551,60.6334,60.8551,39156.0
2022-12-09 11:20:00,68.55,68.66,68.52,68.58,38400.0,60.8019,60.8995,60.7753,60.8285,38400.0
2022-12-09 11:30:00,68.59,68.72,68.55,68.63,36069.0,60.8374,60.9527,60.8019,60.8729,36069.0
2022-12-09 11:40:00,68.63,68.74,68.54,68.63,44491.5,60.8729,60.9704,60.793,60.8729,44491.5
2022-12-09 11:50:00,68.61,68.63,68.52,68.56,14895.0,60.8551,60.8729,60.7753,60.8108,14895.0
2022-12-09 12:00:00,68.57,68.59,68.43,68.51,29302.5,60.8196,60.8374,60.6955,60.7664,29302.5
2022-12-09 12:10:00,68.55,68.61,68.43,68.43,19842.0,60.8019,60.8551,60.6955,60.6955,19842.0
2022-12-09 12:20:00,68.42,68.43,68.31,68.33,8865.0,60.6866,60.6955,60.589,60.6068,8865.0
2022-12-09 12:30:00,68.31,68.4,68.31,68.34,24108.0,60.589,60.6689,60.589,60.6156,24108.0
2022-12-09 12:40:00,68.36,68.36,68.15,68.17,19911.0,60.6334,60.6334,60.4471,60.4648,19911.0
2022-12-09 12:50:00,68.15,68.15,68.06,68.06,51777.0,60.4471,60.4471,60.3673,60.3673,51777.0
2022-12-09 13:00:00,68.05,68.06,67.89,67.92,72576.0,60.3584,60.3673,60.2165,60.2431,72576.0
2022-12-09 13:10:00,67.92,67.94,67.81,67.81,37810.5,60.2431,60.2608,60.1455,60.1455,37810.5
2022-12-09 13:20:00,67.81,67.81,67.66,67.71,48078.0,60.1455,60.1455,60.0125,60.0568,48078.0
2022-12-09 13:30:00,67.7,67.75,67.66,67.71,58267.5,60.048,60.0923,60.0125,60.0568,58267.5
2022-12-09 13:40:00,67.71,67.86,67.68,67.81,35203.5,60.0568,60.1899,60.0302,60.1455,35203.5
2022-12-09 13:50:00,67.81,67.82,67.73,67.78,24429.0,60.1455,60.1544,60.0746,60.1189,24429.0
2022-12-09 14:00:00,67.78,67.78,67.6,67.65,44190.0,60.1189,60.1189,59.9593,60.0036,44190.0
2022-12-09 14:10:00,67.64,67.74,67.63,67.69,40201.5,59.9948,60.0835,59.9859,60.0391,40201.5
2022-12-09 14:20:00,67.71,67.72,67.59,67.65,32320.5,60.0568,60.0657,59.9504,60.0036,32320.5
2022-12-09 14:30:00,67.65,67.73,67.62,67.7,32592.0,60.0036,60.0746,59.977,60.048,32592.0
2022-12-09 14:40:00,67.7,67.71,67.59,67.69,30934.5,60.048,60.0568,59.9504,60.0391,30934.5
2022-12-09 14:50:00,67.71,67.74,67.66,67.66,31359.0,60.0568,60.0835,60.0125,60.0125,31359.0
2022-12-09 15:00:00,67.67,67.76,67.65,67.72,24909.0,60.0214,60.1012,60.0036,60.0657,24909.0
2022-12-09 15:10:00,67.71,67.79,67.71,67.72,32490.0,60.0568,60.1278,60.0568,60.0657,32490.0
2022-12-09 15:20:00,67.73,67.79,67.71,67.74,44977.5,60.0746,60.1278,60.0568,60.0835,44977.5
2022-12-09 15:30:00,67.73,67.75,67.53,67.57,106810.5,60.0746,60.0923,59.8972,59.9327,106810.5
2022-12-09 15:40:00,67.57,67.66,67.51,67.63,95587.5,59.9327,60.0125,59.8794,59.9859,95587.5
2022-12-09 15:50:00,67.63,67.63,67.36,67.49,317485.5,59.9859,59.9859,59.7464,59.8617,317485.5
2022-12-12 09:30:00,67.83,67.95,67.23,67.25,68230.5,60.1633,60.2697,59.6311,59.6488,68230.5
2022-12-12 09:40:00,67.25,67.47,67.25,67.39,29596.5,59.6488,59.844,59.6488,59.773,29596.5
2022-12-12 09:50:00,67.41,67.44,67.27,67.39,21600.0,59.7908,59.8174,59.6666,59.773,21600.0
2022-12-12 10:00:00,67.44,67.7,67.43,67.67,23652.0,59.8174,60.048,59.8085,60.0214,23652.0
2022-12-12 10:10:00,67.67,67.75,67.55,67.55,32881.5,60.0214,60.0923,59.9149,59.9149,32881.5
2022-12-12 10:20:00,67.55,67.76,67.55,67.69,25216.5,59.9149,60.1012,59.9149,60.0391,25216.5
2022-12-12 10:30:00,67.69,67.83,67.69,67.77,31621.5,60.0391,60.1633,60.0391,60.1101,31621.5
2022-12-12 10:40:00,67.77,67.8,67.55,67.55,26458.5,60.1101,60.1367,59.9149,59.9149,26458.5
2022-12-12 10:50:00,67.55,67.61,67.43,67.59,37023.0,59.9149,59.9681,59.8085,59.9504,37023.0
2022-12-12 11:00:00,67.59,67.66,67.47,67.64,23887.5,59.9504,60.0125,59.844,59.9948,23887.5
2022-12-12 11:10:00,67.63,67.72,67.56,67.66,35011.5,59.9859,60.0657,59.9238,60.0125,35011.5
2022-12-12 11:20:00,67.66,67.79,67.65,67.79,16038.0,60.0125,60.1278,60.0036,60.1278,16038.0
2022-12-12 11:30:00,67.81,67.81,67.73,67.77,18120.0,60.1455,60.1455,60.0746,60.1101,18120.0
2022-12-12 11:40:00,67.77,67.77,67.65,67.77,19419.0,60.1101,60.1101,60.0036,60.1101,19419.0
2022-12-12 11:50:00,67.77,67.91,67.69,67.89,24271.5,60.1101,60.2342,60.0391,60.2165,24271.5
2022-12-12 12:00:00,67.93,67.95,67.88,67.93,13413.0,60.252,60.2697,60.2076,60.252,13413.0
2022-12-12 12:10:00,67.92,68.07,67.92,68.07,16798.5,60.2431,60.3762,60.2431,60.3762,16798.5
2022-12-12 12:20:00,68.05,68.1,67.99,68.06,14554.5,60.3584,60.4028,60.3052,60.3673,14554.5
2022-12-12 12:30:00,68.07,68.1,67.93,68.06,16695.0,60.3762,60.4028,60.252,60.3673,16695.0
2022-12-12 12:40:00,68.07,68.13,68.07,68.1,10581.0,60.3762,60.4294,60.3762,60.4028,10581.0
2022-12-12 12:50:00,68.09,68.13,68.04,68.06,14497.5,60.3939,60.4294,60.3495,60.3673,14497.5
2022-12-12 13:00:00,68.07,68.28,68.0,68.27,277441.5,60.3762,60.5624,60.3141,60.5535,277441.5
2022-12-12 13:10:00,68.25,68.27,68.16,68.27,15435.0,60.5358,60.5535,60.456,60.5535,15435.0
2022-12-12 13:20:00,68.23,68.23,68.11,68.12,19465.5,60.5181,60.5181,60.4116,60.4205,19465.5
2022-12-12 13:30:00,68.12,68.23,68.12,68.2,51043.5,60.4205,60.5181,60.4205,60.4915,51043.5
2022-12-12 13:40:00,68.21,68.27,68.19,68.23,19629.0,60.5003,60.5535,60.4826,60.5181,19629.0
2022-12-12 13:50:00,68.22,68.23,68.09,68.11,17869.5,60.5092,60.5181,60.3939,60.4116,17869.5
2022-12-12 14:00:00,68.11,68.15,68.05,68.09,16897.5,60.4116,60.4471,60.3584,60.3939,16897.5
2022-12-12 14:10:00,68.08,68.41,68.07,68.39,54724.5,60.385,60.6777,60.3762,60.66,54724.5
2022-12-12 14:20:00,68.39,68.45,68.38,68.41,33076.5,60.66,60.7132,60.6511,60.6777,33076.5
2022-12-12 14:30:00,68.4,68.4,68.3,68.31,27825.0,60.6689,60.6689,60.5802,60.589,27825.0
2022-12-12 14:40:00,68.31,68.36,68.2,68.3,38830.5,60.589,60.6334,60.4915,60.5802,38830.5
2022-12-12 14:50:00,68.31,68.55,68.29,68.43,35331.0,60.589,60.8019,60.5713,60.6955,35331.0
2022-12-12 15:00:00,68.44,68.67,68.44,68.67,16159.5,60.7043,60.9083,60.7043,60.9083,16159.5
2022-12-12 15:10:00,68.67,68.71,68.66,68.68,16945.5,60.9083,60.9438,60.8995,60.9172,16945.5
2022-12-12 15:20:00,68.67,68.78,68.63,68.76,21415.5,60.9083,61.0059,60.8729,60.9882,21415.5
2022-12-12 15:30:00,68.77,68.92,68.77,68.81,42229.5,60.997,61.1301,60.997,61.0325,42229.5
2022-12-12 15:40:00,68.8,68.84,68.71,68.76,42379.5,61.0236,61.0591,60.9438,60.9882,42379.5
2022-12-12 15:50:00,68.75,68.83,68.53,68.65,318783.0,60.9793,61.0503,60.7842,60.8906,318783.0
2022-12-13 09:30:00,70.24,70.41,68.32,68.47,99978.0,62.3009,62.4517,60.5979,60.7309,99978.0
2022-12-13 09:40:00,68.62,68.82,68.33,68.59,43495.5,60.864,61.0414,60.6068,60.8374,43495.5
2022-12-13 09:50:00,68.59,68.92,68.46,68.76,59913.0,60.8374,61.1301,60.7221,60.9882,59913.0
2022-12-13 10:00:00,68.79,68.87,68.48,68.69,51609.0,61.0148,61.0857,60.7398,60.9261,51609.0
2022-12-13 10:10:00,68.67,68.67,67.86,68.05,51603.0,60.9083,60.9083,60.1899,60.3584,51603.0
2022-12-13 10:20:00,68.1,68.15,67.71,67.95,54262.5,60.4028,60.4471,60.0568,60.2697,54262.5
2022-12-13 10:30:00,67.95,68.21,67.86,67.87,33159.0,60.2697,60.5003,60.1899,60.1988,33159.0
2022-12-13 10:40:00,67.89,67.95,67.7,67.72,42945.0,60.2165,60.2697,60.048,60.0657,42945.0
2022-12-13 10:50:00,67.69,67.76,67.6,67.62,60408.0,60.0391,60.1012,59.9593,59.977,60408.0
2022-12-13 11:00:00,67.61,67.9,67.61,67.72,39300.0,59.9681,60.2254,59.9681,60.0657,39300.0
2022-12-13 11:10:00,67.69,67.69,67.52,67.59,33732.0,60.0391,60.0391,59.8883,59.9504,33732.0
2022-12-13 11:20:00,67.59,67.62,67.2,67.39,82465.5,59.9504,59.977,59.6045,59.773,82465.5
2022-12-13 11:30:00,67.4,67.8,67.39,67.7,40848.0,59.7819,60.1367,59.773,60.048,40848.0
2022-12-13 11:40:00,67.67,67.85,67.51,67.54,23044.5,60.0214,60.181,59.8794,59.9061,23044.5
2022-12-13 11:50:00,67.55,67.56,67.43,67.49,21231.0,59.9149,59.9238,59.8085,59.8617,21231.0
2022-12-13 12:00:00,67.5,67.6,67.47,67.52,16129.5,59.8706,59.9593,59.844,59.8883,16129.5
2022-12-13 12:10:00,67.49,67.49,67.13,67.22,31857.0,59.8617,59.8617,59.5424,59.6222,31857.0
2022-12-13 12:20:00,67.27,67.54,67.27,67.49,24231.0,59.6666,59.9061,59.6666,59.8617,24231.0
2022-12-13 12:30:00,67.5,67.53,67.36,67.47,54687.0,59.8706,59.8972,59.7464,59.844,54687.0
2022-12-13 12:40:00,67.48,67.58,67.39,67.39,27925.5,59.8528,59.9415,59.773,59.773,27925.5
2022-12-13 12:50:00,67.38,67.51,67.31,67.51,27927.0,59.7641,59.8794,59.7021,59.8794,27927.0
2022-12-13 13:00:00,67.51,67.59,67.41,67.42,36742.5,59.8794,59.9504,59.7908,59.7996,36742.5
2022-12-13 13:10:00,67.43,67.67,67.41,67.67,33901.5,59.8085,60.0214,59.7908,60.0214,33901.5
2022-12-13 13:20:00,67.66,67.74,67.63,67.65,26490.0,60.0125,60.0835,59.9859,60.0036,26490.0
2022-12-13 13:30:00,67.63,67.66,67.41,67.47,22138.5,59.9859,60.0125,59.7908,59.844,22138.5
2022-12-13 13:40:00,67.45,67.79,67.45,67.68,50574.0,59.8262,60.1278,59.8262,60.0302,50574.0
2022-12-13 13:50:00,67.67,67.74,67.59,67.69,32904.0,60.0214,60.0835,59.9504,60.0391,32904.0
2022-12-13 14:00:00,67.7,67.83,67.64,67.71,35788.5,60.048,60.1633,59.9948,60.0568,35788.5
2022-12-13 14:10:00,67.69,67.79,67.69,67.72,22872.0,60.0391,60.1278,60.0391,60.0657,22872.0
2022-12-13 14:20:00,67.7,67.71,67.66,67.69,23208.0,60.048,60.0568,60.0125,60.0391,23208.0
2022-12-13 14:30:00,67.69,67.74,67.65,67.73,33552.0,60.0391,60.0835,60.0036,60.0746,33552.0
2022-12-13 14:40:00,67.73,67.93,67.71,67.92,25072.5,60.0746,60.252,60.0568,60.2431,25072.5
2022-12-13 14:50:00,67.92,67.93,67.67,67.77,35008.5,60.2431,60.252,60.0214,60.1101,35008.5
2022-12-13 15:00:00,67.77,67.79,67.66,67.77,38550.0,60.1101,60.1278,60.0125,60.1101,38550.0
2022-12-13 15:10:00,67.78,67.85,67.67,67.85,36547.5,60.1189,60.181,60.0214,60.181,36547.5
2022-12-13 15:20:00,67.84,68.0,67.79,67.97,38701.5,60.1721,60.3141,60.1278,60.2875,38701.5
2022-12-13 15:30:00,67.97,68.13,67.95,68.0,71659.5,60.2875,60.4294,60.2697,60.3141,71659.5
2022-12-13 15:40:00,68.0,68.24,67.96,68.24,85693.5,60.3141,60.5269,60.2786,60.5269,85693.5
2022-12-13 15:50:00,68.24,68.33,68.1,68.15,251235.0,60.5269,60.6068,60.4028,60.4471,251235.0
2022-12-14 09:30:00,69.86,70.31,69.23,69.75,194499.0,61.9638,62.363,61.405,61.8663,194499.0
2022-12-14 09:40:00,69.7,69.88,69.47,69.72,69832.5,61.8219,61.9816,61.6179,61.8397,69832.5
2022-12-14 09:50:00,69.68,69.87,69.41,69.44,41620.5,61.8042,61.9727,61.5647,61.5913,41620.5
2022-12-14 10:00:00,69.5,69.67,69.28,69.29,37945.5,61.6445,61.7953,61.4494,61.4583,37945.5
2022-12-14 10:10:00,69.25,69.33,69.09,69.11,28267.5,61.4228,61.4937,61.2809,61.2986,28267.5
2022-12-14 10:20:00,69.14,69.2,69.06,69.17,49708.5,61.3252,61.3784,61.2543,61.3518,49708.5
2022-12-14 10:30:00,69.17,69.32,69.14,69.29,35503.5,61.3518,61.4849,61.3252,61.4583,35503.5
2022-12-14 10:40:00,69.29,69.33,69.2,69.3,20443.5,61.4583,61.4937,61.3784,61.4671,20443.5
2022-12-14 10:50:00,69.3,69.34,69.1,69.21,62865.0,61.4671,61.5026,61.2897,61.3873,62865.0
2022-12-14 11:00:00,69.23,69.51,69.22,69.39,28455.0,61.405,61.6534,61.3962,61.547,28455.0
2022-12-14 11:10:00,69.37,69.38,69.21,69.21,21807.0,61.5292,61.5381,61.3873,61.3873,21807.0
2022-12-14 11:20:00,69.23,69.35,69.19,69.3,26959.5,61.405,61.5115,61.3696,61.4671,26959.5
2022-12-14 11:30:00,69.29,69.42,69.27,69.36,14547.0,61.4583,61.5736,61.4405,61.5203,14547.0
2022-12-14 11:40:00,69.36,69.43,69.26,69.27,14917.5,61.5203,61.5824,61.4316,61.4405,14917.5
2022-12-14 11:50:00,69.27,69.32,69.17,69.25,18142.5,61.4405,61.4849,61.3518,61.4228,18142.5
2022-12-14 12:00:00,69.28,69.41,69.25,69.31,17043.0,61.4494,61.5647,61.4228,61.476,17043.0
2022-12-14 12:10:00,69.33,69.51,69.29,69.49,16753.5,61.4937,61.6534,61.4583,61.6357,16753.5
2022-12-14 12:20:00,69.49,69.59,69.46,69.54,17949.0,61.6357,61.7243,61.609,61.68,17949.0
2022-12-14 12:30:00,69.5,69.71,69.5,69.71,15552.0,61.6445,61.8308,61.6445,61.8308,15552.0
2022-12-14 12:40:00,69.73,69.73,69.62,69.65,14449.5,61.8485,61.8485,61.751,61.7776,14449.5
2022-12-14 12:50:00,69.65,69.66,69.49,69.49,33393.0,61.7776,61.7864,61.6357,61.6357,33393.0
2022-12-14 13:00:00,69.49,69.55,69.46,69.55,15408.0,61.6357,61.6889,61.609,61.6889,15408.0
2022-12-14 13:10:00,69.56,69.63,69.53,69.53,17893.5,61.6977,61.7598,61.6711,61.6711,17893.5
2022-12-14 13:20:00,69.53,69.54,69.37,69.41,14511.0,61.6711,61.68,61.5292,61.5647,14511.0
2022-12-14 13:30:00,69.4,69.57,69.39,69.56,17685.0,61.5558,61.7066,61.547,61.6977,17685.0
2022-12-14 13:40:00,69.56,69.57,69.41,69.41,46366.5,61.6977,61.7066,61.5647,61.5647,46366.5
2022-12-14 13:50:00,69.43,69.49,69.17,69.21,39700.5,61.5824,61.6357,61.3518,61.3873,39700.5
2022-12-14 14:00:00,69.23,69.23,68.53,68.62,62596.5,61.405,61.405,60.7842,60.864,62596.5
2022-12-14 14:10:00,68.63,68.73,68.43,68.68,59542.5,60.8729,60.9616,60.6955,60.9172,59542.5
2022-12-14 14:20:00,68.65,68.83,68.65,68.71,31138.5,60.8906,61.0503,60.8906,60.9438,31138.5
2022-12-14 14:30:00,68.7,68.8,68.14,68.35,63334.5,60.9349,61.0236,60.4382,60.6245,63334.5
2022-12-14 14:40:00,68.35,68.68,68.16,68.45,45528.0,60.6245,60.9172,60.456,60.7132,45528.0
2022-12-14 14:50:00,68.44,68.48,68.27,68.43,38407.5,60.7043,60.7398,60.5535,60.6955,38407.5
2022-12-14 15:00:00,68.41,68.95,68.33,68.85,70722.0,60.6777,61.1567,60.6068,61.068,70722.0
2022-12-14 15:10:00,68.87,69.29,68.83,69.03,36513.0,61.0857,61.4583,61.0503,61.2276,36513.0
2022-12-14 15:20:00,69.04,69.11,68.58,68.65,55701.0,61.2365,61.2986,60.8285,60.8906,55701.0
2022-12-14 15:30:00,68.6,68.65,68.38,68.59,66100.5,60.8462,60.8906,60.6511,60.8374,66100.5
2022-12-14 15:40:00,68.61,68.62,68.43,68.55,79512.0,60.8551,60.864,60.6955,60.8019,79512.0
2022-12-14 15:50:00,68.54,68.75,68.5,68.51,254952.0,60.793,60.9793,60.7576,60.7664,254952.0
2022-12-15 09:30:00,66.7,66.7,65.76,65.99,102232.5,60.8525,60.8525,59.9949,60.2048,102232.5
2022-12-15 09:40:00,65.99,66.03,65.78,65.83,69498.0,60.2048,60.2413,60.0132,60.0588,69498.0
2022-12-15 09:50:00,65.85,65.93,65.49,65.59,66567.0,60.077,60.15,59.7486,59.8398,66567.0
2022-12-15 10:00:00,65.59,65.63,65.31,65.37,75583.5,59.8398,59.8763,59.5844,59.6391,75583.5
2022-12-15 10:10:00,65.37,65.51,65.33,65.51,35763.0,59.6391,59.7668,59.6026,59.7668,35763.0
2022-12-15 10:20:00,65.55,65.6,65.49,65.54,29709.0,59.8033,59.849,59.7486,59.7942,29709.0
2022-12-15 10:30:00,65.53,65.67,65.43,65.64,27106.5,59.7851,59.9128,59.6939,59.8855,27106.5
2022-12-15 10:40:00,65.65,65.76,65.48,65.5,46528.5,59.8946,59.9949,59.7395,59.7577,46528.5
2022-12-15 10:50:00,65.47,65.57,65.42,65.53,27762.0,59.7304,59.8216,59.6847,59.7851,27762.0
2022-12-15 11:00:00,65.54,65.65,65.51,65.61,25683.0,59.7942,59.8946,59.7668,59.8581,25683.0
2022-12-15 11:10:00,65.61,65.61,65.31,65.37,34419.0,59.8581,59.8581,59.5844,59.6391,34419.0
2022-12-15 11:20:00,65.37,65.41,65.09,65.16,56811.0,59.6391,59.6756,59.3837,59.4475,56811.0
2022-12-15 11:30:00,65.16,65.2,65.0,65.19,37770.0,59.4475,59.484,59.3016,59.4749,37770.0
2022-12-15 11:40:00,65.19,65.22,65.03,65.04,39501.0,59.4749,59.5023,59.3289,59.3381,39501.0
2022-12-15 11:50:00,65.04,65.23,65.03,65.21,38206.5,59.3381,59.5114,59.3289,59.4932,38206.5
2022-12-15 12:00:00,65.22,65.49,65.21,65.48,26308.5,59.5023,59.7486,59.4932,59.7395,26308.5
2022-12-15 12:10:00,65.45,65.46,65.29,65.39,37527.0,59.7121,59.7212,59.5661,59.6574,37527.0
2022-12-15 12:20:00,65.37,65.37,65.24,65.32,15436.5,59.6391,59.6391,59.5205,59.5935,15436.5
2022-12-15 12:30:00,65.31,65.41,65.31,65.32,19975.5,59.5844,59.6756,59.5844,59.5935,19975.5
2022-12-15 12:40:00,65.29,65.32,65.25,65.3,17037.0,59.5661,59.5935,59.5296,59.5753,17037.0
2022-12-15 12:50:00,65.3,65.35,65.23,65.25,22989.0,59.5753,59.6209,59.5114,59.5296,22989.0
2022-12-15 13:00:00,65.26,65.27,65.04,65.05,27789.0,59.5388,59.5479,59.3381,59.3472,27789.0
2022-12-15 13:10:00,65.05,65.13,65.01,65.04,32493.0,59.3472,59.4202,59.3107,59.3381,32493.0
2022-12-15 13:20:00,65.05,65.1,65.01,65.07,24495.0,59.3472,59.3928,59.3107,59.3654,24495.0
2022-12-15 13:30:00,65.07,65.19,65.05,65.15,40129.5,59.3654,59.4749,59.3472,59.4384,40129.5
2022-12-15 13:40:00,65.15,65.19,65.09,65.11,22773.0,59.4384,59.4749,59.3837,59.4019,22773.0
2022-12-15 13:50:00,65.11,65.25,65.1,65.25,24402.0,59.4019,59.5296,59.3928,59.5296,24402.0
2022-12-15 14:00:00,65.23,65.26,65.08,65.08,22338.0,59.5114,59.5388,59.3745,59.3745,22338.0
2022-12-15 14:10:00,65.07,65.1,65.02,65.07,29371.5,59.3654,59.3928,59.3198,59.3654,29371.5
2022-12-15 14:20:00,65.07,65.1,64.97,65.04,38539.5,59.3654,59.3928,59.2742,59.3381,38539.5
2022-12-15 14:30:00,65.03,65.29,65.03,65.26,27586.5,59.3289,59.5661,59.3289,59.5388,27586.5
2022-12-15 14:40:00,65.25,65.4,65.25,65.37,18949.5,59.5296,59.6665,59.5296,59.6391,18949.5
2022-12-15 14:50:00,65.39,65.55,65.34,65.55,27468.0,59.6574,59.8033,59.6118,59.8033,27468.0
2022-12-15 15:00:00,65.56,65.6,65.5,65.56,32758.5,59.8125,59.849,59.7577,59.8125,32758.5
2022-12-15 15:10:00,65.56,65.57,65.39,65.43,50112.0,59.8125,59.8216,59.6574,59.6939,50112.0
2022-12-15 15:20:00,65.41,65.55,65.33,65.55,110968.5,59.6756,59.8033,59.6026,59.8033,110968.5
2022-12-15 15:30:00,65.55,65.59,65.41,65.44,102168.0,59.8033,59.8398,59.6756,59.703,102168.0
2022-12-15 15:40:00,65.44,65.45,65.29,65.29,121438.5,59.703,59.7121,59.5661,59.5661,121438.5
2022-12-15 15:50:00,65.28,65.35,65.19,65.3,464271.0,59.557,59.6209,59.4749,59.5753,464271.0
2022-12-16 09:30:00,64.72,65.21,64.33,64.73,593064.0,59.0461,59.4932,58.6903,59.0552,593064.0
2022-12-16 09:40:00,64.78,65.03,64.68,64.99,23416.5,59.1008,59.3289,59.0096,59.2924,23416.5
2022-12-16 09:50:00,64.94,65.43,64.93,65.35,28150.5,59.2468,59.6939,59.2377,59.6209,28150.5
2022-12-16 10:00:00,65.41,65.41,65.03,65.03,45862.5,59.6756,59.6756,59.3289,59.3289,45862.5
2022-12-16 10:10:00,65.07,65.14,64.72,64.85,55578.0,59.3654,59.4293,59.0461,59.1647,55578.0
2022-12-16 10:20:00,64.87,64.87,64.72,64.77,32391.0,59.183,59.183,59.0461,59.0917,32391.0
2022-12-16 10:30:00,64.77,64.91,64.63,64.9,36189.0,59.0917,59.2195,58.964,59.2103,36189.0
2022-12-16 10:40:00,64.91,65.17,64.89,65.01,31803.0,59.2195,59.4567,59.2012,59.3107,31803.0
2022-12-16 10:50:00,65.01,65.09,64.91,65.09,30078.0,59.3107,59.3837,59.2195,59.3837,30078.0
2022-12-16 11:00:00,65.09,65.12,65.01,65.09,56398.5,59.3837,59.411,59.3107,59.3837,56398.5
2022-12-16 11:10:00,65.09,65.14,64.99,65.01,72043.5,59.3837,59.4293,59.2924,59.3107,72043.5
2022-12-16 11:20:00,65.0,65.02,64.83,64.89,35962.5,59.3016,59.3198,59.1465,59.2012,35962.5
2022-12-16 11:30:00,64.89,65.0,64.75,64.76,35649.0,59.2012,59.3016,59.0735,59.0826,35649.0
2022-12-16 11:40:00,64.78,64.8,64.55,64.55,42148.5,59.1008,59.1191,58.891,58.891,42148.5
2022-12-16 11:50:00,64.55,64.66,64.55,64.63,20757.0,58.891,58.9914,58.891,58.964,20757.0
2022-12-16 12:00:00,64.62,64.69,64.57,64.65,27498.0,58.9549,59.0187,58.9093,58.9822,27498.0
2022-12-16 12:10:00,64.65,64.89,64.61,64.87,31854.0,58.9822,59.2012,58.9458,59.183,31854.0
2022-12-16 12:20:00,64.88,64.89,64.81,64.84,33961.5,59.1921,59.2012,59.1282,59.1556,33961.5
2022-12-16 12:30:00,64.83,64.87,64.78,64.85,26134.5,59.1465,59.183,59.1008,59.1647,26134.5
2022-12-16 12:40:00,64.83,64.89,64.8,64.86,178147.5,59.1465,59.2012,59.1191,59.1738,178147.5
2022-12-16 12:50:00,64.83,64.87,64.67,64.69,26683.5,59.1465,59.183,59.0005,59.0187,26683.5
2022-12-16 13:00:00,64.69,64.73,64.6,64.68,23868.0,59.0187,59.0552,58.9366,59.0096,23868.0
2022-12-16 13:10:00,64.69,64.81,64.69,64.71,29134.5,59.0187,59.1282,59.0187,59.037,29134.5
2022-12-16 13:20:00,64.71,64.77,64.67,64.75,14854.5,59.037,59.0917,59.0005,59.0735,14854.5
2022-12-16 13:30:00,64.74,64.99,64.74,64.99,25321.5,59.0644,59.2924,59.0644,59.2924,25321.5
2022-12-16 13:40:00,64.97,65.05,64.95,65.04,26191.5,59.2742,59.3472,59.2559,59.3381,26191.5
2022-12-16 13:50:00,65.03,65.15,64.98,65.15,36624.0,59.3289,59.4384,59.2833,59.4384,36624.0
2022-12-16 14:00:00,65.15,65.35,65.12,65.3,40239.0,59.4384,59.6209,59.411,59.5753,40239.0
2022-12-16 14:10:00,65.3,65.37,65.28,65.33,29919.0,59.5753,59.6391,59.557,59.6026,29919.0
2022-12-16 14:20:00,65.33,65.33,65.23,65.23,27879.0,59.6026,59.6026,59.5114,59.5114,27879.0
2022-12-16 14:30:00,65.23,65.24,65.13,65.2,29137.5,59.5114,59.5205,59.4202,59.484,29137.5
2022-12-16 14:40:00,65.21,65.25,65.15,65.25,30838.5,59.4932,59.5296,59.4384,59.5296,30838.5
2022-12-16 14:50:00,65.24,65.31,65.22,65.23,78966.0,59.5205,59.5844,59.5023,59.5114,78966.0
2022-12-16 15:00:00,65.21,65.28,65.15,65.18,36475.5,59.4932,59.557,59.4384,59.4658,36475.5
2022-12-16 15:10:00,65.17,65.27,65.16,65.2,89473.5,59.4567,59.5479,59.4475,59.484,89473.5
2022-12-16 15:20:00,65.19,65.25,65.15,65.22,83446.5,59.4749,59.5296,59.4384,59.5023,83446.5
2022-12-16 15:30:00,65.23,65.27,65.18,65.19,102148.5,59.5114,59.5479,59.4658,59.4749,102148.5
2022-12-16 15:40:00,65.19,65.26,65.09,65.1,111672.0,59.4749,59.5388,59.3837,59.3928,111672.0
2022-12-16 15:50:00,65.11,65.79,65.11,65.45,704905.5,59.4019,60.0223,59.4019,59.7121,704905.5
2022-12-19 09:30:00,65.51,66.6,65.51,66.49,91714.5,59.7668,60.7613,59.7668,60.6609,91714.5
2022-12-19 09:40:00,66.42,66.45,66.13,66.2,31866.0,60.5971,60.6244,60.3325,60.3964,31866.0
2022-12-19 09:50:00,66.2,66.42,66.17,66.39,46531.5,60.3964,60.5971,60.369,60.5697,46531.5
2022-12-19 10:00:00,66.41,66.42,66.13,66.33,50085.0,60.5879,60.5971,60.3325,60.515,50085.0
2022-12-19 10:10:00,66.33,66.57,66.3,66.47,51624.0,60.515,60.7339,60.4876,60.6427,51624.0
2022-12-19 10:20:00,66.47,66.65,66.44,66.48,34825.5,60.6427,60.8069,60.6153,60.6518,34825.5
2022-12-19 10:30:00,66.45,66.46,66.25,66.29,41056.5,60.6244,60.6336,60.442,60.4785,41056.5
2022-12-19 10:40:00,66.29,66.29,66.19,66.25,39993.0,60.4785,60.4785,60.3872,60.442,39993.0
2022-12-19 10:50:00,66.25,66.29,66.09,66.26,40924.5,60.442,60.4785,60.296,60.4511,40924.5
2022-12-19 11:00:00,66.23,66.27,66.11,66.15,24576.0,60.4237,60.4602,60.3142,60.3507,24576.0
2022-12-19 11:10:00,66.17,66.25,66.1,66.23,50014.5,60.369,60.442,60.3051,60.4237,50014.5
2022-12-19 11:20:00,66.27,66.41,66.24,66.4,31317.0,60.4602,60.5879,60.4329,60.5788,31317.0
2022-12-19 11:30:00,66.37,66.45,66.3,66.3,39961.5,60.5515,60.6244,60.4876,60.4876,39961.5
2022-12-19 11:40:00,66.29,66.3,66.21,66.26,21618.0,60.4785,60.4876,60.4055,60.4511,21618.0
2022-12-19 11:50:00,66.28,66.36,66.23,66.29,15535.5,60.4693,60.5423,60.4237,60.4785,15535.5
2022-12-19 12:00:00,66.29,66.43,66.26,66.43,21358.5,60.4785,60.6062,60.4511,60.6062,21358.5
2022-12-19 12:10:00,66.42,66.42,66.32,66.37,18447.0,60.5971,60.5971,60.5058,60.5515,18447.0
2022-12-19 12:20:00,66.35,66.46,66.35,66.39,18817.5,60.5332,60.6336,60.5332,60.5697,18817.5
2022-12-19 12:30:00,66.39,66.4,66.25,66.28,15379.5,60.5697,60.5788,60.442,60.4693,15379.5
2022-12-19 12:40:00,66.3,66.35,66.25,66.33,18526.5,60.4876,60.5332,60.442,60.515,18526.5
2022-12-19 12:50:00,66.33,66.36,66.21,66.22,14659.5,60.515,60.5423,60.4055,60.4146,14659.5
2022-12-19 13:00:00,66.25,66.25,66.13,66.16,12007.5,60.442,60.442,60.3325,60.3599,12007.5
2022-12-19 13:10:00,66.17,66.19,66.09,66.15,23122.5,60.369,60.3872,60.296,60.3507,23122.5
2022-12-19 13:20:00,66.15,66.23,66.1,66.12,59326.5,60.3507,60.4237,60.3051,60.3234,59326.5
2022-12-19 13:30:00,66.11,66.11,65.99,66.11,18744.0,60.3142,60.3142,60.2048,60.3142,18744.0
2022-12-19 13:40:00,66.1,66.12,65.96,66.07,28866.0,60.3051,60.3234,60.1774,60.2778,28866.0
2022-12-19 13:50:00,66.06,66.11,65.99,65.99,19045.5,60.2686,60.3142,60.2048,60.2048,19045.5
2022-12-19 14:00:00,66.01,66.01,65.86,65.97,25185.0,60.223,60.223,60.0862,60.1865,25185.0
2022-12-19 14:10:00,65.99,65.99,65.83,65.84,24624.0,60.2048,60.2048,60.0588,60.0679,24624.0
2022-12-19 14:20:00,65.83,65.95,65.79,65.81,26619.0,60.0588,60.1683,60.0223,60.0405,26619.0
2022-12-19 14:30:00,65.83,65.88,65.79,65.8,24700.5,60.0588,60.1044,60.0223,60.0314,24700.5
2022-12-19 14:40:00,65.79,65.8,65.69,65.69,21522.0,60.0223,60.0314,59.9311,59.9311,21522.0
2022-12-19 14:50:00,65.68,65.69,65.61,65.62,23091.0,59.9219,59.9311,59.8581,59.8672,23091.0
2022-12-19 15:00:00,65.61,65.73,65.51,65.73,54273.0,59.8581,59.9676,59.7668,59.9676,54273.0
2022-12-19 15:10:00,65.71,65.81,65.69,65.78,20521.5,59.9493,60.0405,59.9311,60.0132,20521.5
2022-12-19 15:20:00,65.77,65.83,65.73,65.82,32694.0,60.0041,60.0588,59.9676,60.0497,32694.0
2022-12-19 15:30:00,65.82,66.07,65.81,65.93,62797.5,60.0497,60.2778,60.0405,60.15,62797.5
2022-12-19 15:40:00,65.95,66.05,65.91,65.99,39363.0,60.1683,60.2595,60.1318,60.2048,39363.0
2022-12-19 15:50:00,66.0,66.14,65.98,66.07,228382.5,60.2139,60.3416,60.1956,60.2778,228382.5
2022-12-20 09:30:00,66.23,66.67,65.97,66.5,48553.5,60.4237,60.8252,60.1865,60.6701,48553.5
2022-12-20 09:40:00,66.52,66.76,66.47,66.65,38412.0,60.6883,60.9073,60.6427,60.8069,38412.0
2022-12-20 09:50:00,66.63,66.68,66.51,66.67,43249.5,60.7887,60.8343,60.6792,60.8252,43249.5
2022-12-20 10:00:00,66.7,66.75,66.54,66.65,28563.0,60.8525,60.8981,60.7066,60.8069,28563.0
2022-12-20 10:10:00,66.63,66.67,66.57,66.61,37917.0,60.7887,60.8252,60.7339,60.7704,37917.0
2022-12-20 10:20:00,66.63,66.74,66.63,66.72,27183.0,60.7887,60.889,60.7887,60.8708,27183.0
2022-12-20 10:30:00,66.75,66.87,66.71,66.71,42649.5,60.8981,61.0076,60.8616,60.8616,42649.5
2022-12-20 10:40:00,66.71,66.73,66.53,66.61,20671.5,60.8616,60.8799,60.6974,60.7704,20671.5
2022-12-20 10:50:00,66.59,66.79,66.59,66.65,32877.0,60.7522,60.9346,60.7522,60.8069,32877.0
2022-12-20 11:00:00,66.63,66.69,66.5,66.55,26193.0,60.7887,60.8434,60.6701,60.7157,26193.0
2022-12-20 11:10:00,66.56,66.57,66.21,66.27,52357.5,60.7248,60.7339,60.4055,60.4602,52357.5
2022-12-20 11:20:00,66.27,66.28,66.13,66.16,24345.0,60.4602,60.4693,60.3325,60.3599,24345.0
2022-12-20 11:30:00,66.15,66.25,66.11,66.2,20217.0,60.3507,60.442,60.3142,60.3964,20217.0
2022-12-20 11:40:00,66.19,66.33,66.18,66.29,22395.0,60.3872,60.515,60.3781,60.4785,22395.0
2022-12-20 11:50:00,66.3,66.51,66.29,66.49,42819.0,60.4876,60.6792,60.4785,60.6609,42819.0
2022-12-20 12:00:00,66.52,66.52,66.43,66.45,11829.0,60.6883,60.6883,60.6062,60.6244,11829.0
2022-12-20 12:10:00,66.44,66.45,66.2,66.3,41436.0,60.6153,60.6244,60.3964,60.4876,41436.0
2022-12-20 12:20:00,66.3,66.33,66.25,66.29,21564.0,60.4876,60.515,60.442,60.4785,21564.0
2022-12-20 12:30:00,66.29,66.35,66.27,66.33,20184.0,60.4785,60.5332,60.4602,60.515,20184.0
2022-12-20 12:40:00,66.33,66.4,66.33,66.37,14179.5,60.515,60.5788,60.515,60.5515,14179.5
2022-12-20 12:50:00,66.37,66.43,66.35,66.41,12552.0,60.5515,60.6062,60.5332,60.5879,12552.0
2022-12-20 13:00:00,66.41,66.51,66.4,66.46,17001.0,60.5879,60.6792,60.5788,60.6336,17001.0
2022-12-20 13:10:00,66.47,66.57,66.43,66.53,16698.0,60.6427,60.7339,60.6062,60.6974,16698.0
2022-12-20 13:20:00,66.53,66.63,66.53,66.58,13119.0,60.6974,60.7887,60.6974,60.743,13119.0
2022-12-20 13:30:00,66.59,66.65,66.59,66.62,13731.0,60.7522,60.8069,60.7522,60.7795,13731.0
2022-12-20 13:40:00,66.63,66.63,66.41,66.43,12954.0,60.7887,60.7887,60.5879,60.6062,12954.0
2022-12-20 13:50:00,66.42,66.43,66.33,66.33,15846.0,60.5971,60.6062,60.515,60.515,15846.0
2022-12-20 14:00:00,66.36,66.42,66.35,66.41,18822.0,60.5423,60.5971,60.5332,60.5879,18822.0
2022-12-20 14:10:00,66.41,66.47,66.39,66.39,19813.5,60.5879,60.6427,60.5697,60.5697,19813.5
2022-12-20 14:20:00,66.39,66.41,66.34,66.36,15346.5,60.5697,60.5879,60.5241,60.5423,15346.5
2022-12-20 14:30:00,66.37,66.37,66.21,66.22,24433.5,60.5515,60.5515,60.4055,60.4146,24433.5
2022-12-20 14:40:00,66.24,66.26,66.19,66.23,15831.0,60.4329,60.4511,60.3872,60.4237,15831.0
2022-12-20 14:50:00,66.24,66.26,66.16,66.18,17749.5,60.4329,60.4511,60.3599,60.3781,17749.5
2022-12-20 15:00:00,66.19,66.19,66.07,66.1,24502.5,60.3872,60.3872,60.2778,60.3051,24502.5
2022-12-20 15:10:00,66.09,66.21,66.08,66.14,44164.5,60.296,60.4055,60.2869,60.3416,44164.5
2022-12-20 15:20:00,66.13,66.19,66.11,66.19,34024.5,60.3325,60.3872,60.3142,60.3872,34024.5
2022-12-20 15:30:00,66.17,66.27,66.15,66.25,41047.5,60.369,60.4602,60.3507,60.442,41047.5
2022-12-20 15:40:00,66.27,66.37,66.25,66.31,95997.0,60.4602,60.5515,60.442,60.4967,95997.0
2022-12-20 15:50:00,66.31,66.33,66.21,66.28,330687.0,60.4967,60.515,60.4055,60.4693,330687.0
2022-12-21 09:30:00,66.8,67.01,66.62,66.85,47928.0,60.9438,61.1353,60.7795,60.9894,47928.0
2022-12-21 09:40:00,66.79,66.9,66.73,66.73,13453.5,60.9346,61.035,60.8799,60.8799,13453.5
2022-12-21 09:50:00,66.74,66.84,66.6,66.61,38289.0,60.889,60.9803,60.7613,60.7704,38289.0
2022-12-21 10:00:00,66.66,66.76,66.65,66.72,24067.5,60.816,60.9073,60.8069,60.8708,24067.5
2022-12-21 10:10:00,66.72,66.75,66.62,66.74,17484.0,60.8708,60.8981,60.7795,60.889,17484.0
2022-12-21 10:20:00,66.72,66.97,66.71,66.97,18784.5,60.8708,61.0989,60.8616,61.0989,18784.5
2022-12-21 10:30:00,66.98,67.23,66.91,67.21,42117.0,61.108,61.3361,61.0441,61.3178,42117.0
2022-12-21 10:40:00,67.23,67.29,67.03,67.05,18031.5,61.3361,61.3908,61.1536,61.1718,18031.5
2022-12-21 10:50:00,67.04,67.17,67.02,67.1,9892.5,61.1627,61.2813,61.1445,61.2175,9892.5
2022-12-21 11:00:00,67.11,67.21,67.11,67.2,17808.0,61.2266,61.3178,61.2266,61.3087,17808.0
2022-12-21 11:10:00,67.23,67.27,67.11,67.11,14860.5,61.3361,61.3726,61.2266,61.2266,14860.5
2022-12-21 11:20:00,67.11,67.19,67.04,67.16,11916.0,61.2266,61.2996,61.1627,61.2722,11916.0
2022-12-21 11:30:00,67.17,67.22,67.15,67.21,12418.5,61.2813,61.3269,61.2631,61.3178,12418.5
2022-12-21 11:40:00,67.21,67.25,67.13,67.15,18504.0,61.3178,61.3543,61.2448,61.2631,18504.0
2022-12-21 11:50:00,67.16,67.18,67.07,67.07,14284.5,61.2722,61.2904,61.1901,61.1901,14284.5
2022-12-21 12:00:00,67.06,67.13,67.01,67.11,4950.0,61.181,61.2448,61.1353,61.2266,4950.0
2022-12-21 12:10:00,67.13,67.19,67.09,67.18,9744.0,61.2448,61.2996,61.2083,61.2904,9744.0
2022-12-21 12:20:00,67.17,67.18,67.09,67.1,14428.5,61.2813,61.2904,61.2083,61.2175,14428.5
2022-12-21 12:30:00,67.11,67.2,67.1,67.2,7200.0,61.2266,61.3087,61.2175,61.3087,7200.0
2022-12-21 12:40:00,67.19,67.27,67.19,67.25,15741.0,61.2996,61.3726,61.2996,61.3543,15741.0
2022-12-21 12:50:00,67.25,67.33,67.23,67.33,19006.5,61.3543,61.4273,61.3361,61.4273,19006.5
2022-12-21 13:00:00,67.34,67.49,67.33,67.48,17608.5,61.4364,61.5733,61.4273,61.5641,17608.5
2022-12-21 13:10:00,67.49,67.49,67.39,67.42,12538.5,61.5733,61.5733,61.482,61.5094,12538.5
2022-12-21 13:20:00,67.44,67.44,67.33,67.35,13261.5,61.5276,61.5276,61.4273,61.4455,13261.5
2022-12-21 13:30:00,67.35,67.5,67.35,67.47,14173.5,61.4455,61.5824,61.4455,61.555,14173.5
2022-12-21 13:40:00,67.48,67.51,67.43,67.47,15463.5,61.5641,61.5915,61.5185,61.555,15463.5
2022-12-21 13:50:00,67.47,67.53,67.47,67.53,12049.5,61.555,61.6098,61.555,61.6098,12049.5
2022-12-21 14:00:00,67.53,67.61,67.52,67.6,13638.0,61.6098,61.6827,61.6006,61.6736,13638.0
2022-12-21 14:10:00,67.6,67.63,67.57,67.58,8623.5,61.6736,61.701,61.6463,61.6554,8623.5
2022-12-21 14:20:00,67.57,67.57,67.45,67.47,9609.0,61.6463,61.6463,61.5368,61.555,9609.0
2022-12-21 14:30:00,67.45,67.52,67.44,67.48,11478.0,61.5368,61.6006,61.5276,61.5641,11478.0
2022-12-21 14:40:00,67.48,67.54,67.44,67.51,11830.5,61.5641,61.6189,61.5276,61.5915,11830.5
2022-12-21 14:50:00,67.51,67.53,67.47,67.53,12661.5,61.5915,61.6098,61.555,61.6098,12661.5
2022-12-21 15:00:00,67.53,67.57,67.44,67.46,16591.5,61.6098,61.6463,61.5276,61.5459,16591.5
2022-12-21 15:10:00,67.46,67.52,67.43,67.45,24561.0,61.5459,61.6006,61.5185,61.5368,24561.0
2022-12-21 15:20:00,67.45,67.48,67.38,67.45,25245.0,61.5368,61.5641,61.4729,61.5368,25245.0
2022-12-21 15:30:00,67.44,67.53,67.44,67.51,39630.0,61.5276,61.6098,61.5276,61.5915,39630.0
2022-12-21 15:40:00,67.51,67.52,67.39,67.49,46597.5,61.5915,61.6006,61.482,61.5733,46597.5
2022-12-21 15:50:00,67.48,67.48,67.29,67.36,175645.5,61.5641,61.5641,61.3908,61.4547,175645.5
2022-12-22 09:30:00,67.13,67.32,66.67,66.73,42739.5,61.2448,61.4182,60.8252,60.8799,42739.5
2022-12-22 09:40:00,66.77,66.97,66.73,66.96,17175.0,60.9164,61.0989,60.8799,61.0897,17175.0
2022-12-22 09:50:00,66.93,66.97,66.74,66.84,35755.5,61.0624,61.0989,60.889,60.9803,35755.5
2022-12-22 10:00:00,66.81,66.81,66.46,66.51,37255.5,60.9529,60.9529,60.6336,60.6792,37255.5
2022-12-22 10:10:00,66.54,66.55,66.31,66.52,15088.5,60.7066,60.7157,60.4967,60.6883,15088.5
2022-12-22 10:20:00,66.51,66.64,66.48,66.53,11817.0,60.6792,60.7978,60.6518,60.6974,11817.0
2022-12-22 10:30:00,66.51,66.69,66.51,66.62,11917.5,60.6792,60.8434,60.6792,60.7795,11917.5
2022-12-22 10:40:00,66.61,66.61,66.46,66.5,25399.5,60.7704,60.7704,60.6336,60.6701,25399.5
2022-12-22 10:50:00,66.51,66.58,66.41,66.45,12312.0,60.6792,60.743,60.5879,60.6244,12312.0
2022-12-22 11:00:00,66.43,66.44,66.32,66.32,15571.5,60.6062,60.6153,60.5058,60.5058,15571.5
2022-12-22 11:10:00,66.31,66.33,66.23,66.25,15069.0,60.4967,60.515,60.4237,60.442,15069.0
2022-12-22 11:20:00,66.26,66.34,66.24,66.3,23716.5,60.4511,60.5241,60.4329,60.4876,23716.5
2022-12-22 11:30:00,66.3,66.45,66.3,66.33,18052.5,60.4876,60.6244,60.4876,60.515,18052.5
2022-12-22 11:40:00,66.33,66.35,66.17,66.17,14520.0,60.515,60.5332,60.369,60.369,14520.0
2022-12-22 11:50:00,66.17,66.23,66.15,66.19,17341.5,60.369,60.4237,60.3507,60.3872,17341.5
2022-12-22 12:00:00,66.19,66.19,66.14,66.18,11497.5,60.3872,60.3872,60.3416,60.3781,11497.5
2022-12-22 12:10:00,66.19,66.22,66.06,66.12,11440.5,60.3872,60.4146,60.2686,60.3234,11440.5
2022-12-22 12:20:00,66.08,66.11,65.95,65.97,17335.5,60.2869,60.3142,60.1683,60.1865,17335.5
2022-12-22 12:30:00,65.98,66.0,65.92,65.93,11497.5,60.1956,60.2139,60.1409,60.15,11497.5
2022-12-22 12:40:00,65.94,65.95,65.87,65.95,14064.0,60.1592,60.1683,60.0953,60.1683,14064.0
2022-12-22 12:50:00,65.96,65.97,65.9,65.93,11008.5,60.1774,60.1865,60.1227,60.15,11008.5
2022-12-22 13:00:00,65.92,65.92,65.73,65.76,13735.5,60.1409,60.1409,59.9676,59.9949,13735.5
2022-12-22 13:10:00,65.76,65.89,65.76,65.84,15963.0,59.9949,60.1135,59.9949,60.0679,15963.0
2022-12-22 13:20:00,65.81,65.83,65.76,65.77,14940.0,60.0405,60.0588,59.9949,60.0041,14940.0
2022-12-22 13:30:00,65.75,65.75,65.63,65.72,14314.5,59.9858,59.9858,59.8763,59.9584,14314.5
2022-12-22 13:40:00,65.71,65.81,65.71,65.77,9448.5,59.9493,60.0405,59.9493,60.0041,9448.5
2022-12-22 13:50:00,65.79,65.81,65.71,65.76,10330.5,60.0223,60.0405,59.9493,59.9949,10330.5
2022-12-22 14:00:00,65.79,65.81,65.73,65.75,9208.5,60.0223,60.0405,59.9676,59.9858,9208.5
2022-12-22 14:10:00,65.75,66.0,65.75,65.98,23193.0,59.9858,60.2139,59.9858,60.1956,23193.0
2022-12-22 14:20:00,65.98,66.23,65.93,66.21,18571.5,60.1956,60.4237,60.15,60.4055,18571.5
2022-12-22 14:30:00,66.23,66.31,66.2,66.25,13071.0,60.4237,60.4967,60.3964,60.442,13071.0
2022-12-22 14:40:00,66.27,66.29,66.14,66.29,11095.5,60.4602,60.4785,60.3416,60.4785,11095.5
2022-12-22 14:50:00,66.31,66.41,66.29,66.39,11859.0,60.4967,60.5879,60.4785,60.5697,11859.0
2022-12-22 15:00:00,66.43,66.58,66.41,66.55,25216.5,60.6062,60.743,60.5879,60.7157,25216.5
2022-12-22 15:10:00,66.54,66.62,66.43,66.61,29956.5,60.7066,60.7795,60.6062,60.7704,29956.5
2022-12-22 15:20:00,66.62,66.79,66.62,66.77,47139.0,60.7795,60.9346,60.7795,60.9164,47139.0
2022-12-22 15:30:00,66.79,66.8,66.44,66.48,37780.5,60.9346,60.9438,60.6153,60.6518,37780.5
2022-12-22 15:40:00,66.48,66.48,66.33,66.48,39373.5,60.6518,60.6518,60.515,60.6518,39373.5
2022-12-22 15:50:00,66.49,66.57,66.44,66.56,182737.5,60.6609,60.7339,60.6153,60.7248,182737.5
2022-12-23 09:30:00,66.51,66.71,66.35,66.35,20920.5,60.6792,60.8616,60.5332,60.5332,20920.5
2022-12-23 09:40:00,66.42,66.5,66.23,66.28,4699.5,60.5971,60.6701,60.4237,60.4693,4699.5
2022-12-23 09:50:00,66.31,66.31,66.2,66.27,11848.5,60.4967,60.4967,60.3964,60.4602,11848.5
2022-12-23 10:00:00,66.31,66.67,66.25,66.48,23526.0,60.4967,60.8252,60.442,60.6518,23526.0
2022-12-23 10:10:00,66.5,66.75,66.47,66.73,33093.0,60.6701,60.8981,60.6427,60.8799,33093.0
2022-12-23 10:20:00,66.77,66.82,66.71,66.77,7354.5,60.9164,60.962,60.8616,60.9164,7354.5
2022-12-23 10:30:00,66.79,66.85,66.74,66.77,14586.0,60.9346,60.9894,60.889,60.9164,14586.0
2022-12-23 10:40:00,66.76,66.76,66.59,66.63,13441.5,60.9073,60.9073,60.7522,60.7887,13441.5
2022-12-23 10:50:00,66.61,66.71,66.51,66.7,11037.0,60.7704,60.8616,60.6792,60.8525,11037.0
2022-12-23 11:00:00,66.67,66.82,66.67,66.82,7395.0,60.8252,60.962,60.8252,60.962,7395.0
2022-12-23 11:10:00,66.83,66.92,66.8,66.91,10189.5,60.9711,61.0532,60.9438,61.0441,10189.5
2022-12-23 11:20:00,66.88,66.98,66.88,66.98,8983.5,61.0167,61.108,61.0167,61.108,8983.5
2022-12-23 11:30:00,67.0,67.08,66.97,67.07,10426.5,61.1262,61.1992,61.0989,61.1901,10426.5
2022-12-23 11:40:00,67.08,67.12,67.05,67.08,6283.5,61.1992,61.2357,61.1718,61.1992,6283.5
2022-12-23 11:50:00,67.09,67.15,67.05,67.12,15438.0,61.2083,61.2631,61.1718,61.2357,15438.0
2022-12-23 12:00:00,67.13,67.19,67.09,67.13,7509.0,61.2448,61.2996,61.2083,61.2448,7509.0
2022-12-23 12:10:00,67.13,67.26,67.12,67.25,15684.0,61.2448,61.3634,61.2357,61.3543,15684.0
2022-12-23 12:20:00,67.25,67.3,67.19,67.19,12234.0,61.3543,61.3999,61.2996,61.2996,12234.0
2022-12-23 12:30:00,67.19,67.35,67.19,67.35,8784.0,61.2996,61.4455,61.2996,61.4455,8784.0
2022-12-23 12:40:00,67.34,67.34,67.21,67.3,16285.5,61.4364,61.4364,61.3178,61.3999,16285.5
2022-12-23 12:50:00,67.26,67.28,67.22,67.23,9267.0,61.3634,61.3817,61.3269,61.3361,9267.0
2022-12-23 13:00:00,67.21,67.29,67.2,67.29,6975.0,61.3178,61.3908,61.3087,61.3908,6975.0
2022-12-23 13:10:00,67.26,67.26,67.18,67.24,10101.0,61.3634,61.3634,61.2904,61.3452,10101.0
2022-12-23 13:20:00,67.25,67.26,67.19,67.26,6844.5,61.3543,61.3634,61.2996,61.3634,6844.5
2022-12-23 13:30:00,67.27,67.29,67.24,67.24,4188.0,61.3726,61.3908,61.3452,61.3452,4188.0
2022-12-23 13:40:00,67.24,67.26,67.09,67.15,6729.0,61.3452,61.3634,61.2083,61.2631,6729.0
2022-12-23 13:50:00,67.13,67.16,67.08,67.12,6613.5,61.2448,61.2722,61.1992,61.2357,6613.5
2022-12-23 14:00:00,67.09,67.14,67.08,67.09,6784.5,61.2083,61.254,61.1992,61.2083,6784.5
2022-12-23 14:10:00,67.11,67.18,67.09,67.17,8728.5,61.2266,61.2904,61.2083,61.2813,8728.5
2022-12-23 14:20:00,67.18,67.2,67.13,67.13,6871.5,61.2904,61.3087,61.2448,61.2448,6871.5
2022-12-23 14:30:00,67.14,67.31,67.14,67.29,12691.5,61.254,61.409,61.254,61.3908,12691.5
2022-12-23 14:40:00,67.29,67.3,67.25,67.27,11500.5,61.3908,61.3999,61.3543,61.3726,11500.5
2022-12-23 14:50:00,67.28,67.34,67.27,67.33,10497.0,61.3817,61.4364,61.3726,61.4273,10497.0
2022-12-23 15:00:00,67.33,67.39,67.33,67.33,9337.5,61.4273,61.482,61.4273,61.4273,9337.5
2022-12-23 15:10:00,67.34,67.39,67.33,67.37,13254.0,61.4364,61.482,61.4273,61.4638,13254.0
2022-12-23 15:20:00,67.38,67.38,67.27,67.28,14814.0,61.4729,61.4729,61.3726,61.3817,14814.0
2022-12-23 15:30:00,67.28,67.28,66.97,66.99,42088.5,61.3817,61.3817,61.0989,61.1171,42088.5
2022-12-23 15:40:00,67.01,67.13,67.01,67.12,29752.5,61.1353,61.2448,61.1353,61.2357,29752.5
2022-12-23 15:50:00,67.12,67.13,66.96,67.03,208768.5,61.2357,61.2448,61.0897,61.1536,208768.5
2022-12-27 09:30:00,67.16,67.39,67.03,67.25,42415.5,61.2722,61.482,61.1536,61.3543,42415.5
2022-12-27 09:40:00,67.17,67.42,67.17,67.21,8818.5,61.2813,61.5094,61.2813,61.3178,8818.5
2022-12-27 09:50:00,67.15,67.31,67.1,67.2,15504.0,61.2631,61.409,61.2175,61.3087,15504.0
2022-12-27 10:00:00,67.18,67.23,66.99,67.09,13374.0,61.2904,61.3361,61.1171,61.2083,13374.0
2022-12-27 10:10:00,67.13,67.38,67.12,67.35,27720.0,61.2448,61.4729,61.2357,61.4455,27720.0
2022-12-27 10:20:00,67.33,67.44,67.29,67.3,9654.0,61.4273,61.5276,61.3908,61.3999,9654.0
2022-12-27 10:30:00,67.29,67.33,67.27,67.33,7114.5,61.3908,61.4273,61.3726,61.4273,7114.5
2022-12-27 10:40:00,67.31,67.31,67.19,67.21,8950.5,61.409,61.409,61.2996,61.3178,8950.5
2022-12-27 10:50:00,67.21,67.21,67.03,67.03,11262.0,61.3178,61.3178,61.1536,61.1536,11262.0
2022-12-27 11:00:00,67.01,67.12,67.01,67.07,14200.5,61.1353,61.2357,61.1353,61.1901,14200.5
2022-12-27 11:10:00,67.07,67.09,66.94,66.95,16395.0,61.1901,61.2083,61.0715,61.0806,16395.0
2022-12-27 11:20:00,66.95,67.01,66.87,67.01,13525.5,61.0806,61.1353,61.0076,61.1353,13525.5
2022-12-27 11:30:00,67.01,67.04,66.95,66.99,16135.5,61.1353,61.1627,61.0806,61.1171,16135.5
2022-12-27 11:40:00,66.97,67.02,66.95,66.97,11763.0,61.0989,61.1445,61.0806,61.0989,11763.0
2022-12-27 11:50:00,66.98,67.14,66.97,67.13,17323.5,61.108,61.254,61.0989,61.2448,17323.5
2022-12-27 12:00:00,67.13,67.2,67.11,67.12,8400.0,61.2448,61.3087,61.2266,61.2357,8400.0
2022-12-27 12:10:00,67.11,67.23,67.11,67.19,11904.0,61.2266,61.3361,61.2266,61.2996,11904.0
2022-12-27 12:20:00,67.19,67.19,67.11,67.13,8694.0,61.2996,61.2996,61.2266,61.2448,8694.0
2022-12-27 12:30:00,67.13,67.15,67.1,67.14,4050.0,61.2448,61.2631,61.2175,61.254,4050.0
2022-12-27 12:40:00,67.15,67.18,67.05,67.07,14820.0,61.2631,61.2904,61.1718,61.1901,14820.0
2022-12-27 12:50:00,67.05,67.13,67.05,67.12,13960.5,61.1718,61.2448,61.1718,61.2357,13960.5
2022-12-27 13:00:00,67.13,67.21,67.13,67.19,6150.0,61.2448,61.3178,61.2448,61.2996,6150.0
2022-12-27 13:10:00,67.2,67.22,67.11,67.13,43431.0,61.3087,61.3269,61.2266,61.2448,43431.0
2022-12-27 13:20:00,67.13,67.17,67.11,67.11,11137.5,61.2448,61.2813,61.2266,61.2266,11137.5
2022-12-27 13:30:00,67.11,67.11,66.94,66.99,12202.5,61.2266,61.2266,61.0715,61.1171,12202.5
2022-12-27 13:40:00,66.99,67.05,66.95,66.97,24385.5,61.1171,61.1718,61.0806,61.0989,24385.5
2022-12-27 13:50:00,66.97,66.97,66.74,66.79,46339.5,61.0989,61.0989,60.889,60.9346,46339.5
2022-12-27 14:00:00,66.79,66.89,66.76,66.87,41122.5,60.9346,61.0259,60.9073,61.0076,41122.5
2022-12-27 14:10:00,66.87,66.87,66.72,66.75,20409.0,61.0076,61.0076,60.8708,60.8981,20409.0
2022-12-27 14:20:00,66.74,66.82,66.71,66.76,12004.5,60.889,60.962,60.8616,60.9073,12004.5
2022-12-27 14:30:00,66.76,66.81,66.71,66.79,14136.0,60.9073,60.9529,60.8616,60.9346,14136.0
2022-12-27 14:40:00,66.78,66.91,66.76,66.9,17877.0,60.9255,61.0441,60.9073,61.035,17877.0
2022-12-27 14:50:00,66.89,66.93,66.87,66.88,10554.0,61.0259,61.0624,61.0076,61.0167,10554.0
2022-12-27 15:00:00,66.9,66.95,66.9,66.94,17011.5,61.035,61.0806,61.035,61.0715,17011.5
2022-12-27 15:10:00,66.95,67.02,66.94,67.01,15444.0,61.0806,61.1445,61.0715,61.1353,15444.0
2022-12-27 15:20:00,67.01,67.03,66.94,66.95,15603.0,61.1353,61.1536,61.0715,61.0806,15603.0
2022-12-27 15:30:00,66.96,67.03,66.89,66.97,25555.5,61.0897,61.1536,61.0259,61.0989,25555.5
2022-12-27 15:40:00,66.97,66.98,66.9,66.95,33774.0,61.0989,61.108,61.035,61.0806,33774.0
2022-12-27 15:50:00,66.95,66.95,66.81,66.87,156220.5,61.0806,61.0806,60.9529,61.0076,156220.5
2022-12-28 09:30:00,67.13,67.19,66.9,67.03,25170.0,61.2448,61.2996,61.035,61.1536,25170.0
2022-12-28 09:40:00,67.11,67.22,67.05,67.13,11550.0,61.2266,61.3269,61.1718,61.2448,11550.0
2022-12-28 09:50:00,67.11,67.11,66.86,66.94,11943.0,61.2266,61.2266,60.9985,61.0715,11943.0
2022-12-28 10:00:00,66.91,67.07,66.85,66.97,11586.0,61.0441,61.1901,60.9894,61.0989,11586.0
2022-12-28 10:10:00,66.91,67.0,66.89,66.97,8026.5,61.0441,61.1262,61.0259,61.0989,8026.5
2022-12-28 10:20:00,66.94,67.01,66.67,66.67,10414.5,61.0715,61.1353,60.8252,60.8252,10414.5
2022-12-28 10:30:00,66.66,66.76,66.66,66.72,24711.0,60.816,60.9073,60.816,60.8708,24711.0
2022-12-28 10:40:00,66.73,66.73,66.55,66.57,22110.0,60.8799,60.8799,60.7157,60.7339,22110.0
2022-12-28 10:50:00,66.55,66.55,66.35,66.37,34344.0,60.7157,60.7157,60.5332,60.5515,34344.0
2022-12-28 11:00:00,66.36,66.44,66.13,66.21,36217.5,60.5423,60.6153,60.3325,60.4055,36217.5
2022-12-28 11:10:00,66.2,66.42,66.19,66.41,17745.0,60.3964,60.5971,60.3872,60.5879,17745.0
2022-12-28 11:20:00,66.39,66.47,66.33,66.37,23820.0,60.5697,60.6427,60.515,60.5515,23820.0
2022-12-28 11:30:00,66.39,66.49,66.35,66.47,8995.5,60.5697,60.6609,60.5332,60.6427,8995.5
2022-12-28 11:40:00,66.49,66.53,66.43,66.44,8461.5,60.6609,60.6974,60.6062,60.6153,8461.5
2022-12-28 11:50:00,66.42,66.54,66.4,66.41,9771.0,60.5971,60.7066,60.5788,60.5879,9771.0
2022-12-28 12:00:00,66.41,66.41,66.3,66.37,8968.5,60.5879,60.5879,60.4876,60.5515,8968.5
2022-12-28 12:10:00,66.36,66.36,66.17,66.17,16330.5,60.5423,60.5423,60.369,60.369,16330.5
2022-12-28 12:20:00,66.16,66.21,66.1,66.21,10270.5,60.3599,60.4055,60.3051,60.4055,10270.5
2022-12-28 12:30:00,66.21,66.41,66.21,66.33,8751.0,60.4055,60.5879,60.4055,60.515,8751.0
2022-12-28 12:40:00,66.35,66.49,66.32,66.49,10645.5,60.5332,60.6609,60.5058,60.6609,10645.5
2022-12-28 12:50:00,66.49,66.57,66.47,66.55,11947.5,60.6609,60.7339,60.6427,60.7157,11947.5
2022-12-28 13:00:00,66.54,66.61,66.53,66.57,20293.5,60.7066,60.7704,60.6974,60.7339,20293.5
2022-12-28 13:10:00,66.57,66.63,66.52,66.53,13323.0,60.7339,60.7887,60.6883,60.6974,13323.0
2022-12-28 13:20:00,66.54,66.58,66.47,66.56,18489.0,60.7066,60.743,60.6427,60.7248,18489.0
2022-12-28 13:30:00,66.55,66.55,66.37,66.37,8952.0,60.7157,60.7157,60.5515,60.5515,8952.0
2022-12-28 13:40:00,66.35,66.43,66.33,66.41,18255.0,60.5332,60.6062,60.515,60.5879,18255.0
2022-12-28 13:50:00,66.39,66.44,66.38,66.39,9909.0,60.5697,60.6153,60.5606,60.5697,9909.0
2022-12-28 14:00:00,66.39,66.42,66.33,66.33,14277.0,60.5697,60.5971,60.515,60.515,14277.0
2022-12-28 14:10:00,66.35,66.39,66.29,66.3,9289.5,60.5332,60.5697,60.4785,60.4876,9289.5
2022-12-28 14:20:00,66.29,66.38,66.27,66.34,11308.5,60.4785,60.5606,60.4602,60.5241,11308.5
2022-12-28 14:30:00,66.35,66.44,66.35,66.44,8934.0,60.5332,60.6153,60.5332,60.6153,8934.0
2022-12-28 14:40:00,66.43,66.53,66.43,66.46,15121.5,60.6062,60.6974,60.6062,60.6336,15121.5
2022-12-28 14:50:00,66.46,66.47,66.38,66.4,12450.0,60.6336,60.6427,60.5606,60.5788,12450.0
2022-12-28 15:00:00,66.4,66.41,66.27,66.28,16159.5,60.5788,60.5879,60.4602,60.4693,16159.5
2022-12-28 15:10:00,66.27,66.35,66.2,66.32,34218.0,60.4602,60.5332,60.3964,60.5058,34218.0
2022-12-28 15:20:00,66.33,66.34,66.23,66.28,19698.0,60.515,60.5241,60.4237,60.4693,19698.0
2022-12-28 15:30:00,66.27,66.35,66.25,66.3,19794.0,60.4602,60.5332,60.442,60.4876,19794.0
2022-12-28 15:40:00,66.29,66.29,66.16,66.23,30847.5,60.4785,60.4785,60.3599,60.4237,30847.5
2022-12-28 15:50:00,66.23,66.33,66.17,66.17,132934.5,60.4237,60.515,60.369,60.369,132934.5
2022-12-29 09:30:00,66.57,66.57,66.36,66.5,24393.0,60.7339,60.7339,60.5423,60.6701,24393.0
2022-12-29 09:40:00,66.6,66.66,66.43,66.49,5118.0,60.7613,60.816,60.6062,60.6609,5118.0
2022-12-29 09:50:00,66.5,66.5,66.31,66.35,7800.0,60.6701,60.6701,60.4967,60.5332,7800.0
2022-12-29 10:00:00,66.35,66.49,66.32,66.45,17461.5,60.5332,60.6609,60.5058,60.6244,17461.5
2022-12-29 10:10:00,66.45,66.54,66.41,66.43,11473.5,60.6244,60.7066,60.5879,60.6062,11473.5
2022-12-29 10:20:00,66.43,66.49,66.24,66.24,13653.0,60.6062,60.6609,60.4329,60.4329,13653.0
2022-12-29 10:30:00,66.24,66.25,66.09,66.11,20812.5,60.4329,60.442,60.296,60.3142,20812.5
2022-12-29 10:40:00,66.13,66.13,65.87,65.87,16417.5,60.3325,60.3325,60.0953,60.0953,16417.5
2022-12-29 10:50:00,65.89,65.93,65.75,65.86,81793.5,60.1135,60.15,59.9858,60.0862,81793.5
2022-12-29 11:00:00,65.86,65.91,65.67,65.71,24243.0,60.0862,60.1318,59.9128,59.9493,24243.0
2022-12-29 11:10:00,65.7,65.8,65.57,65.74,50854.5,59.9402,60.0314,59.8216,59.9767,50854.5
2022-12-29 11:20:00,65.74,65.83,65.61,65.77,20275.5,59.9767,60.0588,59.8581,60.0041,20275.5
2022-12-29 11:30:00,65.78,66.03,65.78,65.93,16246.5,60.0132,60.2413,60.0132,60.15,16246.5
2022-12-29 11:40:00,65.93,65.97,65.88,65.95,7123.5,60.15,60.1865,60.1044,60.1683,7123.5
2022-12-29 11:50:00,65.95,66.03,65.95,65.99,10755.0,60.1683,60.2413,60.1683,60.2048,10755.0
2022-12-29 12:00:00,65.99,66.07,65.92,66.06,11187.0,60.2048,60.2778,60.1409,60.2686,11187.0
2022-12-29 12:10:00,66.07,66.1,65.97,65.97,12357.0,60.2778,60.3051,60.1865,60.1865,12357.0
2022-12-29 12:20:00,65.96,66.02,65.91,66.01,12811.5,60.1774,60.2321,60.1318,60.223,12811.5
2022-12-29 12:30:00,66.0,66.05,65.99,66.03,8034.0,60.2139,60.2595,60.2048,60.2413,8034.0
2022-12-29 12:40:00,66.06,66.08,66.0,66.0,20707.5,60.2686,60.2869,60.2139,60.2139,20707.5
2022-12-29 12:50:00,66.0,66.13,65.99,66.11,9880.5,60.2139,60.3325,60.2048,60.3142,9880.5
2022-12-29 13:00:00,66.13,66.23,66.06,66.07,12168.0,60.3325,60.4237,60.2686,60.2778,12168.0
2022-12-29 13:10:00,66.07,66.11,65.98,65.98,7860.0,60.2778,60.3142,60.1956,60.1956,7860.0
2022-12-29 13:20:00,65.97,65.98,65.94,65.95,6018.0,60.1865,60.1956,60.1592,60.1683,6018.0
2022-12-29 13:30:00,65.93,65.93,65.82,65.89,18330.0,60.15,60.15,60.0497,60.1135,18330.0
2022-12-29 13:40:00,65.89,65.94,65.83,65.83,14143.5,60.1135,60.1592,60.0588,60.0588,14143.5
2022-12-29 13:50:00,65.85,65.85,65.75,65.82,10872.0,60.077,60.077,59.9858,60.0497,10872.0
2022-12-29 14:00:00,65.86,65.91,65.85,65.87,11451.0,60.0862,60.1318,60.077,60.0953,11451.0
2022-12-29 14:10:00,65.88,65.88,65.78,65.81,12762.0,60.1044,60.1044,60.0132,60.0405,12762.0
2022-12-29 14:20:00,65.81,65.93,65.81,65.9,13879.5,60.0405,60.15,60.0405,60.1227,13879.5
2022-12-29 14:30:00,65.89,66.15,65.89,66.14,12213.0,60.1135,60.3507,60.1135,60.3416,12213.0
2022-12-29 14:40:00,66.15,66.22,66.11,66.12,18327.0,60.3507,60.4146,60.3142,60.3234,18327.0
2022-12-29 14:50:00,66.11,66.17,65.97,65.97,12468.0,60.3142,60.369,60.1865,60.1865,12468.0
2022-12-29 15:00:00,65.93,65.94,65.79,65.79,19287.0,60.15,60.1592,60.0223,60.0223,19287.0
2022-12-29 15:10:00,65.8,65.8,65.63,65.67,21964.5,60.0314,60.0314,59.8763,59.9128,21964.5
2022-12-29 15:20:00,65.67,65.83,65.65,65.76,90153.0,59.9128,60.0588,59.8946,59.9949,90153.0
2022-12-29 15:30:00,65.75,65.78,65.64,65.65,47890.5,59.9858,60.0132,59.8855,59.8946,47890.5
2022-12-29 15:40:00,65.66,65.81,65.65,65.77,36648.0,59.9037,60.0405,59.8946,60.0041,36648.0
2022-12-29 15:50:00,65.77,65.89,65.7,65.71,175567.5,60.0041,60.1135,59.9402,59.9493,175567.5
2022-12-30 09:30:00,65.39,65.58,65.19,65.37,35337.0,59.6574,59.8307,59.4749,59.6391,35337.0
2022-12-30 09:40:00,65.38,65.39,65.09,65.11,16923.0,59.6482,59.6574,59.3837,59.4019,16923.0
2022-12-30 09:50:00,65.09,65.26,65.07,65.26,14040.0,59.3837,59.5388,59.3654,59.5388,14040.0
2022-12-30 10:00:00,65.29,65.29,65.18,65.18,14098.5,59.5661,59.5661,59.4658,59.4658,14098.5
2022-12-30 10:10:00,65.22,65.56,65.22,65.55,7176.0,59.5023,59.8125,59.5023,59.8033,7176.0
2022-12-30 10:20:00,65.55,65.65,65.48,65.6,44640.0,59.8033,59.8946,59.7395,59.849,44640.0
2022-12-30 10:30:00,65.61,65.62,65.5,65.55,11026.5,59.8581,59.8672,59.7577,59.8033,11026.5
2022-12-30 10:40:00,65.54,65.55,65.41,65.55,8695.5,59.7942,59.8033,59.6756,59.8033,8695.5
2022-12-30 10:50:00,65.49,65.53,65.33,65.33,19357.5,59.7486,59.7851,59.6026,59.6026,19357.5
2022-12-30 11:00:00,65.35,65.41,65.29,65.41,13204.5,59.6209,59.6756,59.5661,59.6756,13204.5
2022-12-30 11:10:00,65.43,65.43,65.27,65.28,13177.5,59.6939,59.6939,59.5479,59.557,13177.5
2022-12-30 11:20:00,65.29,65.31,65.21,65.27,15337.5,59.5661,59.5844,59.4932,59.5479,15337.5
2022-12-30 11:30:00,65.26,65.35,65.26,65.27,13972.5,59.5388,59.6209,59.5388,59.5479,13972.5
2022-12-30 11:40:00,65.28,65.36,65.26,65.35,17544.0,59.557,59.63,59.5388,59.6209,17544.0
2022-12-30 11:50:00,65.37,65.49,65.34,65.49,13954.5,59.6391,59.7486,59.6118,59.7486,13954.5
2022-12-30 12:00:00,65.49,65.57,65.49,65.5,7362.0,59.7486,59.8216,59.7486,59.7577,7362.0
2022-12-30 12:10:00,65.51,65.54,65.46,65.54,6825.0,59.7668,59.7942,59.7212,59.7942,6825.0
2022-12-30 12:20:00,65.53,65.58,65.52,65.57,8841.0,59.7851,59.8307,59.776,59.8216,8841.0
2022-12-30 12:30:00,65.56,65.61,65.5,65.53,9615.0,59.8125,59.8581,59.7577,59.7851,9615.0
2022-12-30 12:40:00,65.55,65.6,65.53,65.6,6633.0,59.8033,59.849,59.7851,59.849,6633.0
2022-12-30 12:50:00,65.62,65.63,65.57,65.63,10357.5,59.8672,59.8763,59.8216,59.8763,10357.5
2022-12-30 13:00:00,65.66,65.69,65.63,65.68,8038.5,59.9037,59.9311,59.8763,59.9219,8038.5
2022-12-30 13:10:00,65.65,65.69,65.53,65.54,12223.5,59.8946,59.9311,59.7851,59.7942,12223.5
2022-12-30 13:20:00,65.53,65.53,65.26,65.41,21009.0,59.7851,59.7851,59.5388,59.6756,21009.0
2022-12-30 13:30:00,65.41,65.51,65.41,65.5,7059.0,59.6756,59.7668,59.6756,59.7577,7059.0
2022-12-30 13:40:00,65.51,65.51,65.45,65.48,7228.5,59.7668,59.7668,59.7121,59.7395,7228.5
2022-12-30 13:50:00,65.49,65.49,65.43,65.47,6556.5,59.7486,59.7486,59.6939,59.7304,6556.5
2022-12-30 14:00:00,65.47,65.49,65.39,65.41,15907.5,59.7304,59.7486,59.6574,59.6756,15907.5
2022-12-30 14:10:00,65.39,65.47,65.38,65.46,10303.5,59.6574,59.7304,59.6482,59.7212,10303.5
2022-12-30 14:20:00,65.47,65.47,65.37,65.41,30360.0,59.7304,59.7304,59.6391,59.6756,30360.0
2022-12-30 14:30:00,65.41,65.44,65.34,65.36,13195.5,59.6756,59.703,59.6118,59.63,13195.5
2022-12-30 14:40:00,65.36,65.47,65.36,65.41,27541.5,59.63,59.7304,59.63,59.6756,27541.5
2022-12-30 14:50:00,65.42,65.47,65.39,65.46,20293.5,59.6847,59.7304,59.6574,59.7212,20293.5
2022-12-30 15:00:00,65.47,65.63,65.45,65.63,13483.5,59.7304,59.8763,59.7121,59.8763,13483.5
2022-12-30 15:10:00,65.64,65.83,65.64,65.71,22255.5,59.8855,60.0588,59.8855,59.9493,22255.5
2022-12-30 15:20:00,65.75,65.77,65.63,65.64,15610.5,59.9858,60.0041,59.8763,59.8855,15610.5
2022-12-30 15:30:00,65.65,65.82,65.65,65.79,25614.0,59.8946,60.0497,59.8946,60.0223,25614.0
2022-12-30 15:40:00,65.81,65.93,65.78,65.93,33190.5,60.0405,60.15,60.0132,60.15,33190.5
2022-12-30 15:50:00,65.93,66.21,65.91,65.97,244143.0,60.15,60.4055,60.1318,60.1865,244143.0
2023-01-03 09:30:00,65.92,66.15,65.49,65.79,103053.0,60.1409,60.3507,59.7486,60.0223,103053.0
2023-01-03 09:40:00,65.84,66.12,65.34,65.53,56050.5,60.0679,60.3234,59.6118,59.7851,56050.5
2023-01-03 09:50:00,65.54,65.63,65.31,65.41,40501.5,59.7942,59.8763,59.5844,59.6756,40501.5
2023-01-03 10:00:00,65.42,65.85,65.42,65.67,30768.0,59.6847,60.077,59.6847,59.9128,30768.0
2023-01-03 10:10:00,65.63,65.73,65.41,65.44,45069.0,59.8763,59.9676,59.6756,59.703,45069.0
2023-01-03 10:20:00,65.41,65.47,65.27,65.46,31705.5,59.6756,59.7304,59.5479,59.7212,31705.5
2023-01-03 10:30:00,65.47,65.65,65.47,65.59,22845.0,59.7304,59.8946,59.7304,59.8398,22845.0
2023-01-03 10:40:00,65.59,65.69,65.59,65.63,22299.0,59.8398,59.9311,59.8398,59.8763,22299.0
2023-01-03 10:50:00,65.61,65.86,65.57,65.86,30834.0,59.8581,60.0862,59.8216,60.0862,30834.0
2023-01-03 11:00:00,65.9,65.97,65.74,65.75,22800.0,60.1227,60.1865,59.9767,59.9858,22800.0
2023-01-03 11:10:00,65.74,65.74,65.54,65.64,14800.5,59.9767,59.9767,59.7942,59.8855,14800.5
2023-01-03 11:20:00,65.65,65.77,65.62,65.75,30135.0,59.8946,60.0041,59.8672,59.9858,30135.0
2023-01-03 11:30:00,65.73,65.73,65.46,65.6,29371.5,59.9676,59.9676,59.7212,59.849,29371.5
2023-01-03 11:40:00,65.56,65.57,65.35,65.37,16999.5,59.8125,59.8216,59.6209,59.6391,16999.5
2023-01-03 11:50:00,65.38,65.45,65.34,65.43,23955.0,59.6482,59.7121,59.6118,59.6939,23955.0
2023-01-03 12:00:00,65.43,65.65,65.42,65.64,22782.0,59.6939,59.8946,59.6847,59.8855,22782.0
2023-01-03 12:10:00,65.66,65.7,65.57,65.64,30916.5,59.9037,59.9402,59.8216,59.8855,30916.5
2023-01-03 12:20:00,65.64,65.65,65.49,65.53,28938.0,59.8855,59.8946,59.7486,59.7851,28938.0
2023-01-03 12:30:00,65.53,65.69,65.49,65.57,54672.0,59.7851,59.9311,59.7486,59.8216,54672.0
2023-01-03 12:40:00,65.56,65.57,65.16,65.22,24193.5,59.8125,59.8216,59.4475,59.5023,24193.5
2023-01-03 12:50:00,65.23,65.34,65.22,65.3,17035.5,59.5114,59.6118,59.5023,59.5753,17035.5
2023-01-03 13:00:00,65.29,65.35,65.21,65.35,16284.0,59.5661,59.6209,59.4932,59.6209,16284.0
2023-01-03 13:10:00,65.35,65.45,65.3,65.41,27022.5,59.6209,59.7121,59.5753,59.6756,27022.5
2023-01-03 13:20:00,65.41,65.55,65.39,65.51,27931.5,59.6756,59.8033,59.6574,59.7668,27931.5
2023-01-03 13:30:00,65.51,65.61,65.43,65.43,29020.5,59.7668,59.8581,59.6939,59.6939,29020.5
2023-01-03 13:40:00,65.43,65.53,65.42,65.45,22347.0,59.6939,59.7851,59.6847,59.7121,22347.0
2023-01-03 13:50:00,65.47,65.55,65.44,65.44,37095.0,59.7304,59.8033,59.703,59.703,37095.0
2023-01-03 14:00:00,65.46,65.5,65.34,65.39,23461.5,59.7212,59.7577,59.6118,59.6574,23461.5
2023-01-03 14:10:00,65.37,65.39,65.23,65.23,16276.5,59.6391,59.6574,59.5114,59.5114,16276.5
2023-01-03 14:20:00,65.24,65.25,65.11,65.15,42445.5,59.5205,59.5296,59.4019,59.4384,42445.5
2023-01-03 14:30:00,65.17,65.19,65.11,65.17,20172.0,59.4567,59.4749,59.4019,59.4567,20172.0
2023-01-03 14:40:00,65.19,65.57,65.18,65.52,16182.0,59.4749,59.8216,59.4658,59.776,16182.0
2023-01-03 14:50:00,65.53,65.55,65.42,65.55,22629.0,59.7851,59.8033,59.6847,59.8033,22629.0
2023-01-03 15:00:00,65.54,65.66,65.49,65.5,23067.0,59.7942,59.9037,59.7486,59.7577,23067.0
2023-01-03 15:10:00,65.51,65.72,65.5,65.63,20038.5,59.7668,59.9584,59.7577,59.8763,20038.5
2023-01-03 15:20:00,65.61,65.63,65.42,65.53,24352.5,59.8581,59.8763,59.6847,59.7851,24352.5
2023-01-03 15:30:00,65.54,65.75,65.51,65.59,67708.5,59.7942,59.9858,59.7668,59.8398,67708.5
2023-01-03 15:40:00,65.61,65.65,65.54,65.62,43044.0,59.8581,59.8946,59.7942,59.8672,43044.0
2023-01-03 15:50:00,65.63,65.67,65.54,65.62,178560.0,59.8763,59.9128,59.7942,59.8672,178560.0
2023-01-04 09:30:00,66.05,66.19,65.84,65.84,42961.5,60.2595,60.3872,60.0679,60.0679,42961.5
2023-01-04 09:40:00,65.88,66.08,65.67,65.67,32697.0,60.1044,60.2869,59.9128,59.9128,32697.0
2023-01-04 09:50:00,65.71,66.13,65.59,66.13,40786.5,59.9493,60.3325,59.8398,60.3325,40786.5
2023-01-04 10:00:00,66.09,66.16,65.47,65.57,19249.5,60.296,60.3599,59.7304,59.8216,19249.5
2023-01-04 10:10:00,65.58,65.64,65.45,65.48,14683.5,59.8307,59.8855,59.7121,59.7395,14683.5
2023-01-04 10:20:00,65.52,65.54,65.22,65.4,15159.0,59.776,59.7942,59.5023,59.6665,15159.0
2023-01-04 10:30:00,65.45,65.51,65.27,65.27,15448.5,59.7121,59.7668,59.5479,59.5479,15448.5
2023-01-04 10:40:00,65.3,65.46,65.23,65.4,12543.0,59.5753,59.7212,59.5114,59.6665,12543.0
2023-01-04 10:50:00,65.41,65.7,65.39,65.68,21363.0,59.6756,59.9402,59.6574,59.9219,21363.0
2023-01-04 11:00:00,65.68,65.71,65.51,65.71,14628.0,59.9219,59.9493,59.7668,59.9493,14628.0
2023-01-04 11:10:00,65.73,65.85,65.71,65.74,12649.5,59.9676,60.077,59.9493,59.9767,12649.5
2023-01-04 11:20:00,65.71,65.8,65.67,65.74,11557.5,59.9493,60.0314,59.9128,59.9767,11557.5
2023-01-04 11:30:00,65.78,66.09,65.78,66.09,26178.0,60.0132,60.296,60.0132,60.296,26178.0
2023-01-04 11:40:00,66.09,66.18,66.03,66.13,13861.5,60.296,60.3781,60.2413,60.3325,13861.5
2023-01-04 11:50:00,66.11,66.23,66.09,66.15,14485.5,60.3142,60.4237,60.296,60.3507,14485.5
2023-01-04 12:00:00,66.17,66.17,66.0,66.01,17227.5,60.369,60.369,60.2139,60.223,17227.5
2023-01-04 12:10:00,66.0,66.04,65.85,65.87,7944.0,60.2139,60.2504,60.077,60.0953,7944.0
2023-01-04 12:20:00,65.84,65.84,65.71,65.71,7599.0,60.0679,60.0679,59.9493,59.9493,7599.0
2023-01-04 12:30:00,65.73,65.76,65.69,65.73,6678.0,59.9676,59.9949,59.9311,59.9676,6678.0
2023-01-04 12:40:00,65.74,65.84,65.69,65.69,8380.5,59.9767,60.0679,59.9311,59.9311,8380.5
2023-01-04 12:50:00,65.73,65.73,65.61,65.61,8281.5,59.9676,59.9676,59.8581,59.8581,8281.5
2023-01-04 13:00:00,65.63,65.63,65.51,65.56,11731.5,59.8763,59.8763,59.7668,59.8125,11731.5
2023-01-04 13:10:00,65.59,65.71,65.59,65.67,9471.0,59.8398,59.9493,59.8398,59.9128,9471.0
2023-01-04 13:20:00,65.71,65.77,65.69,65.73,12525.0,59.9493,60.0041,59.9311,59.9676,12525.0
2023-01-04 13:30:00,65.73,65.86,65.73,65.84,8250.0,59.9676,60.0862,59.9676,60.0679,8250.0
2023-01-04 13:40:00,65.84,65.84,65.75,65.81,10962.0,60.0679,60.0679,59.9858,60.0405,10962.0
2023-01-04 13:50:00,65.82,65.86,65.68,65.72,16705.5,60.0497,60.0862,59.9219,59.9584,16705.5
2023-01-04 14:00:00,65.75,65.96,65.6,65.73,468939.0,59.9858,60.1774,59.849,59.9676,468939.0
2023-01-04 14:10:00,65.75,65.96,65.67,65.93,14959.5,59.9858,60.1774,59.9128,60.15,14959.5
2023-01-04 14:20:00,65.93,65.93,65.43,65.45,22077.0,60.15,60.15,59.6939,59.7121,22077.0
2023-01-04 14:30:00,65.42,65.52,65.41,65.41,28396.5,59.6847,59.776,59.6756,59.6756,28396.5
2023-01-04 14:40:00,65.43,65.51,65.38,65.43,30753.0,59.6939,59.7668,59.6482,59.6939,30753.0
2023-01-04 14:50:00,65.41,65.57,65.38,65.55,26035.5,59.6756,59.8216,59.6482,59.8033,26035.5
2023-01-04 15:00:00,65.57,65.71,65.57,65.62,20610.0,59.8216,59.9493,59.8216,59.8672,20610.0
2023-01-04 15:10:00,65.6,65.69,65.58,65.62,39385.5,59.849,59.9311,59.8307,59.8672,39385.5
2023-01-04 15:20:00,65.62,65.62,65.49,65.53,29169.0,59.8672,59.8672,59.7486,59.7851,29169.0
2023-01-04 15:30:00,65.53,65.54,65.29,65.37,38787.0,59.7851,59.7942,59.5661,59.6391,38787.0
2023-01-04 15:40:00,65.37,65.37,65.18,65.34,43426.5,59.6391,59.6391,59.4658,59.6118,43426.5
2023-01-04 15:50:00,65.37,65.5,65.29,65.47,213480.0,59.6391,59.7577,59.5661,59.7304,213480.0
2023-01-05 09:30:00,65.44,65.44,64.67,64.85,166183.5,59.703,59.703,59.0005,59.1647,166183.5
2023-01-05 09:40:00,64.71,64.96,64.64,64.95,36469.5,59.037,59.2651,58.9731,59.2559,36469.5
2023-01-05 09:50:00,64.99,65.26,64.99,65.08,34407.0,59.2924,59.5388,59.2924,59.3745,34407.0
2023-01-05 10:00:00,65.05,65.27,64.95,65.07,75052.5,59.3472,59.5479,59.2559,59.3654,75052.5
2023-01-05 10:10:00,65.04,65.29,65.01,65.26,31080.0,59.3381,59.5661,59.3107,59.5388,31080.0
2023-01-05 10:20:00,65.25,65.27,65.07,65.15,39420.0,59.5296,59.5479,59.3654,59.4384,39420.0
2023-01-05 10:30:00,65.12,65.29,65.08,65.28,34552.5,59.411,59.5661,59.3745,59.557,34552.5
2023-01-05 10:40:00,65.29,65.44,65.18,65.32,21694.5,59.5661,59.703,59.4658,59.5935,21694.5
2023-01-05 10:50:00,65.31,65.33,65.19,65.22,22011.0,59.5844,59.6026,59.4749,59.5023,22011.0
2023-01-05 11:00:00,65.21,65.28,65.13,65.21,41506.5,59.4932,59.557,59.4202,59.4932,41506.5
2023-01-05 11:10:00,65.23,65.31,65.17,65.26,25513.5,59.5114,59.5844,59.4567,59.5388,25513.5
2023-01-05 11:20:00,65.26,65.28,65.15,65.25,23392.5,59.5388,59.557,59.4384,59.5296,23392.5
2023-01-05 11:30:00,65.24,65.29,65.12,65.13,21735.0,59.5205,59.5661,59.411,59.4202,21735.0
2023-01-05 11:40:00,65.11,65.2,65.09,65.19,13947.0,59.4019,59.484,59.3837,59.4749,13947.0
2023-01-05 11:50:00,65.19,65.19,65.12,65.16,24528.0,59.4749,59.4749,59.411,59.4475,24528.0
2023-01-05 12:00:00,65.15,65.21,65.13,65.15,19758.0,59.4384,59.4932,59.4202,59.4384,19758.0
2023-01-05 12:10:00,65.16,65.2,65.11,65.19,18574.5,59.4475,59.484,59.4019,59.4749,18574.5
2023-01-05 12:20:00,65.18,65.28,65.17,65.2,14013.0,59.4658,59.557,59.4567,59.484,14013.0
2023-01-05 12:30:00,65.2,65.25,65.15,65.18,24933.0,59.484,59.5296,59.4384,59.4658,24933.0
2023-01-05 12:40:00,65.2,65.23,65.15,65.2,19914.0,59.484,59.5114,59.4384,59.484,19914.0
2023-01-05 12:50:00,65.19,65.19,65.14,65.15,22171.5,59.4749,59.4749,59.4293,59.4384,22171.5
2023-01-05 13:00:00,65.15,65.2,65.12,65.2,24321.0,59.4384,59.484,59.411,59.484,24321.0
2023-01-05 13:10:00,65.23,65.23,65.11,65.13,20053.5,59.5114,59.5114,59.4019,59.4202,20053.5
2023-01-05 13:20:00,65.15,65.43,65.15,65.34,21484.5,59.4384,59.6939,59.4384,59.6118,21484.5
2023-01-05 13:30:00,65.34,65.43,65.33,65.38,31783.5,59.6118,59.6939,59.6026,59.6482,31783.5
2023-01-05 13:40:00,65.39,65.39,65.24,65.24,16494.0,59.6574,59.6574,59.5205,59.5205,16494.0
2023-01-05 13:50:00,65.23,65.3,65.21,65.25,13854.0,59.5114,59.5753,59.4932,59.5296,13854.0
2023-01-05 14:00:00,65.23,65.33,65.23,65.28,11793.0,59.5114,59.6026,59.5114,59.557,11793.0
2023-01-05 14:10:00,65.28,65.33,65.23,65.33,19068.0,59.557,59.6026,59.5114,59.6026,19068.0
2023-01-05 14:20:00,65.34,65.37,65.25,65.29,29466.0,59.6118,59.6391,59.5296,59.5661,29466.0
2023-01-05 14:30:00,65.29,65.48,65.29,65.46,19954.5,59.5661,59.7395,59.5661,59.7212,19954.5
2023-01-05 14:40:00,65.46,65.49,65.39,65.43,17187.0,59.7212,59.7486,59.6574,59.6939,17187.0
2023-01-05 14:50:00,65.42,65.47,65.38,65.38,14464.5,59.6847,59.7304,59.6482,59.6482,14464.5
2023-01-05 15:00:00,65.38,65.39,65.31,65.34,18961.5,59.6482,59.6574,59.5844,59.6118,18961.5
2023-01-05 15:10:00,65.35,65.35,65.25,65.27,27675.0,59.6209,59.6209,59.5296,59.5479,27675.0
2023-01-05 15:20:00,65.26,65.28,65.19,65.21,30342.0,59.5388,59.557,59.4749,59.4932,30342.0
2023-01-05 15:30:00,65.21,65.37,65.19,65.37,45523.5,59.4932,59.6391,59.4749,59.6391,45523.5
2023-01-05 15:40:00,65.36,65.37,65.15,65.15,42760.5,59.63,59.6391,59.4384,59.4384,42760.5
2023-01-05 15:50:00,65.17,65.27,65.17,65.17,163705.5,59.4567,59.5479,59.4567,59.4567,163705.5
2023-01-06 09:30:00,65.66,66.31,65.66,65.99,47913.0,59.9037,60.4967,59.9037,60.2048,47913.0
2023-01-06 09:40:00,65.99,66.05,65.93,66.0,7329.0,60.2048,60.2595,60.15,60.2139,7329.0
2023-01-06 09:50:00,66.07,66.17,65.99,66.12,12994.5,60.2778,60.369,60.2048,60.3234,12994.5
2023-01-06 10:00:00,66.19,66.34,66.08,66.21,20803.5,60.3872,60.5241,60.2869,60.4055,20803.5
2023-01-06 10:10:00,66.21,66.35,66.17,66.29,27930.0,60.4055,60.5332,60.369,60.4785,27930.0
2023-01-06 10:20:00,66.29,66.35,66.25,66.27,14272.5,60.4785,60.5332,60.442,60.4602,14272.5
2023-01-06 10:30:00,66.28,66.42,66.28,66.4,43624.5,60.4693,60.5971,60.4693,60.5788,43624.5
2023-01-06 10:40:00,66.41,66.58,66.31,66.56,28710.0,60.5879,60.743,60.4967,60.7248,28710.0
2023-01-06 10:50:00,66.56,66.77,66.55,66.73,32418.0,60.7248,60.9164,60.7157,60.8799,32418.0
2023-01-06 11:00:00,66.77,66.89,66.71,66.75,37429.5,60.9164,61.0259,60.8616,60.8981,37429.5
2023-01-06 11:10:00,66.75,66.88,66.73,66.81,22750.5,60.8981,61.0167,60.8799,60.9529,22750.5
2023-01-06 11:20:00,66.8,66.81,66.6,66.64,11044.5,60.9438,60.9529,60.7613,60.7978,11044.5
2023-01-06 11:30:00,66.66,66.71,66.57,66.6,15244.5,60.816,60.8616,60.7339,60.7613,15244.5
2023-01-06 11:40:00,66.61,66.74,66.59,66.72,13482.0,60.7704,60.889,60.7522,60.8708,13482.0
2023-01-06 11:50:00,66.73,66.85,66.69,66.69,27240.0,60.8799,60.9894,60.8434,60.8434,27240.0
2023-01-06 12:00:00,66.68,66.71,66.57,66.59,15784.5,60.8343,60.8616,60.7339,60.7522,15784.5
2023-01-06 12:10:00,66.59,66.67,66.55,66.63,12930.0,60.7522,60.8252,60.7157,60.7887,12930.0
2023-01-06 12:20:00,66.63,66.63,66.47,66.51,20988.0,60.7887,60.7887,60.6427,60.6792,20988.0
2023-01-06 12:30:00,66.51,66.51,66.41,66.5,16276.5,60.6792,60.6792,60.5879,60.6701,16276.5
2023-01-06 12:40:00,66.49,66.49,66.35,66.39,27243.0,60.6609,60.6609,60.5332,60.5697,27243.0
2023-01-06 12:50:00,66.41,66.42,66.33,66.37,7150.5,60.5879,60.5971,60.515,60.5515,7150.5
2023-01-06 13:00:00,66.41,66.42,66.33,66.38,9558.0,60.5879,60.5971,60.515,60.5606,9558.0
2023-01-06 13:10:00,66.39,66.4,66.27,66.32,25200.0,60.5697,60.5788,60.4602,60.5058,25200.0
2023-01-06 13:20:00,66.32,66.47,66.28,66.47,9733.5,60.5058,60.6427,60.4693,60.6427,9733.5
2023-01-06 13:30:00,66.49,66.61,66.45,66.59,17848.5,60.6609,60.7704,60.6244,60.7522,17848.5
2023-01-06 13:40:00,66.59,66.62,66.5,66.53,20386.5,60.7522,60.7795,60.6701,60.6974,20386.5
2023-01-06 13:50:00,66.51,66.62,66.47,66.61,13261.5,60.6792,60.7795,60.6427,60.7704,13261.5
2023-01-06 14:00:00,66.61,66.67,66.56,66.57,15756.0,60.7704,60.8252,60.7248,60.7339,15756.0
2023-01-06 14:10:00,66.57,66.69,66.53,66.68,19608.0,60.7339,60.8434,60.6974,60.8343,19608.0
2023-01-06 14:20:00,66.71,66.77,66.65,66.65,13185.0,60.8616,60.9164,60.8069,60.8069,13185.0
2023-01-06 14:30:00,66.65,66.74,66.55,66.73,23653.5,60.8069,60.889,60.7157,60.8799,23653.5
2023-01-06 14:40:00,66.71,66.78,66.69,66.73,29481.0,60.8616,60.9255,60.8434,60.8799,29481.0
2023-01-06 14:50:00,66.73,66.83,66.7,66.81,33417.0,60.8799,60.9711,60.8525,60.9529,33417.0
2023-01-06 15:00:00,66.81,67.06,66.8,67.05,39820.5,60.9529,61.181,60.9438,61.1718,39820.5
2023-01-06 15:10:00,67.05,67.07,66.83,66.91,103192.5,61.1718,61.1901,60.9711,61.0441,103192.5
2023-01-06 15:20:00,66.91,66.91,66.75,66.82,34020.0,61.0441,61.0441,60.8981,60.962,34020.0
2023-01-06 15:30:00,66.83,66.99,66.83,66.99,33154.5,60.9711,61.1171,60.9711,61.1171,33154.5
2023-01-06 15:40:00,66.99,67.07,66.93,66.94,41208.0,61.1171,61.1901,61.0624,61.0715,41208.0
2023-01-06 15:50:00,66.95,67.05,66.86,66.88,253398.0,61.0806,61.1718,60.9985,61.0167,253398.0
2023-01-09 09:30:00,66.77,67.11,66.63,66.71,71221.5,60.9164,61.2266,60.7887,60.8616,71221.5
2023-01-09 09:40:00,66.74,67.06,66.73,67.03,22041.0,60.889,61.181,60.8799,61.1536,22041.0
2023-01-09 09:50:00,66.99,67.06,66.91,67.02,20715.0,61.1171,61.181,61.0441,61.1445,20715.0
2023-01-09 10:00:00,67.04,67.16,67.0,67.07,19657.5,61.1627,61.2722,61.1262,61.1901,19657.5
2023-01-09 10:10:00,67.09,67.15,67.0,67.08,23400.0,61.2083,61.2631,61.1262,61.1992,23400.0
2023-01-09 10:20:00,67.07,67.08,66.83,66.85,33168.0,61.1901,61.1992,60.9711,60.9894,33168.0
2023-01-09 10:30:00,66.84,67.01,66.81,66.98,66424.5,60.9803,61.1353,60.9529,61.108,66424.5
2023-01-09 10:40:00,66.99,67.15,66.95,67.12,88524.0,61.1171,61.2631,61.0806,61.2357,88524.0
2023-01-09 10:50:00,67.11,67.17,66.9,66.99,251619.0,61.2266,61.2813,61.035,61.1171,251619.0
2023-01-09 11:00:00,66.99,67.18,66.93,67.18,37120.5,61.1171,61.2904,61.0624,61.2904,37120.5
2023-01-09 11:10:00,67.16,67.33,67.11,67.33,38146.5,61.2722,61.4273,61.2266,61.4273,38146.5
2023-01-09 11:20:00,67.33,67.45,67.25,67.25,35671.5,61.4273,61.5368,61.3543,61.3543,35671.5
2023-01-09 11:30:00,67.23,67.26,67.14,67.17,19758.0,61.3361,61.3634,61.254,61.2813,19758.0
2023-01-09 11:40:00,67.21,67.31,67.17,67.29,24889.5,61.3178,61.409,61.2813,61.3908,24889.5
2023-01-09 11:50:00,67.29,67.37,67.27,67.3,21904.5,61.3908,61.4638,61.3726,61.3999,21904.5
2023-01-09 12:00:00,67.3,67.33,67.09,67.15,30976.5,61.3999,61.4273,61.2083,61.2631,30976.5
2023-01-09 12:10:00,67.19,67.26,67.15,67.21,11022.0,61.2996,61.3634,61.2631,61.3178,11022.0
2023-01-09 12:20:00,67.2,67.27,67.16,67.23,12223.5,61.3087,61.3726,61.2722,61.3361,12223.5
2023-01-09 12:30:00,67.25,67.25,67.05,67.06,19597.5,61.3543,61.3543,61.1718,61.181,19597.5
2023-01-09 12:40:00,67.07,67.17,67.06,67.13,13380.0,61.1901,61.2813,61.181,61.2448,13380.0
2023-01-09 12:50:00,67.14,67.16,67.03,67.1,12211.5,61.254,61.2722,61.1536,61.2175,12211.5
2023-01-09 13:00:00,67.09,67.1,66.94,66.97,17031.0,61.2083,61.2175,61.0715,61.0989,17031.0
2023-01-09 13:10:00,66.98,67.07,66.95,67.01,16764.0,61.108,61.1901,61.0806,61.1353,16764.0
2023-01-09 13:20:00,67.03,67.11,67.01,67.11,11125.5,61.1536,61.2266,61.1353,61.2266,11125.5
2023-01-09 13:30:00,67.11,67.11,66.96,66.99,21525.0,61.2266,61.2266,61.0897,61.1171,21525.0
2023-01-09 13:40:00,66.99,66.99,66.82,66.86,21709.5,61.1171,61.1171,60.962,60.9985,21709.5
2023-01-09 13:50:00,66.84,66.92,66.82,66.85,19888.5,60.9803,61.0532,60.962,60.9894,19888.5
2023-01-09 14:00:00,66.85,66.9,66.63,66.69,36075.0,60.9894,61.035,60.7887,60.8434,36075.0
2023-01-09 14:10:00,66.66,66.73,66.62,66.67,20797.5,60.816,60.8799,60.7795,60.8252,20797.5
2023-01-09 14:20:00,66.67,66.72,66.63,66.65,12555.0,60.8252,60.8708,60.7887,60.8069,12555.0
2023-01-09 14:30:00,66.63,66.68,66.53,66.54,26869.5,60.7887,60.8343,60.6974,60.7066,26869.5
2023-01-09 14:40:00,66.56,66.67,66.55,66.55,10881.0,60.7248,60.8252,60.7157,60.7157,10881.0
2023-01-09 14:50:00,66.55,66.55,66.36,66.38,17454.0,60.7157,60.7157,60.5423,60.5606,17454.0
2023-01-09 15:00:00,66.37,66.55,66.35,66.54,33378.0,60.5515,60.7157,60.5332,60.7066,33378.0
2023-01-09 15:10:00,66.57,66.57,66.43,66.51,54933.0,60.7339,60.7339,60.6062,60.6792,54933.0
2023-01-09 15:20:00,66.51,66.59,66.48,66.54,50187.0,60.6792,60.7522,60.6518,60.7066,50187.0
2023-01-09 15:30:00,66.55,66.67,66.53,66.55,48906.0,60.7157,60.8252,60.6974,60.7157,48906.0
2023-01-09 15:40:00,66.55,66.64,66.47,66.52,29755.5,60.7157,60.7978,60.6427,60.6883,29755.5
2023-01-09 15:50:00,66.55,66.59,66.46,66.53,128599.5,60.7157,60.7522,60.6336,60.6974,128599.5
2023-01-10 09:30:00,65.84,66.21,65.52,65.89,126249.0,60.0679,60.4055,59.776,60.1135,126249.0
2023-01-10 09:40:00,65.91,66.09,65.88,65.91,30408.0,60.1318,60.296,60.1044,60.1318,30408.0
2023-01-10 09:50:00,65.89,66.02,65.81,65.93,39595.5,60.1135,60.2321,60.0405,60.15,39595.5
2023-01-10 10:00:00,65.94,66.04,65.79,65.96,43864.5,60.1592,60.2504,60.0223,60.1774,43864.5
2023-01-10 10:10:00,65.95,66.12,65.87,65.87,35889.0,60.1683,60.3234,60.0953,60.0953,35889.0
2023-01-10 10:20:00,65.86,65.86,65.66,65.69,41406.0,60.0862,60.0862,59.9037,59.9311,41406.0
2023-01-10 10:30:00,65.71,65.83,65.63,65.79,28516.5,59.9493,60.0588,59.8763,60.0223,28516.5
2023-01-10 10:40:00,65.79,65.92,65.71,65.85,30265.5,60.0223,60.1409,59.9493,60.077,30265.5
2023-01-10 10:50:00,65.84,65.99,65.83,65.96,52122.0,60.0679,60.2048,60.0588,60.1774,52122.0
2023-01-10 11:00:00,65.96,66.03,65.91,65.91,46345.5,60.1774,60.2413,60.1318,60.1318,46345.5
2023-01-10 11:10:00,65.91,66.16,65.91,66.13,24894.0,60.1318,60.3599,60.1318,60.3325,24894.0
2023-01-10 11:20:00,66.17,66.22,65.98,66.01,39532.5,60.369,60.4146,60.1956,60.223,39532.5
2023-01-10 11:30:00,66.01,66.12,65.96,66.08,29542.5,60.223,60.3234,60.1774,60.2869,29542.5
2023-01-10 11:40:00,66.09,66.19,66.01,66.18,17937.0,60.296,60.3872,60.223,60.3781,17937.0
2023-01-10 11:50:00,66.18,66.34,66.17,66.28,25431.0,60.3781,60.5241,60.369,60.4693,25431.0
2023-01-10 12:00:00,66.29,66.34,66.15,66.29,21420.0,60.4785,60.5241,60.3507,60.4785,21420.0
2023-01-10 12:10:00,66.32,66.35,66.23,66.25,26112.0,60.5058,60.5332,60.4237,60.442,26112.0
2023-01-10 12:20:00,66.23,66.34,66.23,66.32,25125.0,60.4237,60.5241,60.4237,60.5058,25125.0
2023-01-10 12:30:00,66.31,66.4,66.28,66.4,25098.0,60.4967,60.5788,60.4693,60.5788,25098.0
2023-01-10 12:40:00,66.41,66.52,66.37,66.47,43087.5,60.5879,60.6883,60.5515,60.6427,43087.5
2023-01-10 12:50:00,66.47,66.49,66.37,66.41,17449.5,60.6427,60.6609,60.5515,60.5879,17449.5
2023-01-10 13:00:00,66.41,66.5,66.38,66.46,24046.5,60.5879,60.6701,60.5606,60.6336,24046.5
2023-01-10 13:10:00,66.46,66.49,66.39,66.42,64942.5,60.6336,60.6609,60.5697,60.5971,64942.5
2023-01-10 13:20:00,66.42,66.47,66.39,66.46,24036.0,60.5971,60.6427,60.5697,60.6336,24036.0
2023-01-10 13:30:00,66.45,66.55,66.45,66.55,42945.0,60.6244,60.7157,60.6244,60.7157,42945.0
2023-01-10 13:40:00,66.57,66.64,66.51,66.56,33009.0,60.7339,60.7978,60.6792,60.7248,33009.0
2023-01-10 13:50:00,66.56,66.65,66.5,66.64,12999.0,60.7248,60.8069,60.6701,60.7978,12999.0
2023-01-10 14:00:00,66.67,66.68,66.55,66.64,37381.5,60.8252,60.8343,60.7157,60.7978,37381.5
2023-01-10 14:10:00,66.64,66.69,66.63,66.67,25365.0,60.7978,60.8434,60.7887,60.8252,25365.0
2023-01-10 14:20:00,66.67,66.67,66.59,66.65,23194.5,60.8252,60.8252,60.7522,60.8069,23194.5
2023-01-10 14:30:00,66.65,66.67,66.59,66.6,39522.0,60.8069,60.8252,60.7522,60.7613,39522.0
2023-01-10 14:40:00,66.6,66.64,66.58,66.59,18333.0,60.7613,60.7978,60.743,60.7522,18333.0
2023-01-10 14:50:00,66.59,66.64,66.57,66.59,19771.5,60.7522,60.7978,60.7339,60.7522,19771.5
2023-01-10 15:00:00,66.59,66.6,66.53,66.59,23578.5,60.7522,60.7613,60.6974,60.7522,23578.5
2023-01-10 15:10:00,66.59,66.69,66.57,66.65,39796.5,60.7522,60.8434,60.7339,60.8069,39796.5
2023-01-10 15:20:00,66.65,66.67,66.61,66.66,41391.0,60.8069,60.8252,60.7704,60.816,41391.0
2023-01-10 15:30:00,66.66,66.86,66.61,66.85,44539.5,60.816,60.9985,60.7704,60.9894,44539.5
2023-01-10 15:40:00,66.83,66.87,66.75,66.87,54504.0,60.9711,61.0076,60.8981,61.0076,54504.0
2023-01-10 15:50:00,66.88,67.02,66.88,66.99,298288.5,61.0167,61.1445,61.0167,61.1171,298288.5
2023-01-11 09:30:00,67.06,67.29,66.69,66.72,38625.0,61.181,61.3908,60.8434,60.8708,38625.0
2023-01-11 09:40:00,66.73,66.86,66.55,66.67,38596.5,60.8799,60.9985,60.7157,60.8252,38596.5
2023-01-11 09:50:00,66.67,66.85,66.62,66.85,46450.5,60.8252,60.9894,60.7795,60.9894,46450.5
2023-01-11 10:00:00,66.86,66.88,66.56,66.58,24700.5,60.9985,61.0167,60.7248,60.743,24700.5
2023-01-11 10:10:00,66.58,66.69,66.49,66.52,24915.0,60.743,60.8434,60.6609,60.6883,24915.0
2023-01-11 10:20:00,66.51,66.56,66.43,66.47,21435.0,60.6792,60.7248,60.6062,60.6427,21435.0
2023-01-11 10:30:00,66.45,66.51,66.29,66.31,37114.5,60.6244,60.6792,60.4785,60.4967,37114.5
2023-01-11 10:40:00,66.31,66.5,66.29,66.39,52695.0,60.4967,60.6701,60.4785,60.5697,52695.0
2023-01-11 10:50:00,66.39,66.45,66.29,66.32,45837.0,60.5697,60.6244,60.4785,60.5058,45837.0
2023-01-11 11:00:00,66.31,66.51,66.31,66.44,18312.0,60.4967,60.6792,60.4967,60.6153,18312.0
2023-01-11 11:10:00,66.44,66.65,66.44,66.53,68287.5,60.6153,60.8069,60.6153,60.6974,68287.5
2023-01-11 11:20:00,66.53,66.57,66.49,66.57,53166.0,60.6974,60.7339,60.6609,60.7339,53166.0
2023-01-11 11:30:00,66.59,66.61,66.47,66.52,23980.5,60.7522,60.7704,60.6427,60.6883,23980.5
2023-01-11 11:40:00,66.54,66.63,66.53,66.59,15417.0,60.7066,60.7887,60.6974,60.7522,15417.0
2023-01-11 11:50:00,66.58,66.71,66.55,66.68,22723.5,60.743,60.8616,60.7157,60.8343,22723.5
2023-01-11 12:00:00,66.67,66.77,66.66,66.77,10294.5,60.8252,60.9164,60.816,60.9164,10294.5
2023-01-11 12:10:00,66.79,66.85,66.79,66.82,17166.0,60.9346,60.9894,60.9346,60.962,17166.0
2023-01-11 12:20:00,66.83,66.91,66.79,66.87,17686.5,60.9711,61.0441,60.9346,61.0076,17686.5
2023-01-11 12:30:00,66.89,66.96,66.82,66.95,16087.5,61.0259,61.0897,60.962,61.0806,16087.5
2023-01-11 12:40:00,66.95,66.95,66.89,66.91,17089.5,61.0806,61.0806,61.0259,61.0441,17089.5
2023-01-11 12:50:00,66.92,66.98,66.91,66.95,15129.0,61.0532,61.108,61.0441,61.0806,15129.0
2023-01-11 13:00:00,66.95,67.02,66.95,67.01,15873.0,61.0806,61.1445,61.0806,61.1353,15873.0
2023-01-11 13:10:00,67.01,67.09,66.93,66.97,23364.0,61.1353,61.2083,61.0624,61.0989,23364.0
2023-01-11 13:20:00,66.96,66.97,66.93,66.95,13033.5,61.0897,61.0989,61.0624,61.0806,13033.5
2023-01-11 13:30:00,66.94,67.01,66.94,66.97,16701.0,61.0715,61.1353,61.0715,61.0989,16701.0
2023-01-11 13:40:00,66.97,66.99,66.87,66.87,18742.5,61.0989,61.1171,61.0076,61.0076,18742.5
2023-01-11 13:50:00,66.87,66.87,66.77,66.83,25740.0,61.0076,61.0076,60.9164,60.9711,25740.0
2023-01-11 14:00:00,66.83,66.85,66.79,66.85,13221.0,60.9711,60.9894,60.9346,60.9894,13221.0
2023-01-11 14:10:00,66.85,66.88,66.8,66.87,13341.0,60.9894,61.0167,60.9438,61.0076,13341.0
2023-01-11 14:20:00,66.87,66.98,66.87,66.98,16954.5,61.0076,61.108,61.0076,61.108,16954.5
2023-01-11 14:30:00,67.0,67.02,66.97,66.98,18088.5,61.1262,61.1445,61.0989,61.108,18088.5
2023-01-11 14:40:00,66.98,67.05,66.97,67.03,14568.0,61.108,61.1718,61.0989,61.1536,14568.0
2023-01-11 14:50:00,67.03,67.11,67.01,67.11,21804.0,61.1536,61.2266,61.1353,61.2266,21804.0
2023-01-11 15:00:00,67.11,67.17,67.09,67.17,19006.5,61.2266,61.2813,61.2083,61.2813,19006.5
2023-01-11 15:10:00,67.17,67.24,67.11,67.18,64383.0,61.2813,61.3452,61.2266,61.2904,64383.0
2023-01-11 15:20:00,67.18,67.31,67.17,67.3,43510.5,61.2904,61.409,61.2813,61.3999,43510.5
2023-01-11 15:30:00,67.3,67.3,67.14,67.19,75132.0,61.3999,61.3999,61.254,61.2996,75132.0
2023-01-11 15:40:00,67.19,67.19,67.04,67.07,93618.0,61.2996,61.2996,61.1627,61.1901,93618.0
2023-01-11 15:50:00,67.08,67.43,67.07,67.36,378700.5,61.1992,61.5185,61.1901,61.4547,378700.5
2023-01-12 09:30:00,66.87,67.27,66.85,67.17,46117.5,61.0076,61.3726,60.9894,61.2813,46117.5
2023-01-12 09:40:00,67.2,67.27,66.95,67.08,21352.5,61.3087,61.3726,61.0806,61.1992,21352.5
2023-01-12 09:50:00,67.08,67.45,67.01,67.45,32691.0,61.1992,61.5368,61.1353,61.5368,32691.0
2023-01-12 10:00:00,67.45,67.55,67.36,67.37,80352.0,61.5368,61.628,61.4547,61.4638,80352.0
2023-01-12 10:10:00,67.39,67.69,67.39,67.47,27775.5,61.482,61.7557,61.482,61.555,27775.5
2023-01-12 10:20:00,67.48,67.58,67.43,67.47,18438.0,61.5641,61.6554,61.5185,61.555,18438.0
2023-01-12 10:30:00,67.47,67.55,67.38,67.54,26502.0,61.555,61.628,61.4729,61.6189,26502.0
2023-01-12 10:40:00,67.56,67.56,67.14,67.23,33187.5,61.6371,61.6371,61.254,61.3361,33187.5
2023-01-12 10:50:00,67.21,67.31,67.15,67.2,47277.0,61.3178,61.409,61.2631,61.3087,47277.0
2023-01-12 11:00:00,67.16,67.17,66.98,67.07,76737.0,61.2722,61.2813,61.108,61.1901,76737.0
2023-01-12 11:10:00,67.09,67.23,67.01,67.18,40939.5,61.2083,61.3361,61.1353,61.2904,40939.5
2023-01-12 11:20:00,67.19,67.23,67.11,67.22,13671.0,61.2996,61.3361,61.2266,61.3269,13671.0
2023-01-12 11:30:00,67.21,67.21,67.1,67.13,13402.5,61.3178,61.3178,61.2175,61.2448,13402.5
2023-01-12 11:40:00,67.15,67.24,67.06,67.06,15585.0,61.2631,61.3452,61.181,61.181,15585.0
2023-01-12 11:50:00,67.07,67.15,67.05,67.15,10144.5,61.1901,61.2631,61.1718,61.2631,10144.5
2023-01-12 12:00:00,67.13,67.25,67.12,67.25,13035.0,61.2448,61.3543,61.2357,61.3543,13035.0
2023-01-12 12:10:00,67.23,67.41,67.23,67.3,54172.5,61.3361,61.5003,61.3361,61.3999,54172.5
2023-01-12 12:20:00,67.32,67.35,67.28,67.33,39649.5,61.4182,61.4455,61.3817,61.4273,39649.5
2023-01-12 12:30:00,67.33,67.44,67.29,67.44,20838.0,61.4273,61.5276,61.3908,61.5276,20838.0
2023-01-12 12:40:00,67.43,67.5,67.4,67.49,24945.0,61.5185,61.5824,61.4912,61.5733,24945.0
2023-01-12 12:50:00,67.49,67.61,67.48,67.61,102412.5,61.5733,61.6827,61.5641,61.6827,102412.5
2023-01-12 13:00:00,67.59,67.67,67.49,67.51,83076.0,61.6645,61.7375,61.5733,61.5915,83076.0
2023-01-12 13:10:00,67.51,67.67,67.5,67.63,20610.0,61.5915,61.7375,61.5824,61.701,20610.0
2023-01-12 13:20:00,67.65,67.67,67.39,67.41,34017.0,61.7192,61.7375,61.482,61.5003,34017.0
2023-01-12 13:30:00,67.43,67.64,67.41,67.59,29203.5,61.5185,61.7101,61.5003,61.6645,29203.5
2023-01-12 13:40:00,67.61,67.86,67.61,67.83,55504.5,61.6827,61.9108,61.6827,61.8835,55504.5
2023-01-12 13:50:00,67.82,67.93,67.77,67.81,35113.5,61.8743,61.9747,61.8287,61.8652,35113.5
2023-01-12 14:00:00,67.83,67.85,67.56,67.56,25135.5,61.8835,61.9017,61.6371,61.6371,25135.5
2023-01-12 14:10:00,67.55,67.61,67.51,67.53,17475.0,61.628,61.6827,61.5915,61.6098,17475.0
2023-01-12 14:20:00,67.51,67.54,67.39,67.45,19674.0,61.5915,61.6189,61.482,61.5368,19674.0
2023-01-12 14:30:00,67.44,67.48,67.4,67.45,16318.5,61.5276,61.5641,61.4912,61.5368,16318.5
2023-01-12 14:40:00,67.46,67.46,67.36,67.42,19923.0,61.5459,61.5459,61.4547,61.5094,19923.0
2023-01-12 14:50:00,67.41,67.41,67.26,67.36,23455.5,61.5003,61.5003,61.3634,61.4547,23455.5
2023-01-12 15:00:00,67.35,67.45,67.33,67.39,22894.5,61.4455,61.5368,61.4273,61.482,22894.5
2023-01-12 15:10:00,67.4,67.46,67.39,67.43,42109.5,61.4912,61.5459,61.482,61.5185,42109.5
2023-01-12 15:20:00,67.43,67.52,67.33,67.37,38988.0,61.5185,61.6006,61.4273,61.4638,38988.0
2023-01-12 15:30:00,67.37,67.47,67.35,67.44,39324.0,61.4638,61.555,61.4455,61.5276,39324.0
2023-01-12 15:40:00,67.45,67.47,67.31,67.34,57250.5,61.5368,61.555,61.409,61.4364,57250.5
2023-01-12 15:50:00,67.35,67.64,67.35,67.58,264645.0,61.4455,61.7101,61.4455,61.6554,264645.0
2023-01-13 09:30:00,67.25,67.59,67.12,67.3,51606.0,61.3543,61.6645,61.2357,61.3999,51606.0
2023-01-13 09:40:00,67.3,67.41,67.04,67.35,28885.5,61.3999,61.5003,61.1627,61.4455,28885.5
2023-01-13 09:50:00,67.35,67.44,67.31,67.33,22831.5,61.4455,61.5276,61.409,61.4273,22831.5
2023-01-13 10:00:00,67.33,67.57,67.27,67.53,40579.5,61.4273,61.6463,61.3726,61.6098,40579.5
2023-01-13 10:10:00,67.53,67.62,67.48,67.61,29598.0,61.6098,61.6919,61.5641,61.6827,29598.0
2023-01-13 10:20:00,67.62,67.77,67.6,67.76,35248.5,61.6919,61.8287,61.6736,61.8196,35248.5
2023-01-13 10:30:00,67.76,67.83,67.71,67.79,33765.0,61.8196,61.8835,61.774,61.847,33765.0
2023-01-13 10:40:00,67.79,67.89,67.77,67.82,64473.0,61.847,61.9382,61.8287,61.8743,64473.0
2023-01-13 10:50:00,67.84,67.84,67.69,67.77,25957.5,61.8926,61.8926,61.7557,61.8287,25957.5
2023-01-13 11:00:00,67.78,67.83,67.68,67.8,30078.0,61.8378,61.8835,61.7466,61.8561,30078.0
2023-01-13 11:10:00,67.79,67.99,67.78,67.99,29310.0,61.847,62.0294,61.8378,62.0294,29310.0
2023-01-13 11:20:00,67.99,68.03,67.91,67.95,32322.0,62.0294,62.0659,61.9564,61.9929,32322.0
2023-01-13 11:30:00,67.94,67.94,67.67,67.71,23608.5,61.9838,61.9838,61.7375,61.774,23608.5
2023-01-13 11:40:00,67.72,67.78,67.69,67.77,19420.5,61.7831,61.8378,61.7557,61.8287,19420.5
2023-01-13 11:50:00,67.75,67.77,67.6,67.68,52357.5,61.8105,61.8287,61.6736,61.7466,52357.5
2023-01-13 12:00:00,67.69,67.79,67.67,67.78,19846.5,61.7557,61.847,61.7375,61.8378,19846.5
2023-01-13 12:10:00,67.79,67.97,67.79,67.97,44673.0,61.847,62.0112,61.847,62.0112,44673.0
2023-01-13 12:20:00,67.94,68.05,67.93,68.01,29839.5,61.9838,62.0842,61.9747,62.0477,29839.5
2023-01-13 12:30:00,68.01,68.02,67.77,67.78,21792.0,62.0477,62.0568,61.8287,61.8378,21792.0
2023-01-13 12:40:00,67.77,67.88,67.75,67.82,17347.5,61.8287,61.9291,61.8105,61.8743,17347.5
2023-01-13 12:50:00,67.83,67.89,67.81,67.85,14817.0,61.8835,61.9382,61.8652,61.9017,14817.0
2023-01-13 13:00:00,67.87,67.87,67.76,67.79,16116.0,61.92,61.92,61.8196,61.847,16116.0
2023-01-13 13:10:00,67.78,67.86,67.69,67.86,28992.0,61.8378,61.9108,61.7557,61.9108,28992.0
2023-01-13 13:20:00,67.85,68.03,67.83,67.95,57715.5,61.9017,62.0659,61.8835,61.9929,57715.5
2023-01-13 13:30:00,67.97,68.07,67.93,68.05,16782.0,62.0112,62.1024,61.9747,62.0842,16782.0
2023-01-13 13:40:00,68.05,68.19,68.04,68.17,34512.0,62.0842,62.2119,62.075,62.1937,34512.0
2023-01-13 13:50:00,68.15,68.18,68.04,68.13,27088.5,62.1754,62.2028,62.075,62.1572,27088.5
2023-01-13 14:00:00,68.14,68.15,67.97,67.97,14832.0,62.1663,62.1754,62.0112,62.0112,14832.0
2023-01-13 14:10:00,67.97,68.03,67.95,67.95,14200.5,62.0112,62.0659,61.9929,61.9929,14200.5
2023-01-13 14:20:00,67.93,67.97,67.89,67.97,16372.5,61.9747,62.0112,61.9382,62.0112,16372.5
2023-01-13 14:30:00,67.98,67.98,67.86,67.94,16548.0,62.0203,62.0203,61.9108,61.9838,16548.0
2023-01-13 14:40:00,67.95,68.05,67.91,68.04,16842.0,61.9929,62.0842,61.9564,62.075,16842.0
2023-01-13 14:50:00,68.03,68.08,68.01,68.05,19026.0,62.0659,62.1115,62.0477,62.0842,19026.0
2023-01-13 15:00:00,68.06,68.15,68.06,68.13,19213.5,62.0933,62.1754,62.0933,62.1572,19213.5
2023-01-13 15:10:00,68.13,68.14,68.07,68.11,20374.5,62.1572,62.1663,62.1024,62.1389,20374.5
2023-01-13 15:20:00,68.12,68.23,68.12,68.23,28720.5,62.148,62.2484,62.148,62.2484,28720.5
2023-01-13 15:30:00,68.23,68.45,68.21,68.45,45154.5,62.2484,62.4491,62.2301,62.4491,45154.5
2023-01-13 15:40:00,68.45,68.47,68.37,68.41,67134.0,62.4491,62.4674,62.3761,62.4126,67134.0
2023-01-13 15:50:00,68.4,68.52,68.33,68.46,242989.5,62.4035,62.513,62.3396,62.4582,242989.5
2023-01-17 09:30:00,68.67,68.81,68.36,68.54,89310.0,62.6498,62.7775,62.367,62.5312,89310.0
2023-01-17 09:40:00,68.55,68.58,68.39,68.5,45750.0,62.5403,62.5677,62.3944,62.4947,45750.0
2023-01-17 09:50:00,68.47,68.59,68.38,68.47,50016.0,62.4674,62.5768,62.3852,62.4674,50016.0
2023-01-17 10:00:00,68.47,68.85,68.47,68.76,54654.0,62.4674,62.814,62.4674,62.7319,54654.0
2023-01-17 10:10:00,68.75,68.78,68.69,68.71,47863.5,62.7228,62.7502,62.6681,62.6863,47863.5
2023-01-17 10:20:00,68.7,68.77,68.63,68.67,62350.5,62.6772,62.7411,62.6133,62.6498,62350.5
2023-01-17 10:30:00,68.68,68.73,68.61,68.63,53529.0,62.6589,62.7046,62.5951,62.6133,53529.0
2023-01-17 10:40:00,68.63,68.63,68.44,68.45,84450.0,62.6133,62.6133,62.44,62.4491,84450.0
2023-01-17 10:50:00,68.45,68.47,68.27,68.37,99621.0,62.4491,62.4674,62.2849,62.3761,99621.0
2023-01-17 11:00:00,68.35,68.47,68.28,68.38,76860.0,62.3579,62.4674,62.294,62.3852,76860.0
2023-01-17 11:10:00,68.38,68.39,68.29,68.34,36201.0,62.3852,62.3944,62.3031,62.3487,36201.0
2023-01-17 11:20:00,68.31,68.39,68.22,68.36,28768.5,62.3214,62.3944,62.2393,62.367,28768.5
2023-01-17 11:30:00,68.36,68.49,68.35,68.46,26386.5,62.367,62.4856,62.3579,62.4582,26386.5
2023-01-17 11:40:00,68.47,68.48,68.42,68.45,21244.5,62.4674,62.4765,62.4217,62.4491,21244.5
2023-01-17 11:50:00,68.46,68.5,68.43,68.47,21127.5,62.4582,62.4947,62.4309,62.4674,21127.5
2023-01-17 12:00:00,68.49,68.63,68.49,68.61,26865.0,62.4856,62.6133,62.4856,62.5951,26865.0
2023-01-17 12:10:00,68.6,68.61,68.47,68.48,16750.5,62.586,62.5951,62.4674,62.4765,16750.5
2023-01-17 12:20:00,68.49,68.49,68.21,68.21,14238.0,62.4856,62.4856,62.2301,62.2301,14238.0
2023-01-17 12:30:00,68.23,68.35,68.23,68.35,15925.5,62.2484,62.3579,62.2484,62.3579,15925.5
2023-01-17 12:40:00,68.36,68.39,68.28,68.28,12196.5,62.367,62.3944,62.294,62.294,12196.5
2023-01-17 12:50:00,68.25,68.27,68.14,68.17,14877.0,62.2666,62.2849,62.1663,62.1937,14877.0
2023-01-17 13:00:00,68.17,68.23,68.09,68.1,16902.0,62.1937,62.2484,62.1207,62.1298,16902.0
2023-01-17 13:10:00,68.09,68.15,68.03,68.14,18960.0,62.1207,62.1754,62.0659,62.1663,18960.0
2023-01-17 13:20:00,68.15,68.21,68.14,68.17,16072.5,62.1754,62.2301,62.1663,62.1937,16072.5
2023-01-17 13:30:00,68.17,68.27,68.15,68.27,33253.5,62.1937,62.2849,62.1754,62.2849,33253.5
2023-01-17 13:40:00,68.27,68.27,68.17,68.27,20514.0,62.2849,62.2849,62.1937,62.2849,20514.0
2023-01-17 13:50:00,68.26,68.3,68.15,68.26,17053.5,62.2758,62.3123,62.1754,62.2758,17053.5
2023-01-17 14:00:00,68.25,68.25,68.19,68.2,15142.5,62.2666,62.2666,62.2119,62.221,15142.5
2023-01-17 14:10:00,68.2,68.21,68.01,68.03,23301.0,62.221,62.2301,62.0477,62.0659,23301.0
2023-01-17 14:20:00,68.02,68.04,67.95,67.97,21352.5,62.0568,62.075,61.9929,62.0112,21352.5
2023-01-17 14:30:00,67.98,68.13,67.93,68.09,28884.0,62.0203,62.1572,61.9747,62.1207,28884.0
2023-01-17 14:40:00,68.08,68.22,68.07,68.21,38379.0,62.1115,62.2393,62.1024,62.2301,38379.0
2023-01-17 14:50:00,68.22,68.26,68.05,68.09,26242.5,62.2393,62.2758,62.0842,62.1207,26242.5
2023-01-17 15:00:00,68.07,68.15,68.06,68.07,16908.0,62.1024,62.1754,62.0933,62.1024,16908.0
2023-01-17 15:10:00,68.06,68.07,67.95,67.95,27660.0,62.0933,62.1024,61.9929,61.9929,27660.0
2023-01-17 15:20:00,67.93,67.99,67.9,67.93,31585.5,61.9747,62.0294,61.9473,61.9747,31585.5
2023-01-17 15:30:00,67.92,67.97,67.91,67.95,32371.5,61.9656,62.0112,61.9564,61.9929,32371.5
2023-01-17 15:40:00,67.95,67.95,67.87,67.89,41034.0,61.9929,61.9929,61.92,61.9382,41034.0
2023-01-17 15:50:00,67.88,67.89,67.69,67.73,267940.5,61.9291,61.9382,61.7557,61.7922,267940.5
2023-01-18 09:30:00,68.03,68.18,67.83,67.95,27567.0,62.0659,62.2028,61.8835,61.9929,27567.0
2023-01-18 09:40:00,68.0,68.16,67.95,68.14,35155.5,62.0386,62.1845,61.9929,62.1663,35155.5
2023-01-18 09:50:00,68.12,68.27,68.07,68.26,32323.5,62.148,62.2849,62.1024,62.2758,32323.5
2023-01-18 10:00:00,68.31,68.37,68.11,68.13,30190.5,62.3214,62.3761,62.1389,62.1572,30190.5
2023-01-18 10:10:00,68.11,68.11,67.88,67.91,33202.5,62.1389,62.1389,61.9291,61.9564,33202.5
2023-01-18 10:20:00,67.93,67.97,67.75,67.83,33247.5,61.9747,62.0112,61.8105,61.8835,33247.5
2023-01-18 10:30:00,67.81,67.93,67.67,67.86,56698.5,61.8652,61.9747,61.7375,61.9108,56698.5
2023-01-18 10:40:00,67.86,67.89,67.77,67.78,28609.5,61.9108,61.9382,61.8287,61.8378,28609.5
2023-01-18 10:50:00,67.77,67.77,67.45,67.52,39651.0,61.8287,61.8287,61.5368,61.6006,39651.0
2023-01-18 11:00:00,67.53,67.59,67.27,67.29,22401.0,61.6098,61.6645,61.3726,61.3908,22401.0
2023-01-18 11:10:00,67.29,67.39,67.25,67.27,32187.0,61.3908,61.482,61.3543,61.3726,32187.0
2023-01-18 11:20:00,67.26,67.37,67.21,67.3,18124.5,61.3634,61.4638,61.3178,61.3999,18124.5
2023-01-18 11:30:00,67.29,67.3,67.22,67.22,13611.0,61.3908,61.3999,61.3269,61.3269,13611.0
2023-01-18 11:40:00,67.21,67.27,67.19,67.23,15154.5,61.3178,61.3726,61.2996,61.3361,15154.5
2023-01-18 11:50:00,67.24,67.27,67.11,67.25,15513.0,61.3452,61.3726,61.2266,61.3543,15513.0
2023-01-18 12:00:00,67.25,67.31,67.22,67.27,23980.5,61.3543,61.409,61.3269,61.3726,23980.5
2023-01-18 12:10:00,67.27,67.45,67.27,67.38,18750.0,61.3726,61.5368,61.3726,61.4729,18750.0
2023-01-18 12:20:00,67.37,67.38,67.11,67.12,18226.5,61.4638,61.4729,61.2266,61.2357,18226.5
2023-01-18 12:30:00,67.11,67.15,67.07,67.11,8782.5,61.2266,61.2631,61.1901,61.2266,8782.5
2023-01-18 12:40:00,67.11,67.19,67.1,67.19,44175.0,61.2266,61.2996,61.2175,61.2996,44175.0
2023-01-18 12:50:00,67.18,67.18,67.04,67.05,73383.0,61.2904,61.2904,61.1627,61.1718,73383.0
2023-01-18 13:00:00,67.05,67.08,66.86,66.87,14454.0,61.1718,61.1992,60.9985,61.0076,14454.0
2023-01-18 13:10:00,66.87,66.99,66.82,66.97,15219.0,61.0076,61.1171,60.962,61.0989,15219.0
2023-01-18 13:20:00,66.95,67.07,66.91,67.07,10546.5,61.0806,61.1901,61.0441,61.1901,10546.5
2023-01-18 13:30:00,67.07,67.15,67.07,67.09,21439.5,61.1901,61.2631,61.1901,61.2083,21439.5
2023-01-18 13:40:00,67.1,67.14,67.03,67.12,16783.5,61.2175,61.254,61.1536,61.2357,16783.5
2023-01-18 13:50:00,67.17,67.2,67.07,67.09,9262.5,61.2813,61.3087,61.1901,61.2083,9262.5
2023-01-18 14:00:00,67.09,67.13,67.05,67.05,25983.0,61.2083,61.2448,61.1718,61.1718,25983.0
2023-01-18 14:10:00,67.05,67.07,66.89,66.91,16128.0,61.1718,61.1901,61.0259,61.0441,16128.0
2023-01-18 14:20:00,66.91,66.99,66.89,66.99,24498.0,61.0441,61.1171,61.0259,61.1171,24498.0
2023-01-18 14:30:00,66.98,67.04,66.95,66.97,24715.5,61.108,61.1627,61.0806,61.0989,24715.5
2023-01-18 14:40:00,66.95,66.97,66.88,66.89,14712.0,61.0806,61.0989,61.0167,61.0259,14712.0
2023-01-18 14:50:00,66.88,66.89,66.81,66.81,15076.5,61.0167,61.0259,60.9529,60.9529,15076.5
2023-01-18 15:00:00,66.81,66.81,66.63,66.65,15595.5,60.9529,60.9529,60.7887,60.8069,15595.5
2023-01-18 15:10:00,66.66,66.73,66.53,66.59,73248.0,60.816,60.8799,60.6974,60.7522,73248.0
2023-01-18 15:20:00,66.59,66.76,66.58,66.73,35758.5,60.7522,60.9073,60.743,60.8799,35758.5
2023-01-18 15:30:00,66.72,66.76,66.65,66.71,61002.0,60.8708,60.9073,60.8069,60.8616,61002.0
2023-01-18 15:40:00,66.71,66.74,66.48,66.5,99312.0,60.8616,60.889,60.6518,60.6701,99312.0
2023-01-18 15:50:00,66.47,66.62,66.41,66.51,257422.5,60.6427,60.7795,60.5879,60.6792,257422.5
2023-01-19 09:30:00,66.38,66.41,65.7,66.07,43176.0,60.5606,60.5879,59.9402,60.2778,43176.0
2023-01-19 09:40:00,66.02,66.2,65.9,66.13,26976.0,60.2321,60.3964,60.1227,60.3325,26976.0
2023-01-19 09:50:00,66.11,66.16,65.9,65.95,44007.0,60.3142,60.3599,60.1227,60.1683,44007.0
2023-01-19 10:00:00,65.93,66.07,65.87,65.95,33930.0,60.15,60.2778,60.0953,60.1683,33930.0
2023-01-19 10:10:00,65.93,65.93,65.67,65.89,31945.5,60.15,60.15,59.9128,60.1135,31945.5
2023-01-19 10:20:00,65.83,65.83,65.61,65.64,21112.5,60.0588,60.0588,59.8581,59.8855,21112.5
2023-01-19 10:30:00,65.64,65.64,65.2,65.2,71980.5,59.8855,59.8855,59.484,59.484,71980.5
2023-01-19 10:40:00,65.21,65.31,65.13,65.15,43734.0,59.4932,59.5844,59.4202,59.4384,43734.0
2023-01-19 10:50:00,65.14,65.17,64.97,65.13,39516.0,59.4293,59.4567,59.2742,59.4202,39516.0
2023-01-19 11:00:00,65.13,65.24,65.01,65.19,68235.0,59.4202,59.5205,59.3107,59.4749,68235.0
2023-01-19 11:10:00,65.19,65.28,64.97,64.98,31675.5,59.4749,59.557,59.2742,59.2833,31675.5
2023-01-19 11:20:00,64.98,64.99,64.83,64.87,36726.0,59.2833,59.2924,59.1465,59.183,36726.0
2023-01-19 11:30:00,64.87,65.11,64.87,65.0,22668.0,59.183,59.4019,59.183,59.3016,22668.0
2023-01-19 11:40:00,64.99,65.01,64.78,64.85,30006.0,59.2924,59.3107,59.1008,59.1647,30006.0
2023-01-19 11:50:00,64.85,64.97,64.84,64.91,25323.0,59.1647,59.2742,59.1556,59.2195,25323.0
2023-01-19 12:00:00,64.91,65.05,64.91,65.0,28053.0,59.2195,59.3472,59.2195,59.3016,28053.0
2023-01-19 12:10:00,64.99,65.15,64.99,65.11,29082.0,59.2924,59.4384,59.2924,59.4019,29082.0
2023-01-19 12:20:00,65.11,65.15,65.02,65.02,18288.0,59.4019,59.4384,59.3198,59.3198,18288.0
2023-01-19 12:30:00,65.01,65.05,64.98,65.02,24787.5,59.3107,59.3472,59.2833,59.3198,24787.5
2023-01-19 12:40:00,65.01,65.21,64.98,65.15,25587.0,59.3107,59.4932,59.2833,59.4384,25587.0
2023-01-19 12:50:00,65.17,65.34,65.15,65.34,27739.5,59.4567,59.6118,59.4384,59.6118,27739.5
2023-01-19 13:00:00,65.38,65.5,65.35,65.41,27838.5,59.6482,59.7577,59.6209,59.6756,27838.5
2023-01-19 13:10:00,65.41,65.5,65.35,65.47,21793.5,59.6756,59.7577,59.6209,59.7304,21793.5
2023-01-19 13:20:00,65.47,65.53,65.38,65.42,22579.5,59.7304,59.7851,59.6482,59.6847,22579.5
2023-01-19 13:30:00,65.43,65.47,65.33,65.44,60999.0,59.6939,59.7304,59.6026,59.703,60999.0
2023-01-19 13:40:00,65.45,65.55,65.39,65.39,26013.0,59.7121,59.8033,59.6574,59.6574,26013.0
2023-01-19 13:50:00,65.37,65.43,65.32,65.37,74707.5,59.6391,59.6939,59.5935,59.6391,74707.5
2023-01-19 14:00:00,65.38,65.38,65.28,65.32,21442.5,59.6482,59.6482,59.557,59.5935,21442.5
2023-01-19 14:10:00,65.31,65.49,65.29,65.47,30088.5,59.5844,59.7486,59.5661,59.7304,30088.5
2023-01-19 14:20:00,65.48,65.66,65.48,65.58,27283.5,59.7395,59.9037,59.7395,59.8307,27283.5
2023-01-19 14:30:00,65.58,65.67,65.53,65.6,23788.5,59.8307,59.9128,59.7851,59.849,23788.5
2023-01-19 14:40:00,65.6,65.65,65.53,65.55,21768.0,59.849,59.8946,59.7851,59.8033,21768.0
2023-01-19 14:50:00,65.55,65.59,65.51,65.55,26274.0,59.8033,59.8398,59.7668,59.8033,26274.0
2023-01-19 15:00:00,65.55,65.64,65.46,65.47,24339.0,59.8033,59.8855,59.7212,59.7304,24339.0
2023-01-19 15:10:00,65.47,65.61,65.45,65.47,67564.5,59.7304,59.8581,59.7121,59.7304,67564.5
2023-01-19 15:20:00,65.47,65.55,65.42,65.52,84766.5,59.7304,59.8033,59.6847,59.776,84766.5
2023-01-19 15:30:00,65.51,65.51,65.31,65.39,36915.0,59.7668,59.7668,59.5844,59.6574,36915.0
2023-01-19 15:40:00,65.37,65.49,65.33,65.45,55989.0,59.6391,59.7486,59.6026,59.7121,55989.0
2023-01-19 15:50:00,65.44,65.48,65.33,65.35,305191.5,59.703,59.7395,59.6026,59.6209,305191.5
2023-01-20 09:30:00,65.24,65.29,64.89,65.12,219142.5,59.5205,59.5661,59.2012,59.411,219142.5
2023-01-20 09:40:00,65.15,65.3,65.04,65.19,30720.0,59.4384,59.5753,59.3381,59.4749,30720.0
2023-01-20 09:50:00,65.19,65.33,65.13,65.21,64228.5,59.4749,59.6026,59.4202,59.4932,64228.5
2023-01-20 10:00:00,65.19,65.61,65.19,65.59,25584.0,59.4749,59.8581,59.4749,59.8398,25584.0
2023-01-20 10:10:00,65.61,65.71,65.42,65.49,77346.0,59.8581,59.9493,59.6847,59.7486,77346.0
2023-01-20 10:20:00,65.48,65.78,65.45,65.77,31470.0,59.7395,60.0132,59.7121,60.0041,31470.0
2023-01-20 10:30:00,65.79,65.81,65.71,65.71,22408.5,60.0223,60.0405,59.9493,59.9493,22408.5
2023-01-20 10:40:00,65.7,65.89,65.7,65.85,22782.0,59.9402,60.1135,59.9402,60.077,22782.0
2023-01-20 10:50:00,65.87,65.91,65.78,65.83,27870.0,60.0953,60.1318,60.0132,60.0588,27870.0
2023-01-20 11:00:00,65.85,66.15,65.82,66.08,49879.5,60.077,60.3507,60.0497,60.2869,49879.5
2023-01-20 11:10:00,66.07,66.16,66.03,66.09,26604.0,60.2778,60.3599,60.2413,60.296,26604.0
2023-01-20 11:20:00,66.07,66.17,66.03,66.14,16152.0,60.2778,60.369,60.2413,60.3416,16152.0
2023-01-20 11:30:00,66.16,66.28,66.11,66.21,36315.0,60.3599,60.4693,60.3142,60.4055,36315.0
2023-01-20 11:40:00,66.21,66.31,66.19,66.23,37735.5,60.4055,60.4967,60.3872,60.4237,37735.5
2023-01-20 11:50:00,66.22,66.22,66.13,66.17,25218.0,60.4146,60.4146,60.3325,60.369,25218.0
2023-01-20 12:00:00,66.17,66.21,66.09,66.09,26161.5,60.369,60.4055,60.296,60.296,26161.5
2023-01-20 12:10:00,66.08,66.21,66.03,66.11,32185.5,60.2869,60.4055,60.2413,60.3142,32185.5
2023-01-20 12:20:00,66.1,66.2,66.09,66.12,18253.5,60.3051,60.3964,60.296,60.3234,18253.5
2023-01-20 12:30:00,66.13,66.15,66.05,66.11,22434.0,60.3325,60.3507,60.2595,60.3142,22434.0
2023-01-20 12:40:00,66.12,66.13,65.98,65.98,15621.0,60.3234,60.3325,60.1956,60.1956,15621.0
2023-01-20 12:50:00,65.97,66.08,65.93,66.06,27055.5,60.1865,60.2869,60.15,60.2686,27055.5
2023-01-20 13:00:00,66.09,66.2,66.05,66.09,57912.0,60.296,60.3964,60.2595,60.296,57912.0
2023-01-20 13:10:00,66.09,66.13,65.93,65.93,26968.5,60.296,60.3325,60.15,60.15,26968.5
2023-01-20 13:20:00,65.91,65.99,65.88,65.93,17374.5,60.1318,60.2048,60.1044,60.15,17374.5
2023-01-20 13:30:00,65.93,66.09,65.93,66.07,31399.5,60.15,60.296,60.15,60.2778,31399.5
2023-01-20 13:40:00,66.07,66.09,65.99,66.05,36778.5,60.2778,60.296,60.2048,60.2595,36778.5
2023-01-20 13:50:00,66.06,66.07,66.01,66.07,23148.0,60.2686,60.2778,60.223,60.2778,23148.0
2023-01-20 14:00:00,66.06,66.17,66.03,66.13,52045.5,60.2686,60.369,60.2413,60.3325,52045.5
2023-01-20 14:10:00,66.12,66.17,66.09,66.09,39837.0,60.3234,60.369,60.296,60.296,39837.0
2023-01-20 14:20:00,66.08,66.1,65.96,65.97,17292.0,60.2869,60.3051,60.1774,60.1865,17292.0
2023-01-20 14:30:00,65.98,66.07,65.97,66.03,25749.0,60.1956,60.2778,60.1865,60.2413,25749.0
2023-01-20 14:40:00,66.01,66.03,65.95,65.95,18426.0,60.223,60.2413,60.1683,60.1683,18426.0
2023-01-20 14:50:00,65.94,65.95,65.89,65.93,16036.5,60.1592,60.1683,60.1135,60.15,16036.5
2023-01-20 15:00:00,65.93,66.01,65.93,65.98,19570.5,60.15,60.223,60.15,60.1956,19570.5
2023-01-20 15:10:00,65.97,66.23,65.95,66.21,44629.5,60.1865,60.4237,60.1683,60.4055,44629.5
2023-01-20 15:20:00,66.21,66.23,66.09,66.19,80497.5,60.4055,60.4237,60.296,60.3872,80497.5
2023-01-20 15:30:00,66.2,66.23,66.1,66.1,82903.5,60.3964,60.4237,60.3051,60.3051,82903.5
2023-01-20 15:40:00,66.09,66.15,66.05,66.1,51111.0,60.296,60.3507,60.2595,60.3051,51111.0
2023-01-20 15:50:00,66.1,66.19,66.05,66.12,290430.0,60.3051,60.3872,60.2595,60.3234,290430.0
2023-01-23 09:30:00,66.54,66.83,66.04,66.63,108996.0,60.7066,60.9711,60.2504,60.7887,108996.0
2023-01-23 09:40:00,66.61,66.84,66.53,66.74,169167.0,60.7704,60.9803,60.6974,60.889,169167.0
2023-01-23 09:50:00,66.75,67.07,66.68,67.01,158293.5,60.8981,61.1901,60.8343,61.1353,158293.5
2023-01-23 10:00:00,67.02,67.14,66.8,67.0,176775.0,61.1445,61.254,60.9438,61.1262,176775.0
2023-01-23 10:10:00,66.99,67.33,66.98,67.31,80823.0,61.1171,61.4273,61.108,61.409,80823.0
2023-01-23 10:20:00,67.29,67.41,67.1,67.22,79534.5,61.3908,61.5003,61.2175,61.3269,79534.5
2023-01-23 10:30:00,67.19,67.23,67.09,67.23,52561.5,61.2996,61.3361,61.2083,61.3361,52561.5
2023-01-23 10:40:00,67.23,67.43,67.23,67.39,59220.0,61.3361,61.5185,61.3361,61.482,59220.0
2023-01-23 10:50:00,67.38,67.69,67.38,67.62,120544.5,61.4729,61.7557,61.4729,61.6919,120544.5
2023-01-23 11:00:00,67.63,67.76,67.52,67.75,39676.5,61.701,61.8196,61.6006,61.8105,39676.5
2023-01-23 11:10:00,67.77,67.86,67.73,67.86,38926.5,61.8287,61.9108,61.7922,61.9108,38926.5
2023-01-23 11:20:00,67.86,67.91,67.79,67.81,27171.0,61.9108,61.9564,61.847,61.8652,27171.0
2023-01-23 11:30:00,67.83,67.91,67.75,67.89,32403.0,61.8835,61.9564,61.8105,61.9382,32403.0
2023-01-23 11:40:00,67.89,67.99,67.75,67.77,64479.0,61.9382,62.0294,61.8105,61.8287,64479.0
2023-01-23 11:50:00,67.78,67.89,67.62,67.87,111139.5,61.8378,61.9382,61.6919,61.92,111139.5
2023-01-23 12:00:00,67.87,67.88,67.59,67.62,18070.5,61.92,61.9291,61.6645,61.6919,18070.5
2023-01-23 12:10:00,67.61,67.91,67.61,67.87,27666.0,61.6827,61.9564,61.6827,61.92,27666.0
2023-01-23 12:20:00,67.91,68.02,67.87,68.0,29187.0,61.9564,62.0568,61.92,62.0386,29187.0
2023-01-23 12:30:00,68.01,68.21,67.98,68.2,31047.0,62.0477,62.2301,62.0203,62.221,31047.0
2023-01-23 12:40:00,68.2,68.27,68.16,68.24,33886.5,62.221,62.2849,62.1845,62.2575,33886.5
2023-01-23 12:50:00,68.23,68.28,68.13,68.28,69931.5,62.2484,62.294,62.1572,62.294,69931.5
2023-01-23 13:00:00,68.27,68.37,68.22,68.37,49768.5,62.2849,62.3761,62.2393,62.3761,49768.5
2023-01-23 13:10:00,68.37,68.37,68.3,68.33,31111.5,62.3761,62.3761,62.3123,62.3396,31111.5
2023-01-23 13:20:00,68.36,68.42,68.13,68.37,46434.0,62.367,62.4217,62.1572,62.3761,46434.0
2023-01-23 13:30:00,68.37,68.59,68.3,68.59,63487.5,62.3761,62.5768,62.3123,62.5768,63487.5
2023-01-23 13:40:00,68.59,68.67,68.55,68.64,51793.5,62.5768,62.6498,62.5403,62.6224,51793.5
2023-01-23 13:50:00,68.65,68.71,68.41,68.41,83619.0,62.6316,62.6863,62.4126,62.4126,83619.0
2023-01-23 14:00:00,68.4,68.41,68.21,68.36,35850.0,62.4035,62.4126,62.2301,62.367,35850.0
2023-01-23 14:10:00,68.35,68.35,68.15,68.23,72103.5,62.3579,62.3579,62.1754,62.2484,72103.5
2023-01-23 14:20:00,68.24,68.28,68.17,68.25,95103.0,62.2575,62.294,62.1937,62.2666,95103.0
2023-01-23 14:30:00,68.25,68.27,68.13,68.14,59290.5,62.2666,62.2849,62.1572,62.1663,59290.5
2023-01-23 14:40:00,68.15,68.25,67.9,67.93,73720.5,62.1754,62.2666,61.9473,61.9747,73720.5
2023-01-23 14:50:00,67.92,67.92,67.75,67.84,90199.5,61.9656,61.9656,61.8105,61.8926,90199.5
2023-01-23 15:00:00,67.85,68.05,67.83,68.01,68254.5,61.9017,62.0842,61.8835,62.0477,68254.5
2023-01-23 15:10:00,68.01,68.15,67.99,68.05,86083.5,62.0477,62.1754,62.0294,62.0842,86083.5
2023-01-23 15:20:00,68.05,68.11,67.95,67.99,89352.0,62.0842,62.1389,61.9929,62.0294,89352.0
2023-01-23 15:30:00,67.99,68.17,67.88,68.16,136363.5,62.0294,62.1937,61.9291,62.1845,136363.5
2023-01-23 15:40:00,68.16,68.34,68.11,68.27,206901.0,62.1845,62.3487,62.1389,62.2849,206901.0
2023-01-23 15:50:00,68.27,68.38,68.15,68.18,477895.5,62.2849,62.3852,62.1754,62.2028,477895.5
2023-01-24 09:30:00,70.0,70.0,69.0,69.86,406740.0,63.8632,63.8632,62.9509,63.7355,406740.0
2023-01-24 09:40:00,69.8,70.11,69.15,69.96,266227.5,63.6808,63.9636,63.0877,63.8267,266227.5
2023-01-24 09:50:00,70.0,70.55,69.67,69.95,200235.0,63.8632,64.365,63.5621,63.8176,200235.0
2023-01-24 10:00:00,69.98,70.1,69.41,69.72,223642.5,63.845,63.9545,63.3249,63.6078,223642.5
2023-01-24 10:10:00,69.72,70.13,69.63,69.9,151948.5,63.6078,63.9818,63.5257,63.772,151948.5
2023-01-24 10:20:00,69.93,70.31,69.91,70.08,125670.0,63.7994,64.146,63.7811,63.9362,125670.0
2023-01-24 10:30:00,70.05,70.65,70.01,70.39,176524.5,63.9088,64.4562,63.8723,64.219,176524.5
2023-01-24 10:40:00,70.38,70.43,70.25,70.39,171303.0,64.2099,64.2555,64.0913,64.219,171303.0
2023-01-24 10:50:00,70.39,71.0,70.38,70.77,154407.0,64.219,64.7756,64.2099,64.5657,154407.0
2023-01-24 11:00:00,70.77,71.17,70.71,71.16,111984.0,64.5657,64.9306,64.511,64.9215,111984.0
2023-01-24 11:10:00,71.17,71.2,70.93,70.97,116397.0,64.9306,64.958,64.7117,64.7482,116397.0
2023-01-24 11:20:00,70.96,71.32,70.86,71.32,196899.0,64.7391,65.0675,64.6478,65.0675,196899.0
2023-01-24 11:30:00,71.27,71.28,70.85,70.87,80662.5,65.0219,65.031,64.6387,64.6569,80662.5
2023-01-24 11:40:00,70.85,70.89,70.5,70.83,106221.0,64.6387,64.6752,64.3194,64.6205,106221.0
2023-01-24 11:50:00,70.81,70.97,70.69,70.85,77604.0,64.6022,64.7482,64.4927,64.6387,77604.0
2023-01-24 12:00:00,70.84,72.0,70.15,71.96,522612.0,64.6296,65.6879,64.0001,65.6514,522612.0
2023-01-24 12:10:00,71.92,72.83,71.14,72.43,699129.0,65.6149,66.4451,64.9033,66.0802,699129.0
2023-01-24 12:20:00,72.46,72.69,71.82,72.62,280726.5,66.1076,66.3174,65.5237,66.2535,280726.5
2023-01-24 12:30:00,72.67,72.83,72.31,72.82,270577.5,66.2991,66.4451,65.9707,66.436,270577.5
2023-01-24 12:40:00,72.77,72.9,72.05,72.07,180751.5,66.3904,66.509,65.7335,65.7517,180751.5
2023-01-24 12:50:00,72.08,72.35,71.75,72.35,91234.5,65.7609,66.0072,65.4598,66.0072,91234.5
2023-01-24 13:00:00,72.31,72.48,72.0,72.48,100774.5,65.9707,66.1258,65.6879,66.1258,100774.5
2023-01-24 13:10:00,72.51,72.99,72.45,72.95,159196.5,66.1532,66.5911,66.0984,66.5546,159196.5
2023-01-24 13:20:00,72.97,73.18,72.91,73.11,113385.0,66.5728,66.7644,66.5181,66.7006,113385.0
2023-01-24 13:30:00,73.13,73.33,72.86,72.91,187386.0,66.7188,66.9013,66.4725,66.5181,187386.0
2023-01-24 13:40:00,72.89,73.33,72.87,73.14,172833.0,66.4999,66.9013,66.4816,66.7279,172833.0
2023-01-24 13:50:00,73.13,73.55,73.03,73.49,216232.5,66.7188,67.102,66.6276,67.0473,216232.5
2023-01-24 14:00:00,73.47,73.65,73.23,73.46,105496.5,67.029,67.1932,66.8101,67.0199,105496.5
2023-01-24 14:10:00,73.47,73.55,73.26,73.26,93765.0,67.029,67.102,66.8374,66.8374,93765.0
2023-01-24 14:20:00,73.28,73.62,73.25,73.51,105969.0,66.8557,67.1659,66.8283,67.0655,105969.0
2023-01-24 14:30:00,73.51,73.62,73.3,73.32,108589.5,67.0655,67.1659,66.8739,66.8922,108589.5
2023-01-24 14:40:00,73.3,73.53,73.01,73.39,233115.0,66.8739,67.0837,66.6093,66.956,233115.0
2023-01-24 14:50:00,73.39,73.6,73.37,73.49,72499.5,66.956,67.1476,66.9378,67.0473,72499.5
2023-01-24 15:00:00,73.51,73.76,73.48,73.69,90564.0,67.0655,67.2936,67.0381,67.2297,90564.0
2023-01-24 15:10:00,73.71,73.81,73.55,73.77,105666.0,67.248,67.3392,67.102,67.3027,105666.0
2023-01-24 15:20:00,73.78,73.99,73.75,73.89,138828.0,67.3118,67.5034,67.2845,67.4122,138828.0
2023-01-24 15:30:00,73.89,73.94,73.67,73.8,173655.0,67.4122,67.4578,67.2115,67.3301,173655.0
2023-01-24 15:40:00,73.79,73.83,73.45,73.8,257868.0,67.321,67.3574,67.0108,67.3301,257868.0
2023-01-24 15:50:00,73.8,74.29,73.8,74.03,858097.5,67.3301,67.7771,67.3301,67.5399,858097.5
2023-01-25 09:30:00,73.87,74.14,73.19,73.79,177417.0,67.3939,67.6403,66.7736,67.321,177417.0
2023-01-25 09:40:00,73.86,73.93,73.43,73.56,51267.0,67.3848,67.4487,66.9925,67.1111,51267.0
2023-01-25 09:50:00,73.51,73.71,73.3,73.71,61029.0,67.0655,67.248,66.8739,67.248,61029.0
2023-01-25 10:00:00,73.71,73.86,73.44,73.45,81315.0,67.248,67.3848,67.0016,67.0108,81315.0
2023-01-25 10:10:00,73.39,73.57,73.32,73.36,59640.0,66.956,67.1202,66.8922,66.9287,59640.0
2023-01-25 10:20:00,73.35,73.56,73.21,73.33,94645.5,66.9195,67.1111,66.7918,66.9013,94645.5
2023-01-25 10:30:00,73.35,73.37,72.87,72.93,52636.5,66.9195,66.9378,66.4816,66.5364,52636.5
2023-01-25 10:40:00,72.92,73.4,72.9,73.38,89599.5,66.5272,66.9651,66.509,66.9469,89599.5
2023-01-25 10:50:00,73.37,73.71,73.32,73.63,34489.5,66.9378,67.248,66.8922,67.175,34489.5
2023-01-25 11:00:00,73.63,73.81,73.61,73.8,30774.0,67.175,67.3392,67.1567,67.3301,30774.0
2023-01-25 11:10:00,73.78,74.04,73.77,74.02,58546.5,67.3118,67.549,67.3027,67.5308,58546.5
2023-01-25 11:20:00,73.99,74.16,73.87,74.15,46717.5,67.5034,67.6585,67.3939,67.6494,46717.5
2023-01-25 11:30:00,74.19,74.21,73.97,74.0,31701.0,67.6859,67.7041,67.4852,67.5125,31701.0
2023-01-25 11:40:00,74.0,74.11,73.86,73.92,39106.5,67.5125,67.6129,67.3848,67.4396,39106.5
2023-01-25 11:50:00,73.9,74.05,73.81,73.87,27832.5,67.4213,67.5582,67.3392,67.3939,27832.5
2023-01-25 12:00:00,73.87,73.95,73.75,73.93,16030.5,67.3939,67.4669,67.2845,67.4487,16030.5
2023-01-25 12:10:00,73.92,73.95,73.8,73.83,23461.5,67.4396,67.4669,67.3301,67.3574,23461.5
2023-01-25 12:20:00,73.83,74.03,73.79,74.0,22915.5,67.3574,67.5399,67.321,67.5125,22915.5
2023-01-25 12:30:00,74.02,74.07,73.95,73.98,27322.5,67.5308,67.5764,67.4669,67.4943,27322.5
2023-01-25 12:40:00,73.99,74.17,73.96,74.09,39889.5,67.5034,67.6676,67.4761,67.5947,39889.5
2023-01-25 12:50:00,74.09,74.09,73.74,73.74,42834.0,67.5947,67.5947,67.2753,67.2753,42834.0
2023-01-25 13:00:00,73.75,74.0,73.66,73.96,46156.5,67.2845,67.5125,67.2024,67.4761,46156.5
2023-01-25 13:10:00,73.99,74.01,73.85,73.93,35395.5,67.5034,67.5217,67.3757,67.4487,35395.5
2023-01-25 13:20:00,73.93,74.01,73.92,73.95,31546.5,67.4487,67.5217,67.4396,67.4669,31546.5
2023-01-25 13:30:00,73.97,74.05,73.94,74.01,27996.0,67.4852,67.5582,67.4578,67.5217,27996.0
2023-01-25 13:40:00,74.01,74.06,73.93,74.01,32440.5,67.5217,67.5673,67.4487,67.5217,32440.5
2023-01-25 13:50:00,74.0,74.01,73.84,73.88,32107.5,67.5125,67.5217,67.3666,67.4031,32107.5
2023-01-25 14:00:00,73.89,74.03,73.84,74.02,34471.5,67.4122,67.5399,67.3666,67.5308,34471.5
2023-01-25 14:10:00,74.01,74.1,73.81,73.85,52159.5,67.5217,67.6038,67.3392,67.3757,52159.5
2023-01-25 14:20:00,73.85,73.87,73.53,73.59,53800.5,67.3757,67.3939,67.0837,67.1385,53800.5
2023-01-25 14:30:00,73.59,73.82,73.57,73.78,30082.5,67.1385,67.3483,67.1202,67.3118,30082.5
2023-01-25 14:40:00,73.79,73.87,73.76,73.85,31435.5,67.321,67.3939,67.2936,67.3757,31435.5
2023-01-25 14:50:00,73.83,73.99,73.83,73.95,69478.5,67.3574,67.5034,67.3574,67.4669,69478.5
2023-01-25 15:00:00,73.95,74.01,73.86,73.98,41049.0,67.4669,67.5217,67.3848,67.4943,41049.0
2023-01-25 15:10:00,73.99,74.01,73.81,73.86,30379.5,67.5034,67.5217,67.3392,67.3848,30379.5
2023-01-25 15:20:00,73.86,73.89,73.71,73.73,52146.0,67.3848,67.4122,67.248,67.2662,52146.0
2023-01-25 15:30:00,73.73,73.83,73.58,73.83,96801.0,67.2662,67.3574,67.1294,67.3574,96801.0
2023-01-25 15:40:00,73.82,73.83,73.63,73.65,104688.0,67.3483,67.3574,67.175,67.1932,104688.0
2023-01-25 15:50:00,73.64,73.91,73.43,73.86,413226.0,67.1841,67.4304,66.9925,67.3848,413226.0
2023-01-26 09:30:00,74.6,74.92,74.35,74.47,153358.5,68.0599,68.3519,67.8319,67.9413,153358.5
2023-01-26 09:40:00,74.51,74.53,73.83,73.83,73387.5,67.9778,67.9961,67.3574,67.3574,73387.5
2023-01-26 09:50:00,73.83,74.15,73.72,74.12,54667.5,67.3574,67.6494,67.2571,67.622,54667.5
2023-01-26 10:00:00,74.11,74.2,73.91,73.99,53797.5,67.6129,67.695,67.4304,67.5034,53797.5
2023-01-26 10:10:00,73.98,74.11,73.88,73.95,31915.5,67.4943,67.6129,67.4031,67.4669,31915.5
2023-01-26 10:20:00,73.93,74.13,73.87,74.05,30118.5,67.4487,67.6311,67.3939,67.5582,30118.5
2023-01-26 10:30:00,74.06,74.14,73.95,74.02,32299.5,67.5673,67.6403,67.4669,67.5308,32299.5
2023-01-26 10:40:00,74.02,74.15,74.01,74.07,49260.0,67.5308,67.6494,67.5217,67.5764,49260.0
2023-01-26 10:50:00,74.07,74.09,73.85,73.88,31216.5,67.5764,67.5947,67.3757,67.4031,31216.5
2023-01-26 11:00:00,73.89,74.01,73.89,74.0,34711.5,67.4122,67.5217,67.4122,67.5125,34711.5
2023-01-26 11:10:00,73.99,74.09,73.92,74.05,48675.0,67.5034,67.5947,67.4396,67.5582,48675.0
2023-01-26 11:20:00,74.04,74.04,73.86,74.04,32902.5,67.549,67.549,67.3848,67.549,32902.5
2023-01-26 11:30:00,74.03,74.13,74.02,74.12,49800.0,67.5399,67.6311,67.5308,67.622,49800.0
2023-01-26 11:40:00,74.13,74.31,74.07,74.28,35865.0,67.6311,67.7954,67.5764,67.768,35865.0
2023-01-26 11:50:00,74.28,74.37,74.23,74.37,43687.5,67.768,67.8501,67.7224,67.8501,43687.5
2023-01-26 12:00:00,74.38,74.44,74.33,74.43,51118.5,67.8592,67.914,67.8136,67.9048,51118.5
2023-01-26 12:10:00,74.43,74.63,74.42,74.55,22314.0,67.9048,68.0873,67.8957,68.0143,22314.0
2023-01-26 12:20:00,74.57,74.68,74.57,74.65,53538.0,68.0326,68.1329,68.0326,68.1056,53538.0
2023-01-26 12:30:00,74.65,74.68,74.61,74.66,72423.0,68.1056,68.1329,68.0691,68.1147,72423.0
2023-01-26 12:40:00,74.65,74.67,74.51,74.56,29832.0,68.1056,68.1238,67.9778,68.0235,29832.0
2023-01-26 12:50:00,74.56,74.67,74.56,74.61,40659.0,68.0235,68.1238,68.0235,68.0691,40659.0
2023-01-26 13:00:00,74.61,74.67,74.57,74.63,37954.5,68.0691,68.1238,68.0326,68.0873,37954.5
2023-01-26 13:10:00,74.63,74.83,74.63,74.79,49843.5,68.0873,68.2698,68.0873,68.2333,49843.5
2023-01-26 13:20:00,74.79,74.95,74.79,74.87,37606.5,68.2333,68.3793,68.2333,68.3063,37606.5
2023-01-26 13:30:00,74.89,75.06,74.88,75.06,28545.0,68.3245,68.4796,68.3154,68.4796,28545.0
2023-01-26 13:40:00,75.07,75.26,75.07,75.22,68287.5,68.4887,68.6621,68.4887,68.6256,68287.5
2023-01-26 13:50:00,75.23,75.23,75.04,75.07,36018.0,68.6347,68.6347,68.4614,68.4887,36018.0
2023-01-26 14:00:00,75.05,75.05,74.96,75.0,33900.0,68.4705,68.4705,68.3884,68.4249,33900.0
2023-01-26 14:10:00,74.99,75.03,74.89,74.99,37258.5,68.4158,68.4522,68.3245,68.4158,37258.5
2023-01-26 14:20:00,74.99,75.0,74.78,74.81,40231.5,68.4158,68.4249,68.2242,68.2515,40231.5
2023-01-26 14:30:00,74.81,74.99,74.77,74.92,35224.5,68.2515,68.4158,68.215,68.3519,35224.5
2023-01-26 14:40:00,74.93,75.02,74.83,74.89,63808.5,68.361,68.4431,68.2698,68.3245,63808.5
2023-01-26 14:50:00,74.86,74.97,74.84,74.94,40129.5,68.2972,68.3975,68.2789,68.3701,40129.5
2023-01-26 15:00:00,74.93,74.96,74.89,74.91,37671.0,68.361,68.3884,68.3245,68.3428,37671.0
2023-01-26 15:10:00,74.91,74.93,74.83,74.91,45556.5,68.3428,68.361,68.2698,68.3428,45556.5
2023-01-26 15:20:00,74.91,74.91,74.67,74.68,67084.5,68.3428,68.3428,68.1238,68.1329,67084.5
2023-01-26 15:30:00,74.67,74.67,74.49,74.57,97836.0,68.1238,68.1238,67.9596,68.0326,97836.0
2023-01-26 15:40:00,74.57,74.65,74.53,74.61,87570.0,68.0326,68.1056,67.9961,68.0691,87570.0
2023-01-26 15:50:00,74.61,74.84,74.54,74.83,345897.0,68.0691,68.2789,68.0052,68.2698,345897.0
2023-01-27 09:30:00,74.74,74.83,74.41,74.61,101986.5,68.1877,68.2698,67.8866,68.0691,101986.5
2023-01-27 09:40:00,74.61,74.8,74.49,74.65,63718.5,68.0691,68.2424,67.9596,68.1056,63718.5
2023-01-27 09:50:00,74.66,74.66,74.09,74.22,123451.5,68.1147,68.1147,67.5947,67.7133,123451.5
2023-01-27 10:00:00,74.24,74.25,73.94,74.01,126082.5,67.7315,67.7406,67.4578,67.5217,126082.5
2023-01-27 10:10:00,74.01,74.03,73.53,73.63,104727.0,67.5217,67.5399,67.0837,67.175,104727.0
2023-01-27 10:20:00,73.63,73.84,73.45,73.65,359940.0,67.175,67.3666,67.0108,67.1932,359940.0
2023-01-27 10:30:00,73.62,73.65,73.19,73.55,118873.5,67.1659,67.1932,66.7736,67.102,118873.5
2023-01-27 10:40:00,73.57,73.83,73.27,73.39,43644.0,67.1202,67.3574,66.8465,66.956,43644.0
2023-01-27 10:50:00,73.37,73.41,73.17,73.29,32209.5,66.9378,66.9743,66.7553,66.8648,32209.5
2023-01-27 11:00:00,73.28,73.34,73.19,73.21,27169.5,66.8557,66.9104,66.7736,66.7918,27169.5
2023-01-27 11:10:00,73.18,73.25,73.09,73.1,23712.0,66.7644,66.8283,66.6823,66.6914,23712.0
2023-01-27 11:20:00,73.12,73.27,73.11,73.19,90829.5,66.7097,66.8465,66.7006,66.7736,90829.5
2023-01-27 11:30:00,73.2,73.31,73.09,73.12,75615.0,66.7827,66.883,66.6823,66.7097,75615.0
2023-01-27 11:40:00,73.12,73.2,73.03,73.06,43605.0,66.7097,66.7827,66.6276,66.655,43605.0
2023-01-27 11:50:00,73.05,73.07,72.89,72.98,76969.5,66.6458,66.6641,66.4999,66.582,76969.5
2023-01-27 12:00:00,72.98,72.98,72.63,72.71,49536.0,66.582,66.582,66.2627,66.3356,49536.0
2023-01-27 12:10:00,72.78,72.93,72.77,72.9,41554.5,66.3995,66.5364,66.3904,66.509,41554.5
2023-01-27 12:20:00,72.91,72.96,72.74,72.74,24715.5,66.5181,66.5637,66.363,66.363,24715.5
2023-01-27 12:30:00,72.73,73.14,72.73,73.11,49800.0,66.3539,66.7279,66.3539,66.7006,49800.0
2023-01-27 12:40:00,73.13,73.16,72.99,73.15,21454.5,66.7188,66.7462,66.5911,66.7371,21454.5
2023-01-27 12:50:00,73.13,73.16,73.08,73.11,24751.5,66.7188,66.7462,66.6732,66.7006,24751.5
2023-01-27 13:00:00,73.12,73.14,73.02,73.13,18979.5,66.7097,66.7279,66.6185,66.7188,18979.5
2023-01-27 13:10:00,73.11,73.17,73.05,73.15,42067.5,66.7006,66.7553,66.6458,66.7371,42067.5
2023-01-27 13:20:00,73.13,73.13,73.03,73.09,17199.0,66.7188,66.7188,66.6276,66.6823,17199.0
2023-01-27 13:30:00,73.07,73.33,73.07,73.32,28656.0,66.6641,66.9013,66.6641,66.8922,28656.0
2023-01-27 13:40:00,73.33,73.49,73.33,73.47,21300.0,66.9013,67.0473,66.9013,67.029,21300.0
2023-01-27 13:50:00,73.47,73.5,73.39,73.4,23007.0,67.029,67.0564,66.956,66.9651,23007.0
2023-01-27 14:00:00,73.4,73.45,73.32,73.36,24811.5,66.9651,67.0108,66.8922,66.9287,24811.5
2023-01-27 14:10:00,73.37,73.44,73.37,73.4,15828.0,66.9378,67.0016,66.9378,66.9651,15828.0
2023-01-27 14:20:00,73.39,73.65,73.29,73.63,83229.0,66.956,67.1932,66.8648,67.175,83229.0
2023-01-27 14:30:00,73.63,73.76,73.63,73.71,20763.0,67.175,67.2936,67.175,67.248,20763.0
2023-01-27 14:40:00,73.73,73.88,73.64,73.79,71706.0,67.2662,67.4031,67.1841,67.321,71706.0
2023-01-27 14:50:00,73.79,73.98,73.74,73.95,21006.0,67.321,67.4943,67.2753,67.4669,21006.0
2023-01-27 15:00:00,73.95,74.13,73.95,74.12,27343.5,67.4669,67.6311,67.4669,67.622,27343.5
2023-01-27 15:10:00,74.11,74.11,73.97,73.97,49564.5,67.6129,67.6129,67.4852,67.4852,49564.5
2023-01-27 15:20:00,73.98,74.01,73.87,73.95,46227.0,67.4943,67.5217,67.3939,67.4669,46227.0
2023-01-27 15:30:00,73.94,74.14,73.87,73.98,87780.0,67.4578,67.6403,67.3939,67.4943,87780.0
2023-01-27 15:40:00,73.99,74.13,73.83,73.83,141772.5,67.5034,67.6311,67.3574,67.3574,141772.5
2023-01-27 15:50:00,73.81,73.84,73.74,73.75,182508.0,67.3392,67.3666,67.2753,67.2845,182508.0
2023-01-30 09:30:00,73.59,73.88,73.42,73.84,78024.0,67.1385,67.4031,66.9834,67.3666,78024.0
2023-01-30 09:40:00,73.85,74.04,73.57,73.65,101338.5,67.3757,67.549,67.1202,67.1932,101338.5
2023-01-30 09:50:00,73.63,73.78,73.58,73.69,114118.5,67.175,67.3118,67.1294,67.2297,114118.5
2023-01-30 10:00:00,73.71,73.86,73.53,73.57,51756.0,67.248,67.3848,67.0837,67.1202,51756.0
2023-01-30 10:10:00,73.57,73.72,73.51,73.64,43599.0,67.1202,67.2571,67.0655,67.1841,43599.0
2023-01-30 10:20:00,73.62,73.63,73.29,73.42,64960.5,67.1659,67.175,66.8648,66.9834,64960.5
2023-01-30 10:30:00,73.41,73.45,73.21,73.28,33106.5,66.9743,67.0108,66.7918,66.8557,33106.5
2023-01-30 10:40:00,73.29,73.4,73.11,73.39,50478.0,66.8648,66.9651,66.7006,66.956,50478.0
2023-01-30 10:50:00,73.37,73.4,73.08,73.09,67278.0,66.9378,66.9651,66.6732,66.6823,67278.0
2023-01-30 11:00:00,73.1,73.16,72.95,72.99,48289.5,66.6914,66.7462,66.5546,66.5911,48289.5
2023-01-30 11:10:00,72.99,73.05,72.93,72.96,69555.0,66.5911,66.6458,66.5364,66.5637,69555.0
2023-01-30 11:20:00,72.96,72.97,72.77,72.81,47974.5,66.5637,66.5728,66.3904,66.4269,47974.5
2023-01-30 11:30:00,72.79,72.88,72.73,72.83,57772.5,66.4086,66.4907,66.3539,66.4451,57772.5
2023-01-30 11:40:00,72.83,72.95,72.66,72.67,18055.5,66.4451,66.5546,66.29,66.2991,18055.5
2023-01-30 11:50:00,72.68,72.8,72.5,72.8,19447.5,66.3083,66.4177,66.144,66.4177,19447.5
2023-01-30 12:00:00,72.79,72.87,72.67,72.68,20694.0,66.4086,66.4816,66.2991,66.3083,20694.0
2023-01-30 12:10:00,72.69,72.83,72.69,72.82,22593.0,66.3174,66.4451,66.3174,66.436,22593.0
2023-01-30 12:20:00,72.82,72.86,72.65,72.73,18969.0,66.436,66.4725,66.2809,66.3539,18969.0
2023-01-30 12:30:00,72.72,72.85,72.66,72.75,32307.0,66.3448,66.4634,66.29,66.3721,32307.0
2023-01-30 12:40:00,72.75,72.83,72.7,72.74,16153.5,66.3721,66.4451,66.3265,66.363,16153.5
2023-01-30 12:50:00,72.71,72.79,72.65,72.65,31305.0,66.3356,66.4086,66.2809,66.2809,31305.0
2023-01-30 13:00:00,72.64,72.65,72.57,72.57,33664.5,66.2718,66.2809,66.2079,66.2079,33664.5
2023-01-30 13:10:00,72.57,72.59,72.4,72.57,70770.0,66.2079,66.2262,66.0528,66.2079,70770.0
2023-01-30 13:20:00,72.57,72.68,72.57,72.64,39937.5,66.2079,66.3083,66.2079,66.2718,39937.5
2023-01-30 13:30:00,72.63,72.81,72.63,72.81,83781.0,66.2627,66.4269,66.2627,66.4269,83781.0
2023-01-30 13:40:00,72.81,72.87,72.75,72.87,36700.5,66.4269,66.4816,66.3721,66.4816,36700.5
2023-01-30 13:50:00,72.87,73.07,72.87,73.06,23862.0,66.4816,66.6641,66.4816,66.655,23862.0
2023-01-30 14:00:00,73.07,73.13,72.92,72.99,40381.5,66.6641,66.7188,66.5272,66.5911,40381.5
2023-01-30 14:10:00,72.99,73.0,72.77,72.92,28162.5,66.5911,66.6002,66.3904,66.5272,28162.5
2023-01-30 14:20:00,72.92,72.99,72.81,72.83,16392.0,66.5272,66.5911,66.4269,66.4451,16392.0
2023-01-30 14:30:00,72.83,72.93,72.75,72.76,32157.0,66.4451,66.5364,66.3721,66.3813,32157.0
2023-01-30 14:40:00,72.75,72.79,72.66,72.78,21907.5,66.3721,66.4086,66.29,66.3995,21907.5
2023-01-30 14:50:00,72.77,72.84,72.67,72.84,23271.0,66.3904,66.4542,66.2991,66.4542,23271.0
2023-01-30 15:00:00,72.84,72.88,72.67,72.67,20484.0,66.4542,66.4907,66.2991,66.2991,20484.0
2023-01-30 15:10:00,72.67,72.77,72.58,72.64,40210.5,66.2991,66.3904,66.217,66.2718,40210.5
2023-01-30 15:20:00,72.64,72.69,72.59,72.6,36436.5,66.2718,66.3174,66.2262,66.2353,36436.5
2023-01-30 15:30:00,72.59,72.76,72.55,72.74,75939.0,66.2262,66.3813,66.1897,66.363,75939.0
2023-01-30 15:40:00,72.73,72.73,72.56,72.6,80614.5,66.3539,66.3539,66.1988,66.2353,80614.5
2023-01-30 15:50:00,72.61,72.69,72.42,72.52,430795.5,66.2444,66.3174,66.0711,66.1623,430795.5
2023-01-31 09:30:00,72.85,73.1,72.26,72.63,65619.0,66.4634,66.6914,65.9251,66.2627,65619.0
2023-01-31 09:40:00,72.61,72.78,72.5,72.57,36795.0,66.2444,66.3995,66.144,66.2079,36795.0
2023-01-31 09:50:00,72.57,72.64,72.41,72.52,31078.5,66.2079,66.2718,66.0619,66.1623,31078.5
2023-01-31 10:00:00,72.52,72.59,72.15,72.15,49219.5,66.1623,66.2262,65.8247,65.8247,49219.5
2023-01-31 10:10:00,72.17,72.45,72.13,72.37,56074.5,65.843,66.0984,65.8065,66.0254,56074.5
2023-01-31 10:20:00,72.38,72.59,72.33,72.59,55836.0,66.0346,66.2262,65.989,66.2262,55836.0
2023-01-31 10:30:00,72.59,72.74,72.48,72.49,46632.0,66.2262,66.363,66.1258,66.1349,46632.0
2023-01-31 10:40:00,72.49,72.53,72.45,72.51,47709.0,66.1349,66.1714,66.0984,66.1532,47709.0
2023-01-31 10:50:00,72.51,72.51,72.39,72.49,60118.5,66.1532,66.1532,66.0437,66.1349,60118.5
2023-01-31 11:00:00,72.49,72.65,72.47,72.59,65164.5,66.1349,66.2809,66.1167,66.2262,65164.5
2023-01-31 11:10:00,72.61,72.79,72.6,72.6,36423.0,66.2444,66.4086,66.2353,66.2353,36423.0
2023-01-31 11:20:00,72.6,72.65,72.49,72.53,39697.5,66.2353,66.2809,66.1349,66.1714,39697.5
2023-01-31 11:30:00,72.55,72.55,72.4,72.41,32157.0,66.1897,66.1897,66.0528,66.0619,32157.0
2023-01-31 11:40:00,72.41,72.44,72.31,72.36,20979.0,66.0619,66.0893,65.9707,66.0163,20979.0
2023-01-31 11:50:00,72.35,72.38,72.29,72.35,30789.0,66.0072,66.0346,65.9525,66.0072,30789.0
2023-01-31 12:00:00,72.34,72.4,72.33,72.35,24090.0,65.9981,66.0528,65.989,66.0072,24090.0
2023-01-31 12:10:00,72.35,72.41,72.21,72.39,49419.0,66.0072,66.0619,65.8795,66.0437,49419.0
2023-01-31 12:20:00,72.4,72.42,72.35,72.39,30753.0,66.0528,66.0711,66.0072,66.0437,30753.0
2023-01-31 12:30:00,72.38,72.47,72.38,72.46,44287.5,66.0346,66.1167,66.0346,66.1076,44287.5
2023-01-31 12:40:00,72.45,72.55,72.41,72.44,41973.0,66.0984,66.1897,66.0619,66.0893,41973.0
2023-01-31 12:50:00,72.44,72.46,72.37,72.43,43371.0,66.0893,66.1076,66.0254,66.0802,43371.0
2023-01-31 13:00:00,72.43,72.49,72.41,72.43,50701.5,66.0802,66.1349,66.0619,66.0802,50701.5
2023-01-31 13:10:00,72.43,72.5,72.42,72.49,49287.0,66.0802,66.144,66.0711,66.1349,49287.0
2023-01-31 13:20:00,72.49,72.59,72.48,72.58,82036.5,66.1349,66.2262,66.1258,66.217,82036.5
2023-01-31 13:30:00,72.58,72.61,72.49,72.49,77872.5,66.217,66.2444,66.1349,66.1349,77872.5
2023-01-31 13:40:00,72.5,72.84,72.47,72.83,33766.5,66.144,66.4542,66.1167,66.4451,33766.5
2023-01-31 13:50:00,72.84,72.91,72.71,72.73,49899.0,66.4542,66.5181,66.3356,66.3539,49899.0
2023-01-31 14:00:00,72.73,72.75,72.63,72.69,53131.5,66.3539,66.3721,66.2627,66.3174,53131.5
2023-01-31 14:10:00,72.69,72.73,72.65,72.71,49705.5,66.3174,66.3539,66.2809,66.3356,49705.5
2023-01-31 14:20:00,72.73,72.85,72.72,72.83,47775.0,66.3539,66.4634,66.3448,66.4451,47775.0
2023-01-31 14:30:00,72.84,72.88,72.7,72.72,42111.0,66.4542,66.4907,66.3265,66.3448,42111.0
2023-01-31 14:40:00,72.72,72.77,72.66,72.75,28462.5,66.3448,66.3904,66.29,66.3721,28462.5
2023-01-31 14:50:00,72.76,72.79,72.59,72.61,35743.5,66.3813,66.4086,66.2262,66.2444,35743.5
2023-01-31 15:00:00,72.61,72.69,72.6,72.69,31170.0,66.2444,66.3174,66.2353,66.3174,31170.0
2023-01-31 15:10:00,72.69,72.69,72.51,72.51,61855.5,66.3174,66.3174,66.1532,66.1532,61855.5
2023-01-31 15:20:00,72.52,72.57,72.48,72.5,60430.5,66.1623,66.2079,66.1258,66.144,60430.5
2023-01-31 15:30:00,72.5,72.63,72.5,72.53,97483.5,66.144,66.2627,66.144,66.1714,97483.5
2023-01-31 15:40:00,72.53,72.67,72.52,72.67,76795.5,66.1714,66.2991,66.1623,66.2991,76795.5
2023-01-31 15:50:00,72.67,72.94,72.66,72.87,550717.5,66.2991,66.5455,66.29,66.4816,550717.5
2023-02-01 09:30:00,72.39,72.66,71.84,72.45,256785.0,66.0437,66.29,65.5419,66.0984,256785.0
2023-02-01 09:40:00,72.44,72.57,72.32,72.42,76585.5,66.0893,66.2079,65.9798,66.0711,76585.5
2023-02-01 09:50:00,72.42,72.42,72.27,72.29,36628.5,66.0711,66.0711,65.9342,65.9525,36628.5
2023-02-01 10:00:00,72.34,72.35,72.09,72.3,57681.0,65.9981,66.0072,65.77,65.9616,57681.0
2023-02-01 10:10:00,72.31,72.65,72.23,72.65,60472.5,65.9707,66.2809,65.8977,66.2809,60472.5
2023-02-01 10:20:00,72.66,72.87,72.62,72.82,57297.0,66.29,66.4816,66.2535,66.436,57297.0
2023-02-01 10:30:00,72.82,72.95,72.75,72.93,25399.5,66.436,66.5546,66.3721,66.5364,25399.5
2023-02-01 10:40:00,72.94,72.97,72.72,72.72,51012.0,66.5455,66.5728,66.3448,66.3448,51012.0
2023-02-01 10:50:00,72.72,72.73,72.61,72.66,30702.0,66.3448,66.3539,66.2444,66.29,30702.0
2023-02-01 11:00:00,72.67,72.81,72.65,72.79,73288.5,66.2991,66.4269,66.2809,66.4086,73288.5
2023-02-01 11:10:00,72.83,73.03,72.83,73.03,58263.0,66.4451,66.6276,66.4451,66.6276,58263.0
2023-02-01 11:20:00,73.03,73.08,72.98,73.02,46015.5,66.6276,66.6732,66.582,66.6185,46015.5
2023-02-01 11:30:00,73.02,73.05,72.93,72.99,19599.0,66.6185,66.6458,66.5364,66.5911,19599.0
2023-02-01 11:40:00,72.99,73.03,72.95,72.95,19125.0,66.5911,66.6276,66.5546,66.5546,19125.0
2023-02-01 11:50:00,72.93,72.95,72.8,72.85,22825.5,66.5364,66.5546,66.4177,66.4634,22825.5
2023-02-01 12:00:00,72.83,72.95,72.81,72.84,16146.0,66.4451,66.5546,66.4269,66.4542,16146.0
2023-02-01 12:10:00,72.83,72.83,72.73,72.73,19578.0,66.4451,66.4451,66.3539,66.3539,19578.0
2023-02-01 12:20:00,72.72,72.82,72.69,72.77,10965.0,66.3448,66.436,66.3174,66.3904,10965.0
2023-02-01 12:30:00,72.8,72.91,72.79,72.83,16005.0,66.4177,66.5181,66.4086,66.4451,16005.0
2023-02-01 12:40:00,72.83,72.85,72.77,72.78,13698.0,66.4451,66.4634,66.3904,66.3995,13698.0
2023-02-01 12:50:00,72.79,72.88,72.78,72.84,12802.5,66.4086,66.4907,66.3995,66.4542,12802.5
2023-02-01 13:00:00,72.85,72.85,72.76,72.77,45438.0,66.4634,66.4634,66.3813,66.3904,45438.0
2023-02-01 13:10:00,72.77,72.77,72.66,72.72,50247.0,66.3904,66.3904,66.29,66.3448,50247.0
2023-02-01 13:20:00,72.72,72.85,72.67,72.75,67113.0,66.3448,66.4634,66.2991,66.3721,67113.0
2023-02-01 13:30:00,72.75,72.9,72.75,72.89,17551.5,66.3721,66.509,66.3721,66.4999,17551.5
2023-02-01 13:40:00,72.92,73.03,72.91,73.03,21243.0,66.5272,66.6276,66.5181,66.6276,21243.0
2023-02-01 13:50:00,73.04,73.13,72.99,73.01,20283.0,66.6367,66.7188,66.5911,66.6093,20283.0
2023-02-01 14:00:00,72.98,73.05,72.77,72.95,30712.5,66.582,66.6458,66.3904,66.5546,30712.5
2023-02-01 14:10:00,72.97,73.0,72.9,73.0,22248.0,66.5728,66.6002,66.509,66.6002,22248.0
2023-02-01 14:20:00,72.98,72.99,72.87,72.96,18963.0,66.582,66.5911,66.4816,66.5637,18963.0
2023-02-01 14:30:00,72.98,73.4,72.7,73.35,76287.0,66.582,66.9651,66.3265,66.9195,76287.0
2023-02-01 14:40:00,73.38,73.83,73.33,73.63,78451.5,66.9469,67.3574,66.9013,67.175,78451.5
2023-02-01 14:50:00,73.63,73.86,73.62,73.82,48534.0,67.175,67.3848,67.1659,67.3483,48534.0
2023-02-01 15:00:00,73.85,74.33,73.85,74.3,53985.0,67.3757,67.8136,67.3757,67.7862,53985.0
2023-02-01 15:10:00,74.32,74.32,74.0,74.07,59116.5,67.8045,67.8045,67.5125,67.5764,59116.5
2023-02-01 15:20:00,74.07,74.21,73.97,74.21,77800.5,67.5764,67.7041,67.4852,67.7041,77800.5
2023-02-01 15:30:00,74.21,74.69,74.21,74.61,92650.5,67.7041,68.1421,67.7041,68.0691,92650.5
2023-02-01 15:40:00,74.62,74.73,74.41,74.42,91054.5,68.0782,68.1785,67.8866,67.8957,91054.5
2023-02-01 15:50:00,74.42,74.42,74.17,74.26,291630.0,67.8957,67.8957,67.6676,67.7498,291630.0
2023-02-02 09:30:00,74.21,74.21,73.21,73.81,74346.0,67.7041,67.7041,66.7918,67.3392,74346.0
2023-02-02 09:40:00,73.76,73.85,73.52,73.8,30349.5,67.2936,67.3757,67.0746,67.3301,30349.5
2023-02-02 09:50:00,73.77,74.07,73.75,73.93,42885.0,67.3027,67.5764,67.2845,67.4487,42885.0
2023-02-02 10:00:00,73.93,73.99,73.73,73.77,54660.0,67.4487,67.5034,67.2662,67.3027,54660.0
2023-02-02 10:10:00,73.76,73.91,73.54,73.91,56742.0,67.2936,67.4304,67.0929,67.4304,56742.0
2023-02-02 10:20:00,73.94,73.99,73.79,73.79,52207.5,67.4578,67.5034,67.321,67.321,52207.5
2023-02-02 10:30:00,73.81,74.17,73.78,74.13,14052.0,67.3392,67.6676,67.3118,67.6311,14052.0
2023-02-02 10:40:00,74.13,74.17,73.84,73.9,18481.5,67.6311,67.6676,67.3666,67.4213,18481.5
2023-02-02 10:50:00,73.93,74.16,73.89,74.13,12652.5,67.4487,67.6585,67.4122,67.6311,12652.5
2023-02-02 11:00:00,74.12,74.31,74.09,74.18,46282.5,67.622,67.7954,67.5947,67.6768,46282.5
2023-02-02 11:10:00,74.18,74.37,74.14,74.3,68124.0,67.6768,67.8501,67.6403,67.7862,68124.0
2023-02-02 11:20:00,74.27,74.46,74.25,74.32,42973.5,67.7589,67.9322,67.7406,67.8045,42973.5
2023-02-02 11:30:00,74.3,74.41,74.25,74.25,14809.5,67.7862,67.8866,67.7406,67.7406,14809.5
2023-02-02 11:40:00,74.25,74.43,74.25,74.37,20107.5,67.7406,67.9048,67.7406,67.8501,20107.5
2023-02-02 11:50:00,74.4,74.43,74.26,74.29,29203.5,67.8775,67.9048,67.7498,67.7771,29203.5
2023-02-02 12:00:00,74.29,74.35,74.13,74.15,24523.5,67.7771,67.8319,67.6311,67.6494,24523.5
2023-02-02 12:10:00,74.14,74.35,74.11,74.24,26820.0,67.6403,67.8319,67.6129,67.7315,26820.0
2023-02-02 12:20:00,74.24,74.49,74.24,74.46,18676.5,67.7315,67.9596,67.7315,67.9322,18676.5
2023-02-02 12:30:00,74.44,74.66,74.43,74.56,32329.5,67.914,68.1147,67.9048,68.0235,32329.5
2023-02-02 12:40:00,74.56,74.56,74.29,74.44,21208.5,68.0235,68.0235,67.7771,67.914,21208.5
2023-02-02 12:50:00,74.41,74.46,74.34,74.43,11481.0,67.8866,67.9322,67.8227,67.9048,11481.0
2023-02-02 13:00:00,74.44,74.57,74.38,74.44,17448.0,67.914,68.0326,67.8592,67.914,17448.0
2023-02-02 13:10:00,74.44,74.54,74.31,74.36,45910.5,67.914,68.0052,67.7954,67.841,45910.5
2023-02-02 13:20:00,74.35,74.35,74.24,74.25,18786.0,67.8319,67.8319,67.7315,67.7406,18786.0
2023-02-02 13:30:00,74.23,74.29,74.21,74.23,26037.0,67.7224,67.7771,67.7041,67.7224,26037.0
2023-02-02 13:40:00,74.23,74.27,74.12,74.23,39577.5,67.7224,67.7589,67.622,67.7224,39577.5
2023-02-02 13:50:00,74.23,74.31,74.11,74.28,37911.0,67.7224,67.7954,67.6129,67.768,37911.0
2023-02-02 14:00:00,74.28,74.3,74.16,74.16,33163.5,67.768,67.7862,67.6585,67.6585,33163.5
2023-02-02 14:10:00,74.15,74.15,73.92,74.0,36231.0,67.6494,67.6494,67.4396,67.5125,36231.0
2023-02-02 14:20:00,73.99,74.01,73.83,73.89,24522.0,67.5034,67.5217,67.3574,67.4122,24522.0
2023-02-02 14:30:00,73.88,73.97,73.81,73.93,25366.5,67.4031,67.4852,67.3392,67.4487,25366.5
2023-02-02 14:40:00,73.91,74.01,73.84,74.01,17262.0,67.4304,67.5217,67.3666,67.5217,17262.0
2023-02-02 14:50:00,74.01,74.05,73.92,74.03,22539.0,67.5217,67.5582,67.4396,67.5399,22539.0
2023-02-02 15:00:00,74.02,74.25,74.01,74.06,34539.0,67.5308,67.7406,67.5217,67.5673,34539.0
2023-02-02 15:10:00,74.06,74.23,74.05,74.23,44740.5,67.5673,67.7224,67.5582,67.7224,44740.5
2023-02-02 15:20:00,74.23,74.38,74.17,74.38,45769.5,67.7224,67.8592,67.6676,67.8592,45769.5
2023-02-02 15:30:00,74.36,74.43,74.29,74.29,47460.0,67.841,67.9048,67.7771,67.7771,47460.0
2023-02-02 15:40:00,74.3,74.33,74.15,74.27,58563.0,67.7862,67.8136,67.6494,67.7589,58563.0
2023-02-02 15:50:00,74.29,74.44,74.29,74.41,243117.0,67.7771,67.914,67.7771,67.8866,243117.0
2023-02-03 09:30:00,73.9,74.25,73.76,74.1,61491.0,67.4213,67.7406,67.2936,67.6038,61491.0
2023-02-03 09:40:00,74.04,74.19,73.93,74.08,27198.0,67.549,67.6859,67.4487,67.5855,27198.0
2023-02-03 09:50:00,74.06,74.1,73.83,73.99,44115.0,67.5673,67.6038,67.3574,67.5034,44115.0
2023-02-03 10:00:00,73.95,74.03,73.69,73.91,53313.0,67.4669,67.5399,67.2297,67.4304,53313.0
2023-02-03 10:10:00,73.87,74.04,73.79,73.83,21145.5,67.3939,67.549,67.321,67.3574,21145.5
2023-02-03 10:20:00,73.83,73.93,73.67,73.85,31956.0,67.3574,67.4487,67.2115,67.3757,31956.0
2023-02-03 10:30:00,73.89,74.06,73.83,73.96,39087.0,67.4122,67.5673,67.3574,67.4761,39087.0
2023-02-03 10:40:00,73.94,74.12,73.91,74.02,27285.0,67.4578,67.622,67.4304,67.5308,27285.0
2023-02-03 10:50:00,74.03,74.09,73.91,74.07,22272.0,67.5399,67.5947,67.4304,67.5764,22272.0
2023-02-03 11:00:00,74.08,74.11,73.94,73.95,22980.0,67.5855,67.6129,67.4578,67.4669,22980.0
2023-02-03 11:10:00,73.97,74.06,73.85,73.85,15285.0,67.4852,67.5673,67.3757,67.3757,15285.0
2023-02-03 11:20:00,73.87,73.91,73.77,73.91,12919.5,67.3939,67.4304,67.3027,67.4304,12919.5
2023-02-03 11:30:00,73.89,73.97,73.77,73.82,18235.5,67.4122,67.4852,67.3027,67.3483,18235.5
2023-02-03 11:40:00,73.79,73.89,73.69,73.74,23913.0,67.321,67.4122,67.2297,67.2753,23913.0
2023-02-03 11:50:00,73.74,73.91,73.71,73.76,20467.5,67.2753,67.4304,67.248,67.2936,20467.5
2023-02-03 12:00:00,73.81,73.95,73.81,73.9,11215.5,67.3392,67.4669,67.3392,67.4213,11215.5
2023-02-03 12:10:00,73.9,74.01,73.9,73.95,25105.5,67.4213,67.5217,67.4213,67.4669,25105.5
2023-02-03 12:20:00,73.95,74.02,73.89,73.93,35790.0,67.4669,67.5308,67.4122,67.4487,35790.0
2023-02-03 12:30:00,73.93,74.07,73.91,74.02,16282.5,67.4487,67.5764,67.4304,67.5308,16282.5
2023-02-03 12:40:00,74.03,74.03,73.94,73.94,30847.5,67.5399,67.5399,67.4578,67.4578,30847.5
2023-02-03 12:50:00,73.93,73.94,73.73,73.73,38233.5,67.4487,67.4578,67.2662,67.2662,38233.5
2023-02-03 13:00:00,73.75,73.77,73.68,73.73,47233.5,67.2845,67.3027,67.2206,67.2662,47233.5
2023-02-03 13:10:00,73.75,73.84,73.72,73.81,18283.5,67.2845,67.3666,67.2571,67.3392,18283.5
2023-02-03 13:20:00,73.79,73.81,73.74,73.77,12010.5,67.321,67.3392,67.2753,67.3027,12010.5
2023-02-03 13:30:00,73.77,73.85,73.72,73.83,13692.0,67.3027,67.3757,67.2571,67.3574,13692.0
2023-02-03 13:40:00,73.83,73.83,73.7,73.77,25050.0,67.3574,67.3574,67.2388,67.3027,25050.0
2023-02-03 13:50:00,73.75,73.8,73.72,73.77,14763.0,67.2845,67.3301,67.2571,67.3027,14763.0
2023-02-03 14:00:00,73.77,73.8,73.67,73.67,13332.0,67.3027,67.3301,67.2115,67.2115,13332.0
2023-02-03 14:10:00,73.68,73.7,73.45,73.48,11626.5,67.2206,67.2388,67.0108,67.0381,11626.5
2023-02-03 14:20:00,73.51,73.57,73.46,73.56,17550.0,67.0655,67.1202,67.0199,67.1111,17550.0
2023-02-03 14:30:00,73.55,73.63,73.46,73.63,20409.0,67.102,67.175,67.0199,67.175,20409.0
2023-02-03 14:40:00,73.61,73.61,73.45,73.47,12622.5,67.1567,67.1567,67.0108,67.029,12622.5
2023-02-03 14:50:00,73.47,73.56,73.41,73.45,24390.0,67.029,67.1111,66.9743,67.0108,24390.0
2023-02-03 15:00:00,73.44,73.52,73.32,73.51,21051.0,67.0016,67.0746,66.8922,67.0655,21051.0
2023-02-03 15:10:00,73.51,73.73,73.49,73.71,32703.0,67.0655,67.2662,67.0473,67.248,32703.0
2023-02-03 15:20:00,73.73,73.75,73.61,73.65,28587.0,67.2662,67.2845,67.1567,67.1932,28587.0
2023-02-03 15:30:00,73.63,73.74,73.56,73.58,29644.5,67.175,67.2753,67.1111,67.1294,29644.5
2023-02-03 15:40:00,73.58,73.67,73.51,73.53,42328.5,67.1294,67.2115,67.0655,67.0837,42328.5
2023-02-03 15:50:00,73.55,73.64,73.43,73.43,188583.0,67.102,67.1841,66.9925,66.9925,188583.0
2023-02-06 09:30:00,73.39,73.55,73.15,73.38,75507.0,66.956,67.102,66.7371,66.9469,75507.0
2023-02-06 09:40:00,73.35,73.67,73.16,73.65,15736.5,66.9195,67.2115,66.7462,67.1932,15736.5
2023-02-06 09:50:00,73.74,73.8,73.41,73.61,23076.0,67.2753,67.3301,66.9743,67.1567,23076.0
2023-02-06 10:00:00,73.55,73.61,73.33,73.53,37407.0,67.102,67.1567,66.9013,67.0837,37407.0
2023-02-06 10:10:00,73.51,73.53,73.2,73.38,34918.5,67.0655,67.0837,66.7827,66.9469,34918.5
2023-02-06 10:20:00,73.38,73.41,73.23,73.35,56098.5,66.9469,66.9743,66.8101,66.9195,56098.5
2023-02-06 10:30:00,73.34,73.35,73.16,73.17,29836.5,66.9104,66.9195,66.7462,66.7553,29836.5
2023-02-06 10:40:00,73.16,73.37,73.06,73.37,27846.0,66.7462,66.9378,66.655,66.9378,27846.0
2023-02-06 10:50:00,73.37,73.57,73.37,73.55,23235.0,66.9378,67.1202,66.9378,67.102,23235.0
2023-02-06 11:00:00,73.55,73.61,73.46,73.46,23569.5,67.102,67.1567,67.0199,67.0199,23569.5
2023-02-06 11:10:00,73.47,73.53,73.43,73.52,24145.5,67.029,67.0837,66.9925,67.0746,24145.5
2023-02-06 11:20:00,73.51,73.63,73.45,73.63,17452.5,67.0655,67.175,67.0108,67.175,17452.5
2023-02-06 11:30:00,73.64,73.84,73.56,73.66,36289.5,67.1841,67.3666,67.1111,67.2024,36289.5
2023-02-06 11:40:00,73.67,73.73,73.55,73.55,19966.5,67.2115,67.2662,67.102,67.102,19966.5
2023-02-06 11:50:00,73.55,73.6,73.48,73.51,24097.5,67.102,67.1476,67.0381,67.0655,24097.5
2023-02-06 12:00:00,73.54,73.67,73.5,73.61,13519.5,67.0929,67.2115,67.0564,67.1567,13519.5
2023-02-06 12:10:00,73.61,73.61,73.39,73.39,22644.0,67.1567,67.1567,66.956,66.956,22644.0
2023-02-06 12:20:00,73.41,73.47,73.35,73.42,32536.5,66.9743,67.029,66.9195,66.9834,32536.5
2023-02-06 12:30:00,73.42,73.57,73.42,73.57,8037.0,66.9834,67.1202,66.9834,67.1202,8037.0
2023-02-06 12:40:00,73.53,73.67,73.47,73.47,26572.5,67.0837,67.2115,67.029,67.029,26572.5
2023-02-06 12:50:00,73.47,73.48,73.39,73.39,12396.0,67.029,67.0381,66.956,66.956,12396.0
2023-02-06 13:00:00,73.39,73.45,73.29,73.45,16776.0,66.956,67.0108,66.8648,67.0108,16776.0
2023-02-06 13:10:00,73.44,73.53,73.31,73.53,20250.0,67.0016,67.0837,66.883,67.0837,20250.0
2023-02-06 13:20:00,73.52,73.63,73.5,73.58,18874.5,67.0746,67.175,67.0564,67.1294,18874.5
2023-02-06 13:30:00,73.57,73.62,73.53,73.53,14629.5,67.1202,67.1659,67.0837,67.0837,14629.5
2023-02-06 13:40:00,73.51,73.56,73.47,73.49,11704.5,67.0655,67.1111,67.029,67.0473,11704.5
2023-02-06 13:50:00,73.51,73.66,73.5,73.61,21435.0,67.0655,67.2024,67.0564,67.1567,21435.0
2023-02-06 14:00:00,73.61,73.74,73.61,73.65,21232.5,67.1567,67.2753,67.1567,67.1932,21232.5
2023-02-06 14:10:00,73.65,73.87,73.62,73.81,28395.0,67.1932,67.3939,67.1659,67.3392,28395.0
2023-02-06 14:20:00,73.79,73.79,73.69,73.72,26280.0,67.321,67.321,67.2297,67.2571,26280.0
2023-02-06 14:30:00,73.73,73.77,73.68,73.72,23118.0,67.2662,67.3027,67.2206,67.2571,23118.0
2023-02-06 14:40:00,73.71,73.71,73.55,73.59,27514.5,67.248,67.248,67.102,67.1385,27514.5
2023-02-06 14:50:00,73.58,73.71,73.54,73.71,25885.5,67.1294,67.248,67.0929,67.248,25885.5
2023-02-06 15:00:00,73.72,73.78,73.66,73.78,29136.0,67.2571,67.3118,67.2024,67.3118,29136.0
2023-02-06 15:10:00,73.77,73.8,73.7,73.71,34560.0,67.3027,67.3301,67.2388,67.248,34560.0
2023-02-06 15:20:00,73.72,73.74,73.5,73.54,41371.5,67.2571,67.2753,67.0564,67.0929,41371.5
2023-02-06 15:30:00,73.53,73.76,73.47,73.71,37158.0,67.0837,67.2936,67.029,67.248,37158.0
2023-02-06 15:40:00,73.7,73.76,73.61,73.61,43051.5,67.2388,67.2936,67.1567,67.1567,43051.5
2023-02-06 15:50:00,73.62,73.79,73.59,73.64,183532.5,67.1659,67.321,67.1385,67.1841,183532.5
2023-02-07 09:30:00,73.45,73.45,73.17,73.22,48858.0,67.0108,67.0108,66.7553,66.8009,48858.0
2023-02-07 09:40:00,73.21,73.29,73.11,73.13,55041.0,66.7918,66.8648,66.7006,66.7188,55041.0
2023-02-07 09:50:00,73.16,73.23,72.95,73.07,20352.0,66.7462,66.8101,66.5546,66.6641,20352.0
2023-02-07 10:00:00,73.06,73.09,72.88,72.88,59685.0,66.655,66.6823,66.4907,66.4907,59685.0
2023-02-07 10:10:00,72.89,72.89,72.63,72.7,24765.0,66.4999,66.4999,66.2627,66.3265,24765.0
2023-02-07 10:20:00,72.65,72.69,72.56,72.6,35173.5,66.2809,66.3174,66.1988,66.2353,35173.5
2023-02-07 10:30:00,72.57,72.62,72.37,72.39,46548.0,66.2079,66.2535,66.0254,66.0437,46548.0
2023-02-07 10:40:00,72.33,72.56,72.32,72.52,64212.0,65.989,66.1988,65.9798,66.1623,64212.0
2023-02-07 10:50:00,72.56,72.56,72.34,72.34,21492.0,66.1988,66.1988,65.9981,65.9981,21492.0
2023-02-07 11:00:00,72.35,72.76,72.31,72.73,83373.0,66.0072,66.3813,65.9707,66.3539,83373.0
2023-02-07 11:10:00,72.71,72.87,72.66,72.69,24672.0,66.3356,66.4816,66.29,66.3174,24672.0
2023-02-07 11:20:00,72.69,72.81,72.69,72.79,19495.5,66.3174,66.4269,66.3174,66.4086,19495.5
2023-02-07 11:30:00,72.79,72.84,72.71,72.76,17232.0,66.4086,66.4542,66.3356,66.3813,17232.0
2023-02-07 11:40:00,72.76,72.89,72.76,72.88,27231.0,66.3813,66.4999,66.3813,66.4907,27231.0
2023-02-07 11:50:00,72.89,73.07,72.88,73.05,49185.0,66.4999,66.6641,66.4907,66.6458,49185.0
2023-02-07 12:00:00,73.07,73.23,73.05,73.21,120196.5,66.6641,66.8101,66.6458,66.7918,120196.5
2023-02-07 12:10:00,73.21,73.23,73.14,73.18,35752.5,66.7918,66.8101,66.7279,66.7644,35752.5
2023-02-07 12:20:00,73.17,73.17,72.99,73.1,25201.5,66.7553,66.7553,66.5911,66.6914,25201.5
2023-02-07 12:30:00,73.07,73.08,72.93,73.01,31884.0,66.6641,66.6732,66.5364,66.6093,31884.0
2023-02-07 12:40:00,73.01,73.48,73.01,73.45,39937.5,66.6093,67.0381,66.6093,67.0108,39937.5
2023-02-07 12:50:00,73.46,73.65,73.39,73.61,62361.0,67.0199,67.1932,66.956,67.1567,62361.0
2023-02-07 13:00:00,73.63,73.75,73.53,73.55,35167.5,67.175,67.2845,67.0837,67.102,35167.5
2023-02-07 13:10:00,73.59,73.6,73.21,73.33,29340.0,67.1385,67.1476,66.7918,66.9013,29340.0
2023-02-07 13:20:00,73.35,73.35,73.01,73.01,53827.5,66.9195,66.9195,66.6093,66.6093,53827.5
2023-02-07 13:30:00,72.89,72.89,72.53,72.73,29787.0,66.4999,66.4999,66.1714,66.3539,29787.0
2023-02-07 13:40:00,72.79,72.89,72.65,72.68,33154.5,66.4086,66.4999,66.2809,66.3083,33154.5
2023-02-07 13:50:00,72.68,72.8,72.67,72.78,15031.5,66.3083,66.4177,66.2991,66.3995,15031.5
2023-02-07 14:00:00,72.79,73.17,72.79,73.15,18021.0,66.4086,66.7553,66.4086,66.7371,18021.0
2023-02-07 14:10:00,73.18,73.37,73.18,73.35,12918.0,66.7644,66.9378,66.7644,66.9195,12918.0
2023-02-07 14:20:00,73.33,73.49,73.28,73.45,11760.0,66.9013,67.0473,66.8557,67.0108,11760.0
2023-02-07 14:30:00,73.41,73.6,73.41,73.53,16243.5,66.9743,67.1476,66.9743,67.0837,16243.5
2023-02-07 14:40:00,73.49,73.63,73.49,73.57,18063.0,67.0473,67.175,67.0473,67.1202,18063.0
2023-02-07 14:50:00,73.56,73.72,73.55,73.72,21480.0,67.1111,67.2571,67.102,67.2571,21480.0
2023-02-07 15:00:00,73.73,73.88,73.49,73.49,38859.0,67.2662,67.4031,67.0473,67.0473,38859.0
2023-02-07 15:10:00,73.49,73.54,73.41,73.41,15732.0,67.0473,67.0929,66.9743,66.9743,15732.0
2023-02-07 15:20:00,73.41,73.55,73.36,73.54,22968.0,66.9743,67.102,66.9287,67.0929,22968.0
2023-02-07 15:30:00,73.53,73.56,73.34,73.49,29833.5,67.0837,67.1111,66.9104,67.0473,29833.5
2023-02-07 15:40:00,73.5,73.58,73.47,73.55,51379.5,67.0564,67.1294,67.029,67.102,51379.5
2023-02-07 15:50:00,73.57,73.75,73.45,73.52,160722.0,67.1202,67.2845,67.0108,67.0746,160722.0
2023-02-08 09:30:00,73.59,73.8,72.76,73.09,83079.0,67.1385,67.3301,66.3813,66.6823,83079.0
2023-02-08 09:40:00,73.22,73.22,72.62,72.86,46552.0,66.8009,66.8009,66.2535,66.4725,46552.0
2023-02-08 09:50:00,72.83,72.83,72.37,72.75,77329.0,66.4451,66.4451,66.0254,66.3721,77329.0
2023-02-08 10:00:00,72.71,72.81,72.21,72.28,51794.0,66.3356,66.4269,65.8795,65.9433,51794.0
2023-02-08 10:10:00,72.26,72.34,72.08,72.28,36536.0,65.9251,65.9981,65.7609,65.9433,36536.0
2023-02-08 10:20:00,72.24,72.44,72.1,72.4,42281.0,65.9068,66.0893,65.7791,66.0528,42281.0
2023-02-08 10:30:00,72.39,72.42,72.05,72.27,61248.0,66.0437,66.0711,65.7335,65.9342,61248.0
2023-02-08 10:40:00,72.28,72.29,71.93,72.09,35380.0,65.9433,65.9525,65.624,65.77,35380.0
2023-02-08 10:50:00,72.1,72.3,72.02,72.3,37943.0,65.7791,65.9616,65.7061,65.9616,37943.0
2023-02-08 11:00:00,72.28,72.58,72.23,72.47,61683.0,65.9433,66.217,65.8977,66.1167,61683.0
2023-02-08 11:10:00,72.47,72.57,72.32,72.35,130129.0,66.1167,66.2079,65.9798,66.0072,130129.0
2023-02-08 11:20:00,72.34,72.35,72.0,72.17,30606.0,65.9981,66.0072,65.6879,65.843,30606.0
2023-02-08 11:30:00,72.14,72.16,71.98,72.03,34357.0,65.8156,65.8339,65.6696,65.7153,34357.0
2023-02-08 11:40:00,72.01,72.11,71.99,71.99,24789.0,65.697,65.7882,65.6788,65.6788,24789.0
2023-02-08 11:50:00,72.0,72.17,71.99,72.15,21862.0,65.6879,65.843,65.6788,65.8247,21862.0
2023-02-08 12:00:00,72.12,72.13,71.99,72.08,24927.0,65.7974,65.8065,65.6788,65.7609,24927.0
2023-02-08 12:10:00,72.09,72.19,72.0,72.08,20978.0,65.77,65.8612,65.6879,65.7609,20978.0
2023-02-08 12:20:00,72.09,72.24,72.08,72.2,15683.0,65.77,65.9068,65.7609,65.8703,15683.0
2023-02-08 12:30:00,72.2,72.25,72.0,72.03,20759.0,65.8703,65.916,65.6879,65.7153,20759.0
2023-02-08 12:40:00,72.01,72.18,71.98,72.17,24053.0,65.697,65.8521,65.6696,65.843,24053.0
2023-02-08 12:50:00,72.17,72.22,72.15,72.22,19689.0,65.843,65.8886,65.8247,65.8886,19689.0
2023-02-08 13:00:00,72.22,72.43,72.22,72.4,19638.0,65.8886,66.0802,65.8886,66.0528,19638.0
2023-02-08 13:10:00,72.42,72.66,72.4,72.52,27407.0,66.0711,66.29,66.0528,66.1623,27407.0
2023-02-08 13:20:00,72.53,72.55,72.33,72.39,21845.0,66.1714,66.1897,65.989,66.0437,21845.0
2023-02-08 13:30:00,72.42,72.52,72.32,72.37,32913.0,66.0711,66.1623,65.9798,66.0254,32913.0
2023-02-08 13:40:00,72.4,72.52,72.22,72.23,25279.0,66.0528,66.1623,65.8886,65.8977,25279.0
2023-02-08 13:50:00,72.26,72.43,72.21,72.29,26414.0,65.9251,66.0802,65.8795,65.9525,26414.0
2023-02-08 14:00:00,72.3,72.35,72.19,72.25,24608.0,65.9616,66.0072,65.8612,65.916,24608.0
2023-02-08 14:10:00,72.26,72.34,72.24,72.3,11488.0,65.9251,65.9981,65.9068,65.9616,11488.0
2023-02-08 14:20:00,72.3,72.3,72.07,72.1,17535.0,65.9616,65.9616,65.7517,65.7791,17535.0
2023-02-08 14:30:00,72.12,72.13,72.02,72.07,15754.0,65.7974,65.8065,65.7061,65.7517,15754.0
2023-02-08 14:40:00,72.09,72.13,71.98,72.0,23295.0,65.77,65.8065,65.6696,65.6879,23295.0
2023-02-08 14:50:00,71.98,72.11,71.91,72.08,20227.0,65.6696,65.7882,65.6058,65.7609,20227.0
2023-02-08 15:00:00,72.07,72.17,72.05,72.11,26248.0,65.7517,65.843,65.7335,65.7882,26248.0
2023-02-08 15:10:00,72.1,72.11,71.93,71.94,31330.0,65.7791,65.7882,65.624,65.6331,31330.0
2023-02-08 15:20:00,71.94,72.17,71.94,72.1,36039.0,65.6331,65.843,65.6331,65.7791,36039.0
2023-02-08 15:30:00,72.1,72.24,72.0,72.14,53689.0,65.7791,65.9068,65.6879,65.8156,53689.0
2023-02-08 15:40:00,72.14,72.14,71.91,71.96,63587.0,65.8156,65.8156,65.6058,65.6514,63587.0
2023-02-08 15:50:00,71.97,72.17,71.91,71.96,330747.0,65.6605,65.843,65.6058,65.6514,330747.0
2023-02-09 09:30:00,73.39,74.05,73.03,73.33,107702.0,66.956,67.5582,66.6276,66.9013,107702.0
2023-02-09 09:40:00,73.31,73.96,73.26,73.87,73044.0,66.883,67.4761,66.8374,67.3939,73044.0
2023-02-09 09:50:00,73.89,73.94,73.44,73.48,73849.0,67.4122,67.4578,67.0016,67.0381,73849.0
2023-02-09 10:00:00,73.48,73.97,73.48,73.81,45232.0,67.0381,67.4852,67.0381,67.3392,45232.0
2023-02-09 10:10:00,73.79,74.03,73.72,74.0,57078.0,67.321,67.5399,67.2571,67.5125,57078.0
2023-02-09 10:20:00,74.0,74.03,73.88,74.0,42680.0,67.5125,67.5399,67.4031,67.5125,42680.0
2023-02-09 10:30:00,73.98,74.13,73.94,74.04,52142.0,67.4943,67.6311,67.4578,67.549,52142.0
2023-02-09 10:40:00,74.01,74.07,73.87,73.98,27362.0,67.5217,67.5764,67.3939,67.4943,27362.0
2023-02-09 10:50:00,74.0,74.3,73.95,74.29,71082.0,67.5125,67.7862,67.4669,67.7771,71082.0
2023-02-09 11:00:00,74.29,74.48,73.87,74.12,79923.0,67.7771,67.9505,67.3939,67.622,79923.0
2023-02-09 11:10:00,74.11,74.15,73.96,74.08,34538.0,67.6129,67.6494,67.4761,67.5855,34538.0
2023-02-09 11:20:00,74.09,74.11,73.86,73.9,31106.0,67.5947,67.6129,67.3848,67.4213,31106.0
2023-02-09 11:30:00,73.88,73.97,73.8,73.96,23597.0,67.4031,67.4852,67.3301,67.4761,23597.0
2023-02-09 11:40:00,73.97,73.97,73.81,73.9,16757.0,67.4852,67.4852,67.3392,67.4213,16757.0
2023-02-09 11:50:00,73.91,73.91,73.63,73.78,26901.0,67.4304,67.4304,67.175,67.3118,26901.0
2023-02-09 12:00:00,73.8,73.8,73.67,73.72,22703.0,67.3301,67.3301,67.2115,67.2571,22703.0
2023-02-09 12:10:00,73.75,73.84,73.67,73.78,14630.0,67.2845,67.3666,67.2115,67.3118,14630.0
2023-02-09 12:20:00,73.8,73.91,73.66,73.66,23460.0,67.3301,67.4304,67.2024,67.2024,23460.0
2023-02-09 12:30:00,73.64,73.68,73.39,73.44,25039.0,67.1841,67.2206,66.956,67.0016,25039.0
2023-02-09 12:40:00,73.43,73.53,73.29,73.31,23479.0,66.9925,67.0837,66.8648,66.883,23479.0
2023-02-09 12:50:00,73.33,73.47,73.32,73.42,21291.0,66.9013,67.029,66.8922,66.9834,21291.0
2023-02-09 13:00:00,73.42,73.54,73.36,73.47,28254.0,66.9834,67.0929,66.9287,67.029,28254.0
2023-02-09 13:10:00,73.5,73.53,73.21,73.39,39821.0,67.0564,67.0837,66.7918,66.956,39821.0
2023-02-09 13:20:00,73.4,73.4,73.18,73.2,30786.0,66.9651,66.9651,66.7644,66.7827,30786.0
2023-02-09 13:30:00,73.19,73.28,73.06,73.08,24016.0,66.7736,66.8557,66.655,66.6732,24016.0
2023-02-09 13:40:00,73.07,73.2,72.99,73.2,35266.0,66.6641,66.7827,66.5911,66.7827,35266.0
2023-02-09 13:50:00,73.22,73.3,73.12,73.14,23253.0,66.8009,66.8739,66.7097,66.7279,23253.0
2023-02-09 14:00:00,73.16,73.22,72.9,73.16,30932.0,66.7462,66.8009,66.509,66.7462,30932.0
2023-02-09 14:10:00,73.15,73.15,72.89,72.94,26427.0,66.7371,66.7371,66.4999,66.5455,26427.0
2023-02-09 14:20:00,72.92,72.98,72.79,72.83,24186.0,66.5272,66.582,66.4086,66.4451,24186.0
2023-02-09 14:30:00,72.83,72.94,72.78,72.85,20043.0,66.4451,66.5455,66.3995,66.4634,20043.0
2023-02-09 14:40:00,72.85,72.88,72.74,72.87,20195.0,66.4634,66.4907,66.363,66.4816,20195.0
2023-02-09 14:50:00,72.86,72.91,72.79,72.86,20124.0,66.4725,66.5181,66.4086,66.4725,20124.0
2023-02-09 15:00:00,72.86,72.87,72.67,72.79,26879.0,66.4725,66.4816,66.2991,66.4086,26879.0
2023-02-09 15:10:00,72.79,72.83,72.7,72.73,29331.0,66.4086,66.4451,66.3265,66.3539,29331.0
2023-02-09 15:20:00,72.72,72.94,72.71,72.92,40543.0,66.3448,66.5455,66.3356,66.5272,40543.0
2023-02-09 15:30:00,72.92,73.12,72.82,73.12,74511.0,66.5272,66.7097,66.436,66.7097,74511.0
2023-02-09 15:40:00,73.13,73.21,72.95,73.18,90989.0,66.7188,66.7918,66.5546,66.7644,90989.0
2023-02-09 15:50:00,73.19,73.27,72.93,73.02,325671.0,66.7736,66.8465,66.5364,66.6185,325671.0
2023-02-10 09:30:00,74.17,74.39,72.96,72.98,90216.0,67.6676,67.8684,66.5637,66.582,90216.0
2023-02-10 09:40:00,72.98,73.18,72.97,73.11,43957.0,66.582,66.7644,66.5728,66.7006,43957.0
2023-02-10 09:50:00,73.09,73.12,72.9,73.06,33953.0,66.6823,66.7097,66.509,66.655,33953.0
2023-02-10 10:00:00,73.08,73.13,72.93,73.0,30687.0,66.6732,66.7188,66.5364,66.6002,30687.0
2023-02-10 10:10:00,73.05,73.18,72.97,73.06,29009.0,66.6458,66.7644,66.5728,66.655,29009.0
2023-02-10 10:20:00,73.06,73.16,72.99,73.06,19445.0,66.655,66.7462,66.5911,66.655,19445.0
2023-02-10 10:30:00,73.05,73.05,72.68,72.88,66634.0,66.6458,66.6458,66.3083,66.4907,66634.0
2023-02-10 10:40:00,72.86,72.9,72.74,72.76,44070.0,66.4725,66.509,66.363,66.3813,44070.0
2023-02-10 10:50:00,72.75,72.75,72.44,72.5,54723.0,66.3721,66.3721,66.0893,66.144,54723.0
2023-02-10 11:00:00,72.48,72.84,72.46,72.8,25029.0,66.1258,66.4542,66.1076,66.4177,25029.0
2023-02-10 11:10:00,72.8,72.82,72.62,72.78,21293.0,66.4177,66.436,66.2535,66.3995,21293.0
2023-02-10 11:20:00,72.78,72.82,72.68,72.75,12206.0,66.3995,66.436,66.3083,66.3721,12206.0
2023-02-10 11:30:00,72.75,72.78,72.66,72.77,13891.0,66.3721,66.3995,66.29,66.3904,13891.0
2023-02-10 11:40:00,72.77,72.82,72.64,72.69,13282.0,66.3904,66.436,66.2718,66.3174,13282.0
2023-02-10 11:50:00,72.71,72.81,72.71,72.77,13413.0,66.3356,66.4269,66.3356,66.3904,13413.0
2023-02-10 12:00:00,72.76,72.82,72.69,72.76,10239.0,66.3813,66.436,66.3174,66.3813,10239.0
2023-02-10 12:10:00,72.8,72.81,72.64,72.72,15297.0,66.4177,66.4269,66.2718,66.3448,15297.0
2023-02-10 12:20:00,72.71,72.74,72.59,72.67,13391.0,66.3356,66.363,66.2262,66.2991,13391.0
2023-02-10 12:30:00,72.67,72.78,72.67,72.76,16184.0,66.2991,66.3995,66.2991,66.3813,16184.0
2023-02-10 12:40:00,72.75,72.82,72.75,72.76,14077.0,66.3721,66.436,66.3721,66.3813,14077.0
2023-02-10 12:50:00,72.77,72.94,72.74,72.93,16856.0,66.3904,66.5455,66.363,66.5364,16856.0
2023-02-10 13:00:00,72.94,72.96,72.87,72.87,9300.0,66.5455,66.5637,66.4816,66.4816,9300.0
2023-02-10 13:10:00,72.85,72.91,72.84,72.91,12802.0,66.4634,66.5181,66.4542,66.5181,12802.0
2023-02-10 13:20:00,72.92,73.05,72.91,72.95,15687.0,66.5272,66.6458,66.5181,66.5546,15687.0
2023-02-10 13:30:00,72.94,72.94,72.81,72.93,18349.0,66.5455,66.5455,66.4269,66.5364,18349.0
2023-02-10 13:40:00,72.91,72.92,72.82,72.92,16260.0,66.5181,66.5272,66.436,66.5272,16260.0
2023-02-10 13:50:00,72.9,72.91,72.82,72.87,11311.0,66.509,66.5181,66.436,66.4816,11311.0
2023-02-10 14:00:00,72.87,72.9,72.75,72.81,16100.0,66.4816,66.509,66.3721,66.4269,16100.0
2023-02-10 14:10:00,72.82,72.89,72.8,72.87,18421.0,66.436,66.4999,66.4177,66.4816,18421.0
2023-02-10 14:20:00,72.87,72.88,72.77,72.8,18378.0,66.4816,66.4907,66.3904,66.4177,18378.0
2023-02-10 14:30:00,72.79,72.9,72.78,72.79,18240.0,66.4086,66.509,66.3995,66.4086,18240.0
2023-02-10 14:40:00,72.79,72.84,72.77,72.82,17362.0,66.4086,66.4542,66.3904,66.436,17362.0
2023-02-10 14:50:00,72.82,72.98,72.82,72.9,32702.0,66.436,66.582,66.436,66.509,32702.0
2023-02-10 15:00:00,72.91,72.99,72.87,72.92,17977.0,66.5181,66.5911,66.4816,66.5272,17977.0
2023-02-10 15:10:00,72.91,72.97,72.83,72.92,36899.0,66.5181,66.5728,66.4451,66.5272,36899.0
2023-02-10 15:20:00,72.92,72.92,72.84,72.9,22471.0,66.5272,66.5272,66.4542,66.509,22471.0
2023-02-10 15:30:00,72.9,72.98,72.89,72.96,43510.0,66.509,66.582,66.4999,66.5637,43510.0
2023-02-10 15:40:00,72.95,73.13,72.88,73.12,64677.0,66.5546,66.7188,66.4907,66.7097,64677.0
2023-02-10 15:50:00,73.13,73.15,72.89,72.99,240528.0,66.7188,66.7371,66.4999,66.5911,240528.0
2023-02-13 09:30:00,72.62,72.96,72.19,72.55,74610.0,66.4804,66.7917,66.0868,66.4163,74610.0
2023-02-13 09:40:00,72.58,72.66,72.47,72.66,31369.0,66.4438,66.517,66.3431,66.517,31369.0
2023-02-13 09:50:00,72.67,72.74,72.52,72.72,12260.0,66.5262,66.5903,66.3889,66.572,12260.0
2023-02-13 10:00:00,72.73,72.75,72.57,72.63,26566.0,66.5811,66.5994,66.4347,66.4896,26566.0
2023-02-13 10:10:00,72.62,72.75,72.56,72.67,12875.0,66.4804,66.5994,66.4255,66.5262,12875.0
2023-02-13 10:20:00,72.66,72.8,72.61,72.76,17606.0,66.517,66.6452,66.4713,66.6086,17606.0
2023-02-13 10:30:00,72.81,72.95,72.78,72.91,13912.0,66.6544,66.7825,66.6269,66.7459,13912.0
2023-02-13 10:40:00,72.92,72.96,72.83,72.92,11354.0,66.7551,66.7917,66.6727,66.7551,11354.0
2023-02-13 10:50:00,72.92,72.97,72.87,72.9,8705.0,66.7551,66.8008,66.7093,66.7368,8705.0
2023-02-13 11:00:00,72.94,72.94,72.83,72.84,12239.0,66.7734,66.7734,66.6727,66.6818,12239.0
2023-02-13 11:10:00,72.86,72.9,72.85,72.87,7411.0,66.7001,66.7368,66.691,66.7093,7411.0
2023-02-13 11:20:00,72.87,72.88,72.77,72.81,8883.0,66.7093,66.7184,66.6177,66.6544,8883.0
2023-02-13 11:30:00,72.81,72.83,72.7,72.7,9672.0,66.6544,66.6727,66.5537,66.5537,9672.0
2023-02-13 11:40:00,72.7,72.92,72.7,72.89,11702.0,66.5537,66.7551,66.5537,66.7276,11702.0
2023-02-13 11:50:00,72.87,72.98,72.81,72.97,34261.0,66.7093,66.81,66.6544,66.8008,34261.0
2023-02-13 12:00:00,72.98,72.99,72.93,72.99,5954.0,66.81,66.8191,66.7642,66.8191,5954.0
2023-02-13 12:10:00,72.99,72.99,72.87,72.94,16548.0,66.8191,66.8191,66.7093,66.7734,16548.0
2023-02-13 12:20:00,72.93,73.08,72.93,73.01,11060.0,66.7642,66.9015,66.7642,66.8375,11060.0
2023-02-13 12:30:00,73.02,73.11,72.98,73.04,17664.0,66.8466,66.929,66.81,66.8649,17664.0
2023-02-13 12:40:00,73.04,73.12,72.98,73.07,30707.0,66.8649,66.9382,66.81,66.8924,30707.0
2023-02-13 12:50:00,73.11,73.18,73.09,73.12,14744.0,66.929,66.9931,66.9107,66.9382,14744.0
2023-02-13 13:00:00,73.13,73.17,73.03,73.03,9817.0,66.9473,66.9839,66.8558,66.8558,9817.0
2023-02-13 13:10:00,73.03,73.1,73.01,73.09,8124.0,66.8558,66.9198,66.8375,66.9107,8124.0
2023-02-13 13:20:00,73.09,73.09,72.98,72.98,11136.0,66.9107,66.9107,66.81,66.81,11136.0
2023-02-13 13:30:00,72.98,73.07,72.98,73.03,7152.0,66.81,66.8924,66.81,66.8558,7152.0
2023-02-13 13:40:00,73.03,73.09,73.0,73.06,14041.0,66.8558,66.9107,66.8283,66.8832,14041.0
2023-02-13 13:50:00,73.05,73.12,73.0,73.12,24352.0,66.8741,66.9382,66.8283,66.9382,24352.0
2023-02-13 14:00:00,73.13,73.14,73.04,73.1,9451.0,66.9473,66.9565,66.8649,66.9198,9451.0
2023-02-13 14:10:00,73.1,73.1,73.05,73.08,11325.0,66.9198,66.9198,66.8741,66.9015,11325.0
2023-02-13 14:20:00,73.1,73.11,73.04,73.09,19878.0,66.9198,66.929,66.8649,66.9107,19878.0
2023-02-13 14:30:00,73.1,73.13,73.02,73.07,18557.0,66.9198,66.9473,66.8466,66.8924,18557.0
2023-02-13 14:40:00,73.05,73.1,73.02,73.08,12586.0,66.8741,66.9198,66.8466,66.9015,12586.0
2023-02-13 14:50:00,73.07,73.1,73.02,73.08,19020.0,66.8924,66.9198,66.8466,66.9015,19020.0
2023-02-13 15:00:00,73.07,73.17,73.06,73.14,23797.0,66.8924,66.9839,66.8832,66.9565,23797.0
2023-02-13 15:10:00,73.14,73.2,73.07,73.15,19058.0,66.9565,67.0114,66.8924,66.9656,19058.0
2023-02-13 15:20:00,73.16,73.27,73.15,73.27,17033.0,66.9748,67.0755,66.9656,67.0755,17033.0
2023-02-13 15:30:00,73.27,73.3,73.18,73.23,31403.0,67.0755,67.1029,66.9931,67.0389,31403.0
2023-02-13 15:40:00,73.23,73.24,73.11,73.2,38557.0,67.0389,67.048,66.929,67.0114,38557.0
2023-02-13 15:50:00,73.2,73.2,72.95,73.02,187094.0,67.0114,67.0114,66.7825,66.8466,187094.0
2023-02-14 09:30:00,72.91,73.1,72.36,72.49,67574.0,66.7459,66.9198,66.2424,66.3614,67574.0
2023-02-14 09:40:00,72.52,72.64,72.35,72.45,23360.0,66.3889,66.4987,66.2333,66.3248,23360.0
2023-02-14 09:50:00,72.45,72.92,72.45,72.91,45798.0,66.3248,66.7551,66.3248,66.7459,45798.0
2023-02-14 10:00:00,72.91,73.01,72.86,72.93,41008.0,66.7459,66.8375,66.7001,66.7642,41008.0
2023-02-14 10:10:00,72.93,73.17,72.93,72.97,22995.0,66.7642,66.9839,66.7642,66.8008,22995.0
2023-02-14 10:20:00,72.95,73.05,72.89,72.9,23579.0,66.7825,66.8741,66.7276,66.7368,23579.0
2023-02-14 10:30:00,72.91,72.95,72.54,72.54,49965.0,66.7459,66.7825,66.4072,66.4072,49965.0
2023-02-14 10:40:00,72.55,72.63,72.34,72.41,25979.0,66.4163,66.4896,66.2241,66.2882,25979.0
2023-02-14 10:50:00,72.4,72.4,72.15,72.35,31450.0,66.279,66.279,66.0502,66.2333,31450.0
2023-02-14 11:00:00,72.36,72.56,72.32,72.46,16140.0,66.2424,66.4255,66.2058,66.334,16140.0
2023-02-14 11:10:00,72.47,72.83,72.44,72.8,28913.0,66.3431,66.6727,66.3156,66.6452,28913.0
2023-02-14 11:20:00,72.79,72.93,72.59,72.59,32851.0,66.6361,66.7642,66.453,66.453,32851.0
2023-02-14 11:30:00,72.6,72.62,72.4,72.51,22848.0,66.4621,66.4804,66.279,66.3797,22848.0
2023-02-14 11:40:00,72.5,72.62,72.47,72.55,22127.0,66.3706,66.4804,66.3431,66.4163,22127.0
2023-02-14 11:50:00,72.54,72.65,72.49,72.64,17031.0,66.4072,66.5079,66.3614,66.4987,17031.0
2023-02-14 12:00:00,72.64,72.89,72.64,72.89,17470.0,66.4987,66.7276,66.4987,66.7276,17470.0
2023-02-14 12:10:00,72.88,73.06,72.88,73.05,18108.0,66.7184,66.8832,66.7184,66.8741,18108.0
2023-02-14 12:20:00,73.05,73.19,73.03,73.14,21083.0,66.8741,67.0022,66.8558,66.9565,21083.0
2023-02-14 12:30:00,73.13,73.23,73.13,73.22,28850.0,66.9473,67.0389,66.9473,67.0297,28850.0
2023-02-14 12:40:00,73.22,73.3,73.15,73.21,37173.0,67.0297,67.1029,66.9656,67.0205,37173.0
2023-02-14 12:50:00,73.21,73.29,73.12,73.25,14339.0,67.0205,67.0938,66.9382,67.0572,14339.0
2023-02-14 13:00:00,73.24,73.52,73.23,73.46,26212.0,67.048,67.3043,67.0389,67.2494,26212.0
2023-02-14 13:10:00,73.47,73.61,73.43,73.58,27090.0,67.2586,67.3867,67.2219,67.3593,27090.0
2023-02-14 13:20:00,73.57,73.66,73.51,73.64,29794.0,67.3501,67.4325,67.2952,67.4142,29794.0
2023-02-14 13:30:00,73.63,73.74,73.63,73.71,31842.0,67.405,67.5057,67.405,67.4783,31842.0
2023-02-14 13:40:00,73.71,73.72,73.59,73.72,21106.0,67.4783,67.4874,67.3684,67.4874,21106.0
2023-02-14 13:50:00,73.71,73.78,73.68,73.77,26068.0,67.4783,67.5424,67.4508,67.5332,26068.0
2023-02-14 14:00:00,73.76,73.82,73.62,73.63,62024.0,67.524,67.579,67.3959,67.405,62024.0
2023-02-14 14:10:00,73.64,73.77,73.63,73.75,31816.0,67.4142,67.5332,67.405,67.5149,31816.0
2023-02-14 14:20:00,73.73,73.79,73.7,73.79,50818.0,67.4966,67.5515,67.4691,67.5515,50818.0
2023-02-14 14:30:00,73.78,74.01,73.78,73.94,32213.0,67.5424,67.7529,67.5424,67.6888,32213.0
2023-02-14 14:40:00,73.95,73.98,73.79,73.88,49828.0,67.698,67.7254,67.5515,67.6339,49828.0
2023-02-14 14:50:00,73.89,74.0,73.86,73.91,51568.0,67.6431,67.7438,67.6156,67.6614,51568.0
2023-02-14 15:00:00,73.92,73.96,73.77,73.78,30546.0,67.6705,67.7071,67.5332,67.5424,30546.0
2023-02-14 15:10:00,73.78,73.92,73.69,73.84,38963.0,67.5424,67.6705,67.46,67.5973,38963.0
2023-02-14 15:20:00,73.83,73.87,73.63,73.66,51800.0,67.5881,67.6247,67.405,67.4325,51800.0
2023-02-14 15:30:00,73.66,73.67,73.47,73.51,77255.0,67.4325,67.4417,67.2586,67.2952,77255.0
2023-02-14 15:40:00,73.5,73.62,73.42,73.51,79358.0,67.286,67.3959,67.2128,67.2952,79358.0
2023-02-14 15:50:00,73.51,73.51,73.16,73.2,223355.0,67.2952,67.2952,66.9748,67.0114,223355.0
2023-02-15 09:30:00,73.19,73.65,73.01,73.18,74111.0,67.0022,67.4233,66.8375,66.9931,74111.0
2023-02-15 09:40:00,73.2,73.36,73.1,73.2,23985.0,67.0114,67.1579,66.9198,67.0114,23985.0
2023-02-15 09:50:00,73.3,73.36,73.09,73.18,34613.0,67.1029,67.1579,66.9107,66.9931,34613.0
2023-02-15 10:00:00,73.17,73.47,73.15,73.31,37531.0,66.9839,67.2586,66.9656,67.1121,37531.0
2023-02-15 10:10:00,73.31,73.74,73.24,73.72,22832.0,67.1121,67.5057,67.048,67.4874,22832.0
2023-02-15 10:20:00,73.75,73.86,73.67,73.82,28137.0,67.5149,67.6156,67.4417,67.579,28137.0
2023-02-15 10:30:00,73.81,74.0,73.77,73.93,31919.0,67.5698,67.7438,67.5332,67.6797,31919.0
2023-02-15 10:40:00,73.92,73.92,73.82,73.85,51145.0,67.6705,67.6705,67.579,67.6064,51145.0
2023-02-15 10:50:00,73.85,74.15,73.82,74.13,108630.0,67.6064,67.8811,67.579,67.8628,108630.0
2023-02-15 11:00:00,74.11,74.23,73.91,74.18,24059.0,67.8445,67.9543,67.6614,67.9085,24059.0
2023-02-15 11:10:00,74.17,74.26,74.12,74.19,18490.0,67.8994,67.9818,67.8536,67.9177,18490.0
2023-02-15 11:20:00,74.2,74.23,74.13,74.19,37277.0,67.9268,67.9543,67.8628,67.9177,37277.0
2023-02-15 11:30:00,74.19,74.21,74.12,74.2,18074.0,67.9177,67.936,67.8536,67.9268,18074.0
2023-02-15 11:40:00,74.19,74.45,74.19,74.35,51445.0,67.9177,68.1557,67.9177,68.0642,51445.0
2023-02-15 11:50:00,74.36,74.57,74.35,74.52,54531.0,68.0733,68.2656,68.0642,68.2198,54531.0
2023-02-15 12:00:00,74.52,74.62,74.44,74.48,52525.0,68.2198,68.3113,68.1466,68.1832,52525.0
2023-02-15 12:10:00,74.48,74.56,74.46,74.49,26462.0,68.1832,68.2564,68.1649,68.1923,26462.0
2023-02-15 12:20:00,74.49,74.5,74.13,74.14,24764.0,68.1923,68.2015,67.8628,67.8719,24764.0
2023-02-15 12:30:00,74.16,74.45,74.16,74.43,26151.0,67.8902,68.1557,67.8902,68.1374,26151.0
2023-02-15 12:40:00,74.44,74.55,74.39,74.55,20634.0,68.1466,68.2473,68.1008,68.2473,20634.0
2023-02-15 12:50:00,74.54,74.6,74.44,74.56,18882.0,68.2381,68.293,68.1466,68.2564,18882.0
2023-02-15 13:00:00,74.57,74.68,74.53,74.68,21759.0,68.2656,68.3663,68.2289,68.3663,21759.0
2023-02-15 13:10:00,74.69,74.75,74.65,74.7,35122.0,68.3754,68.4303,68.3388,68.3846,35122.0
2023-02-15 13:20:00,74.71,74.81,74.64,74.64,20427.0,68.3937,68.4853,68.3296,68.3296,20427.0
2023-02-15 13:30:00,74.65,74.84,74.61,74.65,65260.0,68.3388,68.5127,68.3022,68.3388,65260.0
2023-02-15 13:40:00,74.64,74.94,74.63,74.92,99672.0,68.3296,68.6043,68.3205,68.586,99672.0
2023-02-15 13:50:00,74.93,74.96,74.85,74.9,27920.0,68.5951,68.6226,68.5219,68.5677,27920.0
2023-02-15 14:00:00,74.9,74.91,74.81,74.9,22254.0,68.5677,68.5768,68.4853,68.5677,22254.0
2023-02-15 14:10:00,74.9,74.92,74.8,74.81,32045.0,68.5677,68.586,68.4761,68.4853,32045.0
2023-02-15 14:20:00,74.81,74.9,74.75,74.9,30869.0,68.4853,68.5677,68.4303,68.5677,30869.0
2023-02-15 14:30:00,74.89,74.92,74.81,74.91,19350.0,68.5585,68.586,68.4853,68.5768,19350.0
2023-02-15 14:40:00,74.92,74.99,74.87,74.89,18765.0,68.586,68.6501,68.5402,68.5585,18765.0
2023-02-15 14:50:00,74.89,74.89,74.73,74.75,25135.0,68.5585,68.5585,68.412,68.4303,25135.0
2023-02-15 15:00:00,74.75,74.91,74.72,74.91,27790.0,68.4303,68.5768,68.4029,68.5768,27790.0
2023-02-15 15:10:00,74.91,75.0,74.87,74.95,47341.0,68.5768,68.6592,68.5402,68.6134,47341.0
2023-02-15 15:20:00,74.95,74.98,74.85,74.91,58720.0,68.6134,68.6409,68.5219,68.5768,58720.0
2023-02-15 15:30:00,74.91,75.01,74.87,74.95,73475.0,68.5768,68.6684,68.5402,68.6134,73475.0
2023-02-15 15:40:00,74.96,75.0,74.85,74.86,79785.0,68.6226,68.6592,68.5219,68.531,79785.0
2023-02-15 15:50:00,74.87,74.98,74.75,74.93,257538.0,68.5402,68.6409,68.4303,68.5951,257538.0
2023-02-16 09:30:00,74.34,74.67,72.32,74.21,60426.0,68.055,68.3571,66.2058,67.936,60426.0
2023-02-16 09:40:00,74.24,74.42,74.1,74.22,24398.0,67.9635,68.1282,67.8353,67.9452,24398.0
2023-02-16 09:50:00,74.21,74.27,73.99,74.0,15670.0,67.936,67.9909,67.7346,67.7438,15670.0
2023-02-16 10:00:00,74.0,74.1,73.97,74.05,24423.0,67.7438,67.8353,67.7163,67.7895,24423.0
2023-02-16 10:10:00,74.04,74.23,73.99,74.18,40911.0,67.7804,67.9543,67.7346,67.9085,40911.0
2023-02-16 10:20:00,74.18,74.21,74.06,74.19,19217.0,67.9085,67.936,67.7987,67.9177,19217.0
2023-02-16 10:30:00,74.18,74.31,74.13,74.26,33315.0,67.9085,68.0275,67.8628,67.9818,33315.0
2023-02-16 10:40:00,74.26,74.27,74.15,74.25,25292.0,67.9818,67.9909,67.8811,67.9726,25292.0
2023-02-16 10:50:00,74.26,74.26,74.13,74.18,14609.0,67.9818,67.9818,67.8628,67.9085,14609.0
2023-02-16 11:00:00,74.17,74.22,74.05,74.16,14832.0,67.8994,67.9452,67.7895,67.8902,14832.0
2023-02-16 11:10:00,74.15,74.29,74.14,74.29,11564.0,67.8811,68.0092,67.8719,68.0092,11564.0
2023-02-16 11:20:00,74.29,74.46,74.23,74.44,16591.0,68.0092,68.1649,67.9543,68.1466,16591.0
2023-02-16 11:30:00,74.43,74.46,74.27,74.34,18096.0,68.1374,68.1649,67.9909,68.055,18096.0
2023-02-16 11:40:00,74.35,74.54,74.31,74.5,10178.0,68.0642,68.2381,68.0275,68.2015,10178.0
2023-02-16 11:50:00,74.48,74.58,74.44,74.56,9798.0,68.1832,68.2747,68.1466,68.2564,9798.0
2023-02-16 12:00:00,74.56,74.68,74.53,74.68,8549.0,68.2564,68.3663,68.2289,68.3663,8549.0
2023-02-16 12:10:00,74.66,74.71,74.51,74.51,11895.0,68.348,68.3937,68.2106,68.2106,11895.0
2023-02-16 12:20:00,74.52,74.9,74.52,74.84,24351.0,68.2198,68.5677,68.2198,68.5127,24351.0
2023-02-16 12:30:00,74.84,74.97,74.81,74.94,12287.0,68.5127,68.6317,68.4853,68.6043,12287.0
2023-02-16 12:40:00,74.95,74.99,74.86,74.97,8874.0,68.6134,68.6501,68.531,68.6317,8874.0
2023-02-16 12:50:00,74.96,74.99,74.86,74.87,13545.0,68.6226,68.6501,68.531,68.5402,13545.0
2023-02-16 13:00:00,74.88,74.93,74.77,74.86,17127.0,68.5494,68.5951,68.4487,68.531,17127.0
2023-02-16 13:10:00,74.86,74.86,74.74,74.81,11251.0,68.531,68.531,68.4212,68.4853,11251.0
2023-02-16 13:20:00,74.81,74.82,74.71,74.71,8584.0,68.4853,68.4944,68.3937,68.3937,8584.0
2023-02-16 13:30:00,74.71,74.86,74.7,74.83,10035.0,68.3937,68.531,68.3846,68.5036,10035.0
2023-02-16 13:40:00,74.83,74.89,74.79,74.87,12549.0,68.5036,68.5585,68.467,68.5402,12549.0
2023-02-16 13:50:00,74.88,74.92,74.81,74.91,12672.0,68.5494,68.586,68.4853,68.5768,12672.0
2023-02-16 14:00:00,74.91,74.98,74.9,74.93,19210.0,68.5768,68.6409,68.5677,68.5951,19210.0
2023-02-16 14:10:00,74.94,75.13,74.93,75.09,17852.0,68.6043,68.7782,68.5951,68.7416,17852.0
2023-02-16 14:20:00,75.09,75.19,75.01,75.19,13795.0,68.7416,68.8331,68.6684,68.8331,13795.0
2023-02-16 14:30:00,75.2,75.37,75.2,75.36,30209.0,68.8423,68.9979,68.8423,68.9888,30209.0
2023-02-16 14:40:00,75.36,75.36,75.08,75.14,26164.0,68.9888,68.9888,68.7324,68.7874,26164.0
2023-02-16 14:50:00,75.14,75.25,75.1,75.14,19028.0,68.7874,68.8881,68.7508,68.7874,19028.0
2023-02-16 15:00:00,75.15,75.16,74.81,74.93,37310.0,68.7965,68.8057,68.4853,68.5951,37310.0
2023-02-16 15:10:00,74.94,75.06,74.89,74.89,41327.0,68.6043,68.7141,68.5585,68.5585,41327.0
2023-02-16 15:20:00,74.89,74.91,74.71,74.77,46484.0,68.5585,68.5768,68.3937,68.4487,46484.0
2023-02-16 15:30:00,74.75,74.83,74.69,74.78,42563.0,68.4303,68.5036,68.3754,68.4578,42563.0
2023-02-16 15:40:00,74.77,74.9,74.67,74.88,62381.0,68.4487,68.5677,68.3571,68.5494,62381.0
2023-02-16 15:50:00,74.87,75.01,74.84,74.92,230798.0,68.5402,68.6684,68.5127,68.586,230798.0
2023-02-17 09:30:00,75.06,75.33,74.99,75.23,111441.0,68.7141,68.9613,68.6501,68.8698,111441.0
2023-02-17 09:40:00,75.23,75.29,75.08,75.28,29832.0,68.8698,68.9247,68.7324,68.9155,29832.0
2023-02-17 09:50:00,75.29,75.32,74.98,75.12,30097.0,68.9247,68.9522,68.6409,68.7691,30097.0
2023-02-17 10:00:00,75.18,75.53,75.15,75.41,29863.0,68.824,69.1444,68.7965,69.0345,29863.0
2023-02-17 10:10:00,75.41,75.68,75.33,75.65,28859.0,69.0345,69.2817,68.9613,69.2543,28859.0
2023-02-17 10:20:00,75.68,75.88,75.65,75.79,77331.0,69.2817,69.4648,69.2543,69.3824,77331.0
2023-02-17 10:30:00,75.78,76.11,75.78,76.1,58225.0,69.3733,69.6754,69.3733,69.6662,58225.0
2023-02-17 10:40:00,76.11,76.11,75.44,75.47,40773.0,69.6754,69.6754,69.062,69.0895,40773.0
2023-02-17 10:50:00,75.46,75.57,75.31,75.45,43149.0,69.0803,69.181,68.943,69.0712,43149.0
2023-02-17 11:00:00,75.47,75.57,75.3,75.48,53402.0,69.0895,69.181,68.9338,69.0986,53402.0
2023-02-17 11:10:00,75.46,75.51,75.29,75.44,21247.0,69.0803,69.1261,68.9247,69.062,21247.0
2023-02-17 11:20:00,75.44,75.48,75.38,75.43,19801.0,69.062,69.0986,69.0071,69.0529,19801.0
2023-02-17 11:30:00,75.43,75.52,75.19,75.51,29998.0,69.0529,69.1352,68.8331,69.1261,29998.0
2023-02-17 11:40:00,75.52,75.6,75.47,75.55,12192.0,69.1352,69.2085,69.0895,69.1627,12192.0
2023-02-17 11:50:00,75.54,75.54,75.3,75.34,13665.0,69.1536,69.1536,68.9338,68.9705,13665.0
2023-02-17 12:00:00,75.34,75.47,75.34,75.44,10702.0,68.9705,69.0895,68.9705,69.062,10702.0
2023-02-17 12:10:00,75.45,75.53,75.42,75.44,24563.0,69.0712,69.1444,69.0437,69.062,24563.0
2023-02-17 12:20:00,75.45,75.69,75.44,75.62,15276.0,69.0712,69.2909,69.062,69.2268,15276.0
2023-02-17 12:30:00,75.6,75.65,75.53,75.53,20453.0,69.2085,69.2543,69.1444,69.1444,20453.0
2023-02-17 12:40:00,75.53,75.59,75.49,75.49,21309.0,69.1444,69.1993,69.1078,69.1078,21309.0
2023-02-17 12:50:00,75.49,75.53,75.34,75.5,24338.0,69.1078,69.1444,68.9705,69.1169,24338.0
2023-02-17 13:00:00,75.5,75.61,75.49,75.56,23057.0,69.1169,69.2176,69.1078,69.1719,23057.0
2023-02-17 13:10:00,75.57,75.78,75.57,75.73,18173.0,69.181,69.3733,69.181,69.3275,18173.0
2023-02-17 13:20:00,75.73,75.74,75.6,75.7,19923.0,69.3275,69.3366,69.2085,69.3,19923.0
2023-02-17 13:30:00,75.69,75.79,75.68,75.72,20369.0,69.2909,69.3824,69.2817,69.3183,20369.0
2023-02-17 13:40:00,75.71,75.74,75.62,75.7,17613.0,69.3092,69.3366,69.2268,69.3,17613.0
2023-02-17 13:50:00,75.7,75.72,75.62,75.67,21548.0,69.3,69.3183,69.2268,69.2726,21548.0
2023-02-17 14:00:00,75.69,75.82,75.67,75.76,27971.0,69.2909,69.4099,69.2726,69.355,27971.0
2023-02-17 14:10:00,75.74,75.76,75.61,75.62,22113.0,69.3366,69.355,69.2176,69.2268,22113.0
2023-02-17 14:20:00,75.61,75.81,75.59,75.81,21774.0,69.2176,69.4007,69.1993,69.4007,21774.0
2023-02-17 14:30:00,75.82,75.96,75.82,75.94,26725.0,69.4099,69.538,69.4099,69.5197,26725.0
2023-02-17 14:40:00,75.93,75.95,75.87,75.91,23261.0,69.5106,69.5289,69.4557,69.4923,23261.0
2023-02-17 14:50:00,75.91,76.02,75.88,76.01,29663.0,69.4923,69.593,69.4648,69.5838,29663.0
2023-02-17 15:00:00,76.02,76.09,75.94,76.09,27101.0,69.593,69.6571,69.5197,69.6571,27101.0
2023-02-17 15:10:00,76.1,76.12,76.01,76.04,30279.0,69.6662,69.6845,69.5838,69.6113,30279.0
2023-02-17 15:20:00,76.04,76.05,75.93,75.96,25041.0,69.6113,69.6204,69.5106,69.538,25041.0
2023-02-17 15:30:00,75.97,76.07,75.91,75.97,68106.0,69.5472,69.6387,69.4923,69.5472,68106.0
2023-02-17 15:40:00,75.98,75.98,75.72,75.78,59369.0,69.5564,69.5564,69.3183,69.3733,59369.0
2023-02-17 15:50:00,75.79,75.88,75.64,75.7,264279.0,69.3824,69.4648,69.2451,69.3,264279.0
2023-02-21 09:30:00,75.22,75.63,75.08,75.12,54316.0,68.8606,69.2359,68.7324,68.7691,54316.0
2023-02-21 09:40:00,75.16,75.47,74.99,75.0,62113.0,68.8057,69.0895,68.6501,68.6592,62113.0
2023-02-21 09:50:00,75.0,75.09,74.67,74.73,53142.0,68.6592,68.7416,68.3571,68.412,53142.0
2023-02-21 10:00:00,74.7,74.81,74.57,74.65,25204.0,68.3846,68.4853,68.2656,68.3388,25204.0
2023-02-21 10:10:00,74.67,74.67,74.32,74.41,21888.0,68.3571,68.3571,68.0367,68.1191,21888.0
2023-02-21 10:20:00,74.44,74.62,74.41,74.6,18812.0,68.1466,68.3113,68.1191,68.293,18812.0
2023-02-21 10:30:00,74.61,74.75,74.54,74.62,17949.0,68.3022,68.4303,68.2381,68.3113,17949.0
2023-02-21 10:40:00,74.64,74.68,74.43,74.51,21335.0,68.3296,68.3663,68.1374,68.2106,21335.0
2023-02-21 10:50:00,74.52,74.55,74.4,74.42,26527.0,68.2198,68.2473,68.1099,68.1282,26527.0
2023-02-21 11:00:00,74.4,74.51,74.29,74.29,18594.0,68.1099,68.2106,68.0092,68.0092,18594.0
2023-02-21 11:10:00,74.3,74.32,74.13,74.16,25381.0,68.0184,68.0367,67.8628,67.8902,25381.0
2023-02-21 11:20:00,74.15,74.37,74.11,74.21,32519.0,67.8811,68.0825,67.8445,67.936,32519.0
2023-02-21 11:30:00,74.22,74.29,74.09,74.17,19139.0,67.9452,68.0092,67.8261,67.8994,19139.0
2023-02-21 11:40:00,74.18,74.19,74.03,74.13,17098.0,67.9085,67.9177,67.7712,67.8628,17098.0
2023-02-21 11:50:00,74.1,74.18,74.01,74.05,25083.0,67.8353,67.9085,67.7529,67.7895,25083.0
2023-02-21 12:00:00,74.05,74.1,73.98,74.03,25328.0,67.7895,67.8353,67.7254,67.7712,25328.0
2023-02-21 12:10:00,74.03,74.08,73.98,74.0,22164.0,67.7712,67.817,67.7254,67.7438,22164.0
2023-02-21 12:20:00,74.0,74.11,73.98,74.05,31919.0,67.7438,67.8445,67.7254,67.7895,31919.0
2023-02-21 12:30:00,74.06,74.12,73.99,74.08,32327.0,67.7987,67.8536,67.7346,67.817,32327.0
2023-02-21 12:40:00,74.1,74.15,73.99,74.12,18654.0,67.8353,67.8811,67.7346,67.8536,18654.0
2023-02-21 12:50:00,74.1,74.18,73.98,74.04,24077.0,67.8353,67.9085,67.7254,67.7804,24077.0
2023-02-21 13:00:00,74.04,74.11,74.0,74.03,17313.0,67.7804,67.8445,67.7438,67.7712,17313.0
2023-02-21 13:10:00,74.04,74.08,73.99,74.0,22299.0,67.7804,67.817,67.7346,67.7438,22299.0
2023-02-21 13:20:00,74.0,74.03,73.83,73.88,17871.0,67.7438,67.7712,67.5881,67.6339,17871.0
2023-02-21 13:30:00,73.88,73.88,73.76,73.8,22876.0,67.6339,67.6339,67.524,67.5607,22876.0
2023-02-21 13:40:00,73.79,73.83,73.72,73.76,16964.0,67.5515,67.5881,67.4874,67.524,16964.0
2023-02-21 13:50:00,73.75,73.77,73.67,73.69,32608.0,67.5149,67.5332,67.4417,67.46,32608.0
2023-02-21 14:00:00,73.71,73.73,73.66,73.66,16158.0,67.4783,67.4966,67.4325,67.4325,16158.0
2023-02-21 14:10:00,73.67,73.78,73.61,73.62,19116.0,67.4417,67.5424,67.3867,67.3959,19116.0
2023-02-21 14:20:00,73.6,73.72,73.56,73.69,18844.0,67.3776,67.4874,67.341,67.46,18844.0
2023-02-21 14:30:00,73.7,73.83,73.69,73.81,16806.0,67.4691,67.5881,67.46,67.5698,16806.0
2023-02-21 14:40:00,73.8,73.97,73.79,73.89,19123.0,67.5607,67.7163,67.5515,67.6431,19123.0
2023-02-21 14:50:00,73.88,73.93,73.83,73.87,17660.0,67.6339,67.6797,67.5881,67.6247,17660.0
2023-02-21 15:00:00,73.86,73.98,73.83,73.88,24618.0,67.6156,67.7254,67.5881,67.6339,24618.0
2023-02-21 15:10:00,73.87,73.87,73.76,73.84,30861.0,67.6247,67.6247,67.524,67.5973,30861.0
2023-02-21 15:20:00,73.82,73.9,73.8,73.85,22639.0,67.579,67.6522,67.5607,67.6064,22639.0
2023-02-21 15:30:00,73.85,73.96,73.78,73.79,38029.0,67.6064,67.7071,67.5424,67.5515,38029.0
2023-02-21 15:40:00,73.79,73.97,73.76,73.96,44743.0,67.5515,67.7163,67.524,67.7071,44743.0
2023-02-21 15:50:00,73.96,73.98,73.81,73.87,159658.0,67.7071,67.7254,67.5698,67.6247,159658.0
2023-02-22 09:30:00,74.23,74.98,73.83,73.98,47798.0,67.9543,68.6409,67.5881,67.7254,47798.0
2023-02-22 09:40:00,73.93,74.03,73.8,74.01,18002.0,67.6797,67.7712,67.5607,67.7529,18002.0
2023-02-22 09:50:00,74.01,74.11,73.99,74.02,19936.0,67.7529,67.8445,67.7346,67.7621,19936.0
2023-02-22 10:00:00,74.03,74.08,73.9,74.02,23947.0,67.7712,67.817,67.6522,67.7621,23947.0
2023-02-22 10:10:00,73.97,73.99,73.84,73.84,11639.0,67.7163,67.7346,67.5973,67.5973,11639.0
2023-02-22 10:20:00,73.87,74.07,73.87,73.95,14204.0,67.6247,67.8078,67.6247,67.698,14204.0
2023-02-22 10:30:00,73.91,73.93,73.54,73.56,27612.0,67.6614,67.6797,67.3226,67.341,27612.0
2023-02-22 10:40:00,73.56,73.65,73.51,73.64,23129.0,67.341,67.4233,67.2952,67.4142,23129.0
2023-02-22 10:50:00,73.63,73.81,73.63,73.8,11652.0,67.405,67.5698,67.405,67.5607,11652.0
2023-02-22 11:00:00,73.8,73.96,73.8,73.89,30801.0,67.5607,67.7071,67.5607,67.6431,30801.0
2023-02-22 11:10:00,73.88,74.04,73.84,74.04,19563.0,67.6339,67.7804,67.5973,67.7804,19563.0
2023-02-22 11:20:00,74.05,74.16,73.99,74.03,18976.0,67.7895,67.8902,67.7346,67.7712,18976.0
2023-02-22 11:30:00,73.95,74.08,73.92,74.01,12770.0,67.698,67.817,67.6705,67.7529,12770.0
2023-02-22 11:40:00,74.02,74.1,74.0,74.05,14162.0,67.7621,67.8353,67.7438,67.7895,14162.0
2023-02-22 11:50:00,74.04,74.12,73.97,73.98,6996.0,67.7804,67.8536,67.7163,67.7254,6996.0
2023-02-22 12:00:00,73.99,73.99,73.91,73.97,7166.0,67.7346,67.7346,67.6614,67.7163,7166.0
2023-02-22 12:10:00,73.95,73.99,73.85,73.99,11616.0,67.698,67.7346,67.6064,67.7346,11616.0
2023-02-22 12:20:00,74.01,74.13,74.01,74.07,9566.0,67.7529,67.8628,67.7529,67.8078,9566.0
2023-02-22 12:30:00,74.04,74.16,74.04,74.14,9662.0,67.7804,67.8902,67.7804,67.8719,9662.0
2023-02-22 12:40:00,74.11,74.14,74.07,74.1,9906.0,67.8445,67.8719,67.8078,67.8353,9906.0
2023-02-22 12:50:00,74.1,74.11,73.99,74.0,6236.0,67.8353,67.8445,67.7346,67.7438,6236.0
2023-02-22 13:00:00,74.0,74.02,73.84,73.91,9065.0,67.7438,67.7621,67.5973,67.6614,9065.0
2023-02-22 13:10:00,73.9,74.0,73.9,73.96,6003.0,67.6522,67.7438,67.6522,67.7071,6003.0
2023-02-22 13:20:00,73.95,73.96,73.85,73.92,10455.0,67.698,67.7071,67.6064,67.6705,10455.0
2023-02-22 13:30:00,73.92,73.93,73.79,73.89,16114.0,67.6705,67.6797,67.5515,67.6431,16114.0
2023-02-22 13:40:00,73.89,73.91,73.8,73.83,7047.0,67.6431,67.6614,67.5607,67.5881,7047.0
2023-02-22 13:50:00,73.81,73.82,73.75,73.78,11450.0,67.5698,67.579,67.5149,67.5424,11450.0
2023-02-22 14:00:00,73.76,73.91,73.58,73.66,26061.0,67.524,67.6614,67.3593,67.4325,26061.0
2023-02-22 14:10:00,73.67,73.71,73.33,73.56,20877.0,67.4417,67.4783,67.1304,67.341,20877.0
2023-02-22 14:20:00,73.58,73.64,73.42,73.44,15678.0,67.3593,67.4142,67.2128,67.2311,15678.0
2023-02-22 14:30:00,73.45,73.47,73.28,73.36,19200.0,67.2403,67.2586,67.0846,67.1579,19200.0
2023-02-22 14:40:00,73.35,73.44,73.29,73.44,20388.0,67.1487,67.2311,67.0938,67.2311,20388.0
2023-02-22 14:50:00,73.44,73.46,73.24,73.28,21532.0,67.2311,67.2494,67.048,67.0846,21532.0
2023-02-22 15:00:00,73.28,73.32,73.19,73.23,43063.0,67.0846,67.1212,67.0022,67.0389,43063.0
2023-02-22 15:10:00,73.24,73.28,73.13,73.16,53178.0,67.048,67.0846,66.9473,66.9748,53178.0
2023-02-22 15:20:00,73.15,73.22,73.0,73.02,30305.0,66.9656,67.0297,66.8283,66.8466,30305.0
2023-02-22 15:30:00,73.01,73.07,72.89,72.95,55562.0,66.8375,66.8924,66.7276,66.7825,55562.0
2023-02-22 15:40:00,72.95,73.08,72.9,72.94,50922.0,66.7825,66.9015,66.7368,66.7734,50922.0
2023-02-22 15:50:00,72.93,73.13,72.86,73.12,197828.0,66.7642,66.9473,66.7001,66.9382,197828.0
2023-02-23 09:30:00,73.58,73.8,73.53,73.71,44045.0,67.3593,67.5607,67.3135,67.4783,44045.0
2023-02-23 09:40:00,73.62,73.84,73.55,73.76,21699.0,67.3959,67.5973,67.3318,67.524,21699.0
2023-02-23 09:50:00,73.75,73.84,73.68,73.8,20139.0,67.5149,67.5973,67.4508,67.5607,20139.0
2023-02-23 10:00:00,73.87,73.91,73.63,73.76,19263.0,67.6247,67.6614,67.405,67.524,19263.0
2023-02-23 10:10:00,73.74,73.77,73.61,73.63,17905.0,67.5057,67.5332,67.3867,67.405,17905.0
2023-02-23 10:20:00,73.63,73.69,73.48,73.66,20385.0,67.405,67.46,67.2677,67.4325,20385.0
2023-02-23 10:30:00,73.67,73.79,73.52,73.72,14866.0,67.4417,67.5515,67.3043,67.4874,14866.0
2023-02-23 10:40:00,73.7,73.7,73.41,73.44,16950.0,67.4691,67.4691,67.2036,67.2311,16950.0
2023-02-23 10:50:00,73.43,73.54,73.39,73.5,13362.0,67.2219,67.3226,67.1853,67.286,13362.0
2023-02-23 11:00:00,73.51,73.62,73.48,73.6,24903.0,67.2952,67.3959,67.2677,67.3776,24903.0
2023-02-23 11:10:00,73.6,73.77,73.58,73.72,33585.0,67.3776,67.5332,67.3593,67.4874,33585.0
2023-02-23 11:20:00,73.72,73.74,73.59,73.73,75209.0,67.4874,67.5057,67.3684,67.4966,75209.0
2023-02-23 11:30:00,73.71,73.78,73.47,73.51,18971.0,67.4783,67.5424,67.2586,67.2952,18971.0
2023-02-23 11:40:00,73.53,73.53,73.31,73.36,12128.0,67.3135,67.3135,67.1121,67.1579,12128.0
2023-02-23 11:50:00,73.37,73.41,73.28,73.38,20999.0,67.167,67.2036,67.0846,67.1762,20999.0
2023-02-23 12:00:00,73.34,73.42,73.28,73.38,35171.0,67.1396,67.2128,67.0846,67.1762,35171.0
2023-02-23 12:10:00,73.36,73.51,73.33,73.43,18329.0,67.1579,67.2952,67.1304,67.2219,18329.0
2023-02-23 12:20:00,73.4,73.4,73.27,73.36,20271.0,67.1945,67.1945,67.0755,67.1579,20271.0
2023-02-23 12:30:00,73.35,73.49,73.35,73.48,63111.0,67.1487,67.2769,67.1487,67.2677,63111.0
2023-02-23 12:40:00,73.47,73.5,73.32,73.4,16836.0,67.2586,67.286,67.1212,67.1945,16836.0
2023-02-23 12:50:00,73.4,73.45,73.35,73.42,12499.0,67.1945,67.2403,67.1487,67.2128,12499.0
2023-02-23 13:00:00,73.43,73.52,73.32,73.33,17493.0,67.2219,67.3043,67.1212,67.1304,17493.0
2023-02-23 13:10:00,73.31,73.35,73.22,73.25,13635.0,67.1121,67.1487,67.0297,67.0572,13635.0
2023-02-23 13:20:00,73.27,73.36,73.25,73.33,14734.0,67.0755,67.1579,67.0572,67.1304,14734.0
2023-02-23 13:30:00,73.32,73.43,73.26,73.41,18354.0,67.1212,67.2219,67.0663,67.2036,18354.0
2023-02-23 13:40:00,73.42,73.57,73.42,73.45,76989.0,67.2128,67.3501,67.2128,67.2403,76989.0
2023-02-23 13:50:00,73.44,73.46,73.31,73.31,12739.0,67.2311,67.2494,67.1121,67.1121,12739.0
2023-02-23 14:00:00,73.33,73.37,73.27,73.3,9580.0,67.1304,67.167,67.0755,67.1029,9580.0
2023-02-23 14:10:00,73.29,73.56,73.26,73.5,21293.0,67.0938,67.341,67.0663,67.286,21293.0
2023-02-23 14:20:00,73.53,73.56,73.46,73.52,10118.0,67.3135,67.341,67.2494,67.3043,10118.0
2023-02-23 14:30:00,73.53,73.67,73.53,73.57,16828.0,67.3135,67.4417,67.3135,67.3501,16828.0
2023-02-23 14:40:00,73.58,73.6,73.5,73.56,18316.0,67.3593,67.3776,67.286,67.341,18316.0
2023-02-23 14:50:00,73.56,73.56,73.47,73.48,14862.0,67.341,67.341,67.2586,67.2677,14862.0
2023-02-23 15:00:00,73.48,73.65,73.48,73.59,22974.0,67.2677,67.4233,67.2677,67.3684,22974.0
2023-02-23 15:10:00,73.61,73.63,73.55,73.55,25227.0,67.3867,67.405,67.3318,67.3318,25227.0
2023-02-23 15:20:00,73.55,73.66,73.5,73.63,32850.0,67.3318,67.4325,67.286,67.405,32850.0
2023-02-23 15:30:00,73.63,73.67,73.56,73.6,28767.0,67.405,67.4417,67.341,67.3776,28767.0
2023-02-23 15:40:00,73.59,73.61,73.3,73.47,71223.0,67.3684,67.3867,67.1029,67.2586,71223.0
2023-02-23 15:50:00,73.47,73.53,73.35,73.44,146543.0,67.2586,67.3135,67.1487,67.2311,146543.0
2023-02-24 09:30:00,72.41,72.73,72.22,72.45,68815.0,66.2882,66.5811,66.1142,66.3248,68815.0
2023-02-24 09:40:00,72.48,72.51,72.02,72.18,28582.0,66.3523,66.3797,65.9311,66.0776,28582.0
2023-02-24 09:50:00,72.15,72.24,72.04,72.21,32144.0,66.0502,66.1326,65.9495,66.1051,32144.0
2023-02-24 10:00:00,72.13,72.35,72.07,72.14,93670.0,66.0319,66.2333,65.9769,66.041,93670.0
2023-02-24 10:10:00,72.14,72.21,72.01,72.13,29538.0,66.041,66.1051,65.922,66.0319,29538.0
2023-02-24 10:20:00,72.13,72.17,71.75,71.81,37333.0,66.0319,66.0685,65.684,65.7389,37333.0
2023-02-24 10:30:00,71.8,72.13,71.77,71.97,29409.0,65.7297,66.0319,65.7023,65.8854,29409.0
2023-02-24 10:40:00,71.95,72.0,71.84,71.91,28100.0,65.8671,65.9128,65.7664,65.8304,28100.0
2023-02-24 10:50:00,71.92,71.98,71.79,71.9,34834.0,65.8396,65.8945,65.7206,65.8213,34834.0
2023-02-24 11:00:00,71.89,72.16,71.89,72.16,20235.0,65.8121,66.0593,65.8121,66.0593,20235.0
2023-02-24 11:10:00,72.17,72.24,72.13,72.19,17616.0,66.0685,66.1326,66.0319,66.0868,17616.0
2023-02-24 11:20:00,72.2,72.24,72.1,72.12,31481.0,66.0959,66.1326,66.0044,66.0227,31481.0
2023-02-24 11:30:00,72.12,72.23,72.06,72.15,30229.0,66.0227,66.1234,65.9678,66.0502,30229.0
2023-02-24 11:40:00,72.16,72.32,72.07,72.28,82429.0,66.0593,66.2058,65.9769,66.1692,82429.0
2023-02-24 11:50:00,72.3,72.46,72.18,72.23,26716.0,66.1875,66.334,66.0776,66.1234,26716.0
2023-02-24 12:00:00,72.23,72.3,72.07,72.14,18143.0,66.1234,66.1875,65.9769,66.041,18143.0
2023-02-24 12:10:00,72.15,72.37,72.15,72.34,17743.0,66.0502,66.2516,66.0502,66.2241,17743.0
2023-02-24 12:20:00,72.37,72.46,72.34,72.39,19683.0,66.2516,66.334,66.2241,66.2699,19683.0
2023-02-24 12:30:00,72.4,72.54,72.23,72.26,11677.0,66.279,66.4072,66.1234,66.1509,11677.0
2023-02-24 12:40:00,72.26,72.31,72.22,72.28,8316.0,66.1509,66.1966,66.1142,66.1692,8316.0
2023-02-24 12:50:00,72.26,72.28,72.14,72.2,13823.0,66.1509,66.1692,66.041,66.0959,13823.0
2023-02-24 13:00:00,72.21,72.25,72.15,72.16,5972.0,66.1051,66.1417,66.0502,66.0593,5972.0
2023-02-24 13:10:00,72.16,72.18,72.04,72.05,14407.0,66.0593,66.0776,65.9495,65.9586,14407.0
2023-02-24 13:20:00,72.05,72.15,71.98,72.0,28648.0,65.9586,66.0502,65.8945,65.9128,28648.0
2023-02-24 13:30:00,72.0,72.02,71.83,71.89,24836.0,65.9128,65.9311,65.7572,65.8121,24836.0
2023-02-24 13:40:00,71.91,72.08,71.84,72.0,15953.0,65.8304,65.9861,65.7664,65.9128,15953.0
2023-02-24 13:50:00,71.99,72.09,71.98,72.09,13590.0,65.9037,65.9952,65.8945,65.9952,13590.0
2023-02-24 14:00:00,72.09,72.24,72.05,72.23,19612.0,65.9952,66.1326,65.9586,66.1234,19612.0
2023-02-24 14:10:00,72.23,72.28,72.13,72.26,12334.0,66.1234,66.1692,66.0319,66.1509,12334.0
2023-02-24 14:20:00,72.27,72.28,72.07,72.09,23164.0,66.16,66.1692,65.9769,65.9952,23164.0
2023-02-24 14:30:00,72.09,72.09,71.96,71.96,14862.0,65.9952,65.9952,65.8762,65.8762,14862.0
2023-02-24 14:40:00,71.95,72.1,71.86,72.09,32230.0,65.8671,66.0044,65.7847,65.9952,32230.0
2023-02-24 14:50:00,72.1,72.31,72.1,72.26,17412.0,66.0044,66.1966,66.0044,66.1509,17412.0
2023-02-24 15:00:00,72.25,72.32,72.18,72.29,15321.0,66.1417,66.2058,66.0776,66.1783,15321.0
2023-02-24 15:10:00,72.28,72.3,72.18,72.23,35144.0,66.1692,66.1875,66.0776,66.1234,35144.0
2023-02-24 15:20:00,72.24,72.39,72.23,72.32,24775.0,66.1326,66.2699,66.1234,66.2058,24775.0
2023-02-24 15:30:00,72.31,72.33,72.1,72.14,39181.0,66.1966,66.2149,66.0044,66.041,39181.0
2023-02-24 15:40:00,72.14,72.22,72.11,72.19,53171.0,66.041,66.1142,66.0135,66.0868,53171.0
2023-02-24 15:50:00,72.2,72.33,72.07,72.32,203234.0,66.0959,66.2149,65.9769,66.2058,203234.0
2023-02-27 09:30:00,72.79,72.79,72.09,72.32,102722.0,66.6361,66.6361,65.9952,66.2058,102722.0
2023-02-27 09:40:00,72.28,72.38,72.06,72.35,94281.0,66.1692,66.2607,65.9678,66.2333,94281.0
2023-02-27 09:50:00,72.35,72.67,72.28,72.63,18535.0,66.2333,66.5262,66.1692,66.4896,18535.0
2023-02-27 10:00:00,72.62,72.63,72.4,72.56,54368.0,66.4804,66.4896,66.279,66.4255,54368.0
2023-02-27 10:10:00,72.55,72.58,72.35,72.44,51113.0,66.4163,66.4438,66.2333,66.3156,51113.0
2023-02-27 10:20:00,72.44,72.58,72.33,72.47,33445.0,66.3156,66.4438,66.2149,66.3431,33445.0
2023-02-27 10:30:00,72.49,72.52,72.06,72.1,38060.0,66.3614,66.3889,65.9678,66.0044,38060.0
2023-02-27 10:40:00,72.06,72.13,71.86,72.01,32998.0,65.9678,66.0319,65.7847,65.922,32998.0
2023-02-27 10:50:00,72.03,72.08,71.9,72.04,33210.0,65.9403,65.9861,65.8213,65.9495,33210.0
2023-02-27 11:00:00,72.04,72.19,71.9,71.9,22130.0,65.9495,66.0868,65.8213,65.8213,22130.0
2023-02-27 11:10:00,71.89,71.98,71.62,71.69,39691.0,65.8121,65.8945,65.565,65.629,39691.0
2023-02-27 11:20:00,71.71,71.73,71.43,71.5,51977.0,65.6474,65.6657,65.391,65.4551,51977.0
2023-02-27 11:30:00,71.5,71.51,71.28,71.49,46400.0,65.4551,65.4643,65.2537,65.446,46400.0
2023-02-27 11:40:00,71.51,71.74,71.51,71.7,36296.0,65.4643,65.6748,65.4643,65.6382,36296.0
2023-02-27 11:50:00,71.69,71.9,71.67,71.79,20616.0,65.629,65.8213,65.6107,65.7206,20616.0
2023-02-27 12:00:00,71.82,71.86,71.71,71.72,16198.0,65.7481,65.7847,65.6474,65.6565,16198.0
2023-02-27 12:10:00,71.76,71.89,71.73,71.78,11408.0,65.6931,65.8121,65.6657,65.7114,11408.0
2023-02-27 12:20:00,71.78,71.8,71.71,71.76,12619.0,65.7114,65.7297,65.6474,65.6931,12619.0
2023-02-27 12:30:00,71.74,71.93,71.74,71.92,17712.0,65.6748,65.8488,65.6748,65.8396,17712.0
2023-02-27 12:40:00,71.92,71.94,71.86,71.92,15228.0,65.8396,65.8579,65.7847,65.8396,15228.0
2023-02-27 12:50:00,71.93,71.97,71.86,71.93,13393.0,65.8488,65.8854,65.7847,65.8488,13393.0
2023-02-27 13:00:00,71.94,71.95,71.81,71.81,11407.0,65.8579,65.8671,65.7389,65.7389,11407.0
2023-02-27 13:10:00,71.81,72.0,71.79,71.97,20097.0,65.7389,65.9128,65.7206,65.8854,20097.0
2023-02-27 13:20:00,71.96,71.98,71.81,71.86,15158.0,65.8762,65.8945,65.7389,65.7847,15158.0
2023-02-27 13:30:00,71.85,71.94,71.83,71.85,15020.0,65.7755,65.8579,65.7572,65.7755,15020.0
2023-02-27 13:40:00,71.86,71.89,71.75,71.81,21449.0,65.7847,65.8121,65.684,65.7389,21449.0
2023-02-27 13:50:00,71.81,72.01,71.81,72.01,12646.0,65.7389,65.922,65.7389,65.922,12646.0
2023-02-27 14:00:00,72.02,72.08,71.97,72.0,14064.0,65.9311,65.9861,65.8854,65.9128,14064.0
2023-02-27 14:10:00,72.01,72.07,71.92,71.95,18928.0,65.922,65.9769,65.8396,65.8671,18928.0
2023-02-27 14:20:00,71.95,71.99,71.89,71.97,14125.0,65.8671,65.9037,65.8121,65.8854,14125.0
2023-02-27 14:30:00,71.98,72.07,71.97,72.05,20823.0,65.8945,65.9769,65.8854,65.9586,20823.0
2023-02-27 14:40:00,72.03,72.05,71.91,71.94,20191.0,65.9403,65.9586,65.8304,65.8579,20191.0
2023-02-27 14:50:00,71.95,72.04,71.95,72.0,46660.0,65.8671,65.9495,65.8671,65.9128,46660.0
2023-02-27 15:00:00,71.96,72.04,71.94,71.96,24794.0,65.8762,65.9495,65.8579,65.8762,24794.0
2023-02-27 15:10:00,71.95,72.0,71.87,71.93,37629.0,65.8671,65.9128,65.7938,65.8488,37629.0
2023-02-27 15:20:00,71.95,72.02,71.92,72.02,35264.0,65.8671,65.9311,65.8396,65.9311,35264.0
2023-02-27 15:30:00,72.03,72.04,71.9,71.97,42180.0,65.9403,65.9495,65.8213,65.8854,42180.0
2023-02-27 15:40:00,71.96,72.12,71.95,72.06,45240.0,65.8762,66.0227,65.8671,65.9678,45240.0
2023-02-27 15:50:00,72.06,72.15,71.98,72.14,167870.0,65.9678,66.0502,65.8945,66.041,167870.0
2023-02-28 09:30:00,72.17,72.23,71.84,72.19,64953.0,66.0685,66.1234,65.7664,66.0868,64953.0
2023-02-28 09:40:00,72.18,72.31,71.99,72.13,17357.0,66.0776,66.1966,65.9037,66.0319,17357.0
2023-02-28 09:50:00,72.08,72.35,72.08,72.24,20811.0,65.9861,66.2333,65.9861,66.1326,20811.0
2023-02-28 10:00:00,72.23,72.38,72.23,72.35,19038.0,66.1234,66.2607,66.1234,66.2333,19038.0
2023-02-28 10:10:00,72.34,72.37,72.2,72.32,29246.0,66.2241,66.2516,66.0959,66.2058,29246.0
2023-02-28 10:20:00,72.34,72.49,72.31,72.36,33605.0,66.2241,66.3614,66.1966,66.2424,33605.0
2023-02-28 10:30:00,72.37,72.4,72.15,72.16,35326.0,66.2516,66.279,66.0502,66.0593,35326.0
2023-02-28 10:40:00,72.16,72.39,72.12,72.2,35972.0,66.0593,66.2699,66.0227,66.0959,35972.0
2023-02-28 10:50:00,72.2,72.24,72.01,72.2,39561.0,66.0959,66.1326,65.922,66.0959,39561.0
2023-02-28 11:00:00,72.2,72.39,72.2,72.31,23148.0,66.0959,66.2699,66.0959,66.1966,23148.0
2023-02-28 11:10:00,72.3,72.34,72.21,72.31,28419.0,66.1875,66.2241,66.1051,66.1966,28419.0
2023-02-28 11:20:00,72.3,72.36,72.19,72.22,23605.0,66.1875,66.2424,66.0868,66.1142,23605.0
2023-02-28 11:30:00,72.22,72.26,71.97,71.98,29610.0,66.1142,66.1509,65.8854,65.8945,29610.0
2023-02-28 11:40:00,71.96,72.01,71.89,71.95,23277.0,65.8762,65.922,65.8121,65.8671,23277.0
2023-02-28 11:50:00,71.94,71.94,71.74,71.83,30833.0,65.8579,65.8579,65.6748,65.7572,30833.0
2023-02-28 12:00:00,71.86,71.87,71.73,71.75,15833.0,65.7847,65.7938,65.6657,65.684,15833.0
2023-02-28 12:10:00,71.75,71.86,71.74,71.76,37571.0,65.684,65.7847,65.6748,65.6931,37571.0
2023-02-28 12:20:00,71.76,71.98,71.74,71.98,20999.0,65.6931,65.8945,65.6748,65.8945,20999.0
2023-02-28 12:30:00,71.98,72.07,71.96,72.03,15752.0,65.8945,65.9769,65.8762,65.9403,15752.0
2023-02-28 12:40:00,72.02,72.07,71.89,71.94,18924.0,65.9311,65.9769,65.8121,65.8579,18924.0
2023-02-28 12:50:00,71.95,72.1,71.95,72.07,12030.0,65.8671,66.0044,65.8671,65.9769,12030.0
2023-02-28 13:00:00,72.07,72.16,72.03,72.05,15314.0,65.9769,66.0593,65.9403,65.9586,15314.0
2023-02-28 13:10:00,72.04,72.1,72.03,72.09,13512.0,65.9495,66.0044,65.9403,65.9952,13512.0
2023-02-28 13:20:00,72.1,72.27,72.09,72.26,31981.0,66.0044,66.16,65.9952,66.1509,31981.0
2023-02-28 13:30:00,72.26,72.3,72.1,72.1,17367.0,66.1509,66.1875,66.0044,66.0044,17367.0
2023-02-28 13:40:00,72.1,72.18,72.04,72.06,22214.0,66.0044,66.0776,65.9495,65.9678,22214.0
2023-02-28 13:50:00,72.07,72.12,71.98,72.11,21530.0,65.9769,66.0227,65.8945,66.0135,21530.0
2023-02-28 14:00:00,72.13,72.22,71.98,72.04,37638.0,66.0319,66.1142,65.8945,65.9495,37638.0
2023-02-28 14:10:00,72.04,72.1,72.03,72.04,16214.0,65.9495,66.0044,65.9403,65.9495,16214.0
2023-02-28 14:20:00,72.04,72.11,72.01,72.11,24550.0,65.9495,66.0135,65.922,66.0135,24550.0
2023-02-28 14:30:00,72.11,72.25,72.11,72.24,29444.0,66.0135,66.1417,66.0135,66.1326,29444.0
2023-02-28 14:40:00,72.23,72.36,72.22,72.34,20343.0,66.1234,66.2424,66.1142,66.2241,20343.0
2023-02-28 14:50:00,72.33,72.37,72.12,72.13,23628.0,66.2149,66.2516,66.0227,66.0319,23628.0
2023-02-28 15:00:00,72.13,72.25,72.06,72.24,34494.0,66.0319,66.1417,65.9678,66.1326,34494.0
2023-02-28 15:10:00,72.24,72.34,72.23,72.23,30605.0,66.1326,66.2241,66.1234,66.1234,30605.0
2023-02-28 15:20:00,72.21,72.32,72.16,72.24,28205.0,66.1051,66.2058,66.0593,66.1326,28205.0
2023-02-28 15:30:00,72.22,72.26,72.14,72.17,39593.0,66.1142,66.1509,66.041,66.0685,39593.0
2023-02-28 15:40:00,72.17,72.29,72.13,72.22,48741.0,66.0685,66.1783,66.0319,66.1142,48741.0
2023-02-28 15:50:00,72.23,72.42,72.1,72.19,248085.0,66.1234,66.2973,66.0044,66.0868,248085.0
2023-03-01 09:30:00,71.97,72.39,71.82,72.36,83198.0,65.8854,66.2699,65.7481,66.2424,83198.0
2023-03-01 09:40:00,72.35,72.58,72.26,72.43,52786.0,66.2333,66.4438,66.1509,66.3065,52786.0
2023-03-01 09:50:00,72.45,72.52,72.26,72.29,43117.0,66.3248,66.3889,66.1509,66.1783,43117.0
2023-03-01 10:00:00,72.25,72.31,71.98,72.0,54467.0,66.1417,66.1966,65.8945,65.9128,54467.0
2023-03-01 10:10:00,72.0,72.01,71.85,71.97,58136.0,65.9128,65.922,65.7755,65.8854,58136.0
2023-03-01 10:20:00,71.97,72.12,71.86,72.08,60222.0,65.8854,66.0227,65.7847,65.9861,60222.0
2023-03-01 10:30:00,72.1,72.36,72.04,72.31,29119.0,66.0044,66.2424,65.9495,66.1966,29119.0
2023-03-01 10:40:00,72.32,72.48,72.25,72.43,25203.0,66.2058,66.3523,66.1417,66.3065,25203.0
2023-03-01 10:50:00,72.42,72.87,72.41,72.85,55709.0,66.2973,66.7093,66.2882,66.691,55709.0
2023-03-01 11:00:00,72.86,72.87,72.36,72.47,46724.0,66.7001,66.7093,66.2424,66.3431,46724.0
2023-03-01 11:10:00,72.48,72.54,72.35,72.35,60767.0,66.3523,66.4072,66.2333,66.2333,60767.0
2023-03-01 11:20:00,72.39,72.6,72.34,72.56,55650.0,66.2699,66.4621,66.2241,66.4255,55650.0
2023-03-01 11:30:00,72.56,72.61,72.46,72.56,24097.0,66.4255,66.4713,66.334,66.4255,24097.0
2023-03-01 11:40:00,72.57,72.83,72.57,72.81,33723.0,66.4347,66.6727,66.4347,66.6544,33723.0
2023-03-01 11:50:00,72.82,72.95,72.82,72.83,23906.0,66.6635,66.7825,66.6635,66.6727,23906.0
2023-03-01 12:00:00,72.84,73.03,72.83,73.02,76779.0,66.6818,66.8558,66.6727,66.8466,76779.0
2023-03-01 12:10:00,73.02,73.02,72.68,72.81,41827.0,66.8466,66.8466,66.5354,66.6544,41827.0
2023-03-01 12:20:00,72.82,73.04,72.79,72.96,31708.0,66.6635,66.8649,66.6361,66.7917,31708.0
2023-03-01 12:30:00,72.95,72.99,72.89,72.91,15862.0,66.7825,66.8191,66.7276,66.7459,15862.0
2023-03-01 12:40:00,72.92,72.96,72.86,72.88,18856.0,66.7551,66.7917,66.7001,66.7184,18856.0
2023-03-01 12:50:00,72.88,72.93,72.79,72.82,41820.0,66.7184,66.7642,66.6361,66.6635,41820.0
2023-03-01 13:00:00,72.82,72.83,72.71,72.78,14703.0,66.6635,66.6727,66.5628,66.6269,14703.0
2023-03-01 13:10:00,72.77,72.93,72.71,72.91,25019.0,66.6177,66.7642,66.5628,66.7459,25019.0
2023-03-01 13:20:00,72.92,72.92,72.76,72.85,31626.0,66.7551,66.7551,66.6086,66.691,31626.0
2023-03-01 13:30:00,72.86,72.86,72.68,72.69,22846.0,66.7001,66.7001,66.5354,66.5445,22846.0
2023-03-01 13:40:00,72.69,72.73,72.61,72.7,25559.0,66.5445,66.5811,66.4713,66.5537,25559.0
2023-03-01 13:50:00,72.7,72.9,72.68,72.82,81920.0,66.5537,66.7368,66.5354,66.6635,81920.0
2023-03-01 14:00:00,72.81,72.95,72.75,72.84,91453.0,66.6544,66.7825,66.5994,66.6818,91453.0
2023-03-01 14:10:00,72.84,72.99,72.83,72.86,31297.0,66.6818,66.8191,66.6727,66.7001,31297.0
2023-03-01 14:20:00,72.86,72.88,72.66,72.66,26630.0,66.7001,66.7184,66.517,66.517,26630.0
2023-03-01 14:30:00,72.64,72.9,72.54,72.8,122941.0,66.4987,66.7368,66.4072,66.6452,122941.0
2023-03-01 14:40:00,72.79,72.79,72.65,72.65,22276.0,66.6361,66.6361,66.5079,66.5079,22276.0
2023-03-01 14:50:00,72.65,72.76,72.6,72.75,29276.0,66.5079,66.6086,66.4621,66.5994,29276.0
2023-03-01 15:00:00,72.73,72.93,72.73,72.92,31322.0,66.5811,66.7642,66.5811,66.7551,31322.0
2023-03-01 15:10:00,72.92,72.94,72.79,72.84,56352.0,66.7551,66.7734,66.6361,66.6818,56352.0
2023-03-01 15:20:00,72.86,73.01,72.82,72.97,121075.0,66.7001,66.8375,66.6635,66.8008,121075.0
2023-03-01 15:30:00,72.96,73.08,72.86,72.98,115525.0,66.7917,66.9015,66.7001,66.81,115525.0
2023-03-01 15:40:00,72.98,73.09,72.93,73.06,66266.0,66.81,66.9107,66.7642,66.8832,66266.0
2023-03-01 15:50:00,73.05,73.12,72.96,73.06,216574.0,66.8741,66.9382,66.7917,66.8832,216574.0
2023-03-02 09:30:00,72.89,73.12,72.68,72.84,60230.0,66.7276,66.9382,66.5354,66.6818,60230.0
2023-03-02 09:40:00,72.78,73.03,72.63,72.64,33954.0,66.6269,66.8558,66.4896,66.4987,33954.0
2023-03-02 09:50:00,72.67,73.01,72.67,73.01,24336.0,66.5262,66.8375,66.5262,66.8375,24336.0
2023-03-02 10:00:00,72.99,73.15,72.97,73.04,31676.0,66.8191,66.9656,66.8008,66.8649,31676.0
2023-03-02 10:10:00,73.02,73.03,72.86,72.89,22459.0,66.8466,66.8558,66.7001,66.7276,22459.0
2023-03-02 10:20:00,72.92,73.18,72.91,73.18,47682.0,66.7551,66.9931,66.7459,66.9931,47682.0
2023-03-02 10:30:00,73.17,73.39,73.17,73.27,21369.0,66.9839,67.1853,66.9839,67.0755,21369.0
2023-03-02 10:40:00,73.27,73.35,73.25,73.29,19120.0,67.0755,67.1487,67.0572,67.0938,19120.0
2023-03-02 10:50:00,73.31,73.59,73.3,73.55,61920.0,67.1121,67.3684,67.1029,67.3318,61920.0
2023-03-02 11:00:00,73.55,73.63,73.5,73.53,14607.0,67.3318,67.405,67.286,67.3135,14607.0
2023-03-02 11:10:00,73.53,73.53,73.4,73.41,11587.0,67.3135,67.3135,67.1945,67.2036,11587.0
2023-03-02 11:20:00,73.41,73.44,73.3,73.33,15515.0,67.2036,67.2311,67.1029,67.1304,15515.0
2023-03-02 11:30:00,73.35,73.45,73.34,73.44,22095.0,67.1487,67.2403,67.1396,67.2311,22095.0
2023-03-02 11:40:00,73.44,73.57,73.42,73.52,38412.0,67.2311,67.3501,67.2128,67.3043,38412.0
2023-03-02 11:50:00,73.53,73.63,73.47,73.63,18132.0,67.3135,67.405,67.2586,67.405,18132.0
2023-03-02 12:00:00,73.63,73.67,73.6,73.62,17486.0,67.405,67.4417,67.3776,67.3959,17486.0
2023-03-02 12:10:00,73.61,73.66,73.57,73.57,20161.0,67.3867,67.4325,67.3501,67.3501,20161.0
2023-03-02 12:20:00,73.57,73.68,73.55,73.62,18745.0,67.3501,67.4508,67.3318,67.3959,18745.0
2023-03-02 12:30:00,73.62,73.75,73.6,73.63,43217.0,67.3959,67.5149,67.3776,67.405,43217.0
2023-03-02 12:40:00,73.63,73.74,73.62,73.71,21113.0,67.405,67.5057,67.3959,67.4783,21113.0
2023-03-02 12:50:00,73.71,73.83,73.7,73.81,19620.0,67.4783,67.5881,67.4691,67.5698,19620.0
2023-03-02 13:00:00,73.83,73.85,73.65,73.75,18297.0,67.5881,67.6064,67.4233,67.5149,18297.0
2023-03-02 13:10:00,73.75,73.81,73.72,73.74,14825.0,67.5149,67.5698,67.4874,67.5057,14825.0
2023-03-02 13:20:00,73.75,73.78,73.56,73.63,24262.0,67.5149,67.5424,67.341,67.405,24262.0
2023-03-02 13:30:00,73.64,73.95,73.64,73.86,21458.0,67.4142,67.698,67.4142,67.6156,21458.0
2023-03-02 13:40:00,73.87,73.93,73.79,73.91,19239.0,67.6247,67.6797,67.5515,67.6614,19239.0
2023-03-02 13:50:00,73.92,74.06,73.91,74.02,30567.0,67.6705,67.7987,67.6614,67.7621,30567.0
2023-03-02 14:00:00,74.04,74.37,74.04,74.29,112735.0,67.7804,68.0825,67.7804,68.0092,112735.0
2023-03-02 14:10:00,74.28,74.29,73.99,74.09,60699.0,68.0001,68.0092,67.7346,67.8261,60699.0
2023-03-02 14:20:00,74.1,74.2,74.04,74.2,25619.0,67.8353,67.9268,67.7804,67.9268,25619.0
2023-03-02 14:30:00,74.22,74.33,74.2,74.25,54446.0,67.9452,68.0459,67.9268,67.9726,54446.0
2023-03-02 14:40:00,74.25,74.42,74.22,74.4,49771.0,67.9726,68.1282,67.9452,68.1099,49771.0
2023-03-02 14:50:00,74.4,74.49,74.32,74.37,37393.0,68.1099,68.1923,68.0367,68.0825,37393.0
2023-03-02 15:00:00,74.37,74.4,74.21,74.26,48992.0,68.0825,68.1099,67.936,67.9818,48992.0
2023-03-02 15:10:00,74.25,74.4,74.24,74.39,43471.0,67.9726,68.1099,67.9635,68.1008,43471.0
2023-03-02 15:20:00,74.38,74.54,74.36,74.51,56198.0,68.0916,68.2381,68.0733,68.2106,56198.0
2023-03-02 15:30:00,74.52,74.71,74.49,74.7,78767.0,68.2198,68.3937,68.1923,68.3846,78767.0
2023-03-02 15:40:00,74.7,74.87,74.6,74.83,249682.0,68.3846,68.5402,68.293,68.5036,249682.0
2023-03-02 15:50:00,74.81,74.98,74.75,74.79,403105.0,68.4853,68.6409,68.4303,68.467,403105.0
2023-03-03 09:30:00,75.0,75.38,74.92,75.03,53634.0,68.6592,69.0071,68.586,68.6867,53634.0
2023-03-03 09:40:00,75.02,75.14,74.69,74.7,35731.0,68.6775,68.7874,68.3754,68.3846,35731.0
2023-03-03 09:50:00,74.67,74.85,74.66,74.76,38096.0,68.3571,68.5219,68.348,68.4395,38096.0
2023-03-03 10:00:00,74.78,74.84,74.42,74.42,29107.0,68.4578,68.5127,68.1282,68.1282,29107.0
2023-03-03 10:10:00,74.41,74.72,74.41,74.72,25791.0,68.1191,68.4029,68.1191,68.4029,25791.0
2023-03-03 10:20:00,74.7,74.91,74.63,74.91,24276.0,68.3846,68.5768,68.3205,68.5768,24276.0
2023-03-03 10:30:00,74.91,74.98,74.86,74.94,23237.0,68.5768,68.6409,68.531,68.6043,23237.0
2023-03-03 10:40:00,74.94,75.18,74.94,75.09,27566.0,68.6043,68.824,68.6043,68.7416,27566.0
2023-03-03 10:50:00,75.12,75.14,74.95,75.05,22037.0,68.7691,68.7874,68.6134,68.705,22037.0
2023-03-03 11:00:00,75.03,75.24,75.02,75.24,20183.0,68.6867,68.8789,68.6775,68.8789,20183.0
2023-03-03 11:10:00,75.26,75.26,75.08,75.13,43053.0,68.8972,68.8972,68.7324,68.7782,43053.0
2023-03-03 11:20:00,75.12,75.14,75.03,75.12,36210.0,68.7691,68.7874,68.6867,68.7691,36210.0
2023-03-03 11:30:00,75.14,75.19,74.98,75.02,35036.0,68.7874,68.8331,68.6409,68.6775,35036.0
2023-03-03 11:40:00,75.02,75.2,75.0,75.16,22804.0,68.6775,68.8423,68.6592,68.8057,22804.0
2023-03-03 11:50:00,75.16,75.44,75.16,75.4,18279.0,68.8057,69.062,68.8057,69.0254,18279.0
2023-03-03 12:00:00,75.42,75.43,75.29,75.33,19715.0,69.0437,69.0529,68.9247,68.9613,19715.0
2023-03-03 12:10:00,75.33,75.5,75.33,75.45,48078.0,68.9613,69.1169,68.9613,69.0712,48078.0
2023-03-03 12:20:00,75.45,75.54,75.41,75.5,47601.0,69.0712,69.1536,69.0345,69.1169,47601.0
2023-03-03 12:30:00,75.52,75.53,75.44,75.48,24397.0,69.1352,69.1444,69.062,69.0986,24397.0
2023-03-03 12:40:00,75.49,75.61,75.43,75.59,69443.0,69.1078,69.2176,69.0529,69.1993,69443.0
2023-03-03 12:50:00,75.57,75.73,75.53,75.69,34367.0,69.181,69.3275,69.1444,69.2909,34367.0
2023-03-03 13:00:00,75.71,75.73,75.51,75.52,28264.0,69.3092,69.3275,69.1261,69.1352,28264.0
2023-03-03 13:10:00,75.52,75.58,75.46,75.46,20508.0,69.1352,69.1902,69.0803,69.0803,20508.0
2023-03-03 13:20:00,75.46,75.57,75.42,75.55,17952.0,69.0803,69.181,69.0437,69.1627,17952.0
2023-03-03 13:30:00,75.56,75.58,75.49,75.57,17455.0,69.1719,69.1902,69.1078,69.181,17455.0
2023-03-03 13:40:00,75.56,75.77,75.55,75.72,22771.0,69.1719,69.3641,69.1627,69.3183,22771.0
2023-03-03 13:50:00,75.73,75.75,75.64,75.67,21722.0,69.3275,69.3458,69.2451,69.2726,21722.0
2023-03-03 14:00:00,75.68,75.7,75.54,75.61,22214.0,69.2817,69.3,69.1536,69.2176,22214.0
2023-03-03 14:10:00,75.61,75.85,75.61,75.83,81479.0,69.2176,69.4373,69.2176,69.419,81479.0
2023-03-03 14:20:00,75.84,75.85,75.68,75.8,27600.0,69.4282,69.4373,69.2817,69.3916,27600.0
2023-03-03 14:30:00,75.81,75.85,75.75,75.78,37844.0,69.4007,69.4373,69.3458,69.3733,37844.0
2023-03-03 14:40:00,75.8,75.95,75.79,75.91,30522.0,69.3916,69.5289,69.3824,69.4923,30522.0
2023-03-03 14:50:00,75.91,76.09,75.88,75.99,99237.0,69.4923,69.6571,69.4648,69.5655,99237.0
2023-03-03 15:00:00,76.0,76.11,75.94,76.11,90036.0,69.5747,69.6754,69.5197,69.6754,90036.0
2023-03-03 15:10:00,76.1,76.15,75.99,76.11,90326.0,69.6662,69.712,69.5655,69.6754,90326.0
2023-03-03 15:20:00,76.11,76.22,76.04,76.22,68447.0,69.6754,69.7761,69.6113,69.7761,68447.0
2023-03-03 15:30:00,76.22,76.22,76.05,76.12,71279.0,69.7761,69.7761,69.6204,69.6845,71279.0
2023-03-03 15:40:00,76.12,76.35,76.07,76.26,254837.0,69.6845,69.8951,69.6387,69.8127,254837.0
2023-03-03 15:50:00,76.27,76.35,76.01,76.22,347663.0,69.8218,69.8951,69.5838,69.7761,347663.0
2023-03-06 09:30:00,76.19,76.63,76.08,76.47,96834.0,69.7486,70.1514,69.6479,70.0049,96834.0
2023-03-06 09:40:00,76.43,76.5,76.21,76.5,30193.0,69.9683,70.0324,69.7669,70.0324,30193.0
2023-03-06 09:50:00,76.52,76.52,76.15,76.26,31092.0,70.0507,70.0507,69.712,69.8127,31092.0
2023-03-06 10:00:00,76.25,76.49,76.19,76.46,45238.0,69.8035,70.0232,69.7486,69.9958,45238.0
2023-03-06 10:10:00,76.47,76.51,76.33,76.36,34125.0,70.0049,70.0415,69.8768,69.9042,34125.0
2023-03-06 10:20:00,76.37,76.52,76.29,76.29,38916.0,69.9134,70.0507,69.8401,69.8401,38916.0
2023-03-06 10:30:00,76.29,76.43,76.21,76.3,61003.0,69.8401,69.9683,69.7669,69.8493,61003.0
2023-03-06 10:40:00,76.28,76.56,76.23,76.56,40982.0,69.831,70.0873,69.7852,70.0873,40982.0
2023-03-06 10:50:00,76.56,76.6,76.32,76.32,415902.0,70.0873,70.1239,69.8676,69.8676,415902.0
2023-03-06 11:00:00,76.33,76.35,76.01,76.15,38325.0,69.8768,69.8951,69.5838,69.712,38325.0
2023-03-06 11:10:00,76.15,76.27,76.13,76.26,29158.0,69.712,69.8218,69.6937,69.8127,29158.0
2023-03-06 11:20:00,76.27,76.38,76.18,76.23,46206.0,69.8218,69.9225,69.7394,69.7852,46206.0
2023-03-06 11:30:00,76.24,76.42,76.19,76.37,30784.0,69.7944,69.9592,69.7486,69.9134,30784.0
2023-03-06 11:40:00,76.39,76.41,76.26,76.35,33997.0,69.9317,69.95,69.8127,69.8951,33997.0
2023-03-06 11:50:00,76.35,76.4,76.31,76.37,23746.0,69.8951,69.9408,69.8585,69.9134,23746.0
2023-03-06 12:00:00,76.37,76.46,76.29,76.38,29010.0,69.9134,69.9958,69.8401,69.9225,29010.0
2023-03-06 12:10:00,76.38,76.5,76.18,76.21,1199929.0,69.9225,70.0324,69.7394,69.7669,1199929.0
2023-03-06 12:20:00,76.22,76.3,76.13,76.19,29896.0,69.7761,69.8493,69.6937,69.7486,29896.0
2023-03-06 12:30:00,76.17,76.24,76.12,76.16,22054.0,69.7303,69.7944,69.6845,69.7211,22054.0
2023-03-06 12:40:00,76.16,76.22,76.07,76.11,47702.0,69.7211,69.7761,69.6387,69.6754,47702.0
2023-03-06 12:50:00,76.11,76.17,76.05,76.09,58374.0,69.6754,69.7303,69.6204,69.6571,58374.0
2023-03-06 13:00:00,76.09,76.13,76.05,76.11,46551.0,69.6571,69.6937,69.6204,69.6754,46551.0
2023-03-06 13:10:00,76.11,76.29,76.09,76.28,29224.0,69.6754,69.8401,69.6571,69.831,29224.0
2023-03-06 13:20:00,76.28,76.29,76.15,76.26,30327.0,69.831,69.8401,69.712,69.8127,30327.0
2023-03-06 13:30:00,76.25,76.36,76.22,76.3,28741.0,69.8035,69.9042,69.7761,69.8493,28741.0
2023-03-06 13:40:00,76.31,76.35,76.21,76.25,29180.0,69.8585,69.8951,69.7669,69.8035,29180.0
2023-03-06 13:50:00,76.23,76.4,76.23,76.37,28910.0,69.7852,69.9408,69.7852,69.9134,28910.0
2023-03-06 14:00:00,76.38,76.51,76.33,76.33,89993.0,69.9225,70.0415,69.8768,69.8768,89993.0
2023-03-06 14:10:00,76.34,76.53,76.31,76.33,76077.0,69.8859,70.0599,69.8585,69.8768,76077.0
2023-03-06 14:20:00,76.33,76.48,76.31,76.45,37526.0,69.8768,70.0141,69.8585,69.9866,37526.0
2023-03-06 14:30:00,76.44,76.48,76.34,76.34,83370.0,69.9775,70.0141,69.8859,69.8859,83370.0
2023-03-06 14:40:00,76.33,76.46,76.26,76.28,41534.0,69.8768,69.9958,69.8127,69.831,41534.0
2023-03-06 14:50:00,76.27,76.33,76.21,76.28,59859.0,69.8218,69.8768,69.7669,69.831,59859.0
2023-03-06 15:00:00,76.27,76.35,76.2,76.34,76209.0,69.8218,69.8951,69.7578,69.8859,76209.0
2023-03-06 15:10:00,76.34,76.35,76.19,76.26,100535.0,69.8859,69.8951,69.7486,69.8127,100535.0
2023-03-06 15:20:00,76.26,76.26,76.08,76.14,133127.0,69.8127,69.8127,69.6479,69.7028,133127.0
2023-03-06 15:30:00,76.14,76.26,76.13,76.23,96695.0,69.7028,69.8127,69.6937,69.7852,96695.0
2023-03-06 15:40:00,76.23,76.33,76.19,76.32,64691.0,69.7852,69.8768,69.7486,69.8676,64691.0
2023-03-06 15:50:00,76.32,76.42,76.24,76.3,427044.0,69.8676,69.9592,69.7944,69.8493,427044.0
2023-03-07 09:30:00,76.23,76.6,75.95,76.53,105629.0,69.7852,70.1239,69.5289,70.0599,105629.0
2023-03-07 09:40:00,76.52,76.61,76.41,76.48,49613.0,70.0507,70.1331,69.95,70.0141,49613.0
2023-03-07 09:50:00,76.49,76.72,76.45,76.62,43169.0,70.0232,70.2338,69.9866,70.1422,43169.0
2023-03-07 10:00:00,76.62,76.64,76.16,76.2,94119.0,70.1422,70.1606,69.7211,69.7578,94119.0
2023-03-07 10:10:00,76.2,76.35,76.09,76.31,47500.0,69.7578,69.8951,69.6571,69.8585,47500.0
2023-03-07 10:20:00,76.31,76.54,76.29,76.52,66460.0,69.8585,70.069,69.8401,70.0507,66460.0
2023-03-07 10:30:00,76.54,76.68,76.47,76.52,59379.0,70.069,70.1972,70.0049,70.0507,59379.0
2023-03-07 10:40:00,76.55,76.63,76.4,76.62,59892.0,70.0782,70.1514,69.9408,70.1422,59892.0
2023-03-07 10:50:00,76.64,76.64,76.39,76.42,36889.0,70.1606,70.1606,69.9317,69.9592,36889.0
2023-03-07 11:00:00,76.42,76.48,76.19,76.23,31305.0,69.9592,70.0141,69.7486,69.7852,31305.0
2023-03-07 11:10:00,76.25,76.32,76.2,76.3,51468.0,69.8035,69.8676,69.7578,69.8493,51468.0
2023-03-07 11:20:00,76.32,76.37,76.21,76.29,31946.0,69.8676,69.9134,69.7669,69.8401,31946.0
2023-03-07 11:30:00,76.26,76.33,76.19,76.28,29355.0,69.8127,69.8768,69.7486,69.831,29355.0
2023-03-07 11:40:00,76.28,76.29,76.15,76.2,38889.0,69.831,69.8401,69.712,69.7578,38889.0
2023-03-07 11:50:00,76.2,76.25,75.99,76.0,51076.0,69.7578,69.8035,69.5655,69.5747,51076.0
2023-03-07 12:00:00,76.0,76.06,75.9,75.94,28772.0,69.5747,69.6296,69.4831,69.5197,28772.0
2023-03-07 12:10:00,75.92,76.05,75.85,76.05,26328.0,69.5014,69.6204,69.4373,69.6204,26328.0
2023-03-07 12:20:00,76.07,76.24,76.07,76.1,34608.0,69.6387,69.7944,69.6387,69.6662,34608.0
2023-03-07 12:30:00,76.08,76.41,76.08,76.41,81577.0,69.6479,69.95,69.6479,69.95,81577.0
2023-03-07 12:40:00,76.4,76.41,76.1,76.17,76519.0,69.9408,69.95,69.6662,69.7303,76519.0
2023-03-07 12:50:00,76.16,76.19,76.0,76.03,22496.0,69.7211,69.7486,69.5747,69.6021,22496.0
2023-03-07 13:00:00,76.02,76.02,75.7,75.73,38915.0,69.593,69.593,69.3,69.3275,38915.0
2023-03-07 13:10:00,75.73,75.84,75.7,75.78,29457.0,69.3275,69.4282,69.3,69.3733,29457.0
2023-03-07 13:20:00,75.79,75.82,75.71,75.73,23326.0,69.3824,69.4099,69.3092,69.3275,23326.0
2023-03-07 13:30:00,75.75,75.98,75.74,75.93,18191.0,69.3458,69.5564,69.3366,69.5106,18191.0
2023-03-07 13:40:00,75.95,76.03,75.87,75.91,20215.0,69.5289,69.6021,69.4557,69.4923,20215.0
2023-03-07 13:50:00,75.9,75.99,75.84,75.86,20007.0,69.4831,69.5655,69.4282,69.4465,20007.0
2023-03-07 14:00:00,75.85,75.93,75.82,75.9,36495.0,69.4373,69.5106,69.4099,69.4831,36495.0
2023-03-07 14:10:00,75.9,75.96,75.86,75.87,36759.0,69.4831,69.538,69.4465,69.4557,36759.0
2023-03-07 14:20:00,75.87,75.88,75.77,75.84,43588.0,69.4557,69.4648,69.3641,69.4282,43588.0
2023-03-07 14:30:00,75.85,75.87,75.8,75.8,18135.0,69.4373,69.4557,69.3916,69.3916,18135.0
2023-03-07 14:40:00,75.79,75.83,75.73,75.79,39056.0,69.3824,69.419,69.3275,69.3824,39056.0
2023-03-07 14:50:00,75.77,75.8,75.72,75.72,31038.0,69.3641,69.3916,69.3183,69.3183,31038.0
2023-03-07 15:00:00,75.72,75.8,75.67,75.75,39811.0,69.3183,69.3916,69.2726,69.3458,39811.0
2023-03-07 15:10:00,75.74,75.86,75.74,75.84,37437.0,69.3366,69.4465,69.3366,69.4282,37437.0
2023-03-07 15:20:00,75.83,75.87,75.76,75.81,59932.0,69.419,69.4557,69.355,69.4007,59932.0
2023-03-07 15:30:00,75.81,76.08,75.79,76.03,71565.0,69.4007,69.6479,69.3824,69.6021,71565.0
2023-03-07 15:40:00,76.04,76.08,75.94,75.95,82205.0,69.6113,69.6479,69.5197,69.5289,82205.0
2023-03-07 15:50:00,75.95,76.03,75.7,75.8,382507.0,69.5289,69.6021,69.3,69.3916,382507.0
2023-03-08 09:30:00,76.19,76.47,75.53,75.62,64532.0,69.7486,70.0049,69.1444,69.2268,64532.0
2023-03-08 09:40:00,75.62,75.94,75.45,75.94,22047.0,69.2268,69.5197,69.0712,69.5197,22047.0
2023-03-08 09:50:00,75.95,76.02,75.87,76.0,16375.0,69.5289,69.593,69.4557,69.5747,16375.0
2023-03-08 10:00:00,75.99,76.02,75.65,75.81,25931.0,69.5655,69.593,69.2543,69.4007,25931.0
2023-03-08 10:10:00,75.81,75.9,75.62,75.63,26394.0,69.4007,69.4831,69.2268,69.2359,26394.0
2023-03-08 10:20:00,75.63,75.77,75.52,75.53,121762.0,69.2359,69.3641,69.1352,69.1444,121762.0
2023-03-08 10:30:00,75.52,76.04,75.52,75.83,32932.0,69.1352,69.6113,69.1352,69.419,32932.0
2023-03-08 10:40:00,75.85,75.93,75.77,75.79,21396.0,69.4373,69.5106,69.3641,69.3824,21396.0
2023-03-08 10:50:00,75.79,75.91,75.7,75.88,15874.0,69.3824,69.4923,69.3,69.4648,15874.0
2023-03-08 11:00:00,75.91,75.96,75.86,75.89,17337.0,69.4923,69.538,69.4465,69.474,17337.0
2023-03-08 11:10:00,75.89,75.93,75.69,75.69,14950.0,69.474,69.5106,69.2909,69.2909,14950.0
2023-03-08 11:20:00,75.7,75.81,75.6,75.8,17658.0,69.3,69.4007,69.2085,69.3916,17658.0
2023-03-08 11:30:00,75.8,75.81,75.55,75.57,13781.0,69.3916,69.4007,69.1627,69.181,13781.0
2023-03-08 11:40:00,75.6,75.81,75.59,75.8,15680.0,69.2085,69.4007,69.1993,69.3916,15680.0
2023-03-08 11:50:00,75.81,75.89,75.74,75.78,18568.0,69.4007,69.474,69.3366,69.3733,18568.0
2023-03-08 12:00:00,75.78,75.8,75.64,75.64,11884.0,69.3733,69.3916,69.2451,69.2451,11884.0
2023-03-08 12:10:00,75.65,75.67,75.55,75.67,13755.0,69.2543,69.2726,69.1627,69.2726,13755.0
2023-03-08 12:20:00,75.67,75.75,75.65,75.75,15670.0,69.2726,69.3458,69.2543,69.3458,15670.0
2023-03-08 12:30:00,75.75,75.78,75.56,75.76,28050.0,69.3458,69.3733,69.1719,69.355,28050.0
2023-03-08 12:40:00,75.75,75.85,75.72,75.77,17017.0,69.3458,69.4373,69.3183,69.3641,17017.0
2023-03-08 12:50:00,75.77,75.84,75.75,75.78,15444.0,69.3641,69.4282,69.3458,69.3733,15444.0
2023-03-08 13:00:00,75.77,75.84,75.65,75.66,18068.0,69.3641,69.4282,69.2543,69.2634,18068.0
2023-03-08 13:10:00,75.66,75.74,75.6,75.69,16103.0,69.2634,69.3366,69.2085,69.2909,16103.0
2023-03-08 13:20:00,75.68,75.77,75.64,75.74,16100.0,69.2817,69.3641,69.2451,69.3366,16100.0
2023-03-08 13:30:00,75.73,75.76,75.62,75.73,18016.0,69.3275,69.355,69.2268,69.3275,18016.0
2023-03-08 13:40:00,75.7,75.83,75.68,75.79,18397.0,69.3,69.419,69.2817,69.3824,18397.0
2023-03-08 13:50:00,75.81,75.88,75.69,75.72,19781.0,69.4007,69.4648,69.2909,69.3183,19781.0
2023-03-08 14:00:00,75.72,75.77,75.65,75.77,14422.0,69.3183,69.3641,69.2543,69.3641,14422.0
2023-03-08 14:10:00,75.77,75.82,75.67,75.73,20612.0,69.3641,69.4099,69.2726,69.3275,20612.0
2023-03-08 14:20:00,75.74,75.84,75.74,75.77,19812.0,69.3366,69.4282,69.3366,69.3641,19812.0
2023-03-08 14:30:00,75.78,75.8,75.67,75.75,38830.0,69.3733,69.3916,69.2726,69.3458,38830.0
2023-03-08 14:40:00,75.74,75.75,75.67,75.7,17822.0,69.3366,69.3458,69.2726,69.3,17822.0
2023-03-08 14:50:00,75.7,75.74,75.67,75.67,22204.0,69.3,69.3366,69.2726,69.2726,22204.0
2023-03-08 15:00:00,75.67,75.77,75.67,75.76,42802.0,69.2726,69.3641,69.2726,69.355,42802.0
2023-03-08 15:10:00,75.76,75.76,75.69,75.73,21165.0,69.355,69.355,69.2909,69.3275,21165.0
2023-03-08 15:20:00,75.74,75.75,75.61,75.72,22749.0,69.3366,69.3458,69.2176,69.3183,22749.0
2023-03-08 15:30:00,75.73,75.98,75.73,75.96,39536.0,69.3275,69.5564,69.3275,69.538,39536.0
2023-03-08 15:40:00,75.96,76.03,75.82,75.97,63034.0,69.538,69.6021,69.4099,69.5472,63034.0
2023-03-08 15:50:00,75.98,76.07,75.93,75.96,222731.0,69.5564,69.6387,69.5106,69.538,222731.0
2023-03-09 09:30:00,76.24,76.5,75.9,76.14,86987.0,69.7944,70.0324,69.4831,69.7028,86987.0
2023-03-09 09:40:00,76.14,76.18,75.9,76.11,23700.0,69.7028,69.7394,69.4831,69.6754,23700.0
2023-03-09 09:50:00,76.13,76.19,75.79,75.81,23584.0,69.6937,69.7486,69.3824,69.4007,23584.0
2023-03-09 10:00:00,75.8,76.02,75.79,75.86,27494.0,69.3916,69.593,69.3824,69.4465,27494.0
2023-03-09 10:10:00,75.87,75.94,75.58,75.64,20545.0,69.4557,69.5197,69.1902,69.2451,20545.0
2023-03-09 10:20:00,75.62,75.77,75.6,75.65,18646.0,69.2268,69.3641,69.2085,69.2543,18646.0
2023-03-09 10:30:00,75.66,75.98,75.62,75.96,23107.0,69.2634,69.5564,69.2268,69.538,23107.0
2023-03-09 10:40:00,75.96,75.98,75.74,75.79,28304.0,69.538,69.5564,69.3366,69.3824,28304.0
2023-03-09 10:50:00,75.79,75.79,75.49,75.54,27455.0,69.3824,69.3824,69.1078,69.1536,27455.0
2023-03-09 11:00:00,75.53,75.56,75.31,75.44,39921.0,69.1444,69.1719,68.943,69.062,39921.0
2023-03-09 11:10:00,75.42,75.52,75.37,75.45,33547.0,69.0437,69.1352,68.9979,69.0712,33547.0
2023-03-09 11:20:00,75.44,75.51,75.4,75.42,38315.0,69.062,69.1261,69.0254,69.0437,38315.0
2023-03-09 11:30:00,75.41,75.49,75.35,75.48,24638.0,69.0345,69.1078,68.9796,69.0986,24638.0
2023-03-09 11:40:00,75.48,75.57,75.47,75.55,17300.0,69.0986,69.181,69.0895,69.1627,17300.0
2023-03-09 11:50:00,75.54,75.54,75.33,75.39,19041.0,69.1536,69.1536,68.9613,69.0162,19041.0
2023-03-09 12:00:00,75.38,75.39,75.21,75.3,24213.0,69.0071,69.0162,68.8515,68.9338,24213.0
2023-03-09 12:10:00,75.32,75.4,75.31,75.38,16683.0,68.9522,69.0254,68.943,69.0071,16683.0
2023-03-09 12:20:00,75.39,75.49,75.37,75.46,15816.0,69.0162,69.1078,68.9979,69.0803,15816.0
2023-03-09 12:30:00,75.45,75.56,75.36,75.36,13064.0,69.0712,69.1719,68.9888,68.9888,13064.0
2023-03-09 12:40:00,75.38,75.4,75.26,75.26,15293.0,69.0071,69.0254,68.8972,68.8972,15293.0
2023-03-09 12:50:00,75.27,75.34,75.25,75.31,14297.0,68.9064,68.9705,68.8881,68.943,14297.0
2023-03-09 13:00:00,75.3,75.36,75.22,75.3,17335.0,68.9338,68.9888,68.8606,68.9338,17335.0
2023-03-09 13:10:00,75.32,75.33,75.2,75.21,13597.0,68.9522,68.9613,68.8423,68.8515,13597.0
2023-03-09 13:20:00,75.22,75.35,75.06,75.13,18116.0,68.8606,68.9796,68.7141,68.7782,18116.0
2023-03-09 13:30:00,75.12,75.14,75.05,75.07,21435.0,68.7691,68.7874,68.705,68.7233,21435.0
2023-03-09 13:40:00,75.07,75.2,75.02,75.03,16819.0,68.7233,68.8423,68.6775,68.6867,16819.0
2023-03-09 13:50:00,75.03,75.06,74.96,75.02,14419.0,68.6867,68.7141,68.6226,68.6775,14419.0
2023-03-09 14:00:00,75.01,75.02,74.86,74.99,25191.0,68.6684,68.6775,68.531,68.6501,25191.0
2023-03-09 14:10:00,74.98,75.05,74.92,75.0,15491.0,68.6409,68.705,68.586,68.6592,15491.0
2023-03-09 14:20:00,74.99,75.1,74.96,75.0,15948.0,68.6501,68.7508,68.6226,68.6592,15948.0
2023-03-09 14:30:00,74.98,75.09,74.9,75.07,30618.0,68.6409,68.7416,68.5677,68.7233,30618.0
2023-03-09 14:40:00,75.08,75.25,75.02,75.05,31286.0,68.7324,68.8881,68.6775,68.705,31286.0
2023-03-09 14:50:00,75.02,75.02,74.89,74.91,16994.0,68.6775,68.6775,68.5585,68.5768,16994.0
2023-03-09 15:00:00,74.92,74.93,74.76,74.8,23539.0,68.586,68.5951,68.4395,68.4761,23539.0
2023-03-09 15:10:00,74.79,74.88,74.54,74.55,32406.0,68.467,68.5494,68.2381,68.2473,32406.0
2023-03-09 15:20:00,74.54,74.69,74.42,74.6,41090.0,68.2381,68.3754,68.1282,68.293,41090.0
2023-03-09 15:30:00,74.6,74.79,74.55,74.71,50214.0,68.293,68.467,68.2473,68.3937,50214.0
2023-03-09 15:40:00,74.72,74.72,74.48,74.62,75534.0,68.4029,68.4029,68.1832,68.3113,75534.0
2023-03-09 15:50:00,74.6,74.73,74.24,74.31,326097.0,68.293,68.412,67.9635,68.0275,326097.0
2023-03-10 09:30:00,74.55,74.7,73.75,73.76,96304.0,68.2473,68.3846,67.5149,67.524,96304.0
2023-03-10 09:40:00,73.77,73.8,73.17,73.31,49288.0,67.5332,67.5607,66.9839,67.1121,49288.0
2023-03-10 09:50:00,73.29,73.5,73.25,73.44,58128.0,67.0938,67.286,67.0572,67.2311,58128.0
2023-03-10 10:00:00,73.4,73.81,73.28,73.81,56041.0,67.1945,67.5698,67.0846,67.5698,56041.0
2023-03-10 10:10:00,73.8,73.89,73.27,73.27,30886.0,67.5607,67.6431,67.0755,67.0755,30886.0
2023-03-10 10:20:00,73.27,73.69,73.25,73.51,43012.0,67.0755,67.46,67.0572,67.2952,43012.0
2023-03-10 10:30:00,73.5,73.72,73.44,73.49,48741.0,67.286,67.4874,67.2311,67.2769,48741.0
2023-03-10 10:40:00,73.47,73.58,73.26,73.51,43612.0,67.2586,67.3593,67.0663,67.2952,43612.0
2023-03-10 10:50:00,73.52,73.71,73.37,73.7,30124.0,67.3043,67.4783,67.167,67.4691,30124.0
2023-03-10 11:00:00,73.67,73.76,73.61,73.67,45562.0,67.4417,67.524,67.3867,67.4417,45562.0
2023-03-10 11:10:00,73.65,73.91,73.61,73.68,26242.0,67.4233,67.6614,67.3867,67.4508,26242.0
2023-03-10 11:20:00,73.67,73.99,73.66,73.95,25880.0,67.4417,67.7346,67.4325,67.698,25880.0
2023-03-10 11:30:00,73.94,74.01,73.83,73.9,25586.0,67.6888,67.7529,67.5881,67.6522,25586.0
2023-03-10 11:40:00,73.91,73.94,73.44,73.56,22666.0,67.6614,67.6888,67.2311,67.341,22666.0
2023-03-10 11:50:00,73.54,73.54,73.18,73.27,18870.0,67.3226,67.3226,66.9931,67.0755,18870.0
2023-03-10 12:00:00,73.28,73.31,72.99,73.0,25070.0,67.0846,67.1121,66.8191,66.8283,25070.0
2023-03-10 12:10:00,73.0,73.12,72.99,73.08,33199.0,66.8283,66.9382,66.8191,66.9015,33199.0
2023-03-10 12:20:00,73.05,73.12,72.99,73.11,23255.0,66.8741,66.9382,66.8191,66.929,23255.0
2023-03-10 12:30:00,73.12,73.41,73.11,73.39,18745.0,66.9382,67.2036,66.929,67.1853,18745.0
2023-03-10 12:40:00,73.37,73.37,73.22,73.23,11766.0,67.167,67.167,67.0297,67.0389,11766.0
2023-03-10 12:50:00,73.24,73.25,73.09,73.12,13245.0,67.048,67.0572,66.9107,66.9382,13245.0
2023-03-10 13:00:00,73.13,73.18,73.03,73.08,19878.0,66.9473,66.9931,66.8558,66.9015,19878.0
2023-03-10 13:10:00,73.09,73.11,72.96,72.97,60745.0,66.9107,66.929,66.7917,66.8008,60745.0
2023-03-10 13:20:00,72.96,73.02,72.66,72.67,34865.0,66.7917,66.8466,66.517,66.5262,34865.0
2023-03-10 13:30:00,72.67,72.7,72.44,72.45,23983.0,66.5262,66.5537,66.3156,66.3248,23983.0
2023-03-10 13:40:00,72.45,72.46,72.24,72.29,19109.0,66.3248,66.334,66.1326,66.1783,19109.0
2023-03-10 13:50:00,72.29,72.4,72.25,72.37,20571.0,66.1783,66.279,66.1417,66.2516,20571.0
2023-03-10 14:00:00,72.38,72.8,72.37,72.78,28948.0,66.2607,66.6452,66.2516,66.6269,28948.0
2023-03-10 14:10:00,72.79,72.87,72.43,72.54,25518.0,66.6361,66.7093,66.3065,66.4072,25518.0
2023-03-10 14:20:00,72.59,72.62,72.35,72.39,44782.0,66.453,66.4804,66.2333,66.2699,44782.0
2023-03-10 14:30:00,72.4,72.76,72.4,72.71,34619.0,66.279,66.6086,66.279,66.5628,34619.0
2023-03-10 14:40:00,72.71,72.84,72.5,72.83,29680.0,66.5628,66.6818,66.3706,66.6727,29680.0
2023-03-10 14:50:00,72.83,72.83,72.62,72.7,49937.0,66.6727,66.6727,66.4804,66.5537,49937.0
2023-03-10 15:00:00,72.68,72.71,72.49,72.64,50460.0,66.5354,66.5628,66.3614,66.4987,50460.0
2023-03-10 15:10:00,72.63,72.7,72.42,72.45,76456.0,66.4896,66.5537,66.2973,66.3248,76456.0
2023-03-10 15:20:00,72.46,72.6,72.42,72.56,61876.0,66.334,66.4621,66.2973,66.4255,61876.0
2023-03-10 15:30:00,72.55,72.62,72.32,72.33,55838.0,66.4163,66.4804,66.2058,66.2149,55838.0
2023-03-10 15:40:00,72.33,72.34,72.14,72.17,69461.0,66.2149,66.2241,66.041,66.0685,69461.0
2023-03-10 15:50:00,72.17,72.35,72.13,72.35,224473.0,66.0685,66.2333,66.0319,66.2333,224473.0
2023-03-13 09:30:00,71.5,72.05,71.1,71.72,145577.0,65.4551,65.9586,65.0889,65.6565,145577.0
2023-03-13 09:40:00,71.79,72.36,71.49,72.23,44507.0,65.7206,66.2424,65.446,66.1234,44507.0
2023-03-13 09:50:00,72.23,72.43,71.91,72.23,33768.0,66.1234,66.3065,65.8304,66.1234,33768.0
2023-03-13 10:00:00,72.25,72.73,72.02,72.66,48677.0,66.1417,66.5811,65.9311,66.517,48677.0
2023-03-13 10:10:00,72.65,72.66,71.68,71.82,46777.0,66.5079,66.517,65.6199,65.7481,46777.0
2023-03-13 10:20:00,71.82,71.98,71.66,71.68,73693.0,65.7481,65.8945,65.6016,65.6199,73693.0
2023-03-13 10:30:00,71.68,72.05,71.57,71.87,32105.0,65.6199,65.9586,65.5192,65.7938,32105.0
2023-03-13 10:40:00,71.86,72.24,71.68,72.09,29614.0,65.7847,66.1326,65.6199,65.9952,29614.0
2023-03-13 10:50:00,72.13,72.34,71.79,72.28,41504.0,66.0319,66.2241,65.7206,66.1692,41504.0
2023-03-13 11:00:00,72.26,72.5,72.12,72.12,91844.0,66.1509,66.3706,66.0227,66.0227,91844.0
2023-03-13 11:10:00,72.1,72.35,72.02,72.34,40816.0,66.0044,66.2333,65.9311,66.2241,40816.0
2023-03-13 11:20:00,72.36,72.68,72.27,72.61,34692.0,66.2424,66.5354,66.16,66.4713,34692.0
2023-03-13 11:30:00,72.63,72.67,72.06,72.11,23300.0,66.4896,66.5262,65.9678,66.0135,23300.0
2023-03-13 11:40:00,72.12,72.26,71.91,72.22,36352.0,66.0227,66.1509,65.8304,66.1142,36352.0
2023-03-13 11:50:00,72.23,72.24,71.76,72.07,27351.0,66.1234,66.1326,65.6931,65.9769,27351.0
2023-03-13 12:00:00,72.11,72.37,71.82,72.15,46360.0,66.0135,66.2516,65.7481,66.0502,46360.0
2023-03-13 12:10:00,72.13,72.15,71.83,71.94,25891.0,66.0319,66.0502,65.7572,65.8579,25891.0
2023-03-13 12:20:00,71.94,72.02,71.82,71.98,41259.0,65.8579,65.9311,65.7481,65.8945,41259.0
2023-03-13 12:30:00,71.99,72.0,71.66,71.69,29812.0,65.9037,65.9128,65.6016,65.629,29812.0
2023-03-13 12:40:00,71.71,71.8,71.25,71.25,59013.0,65.6474,65.7297,65.2262,65.2262,59013.0
2023-03-13 12:50:00,71.26,71.4,71.17,71.28,47662.0,65.2354,65.3636,65.153,65.2537,47662.0
2023-03-13 13:00:00,71.29,71.3,71.06,71.21,33647.0,65.2629,65.272,65.0523,65.1896,33647.0
2023-03-13 13:10:00,71.21,71.44,71.17,71.37,31033.0,65.1896,65.4002,65.153,65.3361,31033.0
2023-03-13 13:20:00,71.37,71.37,71.18,71.28,47788.0,65.3361,65.3361,65.1622,65.2537,47788.0
2023-03-13 13:30:00,71.28,71.46,71.1,71.39,105102.0,65.2537,65.4185,65.0889,65.3544,105102.0
2023-03-13 13:40:00,71.45,71.48,71.26,71.26,24886.0,65.4093,65.4368,65.2354,65.2354,24886.0
2023-03-13 13:50:00,71.23,71.51,71.23,71.47,29040.0,65.2079,65.4643,65.2079,65.4276,29040.0
2023-03-13 14:00:00,71.47,71.8,71.47,71.69,23554.0,65.4276,65.7297,65.4276,65.629,23554.0
2023-03-13 14:10:00,71.7,71.93,71.62,71.89,19135.0,65.6382,65.8488,65.565,65.8121,19135.0
2023-03-13 14:20:00,71.84,71.98,71.75,71.87,18747.0,65.7664,65.8945,65.684,65.7938,18747.0
2023-03-13 14:30:00,71.88,72.08,71.69,71.73,18584.0,65.803,65.9861,65.629,65.6657,18584.0
2023-03-13 14:40:00,71.75,71.92,71.65,71.74,16963.0,65.684,65.8396,65.5924,65.6748,16963.0
2023-03-13 14:50:00,71.76,71.8,71.65,71.79,27127.0,65.6931,65.7297,65.5924,65.7206,27127.0
2023-03-13 15:00:00,71.78,71.86,71.65,71.69,20111.0,65.7114,65.7847,65.5924,65.629,20111.0
2023-03-13 15:10:00,71.68,71.9,71.68,71.68,18898.0,65.6199,65.8213,65.6199,65.6199,18898.0
2023-03-13 15:20:00,71.67,71.67,71.31,71.42,30118.0,65.6107,65.6107,65.2812,65.3819,30118.0
2023-03-13 15:30:00,71.42,71.56,71.39,71.56,34137.0,65.3819,65.51,65.3544,65.51,34137.0
2023-03-13 15:40:00,71.55,71.74,71.51,71.66,50881.0,65.5009,65.6748,65.4643,65.6016,50881.0
2023-03-13 15:50:00,71.65,71.67,71.4,71.42,210502.0,65.5924,65.6107,65.3636,65.3819,210502.0
2023-03-14 09:30:00,71.93,72.49,71.87,72.45,96776.0,65.8488,66.3614,65.7938,66.3248,96776.0
2023-03-14 09:40:00,72.49,72.81,72.47,72.75,69261.0,66.3614,66.6544,66.3431,66.5994,69261.0
2023-03-14 09:50:00,72.76,72.79,72.5,72.64,21990.0,66.6086,66.6361,66.3706,66.4987,21990.0
2023-03-14 10:00:00,72.65,72.84,72.53,72.84,31619.0,66.5079,66.6818,66.398,66.6818,31619.0
2023-03-14 10:10:00,72.82,72.91,72.52,72.84,39484.0,66.6635,66.7459,66.3889,66.6818,39484.0
2023-03-14 10:20:00,72.84,72.98,72.82,72.86,16631.0,66.6818,66.81,66.6635,66.7001,16631.0
2023-03-14 10:30:00,72.87,73.09,72.79,73.07,37597.0,66.7093,66.9107,66.6361,66.8924,37597.0
2023-03-14 10:40:00,73.06,73.18,73.02,73.13,32573.0,66.8832,66.9931,66.8466,66.9473,32573.0
2023-03-14 10:50:00,73.14,73.21,73.01,73.04,56499.0,66.9565,67.0205,66.8375,66.8649,56499.0
2023-03-14 11:00:00,73.08,73.25,72.98,73.25,43356.0,66.9015,67.0572,66.81,67.0572,43356.0
2023-03-14 11:10:00,73.24,73.29,73.11,73.19,36782.0,67.048,67.0938,66.929,67.0022,36782.0
2023-03-14 11:20:00,73.21,73.29,73.15,73.17,34102.0,67.0205,67.0938,66.9656,66.9839,34102.0
2023-03-14 11:30:00,73.19,73.3,73.17,73.26,24584.0,67.0022,67.1029,66.9839,67.0663,24584.0
2023-03-14 11:40:00,73.26,73.33,73.02,73.09,25967.0,67.0663,67.1304,66.8466,66.9107,25967.0
2023-03-14 11:50:00,73.11,73.16,73.02,73.09,21614.0,66.929,66.9748,66.8466,66.9107,21614.0
2023-03-14 12:00:00,73.13,73.18,73.06,73.14,32499.0,66.9473,66.9931,66.8832,66.9565,32499.0
2023-03-14 12:10:00,73.15,73.19,73.04,73.11,15675.0,66.9656,67.0022,66.8649,66.929,15675.0
2023-03-14 12:20:00,73.1,73.1,72.85,72.87,16432.0,66.9198,66.9198,66.691,66.7093,16432.0
2023-03-14 12:30:00,72.87,73.09,72.87,73.06,23634.0,66.7093,66.9107,66.7093,66.8832,23634.0
2023-03-14 12:40:00,73.05,73.05,72.86,72.98,17359.0,66.8741,66.8741,66.7001,66.81,17359.0
2023-03-14 12:50:00,73.0,73.02,72.78,72.81,14591.0,66.8283,66.8466,66.6269,66.6544,14591.0
2023-03-14 13:00:00,72.81,72.84,72.53,72.55,14634.0,66.6544,66.6818,66.398,66.4163,14634.0
2023-03-14 13:10:00,72.54,72.55,72.2,72.23,19475.0,66.4072,66.4163,66.0959,66.1234,19475.0
2023-03-14 13:20:00,72.22,72.3,72.09,72.19,15180.0,66.1142,66.1875,65.9952,66.0868,15180.0
2023-03-14 13:30:00,72.16,72.23,72.06,72.22,15178.0,66.0593,66.1234,65.9678,66.1142,15178.0
2023-03-14 13:40:00,72.23,72.26,71.92,72.08,33070.0,66.1234,66.1509,65.8396,65.9861,33070.0
2023-03-14 13:50:00,72.06,72.08,71.93,72.02,14551.0,65.9678,65.9861,65.8488,65.9311,14551.0
2023-03-14 14:00:00,72.03,72.07,71.78,71.89,41849.0,65.9403,65.9769,65.7114,65.8121,41849.0
2023-03-14 14:10:00,71.89,72.02,71.89,71.95,17219.0,65.8121,65.9311,65.8121,65.8671,17219.0
2023-03-14 14:20:00,71.95,72.03,71.87,72.02,21957.0,65.8671,65.9403,65.7938,65.9311,21957.0
2023-03-14 14:30:00,72.02,72.16,72.0,72.12,19583.0,65.9311,66.0593,65.9128,66.0227,19583.0
2023-03-14 14:40:00,72.14,72.3,72.06,72.17,21206.0,66.041,66.1875,65.9678,66.0685,21206.0
2023-03-14 14:50:00,72.16,72.21,71.99,72.0,20204.0,66.0593,66.1051,65.9037,65.9128,20204.0
2023-03-14 15:00:00,72.02,72.1,71.98,72.0,70222.0,65.9311,66.0044,65.8945,65.9128,70222.0
2023-03-14 15:10:00,71.97,72.1,71.9,72.07,51113.0,65.8854,66.0044,65.8213,65.9769,51113.0
2023-03-14 15:20:00,72.11,72.12,71.98,72.08,44631.0,66.0135,66.0227,65.8945,65.9861,44631.0
2023-03-14 15:30:00,72.08,72.34,72.05,72.23,44252.0,65.9861,66.2241,65.9586,66.1234,44252.0
2023-03-14 15:40:00,72.21,72.38,72.18,72.34,44442.0,66.1051,66.2607,66.0776,66.2241,44442.0
2023-03-14 15:50:00,72.35,72.63,72.28,72.55,210929.0,66.2333,66.4896,66.1692,66.4163,210929.0
2023-03-15 09:30:00,71.67,71.71,70.83,70.95,78366.0,65.6107,65.6474,64.8418,64.9516,78366.0
2023-03-15 09:40:00,70.92,71.09,70.59,70.7,35350.0,64.9241,65.0798,64.622,64.7227,35350.0
2023-03-15 09:50:00,70.68,70.72,70.46,70.54,48400.0,64.7044,64.7411,64.503,64.5763,48400.0
2023-03-15 10:00:00,70.54,70.6,70.24,70.28,85328.0,64.5763,64.6312,64.3016,64.3383,85328.0
2023-03-15 10:10:00,70.32,70.61,70.25,70.61,75964.0,64.3749,64.6404,64.3108,64.6404,75964.0
2023-03-15 10:20:00,70.63,70.74,70.36,70.48,105607.0,64.6587,64.7594,64.4115,64.5213,105607.0
2023-03-15 10:30:00,70.47,70.7,70.46,70.58,72015.0,64.5122,64.7227,64.503,64.6129,72015.0
2023-03-15 10:40:00,70.6,70.62,70.32,70.35,39572.0,64.6312,64.6495,64.3749,64.4023,39572.0
2023-03-15 10:50:00,70.31,70.57,70.25,70.43,27216.0,64.3657,64.6037,64.3108,64.4756,27216.0
2023-03-15 11:00:00,70.45,70.61,70.4,70.48,17586.0,64.4939,64.6404,64.4481,64.5213,17586.0
2023-03-15 11:10:00,70.47,70.84,70.46,70.67,27030.0,64.5122,64.8509,64.503,64.6953,27030.0
2023-03-15 11:20:00,70.67,70.74,70.54,70.58,27572.0,64.6953,64.7594,64.5763,64.6129,27572.0
2023-03-15 11:30:00,70.57,70.64,70.39,70.39,13495.0,64.6037,64.6678,64.439,64.439,13495.0
2023-03-15 11:40:00,70.37,70.56,70.33,70.35,24614.0,64.4206,64.5946,64.384,64.4023,24614.0
2023-03-15 11:50:00,70.36,70.37,70.03,70.04,80280.0,64.4115,64.4206,64.1094,64.1185,80280.0
2023-03-15 12:00:00,70.03,70.19,69.7,69.7,37712.0,64.1094,64.2559,63.8073,63.8073,37712.0
2023-03-15 12:10:00,69.7,69.84,69.59,69.84,78283.0,63.8073,63.9355,63.7066,63.9355,78283.0
2023-03-15 12:20:00,69.82,69.85,69.59,69.78,31788.0,63.9171,63.9446,63.7066,63.8805,31788.0
2023-03-15 12:30:00,69.77,69.89,69.65,69.73,21851.0,63.8714,63.9812,63.7615,63.8348,21851.0
2023-03-15 12:40:00,69.74,70.05,69.71,70.05,33429.0,63.8439,64.1277,63.8164,64.1277,33429.0
2023-03-15 12:50:00,70.02,70.03,69.77,69.89,57090.0,64.1002,64.1094,63.8714,63.9812,57090.0
2023-03-15 13:00:00,69.89,69.93,69.66,69.91,18921.0,63.9812,64.0178,63.7707,63.9995,18921.0
2023-03-15 13:10:00,69.9,70.16,69.9,70.04,26354.0,63.9904,64.2284,63.9904,64.1185,26354.0
2023-03-15 13:20:00,70.06,70.1,69.94,70.03,26452.0,64.1369,64.1735,64.027,64.1094,26452.0
2023-03-15 13:30:00,70.02,70.02,69.83,69.89,20580.0,64.1002,64.1002,63.9263,63.9812,20580.0
2023-03-15 13:40:00,69.91,69.96,69.75,69.82,20118.0,63.9995,64.0453,63.8531,63.9171,20118.0
2023-03-15 13:50:00,69.83,69.96,69.82,69.94,42031.0,63.9263,64.0453,63.9171,64.027,42031.0
2023-03-15 14:00:00,69.93,70.07,69.85,69.98,23657.0,64.0178,64.146,63.9446,64.0636,23657.0
2023-03-15 14:10:00,70.01,70.06,69.88,70.02,15873.0,64.0911,64.1369,63.9721,64.1002,15873.0
2023-03-15 14:20:00,70.02,70.71,70.02,70.53,24858.0,64.1002,64.7319,64.1002,64.5671,24858.0
2023-03-15 14:30:00,70.55,70.66,70.35,70.53,17644.0,64.5854,64.6861,64.4023,64.5671,17644.0
2023-03-15 14:40:00,70.51,70.6,70.42,70.46,17738.0,64.5488,64.6312,64.4664,64.503,17738.0
2023-03-15 14:50:00,70.49,70.67,70.37,70.64,17292.0,64.5305,64.6953,64.4206,64.6678,17292.0
2023-03-15 15:00:00,70.65,70.82,70.52,70.59,27374.0,64.677,64.8326,64.558,64.622,27374.0
2023-03-15 15:10:00,70.54,70.9,70.53,70.76,182920.0,64.5763,64.9058,64.5671,64.7777,182920.0
2023-03-15 15:20:00,70.78,70.92,70.7,70.85,60125.0,64.796,64.9241,64.7227,64.8601,60125.0
2023-03-15 15:30:00,70.86,70.88,70.49,70.57,71471.0,64.8692,64.8875,64.5305,64.6037,71471.0
2023-03-15 15:40:00,70.57,70.62,70.3,70.33,77728.0,64.6037,64.6495,64.3566,64.384,77728.0
2023-03-15 15:50:00,70.32,70.7,70.29,70.67,318257.0,64.3749,64.7227,64.3474,64.6953,318257.0
2023-03-16 09:30:00,70.11,70.55,69.39,69.65,81837.0,64.1826,64.5854,63.5235,63.7615,81837.0
2023-03-16 09:40:00,69.64,69.97,69.5,69.97,61170.0,63.7524,64.0545,63.6242,64.0545,61170.0
2023-03-16 09:50:00,69.95,70.1,69.93,69.95,52443.0,64.0362,64.1735,64.0178,64.0362,52443.0
2023-03-16 10:00:00,69.94,70.08,69.69,69.73,44929.0,64.027,64.1552,63.7981,63.8348,44929.0
2023-03-16 10:10:00,69.75,69.77,69.36,69.47,23684.0,63.8531,63.8714,63.496,63.5967,23684.0
2023-03-16 10:20:00,69.48,69.72,69.41,69.66,38421.0,63.6059,63.8256,63.5418,63.7707,38421.0
2023-03-16 10:30:00,69.68,69.86,69.67,69.77,21209.0,63.789,63.9538,63.7798,63.8714,21209.0
2023-03-16 10:40:00,69.79,70.15,69.78,70.12,40314.0,63.8897,64.2192,63.8805,64.1918,40314.0
2023-03-16 10:50:00,70.11,70.44,70.11,70.42,48523.0,64.1826,64.4847,64.1826,64.4664,48523.0
2023-03-16 11:00:00,70.44,70.59,70.31,70.52,31270.0,64.4847,64.622,64.3657,64.558,31270.0
2023-03-16 11:10:00,70.55,70.55,70.31,70.35,16925.0,64.5854,64.5854,64.3657,64.4023,16925.0
2023-03-16 11:20:00,70.36,70.7,70.32,70.56,27068.0,64.4115,64.7227,64.3749,64.5946,27068.0
2023-03-16 11:30:00,70.58,70.6,70.38,70.52,26295.0,64.6129,64.6312,64.4298,64.558,26295.0
2023-03-16 11:40:00,70.53,70.81,70.51,70.71,18149.0,64.5671,64.8234,64.5488,64.7319,18149.0
2023-03-16 11:50:00,70.72,71.06,70.69,70.92,34486.0,64.7411,65.0523,64.7136,64.9241,34486.0
2023-03-16 12:00:00,70.93,70.95,70.67,70.67,32830.0,64.9333,64.9516,64.6953,64.6953,32830.0
2023-03-16 12:10:00,70.67,70.79,70.56,70.74,25657.0,64.6953,64.8051,64.5946,64.7594,25657.0
2023-03-16 12:20:00,70.74,70.76,70.61,70.66,17914.0,64.7594,64.7777,64.6404,64.6861,17914.0
2023-03-16 12:30:00,70.66,70.67,70.41,70.47,20764.0,64.6861,64.6953,64.4573,64.5122,20764.0
2023-03-16 12:40:00,70.47,70.67,70.45,70.66,18260.0,64.5122,64.6953,64.4939,64.6861,18260.0
2023-03-16 12:50:00,70.66,70.9,70.61,70.76,28201.0,64.6861,64.9058,64.6404,64.7777,28201.0
2023-03-16 13:00:00,70.75,70.91,70.74,70.8,23011.0,64.7685,64.915,64.7594,64.8143,23011.0
2023-03-16 13:10:00,70.8,70.86,70.67,70.67,20912.0,64.8143,64.8692,64.6953,64.6953,20912.0
2023-03-16 13:20:00,70.7,70.78,70.64,70.69,19338.0,64.7227,64.796,64.6678,64.7136,19338.0
2023-03-16 13:30:00,70.69,70.69,70.5,70.63,24287.0,64.7136,64.7136,64.5397,64.6587,24287.0
2023-03-16 13:40:00,70.63,70.71,70.52,70.66,15418.0,64.6587,64.7319,64.558,64.6861,15418.0
2023-03-16 13:50:00,70.65,70.78,70.55,70.73,18450.0,64.677,64.796,64.5854,64.7502,18450.0
2023-03-16 14:00:00,70.73,70.73,70.57,70.69,21178.0,64.7502,64.7502,64.6037,64.7136,21178.0
2023-03-16 14:10:00,70.71,70.77,70.5,70.52,73542.0,64.7319,64.7868,64.5397,64.558,73542.0
2023-03-16 14:20:00,70.52,70.69,70.52,70.69,42648.0,64.558,64.7136,64.558,64.7136,42648.0
2023-03-16 14:30:00,70.7,70.74,70.58,70.67,17201.0,64.7227,64.7594,64.6129,64.6953,17201.0
2023-03-16 14:40:00,70.67,70.72,70.59,70.61,33947.0,64.6953,64.7411,64.622,64.6404,33947.0
2023-03-16 14:50:00,70.6,70.72,70.56,70.69,23123.0,64.6312,64.7411,64.5946,64.7136,23123.0
2023-03-16 15:00:00,70.69,70.8,70.66,70.73,41207.0,64.7136,64.8143,64.6861,64.7502,41207.0
2023-03-16 15:10:00,70.74,70.8,70.64,70.73,79813.0,64.7594,64.8143,64.6678,64.7502,79813.0
2023-03-16 15:20:00,70.73,71.03,70.71,70.94,51061.0,64.7502,65.0248,64.7319,64.9425,51061.0
2023-03-16 15:30:00,70.94,70.95,70.69,70.73,93460.0,64.9425,64.9516,64.7136,64.7502,93460.0
2023-03-16 15:40:00,70.73,70.84,70.7,70.83,104732.0,64.7502,64.8509,64.7227,64.8418,104732.0
2023-03-16 15:50:00,70.84,70.98,70.71,70.82,264603.0,64.8509,64.9791,64.7319,64.8326,264603.0
2023-03-17 09:30:00,70.18,70.35,68.85,69.17,635058.0,64.2467,64.4023,63.0292,63.3221,635058.0
2023-03-17 09:40:00,69.19,69.59,69.15,69.25,55268.0,63.3404,63.7066,63.3038,63.3953,55268.0
2023-03-17 09:50:00,69.25,69.48,69.21,69.25,31800.0,63.3953,63.6059,63.3587,63.3953,31800.0
2023-03-17 10:00:00,69.31,69.64,69.23,69.28,38197.0,63.4503,63.7524,63.377,63.4228,38197.0
2023-03-17 10:10:00,69.33,69.4,69.03,69.05,44997.0,63.4686,63.5327,63.1939,63.2122,44997.0
2023-03-17 10:20:00,69.07,69.07,68.73,68.76,52371.0,63.2306,63.2306,62.9193,62.9468,52371.0
2023-03-17 10:30:00,68.78,68.81,68.48,68.52,76000.0,62.9651,62.9925,62.6904,62.7271,76000.0
2023-03-17 10:40:00,68.5,68.56,68.33,68.4,57095.0,62.7087,62.7637,62.5531,62.6172,57095.0
2023-03-17 10:50:00,68.41,68.44,68.23,68.32,77477.0,62.6264,62.6538,62.4616,62.544,77477.0
2023-03-17 11:00:00,68.3,68.55,68.23,68.48,35733.0,62.5257,62.7545,62.4616,62.6904,35733.0
2023-03-17 11:10:00,68.46,68.58,68.38,68.45,27327.0,62.6721,62.782,62.5989,62.663,27327.0
2023-03-17 11:20:00,68.47,68.49,68.25,68.31,39988.0,62.6813,62.6996,62.4799,62.5348,39988.0
2023-03-17 11:30:00,68.27,68.35,68.23,68.24,25410.0,62.4982,62.5714,62.4616,62.4707,25410.0
2023-03-17 11:40:00,68.23,68.4,68.22,68.4,28769.0,62.4616,62.6172,62.4524,62.6172,28769.0
2023-03-17 11:50:00,68.39,68.54,68.34,68.44,31193.0,62.608,62.7454,62.5623,62.6538,31193.0
2023-03-17 12:00:00,68.47,68.75,68.47,68.66,17993.0,62.6813,62.9376,62.6813,62.8552,17993.0
2023-03-17 12:10:00,68.66,68.7,68.49,68.57,23290.0,62.8552,62.8918,62.6996,62.7728,23290.0
2023-03-17 12:20:00,68.59,68.66,68.49,68.66,16564.0,62.7911,62.8552,62.6996,62.8552,16564.0
2023-03-17 12:30:00,68.64,68.74,68.46,68.49,20457.0,62.8369,62.9285,62.6721,62.6996,20457.0
2023-03-17 12:40:00,68.5,68.64,68.5,68.52,23512.0,62.7087,62.8369,62.7087,62.7271,23512.0
2023-03-17 12:50:00,68.53,68.61,68.45,68.49,14337.0,62.7362,62.8094,62.663,62.6996,14337.0
2023-03-17 13:00:00,68.5,68.5,68.37,68.48,17397.0,62.7087,62.7087,62.5897,62.6904,17397.0
2023-03-17 13:10:00,68.48,68.54,68.4,68.51,24890.0,62.6904,62.7454,62.6172,62.7179,24890.0
2023-03-17 13:20:00,68.53,68.64,68.36,68.39,17655.0,62.7362,62.8369,62.5806,62.608,17655.0
2023-03-17 13:30:00,68.39,68.47,68.3,68.47,30496.0,62.608,62.6813,62.5257,62.6813,30496.0
2023-03-17 13:40:00,68.46,68.48,68.31,68.45,20665.0,62.6721,62.6904,62.5348,62.663,20665.0
2023-03-17 13:50:00,68.47,68.5,68.32,68.42,20507.0,62.6813,62.7087,62.544,62.6355,20507.0
2023-03-17 14:00:00,68.43,68.5,68.32,68.37,24730.0,62.6447,62.7087,62.544,62.5897,24730.0
2023-03-17 14:10:00,68.36,68.39,68.25,68.33,13125.0,62.5806,62.608,62.4799,62.5531,13125.0
2023-03-17 14:20:00,68.33,68.4,68.23,68.28,20634.0,62.5531,62.6172,62.4616,62.5073,20634.0
2023-03-17 14:30:00,68.27,68.42,68.23,68.29,37107.0,62.4982,62.6355,62.4616,62.5165,37107.0
2023-03-17 14:40:00,68.29,68.38,68.24,68.35,16352.0,62.5165,62.5989,62.4707,62.5714,16352.0
2023-03-17 14:50:00,68.33,68.51,68.27,68.43,28648.0,62.5531,62.7179,62.4982,62.6447,28648.0
2023-03-17 15:00:00,68.42,68.46,68.25,68.31,20528.0,62.6355,62.6721,62.4799,62.5348,20528.0
2023-03-17 15:10:00,68.3,68.49,68.28,68.4,26059.0,62.5257,62.6996,62.5073,62.6172,26059.0
2023-03-17 15:20:00,68.4,68.48,68.35,68.4,39111.0,62.6172,62.6904,62.5714,62.6172,39111.0
2023-03-17 15:30:00,68.41,68.41,68.27,68.34,49983.0,62.6264,62.6264,62.4982,62.5623,49983.0
2023-03-17 15:40:00,68.34,68.49,68.29,68.32,68763.0,62.5623,62.6996,62.5165,62.544,68763.0
2023-03-17 15:50:00,68.31,68.78,68.24,68.7,308256.0,62.5348,62.9651,62.4707,62.8918,308256.0
2023-03-20 09:30:00,69.34,69.74,69.24,69.45,50045.0,63.4777,63.8439,63.3862,63.5784,50045.0
2023-03-20 09:40:00,69.4,69.78,69.4,69.77,26782.0,63.5327,63.8805,63.5327,63.8714,26782.0
2023-03-20 09:50:00,69.79,70.0,69.73,69.83,42035.0,63.8897,64.0819,63.8348,63.9263,42035.0
2023-03-20 10:00:00,69.83,69.97,69.43,69.45,79664.0,63.9263,64.0545,63.5601,63.5784,79664.0
2023-03-20 10:10:00,69.43,69.81,69.43,69.54,23828.0,63.5601,63.908,63.5601,63.6608,23828.0
2023-03-20 10:20:00,69.57,69.96,69.57,69.91,17843.0,63.6883,64.0453,63.6883,63.9995,17843.0
2023-03-20 10:30:00,69.89,70.05,69.89,70.0,26125.0,63.9812,64.1277,63.9812,64.0819,26125.0
2023-03-20 10:40:00,69.99,70.1,69.86,70.1,16196.0,64.0728,64.1735,63.9538,64.1735,16196.0
2023-03-20 10:50:00,70.1,70.16,70.05,70.07,23814.0,64.1735,64.2284,64.1277,64.146,23814.0
2023-03-20 11:00:00,70.09,70.3,70.07,70.09,33473.0,64.1643,64.3566,64.146,64.1643,33473.0
2023-03-20 11:10:00,70.09,70.1,69.9,69.96,69112.0,64.1643,64.1735,63.9904,64.0453,69112.0
2023-03-20 11:20:00,69.97,70.18,69.91,70.15,26226.0,64.0545,64.2467,63.9995,64.2192,26226.0
2023-03-20 11:30:00,70.16,70.34,70.1,70.31,13746.0,64.2284,64.3932,64.1735,64.3657,13746.0
2023-03-20 11:40:00,70.3,70.3,70.11,70.19,9808.0,64.3566,64.3566,64.1826,64.2559,9808.0
2023-03-20 11:50:00,70.19,70.26,70.01,70.01,13863.0,64.2559,64.3199,64.0911,64.0911,13863.0
2023-03-20 12:00:00,70.01,70.01,69.8,69.8,14303.0,64.0911,64.0911,63.8988,63.8988,14303.0
2023-03-20 12:10:00,69.78,69.83,69.67,69.74,48149.0,63.8805,63.9263,63.7798,63.8439,48149.0
2023-03-20 12:20:00,69.74,69.83,69.68,69.79,12689.0,63.8439,63.9263,63.789,63.8897,12689.0
2023-03-20 12:30:00,69.81,69.9,69.76,69.89,15275.0,63.908,63.9904,63.8622,63.9812,15275.0
2023-03-20 12:40:00,69.89,69.96,69.84,69.92,10668.0,63.9812,64.0453,63.9355,64.0087,10668.0
2023-03-20 12:50:00,69.92,70.11,69.92,70.07,16981.0,64.0087,64.1826,64.0087,64.146,16981.0
2023-03-20 13:00:00,70.08,70.26,70.06,70.2,14263.0,64.1552,64.3199,64.1369,64.265,14263.0
2023-03-20 13:10:00,70.21,70.36,70.19,70.36,14979.0,64.2742,64.4115,64.2559,64.4115,14979.0
2023-03-20 13:20:00,70.37,70.4,70.31,70.33,14575.0,64.4206,64.4481,64.3657,64.384,14575.0
2023-03-20 13:30:00,70.32,70.41,70.23,70.27,14494.0,64.3749,64.4573,64.2925,64.3291,14494.0
2023-03-20 13:40:00,70.28,70.35,70.19,70.24,15850.0,64.3383,64.4023,64.2559,64.3016,15850.0
2023-03-20 13:50:00,70.23,70.24,70.16,70.21,9473.0,64.2925,64.3016,64.2284,64.2742,9473.0
2023-03-20 14:00:00,70.21,70.23,70.09,70.15,15047.0,64.2742,64.2925,64.1643,64.2192,15047.0
2023-03-20 14:10:00,70.14,70.19,70.09,70.17,15160.0,64.2101,64.2559,64.1643,64.2376,15160.0
2023-03-20 14:20:00,70.17,70.23,70.11,70.15,14478.0,64.2376,64.2925,64.1826,64.2192,14478.0
2023-03-20 14:30:00,70.16,70.16,70.01,70.02,15621.0,64.2284,64.2284,64.0911,64.1002,15621.0
2023-03-20 14:40:00,70.04,70.08,69.99,70.06,11869.0,64.1185,64.1552,64.0728,64.1369,11869.0
2023-03-20 14:50:00,70.06,70.18,70.06,70.13,29131.0,64.1369,64.2467,64.1369,64.2009,29131.0
2023-03-20 15:00:00,70.1,70.11,69.94,69.94,14294.0,64.1735,64.1826,64.027,64.027,14294.0
2023-03-20 15:10:00,69.95,70.03,69.93,70.01,21993.0,64.0362,64.1094,64.0178,64.0911,21993.0
2023-03-20 15:20:00,70.01,70.12,69.91,70.08,22616.0,64.0911,64.1918,63.9995,64.1552,22616.0
2023-03-20 15:30:00,70.08,70.31,70.08,70.25,55064.0,64.1552,64.3657,64.1552,64.3108,55064.0
2023-03-20 15:40:00,70.25,70.32,70.22,70.29,40850.0,64.3108,64.3749,64.2833,64.3474,40850.0
2023-03-20 15:50:00,70.31,70.44,70.25,70.35,269682.0,64.3657,64.4847,64.3108,64.4023,269682.0
2023-03-21 09:30:00,71.11,71.52,70.95,71.02,46941.0,65.0981,65.4734,64.9516,65.0157,46941.0
2023-03-21 09:40:00,71.06,71.38,70.96,71.23,15400.0,65.0523,65.3453,64.9608,65.2079,15400.0
2023-03-21 09:50:00,71.2,71.44,71.13,71.41,38138.0,65.1805,65.4002,65.1164,65.3727,38138.0
2023-03-21 10:00:00,71.43,71.45,71.29,71.36,47491.0,65.391,65.4093,65.2629,65.3269,47491.0
2023-03-21 10:10:00,71.38,71.5,71.28,71.31,21458.0,65.3453,65.4551,65.2537,65.2812,21458.0
2023-03-21 10:20:00,71.3,71.55,71.29,71.5,20171.0,65.272,65.5009,65.2629,65.4551,20171.0
2023-03-21 10:30:00,71.5,71.58,71.38,71.51,16457.0,65.4551,65.5283,65.3453,65.4643,16457.0
2023-03-21 10:40:00,71.54,71.6,71.45,71.48,14605.0,65.4917,65.5467,65.4093,65.4368,14605.0
2023-03-21 10:50:00,71.48,71.57,71.38,71.53,34002.0,65.4368,65.5192,65.3453,65.4826,34002.0
2023-03-21 11:00:00,71.53,71.56,71.4,71.5,26211.0,65.4826,65.51,65.3636,65.4551,26211.0
2023-03-21 11:10:00,71.51,71.61,71.47,71.6,30115.0,65.4643,65.5558,65.4276,65.5467,30115.0
2023-03-21 11:20:00,71.63,71.68,71.56,71.61,24376.0,65.5741,65.6199,65.51,65.5558,24376.0
2023-03-21 11:30:00,71.62,71.71,71.5,71.51,24553.0,65.565,65.6474,65.4551,65.4643,24553.0
2023-03-21 11:40:00,71.51,71.55,71.37,71.42,21177.0,65.4643,65.5009,65.3361,65.3819,21177.0
2023-03-21 11:50:00,71.43,71.48,71.38,71.42,17996.0,65.391,65.4368,65.3453,65.3819,17996.0
2023-03-21 12:00:00,71.41,71.43,71.34,71.4,23462.0,65.3727,65.391,65.3086,65.3636,23462.0
2023-03-21 12:10:00,71.43,71.47,71.39,71.41,18873.0,65.391,65.4276,65.3544,65.3727,18873.0
2023-03-21 12:20:00,71.41,71.47,71.38,71.44,12728.0,65.3727,65.4276,65.3453,65.4002,12728.0
2023-03-21 12:30:00,71.44,71.51,71.38,71.42,18088.0,65.4002,65.4643,65.3453,65.3819,18088.0
2023-03-21 12:40:00,71.4,71.55,71.39,71.45,27731.0,65.3636,65.5009,65.3544,65.4093,27731.0
2023-03-21 12:50:00,71.44,71.52,71.42,71.42,21072.0,65.4002,65.4734,65.3819,65.3819,21072.0
2023-03-21 13:00:00,71.43,71.47,71.37,71.39,21845.0,65.391,65.4276,65.3361,65.3544,21845.0
2023-03-21 13:10:00,71.38,71.43,71.37,71.41,21928.0,65.3453,65.391,65.3361,65.3727,21928.0
2023-03-21 13:20:00,71.4,71.49,71.39,71.45,18123.0,65.3636,65.446,65.3544,65.4093,18123.0
2023-03-21 13:30:00,71.45,71.49,71.39,71.45,22165.0,65.4093,65.446,65.3544,65.4093,22165.0
2023-03-21 13:40:00,71.46,71.53,71.44,71.49,13625.0,65.4185,65.4826,65.4002,65.446,13625.0
2023-03-21 13:50:00,71.48,71.49,71.31,71.34,19069.0,65.4368,65.446,65.2812,65.3086,19069.0
2023-03-21 14:00:00,71.34,71.43,71.28,71.31,25516.0,65.3086,65.391,65.2537,65.2812,25516.0
2023-03-21 14:10:00,71.3,71.43,71.3,71.4,18985.0,65.272,65.391,65.272,65.3636,18985.0
2023-03-21 14:20:00,71.42,71.48,71.4,71.45,17196.0,65.3819,65.4368,65.3636,65.4093,17196.0
2023-03-21 14:30:00,71.46,71.54,71.44,71.45,34320.0,65.4185,65.4917,65.4002,65.4093,34320.0
2023-03-21 14:40:00,71.45,71.49,71.39,71.4,50642.0,65.4093,65.446,65.3544,65.3636,50642.0
2023-03-21 14:50:00,71.42,71.47,71.39,71.43,31246.0,65.3819,65.4276,65.3544,65.391,31246.0
2023-03-21 15:00:00,71.41,71.51,71.39,71.45,42479.0,65.3727,65.4643,65.3544,65.4093,42479.0
2023-03-21 15:10:00,71.45,71.48,71.39,71.45,34238.0,65.4093,65.4368,65.3544,65.4093,34238.0
2023-03-21 15:20:00,71.46,71.5,71.4,71.45,62717.0,65.4185,65.4551,65.3636,65.4093,62717.0
2023-03-21 15:30:00,71.46,71.51,71.38,71.5,75892.0,65.4185,65.4643,65.3453,65.4551,75892.0
2023-03-21 15:40:00,71.49,71.65,71.48,71.55,80999.0,65.446,65.5924,65.4368,65.5009,80999.0
2023-03-21 15:50:00,71.55,71.7,71.39,71.44,202519.0,65.5009,65.6382,65.3544,65.4002,202519.0
2023-03-22 09:30:00,71.34,71.61,71.29,71.56,31950.0,65.3086,65.5558,65.2629,65.51,31950.0
2023-03-22 09:40:00,71.58,71.64,71.4,71.63,38007.0,65.5283,65.5833,65.3636,65.5741,38007.0
2023-03-22 09:50:00,71.63,71.7,71.56,71.65,10643.0,65.5741,65.6382,65.51,65.5924,10643.0
2023-03-22 10:00:00,71.67,71.73,71.62,71.7,13410.0,65.6107,65.6657,65.565,65.6382,13410.0
2023-03-22 10:10:00,71.72,71.72,71.38,71.5,17068.0,65.6565,65.6565,65.3453,65.4551,17068.0
2023-03-22 10:20:00,71.5,71.5,71.22,71.27,45027.0,65.4551,65.4551,65.1988,65.2446,45027.0
2023-03-22 10:30:00,71.27,71.4,71.23,71.29,74695.0,65.2446,65.3636,65.2079,65.2629,74695.0
2023-03-22 10:40:00,71.28,71.41,71.21,71.29,26726.0,65.2537,65.3727,65.1896,65.2629,26726.0
2023-03-22 10:50:00,71.3,71.41,71.3,71.34,12716.0,65.272,65.3727,65.272,65.3086,12716.0
2023-03-22 11:00:00,71.34,71.34,71.17,71.19,16966.0,65.3086,65.3086,65.153,65.1713,16966.0
2023-03-22 11:10:00,71.19,71.2,71.08,71.13,13526.0,65.1713,65.1805,65.0706,65.1164,13526.0
2023-03-22 11:20:00,71.12,71.18,71.09,71.09,11906.0,65.1072,65.1622,65.0798,65.0798,11906.0
2023-03-22 11:30:00,71.11,71.12,70.95,70.96,12262.0,65.0981,65.1072,64.9516,64.9608,12262.0
2023-03-22 11:40:00,70.97,71.21,70.93,71.12,43667.0,64.9699,65.1896,64.9333,65.1072,43667.0
2023-03-22 11:50:00,71.13,71.28,71.11,71.26,21256.0,65.1164,65.2537,65.0981,65.2354,21256.0
2023-03-22 12:00:00,71.28,71.32,71.23,71.31,13072.0,65.2537,65.2903,65.2079,65.2812,13072.0
2023-03-22 12:10:00,71.3,71.33,71.24,71.33,13071.0,65.272,65.2995,65.2171,65.2995,13071.0
2023-03-22 12:20:00,71.36,71.45,71.25,71.25,14426.0,65.3269,65.4093,65.2262,65.2262,14426.0
2023-03-22 12:30:00,71.21,71.26,71.16,71.17,14370.0,65.1896,65.2354,65.1439,65.153,14370.0
2023-03-22 12:40:00,71.16,71.21,71.14,71.18,8709.0,65.1439,65.1896,65.1255,65.1622,8709.0
2023-03-22 12:50:00,71.19,71.24,71.09,71.12,13473.0,65.1713,65.2171,65.0798,65.1072,13473.0
2023-03-22 13:00:00,71.11,71.14,71.0,71.01,22824.0,65.0981,65.1255,64.9974,65.0065,22824.0
2023-03-22 13:10:00,71.03,71.21,71.01,71.14,33295.0,65.0248,65.1896,65.0065,65.1255,33295.0
2023-03-22 13:20:00,71.14,71.21,71.13,71.21,11411.0,65.1255,65.1896,65.1164,65.1896,11411.0
2023-03-22 13:30:00,71.21,71.24,71.1,71.16,14418.0,65.1896,65.2171,65.0889,65.1439,14418.0
2023-03-22 13:40:00,71.14,71.21,71.12,71.2,15543.0,65.1255,65.1896,65.1072,65.1805,15543.0
2023-03-22 13:50:00,71.21,71.21,71.11,71.14,8282.0,65.1896,65.1896,65.0981,65.1255,8282.0
2023-03-22 14:00:00,71.18,71.74,71.14,71.48,39172.0,65.1622,65.6748,65.1255,65.4368,39172.0
2023-03-22 14:10:00,71.53,71.55,71.32,71.47,34933.0,65.4826,65.5009,65.2903,65.4276,34933.0
2023-03-22 14:20:00,71.45,71.47,71.28,71.42,19648.0,65.4093,65.4276,65.2537,65.3819,19648.0
2023-03-22 14:30:00,71.42,71.61,71.11,71.41,47113.0,65.3819,65.5558,65.0981,65.3727,47113.0
2023-03-22 14:40:00,71.39,71.85,71.39,71.72,34503.0,65.3544,65.7755,65.3544,65.6565,34503.0
2023-03-22 14:50:00,71.7,71.76,71.2,71.21,31820.0,65.6382,65.6931,65.1805,65.1896,31820.0
2023-03-22 15:00:00,71.19,71.27,70.79,70.9,78791.0,65.1713,65.2446,64.8051,64.9058,78791.0
2023-03-22 15:10:00,70.93,71.16,70.76,71.08,125165.0,64.9333,65.1439,64.7777,65.0706,125165.0
2023-03-22 15:20:00,71.11,71.36,71.02,71.16,35215.0,65.0981,65.3269,65.0157,65.1439,35215.0
2023-03-22 15:30:00,71.18,71.21,70.81,70.95,68641.0,65.1622,65.1896,64.8234,64.9516,68641.0
2023-03-22 15:40:00,70.95,71.04,70.79,70.88,105226.0,64.9516,65.034,64.8051,64.8875,105226.0
2023-03-22 15:50:00,70.89,70.92,70.3,70.32,260074.0,64.8967,64.9241,64.3566,64.3749,260074.0
2023-03-23 09:30:00,70.24,70.92,70.23,70.84,67971.0,64.3016,64.9241,64.2925,64.8509,67971.0
2023-03-23 09:40:00,70.83,71.14,70.76,71.11,79112.0,64.8418,65.1255,64.7777,65.0981,79112.0
2023-03-23 09:50:00,71.17,71.19,70.68,70.72,36726.0,65.153,65.1713,64.7044,64.7411,36726.0
2023-03-23 10:00:00,70.72,71.04,70.71,71.04,38595.0,64.7411,65.034,64.7319,65.034,38595.0
2023-03-23 10:10:00,71.04,71.18,70.96,71.11,30250.0,65.034,65.1622,64.9608,65.0981,30250.0
2023-03-23 10:20:00,71.1,71.1,70.93,70.98,19748.0,65.0889,65.0889,64.9333,64.9791,19748.0
2023-03-23 10:30:00,70.98,71.21,70.95,71.2,19935.0,64.9791,65.1896,64.9516,65.1805,19935.0
2023-03-23 10:40:00,71.19,71.3,71.13,71.29,22291.0,65.1713,65.272,65.1164,65.2629,22291.0
2023-03-23 10:50:00,71.3,71.52,71.26,71.49,16360.0,65.272,65.4734,65.2354,65.446,16360.0
2023-03-23 11:00:00,71.51,71.72,71.51,71.7,26694.0,65.4643,65.6565,65.4643,65.6382,26694.0
2023-03-23 11:10:00,71.71,71.72,71.52,71.53,27247.0,65.6474,65.6565,65.4734,65.4826,27247.0
2023-03-23 11:20:00,71.52,71.57,71.41,71.41,13525.0,65.4734,65.5192,65.3727,65.3727,13525.0
2023-03-23 11:30:00,71.41,71.59,71.41,71.5,17139.0,65.3727,65.5375,65.3727,65.4551,17139.0
2023-03-23 11:40:00,71.52,71.52,71.34,71.34,19026.0,65.4734,65.4734,65.3086,65.3086,19026.0
2023-03-23 11:50:00,71.34,71.48,71.28,71.34,16170.0,65.3086,65.4368,65.2537,65.3086,16170.0
2023-03-23 12:00:00,71.33,71.39,71.24,71.26,13215.0,65.2995,65.3544,65.2171,65.2354,13215.0
2023-03-23 12:10:00,71.26,71.29,71.13,71.15,21998.0,65.2354,65.2629,65.1164,65.1347,21998.0
2023-03-23 12:20:00,71.14,71.14,71.02,71.03,15426.0,65.1255,65.1255,65.0157,65.0248,15426.0
2023-03-23 12:30:00,71.05,71.13,70.97,71.02,18250.0,65.0432,65.1164,64.9699,65.0157,18250.0
2023-03-23 12:40:00,71.01,71.01,70.82,70.92,22568.0,65.0065,65.0065,64.8326,64.9241,22568.0
2023-03-23 12:50:00,70.91,70.92,70.68,70.68,50586.0,64.915,64.9241,64.7044,64.7044,50586.0
2023-03-23 13:00:00,70.68,70.74,70.53,70.54,32077.0,64.7044,64.7594,64.5671,64.5763,32077.0
2023-03-23 13:10:00,70.54,70.59,70.4,70.53,52256.0,64.5763,64.622,64.4481,64.5671,52256.0
2023-03-23 13:20:00,70.57,70.65,70.37,70.48,34305.0,64.6037,64.677,64.4206,64.5213,34305.0
2023-03-23 13:30:00,70.48,70.56,70.44,70.47,20115.0,64.5213,64.5946,64.4847,64.5122,20115.0
2023-03-23 13:40:00,70.48,70.61,70.45,70.49,55542.0,64.5213,64.6404,64.4939,64.5305,55542.0
2023-03-23 13:50:00,70.49,70.49,70.39,70.41,16304.0,64.5305,64.5305,64.439,64.4573,16304.0
2023-03-23 14:00:00,70.42,70.51,70.4,70.46,17633.0,64.4664,64.5488,64.4481,64.503,17633.0
2023-03-23 14:10:00,70.45,70.48,70.34,70.38,21249.0,64.4939,64.5213,64.3932,64.4298,21249.0
2023-03-23 14:20:00,70.36,70.36,69.97,69.97,75629.0,64.4115,64.4115,64.0545,64.0545,75629.0
2023-03-23 14:30:00,69.97,70.11,69.85,69.88,49874.0,64.0545,64.1826,63.9446,63.9721,49874.0
2023-03-23 14:40:00,69.89,69.91,69.59,69.71,24882.0,63.9812,63.9995,63.7066,63.8164,24882.0
2023-03-23 14:50:00,69.69,69.86,69.6,69.84,54336.0,63.7981,63.9538,63.7157,63.9355,54336.0
2023-03-23 15:00:00,69.86,70.21,69.75,69.92,85475.0,63.9538,64.2742,63.8531,64.0087,85475.0
2023-03-23 15:10:00,69.92,69.99,69.58,69.6,89404.0,64.0087,64.0728,63.6974,63.7157,89404.0
2023-03-23 15:20:00,69.62,69.75,69.42,69.63,52662.0,63.7341,63.8531,63.551,63.7432,52662.0
2023-03-23 15:30:00,69.63,69.8,69.51,69.75,52426.0,63.7432,63.8988,63.6334,63.8531,52426.0
2023-03-23 15:40:00,69.73,69.99,69.68,69.77,78443.0,63.8348,64.0728,63.789,63.8714,78443.0
2023-03-23 15:50:00,69.79,70.12,69.77,69.78,280968.0,63.8897,64.1918,63.8714,63.8805,280968.0
2023-03-24 09:30:00,69.16,69.34,68.75,68.87,68350.0,63.3129,63.4777,62.9376,63.0475,68350.0
2023-03-24 09:40:00,68.9,68.96,68.29,68.6,42305.0,63.0749,63.1299,62.5165,62.8003,42305.0
2023-03-24 09:50:00,68.6,68.81,68.48,68.77,24660.0,62.8003,62.9925,62.6904,62.9559,24660.0
2023-03-24 10:00:00,68.75,68.92,68.67,68.75,49716.0,62.9376,63.0932,62.8644,62.9376,49716.0
2023-03-24 10:10:00,68.75,68.91,68.42,68.45,75787.0,62.9376,63.0841,62.6355,62.663,75787.0
2023-03-24 10:20:00,68.45,69.17,68.43,69.11,42729.0,62.663,63.3221,62.6447,63.2672,42729.0
2023-03-24 10:30:00,69.13,69.28,68.9,68.94,15428.0,63.2855,63.4228,63.0749,63.1115,15428.0
2023-03-24 10:40:00,68.92,68.92,68.69,68.8,25167.0,63.0932,63.0932,62.8827,62.9834,25167.0
2023-03-24 10:50:00,68.73,68.96,68.72,68.96,15067.0,62.9193,63.1299,62.9101,63.1299,15067.0
2023-03-24 11:00:00,68.95,69.03,68.79,68.8,12172.0,63.1207,63.1939,62.9742,62.9834,12172.0
2023-03-24 11:10:00,68.78,68.9,68.69,68.84,16587.0,62.9651,63.0749,62.8827,63.02,16587.0
2023-03-24 11:20:00,68.84,68.9,68.76,68.83,13106.0,63.02,63.0749,62.9468,63.0108,13106.0
2023-03-24 11:30:00,68.81,68.97,68.76,68.92,9895.0,62.9925,63.139,62.9468,63.0932,9895.0
2023-03-24 11:40:00,68.93,69.28,68.93,69.24,11858.0,63.1024,63.4228,63.1024,63.3862,11858.0
2023-03-24 11:50:00,69.22,69.44,69.18,69.4,9061.0,63.3679,63.5693,63.3313,63.5327,9061.0
2023-03-24 12:00:00,69.43,69.62,69.39,69.41,24624.0,63.5601,63.7341,63.5235,63.5418,24624.0
2023-03-24 12:10:00,69.42,69.55,69.42,69.48,14604.0,63.551,63.67,63.551,63.6059,14604.0
2023-03-24 12:20:00,69.48,69.57,69.4,69.55,13426.0,63.6059,63.6883,63.5327,63.67,13426.0
2023-03-24 12:30:00,69.57,69.64,69.53,69.62,16498.0,63.6883,63.7524,63.6517,63.7341,16498.0
2023-03-24 12:40:00,69.62,69.74,69.58,69.69,16711.0,63.7341,63.8439,63.6974,63.7981,16711.0
2023-03-24 12:50:00,69.7,69.7,69.59,69.59,13109.0,63.8073,63.8073,63.7066,63.7066,13109.0
2023-03-24 13:00:00,69.6,69.66,69.49,69.51,14206.0,63.7157,63.7707,63.615,63.6334,14206.0
2023-03-24 13:10:00,69.52,69.55,69.41,69.43,14047.0,63.6425,63.67,63.5418,63.5601,14047.0
2023-03-24 13:20:00,69.44,69.66,69.42,69.45,20064.0,63.5693,63.7707,63.551,63.5784,20064.0
2023-03-24 13:30:00,69.47,69.54,69.45,69.47,23133.0,63.5967,63.6608,63.5784,63.5967,23133.0
2023-03-24 13:40:00,69.47,69.51,69.25,69.3,22828.0,63.5967,63.6334,63.3953,63.4411,22828.0
2023-03-24 13:50:00,69.31,69.41,69.25,69.41,13316.0,63.4503,63.5418,63.3953,63.5418,13316.0
2023-03-24 14:00:00,69.41,69.63,69.41,69.63,21003.0,63.5418,63.7432,63.5418,63.7432,21003.0
2023-03-24 14:10:00,69.64,69.71,69.6,69.68,19192.0,63.7524,63.8164,63.7157,63.789,19192.0
2023-03-24 14:20:00,69.71,69.77,69.65,69.67,12291.0,63.8164,63.8714,63.7615,63.7798,12291.0
2023-03-24 14:30:00,69.66,69.81,69.65,69.73,21875.0,63.7707,63.908,63.7615,63.8348,21875.0
2023-03-24 14:40:00,69.73,69.78,69.68,69.71,24967.0,63.8348,63.8805,63.789,63.8164,24967.0
2023-03-24 14:50:00,69.71,69.74,69.64,69.67,18207.0,63.8164,63.8439,63.7524,63.7798,18207.0
2023-03-24 15:00:00,69.68,69.7,69.59,69.64,23277.0,63.789,63.8073,63.7066,63.7524,23277.0
2023-03-24 15:10:00,69.65,69.79,69.62,69.76,30336.0,63.7615,63.8897,63.7341,63.8622,30336.0
2023-03-24 15:20:00,69.75,69.91,69.74,69.84,39929.0,63.8531,63.9995,63.8439,63.9355,39929.0
2023-03-24 15:30:00,69.85,69.9,69.72,69.78,84798.0,63.9446,63.9904,63.8256,63.8805,84798.0
2023-03-24 15:40:00,69.79,69.83,69.7,69.76,58101.0,63.8897,63.9263,63.8073,63.8622,58101.0
2023-03-24 15:50:00,69.76,69.92,69.69,69.88,259264.0,63.8622,64.0087,63.7981,63.9721,259264.0
2023-03-27 09:30:00,70.51,70.58,70.17,70.31,57136.0,64.5488,64.6129,64.2376,64.3657,57136.0
2023-03-27 09:40:00,70.35,70.8,70.26,70.73,28699.0,64.4023,64.8143,64.3199,64.7502,28699.0
2023-03-27 09:50:00,70.71,70.78,70.57,70.71,21068.0,64.7319,64.796,64.6037,64.7319,21068.0
2023-03-27 10:00:00,70.69,70.69,70.38,70.53,18675.0,64.7136,64.7136,64.4298,64.5671,18675.0
2023-03-27 10:10:00,70.55,70.74,70.53,70.57,24112.0,64.5854,64.7594,64.5671,64.6037,24112.0
2023-03-27 10:20:00,70.58,70.63,70.4,70.47,21257.0,64.6129,64.6587,64.4481,64.5122,21257.0
2023-03-27 10:30:00,70.45,70.46,70.24,70.27,34479.0,64.4939,64.503,64.3016,64.3291,34479.0
2023-03-27 10:40:00,70.28,70.29,70.1,70.18,20574.0,64.3383,64.3474,64.1735,64.2467,20574.0
2023-03-27 10:50:00,70.18,70.24,70.06,70.09,22744.0,64.2467,64.3016,64.1369,64.1643,22744.0
2023-03-27 11:00:00,70.09,70.17,69.95,70.01,18898.0,64.1643,64.2376,64.0362,64.0911,18898.0
2023-03-27 11:10:00,70.01,70.04,69.94,69.94,24562.0,64.0911,64.1185,64.027,64.027,24562.0
2023-03-27 11:20:00,69.94,70.18,69.94,70.15,17642.0,64.027,64.2467,64.027,64.2192,17642.0
2023-03-27 11:30:00,70.16,70.29,70.16,70.23,20606.0,64.2284,64.3474,64.2284,64.2925,20606.0
2023-03-27 11:40:00,70.25,70.32,70.13,70.29,19396.0,64.3108,64.3749,64.2009,64.3474,19396.0
2023-03-27 11:50:00,70.28,70.37,70.18,70.37,15964.0,64.3383,64.4206,64.2467,64.4206,15964.0
2023-03-27 12:00:00,70.36,70.45,70.34,70.4,21259.0,64.4115,64.4939,64.3932,64.4481,21259.0
2023-03-27 12:10:00,70.42,70.51,70.42,70.49,26595.0,64.4664,64.5488,64.4664,64.5305,26595.0
2023-03-27 12:20:00,70.5,70.56,70.46,70.55,27274.0,64.5397,64.5946,64.503,64.5854,27274.0
2023-03-27 12:30:00,70.55,70.63,70.54,70.6,14054.0,64.5854,64.6587,64.5763,64.6312,14054.0
2023-03-27 12:40:00,70.6,70.66,70.57,70.61,15974.0,64.6312,64.6861,64.6037,64.6404,15974.0
2023-03-27 12:50:00,70.62,70.67,70.59,70.67,13410.0,64.6495,64.6953,64.622,64.6953,13410.0
2023-03-27 13:00:00,70.68,70.79,70.68,70.72,19348.0,64.7044,64.8051,64.7044,64.7411,19348.0
2023-03-27 13:10:00,70.71,70.78,70.67,70.72,63758.0,64.7319,64.796,64.6953,64.7411,63758.0
2023-03-27 13:20:00,70.7,70.86,70.7,70.84,19631.0,64.7227,64.8692,64.7227,64.8509,19631.0
2023-03-27 13:30:00,70.85,70.9,70.75,70.79,26796.0,64.8601,64.9058,64.7685,64.8051,26796.0
2023-03-27 13:40:00,70.8,70.86,70.77,70.83,19925.0,64.8143,64.8692,64.7868,64.8418,19925.0
2023-03-27 13:50:00,70.83,70.86,70.76,70.79,15671.0,64.8418,64.8692,64.7777,64.8051,15671.0
2023-03-27 14:00:00,70.78,70.78,70.68,70.74,13204.0,64.796,64.796,64.7044,64.7594,13204.0
2023-03-27 14:10:00,70.73,70.77,70.71,70.77,14848.0,64.7502,64.7868,64.7319,64.7868,14848.0
2023-03-27 14:20:00,70.77,70.88,70.75,70.88,15529.0,64.7868,64.8875,64.7685,64.8875,15529.0
2023-03-27 14:30:00,70.89,71.01,70.89,71.0,23982.0,64.8967,65.0065,64.8967,64.9974,23982.0
2023-03-27 14:40:00,71.02,71.06,70.98,71.04,22901.0,65.0157,65.0523,64.9791,65.034,22901.0
2023-03-27 14:50:00,71.04,71.08,71.0,71.07,21737.0,65.034,65.0706,64.9974,65.0615,21737.0
2023-03-27 15:00:00,71.08,71.11,70.97,70.99,20540.0,65.0706,65.0981,64.9699,64.9882,20540.0
2023-03-27 15:10:00,70.99,71.06,70.97,71.0,24269.0,64.9882,65.0523,64.9699,64.9974,24269.0
2023-03-27 15:20:00,70.99,71.12,70.94,71.11,27689.0,64.9882,65.1072,64.9425,65.0981,27689.0
2023-03-27 15:30:00,71.14,71.15,70.96,71.03,38440.0,65.1255,65.1347,64.9608,65.0248,38440.0
2023-03-27 15:40:00,71.04,71.12,70.94,70.95,49747.0,65.034,65.1072,64.9425,64.9516,49747.0
2023-03-27 15:50:00,70.94,71.1,70.89,70.98,236237.0,64.9425,65.0889,64.8967,64.9791,236237.0
2023-03-28 09:30:00,70.94,71.52,70.89,71.48,48176.0,64.9425,65.4734,64.8967,65.4368,48176.0
2023-03-28 09:40:00,71.5,71.75,71.49,71.57,22272.0,65.4551,65.684,65.446,65.5192,22272.0
2023-03-28 09:50:00,71.56,71.76,71.48,71.54,32481.0,65.51,65.6931,65.4368,65.4917,32481.0
2023-03-28 10:00:00,71.5,71.69,71.38,71.64,22662.0,65.4551,65.629,65.3453,65.5833,22662.0
2023-03-28 10:10:00,71.65,71.67,71.57,71.65,25594.0,65.5924,65.6107,65.5192,65.5924,25594.0
2023-03-28 10:20:00,71.65,71.69,71.5,71.55,22169.0,65.5924,65.629,65.4551,65.5009,22169.0
2023-03-28 10:30:00,71.57,71.62,71.31,71.32,22513.0,65.5192,65.565,65.2812,65.2903,22513.0
2023-03-28 10:40:00,71.29,71.39,71.24,71.33,39821.0,65.2629,65.3544,65.2171,65.2995,39821.0
2023-03-28 10:50:00,71.33,71.43,71.31,71.4,31826.0,65.2995,65.391,65.2812,65.3636,31826.0
2023-03-28 11:00:00,71.42,71.42,71.24,71.24,18240.0,65.3819,65.3819,65.2171,65.2171,18240.0
2023-03-28 11:10:00,71.23,71.37,71.19,71.24,17693.0,65.2079,65.3361,65.1713,65.2171,17693.0
2023-03-28 11:20:00,71.26,71.36,71.24,71.3,12587.0,65.2354,65.3269,65.2171,65.272,12587.0
2023-03-28 11:30:00,71.3,71.53,71.29,71.46,11528.0,65.272,65.4826,65.2629,65.4185,11528.0
2023-03-28 11:40:00,71.47,71.5,71.38,71.38,4932.0,65.4276,65.4551,65.3453,65.3453,4932.0
2023-03-28 11:50:00,71.41,71.49,71.4,71.48,5203.0,65.3727,65.446,65.3636,65.4368,5203.0
2023-03-28 12:00:00,71.49,71.58,71.48,71.56,7275.0,65.446,65.5283,65.4368,65.51,7275.0
2023-03-28 12:10:00,71.57,71.64,71.48,71.51,6883.0,65.5192,65.5833,65.4368,65.4643,6883.0
2023-03-28 12:20:00,71.5,71.56,71.48,71.49,9080.0,65.4551,65.51,65.4368,65.446,9080.0
2023-03-28 12:30:00,71.48,71.51,71.42,71.5,10699.0,65.4368,65.4643,65.3819,65.4551,10699.0
2023-03-28 12:40:00,71.52,71.63,71.52,71.58,9719.0,65.4734,65.5741,65.4734,65.5283,9719.0
2023-03-28 12:50:00,71.59,71.66,71.56,71.64,7133.0,65.5375,65.6016,65.51,65.5833,7133.0
2023-03-28 13:00:00,71.65,71.65,71.39,71.43,8463.0,65.5924,65.5924,65.3544,65.391,8463.0
2023-03-28 13:10:00,71.44,71.46,71.37,71.44,7936.0,65.4002,65.4185,65.3361,65.4002,7936.0
2023-03-28 13:20:00,71.46,71.48,71.36,71.42,11339.0,65.4185,65.4368,65.3269,65.3819,11339.0
2023-03-28 13:30:00,71.41,71.43,71.29,71.32,14206.0,65.3727,65.391,65.2629,65.2903,14206.0
2023-03-28 13:40:00,71.33,71.35,71.24,71.27,14782.0,65.2995,65.3178,65.2171,65.2446,14782.0
2023-03-28 13:50:00,71.26,71.31,71.23,71.3,11646.0,65.2354,65.2812,65.2079,65.272,11646.0
2023-03-28 14:00:00,71.31,71.41,71.31,71.38,11105.0,65.2812,65.3727,65.2812,65.3453,11105.0
2023-03-28 14:10:00,71.38,71.38,71.31,71.36,11558.0,65.3453,65.3453,65.2812,65.3269,11558.0
2023-03-28 14:20:00,71.39,71.39,71.3,71.31,12483.0,65.3544,65.3544,65.272,65.2812,12483.0
2023-03-28 14:30:00,71.31,71.38,71.29,71.38,11435.0,65.2812,65.3453,65.2629,65.3453,11435.0
2023-03-28 14:40:00,71.38,71.48,71.37,71.45,15941.0,65.3453,65.4368,65.3361,65.4093,15941.0
2023-03-28 14:50:00,71.46,71.48,71.42,71.47,19902.0,65.4185,65.4368,65.3819,65.4276,19902.0
2023-03-28 15:00:00,71.47,71.62,71.47,71.59,17736.0,65.4276,65.565,65.4276,65.5375,17736.0
2023-03-28 15:10:00,71.6,71.62,71.49,71.56,21567.0,65.5467,65.565,65.446,65.51,21567.0
2023-03-28 15:20:00,71.55,71.61,71.53,71.56,25934.0,65.5009,65.5558,65.4826,65.51,25934.0
2023-03-28 15:30:00,71.56,71.72,71.53,71.7,43244.0,65.51,65.6565,65.4826,65.6382,43244.0
2023-03-28 15:40:00,71.69,71.8,71.66,71.78,83869.0,65.629,65.7297,65.6016,65.7114,83869.0
2023-03-28 15:50:00,71.79,71.9,71.75,71.85,187791.0,65.7206,65.8213,65.684,65.7755,187791.0
2023-03-29 09:30:00,72.46,72.71,72.14,72.3,67866.0,66.334,66.5628,66.041,66.1875,67866.0
2023-03-29 09:40:00,72.31,72.51,72.27,72.3,29255.0,66.1966,66.3797,66.16,66.1875,29255.0
2023-03-29 09:50:00,72.29,72.51,72.29,72.33,41791.0,66.1783,66.3797,66.1783,66.2149,41791.0
2023-03-29 10:00:00,72.33,72.49,72.32,72.44,46859.0,66.2149,66.3614,66.2058,66.3156,46859.0
2023-03-29 10:10:00,72.43,72.44,72.33,72.36,25491.0,66.3065,66.3156,66.2149,66.2424,25491.0
2023-03-29 10:20:00,72.35,72.45,72.3,72.45,15903.0,66.2333,66.3248,66.1875,66.3248,15903.0
2023-03-29 10:30:00,72.45,72.53,72.43,72.47,28189.0,66.3248,66.398,66.3065,66.3431,28189.0
2023-03-29 10:40:00,72.46,72.46,72.16,72.21,154417.0,66.334,66.334,66.0593,66.1051,154417.0
2023-03-29 10:50:00,72.22,72.25,72.14,72.19,44265.0,66.1142,66.1417,66.041,66.0868,44265.0
2023-03-29 11:00:00,72.2,72.4,72.19,72.35,51066.0,66.0959,66.279,66.0868,66.2333,51066.0
2023-03-29 11:10:00,72.31,72.32,72.06,72.07,36322.0,66.1966,66.2058,65.9678,65.9769,36322.0
2023-03-29 11:20:00,72.07,72.15,71.94,71.96,20280.0,65.9769,66.0502,65.8579,65.8762,20280.0
2023-03-29 11:30:00,71.97,72.08,71.96,72.04,15274.0,65.8854,65.9861,65.8762,65.9495,15274.0
2023-03-29 11:40:00,72.05,72.09,71.97,72.04,59485.0,65.9586,65.9952,65.8854,65.9495,59485.0
2023-03-29 11:50:00,72.03,72.16,72.03,72.15,12901.0,65.9403,66.0593,65.9403,66.0502,12901.0
2023-03-29 12:00:00,72.14,72.16,72.1,72.11,13290.0,66.041,66.0593,66.0044,66.0135,13290.0
2023-03-29 12:10:00,72.11,72.12,72.05,72.09,14360.0,66.0135,66.0227,65.9586,65.9952,14360.0
2023-03-29 12:20:00,72.09,72.13,72.08,72.12,15295.0,65.9952,66.0319,65.9861,66.0227,15295.0
2023-03-29 12:30:00,72.14,72.24,72.13,72.19,6807.0,66.041,66.1326,66.0319,66.0868,6807.0
2023-03-29 12:40:00,72.2,72.2,72.11,72.15,6074.0,66.0959,66.0959,66.0135,66.0502,6074.0
2023-03-29 12:50:00,72.15,72.23,72.15,72.19,8879.0,66.0502,66.1234,66.0502,66.0868,8879.0
2023-03-29 13:00:00,72.19,72.29,72.15,72.28,10109.0,66.0868,66.1783,66.0502,66.1692,10109.0
2023-03-29 13:10:00,72.28,72.33,72.27,72.29,7937.0,66.1692,66.2149,66.16,66.1783,7937.0
2023-03-29 13:20:00,72.28,72.35,72.28,72.34,7283.0,66.1692,66.2333,66.1692,66.2241,7283.0
2023-03-29 13:30:00,72.33,72.34,72.18,72.19,10363.0,66.2149,66.2241,66.0776,66.0868,10363.0
2023-03-29 13:40:00,72.2,72.23,72.17,72.2,7433.0,66.0959,66.1234,66.0685,66.0959,7433.0
2023-03-29 13:50:00,72.21,72.22,72.16,72.17,11780.0,66.1051,66.1142,66.0593,66.0685,11780.0
2023-03-29 14:00:00,72.17,72.18,72.07,72.16,11306.0,66.0685,66.0776,65.9769,66.0593,11306.0
2023-03-29 14:10:00,72.17,72.19,72.09,72.09,13931.0,66.0685,66.0868,65.9952,65.9952,13931.0
2023-03-29 14:20:00,72.08,72.19,72.06,72.16,17194.0,65.9861,66.0868,65.9678,66.0593,17194.0
2023-03-29 14:30:00,72.15,72.19,72.12,72.17,12082.0,66.0502,66.0868,66.0227,66.0685,12082.0
2023-03-29 14:40:00,72.17,72.25,72.14,72.21,12630.0,66.0685,66.1417,66.041,66.1051,12630.0
2023-03-29 14:50:00,72.21,72.29,72.12,72.28,21524.0,66.1051,66.1783,66.0227,66.1692,21524.0
2023-03-29 15:00:00,72.29,72.33,72.19,72.24,39716.0,66.1783,66.2149,66.0868,66.1326,39716.0
2023-03-29 15:10:00,72.26,72.44,72.24,72.42,13631.0,66.1509,66.3156,66.1326,66.2973,13631.0
2023-03-29 15:20:00,72.42,72.48,72.42,72.44,30363.0,66.2973,66.3523,66.2973,66.3156,30363.0
2023-03-29 15:30:00,72.43,72.44,72.28,72.32,49212.0,66.3065,66.3156,66.1692,66.2058,49212.0
2023-03-29 15:40:00,72.3,72.5,72.3,72.5,41986.0,66.1875,66.3706,66.1875,66.3706,41986.0
2023-03-29 15:50:00,72.51,72.52,72.28,72.36,215512.0,66.3797,66.3889,66.1692,66.2424,215512.0
2023-03-30 09:30:00,72.82,73.04,72.62,72.8,59445.0,66.6635,66.8649,66.4804,66.6452,59445.0
2023-03-30 09:40:00,72.78,72.8,72.43,72.56,41208.0,66.6269,66.6452,66.3065,66.4255,41208.0
2023-03-30 09:50:00,72.56,72.62,72.33,72.33,34538.0,66.4255,66.4804,66.2149,66.2149,34538.0
2023-03-30 10:00:00,72.34,72.39,72.1,72.13,35704.0,66.2241,66.2699,66.0044,66.0319,35704.0
2023-03-30 10:10:00,72.12,72.13,72.0,72.09,26191.0,66.0227,66.0319,65.9128,65.9952,26191.0
2023-03-30 10:20:00,72.09,72.26,72.04,72.18,15226.0,65.9952,66.1509,65.9495,66.0776,15226.0
2023-03-30 10:30:00,72.19,72.24,72.07,72.21,25548.0,66.0868,66.1326,65.9769,66.1051,25548.0
2023-03-30 10:40:00,72.22,72.32,72.19,72.32,21796.0,66.1142,66.2058,66.0868,66.2058,21796.0
2023-03-30 10:50:00,72.33,72.38,72.23,72.24,16147.0,66.2149,66.2607,66.1234,66.1326,16147.0
2023-03-30 11:00:00,72.22,72.27,72.19,72.27,30066.0,66.1142,66.16,66.0868,66.16,30066.0
2023-03-30 11:10:00,72.27,72.36,72.1,72.18,15905.0,66.16,66.2424,66.0044,66.0776,15905.0
2023-03-30 11:20:00,72.18,72.26,72.18,72.2,8346.0,66.0776,66.1509,66.0776,66.0959,8346.0
2023-03-30 11:30:00,72.2,72.2,72.07,72.1,36632.0,66.0959,66.0959,65.9769,66.0044,36632.0
2023-03-30 11:40:00,72.11,72.19,72.07,72.08,11718.0,66.0135,66.0868,65.9769,65.9861,11718.0
2023-03-30 11:50:00,72.1,72.13,72.07,72.08,9338.0,66.0044,66.0319,65.9769,65.9861,9338.0
2023-03-30 12:00:00,72.09,72.16,72.03,72.09,8522.0,65.9952,66.0593,65.9403,65.9952,8522.0
2023-03-30 12:10:00,72.09,72.1,71.99,72.06,9500.0,65.9952,66.0044,65.9037,65.9678,9500.0
2023-03-30 12:20:00,72.07,72.14,72.06,72.12,20402.0,65.9769,66.041,65.9678,66.0227,20402.0
2023-03-30 12:30:00,72.13,72.14,72.05,72.05,17453.0,66.0319,66.041,65.9586,65.9586,17453.0
2023-03-30 12:40:00,72.05,72.19,72.03,72.18,12748.0,65.9586,66.0868,65.9403,66.0776,12748.0
2023-03-30 12:50:00,72.17,72.27,72.16,72.17,12833.0,66.0685,66.16,66.0593,66.0685,12833.0
2023-03-30 13:00:00,72.18,72.26,72.17,72.18,10101.0,66.0776,66.1509,66.0685,66.0776,10101.0
2023-03-30 13:10:00,72.19,72.22,72.17,72.18,8888.0,66.0868,66.1142,66.0685,66.0776,8888.0
2023-03-30 13:20:00,72.19,72.23,72.13,72.17,9100.0,66.0868,66.1234,66.0319,66.0685,9100.0
2023-03-30 13:30:00,72.17,72.18,72.01,72.06,13409.0,66.0685,66.0776,65.922,65.9678,13409.0
2023-03-30 13:40:00,72.07,72.14,72.06,72.13,15135.0,65.9769,66.041,65.9678,66.0319,15135.0
2023-03-30 13:50:00,72.15,72.21,72.12,72.18,23629.0,66.0502,66.1051,66.0227,66.0776,23629.0
2023-03-30 14:00:00,72.18,72.28,72.18,72.24,14894.0,66.0776,66.1692,66.0776,66.1326,14894.0
2023-03-30 14:10:00,72.24,72.28,72.2,72.27,14286.0,66.1326,66.1692,66.0959,66.16,14286.0
2023-03-30 14:20:00,72.26,72.39,72.26,72.36,15723.0,66.1509,66.2699,66.1509,66.2424,15723.0
2023-03-30 14:30:00,72.36,72.4,72.29,72.35,33845.0,66.2424,66.279,66.1783,66.2333,33845.0
2023-03-30 14:40:00,72.36,72.37,72.23,72.3,20821.0,66.2424,66.2516,66.1234,66.1875,20821.0
2023-03-30 14:50:00,72.28,72.35,72.24,72.34,17585.0,66.1692,66.2333,66.1326,66.2241,17585.0
2023-03-30 15:00:00,72.34,72.39,72.31,72.33,45550.0,66.2241,66.2699,66.1966,66.2149,45550.0
2023-03-30 15:10:00,72.33,72.35,72.2,72.28,34097.0,66.2149,66.2333,66.0959,66.1692,34097.0
2023-03-30 15:20:00,72.28,72.36,72.27,72.31,28094.0,66.1692,66.2424,66.16,66.1966,28094.0
2023-03-30 15:30:00,72.31,72.45,72.28,72.41,35265.0,66.1966,66.3248,66.1692,66.2882,35265.0
2023-03-30 15:40:00,72.42,72.44,72.28,72.31,62479.0,66.2973,66.3156,66.1692,66.1966,62479.0
2023-03-30 15:50:00,72.3,72.37,72.17,72.19,152258.0,66.1875,66.2516,66.0685,66.0868,152258.0
2023-03-31 09:30:00,72.16,72.54,72.14,72.16,86754.0,66.0593,66.4072,66.041,66.0593,86754.0
2023-03-31 09:40:00,72.14,72.28,72.02,72.15,26401.0,66.041,66.1692,65.9311,66.0502,26401.0
2023-03-31 09:50:00,72.17,72.26,72.12,72.16,17701.0,66.0685,66.1509,66.0227,66.0593,17701.0
2023-03-31 10:00:00,72.17,72.3,72.12,72.14,28560.0,66.0685,66.1875,66.0227,66.041,28560.0
2023-03-31 10:10:00,72.14,72.22,72.05,72.18,25323.0,66.041,66.1142,65.9586,66.0776,25323.0
2023-03-31 10:20:00,72.17,72.18,72.03,72.12,19268.0,66.0685,66.0776,65.9403,66.0227,19268.0
2023-03-31 10:30:00,72.09,72.2,72.08,72.11,20090.0,65.9952,66.0959,65.9861,66.0135,20090.0
2023-03-31 10:40:00,72.13,72.32,72.12,72.3,24716.0,66.0319,66.2058,66.0227,66.1875,24716.0
2023-03-31 10:50:00,72.3,72.44,72.27,72.42,17086.0,66.1875,66.3156,66.16,66.2973,17086.0
2023-03-31 11:00:00,72.42,72.52,72.4,72.5,41378.0,66.2973,66.3889,66.279,66.3706,41378.0
2023-03-31 11:10:00,72.51,72.75,72.51,72.72,27140.0,66.3797,66.5994,66.3797,66.572,27140.0
2023-03-31 11:20:00,72.71,72.9,72.71,72.89,33563.0,66.5628,66.7368,66.5628,66.7276,33563.0
2023-03-31 11:30:00,72.89,72.9,72.77,72.81,29097.0,66.7276,66.7368,66.6177,66.6544,29097.0
2023-03-31 11:40:00,72.81,72.91,72.79,72.86,29561.0,66.6544,66.7459,66.6361,66.7001,29561.0
2023-03-31 11:50:00,72.85,72.86,72.79,72.83,13822.0,66.691,66.7001,66.6361,66.6727,13822.0
2023-03-31 12:00:00,72.83,72.96,72.82,72.96,18668.0,66.6727,66.7917,66.6635,66.7917,18668.0
2023-03-31 12:10:00,72.97,73.01,72.92,72.98,39251.0,66.8008,66.8375,66.7551,66.81,39251.0
2023-03-31 12:20:00,72.98,73.05,72.91,72.94,42114.0,66.81,66.8741,66.7459,66.7734,42114.0
2023-03-31 12:30:00,72.92,72.93,72.85,72.91,26229.0,66.7551,66.7642,66.691,66.7459,26229.0
2023-03-31 12:40:00,72.92,72.95,72.78,72.78,18244.0,66.7551,66.7825,66.6269,66.6269,18244.0
2023-03-31 12:50:00,72.78,72.78,72.67,72.69,14556.0,66.6269,66.6269,66.5262,66.5445,14556.0
2023-03-31 13:00:00,72.69,72.77,72.58,72.75,18392.0,66.5445,66.6177,66.4438,66.5994,18392.0
2023-03-31 13:10:00,72.74,72.75,72.67,72.71,9103.0,66.5903,66.5994,66.5262,66.5628,9103.0
2023-03-31 13:20:00,72.7,72.73,72.59,72.6,36522.0,66.5537,66.5811,66.453,66.4621,36522.0
2023-03-31 13:30:00,72.59,72.68,72.54,72.68,15444.0,66.453,66.5354,66.4072,66.5354,15444.0
2023-03-31 13:40:00,72.69,72.85,72.67,72.74,59663.0,66.5445,66.691,66.5262,66.5903,59663.0
2023-03-31 13:50:00,72.73,72.74,72.58,72.67,44152.0,66.5811,66.5903,66.4438,66.5262,44152.0
2023-03-31 14:00:00,72.67,72.76,72.67,72.72,11381.0,66.5262,66.6086,66.5262,66.572,11381.0
2023-03-31 14:10:00,72.72,72.81,72.69,72.72,20727.0,66.572,66.6544,66.5445,66.572,20727.0
2023-03-31 14:20:00,72.72,72.74,72.54,72.58,24191.0,66.572,66.5903,66.4072,66.4438,24191.0
2023-03-31 14:30:00,72.57,72.6,72.54,72.56,11205.0,66.4347,66.4621,66.4072,66.4255,11205.0
2023-03-31 14:40:00,72.56,72.66,72.55,72.66,16728.0,66.4255,66.517,66.4163,66.517,16728.0
2023-03-31 14:50:00,72.66,72.82,72.66,72.8,21249.0,66.517,66.6635,66.517,66.6452,21249.0
2023-03-31 15:00:00,72.81,72.99,72.8,72.91,35937.0,66.6544,66.8191,66.6452,66.7459,35937.0
2023-03-31 15:10:00,72.91,73.0,72.87,72.99,38233.0,66.7459,66.8283,66.7093,66.8191,38233.0
2023-03-31 15:20:00,73.0,73.19,72.99,73.18,54001.0,66.8283,67.0022,66.8191,66.9931,54001.0
2023-03-31 15:30:00,73.18,73.22,73.01,73.07,88959.0,66.9931,67.0297,66.8375,66.8924,88959.0
2023-03-31 15:40:00,73.06,73.13,72.94,73.01,80656.0,66.8832,66.9473,66.7734,66.8375,80656.0
2023-03-31 15:50:00,73.01,73.32,72.89,73.19,348828.0,66.8375,67.1212,66.7276,67.0022,348828.0
2023-04-03 09:30:00,73.27,73.8,73.1,73.58,51268.0,67.0755,67.5607,66.9198,67.3593,51268.0
2023-04-03 09:40:00,73.58,73.97,73.5,73.89,40758.0,67.3593,67.7163,67.286,67.6431,40758.0
2023-04-03 09:50:00,73.85,73.91,73.69,73.7,19283.0,67.6064,67.6614,67.46,67.4691,19283.0
2023-04-03 10:00:00,73.69,73.77,73.45,73.47,22891.0,67.46,67.5332,67.2403,67.2586,22891.0
2023-04-03 10:10:00,73.45,73.45,73.28,73.28,31488.0,67.2403,67.2403,67.0846,67.0846,31488.0
2023-04-03 10:20:00,73.3,73.36,73.2,73.33,38913.0,67.1029,67.1579,67.0114,67.1304,38913.0
2023-04-03 10:30:00,73.34,73.36,72.95,73.03,34892.0,67.1396,67.1579,66.7825,66.8558,34892.0
2023-04-03 10:40:00,73.04,73.1,72.9,72.93,41154.0,66.8649,66.9198,66.7368,66.7642,41154.0
2023-04-03 10:50:00,72.93,72.93,72.64,72.83,34059.0,66.7642,66.7642,66.4987,66.6727,34059.0
2023-04-03 11:00:00,72.82,72.83,72.55,72.62,22247.0,66.6635,66.6727,66.4163,66.4804,22247.0
2023-04-03 11:10:00,72.61,72.62,72.43,72.54,22186.0,66.4713,66.4804,66.3065,66.4072,22186.0
2023-04-03 11:20:00,72.53,72.53,72.41,72.45,44456.0,66.398,66.398,66.2882,66.3248,44456.0
2023-04-03 11:30:00,72.45,72.8,72.44,72.8,17494.0,66.3248,66.6452,66.3156,66.6452,17494.0
2023-04-03 11:40:00,72.81,72.83,72.57,72.63,17973.0,66.6544,66.6727,66.4347,66.4896,17973.0
2023-04-03 11:50:00,72.6,72.67,72.55,72.61,12922.0,66.4621,66.5262,66.4163,66.4713,12922.0
2023-04-03 12:00:00,72.61,72.64,72.57,72.58,16164.0,66.4713,66.4987,66.4347,66.4438,16164.0
2023-04-03 12:10:00,72.58,72.81,72.57,72.65,40446.0,66.4438,66.6544,66.4347,66.5079,40446.0
2023-04-03 12:20:00,72.65,72.67,72.55,72.65,25260.0,66.5079,66.5262,66.4163,66.5079,25260.0
2023-04-03 12:30:00,72.65,72.73,72.61,72.69,23091.0,66.5079,66.5811,66.4713,66.5445,23091.0
2023-04-03 12:40:00,72.68,72.72,72.65,72.69,19860.0,66.5354,66.572,66.5079,66.5445,19860.0
2023-04-03 12:50:00,72.7,72.78,72.62,72.63,14235.0,66.5537,66.6269,66.4804,66.4896,14235.0
2023-04-03 13:00:00,72.62,72.73,72.58,72.73,16226.0,66.4804,66.5811,66.4438,66.5811,16226.0
2023-04-03 13:10:00,72.74,72.82,72.74,72.82,11888.0,66.5903,66.6635,66.5903,66.6635,11888.0
2023-04-03 13:20:00,72.81,72.82,72.61,72.63,15285.0,66.6544,66.6635,66.4713,66.4896,15285.0
2023-04-03 13:30:00,72.61,72.71,72.61,72.69,16722.0,66.4713,66.5628,66.4713,66.5445,16722.0
2023-04-03 13:40:00,72.7,72.78,72.66,72.77,13138.0,66.5537,66.6269,66.517,66.6177,13138.0
2023-04-03 13:50:00,72.77,72.78,72.69,72.75,11817.0,66.6177,66.6269,66.5445,66.5994,11817.0
2023-04-03 14:00:00,72.76,72.87,72.75,72.86,15231.0,66.6086,66.7093,66.5994,66.7001,15231.0
2023-04-03 14:10:00,72.85,72.89,72.83,72.87,42954.0,66.691,66.7276,66.6727,66.7093,42954.0
2023-04-03 14:20:00,72.86,72.86,72.75,72.75,11697.0,66.7001,66.7001,66.5994,66.5994,11697.0
2023-04-03 14:30:00,72.74,72.84,72.72,72.72,17515.0,66.5903,66.6818,66.572,66.572,17515.0
2023-04-03 14:40:00,72.73,72.73,72.66,72.69,24131.0,66.5811,66.5811,66.517,66.5445,24131.0
2023-04-03 14:50:00,72.7,72.79,72.69,72.79,49193.0,66.5537,66.6361,66.5445,66.6361,49193.0
2023-04-03 15:00:00,72.78,72.97,72.78,72.9,58048.0,66.6269,66.8008,66.6269,66.7368,58048.0
2023-04-03 15:10:00,72.91,73.03,72.91,72.95,55580.0,66.7459,66.8558,66.7459,66.7825,55580.0
2023-04-03 15:20:00,72.95,73.04,72.89,73.02,54323.0,66.7825,66.8649,66.7276,66.8466,54323.0
2023-04-03 15:30:00,73.02,73.12,72.99,73.06,36844.0,66.8466,66.9382,66.8191,66.8832,36844.0
2023-04-03 15:40:00,73.06,73.11,73.01,73.08,72701.0,66.8832,66.929,66.8375,66.9015,72701.0
2023-04-03 15:50:00,73.08,73.11,72.94,73.02,191452.0,66.9015,66.929,66.7734,66.8466,191452.0
2023-04-04 09:30:00,73.02,73.16,72.58,72.79,35525.0,66.8466,66.9748,66.4438,66.6361,35525.0
2023-04-04 09:40:00,72.87,72.93,72.69,72.89,50702.0,66.7093,66.7642,66.5445,66.7276,50702.0
2023-04-04 09:50:00,72.87,72.87,72.34,72.35,18855.0,66.7093,66.7093,66.2241,66.2333,18855.0
2023-04-04 10:00:00,72.37,72.54,72.07,72.11,24168.0,66.2516,66.4072,65.9769,66.0135,24168.0
2023-04-04 10:10:00,72.11,72.11,71.71,71.77,30506.0,66.0135,66.0135,65.6474,65.7023,30506.0
2023-04-04 10:20:00,71.77,71.77,71.61,71.66,21398.0,65.7023,65.7023,65.5558,65.6016,21398.0
2023-04-04 10:30:00,71.68,71.73,71.55,71.59,24306.0,65.6199,65.6657,65.5009,65.5375,24306.0
2023-04-04 10:40:00,71.57,71.57,71.35,71.42,19152.0,65.5192,65.5192,65.3178,65.3819,19152.0
2023-04-04 10:50:00,71.41,71.51,71.29,71.3,19298.0,65.3727,65.4643,65.2629,65.272,19298.0
2023-04-04 11:00:00,71.29,71.4,71.26,71.4,24521.0,65.2629,65.3636,65.2354,65.3636,24521.0
2023-04-04 11:10:00,71.44,71.5,71.31,71.35,19352.0,65.4002,65.4551,65.2812,65.3178,19352.0
2023-04-04 11:20:00,71.36,71.43,71.2,71.28,19445.0,65.3269,65.391,65.1805,65.2537,19445.0
2023-04-04 11:30:00,71.26,71.31,71.16,71.23,11879.0,65.2354,65.2812,65.1439,65.2079,11879.0
2023-04-04 11:40:00,71.21,71.22,71.07,71.07,10361.0,65.1896,65.1988,65.0615,65.0615,10361.0
2023-04-04 11:50:00,71.06,71.06,70.9,70.92,14963.0,65.0523,65.0523,64.9058,64.9241,14963.0
2023-04-04 12:00:00,70.93,71.04,70.82,70.89,17648.0,64.9333,65.034,64.8326,64.8967,17648.0
2023-04-04 12:10:00,70.9,70.94,70.86,70.91,11166.0,64.9058,64.9425,64.8692,64.915,11166.0
2023-04-04 12:20:00,70.91,71.12,70.87,71.11,12530.0,64.915,65.1072,64.8784,65.0981,12530.0
2023-04-04 12:30:00,71.13,71.19,71.11,71.15,9080.0,65.1164,65.1713,65.0981,65.1347,9080.0
2023-04-04 12:40:00,71.15,71.21,71.13,71.16,16170.0,65.1347,65.1896,65.1164,65.1439,16170.0
2023-04-04 12:50:00,71.17,71.19,71.08,71.15,8397.0,65.153,65.1713,65.0706,65.1347,8397.0
2023-04-04 13:00:00,71.15,71.34,71.13,71.29,16372.0,65.1347,65.3086,65.1164,65.2629,16372.0
2023-04-04 13:10:00,71.28,71.41,71.26,71.41,13587.0,65.2537,65.3727,65.2354,65.3727,13587.0
2023-04-04 13:20:00,71.41,71.43,71.38,71.41,11681.0,65.3727,65.391,65.3453,65.3727,11681.0
2023-04-04 13:30:00,71.41,71.46,71.34,71.39,12486.0,65.3727,65.4185,65.3086,65.3544,12486.0
2023-04-04 13:40:00,71.38,71.44,71.3,71.33,17183.0,65.3453,65.4002,65.272,65.2995,17183.0
2023-04-04 13:50:00,71.32,71.35,71.13,71.15,27894.0,65.2903,65.3178,65.1164,65.1347,27894.0
2023-04-04 14:00:00,71.15,71.16,71.09,71.12,20457.0,65.1347,65.1439,65.0798,65.1072,20457.0
2023-04-04 14:10:00,71.14,71.17,71.06,71.09,17437.0,65.1255,65.153,65.0523,65.0798,17437.0
2023-04-04 14:20:00,71.1,71.14,71.0,71.0,12873.0,65.0889,65.1255,64.9974,64.9974,12873.0
2023-04-04 14:30:00,71.01,71.1,70.95,71.08,18432.0,65.0065,65.0889,64.9516,65.0706,18432.0
2023-04-04 14:40:00,71.08,71.13,71.08,71.13,12076.0,65.0706,65.1164,65.0706,65.1164,12076.0
2023-04-04 14:50:00,71.14,71.18,70.93,70.97,28623.0,65.1255,65.1622,64.9333,64.9699,28623.0
2023-04-04 15:00:00,70.96,71.03,70.9,70.91,23665.0,64.9608,65.0248,64.9058,64.915,23665.0
2023-04-04 15:10:00,70.89,70.93,70.83,70.87,32747.0,64.8967,64.9333,64.8418,64.8784,32747.0
2023-04-04 15:20:00,70.87,70.88,70.64,70.66,29780.0,64.8784,64.8875,64.6678,64.6861,29780.0
2023-04-04 15:30:00,70.67,70.83,70.56,70.82,76472.0,64.6953,64.8418,64.5946,64.8326,76472.0
2023-04-04 15:40:00,70.83,70.84,70.63,70.7,94940.0,64.8418,64.8509,64.6587,64.7227,94940.0
2023-04-04 15:50:00,70.68,70.98,70.68,70.83,254121.0,64.7044,64.9791,64.7044,64.8418,254121.0
2023-04-05 09:30:00,70.24,70.46,69.03,69.03,129711.0,64.3016,64.503,63.1939,63.1939,129711.0
2023-04-05 09:40:00,69.04,69.09,68.35,68.84,154061.0,63.2031,63.2489,62.5714,63.02,154061.0
2023-04-05 09:50:00,68.85,69.12,68.78,69.0,75131.0,63.0292,63.2763,62.9651,63.1665,75131.0
2023-04-05 10:00:00,69.02,69.04,68.02,68.18,107504.0,63.1848,63.2031,62.2693,62.4158,107504.0
2023-04-05 10:10:00,68.19,68.23,67.82,67.84,103516.0,62.425,62.4616,62.0862,62.1045,103516.0
2023-04-05 10:20:00,67.86,68.31,67.84,68.02,97903.0,62.1229,62.5348,62.1045,62.2693,97903.0
2023-04-05 10:30:00,68.0,68.34,67.97,68.15,111755.0,62.251,62.5623,62.2236,62.3883,111755.0
2023-04-05 10:40:00,68.12,68.18,67.86,67.92,58778.0,62.3609,62.4158,62.1229,62.1778,58778.0
2023-04-05 10:50:00,67.92,68.1,67.83,68.1,54763.0,62.1778,62.3426,62.0954,62.3426,54763.0
2023-04-05 11:00:00,68.1,68.27,67.96,68.26,57158.0,62.3426,62.4982,62.2144,62.489,57158.0
2023-04-05 11:10:00,68.26,68.49,68.26,68.39,35722.0,62.489,62.6996,62.489,62.608,35722.0
2023-04-05 11:20:00,68.39,68.4,67.95,68.01,33035.0,62.608,62.6172,62.2052,62.2602,33035.0
2023-04-05 11:30:00,68.01,68.21,67.96,68.0,26456.0,62.2602,62.4433,62.2144,62.251,26456.0
2023-04-05 11:40:00,68.01,68.01,67.81,67.95,27187.0,62.2602,62.2602,62.0771,62.2052,27187.0
2023-04-05 11:50:00,67.95,67.99,67.78,67.81,35636.0,62.2052,62.2419,62.0496,62.0771,35636.0
2023-04-05 12:00:00,67.81,67.87,67.71,67.72,29151.0,62.0771,62.132,61.9855,61.9947,29151.0
2023-04-05 12:10:00,67.73,67.88,67.69,67.83,43157.0,62.0038,62.1412,61.9672,62.0954,43157.0
2023-04-05 12:20:00,67.82,67.87,67.6,67.82,66780.0,62.0862,62.132,61.8848,62.0862,66780.0
2023-04-05 12:30:00,67.82,67.9,67.62,67.62,61767.0,62.0862,62.1595,61.9031,61.9031,61767.0
2023-04-05 12:40:00,67.57,67.63,67.48,67.62,78740.0,61.8574,61.9123,61.775,61.9031,78740.0
2023-04-05 12:50:00,67.64,67.94,67.59,67.87,72666.0,61.9215,62.1961,61.8757,62.132,72666.0
2023-04-05 13:00:00,67.87,68.17,67.86,68.04,41728.0,62.132,62.4066,62.1229,62.2876,41728.0
2023-04-05 13:10:00,68.05,68.23,68.04,68.22,19679.0,62.2968,62.4616,62.2876,62.4524,19679.0
2023-04-05 13:20:00,68.19,68.36,68.19,68.28,18519.0,62.425,62.5806,62.425,62.5073,18519.0
2023-04-05 13:30:00,68.28,68.29,68.1,68.14,27967.0,62.5073,62.5165,62.3426,62.3792,27967.0
2023-04-05 13:40:00,68.15,68.16,67.92,67.93,32821.0,62.3883,62.3975,62.1778,62.1869,32821.0
2023-04-05 13:50:00,67.94,68.11,67.93,68.02,25324.0,62.1961,62.3517,62.1869,62.2693,25324.0
2023-04-05 14:00:00,68.02,68.3,68.02,68.18,52547.0,62.2693,62.5257,62.2693,62.4158,52547.0
2023-04-05 14:10:00,68.18,68.45,68.13,68.38,120111.0,62.4158,62.663,62.37,62.5989,120111.0
2023-04-05 14:20:00,68.38,68.41,68.09,68.16,42884.0,62.5989,62.6264,62.3334,62.3975,42884.0
2023-04-05 14:30:00,68.16,68.31,68.13,68.25,26896.0,62.3975,62.5348,62.37,62.4799,26896.0
2023-04-05 14:40:00,68.26,68.27,68.15,68.16,25164.0,62.489,62.4982,62.3883,62.3975,25164.0
2023-04-05 14:50:00,68.16,68.17,68.08,68.13,23147.0,62.3975,62.4066,62.3243,62.37,23147.0
2023-04-05 15:00:00,68.12,68.14,68.0,68.07,32902.0,62.3609,62.3792,62.251,62.3151,32902.0
2023-04-05 15:10:00,68.08,68.17,68.03,68.09,33915.0,62.3243,62.4066,62.2785,62.3334,33915.0
2023-04-05 15:20:00,68.1,68.26,68.03,68.26,54503.0,62.3426,62.489,62.2785,62.489,54503.0
2023-04-05 15:30:00,68.28,68.39,68.23,68.3,66236.0,62.5073,62.608,62.4616,62.5257,66236.0
2023-04-05 15:40:00,68.3,68.45,68.25,68.36,83128.0,62.5257,62.663,62.4799,62.5806,83128.0
2023-04-05 15:50:00,68.36,68.55,68.36,68.48,291342.0,62.5806,62.7545,62.5806,62.6904,291342.0
2023-04-06 09:30:00,68.49,68.6,67.99,68.07,68775.0,62.6996,62.8003,62.2419,62.3151,68775.0
2023-04-06 09:40:00,68.1,68.48,68.06,68.4,41935.0,62.3426,62.6904,62.3059,62.6172,41935.0
2023-04-06 09:50:00,68.42,68.7,68.4,68.52,24516.0,62.6355,62.8918,62.6172,62.7271,24516.0
2023-04-06 10:00:00,68.53,68.87,68.52,68.87,30921.0,62.7362,63.0475,62.7271,63.0475,30921.0
2023-04-06 10:10:00,68.86,69.23,68.86,69.21,59174.0,63.0383,63.377,63.0383,63.3587,59174.0
2023-04-06 10:20:00,69.21,69.21,68.8,68.84,39163.0,63.3587,63.3587,62.9834,63.02,39163.0
2023-04-06 10:30:00,68.84,68.87,68.7,68.72,35846.0,63.02,63.0475,62.8918,62.9101,35846.0
2023-04-06 10:40:00,68.71,68.78,68.6,68.75,33096.0,62.901,62.9651,62.8003,62.9376,33096.0
2023-04-06 10:50:00,68.72,68.83,68.69,68.75,13160.0,62.9101,63.0108,62.8827,62.9376,13160.0
2023-04-06 11:00:00,68.78,68.8,68.7,68.72,33097.0,62.9651,62.9834,62.8918,62.9101,33097.0
2023-04-06 11:10:00,68.72,69.0,68.71,68.95,97522.0,62.9101,63.1665,62.901,63.1207,97522.0
2023-04-06 11:20:00,68.96,68.97,68.56,68.67,67351.0,63.1299,63.139,62.7637,62.8644,67351.0
2023-04-06 11:30:00,68.66,68.69,68.52,68.53,15941.0,62.8552,62.8827,62.7271,62.7362,15941.0
2023-04-06 11:40:00,68.52,68.63,68.42,68.6,17205.0,62.7271,62.8278,62.6355,62.8003,17205.0
2023-04-06 11:50:00,68.58,68.63,68.51,68.58,14615.0,62.782,62.8278,62.7179,62.782,14615.0
2023-04-06 12:00:00,68.6,68.68,68.58,68.61,22957.0,62.8003,62.8735,62.782,62.8094,22957.0
2023-04-06 12:10:00,68.59,68.69,68.56,68.66,23992.0,62.7911,62.8827,62.7637,62.8552,23992.0
2023-04-06 12:20:00,68.66,68.67,68.49,68.5,32027.0,62.8552,62.8644,62.6996,62.7087,32027.0
2023-04-06 12:30:00,68.5,68.64,68.47,68.51,25946.0,62.7087,62.8369,62.6813,62.7179,25946.0
2023-04-06 12:40:00,68.51,68.53,68.48,68.51,21727.0,62.7179,62.7362,62.6904,62.7179,21727.0
2023-04-06 12:50:00,68.52,68.54,68.42,68.45,25904.0,62.7271,62.7454,62.6355,62.663,25904.0
2023-04-06 13:00:00,68.44,68.55,68.42,68.53,11167.0,62.6538,62.7545,62.6355,62.7362,11167.0
2023-04-06 13:10:00,68.53,68.64,68.49,68.62,19385.0,62.7362,62.8369,62.6996,62.8186,19385.0
2023-04-06 13:20:00,68.63,68.71,68.62,68.63,12486.0,62.8278,62.901,62.8186,62.8278,12486.0
2023-04-06 13:30:00,68.66,68.68,68.53,68.57,44994.0,62.8552,62.8735,62.7362,62.7728,44994.0
2023-04-06 13:40:00,68.58,68.58,68.48,68.5,10597.0,62.782,62.782,62.6904,62.7087,10597.0
2023-04-06 13:50:00,68.5,68.57,68.47,68.47,26761.0,62.7087,62.7728,62.6813,62.6813,26761.0
2023-04-06 14:00:00,68.45,68.6,68.45,68.59,10417.0,62.663,62.8003,62.663,62.7911,10417.0
2023-04-06 14:10:00,68.59,68.62,68.52,68.52,8957.0,62.7911,62.8186,62.7271,62.7271,8957.0
2023-04-06 14:20:00,68.52,68.63,68.49,68.61,33510.0,62.7271,62.8278,62.6996,62.8094,33510.0
2023-04-06 14:30:00,68.6,68.64,68.52,68.52,28056.0,62.8003,62.8369,62.7271,62.7271,28056.0
2023-04-06 14:40:00,68.52,68.57,68.47,68.53,23111.0,62.7271,62.7728,62.6813,62.7362,23111.0
2023-04-06 14:50:00,68.53,68.56,68.43,68.48,68883.0,62.7362,62.7637,62.6447,62.6904,68883.0
2023-04-06 15:00:00,68.48,68.59,68.46,68.56,20614.0,62.6904,62.7911,62.6721,62.7637,20614.0
2023-04-06 15:10:00,68.56,68.57,68.43,68.44,32285.0,62.7637,62.7728,62.6447,62.6538,32285.0
2023-04-06 15:20:00,68.44,68.51,68.37,68.51,39525.0,62.6538,62.7179,62.5897,62.7179,39525.0
2023-04-06 15:30:00,68.51,68.6,68.45,68.45,37458.0,62.7179,62.8003,62.663,62.663,37458.0
2023-04-06 15:40:00,68.45,68.5,68.41,68.47,51518.0,62.663,62.7087,62.6264,62.6813,51518.0
2023-04-06 15:50:00,68.47,68.52,68.43,68.47,150264.0,62.6813,62.7271,62.6447,62.6813,150264.0
2023-04-10 09:30:00,68.41,68.91,68.1,68.9,38773.0,62.6264,63.0841,62.3426,63.0749,38773.0
2023-04-10 09:40:00,68.97,69.54,68.97,69.29,18469.0,63.139,63.6608,63.139,63.432,18469.0
2023-04-10 09:50:00,69.3,69.32,69.04,69.11,29119.0,63.4411,63.4594,63.2031,63.2672,29119.0
2023-04-10 10:00:00,69.08,69.41,69.08,69.41,24475.0,63.2397,63.5418,63.2397,63.5418,24475.0
2023-04-10 10:10:00,69.4,69.4,69.22,69.22,14884.0,63.5327,63.5327,63.3679,63.3679,14884.0
2023-04-10 10:20:00,69.2,69.26,69.11,69.26,23325.0,63.3496,63.4045,63.2672,63.4045,23325.0
2023-04-10 10:30:00,69.27,69.48,69.27,69.41,14449.0,63.4136,63.6059,63.4136,63.5418,14449.0
2023-04-10 10:40:00,69.4,69.41,69.2,69.23,23958.0,63.5327,63.5418,63.3496,63.377,23958.0
2023-04-10 10:50:00,69.23,69.36,69.2,69.2,24100.0,63.377,63.496,63.3496,63.3496,24100.0
2023-04-10 11:00:00,69.21,69.36,69.21,69.32,19959.0,63.3587,63.496,63.3587,63.4594,19959.0
2023-04-10 11:10:00,69.32,69.41,69.27,69.28,17631.0,63.4594,63.5418,63.4136,63.4228,17631.0
2023-04-10 11:20:00,69.28,69.38,69.2,69.36,15938.0,63.4228,63.5143,63.3496,63.496,15938.0
2023-04-10 11:30:00,69.39,69.39,69.29,69.32,18886.0,63.5235,63.5235,63.432,63.4594,18886.0
2023-04-10 11:40:00,69.31,69.38,69.2,69.23,27951.0,63.4503,63.5143,63.3496,63.377,27951.0
2023-04-10 11:50:00,69.24,69.24,69.05,69.09,10726.0,63.3862,63.3862,63.2122,63.2489,10726.0
2023-04-10 12:00:00,69.08,69.08,68.98,69.05,14734.0,63.2397,63.2397,63.1482,63.2122,14734.0
2023-04-10 12:10:00,69.04,69.12,69.0,69.1,20022.0,63.2031,63.2763,63.1665,63.258,20022.0
2023-04-10 12:20:00,69.11,69.24,69.11,69.23,15103.0,63.2672,63.3862,63.2672,63.377,15103.0
2023-04-10 12:30:00,69.24,69.4,69.24,69.36,18526.0,63.3862,63.5327,63.3862,63.496,18526.0
2023-04-10 12:40:00,69.35,69.47,69.31,69.43,20650.0,63.4869,63.5967,63.4503,63.5601,20650.0
2023-04-10 12:50:00,69.43,69.51,69.43,69.5,21534.0,63.5601,63.6334,63.5601,63.6242,21534.0
2023-04-10 13:00:00,69.5,69.51,69.38,69.45,21176.0,63.6242,63.6334,63.5143,63.5784,21176.0
2023-04-10 13:10:00,69.45,69.47,69.4,69.41,13048.0,63.5784,63.5967,63.5327,63.5418,13048.0
2023-04-10 13:20:00,69.39,69.44,69.36,69.37,13086.0,63.5235,63.5693,63.496,63.5052,13086.0
2023-04-10 13:30:00,69.38,69.39,69.3,69.36,22737.0,63.5143,63.5235,63.4411,63.496,22737.0
2023-04-10 13:40:00,69.35,69.48,69.35,69.46,16109.0,63.4869,63.6059,63.4869,63.5876,16109.0
2023-04-10 13:50:00,69.47,69.47,69.36,69.44,14125.0,63.5967,63.5967,63.496,63.5693,14125.0
2023-04-10 14:00:00,69.42,69.43,69.36,69.39,12100.0,63.551,63.5601,63.496,63.5235,12100.0
2023-04-10 14:10:00,69.37,69.49,69.37,69.41,13000.0,63.5052,63.615,63.5052,63.5418,13000.0
2023-04-10 14:20:00,69.42,69.42,69.3,69.33,13967.0,63.551,63.551,63.4411,63.4686,13967.0
2023-04-10 14:30:00,69.34,69.4,69.28,69.31,22903.0,63.4777,63.5327,63.4228,63.4503,22903.0
2023-04-10 14:40:00,69.31,69.43,69.31,69.4,17650.0,63.4503,63.5601,63.4503,63.5327,17650.0
2023-04-10 14:50:00,69.41,69.55,69.39,69.55,31245.0,63.5418,63.67,63.5235,63.67,31245.0
2023-04-10 15:00:00,69.55,69.62,69.54,69.6,24911.0,63.67,63.7341,63.6608,63.7157,24911.0
2023-04-10 15:10:00,69.6,69.6,69.48,69.51,19794.0,63.7157,63.7157,63.6059,63.6334,19794.0
2023-04-10 15:20:00,69.52,69.52,69.44,69.48,29482.0,63.6425,63.6425,63.5693,63.6059,29482.0
2023-04-10 15:30:00,69.48,69.55,69.45,69.52,36727.0,63.6059,63.67,63.5784,63.6425,36727.0
2023-04-10 15:40:00,69.52,69.65,69.52,69.64,52059.0,63.6425,63.7615,63.6425,63.7524,52059.0
2023-04-10 15:50:00,69.64,69.7,69.59,69.7,153152.0,63.7524,63.8073,63.7066,63.8073,153152.0
2023-04-11 09:30:00,69.94,70.16,69.86,70.12,34802.0,64.027,64.2284,63.9538,64.1918,34802.0
2023-04-11 09:40:00,70.15,70.33,70.08,70.14,12547.0,64.2192,64.384,64.1552,64.2101,12547.0
2023-04-11 09:50:00,70.15,70.26,69.86,69.86,17373.0,64.2192,64.3199,63.9538,63.9538,17373.0
2023-04-11 10:00:00,69.87,70.12,69.86,70.11,29151.0,63.9629,64.1918,63.9538,64.1826,29151.0
2023-04-11 10:10:00,70.12,70.14,69.97,70.14,17784.0,64.1918,64.2101,64.0545,64.2101,17784.0
2023-04-11 10:20:00,70.15,70.21,70.1,70.16,32736.0,64.2192,64.2742,64.1735,64.2284,32736.0
2023-04-11 10:30:00,70.15,70.25,70.01,70.09,12045.0,64.2192,64.3108,64.0911,64.1643,12045.0
2023-04-11 10:40:00,70.07,70.24,70.06,70.22,14974.0,64.146,64.3016,64.1369,64.2833,14974.0
2023-04-11 10:50:00,70.22,70.31,70.15,70.31,19602.0,64.2833,64.3657,64.2192,64.3657,19602.0
2023-04-11 11:00:00,70.3,70.66,70.3,70.66,42184.0,64.3566,64.6861,64.3566,64.6861,42184.0
2023-04-11 11:10:00,70.64,70.65,70.51,70.65,28847.0,64.6678,64.677,64.5488,64.677,28847.0
2023-04-11 11:20:00,70.66,70.79,70.65,70.75,21501.0,64.6861,64.8051,64.677,64.7685,21501.0
2023-04-11 11:30:00,70.75,70.88,70.73,70.87,38775.0,64.7685,64.8875,64.7502,64.8784,38775.0
2023-04-11 11:40:00,70.86,70.96,70.81,70.96,28314.0,64.8692,64.9608,64.8234,64.9608,28314.0
2023-04-11 11:50:00,70.97,70.98,70.9,70.95,20329.0,64.9699,64.9791,64.9058,64.9516,20329.0
2023-04-11 12:00:00,70.94,70.96,70.84,70.84,14243.0,64.9425,64.9608,64.8509,64.8509,14243.0
2023-04-11 12:10:00,70.8,70.86,70.75,70.78,12767.0,64.8143,64.8692,64.7685,64.796,12767.0
2023-04-11 12:20:00,70.78,70.81,70.7,70.78,16346.0,64.796,64.8234,64.7227,64.796,16346.0
2023-04-11 12:30:00,70.78,70.78,70.55,70.55,9662.0,64.796,64.796,64.5854,64.5854,9662.0
2023-04-11 12:40:00,70.56,70.6,70.49,70.53,10724.0,64.5946,64.6312,64.5305,64.5671,10724.0
2023-04-11 12:50:00,70.53,70.61,70.52,70.59,8332.0,64.5671,64.6404,64.558,64.622,8332.0
2023-04-11 13:00:00,70.6,71.02,70.58,70.95,80570.0,64.6312,65.0157,64.6129,64.9516,80570.0
2023-04-11 13:10:00,70.96,71.34,70.92,71.32,158282.0,64.9608,65.3086,64.9241,65.2903,158282.0
2023-04-11 13:20:00,71.33,71.35,71.14,71.26,67392.0,65.2995,65.3178,65.1255,65.2354,67392.0
2023-04-11 13:30:00,71.26,71.39,71.25,71.38,55469.0,65.2354,65.3544,65.2262,65.3453,55469.0
2023-04-11 13:40:00,71.41,71.52,71.37,71.48,45675.0,65.3727,65.4734,65.3361,65.4368,45675.0
2023-04-11 13:50:00,71.47,71.59,71.44,71.47,64136.0,65.4276,65.5375,65.4002,65.4276,64136.0
2023-04-11 14:00:00,71.47,71.52,71.32,71.34,38659.0,65.4276,65.4734,65.2903,65.3086,38659.0
2023-04-11 14:10:00,71.33,71.34,71.02,71.2,112909.0,65.2995,65.3086,65.0157,65.1805,112909.0
2023-04-11 14:20:00,71.2,71.21,71.05,71.07,38560.0,65.1805,65.1896,65.0432,65.0615,38560.0
2023-04-11 14:30:00,71.07,71.14,71.05,71.07,19539.0,65.0615,65.1255,65.0432,65.0615,19539.0
2023-04-11 14:40:00,71.08,71.12,71.03,71.05,14631.0,65.0706,65.1072,65.0248,65.0432,14631.0
2023-04-11 14:50:00,71.05,71.06,70.99,71.0,23097.0,65.0432,65.0523,64.9882,64.9974,23097.0
2023-04-11 15:00:00,71.01,71.05,70.96,71.03,19531.0,65.0065,65.0432,64.9608,65.0248,19531.0
2023-04-11 15:10:00,71.03,71.2,71.02,71.18,29634.0,65.0248,65.1805,65.0157,65.1622,29634.0
2023-04-11 15:20:00,71.17,71.25,71.14,71.23,33987.0,65.153,65.2262,65.1255,65.2079,33987.0
2023-04-11 15:30:00,71.23,71.24,71.08,71.09,87829.0,65.2079,65.2171,65.0706,65.0798,87829.0
2023-04-11 15:40:00,71.09,71.18,71.0,71.01,71304.0,65.0798,65.1622,64.9974,65.0065,71304.0
2023-04-11 15:50:00,71.01,71.16,70.92,71.02,310318.0,65.0065,65.1439,64.9241,65.0157,310318.0
2023-04-12 09:30:00,71.57,72.52,71.57,72.28,140586.0,65.5192,66.3889,65.5192,66.1692,140586.0
2023-04-12 09:40:00,72.32,72.51,72.08,72.22,46275.0,66.2058,66.3797,65.9861,66.1142,46275.0
2023-04-12 09:50:00,72.18,72.56,72.05,72.44,39713.0,66.0776,66.4255,65.9586,66.3156,39713.0
2023-04-12 10:00:00,72.43,72.48,72.18,72.45,74746.0,66.3065,66.3523,66.0776,66.3248,74746.0
2023-04-12 10:10:00,72.46,72.65,72.32,72.52,26922.0,66.334,66.5079,66.2058,66.3889,26922.0
2023-04-12 10:20:00,72.54,72.57,72.27,72.47,27983.0,66.4072,66.4347,66.16,66.3431,27983.0
2023-04-12 10:30:00,72.51,72.52,72.1,72.19,22900.0,66.3797,66.3889,66.0044,66.0868,22900.0
2023-04-12 10:40:00,72.19,72.44,72.14,72.39,63667.0,66.0868,66.3156,66.041,66.2699,63667.0
2023-04-12 10:50:00,72.39,72.43,72.03,72.04,20892.0,66.2699,66.3065,65.9403,65.9495,20892.0
2023-04-12 11:00:00,72.06,72.2,71.72,71.84,41020.0,65.9678,66.0959,65.6565,65.7664,41020.0
2023-04-12 11:10:00,71.87,72.01,71.8,72.0,38192.0,65.7938,65.922,65.7297,65.9128,38192.0
2023-04-12 11:20:00,72.01,72.16,71.97,72.15,18637.0,65.922,66.0593,65.8854,66.0502,18637.0
2023-04-12 11:30:00,72.15,72.16,72.02,72.1,17137.0,66.0502,66.0593,65.9311,66.0044,17137.0
2023-04-12 11:40:00,72.11,72.31,72.09,72.24,22754.0,66.0135,66.1966,65.9952,66.1326,22754.0
2023-04-12 11:50:00,72.25,72.31,72.19,72.29,24963.0,66.1417,66.1966,66.0868,66.1783,24963.0
2023-04-12 12:00:00,72.27,72.29,72.12,72.15,19682.0,66.16,66.1783,66.0227,66.0502,19682.0
2023-04-12 12:10:00,72.14,72.18,72.0,72.01,17756.0,66.041,66.0776,65.9128,65.922,17756.0
2023-04-12 12:20:00,72.01,72.13,71.98,72.08,17357.0,65.922,66.0319,65.8945,65.9861,17357.0
2023-04-12 12:30:00,72.09,72.19,72.05,72.07,14924.0,65.9952,66.0868,65.9586,65.9769,14924.0
2023-04-12 12:40:00,72.08,72.15,72.03,72.15,22932.0,65.9861,66.0502,65.9403,66.0502,22932.0
2023-04-12 12:50:00,72.15,72.27,72.13,72.18,12675.0,66.0502,66.16,66.0319,66.0776,12675.0
2023-04-12 13:00:00,72.18,72.23,72.14,72.22,17343.0,66.0776,66.1234,66.041,66.1142,17343.0
2023-04-12 13:10:00,72.23,72.23,72.11,72.14,20997.0,66.1234,66.1234,66.0135,66.041,20997.0
2023-04-12 13:20:00,72.14,72.22,72.12,72.22,22014.0,66.041,66.1142,66.0227,66.1142,22014.0
2023-04-12 13:30:00,72.22,72.27,72.2,72.2,22199.0,66.1142,66.16,66.0959,66.0959,22199.0
2023-04-12 13:40:00,72.2,72.21,72.1,72.12,19153.0,66.0959,66.1051,66.0044,66.0227,19153.0
2023-04-12 13:50:00,72.11,72.2,72.11,72.2,17057.0,66.0135,66.0959,66.0135,66.0959,17057.0
2023-04-12 14:00:00,72.19,72.29,72.15,72.21,28921.0,66.0868,66.1783,66.0502,66.1051,28921.0
2023-04-12 14:10:00,72.2,72.35,72.15,72.33,15090.0,66.0959,66.2333,66.0502,66.2149,15090.0
2023-04-12 14:20:00,72.34,72.37,71.99,72.07,24330.0,66.2241,66.2516,65.9037,65.9769,24330.0
2023-04-12 14:30:00,72.04,72.05,71.88,71.88,26615.0,65.9495,65.9586,65.803,65.803,26615.0
2023-04-12 14:40:00,71.87,72.01,71.86,71.86,23798.0,65.7938,65.922,65.7847,65.7847,23798.0
2023-04-12 14:50:00,71.85,72.09,71.85,72.05,43603.0,65.7755,65.9952,65.7755,65.9586,43603.0
2023-04-12 15:00:00,72.06,72.1,71.89,72.02,39328.0,65.9678,66.0044,65.8121,65.9311,39328.0
2023-04-12 15:10:00,71.99,71.99,71.85,71.85,14403.0,65.9037,65.9037,65.7755,65.7755,14403.0
2023-04-12 15:20:00,71.86,71.97,71.83,71.96,27943.0,65.7847,65.8854,65.7572,65.8762,27943.0
2023-04-12 15:30:00,71.96,72.2,71.95,72.19,31537.0,65.8762,66.0959,65.8671,66.0868,31537.0
2023-04-12 15:40:00,72.2,72.3,72.09,72.09,64002.0,66.0959,66.1875,65.9952,65.9952,64002.0
2023-04-12 15:50:00,72.09,72.15,72.03,72.12,176912.0,65.9952,66.0502,65.9403,66.0227,176912.0
2023-04-13 09:30:00,72.11,72.49,70.98,71.14,35012.0,66.0135,66.3614,64.9791,65.1255,35012.0
2023-04-13 09:40:00,71.16,71.45,71.16,71.4,19280.0,65.1439,65.4093,65.1439,65.3636,19280.0
2023-04-13 09:50:00,71.38,71.38,70.98,70.98,21470.0,65.3453,65.3453,64.9791,64.9791,21470.0
2023-04-13 10:00:00,70.98,71.13,70.86,70.9,19923.0,64.9791,65.1164,64.8692,64.9058,19923.0
2023-04-13 10:10:00,70.9,71.12,70.79,71.06,49516.0,64.9058,65.1072,64.8051,65.0523,49516.0
2023-04-13 10:20:00,71.06,71.17,70.93,70.93,53757.0,65.0523,65.153,64.9333,64.9333,53757.0
2023-04-13 10:30:00,70.94,71.01,70.8,70.84,45054.0,64.9425,65.0065,64.8143,64.8509,45054.0
2023-04-13 10:40:00,70.85,70.95,70.79,70.94,23284.0,64.8601,64.9516,64.8051,64.9425,23284.0
2023-04-13 10:50:00,70.93,71.02,70.84,70.84,41122.0,64.9333,65.0157,64.8509,64.8509,41122.0
2023-04-13 11:00:00,70.86,71.08,70.86,71.08,51006.0,64.8692,65.0706,64.8692,65.0706,51006.0
2023-04-13 11:10:00,71.07,71.23,70.98,71.13,46093.0,65.0615,65.2079,64.9791,65.1164,46093.0
2023-04-13 11:20:00,71.13,71.19,70.98,71.01,20641.0,65.1164,65.1713,64.9791,65.0065,20641.0
2023-04-13 11:30:00,71.0,71.07,70.97,71.02,24797.0,64.9974,65.0615,64.9699,65.0157,24797.0
2023-04-13 11:40:00,71.02,71.15,70.99,71.03,76959.0,65.0157,65.1347,64.9882,65.0248,76959.0
2023-04-13 11:50:00,71.05,71.14,70.94,71.07,45951.0,65.0432,65.1255,64.9425,65.0615,45951.0
2023-04-13 12:00:00,71.09,71.21,71.08,71.08,42111.0,65.0798,65.1896,65.0706,65.0706,42111.0
2023-04-13 12:10:00,71.07,71.13,71.03,71.11,14945.0,65.0615,65.1164,65.0248,65.0981,14945.0
2023-04-13 12:20:00,71.11,71.13,71.05,71.09,16920.0,65.0981,65.1164,65.0432,65.0798,16920.0
2023-04-13 12:30:00,71.11,71.12,70.99,71.0,38146.0,65.0981,65.1072,64.9882,64.9974,38146.0
2023-04-13 12:40:00,70.99,71.06,70.93,71.05,30630.0,64.9882,65.0523,64.9333,65.0432,30630.0
2023-04-13 12:50:00,71.05,71.31,71.04,71.31,26794.0,65.0432,65.2812,65.034,65.2812,26794.0
2023-04-13 13:00:00,71.31,71.44,71.28,71.38,25227.0,65.2812,65.4002,65.2537,65.3453,25227.0
2023-04-13 13:10:00,71.38,71.51,71.37,71.46,10358.0,65.3453,65.4643,65.3361,65.4185,10358.0
2023-04-13 13:20:00,71.44,71.44,71.37,71.38,12145.0,65.4002,65.4002,65.3361,65.3453,12145.0
2023-04-13 13:30:00,71.37,71.42,71.33,71.38,10486.0,65.3361,65.3819,65.2995,65.3453,10486.0
2023-04-13 13:40:00,71.39,71.56,71.38,71.5,11243.0,65.3544,65.51,65.3453,65.4551,11243.0
2023-04-13 13:50:00,71.5,71.53,71.44,71.45,16705.0,65.4551,65.4826,65.4002,65.4093,16705.0
2023-04-13 14:00:00,71.46,71.53,71.46,71.49,19776.0,65.4185,65.4826,65.4185,65.446,19776.0
2023-04-13 14:10:00,71.5,71.64,71.47,71.62,23019.0,65.4551,65.5833,65.4276,65.565,23019.0
2023-04-13 14:20:00,71.61,71.62,71.54,71.59,40795.0,65.5558,65.565,65.4917,65.5375,40795.0
2023-04-13 14:30:00,71.58,71.62,71.54,71.57,33821.0,65.5283,65.565,65.4917,65.5192,33821.0
2023-04-13 14:40:00,71.56,71.63,71.53,71.61,33559.0,65.51,65.5741,65.4826,65.5558,33559.0
2023-04-13 14:50:00,71.61,71.61,71.5,71.59,29651.0,65.5558,65.5558,65.4551,65.5375,29651.0
2023-04-13 15:00:00,71.6,71.72,71.58,71.65,23454.0,65.5467,65.6565,65.5283,65.5924,23454.0
2023-04-13 15:10:00,71.67,71.71,71.61,71.64,33049.0,65.6107,65.6474,65.5558,65.5833,33049.0
2023-04-13 15:20:00,71.64,71.71,71.59,71.61,44918.0,65.5833,65.6474,65.5375,65.5558,44918.0
2023-04-13 15:30:00,71.61,71.64,71.55,71.55,51987.0,65.5558,65.5833,65.5009,65.5009,51987.0
2023-04-13 15:40:00,71.55,71.63,71.52,71.57,66844.0,65.5009,65.5741,65.4734,65.5192,66844.0
2023-04-13 15:50:00,71.58,71.62,71.5,71.61,136211.0,65.5283,65.565,65.4551,65.5558,136211.0
2023-04-14 09:30:00,71.55,72.14,71.55,72.02,50584.0,65.5009,66.041,65.5009,65.9311,50584.0
2023-04-14 09:40:00,72.03,72.28,71.97,72.26,71809.0,65.9403,66.1692,65.8854,66.1509,71809.0
2023-04-14 09:50:00,72.25,72.35,72.13,72.23,23014.0,66.1417,66.2333,66.0319,66.1234,23014.0
2023-04-14 10:00:00,72.2,72.3,72.03,72.14,42772.0,66.0959,66.1875,65.9403,66.041,42772.0
2023-04-14 10:10:00,72.16,72.2,72.03,72.17,51882.0,66.0593,66.0959,65.9403,66.0685,51882.0
2023-04-14 10:20:00,72.17,72.25,72.08,72.23,11100.0,66.0685,66.1417,65.9861,66.1234,11100.0
2023-04-14 10:30:00,72.23,72.3,72.1,72.27,16897.0,66.1234,66.1875,66.0044,66.16,16897.0
2023-04-14 10:40:00,72.27,72.31,72.08,72.18,13369.0,66.16,66.1966,65.9861,66.0776,13369.0
2023-04-14 10:50:00,72.14,72.21,72.09,72.17,24815.0,66.041,66.1051,65.9952,66.0685,24815.0
2023-04-14 11:00:00,72.19,72.19,72.06,72.13,12112.0,66.0868,66.0868,65.9678,66.0319,12112.0
2023-04-14 11:10:00,72.15,72.19,71.99,72.05,16471.0,66.0502,66.0868,65.9037,65.9586,16471.0
2023-04-14 11:20:00,72.05,72.15,72.02,72.12,12950.0,65.9586,66.0502,65.9311,66.0227,12950.0
2023-04-14 11:30:00,72.16,72.18,72.06,72.08,13620.0,66.0593,66.0776,65.9678,65.9861,13620.0
2023-04-14 11:40:00,72.09,72.18,72.07,72.09,14747.0,65.9952,66.0776,65.9769,65.9952,14747.0
2023-04-14 11:50:00,72.08,72.2,72.07,72.2,17419.0,65.9861,66.0959,65.9769,66.0959,17419.0
2023-04-14 12:00:00,72.2,72.29,72.11,72.21,31524.0,66.0959,66.1783,66.0135,66.1051,31524.0
2023-04-14 12:10:00,72.2,72.21,72.13,72.18,12931.0,66.0959,66.1051,66.0319,66.0776,12931.0
2023-04-14 12:20:00,72.17,72.17,72.12,72.13,7746.0,66.0685,66.0685,66.0227,66.0319,7746.0
2023-04-14 12:30:00,72.12,72.18,72.07,72.12,13754.0,66.0227,66.0776,65.9769,66.0227,13754.0
2023-04-14 12:40:00,72.13,72.18,71.99,72.05,9445.0,66.0319,66.0776,65.9037,65.9586,9445.0
2023-04-14 12:50:00,72.03,72.07,72.0,72.03,11187.0,65.9403,65.9769,65.9128,65.9403,11187.0
2023-04-14 13:00:00,72.02,72.16,72.02,72.12,16809.0,65.9311,66.0593,65.9311,66.0227,16809.0
2023-04-14 13:10:00,72.13,72.23,72.1,72.23,31899.0,66.0319,66.1234,66.0044,66.1234,31899.0
2023-04-14 13:20:00,72.21,72.21,72.01,72.02,8766.0,66.1051,66.1051,65.922,65.9311,8766.0
2023-04-14 13:30:00,72.0,72.02,71.91,71.97,32715.0,65.9128,65.9311,65.8304,65.8854,32715.0
2023-04-14 13:40:00,71.98,72.03,71.95,72.01,19419.0,65.8945,65.9403,65.8671,65.922,19419.0
2023-04-14 13:50:00,72.01,72.12,71.98,72.11,45382.0,65.922,66.0227,65.8945,66.0135,45382.0
2023-04-14 14:00:00,72.12,72.25,72.08,72.25,28770.0,66.0227,66.1417,65.9861,66.1417,28770.0
2023-04-14 14:10:00,72.27,72.35,72.25,72.33,29844.0,66.16,66.2333,66.1417,66.2149,29844.0
2023-04-14 14:20:00,72.31,72.32,72.22,72.28,35472.0,66.1966,66.2058,66.1142,66.1692,35472.0
2023-04-14 14:30:00,72.3,72.46,72.26,72.43,73725.0,66.1875,66.334,66.1509,66.3065,73725.0
2023-04-14 14:40:00,72.43,72.44,72.27,72.35,64596.0,66.3065,66.3156,66.16,66.2333,64596.0
2023-04-14 14:50:00,72.36,72.36,72.21,72.31,26750.0,66.2424,66.2424,66.1051,66.1966,26750.0
2023-04-14 15:00:00,72.32,72.43,72.3,72.41,42327.0,66.2058,66.3065,66.1875,66.2882,42327.0
2023-04-14 15:10:00,72.4,72.45,72.28,72.38,37065.0,66.279,66.3248,66.1692,66.2607,37065.0
2023-04-14 15:20:00,72.38,72.54,72.37,72.5,56277.0,66.2607,66.4072,66.2516,66.3706,56277.0
2023-04-14 15:30:00,72.5,72.71,72.46,72.71,71528.0,66.3706,66.5628,66.334,66.5628,71528.0
2023-04-14 15:40:00,72.72,72.74,72.62,72.72,59437.0,66.572,66.5903,66.4804,66.572,59437.0
2023-04-14 15:50:00,72.73,72.83,72.64,72.75,202871.0,66.5811,66.6727,66.4987,66.5994,202871.0
2023-04-17 09:30:00,72.98,73.57,72.8,73.34,84579.0,66.81,67.3501,66.6452,67.1396,84579.0
2023-04-17 09:40:00,73.33,73.57,73.32,73.49,46849.0,67.1304,67.3501,67.1212,67.2769,46849.0
2023-04-17 09:50:00,73.46,73.5,73.29,73.38,40595.0,67.2494,67.286,67.0938,67.1762,40595.0
2023-04-17 10:00:00,73.37,73.53,73.35,73.48,41818.0,67.167,67.3135,67.1487,67.2677,41818.0
2023-04-17 10:10:00,73.48,73.48,73.22,73.29,29501.0,67.2677,67.2677,67.0297,67.0938,29501.0
2023-04-17 10:20:00,73.29,73.56,73.25,73.5,103096.0,67.0938,67.341,67.0572,67.286,103096.0
2023-04-17 10:30:00,73.49,73.56,73.25,73.35,26834.0,67.2769,67.341,67.0572,67.1487,26834.0
2023-04-17 10:40:00,73.34,73.48,73.27,73.37,29453.0,67.1396,67.2677,67.0755,67.167,29453.0
2023-04-17 10:50:00,73.37,73.44,73.27,73.35,30767.0,67.167,67.2311,67.0755,67.1487,30767.0
2023-04-17 11:00:00,73.35,73.4,73.25,73.29,19141.0,67.1487,67.1945,67.0572,67.0938,19141.0
2023-04-17 11:10:00,73.3,73.32,73.2,73.28,24618.0,67.1029,67.1212,67.0114,67.0846,24618.0
2023-04-17 11:20:00,73.28,73.31,73.24,73.25,15746.0,67.0846,67.1121,67.048,67.0572,15746.0
2023-04-17 11:30:00,73.25,73.29,73.08,73.09,18282.0,67.0572,67.0938,66.9015,66.9107,18282.0
2023-04-17 11:40:00,73.09,73.19,73.06,73.17,16300.0,66.9107,67.0022,66.8832,66.9839,16300.0
2023-04-17 11:50:00,73.17,73.27,73.17,73.21,18308.0,66.9839,67.0755,66.9839,67.0205,18308.0
2023-04-17 12:00:00,73.2,73.25,73.19,73.24,21664.0,67.0114,67.0572,67.0022,67.048,21664.0
2023-04-17 12:10:00,73.23,73.26,73.18,73.22,24851.0,67.0389,67.0663,66.9931,67.0297,24851.0
2023-04-17 12:20:00,73.22,73.25,73.15,73.18,19620.0,67.0297,67.0572,66.9656,66.9931,19620.0
2023-04-17 12:30:00,73.18,73.2,73.12,73.17,20169.0,66.9931,67.0114,66.9382,66.9839,20169.0
2023-04-17 12:40:00,73.17,73.28,73.1,73.26,34545.0,66.9839,67.0846,66.9198,67.0663,34545.0
2023-04-17 12:50:00,73.25,73.26,73.15,73.23,38419.0,67.0572,67.0663,66.9656,67.0389,38419.0
2023-04-17 13:00:00,73.23,73.24,73.04,73.08,14704.0,67.0389,67.048,66.8649,66.9015,14704.0
2023-04-17 13:10:00,73.07,73.24,73.06,73.18,18006.0,66.8924,67.048,66.8832,66.9931,18006.0
2023-04-17 13:20:00,73.17,73.18,73.09,73.11,18083.0,66.9839,66.9931,66.9107,66.929,18083.0
2023-04-17 13:30:00,73.11,73.16,73.07,73.1,20620.0,66.929,66.9748,66.8924,66.9198,20620.0
2023-04-17 13:40:00,73.1,73.12,73.04,73.06,20657.0,66.9198,66.9382,66.8649,66.8832,20657.0
2023-04-17 13:50:00,73.06,73.06,72.93,72.95,22454.0,66.8832,66.8832,66.7642,66.7825,22454.0
2023-04-17 14:00:00,72.95,72.96,72.78,72.82,38717.0,66.7825,66.7917,66.6269,66.6635,38717.0
2023-04-17 14:10:00,72.82,72.85,72.77,72.84,44118.0,66.6635,66.691,66.6177,66.6818,44118.0
2023-04-17 14:20:00,72.84,72.9,72.8,72.9,28383.0,66.6818,66.7368,66.6452,66.7368,28383.0
2023-04-17 14:30:00,72.9,73.13,72.88,73.12,30415.0,66.7368,66.9473,66.7184,66.9382,30415.0
2023-04-17 14:40:00,73.13,73.21,73.08,73.15,24369.0,66.9473,67.0205,66.9015,66.9656,24369.0
2023-04-17 14:50:00,73.16,73.21,73.09,73.15,27884.0,66.9748,67.0205,66.9107,66.9656,27884.0
2023-04-17 15:00:00,73.16,73.21,73.13,73.16,34172.0,66.9748,67.0205,66.9473,66.9748,34172.0
2023-04-17 15:10:00,73.17,73.21,73.14,73.19,44335.0,66.9839,67.0205,66.9565,67.0022,44335.0
2023-04-17 15:20:00,73.19,73.32,73.18,73.18,57936.0,67.0022,67.1212,66.9931,66.9931,57936.0
2023-04-17 15:30:00,73.18,73.22,73.12,73.15,55207.0,66.9931,67.0297,66.9382,66.9656,55207.0
2023-04-17 15:40:00,73.15,73.24,73.14,73.2,77715.0,66.9656,67.048,66.9565,67.0114,77715.0
2023-04-17 15:50:00,73.2,73.36,73.15,73.26,289810.0,67.0114,67.1579,66.9656,67.0663,289810.0
2023-04-18 09:30:00,73.63,73.97,73.39,73.94,45577.0,67.405,67.7163,67.1853,67.6888,45577.0
2023-04-18 09:40:00,73.95,74.05,73.74,73.74,47944.0,67.698,67.7895,67.5057,67.5057,47944.0
2023-04-18 09:50:00,73.74,73.79,73.32,73.45,42302.0,67.5057,67.5515,67.1212,67.2403,42302.0
2023-04-18 10:00:00,73.47,73.68,73.44,73.54,29272.0,67.2586,67.4508,67.2311,67.3226,29272.0
2023-04-18 10:10:00,73.52,73.58,73.4,73.56,35756.0,67.3043,67.3593,67.1945,67.341,35756.0
2023-04-18 10:20:00,73.57,73.69,73.51,73.54,19497.0,67.3501,67.46,67.2952,67.3226,19497.0
2023-04-18 10:30:00,73.52,73.6,73.38,73.42,19895.0,67.3043,67.3776,67.1762,67.2128,19895.0
2023-04-18 10:40:00,73.44,73.59,73.43,73.58,16482.0,67.2311,67.3684,67.2219,67.3593,16482.0
2023-04-18 10:50:00,73.53,73.56,73.32,73.34,20063.0,67.3135,67.341,67.1212,67.1396,20063.0
2023-04-18 11:00:00,73.35,73.39,73.26,73.26,16013.0,67.1487,67.1853,67.0663,67.0663,16013.0
2023-04-18 11:10:00,73.23,73.3,73.2,73.26,16595.0,67.0389,67.1029,67.0114,67.0663,16595.0
2023-04-18 11:20:00,73.23,73.3,73.14,73.26,20509.0,67.0389,67.1029,66.9565,67.0663,20509.0
2023-04-18 11:30:00,73.28,73.29,73.07,73.07,32125.0,67.0846,67.0938,66.8924,66.8924,32125.0
2023-04-18 11:40:00,73.07,73.32,73.05,73.27,19274.0,66.8924,67.1212,66.8741,67.0755,19274.0
2023-04-18 11:50:00,73.28,73.28,73.1,73.1,24353.0,67.0846,67.0846,66.9198,66.9198,24353.0
2023-04-18 12:00:00,73.09,73.25,73.09,73.18,18935.0,66.9107,67.0572,66.9107,66.9931,18935.0
2023-04-18 12:10:00,73.15,73.27,73.13,73.22,15924.0,66.9656,67.0755,66.9473,67.0297,15924.0
2023-04-18 12:20:00,73.22,73.23,73.12,73.19,29488.0,67.0297,67.0389,66.9382,67.0022,29488.0
2023-04-18 12:30:00,73.19,73.24,73.14,73.16,11199.0,67.0022,67.048,66.9565,66.9748,11199.0
2023-04-18 12:40:00,73.14,73.15,73.09,73.12,17953.0,66.9565,66.9656,66.9107,66.9382,17953.0
2023-04-18 12:50:00,73.12,73.15,72.94,72.97,16938.0,66.9382,66.9656,66.7734,66.8008,16938.0
2023-04-18 13:00:00,72.96,73.01,72.92,73.0,29644.0,66.7917,66.8375,66.7551,66.8283,29644.0
2023-04-18 13:10:00,73.0,73.06,72.92,72.97,57744.0,66.8283,66.8832,66.7551,66.8008,57744.0
2023-04-18 13:20:00,72.97,73.01,72.93,72.99,14490.0,66.8008,66.8375,66.7642,66.8191,14490.0
2023-04-18 13:30:00,72.99,73.22,72.99,73.14,17766.0,66.8191,67.0297,66.8191,66.9565,17766.0
2023-04-18 13:40:00,73.15,73.22,73.12,73.13,12937.0,66.9656,67.0297,66.9382,66.9473,12937.0
2023-04-18 13:50:00,73.14,73.18,73.01,73.02,24518.0,66.9565,66.9931,66.8375,66.8466,24518.0
2023-04-18 14:00:00,73.01,73.12,72.98,73.12,18885.0,66.8375,66.9382,66.81,66.9382,18885.0
2023-04-18 14:10:00,73.12,73.2,73.1,73.2,47596.0,66.9382,67.0114,66.9198,67.0114,47596.0
2023-04-18 14:20:00,73.2,73.36,73.19,73.3,95610.0,67.0114,67.1579,67.0022,67.1029,95610.0
2023-04-18 14:30:00,73.3,73.36,73.26,73.27,28269.0,67.1029,67.1579,67.0663,67.0755,28269.0
2023-04-18 14:40:00,73.27,73.27,73.1,73.17,26182.0,67.0755,67.0755,66.9198,66.9839,26182.0
2023-04-18 14:50:00,73.16,73.26,73.13,73.24,20155.0,66.9748,67.0663,66.9473,67.048,20155.0
2023-04-18 15:00:00,73.24,73.29,73.18,73.24,37077.0,67.048,67.0938,66.9931,67.048,37077.0
2023-04-18 15:10:00,73.25,73.41,73.24,73.4,35359.0,67.0572,67.2036,67.048,67.1945,35359.0
2023-04-18 15:20:00,73.41,73.44,73.33,73.41,21866.0,67.2036,67.2311,67.1304,67.2036,21866.0
2023-04-18 15:30:00,73.42,73.43,73.29,73.3,38947.0,67.2128,67.2219,67.0938,67.1029,38947.0
2023-04-18 15:40:00,73.3,73.32,73.1,73.13,79545.0,67.1029,67.1212,66.9198,66.9473,79545.0
2023-04-18 15:50:00,73.14,73.14,73.01,73.07,290482.0,66.9565,66.9565,66.8375,66.8924,290482.0
2023-04-19 09:30:00,73.05,73.29,72.98,73.12,48116.0,66.8741,67.0938,66.81,66.9382,48116.0
2023-04-19 09:40:00,73.14,73.17,72.82,73.0,27335.0,66.9565,66.9839,66.6635,66.8283,27335.0
2023-04-19 09:50:00,73.0,73.02,72.79,72.81,21074.0,66.8283,66.8466,66.6361,66.6544,21074.0
2023-04-19 10:00:00,72.82,73.01,72.74,72.98,43335.0,66.6635,66.8375,66.5903,66.81,43335.0
2023-04-19 10:10:00,72.97,73.01,72.93,72.97,16951.0,66.8008,66.8375,66.7642,66.8008,16951.0
2023-04-19 10:20:00,72.97,73.01,72.89,72.95,22957.0,66.8008,66.8375,66.7276,66.7825,22957.0
2023-04-19 10:30:00,72.95,72.96,72.78,72.8,36111.0,66.7825,66.7917,66.6269,66.6452,36111.0
2023-04-19 10:40:00,72.81,72.84,72.64,72.65,29057.0,66.6544,66.6818,66.4987,66.5079,29057.0
2023-04-19 10:50:00,72.66,72.75,72.61,72.68,32246.0,66.517,66.5994,66.4713,66.5354,32246.0
2023-04-19 11:00:00,72.68,72.7,72.44,72.46,33328.0,66.5354,66.5537,66.3156,66.334,33328.0
2023-04-19 11:10:00,72.47,72.48,72.33,72.37,27424.0,66.3431,66.3523,66.2149,66.2516,27424.0
2023-04-19 11:20:00,72.38,72.39,72.17,72.19,27246.0,66.2607,66.2699,66.0685,66.0868,27246.0
2023-04-19 11:30:00,72.19,72.25,72.14,72.22,38432.0,66.0868,66.1417,66.041,66.1142,38432.0
2023-04-19 11:40:00,72.23,72.29,72.14,72.17,17770.0,66.1234,66.1783,66.041,66.0685,17770.0
2023-04-19 11:50:00,72.15,72.34,72.13,72.33,12724.0,66.0502,66.2241,66.0319,66.2149,12724.0
2023-04-19 12:00:00,72.32,72.4,72.32,72.39,11610.0,66.2058,66.279,66.2058,66.2699,11610.0
2023-04-19 12:10:00,72.41,72.54,72.4,72.52,13164.0,66.2882,66.4072,66.279,66.3889,13164.0
2023-04-19 12:20:00,72.53,72.56,72.46,72.52,12482.0,66.398,66.4255,66.334,66.3889,12482.0
2023-04-19 12:30:00,72.52,72.59,72.52,72.55,12047.0,66.3889,66.453,66.3889,66.4163,12047.0
2023-04-19 12:40:00,72.54,72.59,72.54,72.54,12853.0,66.4072,66.453,66.4072,66.4072,12853.0
2023-04-19 12:50:00,72.55,72.58,72.51,72.51,11360.0,66.4163,66.4438,66.3797,66.3797,11360.0
2023-04-19 13:00:00,72.52,72.63,72.51,72.6,11701.0,66.3889,66.4896,66.3797,66.4621,11701.0
2023-04-19 13:10:00,72.6,72.61,72.48,72.49,16516.0,66.4621,66.4713,66.3523,66.3614,16516.0
2023-04-19 13:20:00,72.5,72.6,72.48,72.6,9325.0,66.3706,66.4621,66.3523,66.4621,9325.0
2023-04-19 13:30:00,72.6,72.6,72.53,72.57,18562.0,66.4621,66.4621,66.398,66.4347,18562.0
2023-04-19 13:40:00,72.58,72.68,72.55,72.64,34223.0,66.4438,66.5354,66.4163,66.4987,34223.0
2023-04-19 13:50:00,72.65,72.66,72.64,72.65,39518.0,66.5079,66.517,66.4987,66.5079,39518.0
2023-04-19 14:00:00,72.65,72.74,72.58,72.68,56440.0,66.5079,66.5903,66.4438,66.5354,56440.0
2023-04-19 14:10:00,72.67,72.71,72.66,72.7,15217.0,66.5262,66.5628,66.517,66.5537,15217.0
2023-04-19 14:20:00,72.69,72.81,72.68,72.81,23772.0,66.5445,66.6544,66.5354,66.6544,23772.0
2023-04-19 14:30:00,72.8,73.04,72.8,73.02,27417.0,66.6452,66.8649,66.6452,66.8466,27417.0
2023-04-19 14:40:00,73.01,73.04,72.93,73.01,24320.0,66.8375,66.8649,66.7642,66.8375,24320.0
2023-04-19 14:50:00,73.01,73.04,72.98,73.03,32167.0,66.8375,66.8649,66.81,66.8558,32167.0
2023-04-19 15:00:00,73.03,73.04,72.99,73.02,28420.0,66.8558,66.8649,66.8191,66.8466,28420.0
2023-04-19 15:10:00,73.02,73.12,73.0,73.09,47369.0,66.8466,66.9382,66.8283,66.9107,47369.0
2023-04-19 15:20:00,73.09,73.1,72.98,73.01,54069.0,66.9107,66.9198,66.81,66.8375,54069.0
2023-04-19 15:30:00,73.0,73.09,72.94,72.99,41931.0,66.8283,66.9107,66.7734,66.8191,41931.0
2023-04-19 15:40:00,72.98,73.01,72.79,72.84,46973.0,66.81,66.8375,66.6361,66.6818,46973.0
2023-04-19 15:50:00,72.84,72.91,72.77,72.91,159008.0,66.6818,66.7459,66.6177,66.7459,159008.0
2023-04-20 09:30:00,72.38,72.89,72.31,72.85,72545.0,66.2607,66.7276,66.1966,66.691,72545.0
2023-04-20 09:40:00,72.85,72.96,72.62,72.75,32675.0,66.691,66.7917,66.4804,66.5994,32675.0
2023-04-20 09:50:00,72.76,72.79,72.55,72.65,39834.0,66.6086,66.6361,66.4163,66.5079,39834.0
2023-04-20 10:00:00,72.65,72.72,72.52,72.53,92442.0,66.5079,66.572,66.3889,66.398,92442.0
2023-04-20 10:10:00,72.54,72.81,72.53,72.69,204242.0,66.4072,66.6544,66.398,66.5445,204242.0
2023-04-20 10:20:00,72.71,72.84,72.52,72.54,189888.0,66.5628,66.6818,66.3889,66.4072,189888.0
2023-04-20 10:30:00,72.56,72.8,72.55,72.75,558523.0,66.4255,66.6452,66.4163,66.5994,558523.0
2023-04-20 10:40:00,72.74,72.85,72.66,72.84,107588.0,66.5903,66.691,66.517,66.6818,107588.0
2023-04-20 10:50:00,72.85,72.94,72.74,72.93,60440.0,66.691,66.7734,66.5903,66.7642,60440.0
2023-04-20 11:00:00,72.92,73.01,72.83,72.92,87317.0,66.7551,66.8375,66.6727,66.7551,87317.0
2023-04-20 11:10:00,72.94,72.95,72.76,72.77,29931.0,66.7734,66.7825,66.6086,66.6177,29931.0
2023-04-20 11:20:00,72.78,72.8,72.66,72.75,35101.0,66.6269,66.6452,66.517,66.5994,35101.0
2023-04-20 11:30:00,72.75,72.76,72.69,72.72,27823.0,66.5994,66.6086,66.5445,66.572,27823.0
2023-04-20 11:40:00,72.72,72.79,72.69,72.79,28837.0,66.572,66.6361,66.5445,66.6361,28837.0
2023-04-20 11:50:00,72.81,72.89,72.77,72.81,34277.0,66.6544,66.7276,66.6177,66.6544,34277.0
2023-04-20 12:00:00,72.82,72.84,72.69,72.76,24679.0,66.6635,66.6818,66.5445,66.6086,24679.0
2023-04-20 12:10:00,72.77,72.84,72.72,72.74,37713.0,66.6177,66.6818,66.572,66.5903,37713.0
2023-04-20 12:20:00,72.74,72.81,72.74,72.8,24662.0,66.5903,66.6544,66.5903,66.6452,24662.0
2023-04-20 12:30:00,72.8,72.85,72.75,72.78,27451.0,66.6452,66.691,66.5994,66.6269,27451.0
2023-04-20 12:40:00,72.78,72.85,72.74,72.77,25587.0,66.6269,66.691,66.5903,66.6177,25587.0
2023-04-20 12:50:00,72.78,72.88,72.75,72.86,25146.0,66.6269,66.7184,66.5994,66.7001,25146.0
2023-04-20 13:00:00,72.87,73.01,72.84,73.01,35379.0,66.7093,66.8375,66.6818,66.8375,35379.0
2023-04-20 13:10:00,72.99,73.03,72.93,72.96,36064.0,66.8191,66.8558,66.7642,66.7917,36064.0
2023-04-20 13:20:00,72.95,73.02,72.93,72.96,39948.0,66.7825,66.8466,66.7642,66.7917,39948.0
2023-04-20 13:30:00,72.97,73.11,72.96,73.09,26785.0,66.8008,66.929,66.7917,66.9107,26785.0
2023-04-20 13:40:00,73.07,73.24,73.06,73.23,40879.0,66.8924,67.048,66.8832,67.0389,40879.0
2023-04-20 13:50:00,73.23,73.3,73.21,73.23,37760.0,67.0389,67.1029,67.0205,67.0389,37760.0
2023-04-20 14:00:00,73.23,73.32,73.14,73.2,26717.0,67.0389,67.1212,66.9565,67.0114,26717.0
2023-04-20 14:10:00,73.21,73.22,73.09,73.15,23863.0,67.0205,67.0297,66.9107,66.9656,23863.0
2023-04-20 14:20:00,73.13,73.19,73.1,73.1,30188.0,66.9473,67.0022,66.9198,66.9198,30188.0
2023-04-20 14:30:00,73.1,73.11,72.86,72.88,43136.0,66.9198,66.929,66.7001,66.7184,43136.0
2023-04-20 14:40:00,72.88,72.88,72.73,72.78,30970.0,66.7184,66.7184,66.5811,66.6269,30970.0
2023-04-20 14:50:00,72.78,72.84,72.77,72.84,35272.0,66.6269,66.6818,66.6177,66.6818,35272.0
2023-04-20 15:00:00,72.83,72.85,72.7,72.72,45133.0,66.6727,66.691,66.5537,66.572,45133.0
2023-04-20 15:10:00,72.72,72.72,72.34,72.36,74889.0,66.572,66.572,66.2241,66.2424,74889.0
2023-04-20 15:20:00,72.36,72.44,72.18,72.2,88793.0,66.2424,66.3156,66.0776,66.0959,88793.0
2023-04-20 15:30:00,72.21,72.51,72.21,72.51,74066.0,66.1051,66.3797,66.1051,66.3797,74066.0
2023-04-20 15:40:00,72.51,72.51,72.29,72.38,89933.0,66.3797,66.3797,66.1783,66.2607,89933.0
2023-04-20 15:50:00,72.37,72.59,72.25,72.58,344237.0,66.2516,66.453,66.1417,66.4438,344237.0
2023-04-21 09:30:00,72.26,72.53,71.76,71.76,121103.0,66.1509,66.398,65.6931,65.6931,121103.0
2023-04-21 09:40:00,71.76,72.07,71.6,72.06,60721.0,65.6931,65.9769,65.5467,65.9678,60721.0
2023-04-21 09:50:00,72.08,72.29,71.86,72.27,18122.0,65.9861,66.1783,65.7847,66.16,18122.0
2023-04-21 10:00:00,72.22,72.44,72.11,72.44,27027.0,66.1142,66.3156,66.0135,66.3156,27027.0
2023-04-21 10:10:00,72.43,72.61,72.36,72.61,32525.0,66.3065,66.4713,66.2424,66.4713,32525.0
2023-04-21 10:20:00,72.62,72.73,72.55,72.63,25212.0,66.4804,66.5811,66.4163,66.4896,25212.0
2023-04-21 10:30:00,72.64,72.71,72.4,72.4,52597.0,66.4987,66.5628,66.279,66.279,52597.0
2023-04-21 10:40:00,72.4,72.44,72.06,72.22,36967.0,66.279,66.3156,65.9678,66.1142,36967.0
2023-04-21 10:50:00,72.27,72.27,72.06,72.14,23226.0,66.16,66.16,65.9678,66.041,23226.0
2023-04-21 11:00:00,72.15,72.46,72.12,72.39,27554.0,66.0502,66.334,66.0227,66.2699,27554.0
2023-04-21 11:10:00,72.38,72.41,72.25,72.34,22588.0,66.2607,66.2882,66.1417,66.2241,22588.0
2023-04-21 11:20:00,72.33,72.35,72.25,72.3,33458.0,66.2149,66.2333,66.1417,66.1875,33458.0
2023-04-21 11:30:00,72.32,72.41,72.27,72.29,15442.0,66.2058,66.2882,66.16,66.1783,15442.0
2023-04-21 11:40:00,72.29,72.47,72.27,72.28,20259.0,66.1783,66.3431,66.16,66.1692,20259.0
2023-04-21 11:50:00,72.27,72.47,72.21,72.46,17642.0,66.16,66.3431,66.1051,66.334,17642.0
2023-04-21 12:00:00,72.46,72.55,72.44,72.47,40358.0,66.334,66.4163,66.3156,66.3431,40358.0
2023-04-21 12:10:00,72.48,72.58,72.44,72.52,74712.0,66.3523,66.4438,66.3156,66.3889,74712.0
2023-04-21 12:20:00,72.52,72.6,72.45,72.51,29157.0,66.3889,66.4621,66.3248,66.3797,29157.0
2023-04-21 12:30:00,72.52,72.53,72.41,72.44,23203.0,66.3889,66.398,66.2882,66.3156,23203.0
2023-04-21 12:40:00,72.45,72.51,72.38,72.42,24323.0,66.3248,66.3797,66.2607,66.2973,24323.0
2023-04-21 12:50:00,72.4,72.51,72.38,72.49,13046.0,66.279,66.3797,66.2607,66.3614,13046.0
2023-04-21 13:00:00,72.5,72.63,72.48,72.62,17448.0,66.3706,66.4896,66.3523,66.4804,17448.0
2023-04-21 13:10:00,72.64,72.67,72.59,72.62,20571.0,66.4987,66.5262,66.453,66.4804,20571.0
2023-04-21 13:20:00,72.61,72.64,72.52,72.59,21447.0,66.4713,66.4987,66.3889,66.453,21447.0
2023-04-21 13:30:00,72.6,72.7,72.57,72.65,38997.0,66.4621,66.5537,66.4347,66.5079,38997.0
2023-04-21 13:40:00,72.66,72.76,72.65,72.71,58258.0,66.517,66.6086,66.5079,66.5628,58258.0
2023-04-21 13:50:00,72.7,72.76,72.69,72.72,36681.0,66.5537,66.6086,66.5445,66.572,36681.0
2023-04-21 14:00:00,72.72,72.89,72.7,72.88,46217.0,66.572,66.7276,66.5537,66.7184,46217.0
2023-04-21 14:10:00,72.86,72.9,72.79,72.8,23333.0,66.7001,66.7368,66.6361,66.6452,23333.0
2023-04-21 14:20:00,72.79,72.9,72.76,72.9,51749.0,66.6361,66.7368,66.6086,66.7368,51749.0
2023-04-21 14:30:00,72.9,72.95,72.78,72.81,46312.0,66.7368,66.7825,66.6269,66.6544,46312.0
2023-04-21 14:40:00,72.81,72.87,72.74,72.87,46735.0,66.6544,66.7093,66.5903,66.7093,46735.0
2023-04-21 14:50:00,72.88,72.93,72.84,72.92,24718.0,66.7184,66.7642,66.6818,66.7551,24718.0
2023-04-21 15:00:00,72.91,72.94,72.8,72.87,32543.0,66.7459,66.7734,66.6452,66.7093,32543.0
2023-04-21 15:10:00,72.87,72.88,72.79,72.84,31843.0,66.7093,66.7184,66.6361,66.6818,31843.0
2023-04-21 15:20:00,72.84,73.05,72.84,73.02,65592.0,66.6818,66.8741,66.6818,66.8466,65592.0
2023-04-21 15:30:00,73.02,73.07,72.98,72.99,99744.0,66.8466,66.8924,66.81,66.8191,99744.0
2023-04-21 15:40:00,72.99,73.07,72.92,73.03,102154.0,66.8191,66.8924,66.7551,66.8558,102154.0
2023-04-21 15:50:00,73.02,73.33,72.84,73.21,964162.0,66.8466,67.1304,66.6818,67.0205,964162.0
2023-04-24 09:30:00,73.36,74.48,73.36,74.08,159364.0,67.1579,68.1832,67.1579,67.817,159364.0
2023-04-24 09:40:00,74.05,74.14,73.83,73.83,77363.0,67.7895,67.8719,67.5881,67.5881,77363.0
2023-04-24 09:50:00,73.82,74.31,73.82,74.27,164368.0,67.579,68.0275,67.579,67.9909,164368.0
2023-04-24 10:00:00,74.27,74.46,74.24,74.33,73059.0,67.9909,68.1649,67.9635,68.0459,73059.0
2023-04-24 10:10:00,74.34,74.48,74.27,74.3,57151.0,68.055,68.1832,67.9909,68.0184,57151.0
2023-04-24 10:20:00,74.31,74.35,74.17,74.34,51513.0,68.0275,68.0642,67.8994,68.055,51513.0
2023-04-24 10:30:00,74.36,74.63,74.32,74.37,98097.0,68.0733,68.3205,68.0367,68.0825,98097.0
2023-04-24 10:40:00,74.36,74.37,74.03,74.09,50185.0,68.0733,68.0825,67.7712,67.8261,50185.0
2023-04-24 10:50:00,74.09,74.12,73.94,74.09,73919.0,67.8261,67.8536,67.6888,67.8261,73919.0
2023-04-24 11:00:00,74.09,74.1,73.93,74.0,47950.0,67.8261,67.8353,67.6797,67.7438,47950.0
2023-04-24 11:10:00,74.0,74.03,73.85,73.89,41580.0,67.7438,67.7712,67.6064,67.6431,41580.0
2023-04-24 11:20:00,73.9,74.03,73.88,73.95,40679.0,67.6522,67.7712,67.6339,67.698,40679.0
2023-04-24 11:30:00,73.95,73.96,73.77,73.79,87831.0,67.698,67.7071,67.5332,67.5515,87831.0
2023-04-24 11:40:00,73.78,73.81,73.55,73.75,95214.0,67.5424,67.5698,67.3318,67.5149,95214.0
2023-04-24 11:50:00,73.74,73.74,73.54,73.68,61875.0,67.5057,67.5057,67.3226,67.4508,61875.0
2023-04-24 12:00:00,73.67,73.77,73.62,73.64,32566.0,67.4417,67.5332,67.3959,67.4142,32566.0
2023-04-24 12:10:00,73.65,73.71,73.58,73.67,31843.0,67.4233,67.4783,67.3593,67.4417,31843.0
2023-04-24 12:20:00,73.67,73.78,73.59,73.62,70016.0,67.4417,67.5424,67.3684,67.3959,70016.0
2023-04-24 12:30:00,73.62,73.63,73.49,73.56,56968.0,67.3959,67.405,67.2769,67.341,56968.0
2023-04-24 12:40:00,73.56,73.72,73.53,73.7,50752.0,67.341,67.4874,67.3135,67.4691,50752.0
2023-04-24 12:50:00,73.71,73.8,73.69,73.8,31103.0,67.4783,67.5607,67.46,67.5607,31103.0
2023-04-24 13:00:00,73.8,73.81,73.62,73.64,18996.0,67.5607,67.5698,67.3959,67.4142,18996.0
2023-04-24 13:10:00,73.65,73.69,73.63,73.67,22990.0,67.4233,67.46,67.405,67.4417,22990.0
2023-04-24 13:20:00,73.67,73.79,73.65,73.78,21683.0,67.4417,67.5515,67.4233,67.5424,21683.0
2023-04-24 13:30:00,73.79,73.84,73.65,73.66,53260.0,67.5515,67.5973,67.4233,67.4325,53260.0
2023-04-24 13:40:00,73.66,73.78,73.66,73.73,29660.0,67.4325,67.5424,67.4325,67.4966,29660.0
2023-04-24 13:50:00,73.75,73.78,73.63,73.63,20236.0,67.5149,67.5424,67.405,67.405,20236.0
2023-04-24 14:00:00,73.65,73.74,73.64,73.7,30513.0,67.4233,67.5057,67.4142,67.4691,30513.0
2023-04-24 14:10:00,73.69,73.79,73.66,73.76,34007.0,67.46,67.5515,67.4325,67.524,34007.0
2023-04-24 14:20:00,73.76,73.8,73.7,73.8,35254.0,67.524,67.5607,67.4691,67.5607,35254.0
2023-04-24 14:30:00,73.8,73.92,73.78,73.78,35067.0,67.5607,67.6705,67.5424,67.5424,35067.0
2023-04-24 14:40:00,73.79,73.9,73.79,73.87,33361.0,67.5515,67.6522,67.5515,67.6247,33361.0
2023-04-24 14:50:00,73.88,73.94,73.85,73.93,36693.0,67.6339,67.6888,67.6064,67.6797,36693.0
2023-04-24 15:00:00,73.94,74.0,73.91,73.95,62101.0,67.6888,67.7438,67.6614,67.698,62101.0
2023-04-24 15:10:00,73.95,74.04,73.92,73.96,45687.0,67.698,67.7804,67.6705,67.7071,45687.0
2023-04-24 15:20:00,73.97,73.99,73.93,73.98,63054.0,67.7163,67.7346,67.6797,67.7254,63054.0
2023-04-24 15:30:00,73.97,73.98,73.77,73.84,94210.0,67.7163,67.7254,67.5332,67.5973,94210.0
2023-04-24 15:40:00,73.84,73.99,73.79,73.98,108359.0,67.5973,67.7346,67.5515,67.7254,108359.0
2023-04-24 15:50:00,73.98,73.99,73.73,73.79,473996.0,67.7254,67.7346,67.4966,67.5515,473996.0
2023-04-25 09:30:00,75.63,75.63,73.12,74.46,288089.0,69.2359,69.2359,66.9382,68.1649,288089.0
2023-04-25 09:40:00,74.45,75.33,74.32,75.04,125578.0,68.1557,68.9613,68.0367,68.6958,125578.0
2023-04-25 09:50:00,74.97,75.4,74.8,75.37,134793.0,68.6317,69.0254,68.4761,68.9979,134793.0
2023-04-25 10:00:00,75.37,75.73,75.25,75.36,102823.0,68.9979,69.3275,68.8881,68.9888,102823.0
2023-04-25 10:10:00,75.3,75.32,74.71,74.83,71447.0,68.9338,68.9522,68.3937,68.5036,71447.0
2023-04-25 10:20:00,74.8,75.09,74.71,74.98,76590.0,68.4761,68.7416,68.3937,68.6409,76590.0
2023-04-25 10:30:00,74.96,75.08,74.7,74.79,69553.0,68.6226,68.7324,68.3846,68.467,69553.0
2023-04-25 10:40:00,74.76,74.82,74.59,74.79,49006.0,68.4395,68.4944,68.2839,68.467,49006.0
2023-04-25 10:50:00,74.78,75.11,74.78,74.92,58230.0,68.4578,68.7599,68.4578,68.586,58230.0
2023-04-25 11:00:00,74.92,75.45,74.76,74.95,257594.0,68.586,69.0712,68.4395,68.6134,257594.0
2023-04-25 11:10:00,74.89,74.91,74.27,74.34,157300.0,68.5585,68.5768,67.9909,68.055,157300.0
2023-04-25 11:20:00,74.29,74.43,73.85,74.24,152816.0,68.0092,68.1374,67.6064,67.9635,152816.0
2023-04-25 11:30:00,74.27,74.29,73.44,73.49,118201.0,67.9909,68.0092,67.2311,67.2769,118201.0
2023-04-25 11:40:00,73.49,73.74,72.7,72.86,148930.0,67.2769,67.5057,66.5537,66.7001,148930.0
2023-04-25 11:50:00,72.82,73.18,72.8,72.98,98337.0,66.6635,66.9931,66.6452,66.81,98337.0
2023-04-25 12:00:00,72.98,73.12,72.87,73.01,86542.0,66.81,66.9382,66.7093,66.8375,86542.0
2023-04-25 12:10:00,72.98,74.57,72.96,74.43,105876.0,66.81,68.2656,66.7917,68.1374,105876.0
2023-04-25 12:20:00,74.48,74.51,74.14,74.28,92217.0,68.1832,68.2106,67.8719,68.0001,92217.0
2023-04-25 12:30:00,74.31,74.31,73.6,73.63,79843.0,68.0275,68.0275,67.3776,67.405,79843.0
2023-04-25 12:40:00,73.63,73.8,73.47,73.66,105526.0,67.405,67.5607,67.2586,67.4325,105526.0
2023-04-25 12:50:00,73.66,73.7,73.52,73.58,32887.0,67.4325,67.4691,67.3043,67.3593,32887.0
2023-04-25 13:00:00,73.6,73.78,73.54,73.58,38258.0,67.3776,67.5424,67.3226,67.3593,38258.0
2023-04-25 13:10:00,73.62,73.72,73.39,73.5,31232.0,67.3959,67.4874,67.1853,67.286,31232.0
2023-04-25 13:20:00,73.48,73.62,73.42,73.56,46682.0,67.2677,67.3959,67.2128,67.341,46682.0
2023-04-25 13:30:00,73.56,73.72,73.53,73.71,86392.0,67.341,67.4874,67.3135,67.4783,86392.0
2023-04-25 13:40:00,73.71,73.88,73.71,73.86,55851.0,67.4783,67.6339,67.4783,67.6156,55851.0
2023-04-25 13:50:00,73.85,73.88,73.76,73.82,48055.0,67.6064,67.6339,67.524,67.579,48055.0
2023-04-25 14:00:00,73.81,73.83,73.63,73.77,45885.0,67.5698,67.5881,67.405,67.5332,45885.0
2023-04-25 14:10:00,73.74,74.03,73.74,73.93,150188.0,67.5057,67.7712,67.5057,67.6797,150188.0
2023-04-25 14:20:00,73.94,74.11,73.82,74.11,78697.0,67.6888,67.8445,67.579,67.8445,78697.0
2023-04-25 14:30:00,74.1,74.44,74.07,74.43,101632.0,67.8353,68.1466,67.8078,68.1374,101632.0
2023-04-25 14:40:00,74.43,74.49,74.27,74.37,63883.0,68.1374,68.1923,67.9909,68.0825,63883.0
2023-04-25 14:50:00,74.38,74.38,74.14,74.16,39419.0,68.0916,68.0916,67.8719,67.8902,39419.0
2023-04-25 15:00:00,74.15,74.33,74.08,74.29,62836.0,67.8811,68.0459,67.817,68.0092,62836.0
2023-04-25 15:10:00,74.3,74.39,74.26,74.37,60623.0,68.0184,68.1008,67.9818,68.0825,60623.0
2023-04-25 15:20:00,74.37,74.59,74.36,74.56,73701.0,68.0825,68.2839,68.0733,68.2564,73701.0
2023-04-25 15:30:00,74.56,74.66,74.55,74.61,87788.0,68.2564,68.348,68.2473,68.3022,87788.0
2023-04-25 15:40:00,74.6,74.83,74.59,74.77,121667.0,68.293,68.5036,68.2839,68.4487,121667.0
2023-04-25 15:50:00,74.78,74.96,74.75,74.79,481028.0,68.4578,68.6226,68.4303,68.467,481028.0
2023-04-26 09:30:00,74.48,74.69,74.11,74.63,76997.0,68.1832,68.3754,67.8445,68.3205,76997.0
2023-04-26 09:40:00,74.63,75.26,74.63,75.02,41209.0,68.3205,68.8972,68.3205,68.6775,41209.0
2023-04-26 09:50:00,75.02,75.18,74.77,74.89,22792.0,68.6775,68.824,68.4487,68.5585,22792.0
2023-04-26 10:00:00,74.86,74.89,74.43,74.59,53185.0,68.531,68.5585,68.1374,68.2839,53185.0
2023-04-26 10:10:00,74.59,74.65,74.15,74.21,36269.0,68.2839,68.3388,67.8811,67.936,36269.0
2023-04-26 10:20:00,74.19,74.29,74.02,74.19,107618.0,67.9177,68.0092,67.7621,67.9177,107618.0
2023-04-26 10:30:00,74.2,74.38,74.16,74.16,76993.0,67.9268,68.0916,67.8902,67.8902,76993.0
2023-04-26 10:40:00,74.17,74.37,74.08,74.13,60998.0,67.8994,68.0825,67.817,67.8628,60998.0
2023-04-26 10:50:00,74.11,74.24,74.05,74.14,34834.0,67.8445,67.9635,67.7895,67.8719,34834.0
2023-04-26 11:00:00,74.15,74.44,74.12,74.4,31551.0,67.8811,68.1466,67.8536,68.1099,31551.0
2023-04-26 11:10:00,74.39,74.42,74.3,74.34,23183.0,68.1008,68.1282,68.0184,68.055,23183.0
2023-04-26 11:20:00,74.35,74.37,74.0,74.11,74340.0,68.0642,68.0825,67.7438,67.8445,74340.0
2023-04-26 11:30:00,74.12,74.21,73.95,74.1,48415.0,67.8536,67.936,67.698,67.8353,48415.0
2023-04-26 11:40:00,74.08,74.31,74.08,74.16,29808.0,67.817,68.0275,67.817,67.8902,29808.0
2023-04-26 11:50:00,74.17,74.17,74.0,74.01,18803.0,67.8994,67.8994,67.7438,67.7529,18803.0
2023-04-26 12:00:00,74.01,74.08,73.99,74.02,25241.0,67.7529,67.817,67.7346,67.7621,25241.0
2023-04-26 12:10:00,74.02,74.04,73.78,73.81,27846.0,67.7621,67.7804,67.5424,67.5698,27846.0
2023-04-26 12:20:00,73.81,73.83,73.58,73.63,47750.0,67.5698,67.5881,67.3593,67.405,47750.0
2023-04-26 12:30:00,73.62,73.93,73.62,73.91,14823.0,67.3959,67.6797,67.3959,67.6614,14823.0
2023-04-26 12:40:00,73.89,74.02,73.89,74.0,13258.0,67.6431,67.7621,67.6431,67.7438,13258.0
2023-04-26 12:50:00,73.99,74.0,73.9,73.93,13104.0,67.7346,67.7438,67.6522,67.6797,13104.0
2023-04-26 13:00:00,73.93,74.03,73.93,73.97,12176.0,67.6797,67.7712,67.6797,67.7163,12176.0
2023-04-26 13:10:00,73.94,73.95,73.87,73.89,17682.0,67.6888,67.698,67.6247,67.6431,17682.0
2023-04-26 13:20:00,73.88,73.88,73.73,73.78,12590.0,67.6339,67.6339,67.4966,67.5424,12590.0
2023-04-26 13:30:00,73.78,73.78,73.66,73.66,16243.0,67.5424,67.5424,67.4325,67.4325,16243.0
2023-04-26 13:40:00,73.65,73.67,73.51,73.52,15707.0,67.4233,67.4417,67.2952,67.3043,15707.0
2023-04-26 13:50:00,73.5,73.56,73.44,73.52,43758.0,67.286,67.341,67.2311,67.3043,43758.0
2023-04-26 14:00:00,73.52,73.57,73.47,73.51,22919.0,67.3043,67.3501,67.2586,67.2952,22919.0
2023-04-26 14:10:00,73.49,73.61,73.47,73.5,46894.0,67.2769,67.3867,67.2586,67.286,46894.0
2023-04-26 14:20:00,73.5,73.66,73.47,73.59,57276.0,67.286,67.4325,67.2586,67.3684,57276.0
2023-04-26 14:30:00,73.59,73.6,73.19,73.19,53399.0,67.3684,67.3776,67.0022,67.0022,53399.0
2023-04-26 14:40:00,73.16,73.18,72.91,73.03,150224.0,66.9748,66.9931,66.7459,66.8558,150224.0
2023-04-26 14:50:00,73.03,73.24,73.01,73.2,56360.0,66.8558,67.048,66.8375,67.0114,56360.0
2023-04-26 15:00:00,73.2,73.28,73.1,73.26,41673.0,67.0114,67.0846,66.9198,67.0663,41673.0
2023-04-26 15:10:00,73.25,73.33,73.15,73.15,87655.0,67.0572,67.1304,66.9656,66.9656,87655.0
2023-04-26 15:20:00,73.16,73.17,72.97,73.0,65344.0,66.9748,66.9839,66.8008,66.8283,65344.0
2023-04-26 15:30:00,73.0,73.11,72.91,72.94,131372.0,66.8283,66.929,66.7459,66.7734,131372.0
2023-04-26 15:40:00,72.94,73.15,72.86,72.96,165374.0,66.7734,66.9656,66.7001,66.7917,165374.0
2023-04-26 15:50:00,72.94,73.16,72.77,73.1,397380.0,66.7734,66.9748,66.6177,66.9198,397380.0
2023-04-27 09:30:00,73.28,73.55,73.05,73.28,69861.0,67.0846,67.3318,66.8741,67.0846,69861.0
2023-04-27 09:40:00,73.27,73.38,73.03,73.31,17993.0,67.0755,67.1762,66.8558,67.1121,17993.0
2023-04-27 09:50:00,73.3,73.53,73.25,73.51,30778.0,67.1029,67.3135,67.0572,67.2952,30778.0
2023-04-27 10:00:00,73.51,73.53,72.97,73.03,135485.0,67.2952,67.3135,66.8008,66.8558,135485.0
2023-04-27 10:10:00,73.0,73.07,72.79,72.87,34317.0,66.8283,66.8924,66.6361,66.7093,34317.0
2023-04-27 10:20:00,72.87,72.87,72.62,72.77,44426.0,66.7093,66.7093,66.4804,66.6177,44426.0
2023-04-27 10:30:00,72.77,72.78,72.47,72.47,66621.0,66.6177,66.6269,66.3431,66.3431,66621.0
2023-04-27 10:40:00,72.47,72.47,72.21,72.26,62201.0,66.3431,66.3431,66.1051,66.1509,62201.0
2023-04-27 10:50:00,72.26,72.26,71.98,72.01,34704.0,66.1509,66.1509,65.8945,65.922,34704.0
2023-04-27 11:00:00,72.01,72.1,71.87,71.87,66898.0,65.922,66.0044,65.7938,65.7938,66898.0
2023-04-27 11:10:00,71.91,71.94,71.76,71.89,51148.0,65.8304,65.8579,65.6931,65.8121,51148.0
2023-04-27 11:20:00,71.91,72.24,71.76,72.2,44020.0,65.8304,66.1326,65.6931,66.0959,44020.0
2023-04-27 11:30:00,72.2,72.41,72.2,72.2,28094.0,66.0959,66.2882,66.0959,66.0959,28094.0
2023-04-27 11:40:00,72.22,72.37,72.17,72.26,19191.0,66.1142,66.2516,66.0685,66.1509,19191.0
2023-04-27 11:50:00,72.34,72.34,72.29,72.34,8616.0,66.2241,66.2241,66.1783,66.2241,8616.0
2023-04-27 12:00:00,72.34,72.58,72.34,72.49,25252.0,66.2241,66.4438,66.2241,66.3614,25252.0
2023-04-27 12:10:00,72.49,72.54,72.44,72.53,11790.0,66.3614,66.4072,66.3156,66.398,11790.0
2023-04-27 12:20:00,72.53,72.63,72.53,72.58,20253.0,66.398,66.4896,66.398,66.4438,20253.0
2023-04-27 12:30:00,72.59,72.6,72.55,72.55,27731.0,66.453,66.4621,66.4163,66.4163,27731.0
2023-04-27 12:40:00,72.54,72.65,72.53,72.61,22285.0,66.4072,66.5079,66.398,66.4713,22285.0
2023-04-27 12:50:00,72.6,72.7,72.6,72.63,8689.0,66.4621,66.5537,66.4621,66.4896,8689.0
2023-04-27 13:00:00,72.66,72.83,72.65,72.77,23984.0,66.517,66.6727,66.5079,66.6177,23984.0
2023-04-27 13:10:00,72.76,72.94,72.75,72.89,21684.0,66.6086,66.7734,66.5994,66.7276,21684.0
2023-04-27 13:20:00,72.88,72.9,72.8,72.83,14126.0,66.7184,66.7368,66.6452,66.6727,14126.0
2023-04-27 13:30:00,72.83,73.05,72.82,73.04,32121.0,66.6727,66.8741,66.6635,66.8649,32121.0
2023-04-27 13:40:00,73.04,73.25,73.03,73.21,28647.0,66.8649,67.0572,66.8558,67.0205,28647.0
2023-04-27 13:50:00,73.22,73.24,73.09,73.11,17844.0,67.0297,67.048,66.9107,66.929,17844.0
2023-04-27 14:00:00,73.1,73.2,73.09,73.12,21238.0,66.9198,67.0114,66.9107,66.9382,21238.0
2023-04-27 14:10:00,73.11,73.33,73.1,73.31,31691.0,66.929,67.1304,66.9198,67.1121,31691.0
2023-04-27 14:20:00,73.33,73.34,73.24,73.3,20517.0,67.1304,67.1396,67.048,67.1029,20517.0
2023-04-27 14:30:00,73.3,73.48,73.28,73.41,23822.0,67.1029,67.2677,67.0846,67.2036,23822.0
2023-04-27 14:40:00,73.42,73.45,73.35,73.42,25164.0,67.2128,67.2403,67.1487,67.2128,25164.0
2023-04-27 14:50:00,73.42,73.56,73.42,73.55,23334.0,67.2128,67.341,67.2128,67.3318,23334.0
2023-04-27 15:00:00,73.55,73.56,73.4,73.44,30326.0,67.3318,67.341,67.1945,67.2311,30326.0
2023-04-27 15:10:00,73.43,73.46,73.37,73.43,34015.0,67.2219,67.2494,67.167,67.2219,34015.0
2023-04-27 15:20:00,73.45,73.64,73.39,73.64,55350.0,67.2403,67.4142,67.1853,67.4142,55350.0
2023-04-27 15:30:00,73.64,73.68,73.58,73.63,54986.0,67.4142,67.4508,67.3593,67.405,54986.0
2023-04-27 15:40:00,73.63,73.81,73.61,73.78,63340.0,67.405,67.5698,67.3867,67.5424,63340.0
2023-04-27 15:50:00,73.77,73.81,73.59,73.66,207916.0,67.5332,67.5698,67.3684,67.4325,207916.0
2023-04-28 09:30:00,73.73,74.39,73.66,74.35,65931.0,67.4966,68.1008,67.4325,68.0642,65931.0
2023-04-28 09:40:00,74.31,74.66,74.29,74.48,32985.0,68.0275,68.348,68.0092,68.1832,32985.0
2023-04-28 09:50:00,74.46,74.63,74.4,74.49,7541.0,68.1649,68.3205,68.1099,68.1923,7541.0
2023-04-28 10:00:00,74.53,74.98,74.53,74.91,19816.0,68.2289,68.6409,68.2289,68.5768,19816.0
2023-04-28 10:10:00,74.92,75.05,74.86,74.92,24444.0,68.586,68.705,68.531,68.586,24444.0
2023-04-28 10:20:00,74.92,75.02,74.78,74.95,47908.0,68.586,68.6775,68.4578,68.6134,47908.0
2023-04-28 10:30:00,74.95,75.11,74.8,74.91,27982.0,68.6134,68.7599,68.4761,68.5768,27982.0
2023-04-28 10:40:00,74.89,74.94,74.79,74.9,28578.0,68.5585,68.6043,68.467,68.5677,28578.0
2023-04-28 10:50:00,74.88,74.93,74.57,74.63,26864.0,68.5494,68.5951,68.2656,68.3205,26864.0
2023-04-28 11:00:00,74.69,74.71,74.48,74.69,24432.0,68.3754,68.3937,68.1832,68.3754,24432.0
2023-04-28 11:10:00,74.69,74.92,74.66,74.9,32542.0,68.3754,68.586,68.348,68.5677,32542.0
2023-04-28 11:20:00,74.89,74.9,74.72,74.81,37943.0,68.5585,68.5677,68.4029,68.4853,37943.0
2023-04-28 11:30:00,74.84,74.91,74.75,74.78,13236.0,68.5127,68.5768,68.4303,68.4578,13236.0
2023-04-28 11:40:00,74.75,74.85,74.68,74.81,8365.0,68.4303,68.5219,68.3663,68.4853,8365.0
2023-04-28 11:50:00,74.79,74.85,74.7,74.82,10961.0,68.467,68.5219,68.3846,68.4944,10961.0
2023-04-28 12:00:00,74.81,74.86,74.76,74.82,15079.0,68.4853,68.531,68.4395,68.4944,15079.0
2023-04-28 12:10:00,74.81,74.97,74.81,74.95,9704.0,68.4853,68.6317,68.4853,68.6134,9704.0
2023-04-28 12:20:00,74.92,74.95,74.82,74.94,12754.0,68.586,68.6134,68.4944,68.6043,12754.0
2023-04-28 12:30:00,74.95,74.96,74.86,74.88,15383.0,68.6134,68.6226,68.531,68.5494,15383.0
2023-04-28 12:40:00,74.86,74.89,74.8,74.83,10533.0,68.531,68.5585,68.4761,68.5036,10533.0
2023-04-28 12:50:00,74.84,74.91,74.83,74.89,10640.0,68.5127,68.5768,68.5036,68.5585,10640.0
2023-04-28 13:00:00,74.89,74.89,74.74,74.8,17735.0,68.5585,68.5585,68.4212,68.4761,17735.0
2023-04-28 13:10:00,74.79,74.81,74.77,74.78,10545.0,68.467,68.4853,68.4487,68.4578,10545.0
2023-04-28 13:20:00,74.8,74.91,74.8,74.86,12289.0,68.4761,68.5768,68.4761,68.531,12289.0
2023-04-28 13:30:00,74.87,74.97,74.87,74.91,17316.0,68.5402,68.6317,68.5402,68.5768,17316.0
2023-04-28 13:40:00,74.93,74.93,74.79,74.83,11527.0,68.5951,68.5951,68.467,68.5036,11527.0
2023-04-28 13:50:00,74.83,74.83,74.76,74.81,18150.0,68.5036,68.5036,68.4395,68.4853,18150.0
2023-04-28 14:00:00,74.84,74.95,74.82,74.94,17142.0,68.5127,68.6134,68.4944,68.6043,17142.0
2023-04-28 14:10:00,74.93,74.93,74.77,74.84,21870.0,68.5951,68.5951,68.4487,68.5127,21870.0
2023-04-28 14:20:00,74.86,74.87,74.61,74.66,16095.0,68.531,68.5402,68.3022,68.348,16095.0
2023-04-28 14:30:00,74.69,74.71,74.53,74.57,19450.0,68.3754,68.3937,68.2289,68.2656,19450.0
2023-04-28 14:40:00,74.59,74.66,74.45,74.47,12691.0,68.2839,68.348,68.1557,68.174,12691.0
2023-04-28 14:50:00,74.47,74.58,74.39,74.55,39263.0,68.174,68.2747,68.1008,68.2473,39263.0
2023-04-28 15:00:00,74.55,74.63,74.52,74.63,17725.0,68.2473,68.3205,68.2198,68.3205,17725.0
2023-04-28 15:10:00,74.63,74.65,74.57,74.62,14037.0,68.3205,68.3388,68.2656,68.3113,14037.0
2023-04-28 15:20:00,74.61,74.63,74.48,74.5,25462.0,68.3022,68.3205,68.1832,68.2015,25462.0
2023-04-28 15:30:00,74.53,74.62,74.5,74.51,30894.0,68.2289,68.3113,68.2015,68.2106,30894.0
2023-04-28 15:40:00,74.52,74.59,74.43,74.47,58938.0,68.2198,68.2839,68.1374,68.174,58938.0
2023-04-28 15:50:00,74.47,74.7,74.32,74.69,288052.0,68.174,68.3846,68.0367,68.3754,288052.0
2023-05-01 09:30:00,74.69,75.5,74.68,75.5,50162.0,68.3754,69.1169,68.3663,69.1169,50162.0
2023-05-01 09:40:00,75.52,75.6,75.14,75.21,21910.0,69.1352,69.2085,68.7874,68.8515,21910.0
2023-05-01 09:50:00,75.18,75.32,75.09,75.19,11433.0,68.824,68.9522,68.7416,68.8331,11433.0
2023-05-01 10:00:00,75.16,75.55,75.03,75.53,38389.0,68.8057,69.1627,68.6867,69.1444,38389.0
2023-05-01 10:10:00,75.55,75.7,75.46,75.6,28979.0,69.1627,69.3,69.0803,69.2085,28979.0
2023-05-01 10:20:00,75.59,75.59,75.32,75.36,29671.0,69.1993,69.1993,68.9522,68.9888,29671.0
2023-05-01 10:30:00,75.37,75.51,75.36,75.48,23441.0,68.9979,69.1261,68.9888,69.0986,23441.0
2023-05-01 10:40:00,75.48,75.59,75.36,75.59,21651.0,69.0986,69.1993,68.9888,69.1993,21651.0
2023-05-01 10:50:00,75.58,75.58,75.3,75.34,18779.0,69.1902,69.1902,68.9338,68.9705,18779.0
2023-05-01 11:00:00,75.34,75.39,75.22,75.27,18289.0,68.9705,69.0162,68.8606,68.9064,18289.0
2023-05-01 11:10:00,75.27,75.28,75.13,75.19,21244.0,68.9064,68.9155,68.7782,68.8331,21244.0
2023-05-01 11:20:00,75.17,75.21,75.1,75.2,10876.0,68.8148,68.8515,68.7508,68.8423,10876.0
2023-05-01 11:30:00,75.16,75.28,75.16,75.26,11183.0,68.8057,68.9155,68.8057,68.8972,11183.0
2023-05-01 11:40:00,75.26,75.31,75.17,75.25,15583.0,68.8972,68.943,68.8148,68.8881,15583.0
2023-05-01 11:50:00,75.25,75.27,75.15,75.21,15998.0,68.8881,68.9064,68.7965,68.8515,15998.0
2023-05-01 12:00:00,75.21,75.29,75.14,75.27,17495.0,68.8515,68.9247,68.7874,68.9064,17495.0
2023-05-01 12:10:00,75.28,75.32,75.22,75.24,11427.0,68.9155,68.9522,68.8606,68.8789,11427.0
2023-05-01 12:20:00,75.25,75.32,75.2,75.29,10250.0,68.8881,68.9522,68.8423,68.9247,10250.0
2023-05-01 12:30:00,75.29,75.41,75.29,75.33,14621.0,68.9247,69.0345,68.9247,68.9613,14621.0
2023-05-01 12:40:00,75.3,75.31,75.14,75.14,20601.0,68.9338,68.943,68.7874,68.7874,20601.0
2023-05-01 12:50:00,75.14,75.16,75.06,75.11,14584.0,68.7874,68.8057,68.7141,68.7599,14584.0
2023-05-01 13:00:00,75.12,75.16,75.08,75.08,15999.0,68.7691,68.8057,68.7324,68.7324,15999.0
2023-05-01 13:10:00,75.08,75.11,74.95,74.98,12790.0,68.7324,68.7599,68.6134,68.6409,12790.0
2023-05-01 13:20:00,74.99,74.99,74.81,74.81,12032.0,68.6501,68.6501,68.4853,68.4853,12032.0
2023-05-01 13:30:00,74.81,74.81,74.69,74.69,13676.0,68.4853,68.4853,68.3754,68.3754,13676.0
2023-05-01 13:40:00,74.69,74.85,74.69,74.83,18101.0,68.3754,68.5219,68.3754,68.5036,18101.0
2023-05-01 13:50:00,74.83,74.84,74.74,74.83,15196.0,68.5036,68.5127,68.4212,68.5036,15196.0
2023-05-01 14:00:00,74.84,74.9,74.8,74.85,15143.0,68.5127,68.5677,68.4761,68.5219,15143.0
2023-05-01 14:10:00,74.85,74.87,74.77,74.85,27606.0,68.5219,68.5402,68.4487,68.5219,27606.0
2023-05-01 14:20:00,74.86,74.99,74.85,74.99,17484.0,68.531,68.6501,68.5219,68.6501,17484.0
2023-05-01 14:30:00,74.99,75.03,74.81,74.87,16584.0,68.6501,68.6867,68.4853,68.5402,16584.0
2023-05-01 14:40:00,74.86,74.86,74.74,74.76,44811.0,68.531,68.531,68.4212,68.4395,44811.0
2023-05-01 14:50:00,74.76,74.83,74.67,74.82,17638.0,68.4395,68.5036,68.3571,68.4944,17638.0
2023-05-01 15:00:00,74.83,74.89,74.79,74.8,15644.0,68.5036,68.5585,68.467,68.4761,15644.0
2023-05-01 15:10:00,74.81,74.82,74.75,74.76,21487.0,68.4853,68.4944,68.4303,68.4395,21487.0
2023-05-01 15:20:00,74.75,74.82,74.59,74.63,39792.0,68.4303,68.4944,68.2839,68.3205,39792.0
2023-05-01 15:30:00,74.64,74.7,74.55,74.57,38098.0,68.3296,68.3846,68.2473,68.2656,38098.0
2023-05-01 15:40:00,74.58,74.64,74.51,74.59,38051.0,68.2747,68.3296,68.2106,68.2839,38051.0
2023-05-01 15:50:00,74.6,74.85,74.57,74.79,253199.0,68.293,68.5219,68.2656,68.467,253199.0
2023-05-02 09:30:00,74.07,74.39,73.64,73.85,77647.0,67.8078,68.1008,67.4142,67.6064,77647.0
2023-05-02 09:40:00,73.88,74.17,73.78,73.79,59115.0,67.6339,67.8994,67.5424,67.5515,59115.0
2023-05-02 09:50:00,73.75,73.95,73.65,73.9,21514.0,67.5149,67.698,67.4233,67.6522,21514.0
2023-05-02 10:00:00,73.85,73.85,73.12,73.23,24606.0,67.6064,67.6064,66.9382,67.0389,24606.0
2023-05-02 10:10:00,73.26,73.28,72.8,73.08,37519.0,67.0663,67.0846,66.6452,66.9015,37519.0
2023-05-02 10:20:00,73.1,73.14,72.74,72.8,30808.0,66.9198,66.9565,66.5903,66.6452,30808.0
2023-05-02 10:30:00,72.78,72.91,72.62,72.76,36394.0,66.6269,66.7459,66.4804,66.6086,36394.0
2023-05-02 10:40:00,72.76,72.76,72.49,72.64,46071.0,66.6086,66.6086,66.3614,66.4987,46071.0
2023-05-02 10:50:00,72.65,72.74,72.5,72.62,26514.0,66.5079,66.5903,66.3706,66.4804,26514.0
2023-05-02 11:00:00,72.64,72.75,72.49,72.72,40032.0,66.4987,66.5994,66.3614,66.572,40032.0
2023-05-02 11:10:00,72.73,72.85,72.7,72.77,32366.0,66.5811,66.691,66.5537,66.6177,32366.0
2023-05-02 11:20:00,72.79,72.91,72.72,72.83,31349.0,66.6361,66.7459,66.572,66.6727,31349.0
2023-05-02 11:30:00,72.84,72.94,72.73,72.92,37340.0,66.6818,66.7734,66.5811,66.7551,37340.0
2023-05-02 11:40:00,72.91,73.19,72.91,73.19,17219.0,66.7459,67.0022,66.7459,67.0022,17219.0
2023-05-02 11:50:00,73.21,73.26,72.93,73.01,25866.0,67.0205,67.0663,66.7642,66.8375,25866.0
2023-05-02 12:00:00,73.0,73.05,72.94,72.99,17629.0,66.8283,66.8741,66.7734,66.8191,17629.0
2023-05-02 12:10:00,72.98,73.17,72.94,73.17,20286.0,66.81,66.9839,66.7734,66.9839,20286.0
2023-05-02 12:20:00,73.16,73.23,73.1,73.13,14490.0,66.9748,67.0389,66.9198,66.9473,14490.0
2023-05-02 12:30:00,73.15,73.31,73.09,73.29,19239.0,66.9656,67.1121,66.9107,67.0938,19239.0
2023-05-02 12:40:00,73.28,73.38,73.27,73.38,14600.0,67.0846,67.1762,67.0755,67.1762,14600.0
2023-05-02 12:50:00,73.37,73.55,73.37,73.51,17170.0,67.167,67.3318,67.167,67.2952,17170.0
2023-05-02 13:00:00,73.53,73.56,73.39,73.4,16299.0,67.3135,67.341,67.1853,67.1945,16299.0
2023-05-02 13:10:00,73.38,73.45,73.27,73.27,17198.0,67.1762,67.2403,67.0755,67.0755,17198.0
2023-05-02 13:20:00,73.27,73.39,73.27,73.34,15057.0,67.0755,67.1853,67.0755,67.1396,15057.0
2023-05-02 13:30:00,73.34,73.41,73.32,73.4,17865.0,67.1396,67.2036,67.1212,67.1945,17865.0
2023-05-02 13:40:00,73.39,73.47,73.12,73.31,42371.0,67.1853,67.2586,66.9382,67.1121,42371.0
2023-05-02 13:50:00,73.31,73.31,72.77,72.79,123117.0,67.1121,67.1121,66.6177,66.6361,123117.0
2023-05-02 14:00:00,72.79,72.88,71.86,72.04,275712.0,66.6361,66.7184,65.7847,65.9495,275712.0
2023-05-02 14:10:00,72.03,72.19,71.89,72.03,124756.0,65.9403,66.0868,65.8121,65.9403,124756.0
2023-05-02 14:20:00,72.03,72.09,71.72,71.75,128700.0,65.9403,65.9952,65.6565,65.684,128700.0
2023-05-02 14:30:00,71.76,72.14,71.76,72.14,84748.0,65.6931,66.041,65.6931,66.041,84748.0
2023-05-02 14:40:00,72.14,72.19,71.91,72.16,40929.0,66.041,66.0868,65.8304,66.0593,40929.0
2023-05-02 14:50:00,72.18,72.4,72.16,72.32,57341.0,66.0776,66.279,66.0593,66.2058,57341.0
2023-05-02 15:00:00,72.31,72.41,72.29,72.41,46680.0,66.1966,66.2882,66.1783,66.2882,46680.0
2023-05-02 15:10:00,72.42,72.49,72.28,72.42,51437.0,66.2973,66.3614,66.1692,66.2973,51437.0
2023-05-02 15:20:00,72.43,72.58,72.38,72.51,47515.0,66.3065,66.4438,66.2607,66.3797,47515.0
2023-05-02 15:30:00,72.51,72.51,72.27,72.42,106168.0,66.3797,66.3797,66.16,66.2973,106168.0
2023-05-02 15:40:00,72.41,72.53,72.34,72.34,104972.0,66.2882,66.398,66.2241,66.2241,104972.0
2023-05-02 15:50:00,72.33,72.5,72.3,72.45,396966.0,66.2149,66.3706,66.1875,66.3248,396966.0
2023-05-03 09:30:00,72.57,73.34,72.57,72.94,50358.0,66.4347,67.1396,66.4347,66.7734,50358.0
2023-05-03 09:40:00,72.95,72.97,72.77,72.97,17222.0,66.7825,66.8008,66.6177,66.8008,17222.0
2023-05-03 09:50:00,73.01,73.22,72.99,73.22,12468.0,66.8375,67.0297,66.8191,67.0297,12468.0
2023-05-03 10:00:00,73.27,73.47,73.25,73.41,37517.0,67.0755,67.2586,67.0572,67.2036,37517.0
2023-05-03 10:10:00,73.41,73.6,73.09,73.18,48877.0,67.2036,67.3776,66.9107,66.9931,48877.0
2023-05-03 10:20:00,73.19,73.32,73.08,73.3,16413.0,67.0022,67.1212,66.9015,67.1029,16413.0
2023-05-03 10:30:00,73.28,73.32,72.91,72.91,21829.0,67.0846,67.1212,66.7459,66.7459,21829.0
2023-05-03 10:40:00,72.93,72.93,72.54,72.56,24161.0,66.7642,66.7642,66.4072,66.4255,24161.0
2023-05-03 10:50:00,72.6,72.64,72.47,72.61,41004.0,66.4621,66.4987,66.3431,66.4713,41004.0
2023-05-03 11:00:00,72.62,72.72,72.48,72.48,62079.0,66.4804,66.572,66.3523,66.3523,62079.0
2023-05-03 11:10:00,72.47,72.64,72.42,72.52,26456.0,66.3431,66.4987,66.2973,66.3889,26456.0
2023-05-03 11:20:00,72.52,72.74,72.5,72.7,30576.0,66.3889,66.5903,66.3706,66.5537,30576.0
2023-05-03 11:30:00,72.7,72.92,72.67,72.84,18974.0,66.5537,66.7551,66.5262,66.6818,18974.0
2023-05-03 11:40:00,72.82,72.87,72.72,72.8,21212.0,66.6635,66.7093,66.572,66.6452,21212.0
2023-05-03 11:50:00,72.79,72.88,72.72,72.87,19805.0,66.6361,66.7184,66.572,66.7093,19805.0
2023-05-03 12:00:00,72.87,72.93,72.82,72.83,27396.0,66.7093,66.7642,66.6635,66.6727,27396.0
2023-05-03 12:10:00,72.83,72.86,72.73,72.75,14728.0,66.6727,66.7001,66.5811,66.5994,14728.0
2023-05-03 12:20:00,72.74,72.75,72.66,72.7,12585.0,66.5903,66.5994,66.517,66.5537,12585.0
2023-05-03 12:30:00,72.7,72.72,72.64,72.69,11745.0,66.5537,66.572,66.4987,66.5445,11745.0
2023-05-03 12:40:00,72.69,72.69,72.62,72.64,14107.0,66.5445,66.5445,66.4804,66.4987,14107.0
2023-05-03 12:50:00,72.64,72.79,72.64,72.79,11234.0,66.4987,66.6361,66.4987,66.6361,11234.0
2023-05-03 13:00:00,72.79,72.91,72.79,72.9,17912.0,66.6361,66.7459,66.6361,66.7368,17912.0
2023-05-03 13:10:00,72.93,73.13,72.93,73.09,27486.0,66.7642,66.9473,66.7642,66.9107,27486.0
2023-05-03 13:20:00,73.1,73.1,72.97,73.05,19789.0,66.9198,66.9198,66.8008,66.8741,19789.0
2023-05-03 13:30:00,73.08,73.1,72.96,73.0,12697.0,66.9015,66.9198,66.7917,66.8283,12697.0
2023-05-03 13:40:00,73.0,73.01,72.82,72.85,16080.0,66.8283,66.8375,66.6635,66.691,16080.0
2023-05-03 13:50:00,72.86,72.88,72.77,72.79,25410.0,66.7001,66.7184,66.6177,66.6361,25410.0
2023-05-03 14:00:00,72.77,72.95,72.66,72.76,22996.0,66.6177,66.7825,66.517,66.6086,22996.0
2023-05-03 14:10:00,72.78,72.86,72.62,72.84,18174.0,66.6269,66.7001,66.4804,66.6818,18174.0
2023-05-03 14:20:00,72.84,73.02,72.81,72.82,19318.0,66.6818,66.8466,66.6544,66.6635,19318.0
2023-05-03 14:30:00,72.83,72.86,72.47,72.83,52451.0,66.6727,66.7001,66.3431,66.6727,52451.0
2023-05-03 14:40:00,72.84,73.07,72.58,72.67,35375.0,66.6818,66.8924,66.4438,66.5262,35375.0
2023-05-03 14:50:00,72.67,72.87,72.43,72.72,36632.0,66.5262,66.7093,66.3065,66.572,36632.0
2023-05-03 15:00:00,72.7,72.88,72.46,72.54,27260.0,66.5537,66.7184,66.334,66.4072,27260.0
2023-05-03 15:10:00,72.52,72.52,72.21,72.3,35674.0,66.3889,66.3889,66.1051,66.1875,35674.0
2023-05-03 15:20:00,72.3,72.3,71.91,71.94,34716.0,66.1875,66.1875,65.8304,65.8579,34716.0
2023-05-03 15:30:00,71.91,71.96,71.8,71.81,65316.0,65.8304,65.8762,65.7297,65.7389,65316.0
2023-05-03 15:40:00,71.8,71.91,71.73,71.87,76853.0,65.7297,65.8304,65.6657,65.7938,76853.0
2023-05-03 15:50:00,71.86,71.89,71.53,71.64,315705.0,65.7847,65.8121,65.4826,65.5833,315705.0
2023-05-04 09:30:00,71.52,71.61,70.86,70.86,43422.0,65.4734,65.5558,64.8692,64.8692,43422.0
2023-05-04 09:40:00,70.86,70.86,70.13,70.28,30188.0,64.8692,64.8692,64.2009,64.3383,30188.0
2023-05-04 09:50:00,70.26,70.72,70.12,70.67,28433.0,64.3199,64.7411,64.1918,64.6953,28433.0
2023-05-04 10:00:00,70.67,70.79,70.44,70.45,51061.0,64.6953,64.8051,64.4847,64.4939,51061.0
2023-05-04 10:10:00,70.47,70.58,70.17,70.36,21505.0,64.5122,64.6129,64.2376,64.4115,21505.0
2023-05-04 10:20:00,70.32,70.32,70.02,70.09,14467.0,64.3749,64.3749,64.1002,64.1643,14467.0
2023-05-04 10:30:00,70.06,70.28,69.96,70.08,31697.0,64.1369,64.3383,64.0453,64.1552,31697.0
2023-05-04 10:40:00,70.09,70.54,70.08,70.36,33598.0,64.1643,64.5763,64.1552,64.4115,33598.0
2023-05-04 10:50:00,70.32,70.49,70.25,70.37,32310.0,64.3749,64.5305,64.3108,64.4206,32310.0
2023-05-04 11:00:00,70.37,71.17,70.33,71.08,49527.0,64.4206,65.153,64.384,65.0706,49527.0
2023-05-04 11:10:00,71.07,71.21,70.91,70.92,40867.0,65.0615,65.1896,64.915,64.9241,40867.0
2023-05-04 11:20:00,70.92,71.07,70.85,70.97,38364.0,64.9241,65.0615,64.8601,64.9699,38364.0
2023-05-04 11:30:00,70.96,71.0,70.57,70.69,15336.0,64.9608,64.9974,64.6037,64.7136,15336.0
2023-05-04 11:40:00,70.71,70.8,70.65,70.7,19754.0,64.7319,64.8143,64.677,64.7227,19754.0
2023-05-04 11:50:00,70.68,70.7,70.57,70.6,15202.0,64.7044,64.7227,64.6037,64.6312,15202.0
2023-05-04 12:00:00,70.6,70.65,70.42,70.5,16786.0,64.6312,64.677,64.4664,64.5397,16786.0
2023-05-04 12:10:00,70.51,70.85,70.43,70.83,17765.0,64.5488,64.8601,64.4756,64.8418,17765.0
2023-05-04 12:20:00,70.8,70.86,70.77,70.81,27561.0,64.8143,64.8692,64.7868,64.8234,27561.0
2023-05-04 12:30:00,70.81,70.94,70.7,70.93,18279.0,64.8234,64.9425,64.7227,64.9333,18279.0
2023-05-04 12:40:00,70.94,70.97,70.86,70.97,18356.0,64.9425,64.9699,64.8692,64.9699,18356.0
2023-05-04 12:50:00,70.98,71.1,70.89,71.06,16344.0,64.9791,65.0889,64.8967,65.0523,16344.0
2023-05-04 13:00:00,71.06,71.13,70.99,71.1,15948.0,65.0523,65.1164,64.9882,65.0889,15948.0
2023-05-04 13:10:00,71.11,71.3,71.1,71.23,26359.0,65.0981,65.272,65.0889,65.2079,26359.0
2023-05-04 13:20:00,71.23,71.47,71.22,71.25,19173.0,65.2079,65.4276,65.1988,65.2262,19173.0
2023-05-04 13:30:00,71.26,71.31,71.21,71.26,24103.0,65.2354,65.2812,65.1896,65.2354,24103.0
2023-05-04 13:40:00,71.25,71.25,71.11,71.13,28977.0,65.2262,65.2262,65.0981,65.1164,28977.0
2023-05-04 13:50:00,71.11,71.23,71.1,71.17,19037.0,65.0981,65.2079,65.0889,65.153,19037.0
2023-05-04 14:00:00,71.18,71.23,71.13,71.2,32905.0,65.1622,65.2079,65.1164,65.1805,32905.0
2023-05-04 14:10:00,71.22,71.26,71.15,71.22,13660.0,65.1988,65.2354,65.1347,65.1988,13660.0
2023-05-04 14:20:00,71.2,71.26,71.11,71.15,23381.0,65.1805,65.2354,65.0981,65.1347,23381.0
2023-05-04 14:30:00,71.14,71.22,71.01,71.11,20942.0,65.1255,65.1988,65.0065,65.0981,20942.0
2023-05-04 14:40:00,71.12,71.17,71.08,71.12,18331.0,65.1072,65.153,65.0706,65.1072,18331.0
2023-05-04 14:50:00,71.13,71.28,71.12,71.25,26706.0,65.1164,65.2537,65.1072,65.2262,26706.0
2023-05-04 15:00:00,71.26,71.47,71.25,71.4,24722.0,65.2354,65.4276,65.2262,65.3636,24722.0
2023-05-04 15:10:00,71.39,71.43,71.22,71.26,45282.0,65.3544,65.391,65.1988,65.2354,45282.0
2023-05-04 15:20:00,71.26,71.34,71.21,71.26,44688.0,65.2354,65.3086,65.1896,65.2354,44688.0
2023-05-04 15:30:00,71.24,71.31,71.11,71.12,48317.0,65.2171,65.2812,65.0981,65.1072,48317.0
2023-05-04 15:40:00,71.11,71.18,70.87,71.02,96082.0,65.0981,65.1622,64.8784,65.0157,96082.0
2023-05-04 15:50:00,71.01,71.09,70.83,71.01,220511.0,65.0065,65.0798,64.8418,65.0065,220511.0
2023-05-05 09:30:00,71.87,72.28,71.8,71.9,77875.0,65.7938,66.1692,65.7297,65.8213,77875.0
2023-05-05 09:40:00,71.99,72.63,71.93,72.22,49406.0,65.9037,66.4896,65.8488,66.1142,49406.0
2023-05-05 09:50:00,72.25,72.35,71.96,72.07,35912.0,66.1417,66.2333,65.8762,65.9769,35912.0
2023-05-05 10:00:00,72.04,72.44,72.04,72.44,27164.0,65.9495,66.3156,65.9495,66.3156,27164.0
2023-05-05 10:10:00,72.41,72.55,72.36,72.46,40764.0,66.2882,66.4163,66.2424,66.334,40764.0
2023-05-05 10:20:00,72.46,72.55,72.35,72.37,32285.0,66.334,66.4163,66.2333,66.2516,32285.0
2023-05-05 10:30:00,72.37,72.49,72.18,72.27,26789.0,66.2516,66.3614,66.0776,66.16,26789.0
2023-05-05 10:40:00,72.3,72.39,72.2,72.25,38526.0,66.1875,66.2699,66.0959,66.1417,38526.0
2023-05-05 10:50:00,72.24,72.41,72.23,72.31,15396.0,66.1326,66.2882,66.1234,66.1966,15396.0
2023-05-05 11:00:00,72.31,72.4,72.24,72.29,14434.0,66.1966,66.279,66.1326,66.1783,14434.0
2023-05-05 11:10:00,72.27,72.36,72.23,72.36,25580.0,66.16,66.2424,66.1234,66.2424,25580.0
2023-05-05 11:20:00,72.37,72.63,72.36,72.6,20725.0,66.2516,66.4896,66.2424,66.4621,20725.0
2023-05-05 11:30:00,72.61,72.61,72.36,72.5,15983.0,66.4713,66.4713,66.2424,66.3706,15983.0
2023-05-05 11:40:00,72.45,72.51,72.33,72.45,10684.0,66.3248,66.3797,66.2149,66.3248,10684.0
2023-05-05 11:50:00,72.45,72.45,72.35,72.44,9700.0,66.3248,66.3248,66.2333,66.3156,9700.0
2023-05-05 12:00:00,72.43,72.44,72.31,72.38,16487.0,66.3065,66.3156,66.1966,66.2607,16487.0
2023-05-05 12:10:00,72.37,72.47,72.35,72.43,11833.0,66.2516,66.3431,66.2333,66.3065,11833.0
2023-05-05 12:20:00,72.41,72.51,72.41,72.44,11749.0,66.2882,66.3797,66.2882,66.3156,11749.0
2023-05-05 12:30:00,72.47,72.5,72.37,72.37,12570.0,66.3431,66.3706,66.2516,66.2516,12570.0
2023-05-05 12:40:00,72.37,72.41,72.18,72.18,18530.0,66.2516,66.2882,66.0776,66.0776,18530.0
2023-05-05 12:50:00,72.19,72.41,72.18,72.41,10720.0,66.0868,66.2882,66.0776,66.2882,10720.0
2023-05-05 13:00:00,72.41,72.49,72.37,72.39,16769.0,66.2882,66.3614,66.2516,66.2699,16769.0
2023-05-05 13:10:00,72.39,72.4,72.26,72.27,20185.0,66.2699,66.279,66.1509,66.16,20185.0
2023-05-05 13:20:00,72.29,72.41,72.29,72.34,17811.0,66.1783,66.2882,66.1783,66.2241,17811.0
2023-05-05 13:30:00,72.33,72.36,72.2,72.21,21916.0,66.2149,66.2424,66.0959,66.1051,21916.0
2023-05-05 13:40:00,72.21,72.3,72.18,72.28,17084.0,66.1051,66.1875,66.0776,66.1692,17084.0
2023-05-05 13:50:00,72.28,72.35,72.27,72.32,27892.0,66.1692,66.2333,66.16,66.2058,27892.0
2023-05-05 14:00:00,72.33,72.53,72.33,72.52,16069.0,66.2149,66.398,66.2149,66.3889,16069.0
2023-05-05 14:10:00,72.52,72.54,72.4,72.4,17008.0,66.3889,66.4072,66.279,66.279,17008.0
2023-05-05 14:20:00,72.4,72.63,72.39,72.56,18293.0,66.279,66.4896,66.2699,66.4255,18293.0
2023-05-05 14:30:00,72.56,72.73,72.56,72.72,15368.0,66.4255,66.5811,66.4255,66.572,15368.0
2023-05-05 14:40:00,72.72,72.81,72.69,72.81,19244.0,66.572,66.6544,66.5445,66.6544,19244.0
2023-05-05 14:50:00,72.8,72.91,72.77,72.77,23809.0,66.6452,66.7459,66.6177,66.6177,23809.0
2023-05-05 15:00:00,72.78,72.84,72.73,72.78,16869.0,66.6269,66.6818,66.5811,66.6269,16869.0
2023-05-05 15:10:00,72.77,72.86,72.74,72.79,29659.0,66.6177,66.7001,66.5903,66.6361,29659.0
2023-05-05 15:20:00,72.81,72.92,72.75,72.76,64577.0,66.6544,66.7551,66.5994,66.6086,64577.0
2023-05-05 15:30:00,72.76,72.8,72.64,72.67,41521.0,66.6086,66.6452,66.4987,66.5262,41521.0
2023-05-05 15:40:00,72.67,72.84,72.64,72.74,49479.0,66.5262,66.6818,66.4987,66.5903,49479.0
2023-05-05 15:50:00,72.73,72.79,72.64,72.76,206008.0,66.5811,66.6361,66.4987,66.6086,206008.0
2023-05-08 09:30:00,73.23,73.4,73.03,73.06,82333.0,67.0389,67.1945,66.8558,66.8832,82333.0
2023-05-08 09:40:00,73.09,73.19,72.48,72.48,17585.0,66.9107,67.0022,66.3523,66.3523,17585.0
2023-05-08 09:50:00,72.42,72.6,72.39,72.46,9647.0,66.2973,66.4621,66.2699,66.334,9647.0
2023-05-08 10:00:00,72.46,72.48,72.25,72.25,23181.0,66.334,66.3523,66.1417,66.1417,23181.0
2023-05-08 10:10:00,72.26,72.28,72.1,72.23,15347.0,66.1509,66.1692,66.0044,66.1234,15347.0
2023-05-08 10:20:00,72.22,72.3,72.07,72.12,14075.0,66.1142,66.1875,65.9769,66.0227,14075.0
2023-05-08 10:30:00,72.12,72.24,72.1,72.15,13886.0,66.0227,66.1326,66.0044,66.0502,13886.0
2023-05-08 10:40:00,72.16,72.24,72.11,72.16,19053.0,66.0593,66.1326,66.0135,66.0593,19053.0
2023-05-08 10:50:00,72.16,72.19,72.03,72.12,11831.0,66.0593,66.0868,65.9403,66.0227,11831.0
2023-05-08 11:00:00,72.14,72.2,72.1,72.13,15502.0,66.041,66.0959,66.0044,66.0319,15502.0
2023-05-08 11:10:00,72.13,72.14,71.96,72.12,23706.0,66.0319,66.041,65.8762,66.0227,23706.0
2023-05-08 11:20:00,72.12,72.18,71.95,71.96,15055.0,66.0227,66.0776,65.8671,65.8762,15055.0
2023-05-08 11:30:00,71.95,71.99,71.87,71.89,13618.0,65.8671,65.9037,65.7938,65.8121,13618.0
2023-05-08 11:40:00,71.88,72.08,71.85,72.08,10140.0,65.803,65.9861,65.7755,65.9861,10140.0
2023-05-08 11:50:00,72.08,72.23,72.07,72.2,17815.0,65.9861,66.1234,65.9769,66.0959,17815.0
2023-05-08 12:00:00,72.2,72.2,72.04,72.11,12482.0,66.0959,66.0959,65.9495,66.0135,12482.0
2023-05-08 12:10:00,72.09,72.12,71.98,72.12,11374.0,65.9952,66.0227,65.8945,66.0227,11374.0
2023-05-08 12:20:00,72.12,72.17,72.1,72.11,10678.0,66.0227,66.0685,66.0044,66.0135,10678.0
2023-05-08 12:30:00,72.11,72.19,72.11,72.11,10648.0,66.0135,66.0868,66.0135,66.0135,10648.0
2023-05-08 12:40:00,72.11,72.12,72.04,72.11,11913.0,66.0135,66.0227,65.9495,66.0135,11913.0
2023-05-08 12:50:00,72.11,72.25,72.1,72.25,11337.0,66.0135,66.1417,66.0044,66.1417,11337.0
2023-05-08 13:00:00,72.28,72.45,72.27,72.43,12020.0,66.1692,66.3248,66.16,66.3065,12020.0
2023-05-08 13:10:00,72.43,72.55,72.38,72.39,19122.0,66.3065,66.4163,66.2607,66.2699,19122.0
2023-05-08 13:20:00,72.38,72.47,72.33,72.41,13149.0,66.2607,66.3431,66.2149,66.2882,13149.0
2023-05-08 13:30:00,72.41,72.5,72.26,72.3,18589.0,66.2882,66.3706,66.1509,66.1875,18589.0
2023-05-08 13:40:00,72.3,72.36,72.26,72.28,25108.0,66.1875,66.2424,66.1509,66.1692,25108.0
2023-05-08 13:50:00,72.28,72.31,72.21,72.27,20728.0,66.1692,66.1966,66.1051,66.16,20728.0
2023-05-08 14:00:00,72.28,72.35,72.15,72.24,55561.0,66.1692,66.2333,66.0502,66.1326,55561.0
2023-05-08 14:10:00,72.24,72.48,72.24,72.48,35088.0,66.1326,66.3523,66.1326,66.3523,35088.0
2023-05-08 14:20:00,72.47,72.72,72.46,72.65,29593.0,66.3431,66.572,66.334,66.5079,29593.0
2023-05-08 14:30:00,72.65,72.74,72.64,72.7,24927.0,66.5079,66.5903,66.4987,66.5537,24927.0
2023-05-08 14:40:00,72.69,72.78,72.67,72.78,15524.0,66.5445,66.6269,66.5262,66.6269,15524.0
2023-05-08 14:50:00,72.78,72.8,72.68,72.7,20002.0,66.6269,66.6452,66.5354,66.5537,20002.0
2023-05-08 15:00:00,72.71,72.75,72.65,72.66,18412.0,66.5628,66.5994,66.5079,66.517,18412.0
2023-05-08 15:10:00,72.66,72.75,72.65,72.75,30415.0,66.517,66.5994,66.5079,66.5994,30415.0
2023-05-08 15:20:00,72.74,72.78,72.66,72.66,35367.0,66.5903,66.6269,66.517,66.517,35367.0
2023-05-08 15:30:00,72.66,72.82,72.65,72.81,39598.0,66.517,66.6635,66.5079,66.6544,39598.0
2023-05-08 15:40:00,72.81,72.88,72.76,72.82,56206.0,66.6544,66.7184,66.6086,66.6635,56206.0
2023-05-08 15:50:00,72.81,72.84,72.67,72.8,224237.0,66.6544,66.6818,66.5262,66.6452,224237.0
2023-05-09 09:30:00,72.64,72.68,72.06,72.34,43181.0,66.4987,66.5354,65.9678,66.2241,43181.0
2023-05-09 09:40:00,72.41,72.46,72.2,72.38,32994.0,66.2882,66.334,66.0959,66.2607,32994.0
2023-05-09 09:50:00,72.4,72.4,72.15,72.27,8005.0,66.279,66.279,66.0502,66.16,8005.0
2023-05-09 10:00:00,72.28,72.28,71.98,72.11,15007.0,66.1692,66.1692,65.8945,66.0135,15007.0
2023-05-09 10:10:00,72.12,72.26,71.95,72.23,40414.0,66.0227,66.1509,65.8671,66.1234,40414.0
2023-05-09 10:20:00,72.25,72.43,72.2,72.39,11124.0,66.1417,66.3065,66.0959,66.2699,11124.0
2023-05-09 10:30:00,72.42,72.47,72.34,72.45,23859.0,66.2973,66.3431,66.2241,66.3248,23859.0
2023-05-09 10:40:00,72.49,72.65,72.48,72.64,9184.0,66.3614,66.5079,66.3523,66.4987,9184.0
2023-05-09 10:50:00,72.61,72.72,72.55,72.7,18060.0,66.4713,66.572,66.4163,66.5537,18060.0
2023-05-09 11:00:00,72.76,72.95,72.71,72.93,12396.0,66.6086,66.7825,66.5628,66.7642,12396.0
2023-05-09 11:10:00,72.93,73.05,72.83,73.05,12927.0,66.7642,66.8741,66.6727,66.8741,12927.0
2023-05-09 11:20:00,73.03,73.04,72.9,72.91,7914.0,66.8558,66.8649,66.7368,66.7459,7914.0
2023-05-09 11:30:00,72.91,73.13,72.91,73.01,15116.0,66.7459,66.9473,66.7459,66.8375,15116.0
2023-05-09 11:40:00,72.98,72.98,72.86,72.89,17832.0,66.81,66.81,66.7001,66.7276,17832.0
2023-05-09 11:50:00,72.91,73.01,72.82,72.86,7995.0,66.7459,66.8375,66.6635,66.7001,7995.0
2023-05-09 12:00:00,72.84,73.0,72.81,72.94,12818.0,66.6818,66.8283,66.6544,66.7734,12818.0
2023-05-09 12:10:00,72.94,72.95,72.8,72.83,10078.0,66.7734,66.7825,66.6452,66.6727,10078.0
2023-05-09 12:20:00,72.8,72.9,72.78,72.87,5211.0,66.6452,66.7368,66.6269,66.7093,5211.0
2023-05-09 12:30:00,72.86,72.91,72.79,72.81,8348.0,66.7001,66.7459,66.6361,66.6544,8348.0
2023-05-09 12:40:00,72.81,72.85,72.75,72.8,8869.0,66.6544,66.691,66.5994,66.6452,8869.0
2023-05-09 12:50:00,72.81,72.85,72.77,72.85,10262.0,66.6544,66.691,66.6177,66.691,10262.0
2023-05-09 13:00:00,72.84,72.84,72.78,72.83,6884.0,66.6818,66.6818,66.6269,66.6727,6884.0
2023-05-09 13:10:00,72.82,72.88,72.79,72.86,55892.0,66.6635,66.7184,66.6361,66.7001,55892.0
2023-05-09 13:20:00,72.87,72.95,72.75,72.76,39126.0,66.7093,66.7825,66.5994,66.6086,39126.0
2023-05-09 13:30:00,72.76,72.81,72.72,72.81,9144.0,66.6086,66.6544,66.572,66.6544,9144.0
2023-05-09 13:40:00,72.82,72.93,72.76,72.9,22098.0,66.6635,66.7642,66.6086,66.7368,22098.0
2023-05-09 13:50:00,72.92,73.09,72.89,73.07,14510.0,66.7551,66.9107,66.7276,66.8924,14510.0
2023-05-09 14:00:00,73.08,73.17,73.07,73.17,8335.0,66.9015,66.9839,66.8924,66.9839,8335.0
2023-05-09 14:10:00,73.16,73.26,73.13,73.2,10403.0,66.9748,67.0663,66.9473,67.0114,10403.0
2023-05-09 14:20:00,73.2,73.2,73.08,73.08,14804.0,67.0114,67.0114,66.9015,66.9015,14804.0
2023-05-09 14:30:00,73.11,73.22,73.1,73.18,44164.0,66.929,67.0297,66.9198,66.9931,44164.0
2023-05-09 14:40:00,73.17,73.22,73.11,73.14,53509.0,66.9839,67.0297,66.929,66.9565,53509.0
2023-05-09 14:50:00,73.14,73.15,72.91,72.95,11712.0,66.9565,66.9656,66.7459,66.7825,11712.0
2023-05-09 15:00:00,72.97,73.1,72.97,73.06,14514.0,66.8008,66.9198,66.8008,66.8832,14514.0
2023-05-09 15:10:00,73.06,73.14,73.04,73.1,16589.0,66.8832,66.9565,66.8649,66.9198,16589.0
2023-05-09 15:20:00,73.1,73.27,73.09,73.23,20511.0,66.9198,67.0755,66.9107,67.0389,20511.0
2023-05-09 15:30:00,73.22,73.29,73.15,73.19,29778.0,67.0297,67.0938,66.9656,67.0022,29778.0
2023-05-09 15:40:00,73.19,73.27,73.09,73.25,36150.0,67.0022,67.0755,66.9107,67.0572,36150.0
2023-05-09 15:50:00,73.25,73.43,73.14,73.34,234715.0,67.0572,67.2219,66.9565,67.1396,234715.0
2023-05-10 09:30:00,73.58,73.92,73.21,73.21,46055.0,67.3593,67.6705,67.0205,67.0205,46055.0
2023-05-10 09:40:00,73.19,73.19,72.64,72.7,17596.0,67.0022,67.0022,66.4987,66.5537,17596.0
2023-05-10 09:50:00,72.72,72.72,72.34,72.62,16809.0,66.572,66.572,66.2241,66.4804,16809.0
2023-05-10 10:00:00,72.63,72.97,72.62,72.91,31084.0,66.4896,66.8008,66.4804,66.7459,31084.0
2023-05-10 10:10:00,72.78,72.93,72.46,72.51,15272.0,66.6269,66.7642,66.334,66.3797,15272.0
2023-05-10 10:20:00,72.54,72.73,72.49,72.56,16251.0,66.4072,66.5811,66.3614,66.4255,16251.0
2023-05-10 10:30:00,72.58,72.62,72.45,72.52,15133.0,66.4438,66.4804,66.3248,66.3889,15133.0
2023-05-10 10:40:00,72.57,72.68,72.22,72.32,29804.0,66.4347,66.5354,66.1142,66.2058,29804.0
2023-05-10 10:50:00,72.3,72.41,72.2,72.31,47965.0,66.1875,66.2882,66.0959,66.1966,47965.0
2023-05-10 11:00:00,72.33,72.51,72.31,72.51,14312.0,66.2149,66.3797,66.1966,66.3797,14312.0
2023-05-10 11:10:00,72.49,72.64,72.47,72.6,27097.0,66.3614,66.4987,66.3431,66.4621,27097.0
2023-05-10 11:20:00,72.6,72.62,72.43,72.44,7076.0,66.4621,66.4804,66.3065,66.3156,7076.0
2023-05-10 11:30:00,72.46,72.56,72.39,72.48,15278.0,66.334,66.4255,66.2699,66.3523,15278.0
2023-05-10 11:40:00,72.48,72.56,72.41,72.42,18464.0,66.3523,66.4255,66.2882,66.2973,18464.0
2023-05-10 11:50:00,72.41,72.44,72.12,72.17,21134.0,66.2882,66.3156,66.0227,66.0685,21134.0
2023-05-10 12:00:00,72.18,72.21,72.02,72.04,10300.0,66.0776,66.1051,65.9311,65.9495,10300.0
2023-05-10 12:10:00,72.02,72.08,71.97,72.08,14110.0,65.9311,65.9861,65.8854,65.9861,14110.0
2023-05-10 12:20:00,72.08,72.22,72.06,72.13,8627.0,65.9861,66.1142,65.9678,66.0319,8627.0
2023-05-10 12:30:00,72.14,72.15,71.97,71.99,21345.0,66.041,66.0502,65.8854,65.9037,21345.0
2023-05-10 12:40:00,71.99,72.02,71.93,72.02,20827.0,65.9037,65.9311,65.8488,65.9311,20827.0
2023-05-10 12:50:00,71.99,72.12,71.98,72.03,18808.0,65.9037,66.0227,65.8945,65.9403,18808.0
2023-05-10 13:00:00,72.03,72.03,71.78,71.79,17256.0,65.9403,65.9403,65.7114,65.7206,17256.0
2023-05-10 13:10:00,71.81,71.82,71.67,71.68,12179.0,65.7389,65.7481,65.6107,65.6199,12179.0
2023-05-10 13:20:00,71.65,71.65,71.26,71.38,53803.0,65.5924,65.5924,65.2354,65.3453,53803.0
2023-05-10 13:30:00,71.37,71.49,71.32,71.32,29707.0,65.3361,65.446,65.2903,65.2903,29707.0
2023-05-10 13:40:00,71.33,71.56,71.31,71.55,31220.0,65.2995,65.51,65.2812,65.5009,31220.0
2023-05-10 13:50:00,71.56,71.78,71.55,71.78,18591.0,65.51,65.7114,65.5009,65.7114,18591.0
2023-05-10 14:00:00,71.78,71.96,71.78,71.82,25880.0,65.7114,65.8762,65.7114,65.7481,25880.0
2023-05-10 14:10:00,71.82,71.97,71.78,71.95,25595.0,65.7481,65.8854,65.7114,65.8671,25595.0
2023-05-10 14:20:00,71.95,71.95,71.79,71.93,7816.0,65.8671,65.8671,65.7206,65.8488,7816.0
2023-05-10 14:30:00,71.94,72.03,71.93,72.03,8777.0,65.8579,65.9403,65.8488,65.9403,8777.0
2023-05-10 14:40:00,72.03,72.18,72.01,72.02,9381.0,65.9403,66.0776,65.922,65.9311,9381.0
2023-05-10 14:50:00,72.01,72.1,71.98,72.06,14741.0,65.922,66.0044,65.8945,65.9678,14741.0
2023-05-10 15:00:00,72.06,72.17,72.02,72.11,18796.0,65.9678,66.0685,65.9311,66.0135,18796.0
2023-05-10 15:10:00,72.12,72.18,72.03,72.18,23848.0,66.0227,66.0776,65.9403,66.0776,23848.0
2023-05-10 15:20:00,72.19,72.4,72.19,72.29,28177.0,66.0868,66.279,66.0868,66.1783,28177.0
2023-05-10 15:30:00,72.28,72.4,72.24,72.37,72110.0,66.1692,66.279,66.1326,66.2516,72110.0
2023-05-10 15:40:00,72.38,72.42,72.3,72.32,38394.0,66.2607,66.2973,66.1875,66.2058,38394.0
2023-05-10 15:50:00,72.31,72.37,72.17,72.33,168441.0,66.1966,66.2516,66.0685,66.2149,168441.0
2023-05-11 09:30:00,71.51,72.07,71.32,71.92,46905.0,65.4643,65.9769,65.2903,65.8396,46905.0
2023-05-11 09:40:00,71.96,72.03,71.65,71.7,22203.0,65.8762,65.9403,65.5924,65.6382,22203.0
2023-05-11 09:50:00,71.65,71.79,71.59,71.79,9983.0,65.5924,65.7206,65.5375,65.7206,9983.0
2023-05-11 10:00:00,71.76,71.81,71.45,71.53,22164.0,65.6931,65.7389,65.4093,65.4826,22164.0
2023-05-11 10:10:00,71.54,71.75,71.44,71.51,11945.0,65.4917,65.684,65.4002,65.4643,11945.0
2023-05-11 10:20:00,71.5,71.82,71.45,71.78,14759.0,65.4551,65.7481,65.4093,65.7114,14759.0
2023-05-11 10:30:00,71.75,71.8,71.54,71.66,10392.0,65.684,65.7297,65.4917,65.6016,10392.0
2023-05-11 10:40:00,71.63,71.82,71.54,71.76,10224.0,65.5741,65.7481,65.4917,65.6931,10224.0
2023-05-11 10:50:00,71.79,71.79,71.64,71.67,12933.0,65.7206,65.7206,65.5833,65.6107,12933.0
2023-05-11 11:00:00,71.7,71.8,71.68,71.7,13404.0,65.6382,65.7297,65.6199,65.6382,13404.0
2023-05-11 11:10:00,71.68,71.87,71.65,71.87,15468.0,65.6199,65.7938,65.5924,65.7938,15468.0
2023-05-11 11:20:00,71.87,71.97,71.81,71.96,12291.0,65.7938,65.8854,65.7389,65.8762,12291.0
2023-05-11 11:30:00,71.95,72.15,71.95,72.11,29446.0,65.8671,66.0502,65.8671,66.0135,29446.0
2023-05-11 11:40:00,72.12,72.33,72.12,72.2,15760.0,66.0227,66.2149,66.0227,66.0959,15760.0
2023-05-11 11:50:00,72.23,72.33,72.21,72.27,10386.0,66.1234,66.2149,66.1051,66.16,10386.0
2023-05-11 12:00:00,72.28,72.32,72.07,72.14,12840.0,66.1692,66.2058,65.9769,66.041,12840.0
2023-05-11 12:10:00,72.1,72.14,71.92,72.04,10825.0,66.0044,66.041,65.8396,65.9495,10825.0
2023-05-11 12:20:00,72.06,72.27,72.05,72.22,9183.0,65.9678,66.16,65.9586,66.1142,9183.0
2023-05-11 12:30:00,72.22,72.34,72.2,72.27,10996.0,66.1142,66.2241,66.0959,66.16,10996.0
2023-05-11 12:40:00,72.26,72.31,72.21,72.28,7149.0,66.1509,66.1966,66.1051,66.1692,7149.0
2023-05-11 12:50:00,72.29,72.31,72.21,72.27,10616.0,66.1783,66.1966,66.1051,66.16,10616.0
2023-05-11 13:00:00,72.29,72.3,72.21,72.24,16744.0,66.1783,66.1875,66.1051,66.1326,16744.0
2023-05-11 13:10:00,72.23,72.37,72.22,72.36,15231.0,66.1234,66.2516,66.1142,66.2424,15231.0
2023-05-11 13:20:00,72.37,72.37,72.2,72.23,16495.0,66.2516,66.2516,66.0959,66.1234,16495.0
2023-05-11 13:30:00,72.22,72.31,72.19,72.27,19834.0,66.1142,66.1966,66.0868,66.16,19834.0
2023-05-11 13:40:00,72.28,72.32,71.93,71.94,20804.0,66.1692,66.2058,65.8488,65.8579,20804.0
2023-05-11 13:50:00,71.93,72.04,71.86,72.03,12176.0,65.8488,65.9495,65.7847,65.9403,12176.0
2023-05-11 14:00:00,72.06,72.08,71.97,72.08,9871.0,65.9678,65.9861,65.8854,65.9861,9871.0
2023-05-11 14:10:00,72.09,72.17,72.02,72.04,9860.0,65.9952,66.0685,65.9311,65.9495,9860.0
2023-05-11 14:20:00,72.02,72.17,71.99,72.14,9613.0,65.9311,66.0685,65.9037,66.041,9613.0
2023-05-11 14:30:00,72.12,72.21,72.09,72.2,15640.0,66.0227,66.1051,65.9952,66.0959,15640.0
2023-05-11 14:40:00,72.22,72.42,72.22,72.39,17074.0,66.1142,66.2973,66.1142,66.2699,17074.0
2023-05-11 14:50:00,72.37,72.38,72.25,72.35,13080.0,66.2516,66.2607,66.1417,66.2333,13080.0
2023-05-11 15:00:00,72.36,72.36,72.24,72.36,21212.0,66.2424,66.2424,66.1326,66.2424,21212.0
2023-05-11 15:10:00,72.36,72.42,72.34,72.39,20037.0,66.2424,66.2973,66.2241,66.2699,20037.0
2023-05-11 15:20:00,72.38,72.47,72.33,72.41,27620.0,66.2607,66.3431,66.2149,66.2882,27620.0
2023-05-11 15:30:00,72.41,72.41,72.29,72.3,27803.0,66.2882,66.2882,66.1783,66.1875,27803.0
2023-05-11 15:40:00,72.29,72.43,72.25,72.41,32683.0,66.1783,66.3065,66.1417,66.2882,32683.0
2023-05-11 15:50:00,72.42,72.55,72.36,72.41,210159.0,66.2973,66.4163,66.2424,66.2882,210159.0
2023-05-12 09:30:00,73.15,73.37,72.98,73.32,46217.0,66.9656,67.167,66.81,67.1212,46217.0
2023-05-12 09:40:00,73.28,73.33,72.99,72.99,18731.0,67.0846,67.1304,66.8191,66.8191,18731.0
2023-05-12 09:50:00,72.94,73.28,72.94,73.13,13732.0,66.7734,67.0846,66.7734,66.9473,13732.0
2023-05-12 10:00:00,73.06,73.18,72.99,73.05,12293.0,66.8832,66.9931,66.8191,66.8741,12293.0
2023-05-12 10:10:00,73.06,73.24,73.05,73.12,12587.0,66.8832,67.048,66.8741,66.9382,12587.0
2023-05-12 10:20:00,73.1,73.13,72.81,72.81,15805.0,66.9198,66.9473,66.6544,66.6544,15805.0
2023-05-12 10:30:00,72.81,72.83,72.45,72.63,16012.0,66.6544,66.6727,66.3248,66.4896,16012.0
2023-05-12 10:40:00,72.59,72.72,72.52,72.54,11582.0,66.453,66.572,66.3889,66.4072,11582.0
2023-05-12 10:50:00,72.52,72.58,72.42,72.57,10314.0,66.3889,66.4438,66.2973,66.4347,10314.0
2023-05-12 11:00:00,72.57,72.72,72.53,72.66,15672.0,66.4347,66.572,66.398,66.517,15672.0
2023-05-12 11:10:00,72.67,72.71,72.58,72.59,13373.0,66.5262,66.5628,66.4438,66.453,13373.0
2023-05-12 11:20:00,72.56,72.71,72.53,72.61,18990.0,66.4255,66.5628,66.398,66.4713,18990.0
2023-05-12 11:30:00,72.61,72.72,72.55,72.55,18531.0,66.4713,66.572,66.4163,66.4163,18531.0
2023-05-12 11:40:00,72.57,72.69,72.51,72.67,15586.0,66.4347,66.5445,66.3797,66.5262,15586.0
2023-05-12 11:50:00,72.67,72.94,72.65,72.93,17628.0,66.5262,66.7734,66.5079,66.7642,17628.0
2023-05-12 12:00:00,72.95,72.96,72.76,72.83,44992.0,66.7825,66.7917,66.6086,66.6727,44992.0
2023-05-12 12:10:00,72.82,72.82,72.65,72.7,28197.0,66.6635,66.6635,66.5079,66.5537,28197.0
2023-05-12 12:20:00,72.68,72.69,72.54,72.65,13853.0,66.5354,66.5445,66.4072,66.5079,13853.0
2023-05-12 12:30:00,72.63,72.64,72.52,72.59,21015.0,66.4896,66.4987,66.3889,66.453,21015.0
2023-05-12 12:40:00,72.61,72.62,72.51,72.53,15939.0,66.4713,66.4804,66.3797,66.398,15939.0
2023-05-12 12:50:00,72.53,72.64,72.52,72.57,13645.0,66.398,66.4987,66.3889,66.4347,13645.0
2023-05-12 13:00:00,72.56,72.6,72.47,72.49,25241.0,66.4255,66.4621,66.3431,66.3614,25241.0
2023-05-12 13:10:00,72.48,72.48,72.33,72.38,16953.0,66.3523,66.3523,66.2149,66.2607,16953.0
2023-05-12 13:20:00,72.37,72.56,72.37,72.54,10489.0,66.2516,66.4255,66.2516,66.4072,10489.0
2023-05-12 13:30:00,72.53,72.57,72.34,72.37,22305.0,66.398,66.4347,66.2241,66.2516,22305.0
2023-05-12 13:40:00,72.38,72.43,72.36,72.4,11897.0,66.2607,66.3065,66.2424,66.279,11897.0
2023-05-12 13:50:00,72.37,72.38,72.26,72.27,24481.0,66.2516,66.2607,66.1509,66.16,24481.0
2023-05-12 14:00:00,72.26,72.27,72.16,72.24,17215.0,66.1509,66.16,66.0593,66.1326,17215.0
2023-05-12 14:10:00,72.24,72.26,72.1,72.12,9989.0,66.1326,66.1509,66.0044,66.0227,9989.0
2023-05-12 14:20:00,72.09,72.39,72.09,72.33,9384.0,65.9952,66.2699,65.9952,66.2149,9384.0
2023-05-12 14:30:00,72.33,72.38,72.27,72.28,11183.0,66.2149,66.2607,66.16,66.1692,11183.0
2023-05-12 14:40:00,72.26,72.38,72.24,72.3,16688.0,66.1509,66.2607,66.1326,66.1875,16688.0
2023-05-12 14:50:00,72.3,72.39,72.3,72.33,8643.0,66.1875,66.2699,66.1875,66.2149,8643.0
2023-05-12 15:00:00,72.34,72.43,72.25,72.39,19691.0,66.2241,66.3065,66.1417,66.2699,19691.0
2023-05-12 15:10:00,72.38,72.41,72.27,72.41,15067.0,66.2607,66.2882,66.16,66.2882,15067.0
2023-05-12 15:20:00,72.42,72.57,72.42,72.57,31877.0,66.2973,66.4347,66.2973,66.4347,31877.0
2023-05-12 15:30:00,72.57,72.73,72.55,72.7,34902.0,66.4347,66.5811,66.4163,66.5537,34902.0
2023-05-12 15:40:00,72.7,72.72,72.64,72.65,33406.0,66.5537,66.572,66.4987,66.5079,33406.0
2023-05-12 15:50:00,72.64,72.83,72.58,72.76,127006.0,66.4987,66.6727,66.4438,66.6086,127006.0
2023-05-15 09:30:00,72.95,72.95,72.5,72.74,30459.0,66.7825,66.7825,66.3706,66.5903,30459.0
2023-05-15 09:40:00,72.7,72.79,72.28,72.43,23078.0,66.5537,66.6361,66.1692,66.3065,23078.0
2023-05-15 09:50:00,72.43,72.46,72.3,72.41,14730.0,66.3065,66.334,66.1875,66.2882,14730.0
2023-05-15 10:00:00,72.41,72.46,72.25,72.28,18178.0,66.2882,66.334,66.1417,66.1692,18178.0
2023-05-15 10:10:00,72.23,72.29,72.12,72.2,12792.0,66.1234,66.1783,66.0227,66.0959,12792.0
2023-05-15 10:20:00,72.22,72.42,72.2,72.39,27890.0,66.1142,66.2973,66.0959,66.2699,27890.0
2023-05-15 10:30:00,72.39,72.51,72.33,72.38,16029.0,66.2699,66.3797,66.2149,66.2607,16029.0
2023-05-15 10:40:00,72.42,72.67,72.42,72.64,12743.0,66.2973,66.5262,66.2973,66.4987,12743.0
2023-05-15 10:50:00,72.67,72.85,72.66,72.76,16051.0,66.5262,66.691,66.517,66.6086,16051.0
2023-05-15 11:00:00,72.78,72.89,72.74,72.88,17772.0,66.6269,66.7276,66.5903,66.7184,17772.0
2023-05-15 11:10:00,72.91,73.12,72.9,72.98,42588.0,66.7459,66.9382,66.7368,66.81,42588.0
2023-05-15 11:20:00,73.01,73.16,72.96,73.08,19106.0,66.8375,66.9748,66.7917,66.9015,19106.0
2023-05-15 11:30:00,73.08,73.16,72.98,73.02,23267.0,66.9015,66.9748,66.81,66.8466,23267.0
2023-05-15 11:40:00,73.02,73.14,72.98,73.03,18909.0,66.8466,66.9565,66.81,66.8558,18909.0
2023-05-15 11:50:00,73.01,73.09,72.95,72.99,14824.0,66.8375,66.9107,66.7825,66.8191,14824.0
2023-05-15 12:00:00,72.99,73.04,72.91,73.03,19126.0,66.8191,66.8649,66.7459,66.8558,19126.0
2023-05-15 12:10:00,73.03,73.04,72.9,72.98,13037.0,66.8558,66.8649,66.7368,66.81,13037.0
2023-05-15 12:20:00,72.98,73.0,72.88,72.94,16331.0,66.81,66.8283,66.7184,66.7734,16331.0
2023-05-15 12:30:00,72.96,73.03,72.96,73.03,8762.0,66.7917,66.8558,66.7917,66.8558,8762.0
2023-05-15 12:40:00,73.03,73.21,73.01,73.19,6317.0,66.8558,67.0205,66.8375,67.0022,6317.0
2023-05-15 12:50:00,73.21,73.28,73.17,73.27,7033.0,67.0205,67.0846,66.9839,67.0755,7033.0
2023-05-15 13:00:00,73.27,73.29,73.23,73.27,10712.0,67.0755,67.0938,67.0389,67.0755,10712.0
2023-05-15 13:10:00,73.27,73.42,73.26,73.38,15016.0,67.0755,67.2128,67.0663,67.1762,15016.0
2023-05-15 13:20:00,73.38,73.38,72.95,72.95,40813.0,67.1762,67.1762,66.7825,66.7825,40813.0
2023-05-15 13:30:00,72.94,72.97,72.82,72.93,69624.0,66.7734,66.8008,66.6635,66.7642,69624.0
2023-05-15 13:40:00,72.95,72.95,72.82,72.94,52541.0,66.7825,66.7825,66.6635,66.7734,52541.0
2023-05-15 13:50:00,72.94,72.98,72.87,72.89,50580.0,66.7734,66.81,66.7093,66.7276,50580.0
2023-05-15 14:00:00,72.89,72.96,72.73,72.73,44026.0,66.7276,66.7917,66.5811,66.5811,44026.0
2023-05-15 14:10:00,72.73,72.74,72.48,72.48,28561.0,66.5811,66.5903,66.3523,66.3523,28561.0
2023-05-15 14:20:00,72.47,72.48,72.35,72.4,21408.0,66.3431,66.3523,66.2333,66.279,21408.0
2023-05-15 14:30:00,72.39,72.47,72.36,72.39,22444.0,66.2699,66.3431,66.2424,66.2699,22444.0
2023-05-15 14:40:00,72.39,72.53,72.38,72.53,25002.0,66.2699,66.398,66.2607,66.398,25002.0
2023-05-15 14:50:00,72.53,72.69,72.52,72.64,19010.0,66.398,66.5445,66.3889,66.4987,19010.0
2023-05-15 15:00:00,72.66,72.73,72.63,72.63,16494.0,66.517,66.5811,66.4896,66.4896,16494.0
2023-05-15 15:10:00,72.65,72.78,72.64,72.76,38137.0,66.5079,66.6269,66.4987,66.6086,38137.0
2023-05-15 15:20:00,72.78,72.83,72.7,72.8,30444.0,66.6269,66.6727,66.5537,66.6452,30444.0
2023-05-15 15:30:00,72.79,72.83,72.74,72.78,27781.0,66.6361,66.6727,66.5903,66.6269,27781.0
2023-05-15 15:40:00,72.78,72.78,72.61,72.76,38668.0,66.6269,66.6269,66.4713,66.6086,38668.0
2023-05-15 15:50:00,72.73,72.84,72.67,72.83,128432.0,66.5811,66.6818,66.5262,66.6727,128432.0
2023-05-16 09:30:00,72.35,72.42,71.85,71.96,69651.0,66.4681,66.5324,66.0087,66.1098,69651.0
2023-05-16 09:40:00,71.92,72.11,71.87,71.97,28423.0,66.073,66.2476,66.0271,66.1189,28423.0
2023-05-16 09:50:00,72.01,72.04,71.7,71.83,41314.0,66.1557,66.1833,65.8709,65.9903,41314.0
2023-05-16 10:00:00,71.84,71.84,71.62,71.64,39493.0,65.9995,65.9995,65.7974,65.8158,39493.0
2023-05-16 10:10:00,71.65,71.65,71.4,71.42,38436.0,65.825,65.825,65.5953,65.6137,38436.0
2023-05-16 10:20:00,71.44,71.44,71.25,71.41,30738.0,65.632,65.632,65.4575,65.6045,30738.0
2023-05-16 10:30:00,71.44,71.48,71.24,71.39,24212.0,65.632,65.6688,65.4483,65.5861,24212.0
2023-05-16 10:40:00,71.38,71.47,71.33,71.4,37356.0,65.5769,65.6596,65.531,65.5953,37356.0
2023-05-16 10:50:00,71.4,71.46,71.24,71.3,39875.0,65.5953,65.6504,65.4483,65.5034,39875.0
2023-05-16 11:00:00,71.31,71.5,71.3,71.49,25935.0,65.5126,65.6872,65.5034,65.678,25935.0
2023-05-16 11:10:00,71.49,71.72,71.49,71.6,31188.0,65.678,65.8893,65.678,65.779,31188.0
2023-05-16 11:20:00,71.61,71.62,71.54,71.6,27270.0,65.7882,65.7974,65.7239,65.779,27270.0
2023-05-16 11:30:00,71.6,71.62,71.44,71.53,18478.0,65.779,65.7974,65.632,65.7147,18478.0
2023-05-16 11:40:00,71.55,71.7,71.52,71.69,21640.0,65.7331,65.8709,65.7055,65.8617,21640.0
2023-05-16 11:50:00,71.69,71.71,71.63,71.7,25100.0,65.8617,65.8801,65.8066,65.8709,25100.0
2023-05-16 12:00:00,71.7,71.84,71.7,71.84,14418.0,65.8709,65.9995,65.8709,65.9995,14418.0
2023-05-16 12:10:00,71.83,71.88,71.8,71.82,18387.0,65.9903,66.0363,65.9628,65.9811,18387.0
2023-05-16 12:20:00,71.82,71.87,71.78,71.83,11801.0,65.9811,66.0271,65.9444,65.9903,11801.0
2023-05-16 12:30:00,71.84,71.91,71.79,71.91,13894.0,65.9995,66.0638,65.9536,66.0638,13894.0
2023-05-16 12:40:00,71.94,71.97,71.81,71.84,18073.0,66.0914,66.1189,65.972,65.9995,18073.0
2023-05-16 12:50:00,71.87,71.97,71.84,71.92,15288.0,66.0271,66.1189,65.9995,66.073,15288.0
2023-05-16 13:00:00,71.92,71.94,71.79,71.83,15971.0,66.073,66.0914,65.9536,65.9903,15971.0
2023-05-16 13:10:00,71.82,71.88,71.8,71.86,14716.0,65.9811,66.0363,65.9628,66.0179,14716.0
2023-05-16 13:20:00,71.86,71.88,71.77,71.77,12970.0,66.0179,66.0363,65.9352,65.9352,12970.0
2023-05-16 13:30:00,71.76,71.82,71.72,71.78,14581.0,65.926,65.9811,65.8893,65.9444,14581.0
2023-05-16 13:40:00,71.77,71.81,71.67,71.81,32133.0,65.9352,65.972,65.8433,65.972,32133.0
2023-05-16 13:50:00,71.81,71.84,71.7,71.72,15078.0,65.972,65.9995,65.8709,65.8893,15078.0
2023-05-16 14:00:00,71.71,71.71,71.57,71.64,15440.0,65.8801,65.8801,65.7515,65.8158,15440.0
2023-05-16 14:10:00,71.65,71.66,71.61,71.65,12688.0,65.825,65.8341,65.7882,65.825,12688.0
2023-05-16 14:20:00,71.65,71.66,71.47,71.56,27421.0,65.825,65.8341,65.6596,65.7423,27421.0
2023-05-16 14:30:00,71.57,71.57,71.32,71.32,43635.0,65.7515,65.7515,65.5218,65.5218,43635.0
2023-05-16 14:40:00,71.32,71.35,70.69,71.13,300304.0,65.5218,65.5494,64.943,65.3472,300304.0
2023-05-16 14:50:00,71.11,71.13,70.87,70.98,62003.0,65.3289,65.3472,65.1084,65.2094,62003.0
2023-05-16 15:00:00,70.98,71.05,70.84,70.86,37641.0,65.2094,65.2737,65.0808,65.0992,37641.0
2023-05-16 15:10:00,70.84,71.06,70.83,70.93,109273.0,65.0808,65.2829,65.0716,65.1635,109273.0
2023-05-16 15:20:00,70.92,71.02,70.89,70.94,44612.0,65.1543,65.2462,65.1267,65.1727,44612.0
2023-05-16 15:30:00,70.93,70.98,70.82,70.86,86380.0,65.1635,65.2094,65.0624,65.0992,86380.0
2023-05-16 15:40:00,70.9,70.94,70.67,70.8,70531.0,65.1359,65.1727,64.9246,65.0441,70531.0
2023-05-16 15:50:00,70.79,70.79,70.49,70.52,230088.0,65.0349,65.0349,64.7593,64.7868,230088.0
2023-05-17 09:30:00,71.18,71.31,70.77,71.0,43665.0,65.3932,65.5126,65.0165,65.2278,43665.0
2023-05-17 09:40:00,71.04,71.32,70.99,71.21,24406.0,65.2646,65.5218,65.2186,65.4207,24406.0
2023-05-17 09:50:00,71.22,71.24,71.02,71.05,15124.0,65.4299,65.4483,65.2462,65.2737,15124.0
2023-05-17 10:00:00,71.05,71.27,70.98,71.25,16634.0,65.2737,65.4759,65.2094,65.4575,16634.0
2023-05-17 10:10:00,71.25,71.27,70.96,70.96,8796.0,65.4575,65.4759,65.1911,65.1911,8796.0
2023-05-17 10:20:00,70.97,71.29,70.96,71.25,12459.0,65.2002,65.4942,65.1911,65.4575,12459.0
2023-05-17 10:30:00,71.27,71.27,71.13,71.2,16598.0,65.4759,65.4759,65.3472,65.4115,16598.0
2023-05-17 10:40:00,71.19,71.19,71.08,71.1,13275.0,65.4024,65.4024,65.3013,65.3197,13275.0
2023-05-17 10:50:00,71.11,71.24,71.08,71.16,19114.0,65.3289,65.4483,65.3013,65.3748,19114.0
2023-05-17 11:00:00,71.15,71.36,71.15,71.36,34854.0,65.3656,65.5585,65.3656,65.5585,34854.0
2023-05-17 11:10:00,71.34,71.58,71.26,71.48,32385.0,65.5402,65.7607,65.4667,65.6688,32385.0
2023-05-17 11:20:00,71.5,71.5,71.29,71.47,16309.0,65.6872,65.6872,65.4942,65.6596,16309.0
2023-05-17 11:30:00,71.46,71.63,71.46,71.63,12200.0,65.6504,65.8066,65.6504,65.8066,12200.0
2023-05-17 11:40:00,71.64,71.78,71.6,71.6,8629.0,65.8158,65.9444,65.779,65.779,8629.0
2023-05-17 11:50:00,71.61,71.68,71.61,71.62,13012.0,65.7882,65.8525,65.7882,65.7974,13012.0
2023-05-17 12:00:00,71.65,71.74,71.65,71.68,10819.0,65.825,65.9076,65.825,65.8525,10819.0
2023-05-17 12:10:00,71.67,71.83,71.65,71.8,11903.0,65.8433,65.9903,65.825,65.9628,11903.0
2023-05-17 12:20:00,71.81,71.83,71.67,71.72,19874.0,65.972,65.9903,65.8433,65.8893,19874.0
2023-05-17 12:30:00,71.72,71.78,71.69,71.77,17991.0,65.8893,65.9444,65.8617,65.9352,17991.0
2023-05-17 12:40:00,71.8,71.93,71.77,71.9,14465.0,65.9628,66.0822,65.9352,66.0546,14465.0
2023-05-17 12:50:00,71.91,71.98,71.84,71.9,18218.0,66.0638,66.1281,65.9995,66.0546,18218.0
2023-05-17 13:00:00,71.89,72.05,71.89,71.99,29818.0,66.0455,66.1924,66.0455,66.1373,29818.0
2023-05-17 13:10:00,71.98,72.02,71.9,71.92,16894.0,66.1281,66.1649,66.0546,66.073,16894.0
2023-05-17 13:20:00,71.92,71.99,71.91,71.94,20947.0,66.073,66.1373,66.0638,66.0914,20947.0
2023-05-17 13:30:00,71.94,72.02,71.88,71.92,26066.0,66.0914,66.1649,66.0363,66.073,26066.0
2023-05-17 13:40:00,71.92,71.94,71.82,71.87,21593.0,66.073,66.0914,65.9811,66.0271,21593.0
2023-05-17 13:50:00,71.89,71.98,71.87,71.97,18496.0,66.0455,66.1281,66.0271,66.1189,18496.0
2023-05-17 14:00:00,71.98,71.99,71.74,71.75,22738.0,66.1281,66.1373,65.9076,65.9168,22738.0
2023-05-17 14:10:00,71.76,71.86,71.72,71.81,24460.0,65.926,66.0179,65.8893,65.972,24460.0
2023-05-17 14:20:00,71.78,71.8,71.63,71.63,15050.0,65.9444,65.9628,65.8066,65.8066,15050.0
2023-05-17 14:30:00,71.63,71.65,71.55,71.62,23704.0,65.8066,65.825,65.7331,65.7974,23704.0
2023-05-17 14:40:00,71.63,71.72,71.61,71.69,24710.0,65.8066,65.8893,65.7882,65.8617,24710.0
2023-05-17 14:50:00,71.69,71.69,71.46,71.48,27150.0,65.8617,65.8617,65.6504,65.6688,27150.0
2023-05-17 15:00:00,71.47,71.58,71.45,71.58,45489.0,65.6596,65.7607,65.6412,65.7607,45489.0
2023-05-17 15:10:00,71.58,71.62,71.51,71.56,31521.0,65.7607,65.7974,65.6963,65.7423,31521.0
2023-05-17 15:20:00,71.56,71.58,71.4,71.44,28973.0,65.7423,65.7607,65.5953,65.632,28973.0
2023-05-17 15:30:00,71.44,71.55,71.43,71.52,53568.0,65.632,65.7331,65.6228,65.7055,53568.0
2023-05-17 15:40:00,71.51,71.6,71.46,71.53,95628.0,65.6963,65.779,65.6504,65.7147,95628.0
2023-05-17 15:50:00,71.54,71.6,71.41,71.53,242042.0,65.7239,65.779,65.6045,65.7147,242042.0
2023-05-18 09:30:00,71.18,71.27,70.63,70.91,81744.0,65.3932,65.4759,64.8879,65.1451,81744.0
2023-05-18 09:40:00,70.87,71.01,70.61,70.61,24260.0,65.1084,65.237,64.8695,64.8695,24260.0
2023-05-18 09:50:00,70.61,70.69,70.5,70.69,16378.0,64.8695,64.943,64.7685,64.943,16378.0
2023-05-18 10:00:00,70.7,71.16,70.66,71.0,49169.0,64.9522,65.3748,64.9154,65.2278,49169.0
2023-05-18 10:10:00,70.98,71.31,70.98,71.23,56756.0,65.2094,65.5126,65.2094,65.4391,56756.0
2023-05-18 10:20:00,71.22,71.57,71.18,71.46,26586.0,65.4299,65.7515,65.3932,65.6504,26586.0
2023-05-18 10:30:00,71.47,71.68,71.41,71.62,62689.0,65.6596,65.8525,65.6045,65.7974,62689.0
2023-05-18 10:40:00,71.61,71.75,71.58,71.69,25169.0,65.7882,65.9168,65.7607,65.8617,25169.0
2023-05-18 10:50:00,71.68,71.73,71.59,71.65,27818.0,65.8525,65.8985,65.7698,65.825,27818.0
2023-05-18 11:00:00,71.66,71.78,71.63,71.67,48263.0,65.8341,65.9444,65.8066,65.8433,48263.0
2023-05-18 11:10:00,71.65,71.68,71.58,71.59,35012.0,65.825,65.8525,65.7607,65.7698,35012.0
2023-05-18 11:20:00,71.59,71.59,71.42,71.56,25129.0,65.7698,65.7698,65.6137,65.7423,25129.0
2023-05-18 11:30:00,71.56,71.67,71.53,71.63,16416.0,65.7423,65.8433,65.7147,65.8066,16416.0
2023-05-18 11:40:00,71.62,71.72,71.56,71.65,29263.0,65.7974,65.8893,65.7423,65.825,29263.0
2023-05-18 11:50:00,71.66,71.79,71.52,71.61,18429.0,65.8341,65.9536,65.7055,65.7882,18429.0
2023-05-18 12:00:00,71.59,71.6,71.32,71.39,19925.0,65.7698,65.779,65.5218,65.5861,19925.0
2023-05-18 12:10:00,71.39,71.46,71.27,71.36,19960.0,65.5861,65.6504,65.4759,65.5585,19960.0
2023-05-18 12:20:00,71.37,71.44,71.25,71.28,17034.0,65.5677,65.632,65.4575,65.485,17034.0
2023-05-18 12:30:00,71.27,71.34,71.09,71.11,32293.0,65.4759,65.5402,65.3105,65.3289,32293.0
2023-05-18 12:40:00,71.11,71.17,71.02,71.1,16382.0,65.3289,65.384,65.2462,65.3197,16382.0
2023-05-18 12:50:00,71.11,71.16,71.03,71.13,14583.0,65.3289,65.3748,65.2554,65.3472,14583.0
2023-05-18 13:00:00,71.14,71.15,70.92,70.93,38611.0,65.3564,65.3656,65.1543,65.1635,38611.0
2023-05-18 13:10:00,70.92,70.94,70.81,70.94,33675.0,65.1543,65.1727,65.0533,65.1727,33675.0
2023-05-18 13:20:00,70.94,70.98,70.73,70.73,36389.0,65.1727,65.2094,64.9798,64.9798,36389.0
2023-05-18 13:30:00,70.73,70.88,70.71,70.83,17526.0,64.9798,65.1176,64.9614,65.0716,17526.0
2023-05-18 13:40:00,70.82,70.88,70.73,70.88,20200.0,65.0624,65.1176,64.9798,65.1176,20200.0
2023-05-18 13:50:00,70.89,71.0,70.89,70.97,14308.0,65.1267,65.2278,65.1267,65.2002,14308.0
2023-05-18 14:00:00,70.96,71.0,70.88,70.89,25328.0,65.1911,65.2278,65.1176,65.1267,25328.0
2023-05-18 14:10:00,70.89,71.0,70.85,71.0,24448.0,65.1267,65.2278,65.09,65.2278,24448.0
2023-05-18 14:20:00,70.99,71.16,70.99,71.14,23963.0,65.2186,65.3748,65.2186,65.3564,23963.0
2023-05-18 14:30:00,71.14,71.25,71.1,71.16,35343.0,65.3564,65.4575,65.3197,65.3748,35343.0
2023-05-18 14:40:00,71.16,71.21,71.09,71.17,27334.0,65.3748,65.4207,65.3105,65.384,27334.0
2023-05-18 14:50:00,71.17,71.19,71.12,71.16,21856.0,65.384,65.4024,65.3381,65.3748,21856.0
2023-05-18 15:00:00,71.17,71.18,71.09,71.17,38030.0,65.384,65.3932,65.3105,65.384,38030.0
2023-05-18 15:10:00,71.17,71.34,71.17,71.31,49413.0,65.384,65.5402,65.384,65.5126,49413.0
2023-05-18 15:20:00,71.32,71.33,71.14,71.17,45034.0,65.5218,65.531,65.3564,65.384,45034.0
2023-05-18 15:30:00,71.17,71.24,71.14,71.2,56634.0,65.384,65.4483,65.3564,65.4115,56634.0
2023-05-18 15:40:00,71.2,71.47,71.18,71.38,74349.0,65.4115,65.6596,65.3932,65.5769,74349.0
2023-05-18 15:50:00,71.38,71.67,71.38,71.61,232140.0,65.5769,65.8433,65.5769,65.7882,232140.0
2023-05-19 09:30:00,72.4,72.51,72.21,72.35,120936.0,66.514,66.615,66.3394,66.4681,120936.0
2023-05-19 09:40:00,72.32,72.32,71.99,72.26,7927.0,66.4405,66.4405,66.1373,66.3854,7927.0
2023-05-19 09:50:00,72.26,72.61,72.26,72.54,16135.0,66.3854,66.7069,66.3854,66.6426,16135.0
2023-05-19 10:00:00,72.51,72.83,72.47,72.83,12803.0,66.615,66.909,66.5783,66.909,12803.0
2023-05-19 10:10:00,72.77,72.77,72.41,72.45,19037.0,66.8539,66.8539,66.5232,66.5599,19037.0
2023-05-19 10:20:00,72.49,72.56,72.16,72.3,22193.0,66.5967,66.661,66.2935,66.4221,22193.0
2023-05-19 10:30:00,72.3,72.33,72.09,72.15,18946.0,66.4221,66.4497,66.2292,66.2843,18946.0
2023-05-19 10:40:00,72.14,72.21,71.99,72.0,24127.0,66.2751,66.3394,66.1373,66.1465,24127.0
2023-05-19 10:50:00,72.0,72.17,71.98,72.05,19019.0,66.1465,66.3027,66.1281,66.1924,19019.0
2023-05-19 11:00:00,72.11,72.14,71.91,71.91,27916.0,66.2476,66.2751,66.0638,66.0638,27916.0
2023-05-19 11:10:00,71.9,71.93,71.61,71.65,22199.0,66.0546,66.0822,65.7882,65.825,22199.0
2023-05-19 11:20:00,71.66,71.77,71.54,71.58,18353.0,65.8341,65.9352,65.7239,65.7607,18353.0
2023-05-19 11:30:00,71.56,71.58,71.21,71.26,32872.0,65.7423,65.7607,65.4207,65.4667,32872.0
2023-05-19 11:40:00,71.23,71.54,71.21,71.51,18991.0,65.4391,65.7239,65.4207,65.6963,18991.0
2023-05-19 11:50:00,71.52,71.62,71.43,71.56,10972.0,65.7055,65.7974,65.6228,65.7423,10972.0
2023-05-19 12:00:00,71.59,71.66,71.45,71.46,14911.0,65.7698,65.8341,65.6412,65.6504,14911.0
2023-05-19 12:10:00,71.45,71.65,71.42,71.63,17497.0,65.6412,65.825,65.6137,65.8066,17497.0
2023-05-19 12:20:00,71.63,71.7,71.58,71.62,10646.0,65.8066,65.8709,65.7607,65.7974,10646.0
2023-05-19 12:30:00,71.6,71.61,71.43,71.59,11510.0,65.779,65.7882,65.6228,65.7698,11510.0
2023-05-19 12:40:00,71.58,71.77,71.58,71.77,6776.0,65.7607,65.9352,65.7607,65.9352,6776.0
2023-05-19 12:50:00,71.8,71.8,71.66,71.7,10034.0,65.9628,65.9628,65.8341,65.8709,10034.0
2023-05-19 13:00:00,71.74,71.81,71.65,71.67,9125.0,65.9076,65.972,65.825,65.8433,9125.0
2023-05-19 13:10:00,71.66,71.68,71.59,71.68,8826.0,65.8341,65.8525,65.7698,65.8525,8826.0
2023-05-19 13:20:00,71.67,71.7,71.61,71.64,8474.0,65.8433,65.8709,65.7882,65.8158,8474.0
2023-05-19 13:30:00,71.65,71.69,71.61,71.65,13566.0,65.825,65.8617,65.7882,65.825,13566.0
2023-05-19 13:40:00,71.67,71.68,71.57,71.61,16039.0,65.8433,65.8525,65.7515,65.7882,16039.0
2023-05-19 13:50:00,71.6,71.63,71.57,71.57,9930.0,65.779,65.8066,65.7515,65.7515,9930.0
2023-05-19 14:00:00,71.56,71.62,71.54,71.59,16319.0,65.7423,65.7974,65.7239,65.7698,16319.0
2023-05-19 14:10:00,71.58,71.63,71.49,71.59,36949.0,65.7607,65.8066,65.678,65.7698,36949.0
2023-05-19 14:20:00,71.58,71.66,71.51,71.52,26873.0,65.7607,65.8341,65.6963,65.7055,26873.0
2023-05-19 14:30:00,71.52,71.64,71.49,71.64,17264.0,65.7055,65.8158,65.678,65.8158,17264.0
2023-05-19 14:40:00,71.62,71.68,71.58,71.64,17699.0,65.7974,65.8525,65.7607,65.8158,17699.0
2023-05-19 14:50:00,71.65,71.82,71.65,71.8,22532.0,65.825,65.9811,65.825,65.9628,22532.0
2023-05-19 15:00:00,71.81,71.82,71.69,71.73,13906.0,65.972,65.9811,65.8617,65.8985,13906.0
2023-05-19 15:10:00,71.72,71.85,71.72,71.76,23347.0,65.8893,66.0087,65.8893,65.926,23347.0
2023-05-19 15:20:00,71.74,71.76,71.64,71.66,28686.0,65.9076,65.926,65.8158,65.8341,28686.0
2023-05-19 15:30:00,71.67,71.83,71.61,71.8,29275.0,65.8433,65.9903,65.7882,65.9628,29275.0
2023-05-19 15:40:00,71.81,71.85,71.75,71.75,39295.0,65.972,66.0087,65.9168,65.9168,39295.0
2023-05-19 15:50:00,71.73,71.88,71.72,71.76,170916.0,65.8985,66.0363,65.8893,65.926,170916.0
2023-05-22 09:30:00,71.87,72.29,71.81,72.18,41637.0,66.0271,66.4129,65.972,66.3119,41637.0
2023-05-22 09:40:00,72.2,72.28,71.7,71.71,9836.0,66.3302,66.4037,65.8709,65.8801,9836.0
2023-05-22 09:50:00,71.67,71.76,71.52,71.61,9386.0,65.8433,65.926,65.7055,65.7882,9386.0
2023-05-22 10:00:00,71.56,71.6,71.23,71.24,15040.0,65.7423,65.779,65.4391,65.4483,15040.0
2023-05-22 10:10:00,71.24,71.55,71.24,71.51,25881.0,65.4483,65.7331,65.4483,65.6963,25881.0
2023-05-22 10:20:00,71.54,71.55,71.38,71.52,15277.0,65.7239,65.7331,65.5769,65.7055,15277.0
2023-05-22 10:30:00,71.5,71.51,71.39,71.41,13284.0,65.6872,65.6963,65.5861,65.6045,13284.0
2023-05-22 10:40:00,71.41,71.41,71.22,71.24,10785.0,65.6045,65.6045,65.4299,65.4483,10785.0
2023-05-22 10:50:00,71.24,71.44,71.2,71.44,13200.0,65.4483,65.632,65.4115,65.632,13200.0
2023-05-22 11:00:00,71.45,71.57,71.45,71.5,13843.0,65.6412,65.7515,65.6412,65.6872,13843.0
2023-05-22 11:10:00,71.5,71.5,71.4,71.43,10623.0,65.6872,65.6872,65.5953,65.6228,10623.0
2023-05-22 11:20:00,71.42,71.62,71.4,71.6,15313.0,65.6137,65.7974,65.5953,65.779,15313.0
2023-05-22 11:30:00,71.61,71.64,71.5,71.53,16769.0,65.7882,65.8158,65.6872,65.7147,16769.0
2023-05-22 11:40:00,71.52,71.53,71.43,71.52,12406.0,65.7055,65.7147,65.6228,65.7055,12406.0
2023-05-22 11:50:00,71.51,71.61,71.49,71.59,9415.0,65.6963,65.7882,65.678,65.7698,9415.0
2023-05-22 12:00:00,71.59,71.69,71.52,71.52,10873.0,65.7698,65.8617,65.7055,65.7055,10873.0
2023-05-22 12:10:00,71.5,71.57,71.49,71.52,9637.0,65.6872,65.7515,65.678,65.7055,9637.0
2023-05-22 12:20:00,71.51,71.53,71.41,71.49,10058.0,65.6963,65.7147,65.6045,65.678,10058.0
2023-05-22 12:30:00,71.47,71.55,71.46,71.52,20221.0,65.6596,65.7331,65.6504,65.7055,20221.0
2023-05-22 12:40:00,71.5,71.51,71.33,71.33,11104.0,65.6872,65.6963,65.531,65.531,11104.0
2023-05-22 12:50:00,71.34,71.46,71.32,71.45,7926.0,65.5402,65.6504,65.5218,65.6412,7926.0
2023-05-22 13:00:00,71.46,71.6,71.46,71.53,30704.0,65.6504,65.779,65.6504,65.7147,30704.0
2023-05-22 13:10:00,71.55,71.6,71.43,71.57,22239.0,65.7331,65.779,65.6228,65.7515,22239.0
2023-05-22 13:20:00,71.58,71.62,71.53,71.57,16529.0,65.7607,65.7974,65.7147,65.7515,16529.0
2023-05-22 13:30:00,71.55,71.55,71.46,71.52,8345.0,65.7331,65.7331,65.6504,65.7055,8345.0
2023-05-22 13:40:00,71.52,71.61,71.52,71.61,12129.0,65.7055,65.7882,65.7055,65.7882,12129.0
2023-05-22 13:50:00,71.61,71.65,71.54,71.62,25997.0,65.7882,65.825,65.7239,65.7974,25997.0
2023-05-22 14:00:00,71.61,71.63,71.53,71.6,15081.0,65.7882,65.8066,65.7147,65.779,15081.0
2023-05-22 14:10:00,71.6,71.6,71.54,71.59,10215.0,65.779,65.779,65.7239,65.7698,10215.0
2023-05-22 14:20:00,71.58,71.65,71.57,71.62,20001.0,65.7607,65.825,65.7515,65.7974,20001.0
2023-05-22 14:30:00,71.62,71.65,71.49,71.49,30211.0,65.7974,65.825,65.678,65.678,30211.0
2023-05-22 14:40:00,71.49,71.55,71.45,71.55,18143.0,65.678,65.7331,65.6412,65.7331,18143.0
2023-05-22 14:50:00,71.55,71.69,71.53,71.61,13491.0,65.7331,65.8617,65.7147,65.7882,13491.0
2023-05-22 15:00:00,71.62,71.74,71.62,71.73,14317.0,65.7974,65.9076,65.7974,65.8985,14317.0
2023-05-22 15:10:00,71.72,71.76,71.64,71.65,16388.0,65.8893,65.926,65.8158,65.825,16388.0
2023-05-22 15:20:00,71.65,71.65,71.46,71.49,20429.0,65.825,65.825,65.6504,65.678,20429.0
2023-05-22 15:30:00,71.5,71.52,71.4,71.44,23483.0,65.6872,65.7055,65.5953,65.632,23483.0
2023-05-22 15:40:00,71.43,71.46,71.36,71.4,29180.0,65.6228,65.6504,65.5585,65.5953,29180.0
2023-05-22 15:50:00,71.4,71.49,71.3,71.39,126970.0,65.5953,65.678,65.5034,65.5861,126970.0
2023-05-23 09:30:00,71.25,71.3,70.64,70.7,40815.0,65.4575,65.5034,64.8971,64.9522,40815.0
2023-05-23 09:40:00,70.65,71.13,70.6,71.13,53053.0,64.9063,65.3472,64.8603,65.3472,53053.0
2023-05-23 09:50:00,71.13,71.28,71.11,71.24,20946.0,65.3472,65.485,65.3289,65.4483,20946.0
2023-05-23 10:00:00,71.25,71.36,71.19,71.23,4985.0,65.4575,65.5585,65.4024,65.4391,4985.0
2023-05-23 10:10:00,71.24,71.35,71.16,71.28,12009.0,65.4483,65.5494,65.3748,65.485,12009.0
2023-05-23 10:20:00,71.28,71.4,71.24,71.34,27991.0,65.485,65.5953,65.4483,65.5402,27991.0
2023-05-23 10:30:00,71.34,71.48,71.34,71.43,11380.0,65.5402,65.6688,65.5402,65.6228,11380.0
2023-05-23 10:40:00,71.43,71.47,71.31,71.43,8678.0,65.6228,65.6596,65.5126,65.6228,8678.0
2023-05-23 10:50:00,71.43,71.43,71.28,71.28,12897.0,65.6228,65.6228,65.485,65.485,12897.0
2023-05-23 11:00:00,71.26,71.42,71.25,71.38,17724.0,65.4667,65.6137,65.4575,65.5769,17724.0
2023-05-23 11:10:00,71.38,71.53,71.38,71.5,12859.0,65.5769,65.7147,65.5769,65.6872,12859.0
2023-05-23 11:20:00,71.5,71.65,71.48,71.65,13379.0,65.6872,65.825,65.6688,65.825,13379.0
2023-05-23 11:30:00,71.63,71.74,71.63,71.74,12732.0,65.8066,65.9076,65.8066,65.9076,12732.0
2023-05-23 11:40:00,71.74,71.78,71.68,71.78,10566.0,65.9076,65.9444,65.8525,65.9444,10566.0
2023-05-23 11:50:00,71.78,71.9,71.75,71.8,12794.0,65.9444,66.0546,65.9168,65.9628,12794.0
2023-05-23 12:00:00,71.81,71.86,71.76,71.77,13150.0,65.972,66.0179,65.926,65.9352,13150.0
2023-05-23 12:10:00,71.76,71.86,71.69,71.77,17235.0,65.926,66.0179,65.8617,65.9352,17235.0
2023-05-23 12:20:00,71.76,71.88,71.75,71.86,17824.0,65.926,66.0363,65.9168,66.0179,17824.0
2023-05-23 12:30:00,71.87,71.91,71.73,71.75,27907.0,66.0271,66.0638,65.8985,65.9168,27907.0
2023-05-23 12:40:00,71.77,71.79,71.59,71.62,22436.0,65.9352,65.9536,65.7698,65.7974,22436.0
2023-05-23 12:50:00,71.61,71.75,71.61,71.68,12842.0,65.7882,65.9168,65.7882,65.8525,12842.0
2023-05-23 13:00:00,71.69,71.73,71.65,71.7,15075.0,65.8617,65.8985,65.825,65.8709,15075.0
2023-05-23 13:10:00,71.7,71.71,71.59,71.65,10377.0,65.8709,65.8801,65.7698,65.825,10377.0
2023-05-23 13:20:00,71.65,71.66,71.36,71.36,14607.0,65.825,65.8341,65.5585,65.5585,14607.0
2023-05-23 13:30:00,71.34,71.37,71.27,71.35,17611.0,65.5402,65.5677,65.4759,65.5494,17611.0
2023-05-23 13:40:00,71.36,71.5,71.36,71.46,13607.0,65.5585,65.6872,65.5585,65.6504,13607.0
2023-05-23 13:50:00,71.46,71.51,71.39,71.41,17732.0,65.6504,65.6963,65.5861,65.6045,17732.0
2023-05-23 14:00:00,71.41,71.5,71.36,71.37,14793.0,65.6045,65.6872,65.5585,65.5677,14793.0
2023-05-23 14:10:00,71.37,71.37,71.2,71.2,16386.0,65.5677,65.5677,65.4115,65.4115,16386.0
2023-05-23 14:20:00,71.2,71.21,70.96,71.06,24156.0,65.4115,65.4207,65.1911,65.2829,24156.0
2023-05-23 14:30:00,71.05,71.11,70.94,70.96,19943.0,65.2737,65.3289,65.1727,65.1911,19943.0
2023-05-23 14:40:00,70.95,71.18,70.87,71.17,79088.0,65.1819,65.3932,65.1084,65.384,79088.0
2023-05-23 14:50:00,71.19,71.52,71.19,71.47,60608.0,65.4024,65.7055,65.4024,65.6596,60608.0
2023-05-23 15:00:00,71.48,71.51,71.35,71.38,26027.0,65.6688,65.6963,65.5494,65.5769,26027.0
2023-05-23 15:10:00,71.39,71.49,71.26,71.27,19970.0,65.5861,65.678,65.4667,65.4759,19970.0
2023-05-23 15:20:00,71.25,71.43,71.24,71.43,30624.0,65.4575,65.6228,65.4483,65.6228,30624.0
2023-05-23 15:30:00,71.42,71.52,71.38,71.45,44803.0,65.6137,65.7055,65.5769,65.6412,44803.0
2023-05-23 15:40:00,71.44,71.54,71.41,71.52,37626.0,65.632,65.7239,65.6045,65.7055,37626.0
2023-05-23 15:50:00,71.51,71.56,71.38,71.4,161092.0,65.6963,65.7423,65.5769,65.5953,161092.0
2023-05-24 09:30:00,71.5,71.65,70.6,70.73,60832.0,65.6872,65.825,64.8603,64.9798,60832.0
2023-05-24 09:40:00,70.79,71.06,70.74,70.93,42057.0,65.0349,65.2829,64.9889,65.1635,42057.0
2023-05-24 09:50:00,70.93,71.01,70.72,70.88,61187.0,65.1635,65.237,64.9706,65.1176,61187.0
2023-05-24 10:00:00,70.89,70.91,70.56,70.59,19021.0,65.1267,65.1451,64.8236,64.8511,19021.0
2023-05-24 10:10:00,70.6,70.66,70.49,70.62,23653.0,64.8603,64.9154,64.7593,64.8787,23653.0
2023-05-24 10:20:00,70.63,70.68,70.49,70.67,30928.0,64.8879,64.9338,64.7593,64.9246,30928.0
2023-05-24 10:30:00,70.65,70.77,70.6,70.73,56143.0,64.9063,65.0165,64.8603,64.9798,56143.0
2023-05-24 10:40:00,70.74,70.85,70.52,70.58,68911.0,64.9889,65.09,64.7868,64.842,68911.0
2023-05-24 10:50:00,70.53,70.63,70.4,70.42,60931.0,64.796,64.8879,64.6766,64.695,60931.0
2023-05-24 11:00:00,70.43,70.62,70.43,70.53,22260.0,64.7041,64.8787,64.7041,64.796,22260.0
2023-05-24 11:10:00,70.53,70.63,70.47,70.5,17568.0,64.796,64.8879,64.7409,64.7685,17568.0
2023-05-24 11:20:00,70.5,70.82,70.5,70.67,22601.0,64.7685,65.0624,64.7685,64.9246,22601.0
2023-05-24 11:30:00,70.66,70.66,70.52,70.59,17903.0,64.9154,64.9154,64.7868,64.8511,17903.0
2023-05-24 11:40:00,70.61,70.66,70.46,70.48,57228.0,64.8695,64.9154,64.7317,64.7501,57228.0
2023-05-24 11:50:00,70.5,70.58,70.46,70.47,23112.0,64.7685,64.842,64.7317,64.7409,23112.0
2023-05-24 12:00:00,70.49,70.58,70.48,70.5,22085.0,64.7593,64.842,64.7501,64.7685,22085.0
2023-05-24 12:10:00,70.48,70.51,70.41,70.45,15279.0,64.7501,64.7776,64.6858,64.7225,15279.0
2023-05-24 12:20:00,70.48,70.61,70.41,70.59,9078.0,64.7501,64.8695,64.6858,64.8511,9078.0
2023-05-24 12:30:00,70.6,70.62,70.53,70.59,15772.0,64.8603,64.8787,64.796,64.8511,15772.0
2023-05-24 12:40:00,70.6,70.65,70.49,70.51,13503.0,64.8603,64.9063,64.7593,64.7776,13503.0
2023-05-24 12:50:00,70.5,70.54,70.47,70.49,12617.0,64.7685,64.8052,64.7409,64.7593,12617.0
2023-05-24 13:00:00,70.51,70.51,70.23,70.23,16404.0,64.7776,64.7776,64.5204,64.5204,16404.0
2023-05-24 13:10:00,70.24,70.36,70.2,70.36,12858.0,64.5296,64.6398,64.4928,64.6398,12858.0
2023-05-24 13:20:00,70.38,70.46,70.23,70.23,27231.0,64.6582,64.7317,64.5204,64.5204,27231.0
2023-05-24 13:30:00,70.23,70.39,70.23,70.34,18423.0,64.5204,64.6674,64.5204,64.6215,18423.0
2023-05-24 13:40:00,70.38,70.45,70.27,70.27,29129.0,64.6582,64.7225,64.5572,64.5572,29129.0
2023-05-24 13:50:00,70.27,70.34,70.26,70.3,14504.0,64.5572,64.6215,64.548,64.5847,14504.0
2023-05-24 14:00:00,70.33,70.36,70.24,70.34,15749.0,64.6123,64.6398,64.5296,64.6215,15749.0
2023-05-24 14:10:00,70.33,70.36,70.18,70.29,17043.0,64.6123,64.6398,64.4745,64.5755,17043.0
2023-05-24 14:20:00,70.3,70.3,70.18,70.21,13861.0,64.5847,64.5847,64.4745,64.502,13861.0
2023-05-24 14:30:00,70.23,70.39,70.2,70.39,16150.0,64.5204,64.6674,64.4928,64.6674,16150.0
2023-05-24 14:40:00,70.4,70.49,70.4,70.45,14626.0,64.6766,64.7593,64.6766,64.7225,14626.0
2023-05-24 14:50:00,70.46,70.48,70.38,70.42,18959.0,64.7317,64.7501,64.6582,64.695,18959.0
2023-05-24 15:00:00,70.42,70.5,70.39,70.43,15764.0,64.695,64.7685,64.6674,64.7041,15764.0
2023-05-24 15:10:00,70.42,70.7,70.41,70.67,24255.0,64.695,64.9522,64.6858,64.9246,24255.0
2023-05-24 15:20:00,70.68,70.81,70.6,70.61,25798.0,64.9338,65.0533,64.8603,64.8695,25798.0
2023-05-24 15:30:00,70.61,70.74,70.51,70.55,29335.0,64.8695,64.9889,64.7776,64.8144,29335.0
2023-05-24 15:40:00,70.56,70.58,70.47,70.52,29887.0,64.8236,64.842,64.7409,64.7868,29887.0
2023-05-24 15:50:00,70.52,70.52,70.33,70.44,109422.0,64.7868,64.7868,64.6123,64.7133,109422.0
2023-05-25 09:30:00,70.26,70.54,69.82,70.14,53206.0,64.548,64.8052,64.1437,64.4377,53206.0
2023-05-25 09:40:00,70.11,70.56,70.11,70.45,14472.0,64.4102,64.8236,64.4102,64.7225,14472.0
2023-05-25 09:50:00,70.44,70.92,70.41,70.8,14190.0,64.7133,65.1543,64.6858,65.0441,14190.0
2023-05-25 10:00:00,70.78,70.91,70.45,70.48,17989.0,65.0257,65.1451,64.7225,64.7501,17989.0
2023-05-25 10:10:00,70.42,70.61,70.33,70.54,13268.0,64.695,64.8695,64.6123,64.8052,13268.0
2023-05-25 10:20:00,70.53,70.63,70.42,70.58,7933.0,64.796,64.8879,64.695,64.842,7933.0
2023-05-25 10:30:00,70.6,70.62,70.44,70.51,12797.0,64.8603,64.8787,64.7133,64.7776,12797.0
2023-05-25 10:40:00,70.57,70.67,70.42,70.45,21951.0,64.8328,64.9246,64.695,64.7225,21951.0
2023-05-25 10:50:00,70.46,70.52,70.25,70.33,29162.0,64.7317,64.7868,64.5388,64.6123,29162.0
2023-05-25 11:00:00,70.33,70.62,70.33,70.52,53500.0,64.6123,64.8787,64.6123,64.7868,53500.0
2023-05-25 11:10:00,70.5,70.5,70.11,70.13,29656.0,64.7685,64.7685,64.4102,64.4285,29656.0
2023-05-25 11:20:00,70.14,70.17,70.03,70.03,33175.0,64.4377,64.4653,64.3367,64.3367,33175.0
2023-05-25 11:30:00,70.02,70.04,69.83,69.9,25157.0,64.3275,64.3459,64.1529,64.2172,25157.0
2023-05-25 11:40:00,69.85,69.98,69.8,69.86,44976.0,64.1713,64.2907,64.1254,64.1805,44976.0
2023-05-25 11:50:00,69.89,70.07,69.88,70.05,23932.0,64.208,64.3734,64.1989,64.355,23932.0
2023-05-25 12:00:00,70.05,70.29,70.04,70.24,39486.0,64.355,64.5755,64.3459,64.5296,39486.0
2023-05-25 12:10:00,70.24,70.4,70.24,70.4,22664.0,64.5296,64.6766,64.5296,64.6766,22664.0
2023-05-25 12:20:00,70.4,70.44,70.23,70.29,24614.0,64.6766,64.7133,64.5204,64.5755,24614.0
2023-05-25 12:30:00,70.3,70.37,70.2,70.3,23935.0,64.5847,64.649,64.4928,64.5847,23935.0
2023-05-25 12:40:00,70.31,70.44,70.3,70.35,21492.0,64.5939,64.7133,64.5847,64.6307,21492.0
2023-05-25 12:50:00,70.34,70.38,70.27,70.31,28711.0,64.6215,64.6582,64.5572,64.5939,28711.0
2023-05-25 13:00:00,70.32,70.33,70.2,70.31,17125.0,64.6031,64.6123,64.4928,64.5939,17125.0
2023-05-25 13:10:00,70.32,70.44,70.31,70.4,16240.0,64.6031,64.7133,64.5939,64.6766,16240.0
2023-05-25 13:20:00,70.39,70.55,70.36,70.44,30146.0,64.6674,64.8144,64.6398,64.7133,30146.0
2023-05-25 13:30:00,70.46,70.68,70.46,70.68,84058.0,64.7317,64.9338,64.7317,64.9338,84058.0
2023-05-25 13:40:00,70.68,70.81,70.63,70.64,11690.0,64.9338,65.0533,64.8879,64.8971,11690.0
2023-05-25 13:50:00,70.67,70.87,70.66,70.85,49192.0,64.9246,65.1084,64.9154,65.09,49192.0
2023-05-25 14:00:00,70.85,71.09,70.8,70.8,27957.0,65.09,65.3105,65.0441,65.0441,27957.0
2023-05-25 14:10:00,70.83,70.94,70.72,70.87,14248.0,65.0716,65.1727,64.9706,65.1084,14248.0
2023-05-25 14:20:00,70.87,70.96,70.82,70.86,22775.0,65.1084,65.1911,65.0624,65.0992,22775.0
2023-05-25 14:30:00,70.87,70.89,70.77,70.81,19917.0,65.1084,65.1267,65.0165,65.0533,19917.0
2023-05-25 14:40:00,70.81,70.86,70.7,70.81,12713.0,65.0533,65.0992,64.9522,65.0533,12713.0
2023-05-25 14:50:00,70.83,70.92,70.82,70.89,11611.0,65.0716,65.1543,65.0624,65.1267,11611.0
2023-05-25 15:00:00,70.91,70.92,70.82,70.92,14654.0,65.1451,65.1543,65.0624,65.1543,14654.0
2023-05-25 15:10:00,70.95,71.0,70.86,70.92,15343.0,65.1819,65.2278,65.0992,65.1543,15343.0
2023-05-25 15:20:00,70.92,71.03,70.89,70.98,24652.0,65.1543,65.2554,65.1267,65.2094,24652.0
2023-05-25 15:30:00,70.97,71.08,70.9,70.98,24900.0,65.2002,65.3013,65.1359,65.2094,24900.0
2023-05-25 15:40:00,70.98,71.1,70.97,71.03,29371.0,65.2094,65.3197,65.2002,65.2554,29371.0
2023-05-25 15:50:00,71.02,71.06,70.91,71.05,125375.0,65.2462,65.2829,65.1451,65.2737,125375.0
2023-05-26 09:30:00,71.45,71.47,70.99,71.24,32281.0,65.6412,65.6596,65.2186,65.4483,32281.0
2023-05-26 09:40:00,71.31,71.5,71.26,71.38,7212.0,65.5126,65.6872,65.4667,65.5769,7212.0
2023-05-26 09:50:00,71.38,71.38,71.06,71.12,11472.0,65.5769,65.5769,65.2829,65.3381,11472.0
2023-05-26 10:00:00,71.2,71.26,70.92,71.2,23220.0,65.4115,65.4667,65.1543,65.4115,23220.0
2023-05-26 10:10:00,71.2,71.25,71.02,71.24,9595.0,65.4115,65.4575,65.2462,65.4483,9595.0
2023-05-26 10:20:00,71.25,71.39,71.23,71.37,9949.0,65.4575,65.5861,65.4391,65.5677,9949.0
2023-05-26 10:30:00,71.4,71.41,71.28,71.36,16851.0,65.5953,65.6045,65.485,65.5585,16851.0
2023-05-26 10:40:00,71.36,71.55,71.31,71.55,14436.0,65.5585,65.7331,65.5126,65.7331,14436.0
2023-05-26 10:50:00,71.55,71.68,71.46,71.56,28776.0,65.7331,65.8525,65.6504,65.7423,28776.0
2023-05-26 11:00:00,71.56,71.62,71.39,71.45,19992.0,65.7423,65.7974,65.5861,65.6412,19992.0
2023-05-26 11:10:00,71.44,71.47,71.32,71.34,13479.0,65.632,65.6596,65.5218,65.5402,13479.0
2023-05-26 11:20:00,71.35,71.36,71.18,71.27,18863.0,65.5494,65.5585,65.3932,65.4759,18863.0
2023-05-26 11:30:00,71.29,71.31,70.97,71.05,59561.0,65.4942,65.5126,65.2002,65.2737,59561.0
2023-05-26 11:40:00,71.06,71.19,71.0,71.02,13878.0,65.2829,65.4024,65.2278,65.2462,13878.0
2023-05-26 11:50:00,71.05,71.05,70.94,70.95,5648.0,65.2737,65.2737,65.1727,65.1819,5648.0
2023-05-26 12:00:00,70.95,71.09,70.95,71.06,7107.0,65.1819,65.3105,65.1819,65.2829,7107.0
2023-05-26 12:10:00,71.08,71.12,71.03,71.1,15349.0,65.3013,65.3381,65.2554,65.3197,15349.0
2023-05-26 12:20:00,71.11,71.24,71.07,71.2,22642.0,65.3289,65.4483,65.2921,65.4115,22642.0
2023-05-26 12:30:00,71.2,71.25,71.06,71.09,45169.0,65.4115,65.4575,65.2829,65.3105,45169.0
2023-05-26 12:40:00,71.1,71.13,71.01,71.04,13273.0,65.3197,65.3472,65.237,65.2646,13273.0
2023-05-26 12:50:00,71.05,71.12,71.05,71.07,8969.0,65.2737,65.3381,65.2737,65.2921,8969.0
2023-05-26 13:00:00,71.09,71.17,71.09,71.17,11124.0,65.3105,65.384,65.3105,65.384,11124.0
2023-05-26 13:10:00,71.17,71.19,71.06,71.13,32595.0,65.384,65.4024,65.2829,65.3472,32595.0
2023-05-26 13:20:00,71.13,71.17,71.08,71.11,10915.0,65.3472,65.384,65.3013,65.3289,10915.0
2023-05-26 13:30:00,71.11,71.18,71.09,71.15,7527.0,65.3289,65.3932,65.3105,65.3656,7527.0
2023-05-26 13:40:00,71.14,71.14,70.88,70.96,12834.0,65.3564,65.3564,65.1176,65.1911,12834.0
2023-05-26 13:50:00,70.98,70.98,70.89,70.95,13971.0,65.2094,65.2094,65.1267,65.1819,13971.0
2023-05-26 14:00:00,70.96,71.04,70.94,70.98,11380.0,65.1911,65.2646,65.1727,65.2094,11380.0
2023-05-26 14:10:00,71.04,71.19,71.04,71.19,8464.0,65.2646,65.4024,65.2646,65.4024,8464.0
2023-05-26 14:20:00,71.19,71.21,71.1,71.15,6247.0,65.4024,65.4207,65.3197,65.3656,6247.0
2023-05-26 14:30:00,71.16,71.32,71.15,71.31,11991.0,65.3748,65.5218,65.3656,65.5126,11991.0
2023-05-26 14:40:00,71.32,71.33,71.28,71.33,8821.0,65.5218,65.531,65.485,65.531,8821.0
2023-05-26 14:50:00,71.34,71.41,71.34,71.41,16080.0,65.5402,65.6045,65.5402,65.6045,16080.0
2023-05-26 15:00:00,71.42,71.52,71.41,71.49,29067.0,65.6137,65.7055,65.6045,65.678,29067.0
2023-05-26 15:10:00,71.5,71.5,71.42,71.47,21676.0,65.6872,65.6872,65.6137,65.6596,21676.0
2023-05-26 15:20:00,71.46,71.5,71.33,71.35,28789.0,65.6504,65.6872,65.531,65.5494,28789.0
2023-05-26 15:30:00,71.35,71.43,71.33,71.36,23572.0,65.5494,65.6228,65.531,65.5585,23572.0
2023-05-26 15:40:00,71.38,71.47,71.35,71.4,32764.0,65.5769,65.6596,65.5494,65.5953,32764.0
2023-05-26 15:50:00,71.39,71.48,71.26,71.33,178760.0,65.5861,65.6688,65.4667,65.531,178760.0
2023-05-30 09:30:00,71.29,71.41,70.53,70.65,43902.0,65.4942,65.6045,64.796,64.9063,43902.0
2023-05-30 09:40:00,70.56,70.64,70.3,70.56,14477.0,64.8236,64.8971,64.5847,64.8236,14477.0
2023-05-30 09:50:00,70.62,70.91,70.62,70.9,7968.0,64.8787,65.1451,64.8787,65.1359,7968.0
2023-05-30 10:00:00,70.95,70.98,70.51,70.62,43142.0,65.1819,65.2094,64.7776,64.8787,43142.0
2023-05-30 10:10:00,70.67,70.83,70.52,70.83,25362.0,64.9246,65.0716,64.7868,65.0716,25362.0
2023-05-30 10:20:00,70.87,70.9,70.46,70.55,22034.0,65.1084,65.1359,64.7317,64.8144,22034.0
2023-05-30 10:30:00,70.56,70.73,70.49,70.7,21035.0,64.8236,64.9798,64.7593,64.9522,21035.0
2023-05-30 10:40:00,70.73,70.82,70.65,70.69,19683.0,64.9798,65.0624,64.9063,64.943,19683.0
2023-05-30 10:50:00,70.69,70.84,70.66,70.81,19467.0,64.943,65.0808,64.9154,65.0533,19467.0
2023-05-30 11:00:00,70.81,70.89,70.77,70.81,17191.0,65.0533,65.1267,65.0165,65.0533,17191.0
2023-05-30 11:10:00,70.79,70.8,70.62,70.64,20379.0,65.0349,65.0441,64.8787,64.8971,20379.0
2023-05-30 11:20:00,70.63,70.63,70.49,70.61,18189.0,64.8879,64.8879,64.7593,64.8695,18189.0
2023-05-30 11:30:00,70.63,70.63,70.42,70.59,11419.0,64.8879,64.8879,64.695,64.8511,11419.0
2023-05-30 11:40:00,70.59,70.65,70.54,70.55,12011.0,64.8511,64.9063,64.8052,64.8144,12011.0
2023-05-30 11:50:00,70.54,70.62,70.49,70.58,11970.0,64.8052,64.8787,64.7593,64.842,11970.0
2023-05-30 12:00:00,70.56,70.64,70.52,70.63,10384.0,64.8236,64.8971,64.7868,64.8879,10384.0
2023-05-30 12:10:00,70.64,70.82,70.63,70.81,10396.0,64.8971,65.0624,64.8879,65.0533,10396.0
2023-05-30 12:20:00,70.82,70.82,70.7,70.8,10564.0,65.0624,65.0624,64.9522,65.0441,10564.0
2023-05-30 12:30:00,70.79,70.79,70.68,70.68,15180.0,65.0349,65.0349,64.9338,64.9338,15180.0
2023-05-30 12:40:00,70.69,70.69,70.62,70.67,11683.0,64.943,64.943,64.8787,64.9246,11683.0
2023-05-30 12:50:00,70.68,70.88,70.66,70.85,9963.0,64.9338,65.1176,64.9154,65.09,9963.0
2023-05-30 13:00:00,70.86,70.9,70.72,70.72,15819.0,65.0992,65.1359,64.9706,64.9706,15819.0
2023-05-30 13:10:00,70.74,70.75,70.64,70.73,14308.0,64.9889,64.9981,64.8971,64.9798,14308.0
2023-05-30 13:20:00,70.74,70.81,70.66,70.67,12941.0,64.9889,65.0533,64.9154,64.9246,12941.0
2023-05-30 13:30:00,70.66,70.77,70.6,70.73,15802.0,64.9154,65.0165,64.8603,64.9798,15802.0
2023-05-30 13:40:00,70.77,70.84,70.69,70.75,11717.0,65.0165,65.0808,64.943,64.9981,11717.0
2023-05-30 13:50:00,70.74,70.79,70.7,70.75,12398.0,64.9889,65.0349,64.9522,64.9981,12398.0
2023-05-30 14:00:00,70.75,70.8,70.71,70.73,12620.0,64.9981,65.0441,64.9614,64.9798,12620.0
2023-05-30 14:10:00,70.73,70.88,70.72,70.87,17806.0,64.9798,65.1176,64.9706,65.1084,17806.0
2023-05-30 14:20:00,70.87,71.03,70.85,71.01,20574.0,65.1084,65.2554,65.09,65.237,20574.0
2023-05-30 14:30:00,71.01,71.11,71.0,71.05,15070.0,65.237,65.3289,65.2278,65.2737,15070.0
2023-05-30 14:40:00,71.05,71.08,70.98,71.01,17082.0,65.2737,65.3013,65.2094,65.237,17082.0
2023-05-30 14:50:00,70.99,71.06,70.95,71.05,25990.0,65.2186,65.2829,65.1819,65.2737,25990.0
2023-05-30 15:00:00,71.06,71.11,71.02,71.08,18133.0,65.2829,65.3289,65.2462,65.3013,18133.0
2023-05-30 15:10:00,71.09,71.2,71.06,71.12,36768.0,65.3105,65.4115,65.2829,65.3381,36768.0
2023-05-30 15:20:00,71.12,71.23,71.1,71.21,25866.0,65.3381,65.4391,65.3197,65.4207,25866.0
2023-05-30 15:30:00,71.2,71.23,71.12,71.18,34042.0,65.4115,65.4391,65.3381,65.3932,34042.0
2023-05-30 15:40:00,71.18,71.32,71.18,71.19,41972.0,65.3932,65.5218,65.3932,65.4024,41972.0
2023-05-30 15:50:00,71.19,71.19,71.03,71.17,165109.0,65.4024,65.4024,65.2554,65.384,165109.0
2023-05-31 09:30:00,70.85,70.93,70.52,70.8,36867.0,65.09,65.1635,64.7868,65.0441,36867.0
2023-05-31 09:40:00,70.78,70.79,69.79,69.87,22247.0,65.0257,65.0349,64.1162,64.1897,22247.0
2023-05-31 09:50:00,69.87,69.97,69.77,69.95,22344.0,64.1897,64.2815,64.0978,64.2632,22344.0
2023-05-31 10:00:00,69.93,69.96,69.66,69.78,31003.0,64.2448,64.2724,63.9967,64.107,31003.0
2023-05-31 10:10:00,69.79,69.8,69.58,69.65,25566.0,64.1162,64.1254,63.9233,63.9876,25566.0
2023-05-31 10:20:00,69.63,69.64,69.45,69.46,21522.0,63.9692,63.9784,63.8038,63.813,21522.0
2023-05-31 10:30:00,69.44,69.46,69.24,69.37,28798.0,63.7946,63.813,63.6109,63.7303,28798.0
2023-05-31 10:40:00,69.37,69.66,69.31,69.52,15193.0,63.7303,63.9967,63.6752,63.8681,15193.0
2023-05-31 10:50:00,69.51,69.51,69.36,69.43,13952.0,63.8589,63.8589,63.7211,63.7854,13952.0
2023-05-31 11:00:00,69.42,69.53,69.4,69.41,17236.0,63.7763,63.8773,63.7579,63.7671,17236.0
2023-05-31 11:10:00,69.39,69.39,69.25,69.33,17280.0,63.7487,63.7487,63.6201,63.6936,17280.0
2023-05-31 11:20:00,69.34,69.39,69.21,69.22,18224.0,63.7028,63.7487,63.5833,63.5925,18224.0
2023-05-31 11:30:00,69.23,69.25,69.14,69.14,13315.0,63.6017,63.6201,63.519,63.519,13315.0
2023-05-31 11:40:00,69.15,69.2,69.08,69.12,17699.0,63.5282,63.5741,63.4639,63.5006,17699.0
2023-05-31 11:50:00,69.11,69.19,69.03,69.11,19681.0,63.4915,63.565,63.418,63.4915,19681.0
2023-05-31 12:00:00,69.14,69.3,69.14,69.19,12256.0,63.519,63.666,63.519,63.565,12256.0
2023-05-31 12:10:00,69.2,69.39,69.1,69.34,9807.0,63.5741,63.7487,63.4823,63.7028,9807.0
2023-05-31 12:20:00,69.36,69.44,69.35,69.39,9404.0,63.7211,63.7946,63.7119,63.7487,9404.0
2023-05-31 12:30:00,69.4,69.4,69.18,69.19,11275.0,63.7579,63.7579,63.5558,63.565,11275.0
2023-05-31 12:40:00,69.2,69.46,69.18,69.34,15790.0,63.5741,63.813,63.5558,63.7028,15790.0
2023-05-31 12:50:00,69.33,69.34,69.15,69.31,12878.0,63.6936,63.7028,63.5282,63.6752,12878.0
2023-05-31 13:00:00,69.3,69.4,69.29,69.39,13092.0,63.666,63.7579,63.6568,63.7487,13092.0
2023-05-31 13:10:00,69.41,69.5,69.35,69.39,13475.0,63.7671,63.8498,63.7119,63.7487,13475.0
2023-05-31 13:20:00,69.38,69.42,69.32,69.39,13197.0,63.7395,63.7763,63.6844,63.7487,13197.0
2023-05-31 13:30:00,69.41,69.48,69.32,69.46,28535.0,63.7671,63.8314,63.6844,63.813,28535.0
2023-05-31 13:40:00,69.49,69.57,69.42,69.43,17160.0,63.8406,63.9141,63.7763,63.7854,17160.0
2023-05-31 13:50:00,69.45,69.57,69.43,69.47,18935.0,63.8038,63.9141,63.7854,63.8222,18935.0
2023-05-31 14:00:00,69.48,69.48,69.29,69.33,24714.0,63.8314,63.8314,63.6568,63.6936,24714.0
2023-05-31 14:10:00,69.31,69.32,69.17,69.22,24581.0,63.6752,63.6844,63.5466,63.5925,24581.0
2023-05-31 14:20:00,69.22,69.23,69.17,69.19,13310.0,63.5925,63.6017,63.5466,63.565,13310.0
2023-05-31 14:30:00,69.19,69.35,69.16,69.33,27005.0,63.565,63.7119,63.5374,63.6936,27005.0
2023-05-31 14:40:00,69.34,69.35,69.25,69.29,19909.0,63.7028,63.7119,63.6201,63.6568,19909.0
2023-05-31 14:50:00,69.3,69.3,69.12,69.17,24130.0,63.666,63.666,63.5006,63.5466,24130.0
2023-05-31 15:00:00,69.21,69.23,69.1,69.11,24672.0,63.5833,63.6017,63.4823,63.4915,24672.0
2023-05-31 15:10:00,69.12,69.14,69.06,69.09,20617.0,63.5006,63.519,63.4455,63.4731,20617.0
2023-05-31 15:20:00,69.07,69.23,69.06,69.2,31481.0,63.4547,63.6017,63.4455,63.5741,31481.0
2023-05-31 15:30:00,69.19,69.29,69.17,69.26,41732.0,63.565,63.6568,63.5466,63.6293,41732.0
2023-05-31 15:40:00,69.25,69.29,69.11,69.19,66330.0,63.6201,63.6568,63.4915,63.565,66330.0
2023-05-31 15:50:00,69.18,69.19,68.54,68.79,517869.0,63.5558,63.565,62.9678,63.1975,517869.0
2023-06-01 09:30:00,69.04,69.18,68.59,68.9,55815.0,63.4272,63.5558,63.0137,63.2985,55815.0
2023-06-01 09:40:00,68.78,68.78,68.4,68.49,30277.0,63.1883,63.1883,62.8392,62.9219,30277.0
2023-06-01 09:50:00,68.5,68.64,68.44,68.63,8642.0,62.9311,63.0597,62.8759,63.0505,8642.0
2023-06-01 10:00:00,68.67,68.96,68.54,68.89,14736.0,63.0872,63.3537,62.9678,63.2893,14736.0
2023-06-01 10:10:00,68.85,69.03,68.82,68.83,12872.0,63.2526,63.418,63.225,63.2342,12872.0
2023-06-01 10:20:00,68.83,68.85,68.66,68.75,16191.0,63.2342,63.2526,63.078,63.1607,16191.0
2023-06-01 10:30:00,68.75,68.94,68.68,68.84,14904.0,63.1607,63.3353,63.0964,63.2434,14904.0
2023-06-01 10:40:00,68.9,69.15,68.87,68.95,14532.0,63.2985,63.5282,63.271,63.3445,14532.0
2023-06-01 10:50:00,69.0,69.12,68.99,69.12,19554.0,63.3904,63.5006,63.3812,63.5006,19554.0
2023-06-01 11:00:00,69.11,69.16,69.0,69.14,19317.0,63.4915,63.5374,63.3904,63.519,19317.0
2023-06-01 11:10:00,69.11,69.17,69.05,69.1,11630.0,63.4915,63.5466,63.4363,63.4823,11630.0
2023-06-01 11:20:00,69.08,69.27,69.07,69.22,10528.0,63.4639,63.6385,63.4547,63.5925,10528.0
2023-06-01 11:30:00,69.23,69.5,69.23,69.49,19164.0,63.6017,63.8498,63.6017,63.8406,19164.0
2023-06-01 11:40:00,69.51,69.74,69.49,69.73,51522.0,63.8589,64.0702,63.8406,64.0611,51522.0
2023-06-01 11:50:00,69.74,69.74,69.5,69.52,10737.0,64.0702,64.0702,63.8498,63.8681,10737.0
2023-06-01 12:00:00,69.5,69.5,69.36,69.46,15170.0,63.8498,63.8498,63.7211,63.813,15170.0
2023-06-01 12:10:00,69.45,69.46,69.33,69.44,10525.0,63.8038,63.813,63.6936,63.7946,10525.0
2023-06-01 12:20:00,69.46,69.58,69.46,69.58,9682.0,63.813,63.9233,63.813,63.9233,9682.0
2023-06-01 12:30:00,69.59,69.59,69.44,69.48,14467.0,63.9324,63.9324,63.7946,63.8314,14467.0
2023-06-01 12:40:00,69.48,69.5,69.38,69.5,11597.0,63.8314,63.8498,63.7395,63.8498,11597.0
2023-06-01 12:50:00,69.52,69.55,69.49,69.55,8495.0,63.8681,63.8957,63.8406,63.8957,8495.0
2023-06-01 13:00:00,69.55,69.58,69.51,69.53,11348.0,63.8957,63.9233,63.8589,63.8773,11348.0
2023-06-01 13:10:00,69.52,69.58,69.47,69.55,11011.0,63.8681,63.9233,63.8222,63.8957,11011.0
2023-06-01 13:20:00,69.55,69.64,69.48,69.62,27414.0,63.8957,63.9784,63.8314,63.96,27414.0
2023-06-01 13:30:00,69.63,69.63,69.51,69.58,9105.0,63.9692,63.9692,63.8589,63.9233,9105.0
2023-06-01 13:40:00,69.56,69.67,69.54,69.67,17995.0,63.9049,64.0059,63.8865,64.0059,17995.0
2023-06-01 13:50:00,69.67,69.78,69.64,69.78,15862.0,64.0059,64.107,63.9784,64.107,15862.0
2023-06-01 14:00:00,69.77,69.77,69.62,69.7,14625.0,64.0978,64.0978,63.96,64.0335,14625.0
2023-06-01 14:10:00,69.71,69.71,69.6,69.6,18611.0,64.0427,64.0427,63.9416,63.9416,18611.0
2023-06-01 14:20:00,69.61,69.87,69.61,69.8,42667.0,63.9508,64.1897,63.9508,64.1254,42667.0
2023-06-01 14:30:00,69.8,69.83,69.74,69.78,24222.0,64.1254,64.1529,64.0702,64.107,24222.0
2023-06-01 14:40:00,69.78,69.81,69.71,69.78,23022.0,64.107,64.1346,64.0427,64.107,23022.0
2023-06-01 14:50:00,69.78,69.92,69.74,69.9,22942.0,64.107,64.2356,64.0702,64.2172,22942.0
2023-06-01 15:00:00,69.92,69.97,69.87,69.94,23511.0,64.2356,64.2815,64.1897,64.254,23511.0
2023-06-01 15:10:00,69.93,70.05,69.92,69.95,33354.0,64.2448,64.355,64.2356,64.2632,33354.0
2023-06-01 15:20:00,69.95,69.98,69.89,69.92,39027.0,64.2632,64.2907,64.208,64.2356,39027.0
2023-06-01 15:30:00,69.92,69.95,69.79,69.8,35743.0,64.2356,64.2632,64.1162,64.1254,35743.0
2023-06-01 15:40:00,69.8,69.98,69.77,69.98,40729.0,64.1254,64.2907,64.0978,64.2907,40729.0
2023-06-01 15:50:00,69.97,70.02,69.84,70.02,198422.0,64.2815,64.3275,64.1621,64.3275,198422.0
2023-06-02 09:30:00,70.83,71.06,70.37,70.92,67015.0,65.0716,65.2829,64.649,65.1543,67015.0
2023-06-02 09:40:00,70.93,71.26,70.84,71.11,24688.0,65.1635,65.4667,65.0808,65.3289,24688.0
2023-06-02 09:50:00,71.15,71.22,70.9,70.98,17846.0,65.3656,65.4299,65.1359,65.2094,17846.0
2023-06-02 10:00:00,71.01,71.27,70.86,71.22,32654.0,65.237,65.4759,65.0992,65.4299,32654.0
2023-06-02 10:10:00,71.25,71.39,71.01,71.02,46978.0,65.4575,65.5861,65.237,65.2462,46978.0
2023-06-02 10:20:00,71.03,71.44,70.92,71.42,50868.0,65.2554,65.632,65.1543,65.6137,50868.0
2023-06-02 10:30:00,71.43,71.6,71.4,71.6,17077.0,65.6228,65.779,65.5953,65.779,17077.0
2023-06-02 10:40:00,71.57,71.79,71.53,71.76,19185.0,65.7515,65.9536,65.7147,65.926,19185.0
2023-06-02 10:50:00,71.77,71.78,71.57,71.61,30865.0,65.9352,65.9444,65.7515,65.7882,30865.0
2023-06-02 11:00:00,71.63,71.89,71.63,71.87,15225.0,65.8066,66.0455,65.8066,66.0271,15225.0
2023-06-02 11:10:00,71.87,72.07,71.86,71.98,18196.0,66.0271,66.2108,66.0179,66.1281,18196.0
2023-06-02 11:20:00,72.01,72.05,71.83,71.99,13459.0,66.1557,66.1924,65.9903,66.1373,13459.0
2023-06-02 11:30:00,72.01,72.02,71.79,71.8,9164.0,66.1557,66.1649,65.9536,65.9628,9164.0
2023-06-02 11:40:00,71.82,71.88,71.71,71.74,8634.0,65.9811,66.0363,65.8801,65.9076,8634.0
2023-06-02 11:50:00,71.76,71.93,71.72,71.89,8748.0,65.926,66.0822,65.8893,66.0455,8748.0
2023-06-02 12:00:00,71.91,72.08,71.88,72.01,13218.0,66.0638,66.22,66.0363,66.1557,13218.0
2023-06-02 12:10:00,72.02,72.22,72.02,72.21,12494.0,66.1649,66.3486,66.1649,66.3394,12494.0
2023-06-02 12:20:00,72.22,72.53,72.18,72.53,26767.0,66.3486,66.6334,66.3119,66.6334,26767.0
2023-06-02 12:30:00,72.53,72.54,72.39,72.4,16370.0,66.6334,66.6426,66.5048,66.514,16370.0
2023-06-02 12:40:00,72.41,72.46,72.3,72.46,15167.0,66.5232,66.5691,66.4221,66.5691,15167.0
2023-06-02 12:50:00,72.46,72.56,72.43,72.53,18618.0,66.5691,66.661,66.5415,66.6334,18618.0
2023-06-02 13:00:00,72.53,72.58,72.46,72.58,8467.0,66.6334,66.6794,66.5691,66.6794,8467.0
2023-06-02 13:10:00,72.56,72.66,72.47,72.66,30012.0,66.661,66.7529,66.5783,66.7529,30012.0
2023-06-02 13:20:00,72.68,72.8,72.62,72.68,19559.0,66.7712,66.8815,66.7161,66.7712,19559.0
2023-06-02 13:30:00,72.68,72.71,72.56,72.59,12685.0,66.7712,66.7988,66.661,66.6885,12685.0
2023-06-02 13:40:00,72.59,72.61,72.52,72.59,12469.0,66.6885,66.7069,66.6242,66.6885,12469.0
2023-06-02 13:50:00,72.61,72.73,72.61,72.71,11268.0,66.7069,66.8172,66.7069,66.7988,11268.0
2023-06-02 14:00:00,72.7,72.7,72.58,72.63,11064.0,66.7896,66.7896,66.6794,66.7253,11064.0
2023-06-02 14:10:00,72.68,72.78,72.67,72.7,29639.0,66.7712,66.8631,66.762,66.7896,29639.0
2023-06-02 14:20:00,72.7,72.78,72.63,72.78,26291.0,66.7896,66.8631,66.7253,66.8631,26291.0
2023-06-02 14:30:00,72.76,72.91,72.71,72.88,35440.0,66.8447,66.9825,66.7988,66.955,35440.0
2023-06-02 14:40:00,72.87,72.9,72.8,72.81,21414.0,66.9458,66.9733,66.8815,66.8907,21414.0
2023-06-02 14:50:00,72.81,72.88,72.73,72.88,17413.0,66.8907,66.955,66.8172,66.955,17413.0
2023-06-02 15:00:00,72.88,73.06,72.88,73.0,31618.0,66.955,67.1203,66.955,67.0652,31618.0
2023-06-02 15:10:00,72.99,73.09,72.99,73.09,41029.0,67.056,67.1479,67.056,67.1479,41029.0
2023-06-02 15:20:00,73.09,73.11,73.01,73.04,52346.0,67.1479,67.1663,67.0744,67.102,52346.0
2023-06-02 15:30:00,73.04,73.25,73.03,73.18,58631.0,67.102,67.2949,67.0928,67.2306,58631.0
2023-06-02 15:40:00,73.21,73.32,73.15,73.29,124262.0,67.2581,67.3592,67.203,67.3316,124262.0
2023-06-02 15:50:00,73.29,73.4,73.2,73.3,279746.0,67.3316,67.4327,67.2489,67.3408,279746.0
2023-06-05 09:30:00,73.48,74.44,73.33,74.36,150338.0,67.5062,68.3881,67.3684,68.3146,150338.0
2023-06-05 09:40:00,74.31,74.62,74.02,74.49,78497.0,68.2687,68.5535,68.0023,68.4341,78497.0
2023-06-05 09:50:00,74.48,74.58,74.21,74.28,74117.0,68.4249,68.5168,68.1768,68.2411,74117.0
2023-06-05 10:00:00,74.28,74.56,73.72,73.74,84578.0,68.2411,68.4984,67.7267,67.745,84578.0
2023-06-05 10:10:00,73.7,73.75,73.02,73.02,72816.0,67.7083,67.7542,67.0836,67.0836,72816.0
2023-06-05 10:20:00,73.05,73.39,73.04,73.22,44411.0,67.1111,67.4235,67.102,67.2673,44411.0
2023-06-05 10:30:00,73.23,73.39,73.11,73.27,31168.0,67.2765,67.4235,67.1663,67.3133,31168.0
2023-06-05 10:40:00,73.27,73.29,72.9,73.2,32809.0,67.3133,67.3316,66.9733,67.2489,32809.0
2023-06-05 10:50:00,73.23,73.3,72.97,73.08,25754.0,67.2765,67.3408,67.0376,67.1387,25754.0
2023-06-05 11:00:00,73.09,73.27,72.96,73.06,28501.0,67.1479,67.3133,67.0285,67.1203,28501.0
2023-06-05 11:10:00,73.11,73.13,72.64,72.71,18899.0,67.1663,67.1846,66.7345,66.7988,18899.0
2023-06-05 11:20:00,72.72,72.87,72.65,72.86,12959.0,66.808,66.9458,66.7437,66.9366,12959.0
2023-06-05 11:30:00,72.86,72.93,72.81,72.86,14501.0,66.9366,67.0009,66.8907,66.9366,14501.0
2023-06-05 11:40:00,72.86,73.04,72.85,73.0,14376.0,66.9366,67.102,66.9274,67.0652,14376.0
2023-06-05 11:50:00,72.99,73.1,72.96,73.04,13800.0,67.056,67.1571,67.0285,67.102,13800.0
2023-06-05 12:00:00,73.05,73.17,72.96,73.12,13488.0,67.1111,67.2214,67.0285,67.1755,13488.0
2023-06-05 12:10:00,73.11,73.33,73.11,73.33,17596.0,67.1663,67.3684,67.1663,67.3684,17596.0
2023-06-05 12:20:00,73.34,73.45,73.32,73.44,28212.0,67.3776,67.4786,67.3592,67.4694,28212.0
2023-06-05 12:30:00,73.45,73.48,73.28,73.3,26104.0,67.4786,67.5062,67.3224,67.3408,26104.0
2023-06-05 12:40:00,73.29,73.36,73.24,73.28,13654.0,67.3316,67.3959,67.2857,67.3224,13654.0
2023-06-05 12:50:00,73.29,73.33,73.2,73.25,8030.0,67.3316,67.3684,67.2489,67.2949,8030.0
2023-06-05 13:00:00,73.24,73.31,73.13,73.31,13592.0,67.2857,67.35,67.1846,67.35,13592.0
2023-06-05 13:10:00,73.29,73.3,73.09,73.17,11567.0,67.3316,67.3408,67.1479,67.2214,11567.0
2023-06-05 13:20:00,73.18,73.2,73.02,73.06,13686.0,67.2306,67.2489,67.0836,67.1203,13686.0
2023-06-05 13:30:00,73.08,73.14,72.98,73.11,15302.0,67.1387,67.1938,67.0468,67.1663,15302.0
2023-06-05 13:40:00,73.1,73.28,73.08,73.25,8088.0,67.1571,67.3224,67.1387,67.2949,8088.0
2023-06-05 13:50:00,73.27,73.45,73.25,73.42,17434.0,67.3133,67.4786,67.2949,67.4511,17434.0
2023-06-05 14:00:00,73.43,73.43,73.26,73.4,27463.0,67.4603,67.4603,67.3041,67.4327,27463.0
2023-06-05 14:10:00,73.4,73.5,73.31,73.47,21056.0,67.4327,67.5246,67.35,67.497,21056.0
2023-06-05 14:20:00,73.46,73.54,73.3,73.52,28300.0,67.4878,67.5613,67.3408,67.5429,28300.0
2023-06-05 14:30:00,73.54,73.54,73.35,73.42,34511.0,67.5613,67.5613,67.3868,67.4511,34511.0
2023-06-05 14:40:00,73.42,73.54,73.41,73.47,16392.0,67.4511,67.5613,67.4419,67.497,16392.0
2023-06-05 14:50:00,73.46,73.58,73.37,73.54,15509.0,67.4878,67.5981,67.4051,67.5613,15509.0
2023-06-05 15:00:00,73.53,73.54,73.4,73.46,27303.0,67.5521,67.5613,67.4327,67.4878,27303.0
2023-06-05 15:10:00,73.45,73.58,73.41,73.51,18933.0,67.4786,67.5981,67.4419,67.5337,18933.0
2023-06-05 15:20:00,73.5,73.56,73.43,73.45,28136.0,67.5246,67.5797,67.4603,67.4786,28136.0
2023-06-05 15:30:00,73.45,73.58,73.43,73.55,35770.0,67.4786,67.5981,67.4603,67.5705,35770.0
2023-06-05 15:40:00,73.55,73.56,73.25,73.25,55866.0,67.5705,67.5797,67.2949,67.2949,55866.0
2023-06-05 15:50:00,73.29,73.49,73.21,73.34,147838.0,67.3316,67.5154,67.2581,67.3776,147838.0
2023-06-06 09:30:00,73.22,73.74,73.05,73.58,34123.0,67.2673,67.745,67.1111,67.5981,34123.0
2023-06-06 09:40:00,73.58,73.99,73.55,73.69,19412.0,67.5981,67.9747,67.5705,67.6991,19412.0
2023-06-06 09:50:00,73.7,73.77,73.56,73.63,7049.0,67.7083,67.7726,67.5797,67.644,7049.0
2023-06-06 10:00:00,73.67,74.08,73.64,74.08,24363.0,67.6807,68.0574,67.6532,68.0574,24363.0
2023-06-06 10:10:00,74.06,74.15,73.99,74.11,17994.0,68.039,68.1217,67.9747,68.085,17994.0
2023-06-06 10:20:00,74.17,74.17,74.04,74.12,11547.0,68.1401,68.1401,68.0207,68.0942,11547.0
2023-06-06 10:30:00,74.13,74.32,74.13,74.27,20257.0,68.1033,68.2779,68.1033,68.232,20257.0
2023-06-06 10:40:00,74.27,74.64,74.24,74.64,33345.0,68.232,68.5719,68.2044,68.5719,33345.0
2023-06-06 10:50:00,74.64,74.88,74.62,74.88,58615.0,68.5719,68.7924,68.5535,68.7924,58615.0
2023-06-06 11:00:00,74.9,74.92,74.61,74.67,34604.0,68.8107,68.8291,68.5443,68.5994,34604.0
2023-06-06 11:10:00,74.65,74.77,74.6,74.69,46356.0,68.5811,68.6913,68.5351,68.6178,46356.0
2023-06-06 11:20:00,74.67,74.72,74.48,74.6,10365.0,68.5994,68.6454,68.4249,68.5351,10365.0
2023-06-06 11:30:00,74.6,74.77,74.45,74.77,11560.0,68.5351,68.6913,68.3973,68.6913,11560.0
2023-06-06 11:40:00,74.77,74.77,74.6,74.69,10204.0,68.6913,68.6913,68.5351,68.6178,10204.0
2023-06-06 11:50:00,74.69,74.71,74.59,74.67,27430.0,68.6178,68.6362,68.5259,68.5994,27430.0
2023-06-06 12:00:00,74.69,74.79,74.61,74.68,10477.0,68.6178,68.7097,68.5443,68.6086,10477.0
2023-06-06 12:10:00,74.7,74.81,74.66,74.81,16988.0,68.627,68.7281,68.5903,68.7281,16988.0
2023-06-06 12:20:00,74.82,74.9,74.74,74.76,13017.0,68.7372,68.8107,68.6638,68.6821,13017.0
2023-06-06 12:30:00,74.77,74.8,74.68,74.71,15584.0,68.6913,68.7189,68.6086,68.6362,15584.0
2023-06-06 12:40:00,74.72,74.75,74.61,74.61,14145.0,68.6454,68.6729,68.5443,68.5443,14145.0
2023-06-06 12:50:00,74.63,74.67,74.52,74.53,23739.0,68.5627,68.5994,68.4616,68.4708,23739.0
2023-06-06 13:00:00,74.54,74.55,74.4,74.45,11501.0,68.48,68.4892,68.3514,68.3973,11501.0
2023-06-06 13:10:00,74.42,74.49,74.32,74.35,12416.0,68.3698,68.4341,68.2779,68.3055,12416.0
2023-06-06 13:20:00,74.37,74.42,74.08,74.19,26709.0,68.3238,68.3698,68.0574,68.1585,26709.0
2023-06-06 13:30:00,74.19,74.21,73.99,74.19,15679.0,68.1585,68.1768,67.9747,68.1585,15679.0
2023-06-06 13:40:00,74.18,74.22,74.09,74.16,79493.0,68.1493,68.186,68.0666,68.1309,79493.0
2023-06-06 13:50:00,74.13,74.16,74.06,74.16,13508.0,68.1033,68.1309,68.039,68.1309,13508.0
2023-06-06 14:00:00,74.18,74.2,74.08,74.19,14871.0,68.1493,68.1677,68.0574,68.1585,14871.0
2023-06-06 14:10:00,74.2,74.35,74.18,74.35,8969.0,68.1677,68.3055,68.1493,68.3055,8969.0
2023-06-06 14:20:00,74.37,74.41,74.32,74.41,11320.0,68.3238,68.3606,68.2779,68.3606,11320.0
2023-06-06 14:30:00,74.42,74.48,74.39,74.44,17586.0,68.3698,68.4249,68.3422,68.3881,17586.0
2023-06-06 14:40:00,74.43,74.6,74.43,74.5,46825.0,68.379,68.5351,68.379,68.4433,46825.0
2023-06-06 14:50:00,74.53,74.65,74.51,74.63,29568.0,68.4708,68.5811,68.4524,68.5627,29568.0
2023-06-06 15:00:00,74.64,74.67,74.48,74.53,13968.0,68.5719,68.5994,68.4249,68.4708,13968.0
2023-06-06 15:10:00,74.52,74.6,74.49,74.59,25970.0,68.4616,68.5351,68.4341,68.5259,25970.0
2023-06-06 15:20:00,74.6,74.74,74.6,74.69,24363.0,68.5351,68.6638,68.5351,68.6178,24363.0
2023-06-06 15:30:00,74.7,74.77,74.58,74.61,53800.0,68.627,68.6913,68.5168,68.5443,53800.0
2023-06-06 15:40:00,74.63,74.78,74.56,74.57,88529.0,68.5627,68.7005,68.4984,68.5076,88529.0
2023-06-06 15:50:00,74.57,74.76,74.57,74.59,178532.0,68.5076,68.6821,68.5076,68.5259,178532.0
2023-06-07 09:30:00,74.75,74.83,74.29,74.83,42544.0,68.6729,68.7464,68.2503,68.7464,42544.0
2023-06-07 09:40:00,74.84,75.02,74.77,74.96,33103.0,68.7556,68.921,68.6913,68.8659,33103.0
2023-06-07 09:50:00,74.98,75.42,74.96,75.4,43387.0,68.8842,69.2885,68.8659,69.2701,43387.0
2023-06-07 10:00:00,75.4,75.56,75.25,75.56,22403.0,69.2701,69.4171,69.1323,69.4171,22403.0
2023-06-07 10:10:00,75.56,75.62,75.46,75.5,36734.0,69.4171,69.4722,69.3252,69.362,36734.0
2023-06-07 10:20:00,75.44,75.67,75.42,75.66,15134.0,69.3068,69.5181,69.2885,69.509,15134.0
2023-06-07 10:30:00,75.63,75.78,75.48,75.5,22162.0,69.4814,69.6192,69.3436,69.362,22162.0
2023-06-07 10:40:00,75.51,75.7,75.42,75.65,15602.0,69.3712,69.5457,69.2885,69.4998,15602.0
2023-06-07 10:50:00,75.62,75.82,75.55,75.8,24715.0,69.4722,69.6559,69.4079,69.6376,24715.0
2023-06-07 11:00:00,75.79,75.83,75.6,75.62,25487.0,69.6284,69.6651,69.4538,69.4722,25487.0
2023-06-07 11:10:00,75.6,75.76,75.57,75.75,10812.0,69.4538,69.6008,69.4263,69.5916,10812.0
2023-06-07 11:20:00,75.71,75.93,75.67,75.9,11186.0,69.5549,69.757,69.5181,69.7294,11186.0
2023-06-07 11:30:00,75.92,76.22,75.9,76.2,36854.0,69.7478,70.0234,69.7294,70.0051,36854.0
2023-06-07 11:40:00,76.2,76.2,75.97,76.0,36179.0,70.0051,70.0051,69.7938,69.8213,36179.0
2023-06-07 11:50:00,76.0,76.05,75.7,75.72,20850.0,69.8213,69.8672,69.5457,69.5641,20850.0
2023-06-07 12:00:00,75.72,75.76,75.64,75.67,12077.0,69.5641,69.6008,69.4906,69.5181,12077.0
2023-06-07 12:10:00,75.65,75.91,75.62,75.9,15524.0,69.4998,69.7386,69.4722,69.7294,15524.0
2023-06-07 12:20:00,75.89,76.03,75.81,76.0,26197.0,69.7203,69.8489,69.6468,69.8213,26197.0
2023-06-07 12:30:00,75.99,76.11,75.97,76.05,21402.0,69.8121,69.9224,69.7938,69.8672,21402.0
2023-06-07 12:40:00,76.05,76.1,75.98,76.08,12118.0,69.8672,69.9132,69.8029,69.8948,12118.0
2023-06-07 12:50:00,76.06,76.14,76.01,76.09,11480.0,69.8764,69.9499,69.8305,69.904,11480.0
2023-06-07 13:00:00,76.07,76.24,76.03,76.23,29794.0,69.8856,70.0418,69.8489,70.0326,29794.0
2023-06-07 13:10:00,76.25,76.27,75.98,76.0,14111.0,70.051,70.0694,69.8029,69.8213,14111.0
2023-06-07 13:20:00,75.99,76.08,75.86,76.06,15300.0,69.8121,69.8948,69.6927,69.8764,15300.0
2023-06-07 13:30:00,76.01,76.03,75.93,75.94,13302.0,69.8305,69.8489,69.757,69.7662,13302.0
2023-06-07 13:40:00,75.92,76.03,75.84,75.86,13605.0,69.7478,69.8489,69.6743,69.6927,13605.0
2023-06-07 13:50:00,75.84,75.92,75.79,75.83,12494.0,69.6743,69.7478,69.6284,69.6651,12494.0
2023-06-07 14:00:00,75.84,75.97,75.84,75.97,12148.0,69.6743,69.7938,69.6743,69.7938,12148.0
2023-06-07 14:10:00,75.98,76.07,75.93,76.07,18006.0,69.8029,69.8856,69.757,69.8856,18006.0
2023-06-07 14:20:00,76.07,76.12,76.01,76.01,16940.0,69.8856,69.9316,69.8305,69.8305,16940.0
2023-06-07 14:30:00,76.0,76.03,75.83,75.88,15311.0,69.8213,69.8489,69.6651,69.7111,15311.0
2023-06-07 14:40:00,75.86,75.92,75.8,75.9,14128.0,69.6927,69.7478,69.6376,69.7294,14128.0
2023-06-07 14:50:00,75.92,76.0,75.89,76.0,11928.0,69.7478,69.8213,69.7203,69.8213,11928.0
2023-06-07 15:00:00,76.0,76.07,75.99,75.99,17721.0,69.8213,69.8856,69.8121,69.8121,17721.0
2023-06-07 15:10:00,75.98,76.14,75.92,76.14,30090.0,69.8029,69.9499,69.7478,69.9499,30090.0
2023-06-07 15:20:00,76.14,76.28,76.14,76.27,32937.0,69.9499,70.0786,69.9499,70.0694,32937.0
2023-06-07 15:30:00,76.26,76.26,76.03,76.03,28515.0,70.0602,70.0602,69.8489,69.8489,28515.0
2023-06-07 15:40:00,76.04,76.14,76.03,76.12,39564.0,69.8581,69.9499,69.8489,69.9316,39564.0
2023-06-07 15:50:00,76.13,76.23,76.06,76.22,159594.0,69.9407,70.0326,69.8764,70.0234,159594.0
2023-06-08 09:30:00,76.14,76.55,75.89,75.98,55577.0,69.9499,70.3266,69.7203,69.8029,55577.0
2023-06-08 09:40:00,76.04,76.25,75.84,75.85,16295.0,69.8581,70.051,69.6743,69.6835,16295.0
2023-06-08 09:50:00,75.89,76.05,75.88,76.02,12125.0,69.7203,69.8672,69.7111,69.8397,12125.0
2023-06-08 10:00:00,76.05,76.19,75.98,76.04,19382.0,69.8672,69.9959,69.8029,69.8581,19382.0
2023-06-08 10:10:00,76.05,76.06,75.88,75.95,15571.0,69.8672,69.8764,69.7111,69.7754,15571.0
2023-06-08 10:20:00,75.97,76.06,75.93,76.0,11900.0,69.7938,69.8764,69.757,69.8213,11900.0
2023-06-08 10:30:00,76.0,76.12,75.82,75.83,16616.0,69.8213,69.9316,69.6559,69.6651,16616.0
2023-06-08 10:40:00,75.81,75.99,75.79,75.97,12682.0,69.6468,69.8121,69.6284,69.7938,12682.0
2023-06-08 10:50:00,75.97,76.08,75.97,76.08,30326.0,69.7938,69.8948,69.7938,69.8948,30326.0
2023-06-08 11:00:00,76.12,76.13,75.84,75.84,18407.0,69.9316,69.9407,69.6743,69.6743,18407.0
2023-06-08 11:10:00,75.86,75.91,75.8,75.88,6713.0,69.6927,69.7386,69.6376,69.7111,6713.0
2023-06-08 11:20:00,75.89,76.01,75.88,75.94,5716.0,69.7203,69.8305,69.7111,69.7662,5716.0
2023-06-08 11:30:00,75.94,75.97,75.79,75.84,10809.0,69.7662,69.7938,69.6284,69.6743,10809.0
2023-06-08 11:40:00,75.89,76.05,75.84,75.85,9825.0,69.7203,69.8672,69.6743,69.6835,9825.0
2023-06-08 11:50:00,75.87,75.95,75.79,75.93,10051.0,69.7019,69.7754,69.6284,69.757,10051.0
2023-06-08 12:00:00,75.93,76.03,75.92,75.97,8466.0,69.757,69.8489,69.7478,69.7938,8466.0
2023-06-08 12:10:00,75.99,76.04,75.95,76.03,19748.0,69.8121,69.8581,69.7754,69.8489,19748.0
2023-06-08 12:20:00,76.03,76.15,75.98,76.15,18636.0,69.8489,69.9591,69.8029,69.9591,18636.0
2023-06-08 12:30:00,76.15,76.19,76.06,76.06,5441.0,69.9591,69.9959,69.8764,69.8764,5441.0
2023-06-08 12:40:00,76.08,76.15,76.07,76.1,17422.0,69.8948,69.9591,69.8856,69.9132,17422.0
2023-06-08 12:50:00,76.09,76.28,76.09,76.23,18796.0,69.904,70.0786,69.904,70.0326,18796.0
2023-06-08 13:00:00,76.26,76.26,76.1,76.11,3674.0,70.0602,70.0602,69.9132,69.9224,3674.0
2023-06-08 13:10:00,76.11,76.25,76.1,76.24,20956.0,69.9224,70.051,69.9132,70.0418,20956.0
2023-06-08 13:20:00,76.24,76.28,76.14,76.14,33481.0,70.0418,70.0786,69.9499,69.9499,33481.0
2023-06-08 13:30:00,76.12,76.21,76.1,76.1,13979.0,69.9316,70.0142,69.9132,69.9132,13979.0
2023-06-08 13:40:00,76.1,76.18,76.1,76.16,11547.0,69.9132,69.9867,69.9132,69.9683,11547.0
2023-06-08 13:50:00,76.16,76.31,76.16,76.29,13923.0,69.9683,70.1061,69.9683,70.0877,13923.0
2023-06-08 14:00:00,76.31,76.43,76.31,76.43,17503.0,70.1061,70.2164,70.1061,70.2164,17503.0
2023-06-08 14:10:00,76.43,76.43,76.32,76.37,14902.0,70.2164,70.2164,70.1153,70.1612,14902.0
2023-06-08 14:20:00,76.37,76.55,76.36,76.55,22573.0,70.1612,70.3266,70.152,70.3266,22573.0
2023-06-08 14:30:00,76.58,76.67,76.57,76.58,40348.0,70.3542,70.4368,70.345,70.3542,40348.0
2023-06-08 14:40:00,76.57,76.57,76.43,76.44,10873.0,70.345,70.345,70.2164,70.2255,10873.0
2023-06-08 14:50:00,76.43,76.46,76.41,76.42,11678.0,70.2164,70.2439,70.198,70.2072,11678.0
2023-06-08 15:00:00,76.43,76.56,76.43,76.52,21270.0,70.2164,70.3358,70.2164,70.299,21270.0
2023-06-08 15:10:00,76.53,76.53,76.44,76.5,31582.0,70.3082,70.3082,70.2255,70.2807,31582.0
2023-06-08 15:20:00,76.52,76.75,76.52,76.71,45638.0,70.299,70.5103,70.299,70.4736,45638.0
2023-06-08 15:30:00,76.71,76.87,76.69,76.79,63815.0,70.4736,70.6206,70.4552,70.5471,63815.0
2023-06-08 15:40:00,76.79,76.87,76.68,76.85,65695.0,70.5471,70.6206,70.446,70.6022,65695.0
2023-06-08 15:50:00,76.87,76.91,76.65,76.7,172232.0,70.6206,70.6573,70.4185,70.4644,172232.0
2023-06-09 09:30:00,76.53,76.83,76.46,76.83,57646.0,70.3082,70.5838,70.2439,70.5838,57646.0
2023-06-09 09:40:00,76.87,76.9,76.64,76.72,12908.0,70.6206,70.6481,70.4093,70.4828,12908.0
2023-06-09 09:50:00,76.81,76.88,76.69,76.72,22461.0,70.5655,70.6298,70.4552,70.4828,22461.0
2023-06-09 10:00:00,76.76,76.88,76.75,76.8,51275.0,70.5195,70.6298,70.5103,70.5563,51275.0
2023-06-09 10:10:00,76.77,76.86,76.69,76.81,11982.0,70.5287,70.6114,70.4552,70.5655,11982.0
2023-06-09 10:20:00,76.8,76.95,76.7,76.91,25003.0,70.5563,70.6941,70.4644,70.6573,25003.0
2023-06-09 10:30:00,76.92,76.95,76.79,76.87,14067.0,70.6665,70.6941,70.5471,70.6206,14067.0
2023-06-09 10:40:00,76.89,77.32,76.86,77.25,38557.0,70.639,71.034,70.6114,70.9697,38557.0
2023-06-09 10:50:00,77.23,77.38,77.13,77.35,24526.0,70.9513,71.0891,70.8594,71.0616,24526.0
2023-06-09 11:00:00,77.33,77.35,77.13,77.16,38447.0,71.0432,71.0616,70.8594,70.887,38447.0
2023-06-09 11:10:00,77.15,77.17,76.98,77.05,22404.0,70.8778,70.8962,70.7216,70.786,22404.0
2023-06-09 11:20:00,77.0,77.02,76.76,76.81,31431.0,70.74,70.7584,70.5195,70.5655,31431.0
2023-06-09 11:30:00,76.8,76.8,76.51,76.6,31296.0,70.5563,70.5563,70.2899,70.3725,31296.0
2023-06-09 11:40:00,76.61,76.69,76.58,76.58,12345.0,70.3817,70.4552,70.3542,70.3542,12345.0
2023-06-09 11:50:00,76.6,76.62,76.49,76.54,7605.0,70.3725,70.3909,70.2715,70.3174,7605.0
2023-06-09 12:00:00,76.56,76.62,76.44,76.48,9764.0,70.3358,70.3909,70.2255,70.2623,9764.0
2023-06-09 12:10:00,76.46,76.67,76.46,76.62,9200.0,70.2439,70.4368,70.2439,70.3909,9200.0
2023-06-09 12:20:00,76.61,76.61,76.48,76.56,4965.0,70.3817,70.3817,70.2623,70.3358,4965.0
2023-06-09 12:30:00,76.57,76.67,76.56,76.59,7787.0,70.345,70.4368,70.3358,70.3633,7787.0
2023-06-09 12:40:00,76.59,76.7,76.58,76.7,7930.0,70.3633,70.4644,70.3542,70.4644,7930.0
2023-06-09 12:50:00,76.72,76.74,76.63,76.7,6438.0,70.4828,70.5012,70.4001,70.4644,6438.0
2023-06-09 13:00:00,76.7,76.7,76.63,76.67,25085.0,70.4644,70.4644,70.4001,70.4368,25085.0
2023-06-09 13:10:00,76.66,76.69,76.62,76.66,10323.0,70.4277,70.4552,70.3909,70.4277,10323.0
2023-06-09 13:20:00,76.64,76.71,76.62,76.67,13609.0,70.4093,70.4736,70.3909,70.4368,13609.0
2023-06-09 13:30:00,76.67,76.75,76.67,76.73,13380.0,70.4368,70.5103,70.4368,70.492,13380.0
2023-06-09 13:40:00,76.74,76.85,76.74,76.8,11292.0,70.5012,70.6022,70.5012,70.5563,11292.0
2023-06-09 13:50:00,76.82,76.83,76.72,76.83,14232.0,70.5746,70.5838,70.4828,70.5838,14232.0
2023-06-09 14:00:00,76.84,76.84,76.72,76.75,7904.0,70.593,70.593,70.4828,70.5103,7904.0
2023-06-09 14:10:00,76.76,76.82,76.7,76.82,11478.0,70.5195,70.5746,70.4644,70.5746,11478.0
2023-06-09 14:20:00,76.82,76.9,76.78,76.81,12180.0,70.5746,70.6481,70.5379,70.5655,12180.0
2023-06-09 14:30:00,76.82,76.83,76.75,76.78,8376.0,70.5746,70.5838,70.5103,70.5379,8376.0
2023-06-09 14:40:00,76.76,76.82,76.76,76.77,11009.0,70.5195,70.5746,70.5195,70.5287,11009.0
2023-06-09 14:50:00,76.77,76.8,76.73,76.8,8874.0,70.5287,70.5563,70.492,70.5563,8874.0
2023-06-09 15:00:00,76.81,77.0,76.8,76.81,26184.0,70.5655,70.74,70.5563,70.5655,26184.0
2023-06-09 15:10:00,76.81,76.89,76.81,76.87,11099.0,70.5655,70.639,70.5655,70.6206,11099.0
2023-06-09 15:20:00,76.86,76.9,76.82,76.84,15880.0,70.6114,70.6481,70.5746,70.593,15880.0
2023-06-09 15:30:00,76.84,76.94,76.8,76.84,28213.0,70.593,70.6849,70.5563,70.593,28213.0
2023-06-09 15:40:00,76.84,76.94,76.83,76.92,23645.0,70.593,70.6849,70.5838,70.6665,23645.0
2023-06-09 15:50:00,76.91,76.92,76.72,76.87,150132.0,70.6573,70.6665,70.4828,70.6206,150132.0
2023-06-12 09:30:00,76.72,76.94,76.35,76.64,34129.0,70.4828,70.6849,70.1429,70.4093,34129.0
2023-06-12 09:40:00,76.68,76.83,76.37,76.68,14884.0,70.446,70.5838,70.1612,70.446,14884.0
2023-06-12 09:50:00,76.71,77.1,76.71,77.06,16782.0,70.4736,70.8319,70.4736,70.7951,16782.0
2023-06-12 10:00:00,77.01,77.08,76.9,77.07,19446.0,70.7492,70.8135,70.6481,70.8043,19446.0
2023-06-12 10:10:00,77.09,77.31,77.07,77.25,24325.0,70.8227,71.0248,70.8043,70.9697,24325.0
2023-06-12 10:20:00,77.3,77.3,77.01,77.14,55516.0,71.0156,71.0156,70.7492,70.8686,55516.0
2023-06-12 10:30:00,77.14,77.16,76.86,76.91,36589.0,70.8686,70.887,70.6114,70.6573,36589.0
2023-06-12 10:40:00,76.91,77.06,76.88,76.98,14668.0,70.6573,70.7951,70.6298,70.7216,14668.0
2023-06-12 10:50:00,77.0,77.22,76.98,77.13,23912.0,70.74,70.9421,70.7216,70.8594,23912.0
2023-06-12 11:00:00,77.14,77.21,77.06,77.15,33373.0,70.8686,70.9329,70.7951,70.8778,33373.0
2023-06-12 11:10:00,77.13,77.37,77.12,77.28,28977.0,70.8594,71.0799,70.8503,70.9973,28977.0
2023-06-12 11:20:00,77.28,77.34,77.24,77.27,12642.0,70.9973,71.0524,70.9605,70.9881,12642.0
2023-06-12 11:30:00,77.29,77.34,77.24,77.24,11688.0,71.0064,71.0524,70.9605,70.9605,11688.0
2023-06-12 11:40:00,77.24,77.31,77.21,77.28,12315.0,70.9605,71.0248,70.9329,70.9973,12315.0
2023-06-12 11:50:00,77.27,77.29,77.19,77.29,8688.0,70.9881,71.0064,70.9146,71.0064,8688.0
2023-06-12 12:00:00,77.31,77.36,77.2,77.22,20776.0,71.0248,71.0707,70.9238,70.9421,20776.0
2023-06-12 12:10:00,77.23,77.23,77.09,77.13,10851.0,70.9513,70.9513,70.8227,70.8594,10851.0
2023-06-12 12:20:00,77.13,77.13,77.06,77.06,10712.0,70.8594,70.8594,70.7951,70.7951,10712.0
2023-06-12 12:30:00,77.07,77.21,77.06,77.16,31328.0,70.8043,70.9329,70.7951,70.887,31328.0
2023-06-12 12:40:00,77.15,77.21,77.13,77.19,11465.0,70.8778,70.9329,70.8594,70.9146,11465.0
2023-06-12 12:50:00,77.19,77.27,77.16,77.23,10761.0,70.9146,70.9881,70.887,70.9513,10761.0
2023-06-12 13:00:00,77.22,77.28,77.15,77.18,14704.0,70.9421,70.9973,70.8778,70.9054,14704.0
2023-06-12 13:10:00,77.18,77.19,77.09,77.1,6665.0,70.9054,70.9146,70.8227,70.8319,6665.0
2023-06-12 13:20:00,77.14,77.17,77.06,77.14,13649.0,70.8686,70.8962,70.7951,70.8686,13649.0
2023-06-12 13:30:00,77.14,77.19,77.07,77.19,16733.0,70.8686,70.9146,70.8043,70.9146,16733.0
2023-06-12 13:40:00,77.19,77.36,77.19,77.36,15329.0,70.9146,71.0707,70.9146,71.0707,15329.0
2023-06-12 13:50:00,77.36,77.4,77.32,77.34,9903.0,71.0707,71.1075,71.034,71.0524,9903.0
2023-06-12 14:00:00,77.36,77.48,77.36,77.48,9730.0,71.0707,71.181,71.0707,71.181,9730.0
2023-06-12 14:10:00,77.47,77.47,77.37,77.42,9839.0,71.1718,71.1718,71.0799,71.1259,9839.0
2023-06-12 14:20:00,77.43,77.43,77.35,77.38,10984.0,71.1351,71.1351,71.0616,71.0891,10984.0
2023-06-12 14:30:00,77.38,77.46,77.36,77.38,26524.0,71.0891,71.1626,71.0707,71.0891,26524.0
2023-06-12 14:40:00,77.38,77.46,77.37,77.46,13814.0,71.0891,71.1626,71.0799,71.1626,13814.0
2023-06-12 14:50:00,77.46,77.53,77.42,77.53,16254.0,71.1626,71.2269,71.1259,71.2269,16254.0
2023-06-12 15:00:00,77.54,77.7,77.54,77.64,20045.0,71.2361,71.3831,71.2361,71.328,20045.0
2023-06-12 15:10:00,77.63,77.86,77.63,77.78,34628.0,71.3188,71.5301,71.3188,71.4566,34628.0
2023-06-12 15:20:00,77.76,77.76,77.67,77.72,27615.0,71.4382,71.4382,71.3555,71.4015,27615.0
2023-06-12 15:30:00,77.73,77.83,77.72,77.83,24261.0,71.4107,71.5025,71.4015,71.5025,24261.0
2023-06-12 15:40:00,77.82,77.97,77.8,77.84,42423.0,71.4934,71.6312,71.475,71.5117,42423.0
2023-06-12 15:50:00,77.86,77.9,77.68,77.79,207677.0,71.5301,71.5668,71.3647,71.4658,207677.0
2023-06-13 09:30:00,78.37,78.72,78.02,78.72,72588.0,71.9986,72.3202,71.6771,72.3202,72588.0
2023-06-13 09:40:00,78.71,79.03,78.48,78.85,21137.0,72.311,72.605,72.0997,72.4396,21137.0
2023-06-13 09:50:00,78.91,78.93,78.5,78.64,29894.0,72.4947,72.5131,72.1181,72.2467,29894.0
2023-06-13 10:00:00,78.68,78.86,78.49,78.86,10787.0,72.2834,72.4488,72.1089,72.4488,10787.0
2023-06-13 10:10:00,78.84,79.12,78.83,78.98,43119.0,72.4304,72.6877,72.4212,72.559,43119.0
2023-06-13 10:20:00,78.96,79.42,78.95,79.42,29418.0,72.5407,72.9633,72.5315,72.9633,29418.0
2023-06-13 10:30:00,79.44,79.49,79.26,79.48,13402.0,72.9816,73.0276,72.8163,73.0184,13402.0
2023-06-13 10:40:00,79.48,79.52,79.36,79.43,50282.0,73.0184,73.0551,72.9082,72.9725,50282.0
2023-06-13 10:50:00,79.43,79.44,79.29,79.31,23846.0,72.9725,72.9816,72.8438,72.8622,23846.0
2023-06-13 11:00:00,79.32,79.37,79.18,79.31,21512.0,72.8714,72.9173,72.7428,72.8622,21512.0
2023-06-13 11:10:00,79.29,79.56,79.29,79.36,25581.0,72.8438,73.0919,72.8438,72.9082,25581.0
2023-06-13 11:20:00,79.37,79.52,79.3,79.41,35663.0,72.9173,73.0551,72.853,72.9541,35663.0
2023-06-13 11:30:00,79.43,79.48,79.27,79.3,18147.0,72.9725,73.0184,72.8255,72.853,18147.0
2023-06-13 11:40:00,79.31,79.46,79.31,79.4,20072.0,72.8622,73.0,72.8622,72.9449,20072.0
2023-06-13 11:50:00,79.41,79.54,79.39,79.41,60347.0,72.9541,73.0735,72.9357,72.9541,60347.0
2023-06-13 12:00:00,79.41,79.41,79.28,79.34,13796.0,72.9541,72.9541,72.8347,72.8898,13796.0
2023-06-13 12:10:00,79.34,79.59,79.33,79.56,17616.0,72.8898,73.1195,72.8806,73.0919,17616.0
2023-06-13 12:20:00,79.58,79.78,79.58,79.72,13668.0,73.1103,73.294,73.1103,73.2389,13668.0
2023-06-13 12:30:00,79.73,79.82,79.69,79.73,18028.0,73.2481,73.3308,73.2113,73.2481,18028.0
2023-06-13 12:40:00,79.74,79.85,79.68,79.77,27599.0,73.2573,73.3583,73.2021,73.2848,27599.0
2023-06-13 12:50:00,79.77,79.79,79.71,79.74,8156.0,73.2848,73.3032,73.2297,73.2573,8156.0
2023-06-13 13:00:00,79.72,79.76,79.64,79.66,77361.0,73.2389,73.2756,73.1654,73.1838,77361.0
2023-06-13 13:10:00,79.66,79.69,79.5,79.53,19647.0,73.1838,73.2113,73.0368,73.0643,19647.0
2023-06-13 13:20:00,79.53,79.64,79.52,79.58,10208.0,73.0643,73.1654,73.0551,73.1103,10208.0
2023-06-13 13:30:00,79.56,79.59,79.5,79.51,15856.0,73.0919,73.1195,73.0368,73.046,15856.0
2023-06-13 13:40:00,79.51,79.64,79.51,79.62,13225.0,73.046,73.1654,73.046,73.147,13225.0
2023-06-13 13:50:00,79.59,79.64,79.54,79.64,32650.0,73.1195,73.1654,73.0735,73.1654,32650.0
2023-06-13 14:00:00,79.63,79.72,79.58,79.58,11645.0,73.1562,73.2389,73.1103,73.1103,11645.0
2023-06-13 14:10:00,79.57,79.57,79.37,79.49,18544.0,73.1011,73.1011,72.9173,73.0276,18544.0
2023-06-13 14:20:00,79.51,79.51,79.39,79.41,13696.0,73.046,73.046,72.9357,72.9541,13696.0
2023-06-13 14:30:00,79.42,79.42,79.26,79.36,19638.0,72.9633,72.9633,72.8163,72.9082,19638.0
2023-06-13 14:40:00,79.37,79.39,79.29,79.33,11415.0,72.9173,72.9357,72.8438,72.8806,11415.0
2023-06-13 14:50:00,79.33,79.45,79.33,79.42,14475.0,72.8806,72.9908,72.8806,72.9633,14475.0
2023-06-13 15:00:00,79.42,79.55,79.42,79.54,18645.0,72.9633,73.0827,72.9633,73.0735,18645.0
2023-06-13 15:10:00,79.55,79.56,79.48,79.49,24450.0,73.0827,73.0919,73.0184,73.0276,24450.0
2023-06-13 15:20:00,79.49,79.58,79.42,79.47,15861.0,73.0276,73.1103,72.9633,73.0092,15861.0
2023-06-13 15:30:00,79.48,79.52,79.38,79.45,28232.0,73.0184,73.0551,72.9265,72.9908,28232.0
2023-06-13 15:40:00,79.47,79.55,79.45,79.5,50656.0,73.0092,73.0827,72.9908,73.0368,50656.0
2023-06-13 15:50:00,79.49,79.53,79.4,79.5,182482.0,73.0276,73.0643,72.9449,73.0368,182482.0
2023-06-14 09:30:00,79.97,80.15,79.74,79.98,111430.0,73.4686,73.6339,73.2573,73.4777,111430.0
2023-06-14 09:40:00,79.98,79.98,79.37,79.39,24385.0,73.4777,73.4777,72.9173,72.9357,24385.0
2023-06-14 09:50:00,79.41,79.46,79.16,79.2,24798.0,72.9541,73.0,72.7244,72.7612,24798.0
2023-06-14 10:00:00,79.19,79.56,79.18,79.52,15605.0,72.752,73.0919,72.7428,73.0551,15605.0
2023-06-14 10:10:00,79.53,79.68,79.51,79.64,13446.0,73.0643,73.2021,73.046,73.1654,13446.0
2023-06-14 10:20:00,79.64,79.65,79.48,79.53,25594.0,73.1654,73.1746,73.0184,73.0643,25594.0
2023-06-14 10:30:00,79.48,79.5,79.28,79.3,11595.0,73.0184,73.0368,72.8347,72.853,11595.0
2023-06-14 10:40:00,79.3,79.38,79.08,79.21,26831.0,72.853,72.9265,72.6509,72.7703,26831.0
2023-06-14 10:50:00,79.2,79.4,79.19,79.36,15922.0,72.7612,72.9449,72.752,72.9082,15922.0
2023-06-14 11:00:00,79.36,79.43,79.23,79.24,18499.0,72.9082,72.9725,72.7887,72.7979,18499.0
2023-06-14 11:10:00,79.24,79.5,79.23,79.48,15178.0,72.7979,73.0368,72.7887,73.0184,15178.0
2023-06-14 11:20:00,79.48,79.63,79.47,79.59,21892.0,73.0184,73.1562,73.0092,73.1195,21892.0
2023-06-14 11:30:00,79.6,79.62,79.4,79.4,11281.0,73.1286,73.147,72.9449,72.9449,11281.0
2023-06-14 11:40:00,79.36,79.49,79.36,79.45,17075.0,72.9082,73.0276,72.9082,72.9908,17075.0
2023-06-14 11:50:00,79.44,79.46,79.29,79.33,18668.0,72.9816,73.0,72.8438,72.8806,18668.0
2023-06-14 12:00:00,79.32,79.32,79.08,79.12,13616.0,72.8714,72.8714,72.6509,72.6877,13616.0
2023-06-14 12:10:00,79.09,79.22,79.09,79.22,11217.0,72.6601,72.7795,72.6601,72.7795,11217.0
2023-06-14 12:20:00,79.22,79.23,79.07,79.14,12404.0,72.7795,72.7887,72.6417,72.706,12404.0
2023-06-14 12:30:00,79.15,79.15,79.01,79.08,22980.0,72.7152,72.7152,72.5866,72.6509,22980.0
2023-06-14 12:40:00,79.09,79.23,79.08,79.21,11251.0,72.6601,72.7887,72.6509,72.7703,11251.0
2023-06-14 12:50:00,79.2,79.21,79.08,79.17,14199.0,72.7612,72.7703,72.6509,72.7336,14199.0
2023-06-14 13:00:00,79.17,79.17,79.06,79.09,14160.0,72.7336,72.7336,72.6325,72.6601,14160.0
2023-06-14 13:10:00,79.09,79.1,78.97,78.98,14592.0,72.6601,72.6693,72.5499,72.559,14592.0
2023-06-14 13:20:00,78.98,78.99,78.82,78.84,18731.0,72.559,72.5682,72.4121,72.4304,18731.0
2023-06-14 13:30:00,78.83,78.85,78.62,78.65,30412.0,72.4212,72.4396,72.2283,72.2559,30412.0
2023-06-14 13:40:00,78.65,78.65,78.39,78.61,20098.0,72.2559,72.2559,72.017,72.2191,20098.0
2023-06-14 13:50:00,78.59,78.59,78.47,78.52,38949.0,72.2008,72.2008,72.0905,72.1364,38949.0
2023-06-14 14:00:00,78.45,78.52,77.83,78.0,38155.0,72.0721,72.1364,71.5025,71.6587,38155.0
2023-06-14 14:10:00,78.02,78.08,77.7,77.78,24220.0,71.6771,71.7322,71.3831,71.4566,24220.0
2023-06-14 14:20:00,77.79,77.9,77.63,77.77,22739.0,71.4658,71.5668,71.3188,71.4474,22739.0
2023-06-14 14:30:00,77.76,77.97,77.67,77.69,30835.0,71.4382,71.6312,71.3555,71.3739,30835.0
2023-06-14 14:40:00,77.69,77.96,77.64,77.95,33408.0,71.3739,71.622,71.328,71.6128,33408.0
2023-06-14 14:50:00,77.95,78.0,77.74,77.93,25560.0,71.6128,71.6587,71.4199,71.5944,25560.0
2023-06-14 15:00:00,77.96,78.5,77.96,78.44,29436.0,71.622,72.1181,71.622,72.0629,29436.0
2023-06-14 15:10:00,78.46,78.46,77.91,77.99,18912.0,72.0813,72.0813,71.576,71.6495,18912.0
2023-06-14 15:20:00,77.97,78.22,77.95,78.04,20992.0,71.6312,71.8608,71.6128,71.6955,20992.0
2023-06-14 15:30:00,77.98,78.05,77.92,77.98,27037.0,71.6403,71.7047,71.5852,71.6403,27037.0
2023-06-14 15:40:00,77.98,78.0,77.73,77.81,32464.0,71.6403,71.6587,71.4107,71.4842,32464.0
2023-06-14 15:50:00,77.79,78.06,77.66,78.06,141938.0,71.4658,71.7138,71.3464,71.7138,141938.0
2023-06-15 09:30:00,78.28,78.43,78.05,78.38,58120.0,71.916,72.0538,71.7047,72.0078,58120.0
2023-06-15 09:40:00,78.47,78.49,78.12,78.43,15408.0,72.0905,72.1089,71.769,72.0538,15408.0
2023-06-15 09:50:00,78.47,78.63,78.37,78.43,13926.0,72.0905,72.2375,71.9986,72.0538,13926.0
2023-06-15 10:00:00,78.44,78.49,78.03,78.06,30028.0,72.0629,72.1089,71.6863,71.7138,30028.0
2023-06-15 10:10:00,78.08,78.18,77.9,77.93,25010.0,71.7322,71.8241,71.5668,71.5944,25010.0
2023-06-15 10:20:00,77.92,77.96,77.81,77.95,21076.0,71.5852,71.622,71.4842,71.6128,21076.0
2023-06-15 10:30:00,77.94,78.13,77.85,77.89,21365.0,71.6036,71.7781,71.5209,71.5577,21365.0
2023-06-15 10:40:00,77.88,78.0,77.87,77.89,12603.0,71.5485,71.6587,71.5393,71.5577,12603.0
2023-06-15 10:50:00,77.89,77.9,77.72,77.89,13159.0,71.5577,71.5668,71.4015,71.5577,13159.0
2023-06-15 11:00:00,77.9,78.16,77.89,78.16,13494.0,71.5668,71.8057,71.5577,71.8057,13494.0
2023-06-15 11:10:00,78.18,78.39,78.13,78.27,10759.0,71.8241,72.017,71.7781,71.9068,10759.0
2023-06-15 11:20:00,78.29,78.51,78.29,78.51,12086.0,71.9251,72.1273,71.9251,72.1273,12086.0
2023-06-15 11:30:00,78.47,78.49,78.31,78.48,10443.0,72.0905,72.1089,71.9435,72.0997,10443.0
2023-06-15 11:40:00,78.47,78.47,78.26,78.29,7419.0,72.0905,72.0905,71.8976,71.9251,7419.0
2023-06-15 11:50:00,78.27,78.33,78.24,78.29,8776.0,71.9068,71.9619,71.8792,71.9251,8776.0
2023-06-15 12:00:00,78.33,78.33,78.26,78.32,11242.0,71.9619,71.9619,71.8976,71.9527,11242.0
2023-06-15 12:10:00,78.34,78.35,78.29,78.35,7909.0,71.9711,71.9803,71.9251,71.9803,7909.0
2023-06-15 12:20:00,78.35,78.44,78.35,78.41,9444.0,71.9803,72.0629,71.9803,72.0354,9444.0
2023-06-15 12:30:00,78.45,78.46,78.37,78.42,8300.0,72.0721,72.0813,71.9986,72.0446,8300.0
2023-06-15 12:40:00,78.43,78.48,78.39,78.45,7274.0,72.0538,72.0997,72.017,72.0721,7274.0
2023-06-15 12:50:00,78.45,78.5,78.44,78.48,11804.0,72.0721,72.1181,72.0629,72.0997,11804.0
2023-06-15 13:00:00,78.48,78.5,78.41,78.41,16461.0,72.0997,72.1181,72.0354,72.0354,16461.0
2023-06-15 13:10:00,78.39,78.44,78.31,78.35,4069.0,72.017,72.0629,71.9435,71.9803,4069.0
2023-06-15 13:20:00,78.35,78.39,78.3,78.37,7493.0,71.9803,72.017,71.9343,71.9986,7493.0
2023-06-15 13:30:00,78.38,78.46,78.37,78.43,7561.0,72.0078,72.0813,71.9986,72.0538,7561.0
2023-06-15 13:40:00,78.43,78.55,78.43,78.55,6745.0,72.0538,72.164,72.0538,72.164,6745.0
2023-06-15 13:50:00,78.53,78.69,78.53,78.67,10325.0,72.1456,72.2926,72.1456,72.2742,10325.0
2023-06-15 14:00:00,78.7,78.74,78.61,78.61,11334.0,72.3018,72.3386,72.2191,72.2191,11334.0
2023-06-15 14:10:00,78.61,78.65,78.57,78.62,21129.0,72.2191,72.2559,72.1824,72.2283,21129.0
2023-06-15 14:20:00,78.63,78.77,78.61,78.76,13474.0,72.2375,72.3661,72.2191,72.3569,13474.0
2023-06-15 14:30:00,78.75,78.93,78.75,78.91,16014.0,72.3477,72.5131,72.3477,72.4947,16014.0
2023-06-15 14:40:00,78.92,78.99,78.88,78.93,15690.0,72.5039,72.5682,72.4672,72.5131,15690.0
2023-06-15 14:50:00,78.92,79.15,78.91,79.11,14855.0,72.5039,72.7152,72.4947,72.6785,14855.0
2023-06-15 15:00:00,79.13,79.16,78.97,79.03,14151.0,72.6968,72.7244,72.5499,72.605,14151.0
2023-06-15 15:10:00,79.04,79.18,78.99,79.03,17847.0,72.6142,72.7428,72.5682,72.605,17847.0
2023-06-15 15:20:00,79.03,79.12,78.99,79.12,18490.0,72.605,72.6877,72.5682,72.6877,18490.0
2023-06-15 15:30:00,79.13,79.16,78.92,78.98,28417.0,72.6968,72.7244,72.5039,72.559,28417.0
2023-06-15 15:40:00,78.98,79.2,78.98,79.16,30036.0,72.559,72.7612,72.559,72.7244,30036.0
2023-06-15 15:50:00,79.17,79.23,78.98,79.08,122769.0,72.7336,72.7887,72.559,72.6509,122769.0
2023-06-16 09:30:00,79.35,79.44,78.69,78.97,773377.0,72.899,72.9816,72.2926,72.5499,773377.0
2023-06-16 09:40:00,79.09,79.09,78.74,78.96,9568.0,72.6601,72.6601,72.3386,72.5407,9568.0
2023-06-16 09:50:00,78.98,79.11,78.68,78.71,18363.0,72.559,72.6785,72.2834,72.311,18363.0
2023-06-16 10:00:00,78.8,79.16,78.79,79.14,9421.0,72.3937,72.7244,72.3845,72.706,9421.0
2023-06-16 10:10:00,79.15,79.2,78.92,78.98,11924.0,72.7152,72.7612,72.5039,72.559,11924.0
2023-06-16 10:20:00,78.97,79.27,78.95,79.27,6612.0,72.5499,72.8255,72.5315,72.8255,6612.0
2023-06-16 10:30:00,79.26,79.29,79.07,79.1,12305.0,72.8163,72.8438,72.6417,72.6693,12305.0
2023-06-16 10:40:00,79.12,79.18,78.96,79.13,14507.0,72.6877,72.7428,72.5407,72.6968,14507.0
2023-06-16 10:50:00,79.11,79.31,79.09,79.19,12133.0,72.6785,72.8622,72.6601,72.752,12133.0
2023-06-16 11:00:00,79.16,79.16,78.88,79.03,6702.0,72.7244,72.7244,72.4672,72.605,6702.0
2023-06-16 11:10:00,79.05,79.21,79.03,79.08,6607.0,72.6234,72.7703,72.605,72.6509,6607.0
2023-06-16 11:20:00,79.08,79.11,78.95,79.01,7210.0,72.6509,72.6785,72.5315,72.5866,7210.0
2023-06-16 11:30:00,79.06,79.09,78.92,78.92,4726.0,72.6325,72.6601,72.5039,72.5039,4726.0
2023-06-16 11:40:00,78.94,79.03,78.92,78.99,9845.0,72.5223,72.605,72.5039,72.5682,9845.0
2023-06-16 11:50:00,78.97,78.99,78.88,78.91,13453.0,72.5499,72.5682,72.4672,72.4947,13453.0
2023-06-16 12:00:00,78.89,78.98,78.87,78.93,5651.0,72.4764,72.559,72.458,72.5131,5651.0
2023-06-16 12:10:00,78.93,78.94,78.86,78.93,4601.0,72.5131,72.5223,72.4488,72.5131,4601.0
2023-06-16 12:20:00,78.97,79.09,78.96,79.09,4125.0,72.5499,72.6601,72.5407,72.6601,4125.0
2023-06-16 12:30:00,79.1,79.18,79.1,79.18,5673.0,72.6693,72.7428,72.6693,72.7428,5673.0
2023-06-16 12:40:00,79.18,79.19,79.06,79.1,7728.0,72.7428,72.752,72.6325,72.6693,7728.0
2023-06-16 12:50:00,79.11,79.27,79.09,79.27,7132.0,72.6785,72.8255,72.6601,72.8255,7132.0
2023-06-16 13:00:00,79.26,79.29,79.19,79.2,6401.0,72.8163,72.8438,72.752,72.7612,6401.0
2023-06-16 13:10:00,79.19,79.19,79.06,79.09,10065.0,72.752,72.752,72.6325,72.6601,10065.0
2023-06-16 13:20:00,79.09,79.09,78.96,78.99,4979.0,72.6601,72.6601,72.5407,72.5682,4979.0
2023-06-16 13:30:00,79.0,79.0,78.85,78.87,5341.0,72.5774,72.5774,72.4396,72.458,5341.0
2023-06-16 13:40:00,78.87,79.0,78.82,78.97,8046.0,72.458,72.5774,72.4121,72.5499,8046.0
2023-06-16 13:50:00,78.96,79.03,78.96,79.02,4192.0,72.5407,72.605,72.5407,72.5958,4192.0
2023-06-16 14:00:00,79.02,79.03,78.95,79.02,10130.0,72.5958,72.605,72.5315,72.5958,10130.0
2023-06-16 14:10:00,79.01,79.03,78.96,79.01,5643.0,72.5866,72.605,72.5407,72.5866,5643.0
2023-06-16 14:20:00,79.0,79.07,78.99,79.07,5663.0,72.5774,72.6417,72.5682,72.6417,5663.0
2023-06-16 14:30:00,79.07,79.07,78.95,79.01,6212.0,72.6417,72.6417,72.5315,72.5866,6212.0
2023-06-16 14:40:00,78.98,79.01,78.92,79.01,5491.0,72.559,72.5866,72.5039,72.5866,5491.0
2023-06-16 14:50:00,78.99,79.01,78.88,78.92,10509.0,72.5682,72.5866,72.4672,72.5039,10509.0
2023-06-16 15:00:00,78.94,78.96,78.82,78.85,8392.0,72.5223,72.5407,72.4121,72.4396,8392.0
2023-06-16 15:10:00,78.86,78.86,78.7,78.71,15684.0,72.4488,72.4488,72.3018,72.311,15684.0
2023-06-16 15:20:00,78.7,78.75,78.66,78.69,14901.0,72.3018,72.3477,72.2651,72.2926,14901.0
2023-06-16 15:30:00,78.68,78.81,78.65,78.79,37426.0,72.2834,72.4029,72.2559,72.3845,37426.0
2023-06-16 15:40:00,78.79,78.8,78.62,78.79,27196.0,72.3845,72.3937,72.2283,72.3845,27196.0
2023-06-16 15:50:00,78.79,78.79,78.47,78.66,274040.0,72.3845,72.3845,72.0905,72.2651,274040.0
2023-06-20 09:30:00,78.25,78.35,77.14,77.14,75783.0,71.8884,71.9803,70.8686,70.8686,75783.0
2023-06-20 09:40:00,77.12,77.87,76.88,77.62,48184.0,70.8503,71.5393,70.6298,71.3096,48184.0
2023-06-20 09:50:00,77.65,78.04,77.51,77.9,24085.0,71.3372,71.6955,71.2086,71.5668,24085.0
2023-06-20 10:00:00,77.85,77.85,77.56,77.71,18867.0,71.5209,71.5209,71.2545,71.3923,18867.0
2023-06-20 10:10:00,77.74,77.87,77.55,77.56,25827.0,71.4199,71.5393,71.2453,71.2545,25827.0
2023-06-20 10:20:00,77.52,77.57,77.33,77.45,15776.0,71.2177,71.2637,71.0432,71.1534,15776.0
2023-06-20 10:30:00,77.48,77.56,77.29,77.39,19413.0,71.181,71.2545,71.0064,71.0983,19413.0
2023-06-20 10:40:00,77.38,77.41,77.23,77.41,22686.0,71.0891,71.1167,70.9513,71.1167,22686.0
2023-06-20 10:50:00,77.39,77.47,77.33,77.42,20624.0,71.0983,71.1718,71.0432,71.1259,20624.0
2023-06-20 11:00:00,77.45,77.51,77.35,77.35,12500.0,71.1534,71.2086,71.0616,71.0616,12500.0
2023-06-20 11:10:00,77.3,77.32,77.25,77.32,9913.0,71.0156,71.034,70.9697,71.034,9913.0
2023-06-20 11:20:00,77.32,77.39,77.24,77.25,14189.0,71.034,71.0983,70.9605,70.9697,14189.0
2023-06-20 11:30:00,77.25,77.4,77.25,77.39,14720.0,70.9697,71.1075,70.9697,71.0983,14720.0
2023-06-20 11:40:00,77.37,77.58,77.29,77.56,9888.0,71.0799,71.2729,71.0064,71.2545,9888.0
2023-06-20 11:50:00,77.57,77.68,77.51,77.57,8794.0,71.2637,71.3647,71.2086,71.2637,8794.0
2023-06-20 12:00:00,77.57,77.57,77.42,77.43,6415.0,71.2637,71.2637,71.1259,71.1351,6415.0
2023-06-20 12:10:00,77.46,77.51,77.37,77.38,10171.0,71.1626,71.2086,71.0799,71.0891,10171.0
2023-06-20 12:20:00,77.37,77.58,77.35,77.54,15142.0,71.0799,71.2729,71.0616,71.2361,15142.0
2023-06-20 12:30:00,77.55,77.73,77.48,77.66,9318.0,71.2453,71.4107,71.181,71.3464,9318.0
2023-06-20 12:40:00,77.67,77.74,77.64,77.7,8296.0,71.3555,71.4199,71.328,71.3831,8296.0
2023-06-20 12:50:00,77.73,77.81,77.68,77.81,7222.0,71.4107,71.4842,71.3647,71.4842,7222.0
2023-06-20 13:00:00,77.81,77.85,77.7,77.7,6510.0,71.4842,71.5209,71.3831,71.3831,6510.0
2023-06-20 13:10:00,77.69,77.71,77.64,77.7,7994.0,71.3739,71.3923,71.328,71.3831,7994.0
2023-06-20 13:20:00,77.7,77.74,77.65,77.72,7222.0,71.3831,71.4199,71.3372,71.4015,7222.0
2023-06-20 13:30:00,77.72,77.73,77.64,77.67,5956.0,71.4015,71.4107,71.328,71.3555,5956.0
2023-06-20 13:40:00,77.66,77.8,77.65,77.8,8073.0,71.3464,71.475,71.3372,71.475,8073.0
2023-06-20 13:50:00,77.8,77.8,77.65,77.67,7496.0,71.475,71.475,71.3372,71.3555,7496.0
2023-06-20 14:00:00,77.68,77.81,77.65,77.66,7873.0,71.3647,71.4842,71.3372,71.3464,7873.0
2023-06-20 14:10:00,77.67,77.75,77.66,77.75,9106.0,71.3555,71.429,71.3464,71.429,9106.0
2023-06-20 14:20:00,77.76,77.88,77.75,77.86,22987.0,71.4382,71.5485,71.429,71.5301,22987.0
2023-06-20 14:30:00,77.85,77.85,77.73,77.78,11967.0,71.5209,71.5209,71.4107,71.4566,11967.0
2023-06-20 14:40:00,77.77,77.84,77.74,77.81,9619.0,71.4474,71.5117,71.4199,71.4842,9619.0
2023-06-20 14:50:00,77.82,77.86,77.76,77.78,8737.0,71.4934,71.5301,71.4382,71.4566,8737.0
2023-06-20 15:00:00,77.8,77.82,77.74,77.79,13105.0,71.475,71.4934,71.4199,71.4658,13105.0
2023-06-20 15:10:00,77.78,77.92,77.78,77.83,17378.0,71.4566,71.5852,71.4566,71.5025,17378.0
2023-06-20 15:20:00,77.81,77.89,77.79,77.87,21583.0,71.4842,71.5577,71.4658,71.5393,21583.0
2023-06-20 15:30:00,77.89,77.91,77.71,77.8,20220.0,71.5577,71.576,71.3923,71.475,20220.0
2023-06-20 15:40:00,77.79,77.91,77.78,77.88,25667.0,71.4658,71.576,71.4566,71.5485,25667.0
2023-06-20 15:50:00,77.87,77.9,77.73,77.78,151699.0,71.5393,71.5668,71.4107,71.4566,151699.0
2023-06-21 09:30:00,77.65,77.72,77.09,77.36,35304.0,71.3372,71.4015,70.8227,71.0707,35304.0
2023-06-21 09:40:00,77.41,77.77,77.32,77.74,12717.0,71.1167,71.4474,71.034,71.4199,12717.0
2023-06-21 09:50:00,77.72,77.91,77.64,77.81,12607.0,71.4015,71.576,71.328,71.4842,12607.0
2023-06-21 10:00:00,77.86,78.1,77.8,78.1,17005.0,71.5301,71.7506,71.475,71.7506,17005.0
2023-06-21 10:10:00,78.15,78.5,78.12,78.42,20418.0,71.7965,72.1181,71.769,72.0446,20418.0
2023-06-21 10:20:00,78.39,78.5,78.25,78.35,11239.0,72.017,72.1181,71.8884,71.9803,11239.0
2023-06-21 10:30:00,78.36,78.6,78.33,78.58,31144.0,71.9894,72.2099,71.9619,72.1916,31144.0
2023-06-21 10:40:00,78.62,78.62,78.14,78.19,36198.0,72.2283,72.2283,71.7873,71.8333,36198.0
2023-06-21 10:50:00,78.18,78.5,78.14,78.49,12291.0,71.8241,72.1181,71.7873,72.1089,12291.0
2023-06-21 11:00:00,78.52,78.61,78.49,78.56,12192.0,72.1364,72.2191,72.1089,72.1732,12192.0
2023-06-21 11:10:00,78.59,78.82,78.59,78.67,11482.0,72.2008,72.4121,72.2008,72.2742,11482.0
2023-06-21 11:20:00,78.64,78.83,78.63,78.77,10547.0,72.2467,72.4212,72.2375,72.3661,10547.0
2023-06-21 11:30:00,78.74,78.78,78.58,78.61,13063.0,72.3386,72.3753,72.1916,72.2191,13063.0
2023-06-21 11:40:00,78.62,78.72,78.6,78.62,7670.0,72.2283,72.3202,72.2099,72.2283,7670.0
2023-06-21 11:50:00,78.59,78.63,78.52,78.52,6471.0,72.2008,72.2375,72.1364,72.1364,6471.0
2023-06-21 12:00:00,78.53,78.67,78.5,78.67,7859.0,72.1456,72.2742,72.1181,72.2742,7859.0
2023-06-21 12:10:00,78.67,78.67,78.52,78.61,9466.0,72.2742,72.2742,72.1364,72.2191,9466.0
2023-06-21 12:20:00,78.59,78.61,78.48,78.6,6004.0,72.2008,72.2191,72.0997,72.2099,6004.0
2023-06-21 12:30:00,78.65,78.74,78.56,78.62,16489.0,72.2559,72.3386,72.1732,72.2283,16489.0
2023-06-21 12:40:00,78.62,78.67,78.35,78.39,12184.0,72.2283,72.2742,71.9803,72.017,12184.0
2023-06-21 12:50:00,78.39,78.46,78.29,78.34,10435.0,72.017,72.0813,71.9251,71.9711,10435.0
2023-06-21 13:00:00,78.34,78.36,78.27,78.33,11212.0,71.9711,71.9894,71.9068,71.9619,11212.0
2023-06-21 13:10:00,78.35,78.39,78.19,78.2,10862.0,71.9803,72.017,71.8333,71.8425,10862.0
2023-06-21 13:20:00,78.2,78.26,78.19,78.22,11572.0,71.8425,71.8976,71.8333,71.8608,11572.0
2023-06-21 13:30:00,78.22,78.35,78.18,78.35,11627.0,71.8608,71.9803,71.8241,71.9803,11627.0
2023-06-21 13:40:00,78.36,78.47,78.36,78.42,16562.0,71.9894,72.0905,71.9894,72.0446,16562.0
2023-06-21 13:50:00,78.41,78.41,78.31,78.38,10147.0,72.0354,72.0354,71.9435,72.0078,10147.0
2023-06-21 14:00:00,78.4,78.49,78.38,78.45,10923.0,72.0262,72.1089,72.0078,72.0721,10923.0
2023-06-21 14:10:00,78.43,78.56,78.4,78.54,24980.0,72.0538,72.1732,72.0262,72.1548,24980.0
2023-06-21 14:20:00,78.53,78.63,78.53,78.58,7393.0,72.1456,72.2375,72.1456,72.1916,7393.0
2023-06-21 14:30:00,78.57,78.65,78.54,78.65,11209.0,72.1824,72.2559,72.1548,72.2559,11209.0
2023-06-21 14:40:00,78.64,78.67,78.59,78.63,11357.0,72.2467,72.2742,72.2008,72.2375,11357.0
2023-06-21 14:50:00,78.64,78.67,78.59,78.6,8935.0,72.2467,72.2742,72.2008,72.2099,8935.0
2023-06-21 15:00:00,78.62,78.62,78.32,78.33,26285.0,72.2283,72.2283,71.9527,71.9619,26285.0
2023-06-21 15:10:00,78.34,78.43,78.34,78.42,21354.0,71.9711,72.0538,71.9711,72.0446,21354.0
2023-06-21 15:20:00,78.43,78.43,78.34,78.35,29966.0,72.0538,72.0538,71.9711,71.9803,29966.0
2023-06-21 15:30:00,78.36,78.37,78.16,78.22,42689.0,71.9894,71.9986,71.8057,71.8608,42689.0
2023-06-21 15:40:00,78.22,78.39,78.21,78.38,37763.0,71.8608,72.017,71.8516,72.0078,37763.0
2023-06-21 15:50:00,78.39,78.63,78.36,78.51,285213.0,72.017,72.2375,71.9894,72.1273,285213.0
2023-06-22 09:30:00,78.51,78.55,77.86,78.0,37075.0,72.1273,72.164,71.5301,71.6587,37075.0
2023-06-22 09:40:00,77.94,77.96,77.63,77.87,17830.0,71.6036,71.622,71.3188,71.5393,17830.0
2023-06-22 09:50:00,77.83,78.21,77.83,78.01,8763.0,71.5025,71.8516,71.5025,71.6679,8763.0
2023-06-22 10:00:00,78.02,78.07,77.85,78.01,14302.0,71.6771,71.723,71.5209,71.6679,14302.0
2023-06-22 10:10:00,77.98,78.15,77.95,78.11,15836.0,71.6403,71.7965,71.6128,71.7598,15836.0
2023-06-22 10:20:00,78.12,78.16,78.07,78.14,12180.0,71.769,71.8057,71.723,71.7873,12180.0
2023-06-22 10:30:00,78.15,78.32,78.13,78.2,17897.0,71.7965,71.9527,71.7781,71.8425,17897.0
2023-06-22 10:40:00,78.23,78.25,78.08,78.23,15333.0,71.87,71.8884,71.7322,71.87,15333.0
2023-06-22 10:50:00,78.27,78.34,78.18,78.23,11647.0,71.9068,71.9711,71.8241,71.87,11647.0
2023-06-22 11:00:00,78.23,78.29,78.16,78.27,13171.0,71.87,71.9251,71.8057,71.9068,13171.0
2023-06-22 11:10:00,78.24,78.25,78.03,78.13,14131.0,71.8792,71.8884,71.6863,71.7781,14131.0
2023-06-22 11:20:00,78.16,78.24,78.05,78.06,27061.0,71.8057,71.8792,71.7047,71.7138,27061.0
2023-06-22 11:30:00,78.07,78.21,78.05,78.21,12348.0,71.723,71.8516,71.7047,71.8516,12348.0
2023-06-22 11:40:00,78.2,78.37,78.2,78.3,14121.0,71.8425,71.9986,71.8425,71.9343,14121.0
2023-06-22 11:50:00,78.29,78.29,78.21,78.22,10576.0,71.9251,71.9251,71.8516,71.8608,10576.0
2023-06-22 12:00:00,78.25,78.25,78.16,78.18,10292.0,71.8884,71.8884,71.8057,71.8241,10292.0
2023-06-22 12:10:00,78.18,78.23,78.03,78.03,12658.0,71.8241,71.87,71.6863,71.6863,12658.0
2023-06-22 12:20:00,78.04,78.11,77.99,77.99,14183.0,71.6955,71.7598,71.6495,71.6495,14183.0
2023-06-22 12:30:00,78.0,78.1,77.98,78.1,9418.0,71.6587,71.7506,71.6403,71.7506,9418.0
2023-06-22 12:40:00,78.08,78.13,78.02,78.02,6420.0,71.7322,71.7781,71.6771,71.6771,6420.0
2023-06-22 12:50:00,78.03,78.03,77.91,78.0,6711.0,71.6863,71.6863,71.576,71.6587,6711.0
2023-06-22 13:00:00,77.98,77.99,77.86,77.87,12918.0,71.6403,71.6495,71.5301,71.5393,12918.0
2023-06-22 13:10:00,77.86,77.96,77.85,77.95,11924.0,71.5301,71.622,71.5209,71.6128,11924.0
2023-06-22 13:20:00,77.94,78.07,77.93,78.07,11055.0,71.6036,71.723,71.5944,71.723,11055.0
2023-06-22 13:30:00,78.07,78.2,78.07,78.2,9595.0,71.723,71.8425,71.723,71.8425,9595.0
2023-06-22 13:40:00,78.2,78.22,78.1,78.1,10521.0,71.8425,71.8608,71.7506,71.7506,10521.0
2023-06-22 13:50:00,78.11,78.2,78.08,78.19,10008.0,71.7598,71.8425,71.7322,71.8333,10008.0
2023-06-22 14:00:00,78.2,78.22,78.14,78.18,9960.0,71.8425,71.8608,71.7873,71.8241,9960.0
2023-06-22 14:10:00,78.16,78.23,78.14,78.19,9557.0,71.8057,71.87,71.7873,71.8333,9557.0
2023-06-22 14:20:00,78.2,78.35,78.18,78.33,13217.0,71.8425,71.9803,71.8241,71.9619,13217.0
2023-06-22 14:30:00,78.33,78.4,78.31,78.35,24047.0,71.9619,72.0262,71.9435,71.9803,24047.0
2023-06-22 14:40:00,78.35,78.36,78.25,78.25,11364.0,71.9803,71.9894,71.8884,71.8884,11364.0
2023-06-22 14:50:00,78.25,78.33,78.24,78.31,14147.0,71.8884,71.9619,71.8792,71.9435,14147.0
2023-06-22 15:00:00,78.31,78.36,78.24,78.24,12204.0,71.9435,71.9894,71.8792,71.8792,12204.0
2023-06-22 15:10:00,78.22,78.29,78.21,78.25,12421.0,71.8608,71.9251,71.8516,71.8884,12421.0
2023-06-22 15:20:00,78.25,78.25,78.1,78.1,12739.0,71.8884,71.8884,71.7506,71.7506,12739.0
2023-06-22 15:30:00,78.1,78.1,77.98,78.1,37232.0,71.7506,71.7506,71.6403,71.7506,37232.0
2023-06-22 15:40:00,78.12,78.23,78.12,78.14,29188.0,71.769,71.87,71.769,71.7873,29188.0
2023-06-22 15:50:00,78.15,78.26,78.0,78.11,146021.0,71.7965,71.8976,71.6587,71.7598,146021.0
2023-06-23 09:30:00,77.66,77.66,76.93,77.25,56278.0,71.3464,71.3464,70.6757,70.9697,56278.0
2023-06-23 09:40:00,77.29,77.5,77.22,77.33,11192.0,71.0064,71.1994,70.9421,71.0432,11192.0
2023-06-23 09:50:00,77.42,77.59,77.33,77.43,7228.0,71.1259,71.282,71.0432,71.1351,7228.0
2023-06-23 10:00:00,77.46,77.61,77.4,77.49,23511.0,71.1626,71.3004,71.1075,71.1902,23511.0
2023-06-23 10:10:00,77.52,77.52,77.33,77.34,12712.0,71.2177,71.2177,71.0432,71.0524,12712.0
2023-06-23 10:20:00,77.34,77.53,77.32,77.41,9147.0,71.0524,71.2269,71.034,71.1167,9147.0
2023-06-23 10:30:00,77.42,77.57,77.34,77.5,15312.0,71.1259,71.2637,71.0524,71.1994,15312.0
2023-06-23 10:40:00,77.52,77.59,77.42,77.56,10381.0,71.2177,71.282,71.1259,71.2545,10381.0
2023-06-23 10:50:00,77.58,77.62,77.39,77.59,11429.0,71.2729,71.3096,71.0983,71.282,11429.0
2023-06-23 11:00:00,77.6,77.67,77.48,77.48,19818.0,71.2912,71.3555,71.181,71.181,19818.0
2023-06-23 11:10:00,77.5,77.59,77.46,77.56,14654.0,71.1994,71.282,71.1626,71.2545,14654.0
2023-06-23 11:20:00,77.55,77.59,77.43,77.5,15334.0,71.2453,71.282,71.1351,71.1994,15334.0
2023-06-23 11:30:00,77.48,77.65,77.46,77.65,13276.0,71.181,71.3372,71.1626,71.3372,13276.0
2023-06-23 11:40:00,77.68,77.85,77.66,77.79,14007.0,71.3647,71.5209,71.3464,71.4658,14007.0
2023-06-23 11:50:00,77.8,77.91,77.71,77.91,13554.0,71.475,71.576,71.3923,71.576,13554.0
2023-06-23 12:00:00,77.92,77.95,77.83,77.88,19407.0,71.5852,71.6128,71.5025,71.5485,19407.0
2023-06-23 12:10:00,77.89,78.06,77.88,78.06,14148.0,71.5577,71.7138,71.5485,71.7138,14148.0
2023-06-23 12:20:00,78.06,78.19,78.03,78.18,15460.0,71.7138,71.8333,71.6863,71.8241,15460.0
2023-06-23 12:30:00,78.18,78.18,78.06,78.06,21746.0,71.8241,71.8241,71.7138,71.7138,21746.0
2023-06-23 12:40:00,78.08,78.18,78.08,78.15,11720.0,71.7322,71.8241,71.7322,71.7965,11720.0
2023-06-23 12:50:00,78.15,78.16,78.06,78.15,12701.0,71.7965,71.8057,71.7138,71.7965,12701.0
2023-06-23 13:00:00,78.16,78.21,78.14,78.21,17623.0,71.8057,71.8516,71.7873,71.8516,17623.0
2023-06-23 13:10:00,78.2,78.25,78.14,78.25,13454.0,71.8425,71.8884,71.7873,71.8884,13454.0
2023-06-23 13:20:00,78.25,78.33,78.23,78.31,16153.0,71.8884,71.9619,71.87,71.9435,16153.0
2023-06-23 13:30:00,78.33,78.35,78.27,78.3,30717.0,71.9619,71.9803,71.9068,71.9343,30717.0
2023-06-23 13:40:00,78.32,78.32,78.21,78.29,16701.0,71.9527,71.9527,71.8516,71.9251,16701.0
2023-06-23 13:50:00,78.3,78.31,78.24,78.29,15794.0,71.9343,71.9435,71.8792,71.9251,15794.0
2023-06-23 14:00:00,78.29,78.29,78.16,78.17,18502.0,71.9251,71.9251,71.8057,71.8149,18502.0
2023-06-23 14:10:00,78.17,78.23,78.09,78.22,28270.0,71.8149,71.87,71.7414,71.8608,28270.0
2023-06-23 14:20:00,78.22,78.26,78.16,78.18,20562.0,71.8608,71.8976,71.8057,71.8241,20562.0
2023-06-23 14:30:00,78.17,78.18,78.0,78.04,24099.0,71.8149,71.8241,71.6587,71.6955,24099.0
2023-06-23 14:40:00,78.04,78.08,77.95,78.01,34345.0,71.6955,71.7322,71.6128,71.6679,34345.0
2023-06-23 14:50:00,78.01,78.02,77.9,77.92,27254.0,71.6679,71.6771,71.5668,71.5852,27254.0
2023-06-23 15:00:00,77.89,77.95,77.78,77.94,34666.0,71.5577,71.6128,71.4566,71.6036,34666.0
2023-06-23 15:10:00,77.94,78.05,77.92,78.05,42779.0,71.6036,71.7047,71.5852,71.7047,42779.0
2023-06-23 15:20:00,78.05,78.11,78.01,78.1,72232.0,71.7047,71.7598,71.6679,71.7506,72232.0
2023-06-23 15:30:00,78.11,78.31,78.11,78.27,43235.0,71.7598,71.9435,71.7598,71.9068,43235.0
2023-06-23 15:40:00,78.27,78.35,78.23,78.31,57074.0,71.9068,71.9803,71.87,71.9435,57074.0
2023-06-23 15:50:00,78.29,78.59,78.24,78.46,188552.0,71.9251,72.2008,71.8792,72.0813,188552.0
2023-06-26 09:30:00,78.86,79.28,78.72,79.2,62886.0,72.4488,72.8347,72.3202,72.7612,62886.0
2023-06-26 09:40:00,79.22,79.41,79.2,79.29,13168.0,72.7795,72.9541,72.7612,72.8438,13168.0
2023-06-26 09:50:00,79.29,79.5,79.29,79.32,20466.0,72.8438,73.0368,72.8438,72.8714,20466.0
2023-06-26 10:00:00,79.32,79.4,79.14,79.16,18674.0,72.8714,72.9449,72.706,72.7244,18674.0
2023-06-26 10:10:00,79.07,79.28,79.01,79.14,12454.0,72.6417,72.8347,72.5866,72.706,12454.0
2023-06-26 10:20:00,79.09,79.12,79.01,79.02,10892.0,72.6601,72.6877,72.5866,72.5958,10892.0
2023-06-26 10:30:00,79.0,79.02,78.72,78.72,10324.0,72.5774,72.5958,72.3202,72.3202,10324.0
2023-06-26 10:40:00,78.71,78.88,78.58,78.87,12087.0,72.311,72.4672,72.1916,72.458,12087.0
2023-06-26 10:50:00,78.85,78.98,78.85,78.98,15392.0,72.4396,72.559,72.4396,72.559,15392.0
2023-06-26 11:00:00,78.97,79.0,78.85,78.91,8953.0,72.5499,72.5774,72.4396,72.4947,8953.0
2023-06-26 11:10:00,78.9,78.98,78.87,78.95,9701.0,72.4855,72.559,72.458,72.5315,9701.0
2023-06-26 11:20:00,78.96,78.96,78.85,78.92,10712.0,72.5407,72.5407,72.4396,72.5039,10712.0
2023-06-26 11:30:00,78.93,79.05,78.88,79.05,12943.0,72.5131,72.6234,72.4672,72.6234,12943.0
2023-06-26 11:40:00,79.06,79.22,79.06,79.18,14123.0,72.6325,72.7795,72.6325,72.7428,14123.0
2023-06-26 11:50:00,79.19,79.29,79.18,79.25,7155.0,72.752,72.8438,72.7428,72.8071,7155.0
2023-06-26 12:00:00,79.26,79.27,79.0,79.02,7007.0,72.8163,72.8255,72.5774,72.5958,7007.0
2023-06-26 12:10:00,78.98,79.21,78.97,79.18,14995.0,72.559,72.7703,72.5499,72.7428,14995.0
2023-06-26 12:20:00,79.17,79.29,79.12,79.24,12173.0,72.7336,72.8438,72.6877,72.7979,12173.0
2023-06-26 12:30:00,79.27,79.32,79.19,79.24,13781.0,72.8255,72.8714,72.752,72.7979,13781.0
2023-06-26 12:40:00,79.21,79.26,79.19,79.25,15125.0,72.7703,72.8163,72.752,72.8071,15125.0
2023-06-26 12:50:00,79.24,79.38,79.24,79.38,13101.0,72.7979,72.9265,72.7979,72.9265,13101.0
2023-06-26 13:00:00,79.39,79.49,79.38,79.44,14894.0,72.9357,73.0276,72.9265,72.9816,14894.0
2023-06-26 13:10:00,79.44,79.55,79.41,79.55,15751.0,72.9816,73.0827,72.9541,73.0827,15751.0
2023-06-26 13:20:00,79.55,79.64,79.49,79.64,18783.0,73.0827,73.1654,73.0276,73.1654,18783.0
2023-06-26 13:30:00,79.64,79.64,79.54,79.59,24216.0,73.1654,73.1654,73.0735,73.1195,24216.0
2023-06-26 13:40:00,79.62,79.71,79.6,79.64,24550.0,73.147,73.2297,73.1286,73.1654,24550.0
2023-06-26 13:50:00,79.63,79.65,79.48,79.5,20056.0,73.1562,73.1746,73.0184,73.0368,20056.0
2023-06-26 14:00:00,79.51,79.55,79.47,79.51,26056.0,73.046,73.0827,73.0092,73.046,26056.0
2023-06-26 14:10:00,79.51,79.52,79.45,79.46,21986.0,73.046,73.0551,72.9908,73.0,21986.0
2023-06-26 14:20:00,79.46,79.48,79.36,79.46,10139.0,73.0,73.0184,72.9082,73.0,10139.0
2023-06-26 14:30:00,79.46,79.59,79.45,79.58,11184.0,73.0,73.1195,72.9908,73.1103,11184.0
2023-06-26 14:40:00,79.59,79.63,79.56,79.62,12601.0,73.1195,73.1562,73.0919,73.147,12601.0
2023-06-26 14:50:00,79.63,79.63,79.56,79.61,10348.0,73.1562,73.1562,73.0919,73.1378,10348.0
2023-06-26 15:00:00,79.62,79.67,79.58,79.66,11409.0,73.147,73.1929,73.1103,73.1838,11409.0
2023-06-26 15:10:00,79.65,79.76,79.64,79.68,29981.0,73.1746,73.2756,73.1654,73.2021,29981.0
2023-06-26 15:20:00,79.64,79.7,79.59,79.59,14697.0,73.1654,73.2205,73.1195,73.1195,14697.0
2023-06-26 15:30:00,79.58,79.59,79.44,79.52,40318.0,73.1103,73.1195,72.9816,73.0551,40318.0
2023-06-26 15:40:00,79.51,79.55,79.38,79.45,36267.0,73.046,73.0827,72.9265,72.9908,36267.0
2023-06-26 15:50:00,79.45,79.45,79.17,79.23,189787.0,72.9908,72.9908,72.7336,72.7887,189787.0
2023-06-27 09:30:00,79.33,79.45,79.12,79.32,34692.0,72.8806,72.9908,72.6877,72.8714,34692.0
2023-06-27 09:40:00,79.34,79.52,79.05,79.12,9313.0,72.8898,73.0551,72.6234,72.6877,9313.0
2023-06-27 09:50:00,79.07,79.26,78.98,79.26,11956.0,72.6417,72.8163,72.559,72.8163,11956.0
2023-06-27 10:00:00,79.23,79.28,79.08,79.08,10667.0,72.7887,72.8347,72.6509,72.6509,10667.0
2023-06-27 10:10:00,79.08,79.28,78.92,79.22,12380.0,72.6509,72.8347,72.5039,72.7795,12380.0
2023-06-27 10:20:00,79.2,79.33,79.2,79.25,8389.0,72.7612,72.8806,72.7612,72.8071,8389.0
2023-06-27 10:30:00,79.29,79.4,79.27,79.37,13523.0,72.8438,72.9449,72.8255,72.9173,13523.0
2023-06-27 10:40:00,79.37,79.49,79.27,79.45,13436.0,72.9173,73.0276,72.8255,72.9908,13436.0
2023-06-27 10:50:00,79.44,79.65,79.43,79.65,9339.0,72.9816,73.1746,72.9725,73.1746,9339.0
2023-06-27 11:00:00,79.65,79.76,79.63,79.68,19177.0,73.1746,73.2756,73.1562,73.2021,19177.0
2023-06-27 11:10:00,79.6,79.6,79.45,79.45,22035.0,73.1286,73.1286,72.9908,72.9908,22035.0
2023-06-27 11:20:00,79.45,79.53,79.41,79.5,23642.0,72.9908,73.0643,72.9541,73.0368,23642.0
2023-06-27 11:30:00,79.51,79.56,79.47,79.52,24464.0,73.046,73.0919,73.0092,73.0551,24464.0
2023-06-27 11:40:00,79.51,79.54,79.42,79.43,13744.0,73.046,73.0735,72.9633,72.9725,13744.0
2023-06-27 11:50:00,79.43,79.6,79.4,79.53,13640.0,72.9725,73.1286,72.9449,73.0643,13640.0
2023-06-27 12:00:00,79.52,79.65,79.51,79.64,10135.0,73.0551,73.1746,73.046,73.1654,10135.0
2023-06-27 12:10:00,79.63,79.73,79.63,79.7,4980.0,73.1562,73.2481,73.1562,73.2205,4980.0
2023-06-27 12:20:00,79.72,79.79,79.68,79.73,8656.0,73.2389,73.3032,73.2021,73.2481,8656.0
2023-06-27 12:30:00,79.75,79.87,79.73,79.87,6182.0,73.2664,73.3767,73.2481,73.3767,6182.0
2023-06-27 12:40:00,79.86,79.87,79.78,79.82,9070.0,73.3675,73.3767,73.294,73.3308,9070.0
2023-06-27 12:50:00,79.81,79.81,79.7,79.73,14983.0,73.3216,73.3216,73.2205,73.2481,14983.0
2023-06-27 13:00:00,79.76,79.78,79.67,79.67,7902.0,73.2756,73.294,73.1929,73.1929,7902.0
2023-06-27 13:10:00,79.67,79.77,79.67,79.77,16798.0,73.1929,73.2848,73.1929,73.2848,16798.0
2023-06-27 13:20:00,79.78,79.87,79.77,79.87,23871.0,73.294,73.3767,73.2848,73.3767,23871.0
2023-06-27 13:30:00,79.88,79.96,79.85,79.86,15579.0,73.3859,73.4594,73.3583,73.3675,15579.0
2023-06-27 13:40:00,79.87,79.89,79.82,79.88,11178.0,73.3767,73.3951,73.3308,73.3859,11178.0
2023-06-27 13:50:00,79.88,79.98,79.85,79.86,9792.0,73.3859,73.4777,73.3583,73.3675,9792.0
2023-06-27 14:00:00,79.86,79.97,79.83,79.91,10330.0,73.3675,73.4686,73.3399,73.4134,10330.0
2023-06-27 14:10:00,79.91,79.93,79.87,79.88,6335.0,73.4134,73.4318,73.3767,73.3859,6335.0
2023-06-27 14:20:00,79.89,79.95,79.84,79.89,59127.0,73.3951,73.4502,73.3491,73.3951,59127.0
2023-06-27 14:30:00,79.9,79.92,79.83,79.84,6086.0,73.4042,73.4226,73.3399,73.3491,6086.0
2023-06-27 14:40:00,79.81,79.96,79.81,79.96,12497.0,73.3216,73.4594,73.3216,73.4594,12497.0
2023-06-27 14:50:00,79.97,79.99,79.92,79.96,15229.0,73.4686,73.4869,73.4226,73.4594,15229.0
2023-06-27 15:00:00,79.98,79.99,79.95,79.96,20166.0,73.4777,73.4869,73.4502,73.4594,20166.0
2023-06-27 15:10:00,79.97,80.1,79.93,80.09,58486.0,73.4686,73.588,73.4318,73.5788,58486.0
2023-06-27 15:20:00,80.08,80.26,80.06,80.21,37212.0,73.5696,73.735,73.5512,73.689,37212.0
2023-06-27 15:30:00,80.21,80.24,80.05,80.09,25886.0,73.689,73.7166,73.5421,73.5788,25886.0
2023-06-27 15:40:00,80.1,80.36,80.1,80.32,38356.0,73.588,73.8269,73.588,73.7901,38356.0
2023-06-27 15:50:00,80.33,80.41,80.26,80.32,133562.0,73.7993,73.8728,73.735,73.7901,133562.0
2023-06-28 09:30:00,80.33,80.5,79.98,80.25,50998.0,73.7993,73.9555,73.4777,73.7258,50998.0
2023-06-28 09:40:00,80.24,80.31,79.99,80.03,24851.0,73.7166,73.7809,73.4869,73.5237,24851.0
2023-06-28 09:50:00,80.04,80.19,79.95,80.16,13027.0,73.5329,73.6707,73.4502,73.6431,13027.0
2023-06-28 10:00:00,80.18,80.25,80.03,80.17,23956.0,73.6615,73.7258,73.5237,73.6523,23956.0
2023-06-28 10:10:00,80.15,80.24,80.06,80.24,19210.0,73.6339,73.7166,73.5512,73.7166,19210.0
2023-06-28 10:20:00,80.25,80.3,80.07,80.18,11625.0,73.7258,73.7717,73.5604,73.6615,11625.0
2023-06-28 10:30:00,80.25,80.39,80.25,80.35,13460.0,73.7258,73.8544,73.7258,73.8177,13460.0
2023-06-28 10:40:00,80.33,80.45,80.3,80.42,48009.0,73.7993,73.9095,73.7717,73.882,48009.0
2023-06-28 10:50:00,80.42,80.44,80.25,80.27,15127.0,73.882,73.9003,73.7258,73.7442,15127.0
2023-06-28 11:00:00,80.28,80.44,80.27,80.44,11143.0,73.7534,73.9003,73.7442,73.9003,11143.0
2023-06-28 11:10:00,80.45,80.51,80.3,80.49,14744.0,73.9095,73.9647,73.7717,73.9463,14744.0
2023-06-28 11:20:00,80.47,80.47,80.29,80.38,12304.0,73.9279,73.9279,73.7625,73.8452,12304.0
2023-06-28 11:30:00,80.39,80.49,80.37,80.49,10994.0,73.8544,73.9463,73.836,73.9463,10994.0
2023-06-28 11:40:00,80.5,80.5,80.42,80.44,8799.0,73.9555,73.9555,73.882,73.9003,8799.0
2023-06-28 11:50:00,80.42,80.45,80.38,80.43,8947.0,73.882,73.9095,73.8452,73.8912,8947.0
2023-06-28 12:00:00,80.45,80.52,80.43,80.51,15795.0,73.9095,73.9738,73.8912,73.9647,15795.0
2023-06-28 12:10:00,80.53,80.68,80.53,80.64,15153.0,73.983,74.1208,73.983,74.0841,15153.0
2023-06-28 12:20:00,80.63,80.71,80.57,80.64,15048.0,74.0749,74.1484,74.0198,74.0841,15048.0
2023-06-28 12:30:00,80.64,80.68,80.55,80.59,15837.0,74.0841,74.1208,74.0014,74.0382,15837.0
2023-06-28 12:40:00,80.57,80.6,80.31,80.32,11942.0,74.0198,74.0473,73.7809,73.7901,11942.0
2023-06-28 12:50:00,80.33,80.33,80.13,80.22,13473.0,73.7993,73.7993,73.6156,73.6982,13473.0
2023-06-28 13:00:00,80.24,80.28,80.16,80.19,9157.0,73.7166,73.7534,73.6431,73.6707,9157.0
2023-06-28 13:10:00,80.2,80.36,80.15,80.35,9148.0,73.6799,73.8269,73.6339,73.8177,9148.0
2023-06-28 13:20:00,80.35,80.5,80.34,80.5,11793.0,73.8177,73.9555,73.8085,73.9555,11793.0
2023-06-28 13:30:00,80.5,80.5,80.35,80.5,25979.0,73.9555,73.9555,73.8177,73.9555,25979.0
2023-06-28 13:40:00,80.48,80.48,80.41,80.42,12964.0,73.9371,73.9371,73.8728,73.882,12964.0
2023-06-28 13:50:00,80.41,80.42,80.33,80.42,10887.0,73.8728,73.882,73.7993,73.882,10887.0
2023-06-28 14:00:00,80.42,80.43,80.37,80.41,14174.0,73.882,73.8912,73.836,73.8728,14174.0
2023-06-28 14:10:00,80.39,80.46,80.37,80.45,12668.0,73.8544,73.9187,73.836,73.9095,12668.0
2023-06-28 14:20:00,80.44,80.48,80.39,80.42,13627.0,73.9003,73.9371,73.8544,73.882,13627.0
2023-06-28 14:30:00,80.41,80.49,80.41,80.45,11273.0,73.8728,73.9463,73.8728,73.9095,11273.0
2023-06-28 14:40:00,80.45,80.5,80.44,80.48,14759.0,73.9095,73.9555,73.9003,73.9371,14759.0
2023-06-28 14:50:00,80.48,80.51,80.41,80.45,11420.0,73.9371,73.9647,73.8728,73.9095,11420.0
2023-06-28 15:00:00,80.46,80.5,80.34,80.43,15855.0,73.9187,73.9555,73.8085,73.8912,15855.0
2023-06-28 15:10:00,80.45,80.6,80.44,80.59,24216.0,73.9095,74.0473,73.9003,74.0382,24216.0
2023-06-28 15:20:00,80.6,80.64,80.5,80.55,35712.0,74.0473,74.0841,73.9555,74.0014,35712.0
2023-06-28 15:30:00,80.55,80.61,80.53,80.58,24084.0,74.0014,74.0565,73.983,74.029,24084.0
2023-06-28 15:40:00,80.59,80.65,80.58,80.61,40085.0,74.0382,74.0933,74.029,74.0565,40085.0
2023-06-28 15:50:00,80.6,80.78,80.55,80.7,170546.0,74.0473,74.2127,74.0014,74.1392,170546.0
2023-06-29 09:30:00,80.99,82.22,80.64,82.16,76907.0,74.4056,75.5356,74.0841,75.4805,76907.0
2023-06-29 09:40:00,82.24,82.31,81.84,82.31,25199.0,75.554,75.6183,75.1865,75.6183,25199.0
2023-06-29 09:50:00,82.37,82.97,82.36,82.81,52235.0,75.6734,76.2247,75.6643,76.0777,52235.0
2023-06-29 10:00:00,82.87,83.12,82.82,82.99,65380.0,76.1328,76.3625,76.0869,76.243,65380.0
2023-06-29 10:10:00,83.0,83.27,82.91,83.01,28460.0,76.2522,76.5003,76.1695,76.2614,28460.0
2023-06-29 10:20:00,83.03,83.21,82.91,83.08,35622.0,76.2798,76.4452,76.1695,76.3257,35622.0
2023-06-29 10:30:00,83.1,83.17,82.96,83.0,33737.0,76.3441,76.4084,76.2155,76.2522,33737.0
2023-06-29 10:40:00,82.98,83.01,82.62,82.7,37843.0,76.2339,76.2614,75.9031,75.9766,37843.0
2023-06-29 10:50:00,82.72,82.83,82.62,82.72,25389.0,75.995,76.096,75.9031,75.995,25389.0
2023-06-29 11:00:00,82.71,82.74,82.61,82.65,21256.0,75.9858,76.0134,75.8939,75.9307,21256.0
2023-06-29 11:10:00,82.63,82.65,82.55,82.58,17615.0,75.9123,75.9307,75.8388,75.8664,17615.0
2023-06-29 11:20:00,82.56,82.59,82.37,82.54,15690.0,75.848,75.8756,75.6734,75.8296,15690.0
2023-06-29 11:30:00,82.56,82.72,82.54,82.65,15719.0,75.848,75.995,75.8296,75.9307,15719.0
2023-06-29 11:40:00,82.66,82.7,82.59,82.66,13222.0,75.9399,75.9766,75.8756,75.9399,13222.0
2023-06-29 11:50:00,82.66,82.82,82.63,82.78,13692.0,75.9399,76.0869,75.9123,76.0501,13692.0
2023-06-29 12:00:00,82.79,82.79,82.68,82.71,14840.0,76.0593,76.0593,75.9582,75.9858,14840.0
2023-06-29 12:10:00,82.71,82.78,82.66,82.78,9098.0,75.9858,76.0501,75.9399,76.0501,9098.0
2023-06-29 12:20:00,82.77,82.86,82.76,82.85,21138.0,76.0409,76.1236,76.0317,76.1144,21138.0
2023-06-29 12:30:00,82.84,82.91,82.83,82.83,17599.0,76.1052,76.1695,76.096,76.096,17599.0
2023-06-29 12:40:00,82.84,82.84,82.66,82.81,16733.0,76.1052,76.1052,75.9399,76.0777,16733.0
2023-06-29 12:50:00,82.81,82.82,82.68,82.7,12673.0,76.0777,76.0869,75.9582,75.9766,12673.0
2023-06-29 13:00:00,82.72,82.76,82.53,82.6,12582.0,75.995,76.0317,75.8204,75.8847,12582.0
2023-06-29 13:10:00,82.58,82.58,82.49,82.53,11670.0,75.8664,75.8664,75.7837,75.8204,11670.0
2023-06-29 13:20:00,82.53,82.54,82.42,82.52,11937.0,75.8204,75.8296,75.7194,75.8112,11937.0
2023-06-29 13:30:00,82.52,82.54,82.42,82.46,18072.0,75.8112,75.8296,75.7194,75.7561,18072.0
2023-06-29 13:40:00,82.46,82.55,82.38,82.54,16961.0,75.7561,75.8388,75.6826,75.8296,16961.0
2023-06-29 13:50:00,82.54,82.54,82.33,82.35,16573.0,75.8296,75.8296,75.6367,75.6551,16573.0
2023-06-29 14:00:00,82.35,82.36,82.11,82.16,13977.0,75.6551,75.6643,75.4346,75.4805,13977.0
2023-06-29 14:10:00,82.15,82.26,82.14,82.21,12990.0,75.4713,75.5724,75.4621,75.5265,12990.0
2023-06-29 14:20:00,82.22,82.29,82.18,82.28,14609.0,75.5356,75.5999,75.4989,75.5908,14609.0
2023-06-29 14:30:00,82.29,82.32,82.21,82.21,19478.0,75.5999,75.6275,75.5265,75.5265,19478.0
2023-06-29 14:40:00,82.21,82.23,82.14,82.21,17722.0,75.5265,75.5448,75.4621,75.5265,17722.0
2023-06-29 14:50:00,82.2,82.34,82.17,82.33,16813.0,75.5173,75.6459,75.4897,75.6367,16813.0
2023-06-29 15:00:00,82.33,82.42,82.32,82.41,13731.0,75.6367,75.7194,75.6275,75.7102,13731.0
2023-06-29 15:10:00,82.42,82.47,82.36,82.4,31079.0,75.7194,75.7653,75.6643,75.701,31079.0
2023-06-29 15:20:00,82.4,82.44,82.33,82.43,18896.0,75.701,75.7378,75.6367,75.7286,18896.0
2023-06-29 15:30:00,82.42,82.5,82.37,82.44,35235.0,75.7194,75.7929,75.6734,75.7378,35235.0
2023-06-29 15:40:00,82.45,82.53,82.42,82.53,40765.0,75.7469,75.8204,75.7194,75.8204,40765.0
2023-06-29 15:50:00,82.52,82.63,82.45,82.61,225727.0,75.8112,75.9123,75.7469,75.8939,225727.0
2023-06-30 09:30:00,83.53,85.18,83.53,84.03,260999.0,76.7391,78.255,76.7391,77.1985,260999.0
2023-06-30 09:40:00,84.07,84.21,83.33,83.67,69126.0,77.2352,77.3639,76.5554,76.8678,69126.0
2023-06-30 09:50:00,83.69,83.9,83.43,83.7,32390.0,76.8861,77.0791,76.6473,76.8953,32390.0
2023-06-30 10:00:00,83.66,83.8,83.42,83.75,39951.0,76.8586,76.9872,76.6381,76.9413,39951.0
2023-06-30 10:10:00,83.77,83.9,83.56,83.85,38438.0,76.9596,77.0791,76.7667,77.0331,38438.0
2023-06-30 10:20:00,83.84,83.95,83.64,83.91,30684.0,77.0239,77.125,76.8402,77.0882,30684.0
2023-06-30 10:30:00,83.9,83.95,83.66,83.71,27219.0,77.0791,77.125,76.8586,76.9045,27219.0
2023-06-30 10:40:00,83.71,83.73,83.37,83.38,34541.0,76.9045,76.9229,76.5921,76.6013,34541.0
2023-06-30 10:50:00,83.4,83.66,83.39,83.65,34767.0,76.6197,76.8586,76.6105,76.8494,34767.0
2023-06-30 11:00:00,83.66,83.85,83.62,83.79,29649.0,76.8586,77.0331,76.8218,76.978,29649.0
2023-06-30 11:10:00,83.81,83.9,83.64,83.65,17926.0,76.9964,77.0791,76.8402,76.8494,17926.0
2023-06-30 11:20:00,83.66,83.67,83.48,83.5,21505.0,76.8586,76.8678,76.6932,76.7116,21505.0
2023-06-30 11:30:00,83.5,83.72,83.47,83.57,35256.0,76.7116,76.9137,76.684,76.7759,35256.0
2023-06-30 11:40:00,83.55,83.68,83.54,83.6,8879.0,76.7575,76.8769,76.7483,76.8034,8879.0
2023-06-30 11:50:00,83.61,83.7,83.51,83.65,15469.0,76.8126,76.8953,76.7208,76.8494,15469.0
2023-06-30 12:00:00,83.67,83.72,83.55,83.56,13932.0,76.8678,76.9137,76.7575,76.7667,13932.0
2023-06-30 12:10:00,83.56,83.62,83.47,83.49,16628.0,76.7667,76.8218,76.684,76.7024,16628.0
2023-06-30 12:20:00,83.5,83.72,83.48,83.7,18911.0,76.7116,76.9137,76.6932,76.8953,18911.0
2023-06-30 12:30:00,83.7,83.83,83.7,83.78,15515.0,76.8953,77.0147,76.8953,76.9688,15515.0
2023-06-30 12:40:00,83.78,83.79,83.65,83.71,31392.0,76.9688,76.978,76.8494,76.9045,31392.0
2023-06-30 12:50:00,83.68,83.72,83.61,83.66,18857.0,76.8769,76.9137,76.8126,76.8586,18857.0
2023-06-30 13:00:00,83.65,83.7,83.56,83.63,33239.0,76.8494,76.8953,76.7667,76.831,33239.0
2023-06-30 13:10:00,83.64,83.87,83.64,83.83,25427.0,76.8402,77.0515,76.8402,77.0147,25427.0
2023-06-30 13:20:00,83.83,83.91,83.81,83.91,20096.0,77.0147,77.0882,76.9964,77.0882,20096.0
2023-06-30 13:30:00,83.91,84.0,83.87,83.88,29819.0,77.0882,77.1709,77.0515,77.0607,29819.0
2023-06-30 13:40:00,83.88,83.96,83.83,83.92,21120.0,77.0607,77.1342,77.0147,77.0974,21120.0
2023-06-30 13:50:00,83.91,83.99,83.87,83.9,16943.0,77.0882,77.1617,77.0515,77.0791,16943.0
2023-06-30 14:00:00,83.92,83.92,83.85,83.88,18023.0,77.0974,77.0974,77.0331,77.0607,18023.0
2023-06-30 14:10:00,83.88,84.02,83.85,84.01,12186.0,77.0607,77.1893,77.0331,77.1801,12186.0
2023-06-30 14:20:00,84.01,84.01,83.91,83.97,17352.0,77.1801,77.1801,77.0882,77.1434,17352.0
2023-06-30 14:30:00,83.96,84.06,83.95,84.06,16677.0,77.1342,77.226,77.125,77.226,16677.0
2023-06-30 14:40:00,84.05,84.1,83.99,84.02,25240.0,77.2169,77.2628,77.1617,77.1893,25240.0
2023-06-30 14:50:00,84.02,84.06,83.98,84.05,21367.0,77.1893,77.226,77.1526,77.2169,21367.0
2023-06-30 15:00:00,84.06,84.09,84.01,84.03,15741.0,77.226,77.2536,77.1801,77.1985,15741.0
2023-06-30 15:10:00,84.01,84.12,84.0,84.11,21718.0,77.1801,77.2812,77.1709,77.272,21718.0
2023-06-30 15:20:00,84.12,84.12,83.92,84.0,21308.0,77.2812,77.2812,77.0974,77.1709,21308.0
2023-06-30 15:30:00,84.0,84.01,83.9,83.92,30582.0,77.1709,77.1801,77.0791,77.0974,30582.0
2023-06-30 15:40:00,83.93,83.94,83.83,83.9,46408.0,77.1066,77.1158,77.0147,77.0791,46408.0
2023-06-30 15:50:00,83.9,83.94,83.64,83.65,216977.0,77.0791,77.1158,76.8402,76.8494,216977.0
2023-07-03 09:30:00,83.47,83.85,82.94,83.42,65084.0,76.684,77.0331,76.1971,76.6381,65084.0
2023-07-03 09:40:00,83.39,83.66,83.15,83.27,18995.0,76.6105,76.8586,76.39,76.5003,18995.0
2023-07-03 09:50:00,83.22,83.3,83.05,83.3,12631.0,76.4543,76.5278,76.2982,76.5278,12631.0
2023-07-03 10:00:00,83.32,83.33,82.99,83.08,20506.0,76.5462,76.5554,76.243,76.3257,20506.0
2023-07-03 10:10:00,83.09,83.33,83.06,83.23,17091.0,76.3349,76.5554,76.3073,76.4635,17091.0
2023-07-03 10:20:00,83.24,83.38,83.16,83.38,15855.0,76.4727,76.6013,76.3992,76.6013,15855.0
2023-07-03 10:30:00,83.38,83.58,83.25,83.56,22382.0,76.6013,76.7851,76.4819,76.7667,22382.0
2023-07-03 10:40:00,83.56,83.59,83.41,83.42,23966.0,76.7667,76.7943,76.6289,76.6381,23966.0
2023-07-03 10:50:00,83.41,83.54,83.33,83.51,10411.0,76.6289,76.7483,76.5554,76.7208,10411.0
2023-07-03 11:00:00,83.5,83.73,83.43,83.7,18554.0,76.7116,76.9229,76.6473,76.8953,18554.0
2023-07-03 11:10:00,83.69,83.69,83.45,83.51,19573.0,76.8861,76.8861,76.6656,76.7208,19573.0
2023-07-03 11:20:00,83.51,83.65,83.48,83.61,12171.0,76.7208,76.8494,76.6932,76.8126,12171.0
2023-07-03 11:30:00,83.61,83.67,83.54,83.67,11825.0,76.8126,76.8678,76.7483,76.8678,11825.0
2023-07-03 11:40:00,83.67,83.8,83.66,83.7,13347.0,76.8678,76.9872,76.8586,76.8953,13347.0
2023-07-03 11:50:00,83.7,83.77,83.67,83.7,14344.0,76.8953,76.9596,76.8678,76.8953,14344.0
2023-07-03 12:00:00,83.72,83.85,83.67,83.84,13394.0,76.9137,77.0331,76.8678,77.0239,13394.0
2023-07-03 12:10:00,83.83,83.85,83.73,83.79,14779.0,77.0147,77.0331,76.9229,76.978,14779.0
2023-07-03 12:20:00,83.79,84.0,83.75,83.86,19362.0,76.978,77.1709,76.9413,77.0423,19362.0
2023-07-03 12:30:00,83.86,84.01,83.81,83.99,16930.0,77.0423,77.1801,76.9964,77.1617,16930.0
2023-07-03 12:40:00,84.01,84.01,83.86,83.92,26886.0,77.1801,77.1801,77.0423,77.0974,26886.0
2023-07-03 12:50:00,83.93,83.95,83.63,83.64,57829.0,77.1066,77.125,76.831,76.8402,57829.0
2023-07-05 09:30:00,83.09,83.16,82.28,82.8,81378.0,76.3349,76.3992,75.5908,76.0685,81378.0
2023-07-05 09:40:00,82.76,82.82,82.46,82.54,35006.0,76.0317,76.0869,75.7561,75.8296,35006.0
2023-07-05 09:50:00,82.55,82.74,82.48,82.62,56935.0,75.8388,76.0134,75.7745,75.9031,56935.0
2023-07-05 10:00:00,82.61,82.61,82.34,82.44,46587.0,75.8939,75.8939,75.6459,75.7378,46587.0
2023-07-05 10:10:00,82.42,82.47,82.21,82.27,45291.0,75.7194,75.7653,75.5265,75.5816,45291.0
2023-07-05 10:20:00,82.27,82.47,82.18,82.22,33714.0,75.5816,75.7653,75.4989,75.5356,33714.0
2023-07-05 10:30:00,82.23,82.28,81.97,82.06,46482.0,75.5448,75.5908,75.306,75.3886,46482.0
2023-07-05 10:40:00,82.07,82.21,82.01,82.03,28827.0,75.3978,75.5265,75.3427,75.3611,28827.0
2023-07-05 10:50:00,82.03,82.41,82.03,82.38,42459.0,75.3611,75.7102,75.3611,75.6826,42459.0
2023-07-05 11:00:00,82.39,82.55,82.27,82.33,36138.0,75.6918,75.8388,75.5816,75.6367,36138.0
2023-07-05 11:10:00,82.34,82.67,82.34,82.51,35971.0,75.6459,75.9491,75.6459,75.8021,35971.0
2023-07-05 11:20:00,82.53,82.53,82.45,82.49,34299.0,75.8204,75.8204,75.7469,75.7837,34299.0
2023-07-05 11:30:00,82.49,82.69,82.49,82.53,25139.0,75.7837,75.9674,75.7837,75.8204,25139.0
2023-07-05 11:40:00,82.53,82.57,82.4,82.4,23730.0,75.8204,75.8572,75.701,75.701,23730.0
2023-07-05 11:50:00,82.41,82.53,82.38,82.46,20685.0,75.7102,75.8204,75.6826,75.7561,20685.0
2023-07-05 12:00:00,82.5,82.53,82.4,82.48,34813.0,75.7929,75.8204,75.701,75.7745,34813.0
2023-07-05 12:10:00,82.47,82.47,82.3,82.44,31473.0,75.7653,75.7653,75.6091,75.7378,31473.0
2023-07-05 12:20:00,82.46,82.5,82.34,82.34,32761.0,75.7561,75.7929,75.6459,75.6459,32761.0
2023-07-05 12:30:00,82.33,82.34,82.13,82.26,68317.0,75.6367,75.6459,75.453,75.5724,68317.0
2023-07-05 12:40:00,82.25,82.38,82.19,82.37,21138.0,75.5632,75.6826,75.5081,75.6734,21138.0
2023-07-05 12:50:00,82.36,82.37,82.24,82.34,18623.0,75.6643,75.6734,75.554,75.6459,18623.0
2023-07-05 13:00:00,82.33,82.36,82.26,82.29,14639.0,75.6367,75.6643,75.5724,75.5999,14639.0
2023-07-05 13:10:00,82.3,82.33,82.23,82.33,17634.0,75.6091,75.6367,75.5448,75.6367,17634.0
2023-07-05 13:20:00,82.32,82.42,82.32,82.4,17782.0,75.6275,75.7194,75.6275,75.701,17782.0
2023-07-05 13:30:00,82.4,82.41,82.32,82.33,22980.0,75.701,75.7102,75.6275,75.6367,22980.0
2023-07-05 13:40:00,82.29,82.35,82.25,82.33,29306.0,75.5999,75.6551,75.5632,75.6367,29306.0
2023-07-05 13:50:00,82.33,82.35,82.27,82.29,19522.0,75.6367,75.6551,75.5816,75.5999,19522.0
2023-07-05 14:00:00,82.29,82.36,82.2,82.24,20637.0,75.5999,75.6643,75.5173,75.554,20637.0
2023-07-05 14:10:00,82.19,82.22,82.11,82.15,36198.0,75.5081,75.5356,75.4346,75.4713,36198.0
2023-07-05 14:20:00,82.16,82.3,82.15,82.27,22123.0,75.4805,75.6091,75.4713,75.5816,22123.0
2023-07-05 14:30:00,82.28,82.33,82.25,82.31,22211.0,75.5908,75.6367,75.5632,75.6183,22211.0
2023-07-05 14:40:00,82.3,82.37,82.27,82.34,24387.0,75.6091,75.6734,75.5816,75.6459,24387.0
2023-07-05 14:50:00,82.34,82.39,82.29,82.37,21313.0,75.6459,75.6918,75.5999,75.6734,21313.0
2023-07-05 15:00:00,82.36,82.41,82.32,82.33,22766.0,75.6643,75.7102,75.6275,75.6367,22766.0
2023-07-05 15:10:00,82.33,82.39,82.29,82.3,30900.0,75.6367,75.6918,75.5999,75.6091,30900.0
2023-07-05 15:20:00,82.31,82.43,82.3,82.41,50361.0,75.6183,75.7286,75.6091,75.7102,50361.0
2023-07-05 15:30:00,82.41,82.55,82.39,82.52,31000.0,75.7102,75.8388,75.6918,75.8112,31000.0
2023-07-05 15:40:00,82.51,82.51,82.34,82.42,43795.0,75.8021,75.8021,75.6459,75.7194,43795.0
2023-07-05 15:50:00,82.42,82.42,82.19,82.28,268791.0,75.7194,75.7194,75.5081,75.5908,268791.0
2023-07-06 09:30:00,81.68,82.12,81.37,81.67,66649.0,75.0395,75.4438,74.7547,75.0304,66649.0
2023-07-06 09:40:00,81.67,81.67,80.92,81.43,42891.0,75.0304,75.0304,74.3413,74.8099,42891.0
2023-07-06 09:50:00,81.43,81.69,81.36,81.47,25200.0,74.8099,75.0487,74.7456,74.8466,25200.0
2023-07-06 10:00:00,81.48,81.55,81.23,81.24,28593.0,74.8558,74.9201,74.6261,74.6353,28593.0
2023-07-06 10:10:00,81.29,81.54,81.18,81.19,22496.0,74.6812,74.9109,74.5802,74.5894,22496.0
2023-07-06 10:20:00,81.2,81.26,81.0,81.0,32820.0,74.5986,74.6537,74.4148,74.4148,32820.0
2023-07-06 10:30:00,80.99,81.15,80.92,80.95,22029.0,74.4056,74.5526,74.3413,74.3689,22029.0
2023-07-06 10:40:00,80.93,81.21,80.9,81.18,18722.0,74.3505,74.6077,74.323,74.5802,18722.0
2023-07-06 10:50:00,81.18,81.23,81.07,81.13,19781.0,74.5802,74.6261,74.4791,74.5343,19781.0
2023-07-06 11:00:00,81.13,81.4,81.13,81.36,23401.0,74.5343,74.7823,74.5343,74.7456,23401.0
2023-07-06 11:10:00,81.36,81.42,81.32,81.37,32199.0,74.7456,74.8007,74.7088,74.7547,32199.0
2023-07-06 11:20:00,81.39,81.44,81.28,81.38,24602.0,74.7731,74.8191,74.6721,74.7639,24602.0
2023-07-06 11:30:00,81.4,81.61,81.39,81.61,17929.0,74.7823,74.9752,74.7731,74.9752,17929.0
2023-07-06 11:40:00,81.62,81.63,81.47,81.56,20450.0,74.9844,74.9936,74.8466,74.9293,20450.0
2023-07-06 11:50:00,81.55,81.58,81.4,81.46,15077.0,74.9201,74.9477,74.7823,74.8374,15077.0
2023-07-06 12:00:00,81.45,81.56,81.38,81.42,8283.0,74.8282,74.9293,74.7639,74.8007,8283.0
2023-07-06 12:10:00,81.43,81.43,81.29,81.3,7193.0,74.8099,74.8099,74.6812,74.6904,7193.0
2023-07-06 12:20:00,81.31,81.33,81.24,81.3,14295.0,74.6996,74.718,74.6353,74.6904,14295.0
2023-07-06 12:30:00,81.3,81.42,81.27,81.29,7862.0,74.6904,74.8007,74.6629,74.6812,7862.0
2023-07-06 12:40:00,81.3,81.35,81.25,81.35,14133.0,74.6904,74.7364,74.6445,74.7364,14133.0
2023-07-06 12:50:00,81.36,81.47,81.34,81.42,6778.0,74.7456,74.8466,74.7272,74.8007,6778.0
2023-07-06 13:00:00,81.44,81.54,81.4,81.52,7238.0,74.8191,74.9109,74.7823,74.8925,7238.0
2023-07-06 13:10:00,81.51,81.6,81.51,81.53,7995.0,74.8834,74.966,74.8834,74.9017,7995.0
2023-07-06 13:20:00,81.54,81.59,81.47,81.48,8566.0,74.9109,74.9569,74.8466,74.8558,8566.0
2023-07-06 13:30:00,81.49,81.61,81.47,81.61,10150.0,74.865,74.9752,74.8466,74.9752,10150.0
2023-07-06 13:40:00,81.64,81.67,81.54,81.55,9102.0,75.0028,75.0304,74.9109,74.9201,9102.0
2023-07-06 13:50:00,81.55,81.58,81.47,81.56,7782.0,74.9201,74.9477,74.8466,74.9293,7782.0
2023-07-06 14:00:00,81.55,81.56,81.5,81.55,6086.0,74.9201,74.9293,74.8742,74.9201,6086.0
2023-07-06 14:10:00,81.53,81.61,81.52,81.61,5275.0,74.9017,74.9752,74.8925,74.9752,5275.0
2023-07-06 14:20:00,81.66,81.66,81.6,81.61,8898.0,75.0212,75.0212,74.966,74.9752,8898.0
2023-07-06 14:30:00,81.62,81.8,81.62,81.79,5857.0,74.9844,75.1498,74.9844,75.1406,5857.0
2023-07-06 14:40:00,81.78,81.85,81.78,81.83,8649.0,75.1314,75.1957,75.1314,75.1773,8649.0
2023-07-06 14:50:00,81.85,81.89,81.82,81.87,5386.0,75.1957,75.2325,75.1682,75.2141,5386.0
2023-07-06 15:00:00,81.88,81.89,81.8,81.81,9954.0,75.2233,75.2325,75.1498,75.159,9954.0
2023-07-06 15:10:00,81.81,81.88,81.77,81.88,8495.0,75.159,75.2233,75.1222,75.2233,8495.0
2023-07-06 15:20:00,81.9,81.9,81.75,81.75,11032.0,75.2417,75.2417,75.1038,75.1038,11032.0
2023-07-06 15:30:00,81.76,81.85,81.73,81.8,15938.0,75.113,75.1957,75.0855,75.1498,15938.0
2023-07-06 15:40:00,81.77,81.78,81.63,81.77,23773.0,75.1222,75.1314,74.9936,75.1222,23773.0
2023-07-06 15:50:00,81.76,81.89,81.69,81.82,108293.0,75.113,75.2325,75.0487,75.1682,108293.0
2023-07-07 09:30:00,81.69,82.38,81.69,82.01,55792.0,75.0487,75.6826,75.0487,75.3427,55792.0
2023-07-07 09:40:00,82.02,82.52,81.98,82.52,19503.0,75.3519,75.8112,75.3151,75.8112,19503.0
2023-07-07 09:50:00,82.53,82.68,82.52,82.57,63409.0,75.8204,75.9582,75.8112,75.8572,63409.0
2023-07-07 10:00:00,82.58,82.66,82.49,82.6,12791.0,75.8664,75.9399,75.7837,75.8847,12791.0
2023-07-07 10:10:00,82.62,82.77,82.58,82.77,10043.0,75.9031,76.0409,75.8664,76.0409,10043.0
2023-07-07 10:20:00,82.78,82.86,82.63,82.84,11705.0,76.0501,76.1236,75.9123,76.1052,11705.0
2023-07-07 10:30:00,82.81,82.91,82.7,82.85,11559.0,76.0777,76.1695,75.9766,76.1144,11559.0
2023-07-07 10:40:00,82.85,82.97,82.83,82.89,17218.0,76.1144,76.2247,76.096,76.1512,17218.0
2023-07-07 10:50:00,82.89,83.14,82.83,83.1,19291.0,76.1512,76.3808,76.096,76.3441,19291.0
2023-07-07 11:00:00,83.09,83.29,83.08,83.14,15638.0,76.3349,76.5186,76.3257,76.3808,15638.0
2023-07-07 11:10:00,83.14,83.18,83.0,83.0,41323.0,76.3808,76.4176,76.2522,76.2522,41323.0
2023-07-07 11:20:00,82.98,83.18,82.98,83.13,38507.0,76.2339,76.4176,76.2339,76.3717,38507.0
2023-07-07 11:30:00,83.11,83.25,83.07,83.15,7414.0,76.3533,76.4819,76.3165,76.39,7414.0
2023-07-07 11:40:00,83.12,83.15,83.05,83.12,13059.0,76.3625,76.39,76.2982,76.3625,13059.0
2023-07-07 11:50:00,83.1,83.12,83.0,83.12,11140.0,76.3441,76.3625,76.2522,76.3625,11140.0
2023-07-07 12:00:00,83.13,83.13,83.04,83.09,9328.0,76.3717,76.3717,76.289,76.3349,9328.0
2023-07-07 12:10:00,83.1,83.13,82.98,83.11,23719.0,76.3441,76.3717,76.2339,76.3533,23719.0
2023-07-07 12:20:00,83.1,83.17,83.08,83.13,10427.0,76.3441,76.4084,76.3257,76.3717,10427.0
2023-07-07 12:30:00,83.14,83.43,83.13,83.41,18418.0,76.3808,76.6473,76.3717,76.6289,18418.0
2023-07-07 12:40:00,83.42,83.49,83.29,83.3,11173.0,76.6381,76.7024,76.5186,76.5278,11173.0
2023-07-07 12:50:00,83.29,83.35,83.26,83.31,9307.0,76.5186,76.5738,76.4911,76.537,9307.0
2023-07-07 13:00:00,83.31,83.32,83.22,83.22,9396.0,76.537,76.5462,76.4543,76.4543,9396.0
2023-07-07 13:10:00,83.21,83.22,83.1,83.13,8142.0,76.4452,76.4543,76.3441,76.3717,8142.0
2023-07-07 13:20:00,83.14,83.16,83.05,83.06,7293.0,76.3808,76.3992,76.2982,76.3073,7293.0
2023-07-07 13:30:00,83.05,83.06,82.88,82.93,11197.0,76.2982,76.3073,76.142,76.1879,11197.0
2023-07-07 13:40:00,82.94,83.05,82.93,82.94,7699.0,76.1971,76.2982,76.1879,76.1971,7699.0
2023-07-07 13:50:00,82.94,82.96,82.86,82.89,10886.0,76.1971,76.2155,76.1236,76.1512,10886.0
2023-07-07 14:00:00,82.89,82.89,82.83,82.86,6502.0,76.1512,76.1512,76.096,76.1236,6502.0
2023-07-07 14:10:00,82.85,82.88,82.82,82.86,10435.0,76.1144,76.142,76.0869,76.1236,10435.0
2023-07-07 14:20:00,82.86,82.92,82.84,82.91,15724.0,76.1236,76.1787,76.1052,76.1695,15724.0
2023-07-07 14:30:00,82.91,82.91,82.82,82.84,10751.0,76.1695,76.1695,76.0869,76.1052,10751.0
2023-07-07 14:40:00,82.82,82.89,82.77,82.8,9947.0,76.0869,76.1512,76.0409,76.0685,9947.0
2023-07-07 14:50:00,82.8,82.81,82.65,82.69,16690.0,76.0685,76.0777,75.9307,75.9674,16690.0
2023-07-07 15:00:00,82.67,82.69,82.6,82.6,15732.0,75.9491,75.9674,75.8847,75.8847,15732.0
2023-07-07 15:10:00,82.6,82.71,82.53,82.58,23612.0,75.8847,75.9858,75.8204,75.8664,23612.0
2023-07-07 15:20:00,82.58,82.59,82.48,82.51,25482.0,75.8664,75.8756,75.7745,75.8021,25482.0
2023-07-07 15:30:00,82.49,82.57,82.43,82.45,41012.0,75.7837,75.8572,75.7286,75.7469,41012.0
2023-07-07 15:40:00,82.42,82.43,82.31,82.33,20387.0,75.7194,75.7286,75.6183,75.6367,20387.0
2023-07-07 15:50:00,82.33,82.42,82.22,82.32,110991.0,75.6367,75.7194,75.5356,75.6275,110991.0
2023-07-10 09:30:00,82.83,83.72,82.69,83.05,87582.0,76.096,76.9137,75.9674,76.2982,87582.0
2023-07-10 09:40:00,83.04,83.65,82.91,83.53,39507.0,76.289,76.8494,76.1695,76.7391,39507.0
2023-07-10 09:50:00,83.52,84.0,83.52,83.85,161275.0,76.7299,77.1709,76.7299,77.0331,161275.0
2023-07-10 10:00:00,83.81,84.24,83.81,84.22,120625.0,76.9964,77.3914,76.9964,77.373,120625.0
2023-07-10 10:10:00,84.23,84.28,83.82,83.83,34264.0,77.3822,77.4282,77.0056,77.0147,34264.0
2023-07-10 10:20:00,83.8,84.01,83.79,83.86,23439.0,76.9872,77.1801,76.978,77.0423,23439.0
2023-07-10 10:30:00,83.86,83.89,83.7,83.87,23589.0,77.0423,77.0699,76.8953,77.0515,23589.0
2023-07-10 10:40:00,83.88,84.37,83.87,84.36,37874.0,77.0607,77.5108,77.0515,77.5017,37874.0
2023-07-10 10:50:00,84.36,84.4,84.15,84.25,96412.0,77.5017,77.5384,77.3087,77.4006,96412.0
2023-07-10 11:00:00,84.26,84.34,83.97,84.06,17212.0,77.4098,77.4833,77.1434,77.226,17212.0
2023-07-10 11:10:00,84.07,84.17,84.03,84.06,16910.0,77.2352,77.3271,77.1985,77.226,16910.0
2023-07-10 11:20:00,84.07,84.3,84.06,84.27,31910.0,77.2352,77.4465,77.226,77.419,31910.0
2023-07-10 11:30:00,84.26,84.54,84.25,84.45,42531.0,77.4098,77.667,77.4006,77.5843,42531.0
2023-07-10 11:40:00,84.45,84.69,84.45,84.61,75701.0,77.5843,77.8048,77.5843,77.7313,75701.0
2023-07-10 11:50:00,84.62,84.92,84.56,84.91,71149.0,77.7405,78.0161,77.6854,78.0069,71149.0
2023-07-10 12:00:00,84.95,84.96,84.53,84.55,51063.0,78.0437,78.0529,77.6578,77.6762,51063.0
2023-07-10 12:10:00,84.54,84.87,84.51,84.86,23844.0,77.667,77.9702,77.6395,77.961,23844.0
2023-07-10 12:20:00,84.87,84.95,84.85,84.87,18668.0,77.9702,78.0437,77.9518,77.9702,18668.0
2023-07-10 12:30:00,84.86,84.91,84.75,84.8,27648.0,77.961,78.0069,77.86,77.9059,27648.0
2023-07-10 12:40:00,84.8,84.98,84.78,84.94,20030.0,77.9059,78.0713,77.8875,78.0345,20030.0
2023-07-10 12:50:00,84.93,84.95,84.77,84.84,23043.0,78.0253,78.0437,77.8783,77.9426,23043.0
2023-07-10 13:00:00,84.86,84.87,84.76,84.76,41457.0,77.961,77.9702,77.8691,77.8691,41457.0
2023-07-10 13:10:00,84.77,85.02,84.75,85.02,68324.0,77.8783,78.108,77.86,78.108,68324.0
2023-07-10 13:20:00,85.02,85.05,84.88,84.96,20843.0,78.108,78.1356,77.9794,78.0529,20843.0
2023-07-10 13:30:00,84.96,85.01,84.83,84.83,22380.0,78.0529,78.0988,77.9334,77.9334,22380.0
2023-07-10 13:40:00,84.82,84.92,84.78,84.86,23422.0,77.9243,78.0161,77.8875,77.961,23422.0
2023-07-10 13:50:00,84.86,84.99,84.85,84.98,22438.0,77.961,78.0804,77.9518,78.0713,22438.0
2023-07-10 14:00:00,84.99,84.99,84.72,84.73,33929.0,78.0804,78.0804,77.8324,77.8416,33929.0
2023-07-10 14:10:00,84.72,84.81,84.7,84.76,19080.0,77.8324,77.9151,77.814,77.8691,19080.0
2023-07-10 14:20:00,84.76,84.93,84.71,84.91,22043.0,77.8691,78.0253,77.8232,78.0069,22043.0
2023-07-10 14:30:00,84.89,84.89,84.73,84.73,21138.0,77.9886,77.9886,77.8416,77.8416,21138.0
2023-07-10 14:40:00,84.72,84.75,84.66,84.71,34050.0,77.8324,77.86,77.7773,77.8232,34050.0
2023-07-10 14:50:00,84.72,84.8,84.72,84.73,34346.0,77.8324,77.9059,77.8324,77.8416,34346.0
2023-07-10 15:00:00,84.74,84.74,84.58,84.6,80550.0,77.8508,77.8508,77.7038,77.7221,80550.0
2023-07-10 15:10:00,84.58,84.93,84.53,84.69,141534.0,77.7038,78.0253,77.6578,77.8048,141534.0
2023-07-10 15:20:00,84.71,84.71,84.48,84.59,44808.0,77.8232,77.8232,77.6119,77.713,44808.0
2023-07-10 15:30:00,84.58,84.8,84.58,84.8,41061.0,77.7038,77.9059,77.7038,77.9059,41061.0
2023-07-10 15:40:00,84.8,84.92,84.77,84.77,44758.0,77.9059,78.0161,77.8783,77.8783,44758.0
2023-07-10 15:50:00,84.76,84.78,84.43,84.63,294749.0,77.8691,77.8875,77.566,77.7497,294749.0
2023-07-11 09:30:00,84.88,85.5,84.87,85.13,62442.0,77.9794,78.549,77.9702,78.2091,62442.0
2023-07-11 09:40:00,85.15,85.57,85.12,85.55,42429.0,78.2274,78.6133,78.1999,78.5949,42429.0
2023-07-11 09:50:00,85.57,85.84,85.5,85.79,30194.0,78.6133,78.8613,78.549,78.8154,30194.0
2023-07-11 10:00:00,85.81,85.81,85.53,85.78,27973.0,78.8338,78.8338,78.5765,78.8062,27973.0
2023-07-11 10:10:00,85.8,85.9,85.7,85.86,39083.0,78.8246,78.9165,78.7327,78.8797,39083.0
2023-07-11 10:20:00,85.9,85.95,85.85,85.89,40712.0,78.9165,78.9624,78.8705,78.9073,40712.0
2023-07-11 10:30:00,85.86,85.92,85.7,85.78,32826.0,78.8797,78.9348,78.7327,78.8062,32826.0
2023-07-11 10:40:00,85.79,85.95,85.79,85.93,41513.0,78.8154,78.9624,78.8154,78.944,41513.0
2023-07-11 10:50:00,85.93,85.97,85.61,85.82,36607.0,78.944,78.9808,78.65,78.843,36607.0
2023-07-11 11:00:00,85.85,85.9,85.74,85.85,28466.0,78.8705,78.9165,78.7695,78.8705,28466.0
2023-07-11 11:10:00,85.85,86.19,85.81,86.15,53377.0,78.8705,79.1829,78.8338,79.1461,53377.0
2023-07-11 11:20:00,86.14,86.2,85.94,86.08,31828.0,79.1369,79.1921,78.9532,79.0818,31828.0
2023-07-11 11:30:00,86.06,86.18,85.96,86.16,23700.0,79.0635,79.1737,78.9716,79.1553,23700.0
2023-07-11 11:40:00,86.15,86.18,86.03,86.06,34779.0,79.1461,79.1737,79.0359,79.0635,34779.0
2023-07-11 11:50:00,86.05,86.1,85.92,85.95,33692.0,79.0543,79.1002,78.9348,78.9624,33692.0
2023-07-11 12:00:00,85.96,85.97,85.69,85.78,20111.0,78.9716,78.9808,78.7235,78.8062,20111.0
2023-07-11 12:10:00,85.8,85.95,85.79,85.86,25049.0,78.8246,78.9624,78.8154,78.8797,25049.0
2023-07-11 12:20:00,85.87,85.87,85.6,85.64,19070.0,78.8889,78.8889,78.6408,78.6776,19070.0
2023-07-11 12:30:00,85.64,85.66,85.59,85.64,11672.0,78.6776,78.696,78.6317,78.6776,11672.0
2023-07-11 12:40:00,85.64,85.67,85.45,85.46,21115.0,78.6776,78.7052,78.503,78.5122,21115.0
2023-07-11 12:50:00,85.47,85.68,85.47,85.66,37593.0,78.5214,78.7143,78.5214,78.696,37593.0
2023-07-11 13:00:00,85.66,85.79,85.6,85.77,23243.0,78.696,78.8154,78.6408,78.797,23243.0
2023-07-11 13:10:00,85.76,85.76,85.58,85.58,10310.0,78.7878,78.7878,78.6225,78.6225,10310.0
2023-07-11 13:20:00,85.58,85.71,85.58,85.68,16488.0,78.6225,78.7419,78.6225,78.7143,16488.0
2023-07-11 13:30:00,85.69,85.69,85.63,85.68,11159.0,78.7235,78.7235,78.6684,78.7143,11159.0
2023-07-11 13:40:00,85.68,85.69,85.6,85.66,12620.0,78.7143,78.7235,78.6408,78.696,12620.0
2023-07-11 13:50:00,85.65,85.69,85.57,85.68,13403.0,78.6868,78.7235,78.6133,78.7143,13403.0
2023-07-11 14:00:00,85.67,85.75,85.61,85.75,14286.0,78.7052,78.7787,78.65,78.7787,14286.0
2023-07-11 14:10:00,85.74,85.74,85.63,85.65,14716.0,78.7695,78.7695,78.6684,78.6868,14716.0
2023-07-11 14:20:00,85.61,85.67,85.55,85.65,11771.0,78.65,78.7052,78.5949,78.6868,11771.0
2023-07-11 14:30:00,85.65,85.67,85.56,85.59,10031.0,78.6868,78.7052,78.6041,78.6317,10031.0
2023-07-11 14:40:00,85.6,85.7,85.6,85.67,15575.0,78.6408,78.7327,78.6408,78.7052,15575.0
2023-07-11 14:50:00,85.68,85.87,85.68,85.87,13252.0,78.7143,78.8889,78.7143,78.8889,13252.0
2023-07-11 15:00:00,85.87,85.9,85.84,85.89,13201.0,78.8889,78.9165,78.8613,78.9073,13201.0
2023-07-11 15:10:00,85.9,85.96,85.78,85.96,23911.0,78.9165,78.9716,78.8062,78.9716,23911.0
2023-07-11 15:20:00,85.97,86.02,85.95,86.0,28904.0,78.9808,79.0267,78.9624,79.0083,28904.0
2023-07-11 15:30:00,86.0,86.03,85.93,85.98,45250.0,79.0083,79.0359,78.944,78.99,45250.0
2023-07-11 15:40:00,85.98,86.34,85.96,86.28,63958.0,78.99,79.3207,78.9716,79.2656,63958.0
2023-07-11 15:50:00,86.29,86.3,86.1,86.15,177330.0,79.2748,79.2839,79.1002,79.1461,177330.0
2023-07-12 09:30:00,86.9,87.23,86.51,86.53,163174.0,79.8352,80.1383,79.4769,79.4952,163174.0
2023-07-12 09:40:00,86.54,86.87,86.15,86.78,106249.0,79.5044,79.8076,79.1461,79.7249,106249.0
2023-07-12 09:50:00,86.86,87.23,86.67,87.17,59363.0,79.7984,80.1383,79.6239,80.0832,59363.0
2023-07-12 10:00:00,87.19,87.35,87.04,87.28,36813.0,80.1016,80.2486,79.9638,80.1843,36813.0
2023-07-12 10:10:00,87.29,87.59,87.26,87.54,86785.0,80.1935,80.4691,80.1659,80.4231,86785.0
2023-07-12 10:20:00,87.5,87.63,87.19,87.62,67858.0,80.3864,80.5058,80.1016,80.4966,67858.0
2023-07-12 10:30:00,87.63,87.73,87.54,87.68,55211.0,80.5058,80.5977,80.4231,80.5517,55211.0
2023-07-12 10:40:00,87.7,87.7,87.38,87.63,58258.0,80.5701,80.5701,80.2761,80.5058,58258.0
2023-07-12 10:50:00,87.64,87.83,87.49,87.67,46971.0,80.515,80.6896,80.3772,80.5426,46971.0
2023-07-12 11:00:00,87.68,87.73,87.37,87.41,22581.0,80.5517,80.5977,80.267,80.3037,22581.0
2023-07-12 11:10:00,87.41,87.53,87.35,87.49,13784.0,80.3037,80.4139,80.2486,80.3772,13784.0
2023-07-12 11:20:00,87.48,87.48,87.27,87.3,22686.0,80.368,80.368,80.1751,80.2026,22686.0
2023-07-12 11:30:00,87.3,87.34,87.08,87.09,12924.0,80.2026,80.2394,80.0005,80.0097,12924.0
2023-07-12 11:40:00,87.1,87.1,86.89,86.95,19003.0,80.0189,80.0189,79.826,79.8811,19003.0
2023-07-12 11:50:00,86.94,86.98,86.58,86.64,18468.0,79.8719,79.9087,79.5412,79.5963,18468.0
2023-07-12 12:00:00,86.6,86.6,86.36,86.38,19235.0,79.5595,79.5595,79.3391,79.3574,19235.0
2023-07-12 12:10:00,86.38,86.6,86.35,86.39,39656.0,79.3574,79.5595,79.3299,79.3666,39656.0
2023-07-12 12:20:00,86.38,86.46,86.21,86.28,21881.0,79.3574,79.4309,79.2013,79.2656,21881.0
2023-07-12 12:30:00,86.28,86.48,86.25,86.47,19130.0,79.2656,79.4493,79.238,79.4401,19130.0
2023-07-12 12:40:00,86.49,86.53,86.4,86.52,12325.0,79.4585,79.4952,79.3758,79.4861,12325.0
2023-07-12 12:50:00,86.5,86.6,86.47,86.51,9033.0,79.4677,79.5595,79.4401,79.4769,9033.0
2023-07-12 13:00:00,86.52,86.59,86.45,86.56,12527.0,79.4861,79.5504,79.4217,79.5228,12527.0
2023-07-12 13:10:00,86.56,86.66,86.51,86.66,13969.0,79.5228,79.6147,79.4769,79.6147,13969.0
2023-07-12 13:20:00,86.65,86.66,86.58,86.6,10213.0,79.6055,79.6147,79.5412,79.5595,10213.0
2023-07-12 13:30:00,86.58,86.72,86.53,86.65,14155.0,79.5412,79.6698,79.4952,79.6055,14155.0
2023-07-12 13:40:00,86.66,86.66,86.5,86.51,23361.0,79.6147,79.6147,79.4677,79.4769,23361.0
2023-07-12 13:50:00,86.49,86.61,86.47,86.6,16334.0,79.4585,79.5687,79.4401,79.5595,16334.0
2023-07-12 14:00:00,86.6,86.62,86.5,86.58,19543.0,79.5595,79.5779,79.4677,79.5412,19543.0
2023-07-12 14:10:00,86.62,86.68,86.5,86.51,12970.0,79.5779,79.633,79.4677,79.4769,12970.0
2023-07-12 14:20:00,86.5,86.56,86.48,86.53,11842.0,79.4677,79.5228,79.4493,79.4952,11842.0
2023-07-12 14:30:00,86.53,86.58,86.5,86.55,16044.0,79.4952,79.5412,79.4677,79.5136,16044.0
2023-07-12 14:40:00,86.55,86.61,86.49,86.51,22800.0,79.5136,79.5687,79.4585,79.4769,22800.0
2023-07-12 14:50:00,86.5,86.59,86.44,86.52,18966.0,79.4677,79.5504,79.4126,79.4861,18966.0
2023-07-12 15:00:00,86.53,86.63,86.5,86.63,19083.0,79.4952,79.5871,79.4677,79.5871,19083.0
2023-07-12 15:10:00,86.63,86.7,86.57,86.58,23735.0,79.5871,79.6514,79.532,79.5412,23735.0
2023-07-12 15:20:00,86.58,86.58,86.42,86.51,26127.0,79.5412,79.5412,79.3942,79.4769,26127.0
2023-07-12 15:30:00,86.51,86.58,86.46,86.5,38606.0,79.4769,79.5412,79.4309,79.4677,38606.0
2023-07-12 15:40:00,86.5,86.54,86.33,86.34,37735.0,79.4677,79.5044,79.3115,79.3207,37735.0
2023-07-12 15:50:00,86.32,86.38,86.16,86.23,275587.0,79.3023,79.3574,79.1553,79.2196,275587.0
2023-07-13 09:30:00,86.04,86.22,85.8,85.84,41030.0,79.0451,79.2104,78.8246,78.8613,41030.0
2023-07-13 09:40:00,85.81,86.28,85.81,86.24,17307.0,78.8338,79.2656,78.8338,79.2288,17307.0
2023-07-13 09:50:00,86.22,86.57,86.21,86.48,16969.0,79.2104,79.532,79.2013,79.4493,16969.0
2023-07-13 10:00:00,86.44,86.57,86.3,86.55,12475.0,79.4126,79.532,79.2839,79.5136,12475.0
2023-07-13 10:10:00,86.53,86.53,86.37,86.42,11205.0,79.4952,79.4952,79.3482,79.3942,11205.0
2023-07-13 10:20:00,86.41,86.42,86.27,86.36,9708.0,79.385,79.3942,79.2564,79.3391,9708.0
2023-07-13 10:30:00,86.37,86.46,86.26,86.28,23313.0,79.3482,79.4309,79.2472,79.2656,23313.0
2023-07-13 10:40:00,86.27,86.3,86.07,86.07,15842.0,79.2564,79.2839,79.0726,79.0726,15842.0
2023-07-13 10:50:00,86.09,86.1,85.84,85.99,14339.0,79.091,79.1002,78.8613,78.9991,14339.0
2023-07-13 11:00:00,86.0,86.04,85.89,85.92,15223.0,79.0083,79.0451,78.9073,78.9348,15223.0
2023-07-13 11:10:00,85.94,86.14,85.87,86.13,25612.0,78.9532,79.1369,78.8889,79.1278,25612.0
2023-07-13 11:20:00,86.13,86.2,86.04,86.05,10311.0,79.1278,79.1921,79.0451,79.0543,10311.0
2023-07-13 11:30:00,86.05,86.1,85.96,86.09,6893.0,79.0543,79.1002,78.9716,79.091,6893.0
2023-07-13 11:40:00,86.06,86.16,85.89,86.09,84708.0,79.0635,79.1553,78.9073,79.091,84708.0
2023-07-13 11:50:00,86.06,86.21,86.01,86.04,28293.0,79.0635,79.2013,79.0175,79.0451,28293.0
2023-07-13 12:00:00,86.06,86.1,85.95,86.04,7821.0,79.0635,79.1002,78.9624,79.0451,7821.0
2023-07-13 12:10:00,86.04,86.16,86.01,86.16,27338.0,79.0451,79.1553,79.0175,79.1553,27338.0
2023-07-13 12:20:00,86.19,86.32,86.18,86.23,21420.0,79.1829,79.3023,79.1737,79.2196,21420.0
2023-07-13 12:30:00,86.22,86.34,86.17,86.2,12964.0,79.2104,79.3207,79.1645,79.1921,12964.0
2023-07-13 12:40:00,86.2,86.26,86.15,86.16,15702.0,79.1921,79.2472,79.1461,79.1553,15702.0
2023-07-13 12:50:00,86.18,86.25,86.12,86.23,16344.0,79.1737,79.238,79.1186,79.2196,16344.0
2023-07-13 13:00:00,86.24,86.24,86.06,86.06,7504.0,79.2288,79.2288,79.0635,79.0635,7504.0
2023-07-13 13:10:00,86.03,86.22,86.02,86.22,8616.0,79.0359,79.2104,79.0267,79.2104,8616.0
2023-07-13 13:20:00,86.21,86.3,86.21,86.26,6440.0,79.2013,79.2839,79.2013,79.2472,6440.0
2023-07-13 13:30:00,86.27,86.27,86.17,86.21,7261.0,79.2564,79.2564,79.1645,79.2013,7261.0
2023-07-13 13:40:00,86.21,86.25,86.19,86.25,7602.0,79.2013,79.238,79.1829,79.238,7602.0
2023-07-13 13:50:00,86.25,86.26,86.13,86.15,10806.0,79.238,79.2472,79.1278,79.1461,10806.0
2023-07-13 14:00:00,86.15,86.28,86.14,86.25,14184.0,79.1461,79.2656,79.1369,79.238,14184.0
2023-07-13 14:10:00,86.25,86.34,86.22,86.34,8653.0,79.238,79.3207,79.2104,79.3207,8653.0
2023-07-13 14:20:00,86.34,86.35,86.18,86.2,7796.0,79.3207,79.3299,79.1737,79.1921,7796.0
2023-07-13 14:30:00,86.18,86.24,86.11,86.13,12403.0,79.1737,79.2288,79.1094,79.1278,12403.0
2023-07-13 14:40:00,86.13,86.16,86.03,86.04,16635.0,79.1278,79.1553,79.0359,79.0451,16635.0
2023-07-13 14:50:00,86.05,86.19,86.02,86.18,14738.0,79.0543,79.1829,79.0267,79.1737,14738.0
2023-07-13 15:00:00,86.19,86.19,85.93,85.94,24439.0,79.1829,79.1829,78.944,78.9532,24439.0
2023-07-13 15:10:00,85.94,86.07,85.82,85.87,29789.0,78.9532,79.0726,78.843,78.8889,29789.0
2023-07-13 15:20:00,85.88,85.95,85.87,85.92,18551.0,78.8981,78.9624,78.8889,78.9348,18551.0
2023-07-13 15:30:00,85.92,86.0,85.82,85.87,31775.0,78.9348,79.0083,78.843,78.8889,31775.0
2023-07-13 15:40:00,85.86,85.97,85.82,85.83,42467.0,78.8797,78.9808,78.843,78.8521,42467.0
2023-07-13 15:50:00,85.83,85.89,85.74,85.76,138308.0,78.8521,78.9073,78.7695,78.7878,138308.0
2023-07-14 09:30:00,85.95,85.95,85.21,85.42,83760.0,78.9624,78.9624,78.2826,78.4755,83760.0
2023-07-14 09:40:00,85.45,85.45,85.11,85.34,35282.0,78.503,78.503,78.1907,78.402,35282.0
2023-07-14 09:50:00,85.34,85.43,85.23,85.34,15105.0,78.402,78.4847,78.3009,78.402,15105.0
2023-07-14 10:00:00,85.3,85.37,85.09,85.24,23437.0,78.3652,78.4295,78.1723,78.3101,23437.0
2023-07-14 10:10:00,85.24,85.29,85.01,85.03,25076.0,78.3101,78.3561,78.0988,78.1172,25076.0
2023-07-14 10:20:00,85.05,85.13,84.7,84.79,52587.0,78.1356,78.2091,77.814,77.8967,52587.0
2023-07-14 10:30:00,84.78,84.86,84.68,84.76,38960.0,77.8875,77.961,77.7956,77.8691,38960.0
2023-07-14 10:40:00,84.78,84.85,84.62,84.7,22954.0,77.8875,77.9518,77.7405,77.814,22954.0
2023-07-14 10:50:00,84.7,84.8,84.64,84.76,20400.0,77.814,77.9059,77.7589,77.8691,20400.0
2023-07-14 11:00:00,84.76,84.86,84.66,84.84,10645.0,77.8691,77.961,77.7773,77.9426,10645.0
2023-07-14 11:10:00,84.87,84.88,84.76,84.84,13910.0,77.9702,77.9794,77.8691,77.9426,13910.0
2023-07-14 11:20:00,84.84,84.89,84.77,84.84,13103.0,77.9426,77.9886,77.8783,77.9426,13103.0
2023-07-14 11:30:00,84.85,84.97,84.78,84.91,12854.0,77.9518,78.0621,77.8875,78.0069,12854.0
2023-07-14 11:40:00,84.9,84.92,84.74,84.82,11081.0,77.9978,78.0161,77.8508,77.9243,11081.0
2023-07-14 11:50:00,84.81,84.98,84.76,84.92,19808.0,77.9151,78.0713,77.8691,78.0161,19808.0
2023-07-14 12:00:00,84.93,84.97,84.78,84.82,15716.0,78.0253,78.0621,77.8875,77.9243,15716.0
2023-07-14 12:10:00,84.83,85.02,84.81,84.98,11929.0,77.9334,78.108,77.9151,78.0713,11929.0
2023-07-14 12:20:00,84.99,84.99,84.86,84.92,8654.0,78.0804,78.0804,77.961,78.0161,8654.0
2023-07-14 12:30:00,84.94,85.16,84.92,85.13,17475.0,78.0345,78.2366,78.0161,78.2091,17475.0
2023-07-14 12:40:00,85.13,85.21,85.09,85.2,13194.0,78.2091,78.2826,78.1723,78.2734,13194.0
2023-07-14 12:50:00,85.2,85.2,85.11,85.15,7470.0,78.2734,78.2734,78.1907,78.2274,7470.0
2023-07-14 13:00:00,85.16,85.18,85.06,85.1,11358.0,78.2366,78.255,78.1447,78.1815,11358.0
2023-07-14 13:10:00,85.09,85.32,85.09,85.32,15895.0,78.1723,78.3836,78.1723,78.3836,15895.0
2023-07-14 13:20:00,85.31,85.38,85.1,85.22,16130.0,78.3744,78.4387,78.1815,78.2917,16130.0
2023-07-14 13:30:00,85.2,85.28,85.16,85.16,13767.0,78.2734,78.3469,78.2366,78.2366,13767.0
2023-07-14 13:40:00,85.16,85.22,85.11,85.2,12073.0,78.2366,78.2917,78.1907,78.2734,12073.0
2023-07-14 13:50:00,85.2,85.25,85.14,85.14,14107.0,78.2734,78.3193,78.2182,78.2182,14107.0
2023-07-14 14:00:00,85.15,85.31,85.15,85.28,8994.0,78.2274,78.3744,78.2274,78.3469,8994.0
2023-07-14 14:10:00,85.28,85.51,85.27,85.5,10645.0,78.3469,78.5582,78.3377,78.549,10645.0
2023-07-14 14:20:00,85.5,85.57,85.43,85.55,12846.0,78.549,78.6133,78.4847,78.5949,12846.0
2023-07-14 14:30:00,85.58,85.6,85.4,85.5,22333.0,78.6225,78.6408,78.4571,78.549,22333.0
2023-07-14 14:40:00,85.5,85.52,85.46,85.48,10340.0,78.549,78.5674,78.5122,78.5306,10340.0
2023-07-14 14:50:00,85.49,85.54,85.44,85.5,11077.0,78.5398,78.5857,78.4939,78.549,11077.0
2023-07-14 15:00:00,85.5,85.52,85.34,85.52,16400.0,78.549,78.5674,78.402,78.5674,16400.0
2023-07-14 15:10:00,85.52,85.67,85.46,85.61,15594.0,78.5674,78.7052,78.5122,78.65,15594.0
2023-07-14 15:20:00,85.63,85.72,85.61,85.68,22756.0,78.6684,78.7511,78.65,78.7143,22756.0
2023-07-14 15:30:00,85.7,85.76,85.64,85.74,24628.0,78.7327,78.7878,78.6776,78.7695,24628.0
2023-07-14 15:40:00,85.73,85.85,85.71,85.71,40021.0,78.7603,78.8705,78.7419,78.7419,40021.0
2023-07-14 15:50:00,85.71,85.8,85.54,85.66,128510.0,78.7419,78.8246,78.5857,78.696,128510.0
2023-07-17 09:30:00,86.57,87.0,85.9,86.36,171031.0,79.532,79.927,78.9165,79.3391,171031.0
2023-07-17 09:40:00,86.35,86.96,86.19,86.93,95416.0,79.3299,79.8903,79.1829,79.8627,95416.0
2023-07-17 09:50:00,86.94,86.95,86.25,86.33,102329.0,79.8719,79.8811,79.238,79.3115,102329.0
2023-07-17 10:00:00,86.33,86.53,86.08,86.31,66309.0,79.3115,79.4952,79.0818,79.2931,66309.0
2023-07-17 10:10:00,86.31,86.56,86.18,86.55,39173.0,79.2931,79.5228,79.1737,79.5136,39173.0
2023-07-17 10:20:00,86.58,86.65,86.37,86.5,39561.0,79.5412,79.6055,79.3482,79.4677,39561.0
2023-07-17 10:30:00,86.52,86.59,86.33,86.5,24695.0,79.4861,79.5504,79.3115,79.4677,24695.0
2023-07-17 10:40:00,86.5,86.67,86.5,86.63,41546.0,79.4677,79.6239,79.4677,79.5871,41546.0
2023-07-17 10:50:00,86.62,86.66,86.36,86.41,38518.0,79.5779,79.6147,79.3391,79.385,38518.0
2023-07-17 11:00:00,86.39,86.52,86.35,86.52,22057.0,79.3666,79.4861,79.3299,79.4861,22057.0
2023-07-17 11:10:00,86.51,86.7,86.35,86.61,47266.0,79.4769,79.6514,79.3299,79.5687,47266.0
2023-07-17 11:20:00,86.6,86.95,86.6,86.93,35047.0,79.5595,79.8811,79.5595,79.8627,35047.0
2023-07-17 11:30:00,86.93,87.14,86.92,87.03,27658.0,79.8627,80.0556,79.8535,79.9546,27658.0
2023-07-17 11:40:00,87.03,87.21,86.99,87.19,30428.0,79.9546,80.12,79.9178,80.1016,30428.0
2023-07-17 11:50:00,87.2,87.22,87.06,87.21,26366.0,80.1108,80.1291,79.9822,80.12,26366.0
2023-07-17 12:00:00,87.23,87.25,87.05,87.08,14085.0,80.1383,80.1567,79.973,80.0005,14085.0
2023-07-17 12:10:00,87.07,87.22,86.99,87.01,20879.0,79.9913,80.1291,79.9178,79.9362,20879.0
2023-07-17 12:20:00,87.02,87.08,86.92,87.03,10676.0,79.9454,80.0005,79.8535,79.9546,10676.0
2023-07-17 12:30:00,87.02,87.13,87.02,87.09,20922.0,79.9454,80.0465,79.9454,80.0097,20922.0
2023-07-17 12:40:00,87.08,87.19,87.08,87.13,17150.0,80.0005,80.1016,80.0005,80.0465,17150.0
2023-07-17 12:50:00,87.13,87.25,87.11,87.22,13692.0,80.0465,80.1567,80.0281,80.1291,13692.0
2023-07-17 13:00:00,87.21,87.34,87.19,87.21,20705.0,80.12,80.2394,80.1016,80.12,20705.0
2023-07-17 13:10:00,87.22,87.36,87.22,87.34,12425.0,80.1291,80.2578,80.1291,80.2394,12425.0
2023-07-17 13:20:00,87.34,87.34,87.25,87.33,14358.0,80.2394,80.2394,80.1567,80.2302,14358.0
2023-07-17 13:30:00,87.33,87.39,87.27,87.38,18463.0,80.2302,80.2853,80.1751,80.2761,18463.0
2023-07-17 13:40:00,87.38,87.56,87.35,87.56,23517.0,80.2761,80.4415,80.2486,80.4415,23517.0
2023-07-17 13:50:00,87.57,87.57,87.19,87.19,32410.0,80.4507,80.4507,80.1016,80.1016,32410.0
2023-07-17 14:00:00,87.19,87.36,87.17,87.28,17909.0,80.1016,80.2578,80.0832,80.1843,17909.0
2023-07-17 14:10:00,87.29,87.37,87.28,87.28,17993.0,80.1935,80.267,80.1843,80.1843,17993.0
2023-07-17 14:20:00,87.29,87.46,87.29,87.45,21984.0,80.1935,80.3496,80.1935,80.3404,21984.0
2023-07-17 14:30:00,87.45,87.45,87.14,87.14,27839.0,80.3404,80.3404,80.0556,80.0556,27839.0
2023-07-17 14:40:00,87.15,87.37,87.09,87.3,20317.0,80.0648,80.267,80.0097,80.2026,20317.0
2023-07-17 14:50:00,87.3,87.39,87.3,87.38,15495.0,80.2026,80.2853,80.2026,80.2761,15495.0
2023-07-17 15:00:00,87.38,87.41,87.32,87.41,19444.0,80.2761,80.3037,80.221,80.3037,19444.0
2023-07-17 15:10:00,87.41,87.72,87.4,87.7,33128.0,80.3037,80.5885,80.2945,80.5701,33128.0
2023-07-17 15:20:00,87.7,87.78,87.65,87.68,64105.0,80.5701,80.6436,80.5242,80.5517,64105.0
2023-07-17 15:30:00,87.68,87.75,87.53,87.69,62539.0,80.5517,80.6161,80.4139,80.5609,62539.0
2023-07-17 15:40:00,87.69,87.78,87.66,87.67,85643.0,80.5609,80.6436,80.5334,80.5426,85643.0
2023-07-17 15:50:00,87.67,87.82,87.47,87.55,240789.0,80.5426,80.6804,80.3588,80.4323,240789.0
2023-07-18 09:30:00,87.52,88.21,87.49,88.15,74510.0,80.4048,81.0387,80.3772,80.9835,74510.0
2023-07-18 09:40:00,88.2,88.58,88.16,88.48,42965.0,81.0295,81.3786,80.9927,81.2867,42965.0
2023-07-18 09:50:00,88.5,89.0,88.49,88.61,63899.0,81.3051,81.7644,81.2959,81.4061,63899.0
2023-07-18 10:00:00,88.58,89.21,88.54,89.14,41842.0,81.3786,81.9574,81.3418,81.8931,41842.0
2023-07-18 10:10:00,89.08,89.27,88.97,89.13,35552.0,81.8379,82.0125,81.7369,81.8839,35552.0
2023-07-18 10:20:00,89.12,89.38,89.1,89.32,49188.0,81.8747,82.1135,81.8563,82.0584,49188.0
2023-07-18 10:30:00,89.34,89.38,89.13,89.35,28701.0,82.0768,82.1135,81.8839,82.086,28701.0
2023-07-18 10:40:00,89.36,89.38,88.92,88.99,29064.0,82.0952,82.1135,81.6909,81.7552,29064.0
2023-07-18 10:50:00,88.98,89.08,88.87,88.92,19335.0,81.7461,81.8379,81.645,81.6909,19335.0
2023-07-18 11:00:00,88.93,88.98,88.75,88.89,17828.0,81.7001,81.7461,81.5348,81.6634,17828.0
2023-07-18 11:10:00,88.89,88.99,88.87,88.89,18943.0,81.6634,81.7552,81.645,81.6634,18943.0
2023-07-18 11:20:00,88.89,89.06,88.89,89.0,21362.0,81.6634,81.8196,81.6634,81.7644,21362.0
2023-07-18 11:30:00,88.96,88.96,88.62,88.67,26773.0,81.7277,81.7277,81.4153,81.4613,26773.0
2023-07-18 11:40:00,88.7,88.74,88.27,88.48,29003.0,81.4888,81.5256,81.0938,81.2867,29003.0
2023-07-18 11:50:00,88.48,88.64,88.42,88.59,18210.0,81.2867,81.4337,81.2316,81.3878,18210.0
2023-07-18 12:00:00,88.6,88.73,88.46,88.5,22451.0,81.397,81.5164,81.2683,81.3051,22451.0
2023-07-18 12:10:00,88.5,88.7,88.46,88.68,14165.0,81.3051,81.4888,81.2683,81.4704,14165.0
2023-07-18 12:20:00,88.68,88.68,88.5,88.65,23437.0,81.4704,81.4704,81.3051,81.4429,23437.0
2023-07-18 12:30:00,88.63,88.69,88.56,88.69,16978.0,81.4245,81.4796,81.3602,81.4796,16978.0
2023-07-18 12:40:00,88.68,88.82,88.68,88.82,18932.0,81.4704,81.5991,81.4704,81.5991,18932.0
2023-07-18 12:50:00,88.82,89.0,88.82,88.97,13558.0,81.5991,81.7644,81.5991,81.7369,13558.0
2023-07-18 13:00:00,88.97,88.97,88.83,88.95,13177.0,81.7369,81.7369,81.6083,81.7185,13177.0
2023-07-18 13:10:00,88.97,89.01,88.93,88.96,12321.0,81.7369,81.7736,81.7001,81.7277,12321.0
2023-07-18 13:20:00,88.95,89.01,88.76,88.8,19724.0,81.7185,81.7736,81.5439,81.5807,19724.0
2023-07-18 13:30:00,88.82,88.84,88.43,88.44,35063.0,81.5991,81.6174,81.2408,81.25,35063.0
2023-07-18 13:40:00,88.43,88.67,88.42,88.65,30577.0,81.2408,81.4613,81.2316,81.4429,30577.0
2023-07-18 13:50:00,88.65,88.76,88.64,88.73,14998.0,81.4429,81.5439,81.4337,81.5164,14998.0
2023-07-18 14:00:00,88.72,88.87,88.72,88.74,35455.0,81.5072,81.645,81.5072,81.5256,35455.0
2023-07-18 14:10:00,88.75,88.84,88.72,88.82,25596.0,81.5348,81.6174,81.5072,81.5991,25596.0
2023-07-18 14:20:00,88.79,89.07,88.76,89.06,39774.0,81.5715,81.8287,81.5439,81.8196,39774.0
2023-07-18 14:30:00,89.06,89.15,88.99,89.03,36036.0,81.8196,81.9022,81.7552,81.792,36036.0
2023-07-18 14:40:00,89.03,89.13,88.97,89.12,54956.0,81.792,81.8839,81.7369,81.8747,54956.0
2023-07-18 14:50:00,89.09,89.09,89.02,89.06,19182.0,81.8471,81.8471,81.7828,81.8196,19182.0
2023-07-18 15:00:00,89.06,89.17,89.05,89.15,14207.0,81.8196,81.9206,81.8104,81.9022,14207.0
2023-07-18 15:10:00,89.14,89.3,89.13,89.3,28720.0,81.8931,82.04,81.8839,82.04,28720.0
2023-07-18 15:20:00,89.31,89.4,89.26,89.31,28079.0,82.0492,82.1319,82.0033,82.0492,28079.0
2023-07-18 15:30:00,89.31,89.37,89.22,89.28,58269.0,82.0492,82.1044,81.9665,82.0217,58269.0
2023-07-18 15:40:00,89.3,89.51,89.29,89.46,55204.0,82.04,82.233,82.0309,82.187,55204.0
2023-07-18 15:50:00,89.47,89.58,89.35,89.39,193180.0,82.1962,82.2973,82.086,82.1227,193180.0
2023-07-19 09:30:00,88.17,88.95,87.98,88.21,98580.0,81.0019,81.7185,80.8274,81.0387,98580.0
2023-07-19 09:40:00,88.23,88.32,87.86,88.15,148679.0,81.057,81.1397,80.7171,80.9835,148679.0
2023-07-19 09:50:00,88.17,88.24,87.99,88.22,87665.0,81.0019,81.0662,80.8365,81.0478,87665.0
2023-07-19 10:00:00,88.22,88.22,87.92,87.99,47471.0,81.0478,81.0478,80.7722,80.8365,47471.0
2023-07-19 10:10:00,87.97,88.46,87.94,88.37,30346.0,80.8182,81.2683,80.7906,81.1857,30346.0
2023-07-19 10:20:00,88.38,88.45,88.29,88.4,25222.0,81.1948,81.2591,81.1122,81.2132,25222.0
2023-07-19 10:30:00,88.43,88.47,88.23,88.25,66178.0,81.2408,81.2775,81.057,81.0754,66178.0
2023-07-19 10:40:00,88.19,88.45,88.14,88.2,40902.0,81.0203,81.2591,80.9744,81.0295,40902.0
2023-07-19 10:50:00,88.22,88.39,88.0,88.05,24957.0,81.0478,81.204,80.8457,80.8917,24957.0
2023-07-19 11:00:00,88.06,88.32,88.04,88.26,21082.0,80.9009,81.1397,80.8825,81.0846,21082.0
2023-07-19 11:10:00,88.23,88.34,88.18,88.34,15649.0,81.057,81.1581,81.0111,81.1581,15649.0
2023-07-19 11:20:00,88.37,88.38,88.17,88.3,15602.0,81.1857,81.1948,81.0019,81.1213,15602.0
2023-07-19 11:30:00,88.31,88.37,88.24,88.3,25450.0,81.1305,81.1857,81.0662,81.1213,25450.0
2023-07-19 11:40:00,88.32,88.45,88.25,88.41,19229.0,81.1397,81.2591,81.0754,81.2224,19229.0
2023-07-19 11:50:00,88.39,88.5,88.31,88.5,15062.0,81.204,81.3051,81.1305,81.3051,15062.0
2023-07-19 12:00:00,88.5,88.5,88.13,88.33,18084.0,81.3051,81.3051,80.9652,81.1489,18084.0
2023-07-19 12:10:00,88.34,88.44,88.28,88.42,40745.0,81.1581,81.25,81.103,81.2316,40745.0
2023-07-19 12:20:00,88.41,88.67,88.4,88.65,15421.0,81.2224,81.4613,81.2132,81.4429,15421.0
2023-07-19 12:30:00,88.62,88.62,88.35,88.38,15485.0,81.4153,81.4153,81.1673,81.1948,15485.0
2023-07-19 12:40:00,88.36,88.65,88.34,88.65,14780.0,81.1765,81.4429,81.1581,81.4429,14780.0
2023-07-19 12:50:00,88.65,89.0,88.61,88.97,26818.0,81.4429,81.7644,81.4061,81.7369,26818.0
2023-07-19 13:00:00,89.0,89.04,88.8,88.86,92799.0,81.7644,81.8012,81.5807,81.6358,92799.0
2023-07-19 13:10:00,88.85,89.01,88.8,88.88,13381.0,81.6266,81.7736,81.5807,81.6542,13381.0
2023-07-19 13:20:00,88.9,88.91,88.8,88.9,10547.0,81.6726,81.6818,81.5807,81.6726,10547.0
2023-07-19 13:30:00,88.9,88.9,88.72,88.74,14058.0,81.6726,81.6726,81.5072,81.5256,14058.0
2023-07-19 13:40:00,88.73,88.9,88.72,88.8,14858.0,81.5164,81.6726,81.5072,81.5807,14858.0
2023-07-19 13:50:00,88.8,88.81,88.69,88.81,20653.0,81.5807,81.5899,81.4796,81.5899,20653.0
2023-07-19 14:00:00,88.81,88.83,88.66,88.69,18578.0,81.5899,81.6083,81.4521,81.4796,18578.0
2023-07-19 14:10:00,88.7,88.74,88.64,88.65,15415.0,81.4888,81.5256,81.4337,81.4429,15415.0
2023-07-19 14:20:00,88.64,88.78,88.63,88.76,15438.0,81.4337,81.5623,81.4245,81.5439,15438.0
2023-07-19 14:30:00,88.76,88.92,88.76,88.81,18200.0,81.5439,81.6909,81.5439,81.5899,18200.0
2023-07-19 14:40:00,88.83,88.94,88.82,88.83,14926.0,81.6083,81.7093,81.5991,81.6083,14926.0
2023-07-19 14:50:00,88.83,88.84,88.73,88.76,15527.0,81.6083,81.6174,81.5164,81.5439,15527.0
2023-07-19 15:00:00,88.77,88.84,88.72,88.78,33045.0,81.5531,81.6174,81.5072,81.5623,33045.0
2023-07-19 15:10:00,88.77,88.77,88.69,88.75,19768.0,81.5531,81.5531,81.4796,81.5348,19768.0
2023-07-19 15:20:00,88.75,88.83,88.73,88.73,27605.0,81.5348,81.6083,81.5164,81.5164,27605.0
2023-07-19 15:30:00,88.72,88.92,88.7,88.86,48409.0,81.5072,81.6909,81.4888,81.6358,48409.0
2023-07-19 15:40:00,88.87,89.05,88.87,89.05,45557.0,81.645,81.8104,81.645,81.8104,45557.0
2023-07-19 15:50:00,89.05,89.17,88.96,88.98,195708.0,81.8104,81.9206,81.7277,81.7461,195708.0
2023-07-20 09:30:00,89.72,90.05,89.18,89.29,73118.0,82.4259,82.7291,81.9298,82.0309,73118.0
2023-07-20 09:40:00,89.28,89.29,88.4,89.19,122103.0,82.0217,82.0309,81.2132,81.939,122103.0
2023-07-20 09:50:00,89.19,89.49,89.19,89.26,26661.0,81.939,82.2146,81.939,82.0033,26661.0
2023-07-20 10:00:00,89.27,89.53,89.22,89.25,24803.0,82.0125,82.2513,81.9665,81.9941,24803.0
2023-07-20 10:10:00,89.22,89.23,88.85,88.96,13416.0,81.9665,81.9757,81.6266,81.7277,13416.0
2023-07-20 10:20:00,88.98,89.0,88.72,88.87,41034.0,81.7461,81.7644,81.5072,81.645,41034.0
2023-07-20 10:30:00,88.87,89.04,88.81,88.84,28873.0,81.645,81.8012,81.5899,81.6174,28873.0
2023-07-20 10:40:00,88.85,88.94,88.64,88.92,33117.0,81.6266,81.7093,81.4337,81.6909,33117.0
2023-07-20 10:50:00,88.94,89.08,88.8,88.86,24680.0,81.7093,81.8379,81.5807,81.6358,24680.0
2023-07-20 11:00:00,88.88,89.1,88.79,89.1,19241.0,81.6542,81.8563,81.5715,81.8563,19241.0
2023-07-20 11:10:00,89.09,89.26,89.02,89.17,40273.0,81.8471,82.0033,81.7828,81.9206,40273.0
2023-07-20 11:20:00,89.17,89.2,88.99,89.03,27461.0,81.9206,81.9482,81.7552,81.792,27461.0
2023-07-20 11:30:00,89.04,89.04,88.89,88.97,22849.0,81.8012,81.8012,81.6634,81.7369,22849.0
2023-07-20 11:40:00,88.96,89.04,88.86,88.94,27866.0,81.7277,81.8012,81.6358,81.7093,27866.0
2023-07-20 11:50:00,88.94,89.11,88.91,88.93,24838.0,81.7093,81.8655,81.6818,81.7001,24838.0
2023-07-20 12:00:00,88.95,89.13,88.95,89.11,21299.0,81.7185,81.8839,81.7185,81.8655,21299.0
2023-07-20 12:10:00,89.11,89.21,89.02,89.12,23918.0,81.8655,81.9574,81.7828,81.8747,23918.0
2023-07-20 12:20:00,89.1,89.11,88.88,88.93,19634.0,81.8563,81.8655,81.6542,81.7001,19634.0
2023-07-20 12:30:00,88.94,88.94,88.73,88.75,16901.0,81.7093,81.7093,81.5164,81.5348,16901.0
2023-07-20 12:40:00,88.74,88.86,88.74,88.83,17209.0,81.5256,81.6358,81.5256,81.6083,17209.0
2023-07-20 12:50:00,88.84,88.86,88.61,88.63,64957.0,81.6174,81.6358,81.4061,81.4245,64957.0
2023-07-20 13:00:00,88.63,88.65,88.54,88.63,28257.0,81.4245,81.4429,81.3418,81.4245,28257.0
2023-07-20 13:10:00,88.63,88.69,88.51,88.54,41093.0,81.4245,81.4796,81.3143,81.3418,41093.0
2023-07-20 13:20:00,88.55,88.67,88.55,88.65,23127.0,81.351,81.4613,81.351,81.4429,23127.0
2023-07-20 13:30:00,88.64,88.67,88.46,88.47,36051.0,81.4337,81.4613,81.2683,81.2775,36051.0
2023-07-20 13:40:00,88.47,88.6,88.45,88.6,16307.0,81.2775,81.397,81.2591,81.397,16307.0
2023-07-20 13:50:00,88.59,88.61,88.52,88.57,15594.0,81.3878,81.4061,81.3235,81.3694,15594.0
2023-07-20 14:00:00,88.56,88.61,88.49,88.6,24141.0,81.3602,81.4061,81.2959,81.397,24141.0
2023-07-20 14:10:00,88.6,88.79,88.55,88.7,87807.0,81.397,81.5715,81.351,81.4888,87807.0
2023-07-20 14:20:00,88.7,88.81,88.62,88.66,49209.0,81.4888,81.5899,81.4153,81.4521,49209.0
2023-07-20 14:30:00,88.64,88.83,88.62,88.83,21947.0,81.4337,81.6083,81.4153,81.6083,21947.0
2023-07-20 14:40:00,88.82,88.85,88.69,88.8,20231.0,81.5991,81.6266,81.4796,81.5807,20231.0
2023-07-20 14:50:00,88.79,88.85,88.74,88.76,18190.0,81.5715,81.6266,81.5256,81.5439,18190.0
2023-07-20 15:00:00,88.75,88.79,88.68,88.77,19762.0,81.5348,81.5715,81.4704,81.5531,19762.0
2023-07-20 15:10:00,88.79,88.84,88.74,88.78,23784.0,81.5715,81.6174,81.5256,81.5623,23784.0
2023-07-20 15:20:00,88.78,88.84,88.72,88.78,44668.0,81.5623,81.6174,81.5072,81.5623,44668.0
2023-07-20 15:30:00,88.79,88.85,88.71,88.72,36791.0,81.5715,81.6266,81.498,81.5072,36791.0
2023-07-20 15:40:00,88.72,88.82,88.7,88.78,42312.0,81.5072,81.5991,81.4888,81.5623,42312.0
2023-07-20 15:50:00,88.79,88.88,88.74,88.83,242921.0,81.5715,81.6542,81.5256,81.6083,242921.0
2023-07-21 09:30:00,88.86,89.26,88.75,89.13,125955.0,81.6358,82.0033,81.5348,81.8839,125955.0
2023-07-21 09:40:00,89.13,89.14,88.46,88.76,50410.0,81.8839,81.8931,81.2683,81.5439,50410.0
2023-07-21 09:50:00,88.75,88.94,88.62,88.91,77494.0,81.5348,81.7093,81.4153,81.6818,77494.0
2023-07-21 10:00:00,88.93,89.12,88.84,89.03,50668.0,81.7001,81.8747,81.6174,81.792,50668.0
2023-07-21 10:10:00,89.04,89.31,89.03,89.3,38994.0,81.8012,82.0492,81.792,82.04,38994.0
2023-07-21 10:20:00,89.29,89.45,89.06,89.07,39469.0,82.0309,82.1778,81.8196,81.8287,39469.0
2023-07-21 10:30:00,89.06,89.15,88.93,89.06,47566.0,81.8196,81.9022,81.7001,81.8196,47566.0
2023-07-21 10:40:00,89.06,89.25,89.02,89.05,55464.0,81.8196,81.9941,81.7828,81.8104,55464.0
2023-07-21 10:50:00,89.0,89.02,88.64,88.72,37208.0,81.7644,81.7828,81.4337,81.5072,37208.0
2023-07-21 11:00:00,88.71,89.01,88.67,88.95,48697.0,81.498,81.7736,81.4613,81.7185,48697.0
2023-07-21 11:10:00,88.96,89.02,88.74,88.9,34038.0,81.7277,81.7828,81.5256,81.6726,34038.0
2023-07-21 11:20:00,88.89,88.98,88.82,88.95,33037.0,81.6634,81.7461,81.5991,81.7185,33037.0
2023-07-21 11:30:00,88.95,88.97,88.81,88.88,18205.0,81.7185,81.7369,81.5899,81.6542,18205.0
2023-07-21 11:40:00,88.89,89.05,88.83,89.05,22911.0,81.6634,81.8104,81.6083,81.8104,22911.0
2023-07-21 11:50:00,89.06,89.2,88.94,89.18,17462.0,81.8196,81.9482,81.7093,81.9298,17462.0
2023-07-21 12:00:00,89.2,89.22,89.05,89.09,17086.0,81.9482,81.9665,81.8104,81.8471,17086.0
2023-07-21 12:10:00,89.11,89.19,89.07,89.07,28907.0,81.8655,81.939,81.8287,81.8287,28907.0
2023-07-21 12:20:00,89.07,89.19,88.84,88.84,34361.0,81.8287,81.939,81.6174,81.6174,34361.0
2023-07-21 12:30:00,88.84,88.85,88.67,88.69,17843.0,81.6174,81.6266,81.4613,81.4796,17843.0
2023-07-21 12:40:00,88.69,88.83,88.66,88.75,18427.0,81.4796,81.6083,81.4521,81.5348,18427.0
2023-07-21 12:50:00,88.75,88.78,88.7,88.78,12117.0,81.5348,81.5623,81.4888,81.5623,12117.0
2023-07-21 13:00:00,88.77,89.06,88.76,89.01,15811.0,81.5531,81.8196,81.5439,81.7736,15811.0
2023-07-21 13:10:00,89.0,89.1,88.99,89.03,10949.0,81.7644,81.8563,81.7552,81.792,10949.0
2023-07-21 13:20:00,89.03,89.04,88.93,89.0,22856.0,81.792,81.8012,81.7001,81.7644,22856.0
2023-07-21 13:30:00,89.0,89.03,88.93,88.99,17487.0,81.7644,81.792,81.7001,81.7552,17487.0
2023-07-21 13:40:00,88.98,89.01,88.9,88.93,15062.0,81.7461,81.7736,81.6726,81.7001,15062.0
2023-07-21 13:50:00,88.96,89.02,88.88,88.92,23031.0,81.7277,81.7828,81.6542,81.6909,23031.0
2023-07-21 14:00:00,88.93,88.96,88.72,88.81,34268.0,81.7001,81.7277,81.5072,81.5899,34268.0
2023-07-21 14:10:00,88.82,88.82,88.61,88.73,16873.0,81.5991,81.5991,81.4061,81.5164,16873.0
2023-07-21 14:20:00,88.72,88.84,88.71,88.76,32448.0,81.5072,81.6174,81.498,81.5439,32448.0
2023-07-21 14:30:00,88.78,88.83,88.72,88.75,15819.0,81.5623,81.6083,81.5072,81.5348,15819.0
2023-07-21 14:40:00,88.72,88.83,88.72,88.75,19834.0,81.5072,81.6083,81.5072,81.5348,19834.0
2023-07-21 14:50:00,88.75,88.81,88.62,88.64,21577.0,81.5348,81.5899,81.4153,81.4337,21577.0
2023-07-21 15:00:00,88.64,88.71,88.42,88.44,33054.0,81.4337,81.498,81.2316,81.25,33054.0
2023-07-21 15:10:00,88.43,88.54,88.36,88.54,32126.0,81.2408,81.3418,81.1765,81.3418,32126.0
2023-07-21 15:20:00,88.56,88.6,88.37,88.42,32355.0,81.3602,81.397,81.1857,81.2316,32355.0
2023-07-21 15:30:00,88.42,88.48,88.31,88.45,92311.0,81.2316,81.2867,81.1305,81.2591,92311.0
2023-07-21 15:40:00,88.44,88.44,88.22,88.33,97011.0,81.25,81.25,81.0478,81.1489,97011.0
2023-07-21 15:50:00,88.32,88.45,87.79,87.9,606429.0,81.1397,81.2591,80.6528,80.7539,606429.0
2023-07-24 09:30:00,88.23,88.84,88.05,88.69,118031.0,81.057,81.6174,80.8917,81.4796,118031.0
2023-07-24 09:40:00,88.69,88.89,88.4,88.56,54253.0,81.4796,81.6634,81.2132,81.3602,54253.0
2023-07-24 09:50:00,88.53,88.6,88.27,88.42,37015.0,81.3326,81.397,81.0938,81.2316,37015.0
2023-07-24 10:00:00,88.46,88.58,88.28,88.45,51804.0,81.2683,81.3786,81.103,81.2591,51804.0
2023-07-24 10:10:00,88.45,88.66,88.45,88.57,43712.0,81.2591,81.4521,81.2591,81.3694,43712.0
2023-07-24 10:20:00,88.57,88.66,88.4,88.64,45029.0,81.3694,81.4521,81.2132,81.4337,45029.0
2023-07-24 10:30:00,88.66,88.78,88.55,88.57,51338.0,81.4521,81.5623,81.351,81.3694,51338.0
2023-07-24 10:40:00,88.6,88.77,88.52,88.62,53815.0,81.397,81.5531,81.3235,81.4153,53815.0
2023-07-24 10:50:00,88.62,88.75,88.5,88.68,24734.0,81.4153,81.5348,81.3051,81.4704,24734.0
2023-07-24 11:00:00,88.69,88.71,88.36,88.42,40346.0,81.4796,81.498,81.1765,81.2316,40346.0
2023-07-24 11:10:00,88.41,88.73,88.39,88.64,29786.0,81.2224,81.5164,81.204,81.4337,29786.0
2023-07-24 11:20:00,88.65,88.86,88.64,88.8,59674.0,81.4429,81.6358,81.4337,81.5807,59674.0
2023-07-24 11:30:00,88.79,88.88,88.64,88.65,18661.0,81.5715,81.6542,81.4337,81.4429,18661.0
2023-07-24 11:40:00,88.65,88.7,88.58,88.61,15532.0,81.4429,81.4888,81.3786,81.4061,15532.0
2023-07-24 11:50:00,88.62,88.81,88.6,88.78,28872.0,81.4153,81.5899,81.397,81.5623,28872.0
2023-07-24 12:00:00,88.79,88.92,88.68,88.71,42919.0,81.5715,81.6909,81.4704,81.498,42919.0
2023-07-24 12:10:00,88.7,88.75,88.59,88.59,16037.0,81.4888,81.5348,81.3878,81.3878,16037.0
2023-07-24 12:20:00,88.61,88.75,88.56,88.73,22308.0,81.4061,81.5348,81.3602,81.5164,22308.0
2023-07-24 12:30:00,88.71,88.71,88.52,88.62,23850.0,81.498,81.498,81.3235,81.4153,23850.0
2023-07-24 12:40:00,88.62,88.71,88.54,88.64,34217.0,81.4153,81.498,81.3418,81.4337,34217.0
2023-07-24 12:50:00,88.62,88.63,88.54,88.59,18008.0,81.4153,81.4245,81.3418,81.3878,18008.0
2023-07-24 13:00:00,88.58,88.6,88.46,88.51,19536.0,81.3786,81.397,81.2683,81.3143,19536.0
2023-07-24 13:10:00,88.51,88.67,88.48,88.55,26109.0,81.3143,81.4613,81.2867,81.351,26109.0
2023-07-24 13:20:00,88.54,88.75,88.49,88.72,24436.0,81.3418,81.5348,81.2959,81.5072,24436.0
2023-07-24 13:30:00,88.73,88.97,88.72,88.93,81289.0,81.5164,81.7369,81.5072,81.7001,81289.0
2023-07-24 13:40:00,88.94,88.94,88.7,88.7,33575.0,81.7093,81.7093,81.4888,81.4888,33575.0
2023-07-24 13:50:00,88.7,88.8,88.65,88.8,20504.0,81.4888,81.5807,81.4429,81.5807,20504.0
2023-07-24 14:00:00,88.8,88.87,88.79,88.84,24591.0,81.5807,81.645,81.5715,81.6174,24591.0
2023-07-24 14:10:00,88.84,88.87,88.73,88.76,15818.0,81.6174,81.645,81.5164,81.5439,15818.0
2023-07-24 14:20:00,88.75,88.79,88.72,88.73,21120.0,81.5348,81.5715,81.5072,81.5164,21120.0
2023-07-24 14:30:00,88.73,88.73,88.63,88.67,14958.0,81.5164,81.5164,81.4245,81.4613,14958.0
2023-07-24 14:40:00,88.67,88.68,88.59,88.67,37546.0,81.4613,81.4704,81.3878,81.4613,37546.0
2023-07-24 14:50:00,88.67,88.75,88.64,88.75,26326.0,81.4613,81.5348,81.4337,81.5348,26326.0
2023-07-24 15:00:00,88.75,88.77,88.67,88.73,26647.0,81.5348,81.5531,81.4613,81.5164,26647.0
2023-07-24 15:10:00,88.7,88.74,88.62,88.72,25927.0,81.4888,81.5256,81.4153,81.5072,25927.0
2023-07-24 15:20:00,88.72,88.75,88.63,88.65,37458.0,81.5072,81.5348,81.4245,81.4429,37458.0
2023-07-24 15:30:00,88.65,88.75,88.63,88.75,59372.0,81.4429,81.5348,81.4245,81.5348,59372.0
2023-07-24 15:40:00,88.75,88.91,88.73,88.84,83511.0,81.5348,81.6818,81.5164,81.6174,83511.0
2023-07-24 15:50:00,88.85,88.85,88.67,88.72,331898.0,81.6266,81.6266,81.4613,81.5072,331898.0
2023-07-25 09:30:00,83.32,86.3,81.18,85.47,306392.0,76.5462,79.2839,74.5802,78.5214,306392.0
2023-07-25 09:40:00,85.5,85.5,84.16,84.95,139346.0,78.549,78.549,77.3179,78.0437,139346.0
2023-07-25 09:50:00,84.94,85.68,84.84,85.28,103753.0,78.0345,78.7143,77.9426,78.3469,103753.0
2023-07-25 10:00:00,85.2,85.33,84.54,84.79,120886.0,78.2734,78.3928,77.667,77.8967,120886.0
2023-07-25 10:10:00,84.8,85.5,84.8,85.28,101701.0,77.9059,78.549,77.9059,78.3469,101701.0
2023-07-25 10:20:00,85.34,85.41,85.0,85.33,69505.0,78.402,78.4663,78.0896,78.3928,69505.0
2023-07-25 10:30:00,85.31,85.53,85.05,85.12,42256.0,78.3744,78.5765,78.1356,78.1999,42256.0
2023-07-25 10:40:00,85.12,85.3,85.0,85.12,83665.0,78.1999,78.3652,78.0896,78.1999,83665.0
2023-07-25 10:50:00,85.13,85.19,84.69,84.77,49323.0,78.2091,78.2642,77.8048,77.8783,49323.0
2023-07-25 11:00:00,84.79,84.84,84.52,84.57,36478.0,77.8967,77.9426,77.6487,77.6946,36478.0
2023-07-25 11:10:00,84.6,84.67,84.47,84.62,61356.0,77.7221,77.7865,77.6027,77.7405,61356.0
2023-07-25 11:20:00,84.6,84.98,84.55,84.95,59598.0,77.7221,78.0713,77.6762,78.0437,59598.0
2023-07-25 11:30:00,85.05,85.64,85.05,85.23,71356.0,78.1356,78.6776,78.1356,78.3009,71356.0
2023-07-25 11:40:00,85.25,85.52,85.2,85.45,27780.0,78.3193,78.5674,78.2734,78.503,27780.0
2023-07-25 11:50:00,85.44,85.44,85.2,85.37,25655.0,78.4939,78.4939,78.2734,78.4295,25655.0
2023-07-25 12:00:00,85.36,86.16,84.52,85.69,165344.0,78.4204,79.1553,77.6487,78.7235,165344.0
2023-07-25 12:10:00,85.74,85.74,85.04,85.48,138600.0,78.7695,78.7695,78.1264,78.5306,138600.0
2023-07-25 12:20:00,85.43,86.18,85.38,86.16,73314.0,78.4847,79.1737,78.4387,79.1553,73314.0
2023-07-25 12:30:00,86.17,86.43,85.92,86.27,114356.0,79.1645,79.4034,78.9348,79.2564,114356.0
2023-07-25 12:40:00,86.3,86.45,86.23,86.25,67368.0,79.2839,79.4217,79.2196,79.238,67368.0
2023-07-25 12:50:00,86.25,86.35,85.94,86.06,52985.0,79.238,79.3299,78.9532,79.0635,52985.0
2023-07-25 13:00:00,86.06,86.14,85.97,86.0,44920.0,79.0635,79.1369,78.9808,79.0083,44920.0
2023-07-25 13:10:00,86.0,86.22,85.86,86.19,75433.0,79.0083,79.2104,78.8797,79.1829,75433.0
2023-07-25 13:20:00,86.21,86.28,85.69,85.83,53094.0,79.2013,79.2656,78.7235,78.8521,53094.0
2023-07-25 13:30:00,85.85,86.32,85.85,86.27,48276.0,78.8705,79.3023,78.8705,79.2564,48276.0
2023-07-25 13:40:00,86.26,86.42,86.2,86.39,24112.0,79.2472,79.3942,79.1921,79.3666,24112.0
2023-07-25 13:50:00,86.4,86.41,86.25,86.36,29041.0,79.3758,79.385,79.238,79.3391,29041.0
2023-07-25 14:00:00,86.4,86.55,86.38,86.54,32240.0,79.3758,79.5136,79.3574,79.5044,32240.0
2023-07-25 14:10:00,86.54,86.54,86.25,86.39,39563.0,79.5044,79.5044,79.238,79.3666,39563.0
2023-07-25 14:20:00,86.4,86.41,86.25,86.31,34881.0,79.3758,79.385,79.238,79.2931,34881.0
2023-07-25 14:30:00,86.32,86.51,86.31,86.5,31566.0,79.3023,79.4769,79.2931,79.4677,31566.0
2023-07-25 14:40:00,86.51,86.55,86.25,86.29,39108.0,79.4769,79.5136,79.238,79.2748,39108.0
2023-07-25 14:50:00,86.27,86.34,86.2,86.26,81694.0,79.2564,79.3207,79.1921,79.2472,81694.0
2023-07-25 15:00:00,86.27,86.41,86.22,86.41,53241.0,79.2564,79.385,79.2104,79.385,53241.0
2023-07-25 15:10:00,86.41,86.52,86.36,86.43,40498.0,79.385,79.4861,79.3391,79.4034,40498.0
2023-07-25 15:20:00,86.44,86.66,86.43,86.62,53892.0,79.4126,79.6147,79.4034,79.5779,53892.0
2023-07-25 15:30:00,86.62,86.64,86.45,86.58,66790.0,79.5779,79.5963,79.4217,79.5412,66790.0
2023-07-25 15:40:00,86.58,86.59,86.25,86.39,76523.0,79.5412,79.5504,79.238,79.3666,76523.0
2023-07-25 15:50:00,86.4,86.4,86.16,86.28,295762.0,79.3758,79.3758,79.1553,79.2656,295762.0
2023-07-26 09:30:00,86.65,86.81,85.95,86.1,82209.0,79.6055,79.7525,78.9624,79.1002,82209.0
2023-07-26 09:40:00,86.18,86.26,85.53,85.56,37029.0,79.1737,79.2472,78.5765,78.6041,37029.0
2023-07-26 09:50:00,85.53,85.69,85.01,85.06,32847.0,78.5765,78.7235,78.0988,78.1447,32847.0
2023-07-26 10:00:00,85.06,85.26,84.92,85.2,64148.0,78.1447,78.3285,78.0161,78.2734,64148.0
2023-07-26 10:10:00,85.19,85.37,85.04,85.13,22196.0,78.2642,78.4295,78.1264,78.2091,22196.0
2023-07-26 10:20:00,85.17,85.37,85.16,85.3,21094.0,78.2458,78.4295,78.2366,78.3652,21094.0
2023-07-26 10:30:00,85.33,85.41,85.1,85.14,31507.0,78.3928,78.4663,78.1815,78.2182,31507.0
2023-07-26 10:40:00,85.12,85.17,84.98,85.02,52025.0,78.1999,78.2458,78.0713,78.108,52025.0
2023-07-26 10:50:00,85.0,85.11,84.68,84.89,45693.0,78.0896,78.1907,77.7956,77.9886,45693.0
2023-07-26 11:00:00,84.86,85.04,84.77,84.83,30461.0,77.961,78.1264,77.8783,77.9334,30461.0
2023-07-26 11:10:00,84.84,84.85,84.73,84.82,21671.0,77.9426,77.9518,77.8416,77.9243,21671.0
2023-07-26 11:20:00,84.81,84.94,84.74,84.75,34879.0,77.9151,78.0345,77.8508,77.86,34879.0
2023-07-26 11:30:00,84.75,84.77,84.24,84.28,28118.0,77.86,77.8783,77.3914,77.4282,28118.0
2023-07-26 11:40:00,84.3,84.53,84.11,84.21,46849.0,77.4465,77.6578,77.272,77.3639,46849.0
2023-07-26 11:50:00,84.21,84.39,83.96,84.09,75300.0,77.3639,77.5292,77.1342,77.2536,75300.0
2023-07-26 12:00:00,84.09,84.24,83.89,84.17,65062.0,77.2536,77.3914,77.0699,77.3271,65062.0
2023-07-26 12:10:00,84.14,84.71,84.14,84.68,16855.0,77.2995,77.8232,77.2995,77.7956,16855.0
2023-07-26 12:20:00,84.68,84.74,84.47,84.48,11675.0,77.7956,77.8508,77.6027,77.6119,11675.0
2023-07-26 12:30:00,84.49,84.5,84.26,84.27,17762.0,77.6211,77.6303,77.4098,77.419,17762.0
2023-07-26 12:40:00,84.27,84.39,84.17,84.39,26355.0,77.419,77.5292,77.3271,77.5292,26355.0
2023-07-26 12:50:00,84.37,84.47,84.12,84.19,34968.0,77.5108,77.6027,77.2812,77.3455,34968.0
2023-07-26 13:00:00,84.17,84.28,84.16,84.26,14018.0,77.3271,77.4282,77.3179,77.4098,14018.0
2023-07-26 13:10:00,84.25,84.42,84.18,84.24,19431.0,77.4006,77.5568,77.3363,77.3914,19431.0
2023-07-26 13:20:00,84.24,84.24,83.87,83.87,25347.0,77.3914,77.3914,77.0515,77.0515,25347.0
2023-07-26 13:30:00,83.88,84.28,83.83,84.27,47351.0,77.0607,77.4282,77.0147,77.419,47351.0
2023-07-26 13:40:00,84.3,84.54,84.24,84.48,19091.0,77.4465,77.667,77.3914,77.6119,19091.0
2023-07-26 13:50:00,84.48,84.53,84.33,84.49,16488.0,77.6119,77.6578,77.4741,77.6211,16488.0
2023-07-26 14:00:00,84.44,84.54,84.32,84.37,35252.0,77.5752,77.667,77.4649,77.5108,35252.0
2023-07-26 14:10:00,84.37,84.49,84.31,84.49,28017.0,77.5108,77.6211,77.4557,77.6211,28017.0
2023-07-26 14:20:00,84.51,84.56,84.21,84.47,81080.0,77.6395,77.6854,77.3639,77.6027,81080.0
2023-07-26 14:30:00,84.46,84.66,84.28,84.66,45275.0,77.5935,77.7773,77.4282,77.7773,45275.0
2023-07-26 14:40:00,84.68,84.85,84.57,84.66,62316.0,77.7956,77.9518,77.6946,77.7773,62316.0
2023-07-26 14:50:00,84.65,84.73,84.48,84.56,103171.0,77.7681,77.8416,77.6119,77.6854,103171.0
2023-07-26 15:00:00,84.59,84.71,84.35,84.38,29635.0,77.713,77.8232,77.4925,77.52,29635.0
2023-07-26 15:10:00,84.35,84.6,84.24,84.4,33924.0,77.4925,77.7221,77.3914,77.5384,33924.0
2023-07-26 15:20:00,84.42,84.62,84.37,84.38,38569.0,77.5568,77.7405,77.5108,77.52,38569.0
2023-07-26 15:30:00,84.39,84.54,84.36,84.53,67806.0,77.5292,77.667,77.5017,77.6578,67806.0
2023-07-26 15:40:00,84.54,84.74,84.49,84.63,81870.0,77.667,77.8508,77.6211,77.7497,81870.0
2023-07-26 15:50:00,84.63,84.67,84.34,84.6,285835.0,77.7497,77.7865,77.4833,77.7221,285835.0
2023-07-27 09:30:00,85.04,85.23,84.1,84.22,48543.0,78.1264,78.3009,77.2628,77.373,48543.0
2023-07-27 09:40:00,84.2,84.71,83.97,84.57,32822.0,77.3547,77.8232,77.1434,77.6946,32822.0
2023-07-27 09:50:00,84.6,84.76,84.41,84.54,28181.0,77.7221,77.8691,77.5476,77.667,28181.0
2023-07-27 10:00:00,84.51,84.63,84.41,84.52,41053.0,77.6395,77.7497,77.5476,77.6487,41053.0
2023-07-27 10:10:00,84.5,84.54,84.25,84.37,34019.0,77.6303,77.667,77.4006,77.5108,34019.0
2023-07-27 10:20:00,84.38,84.87,84.33,84.52,74991.0,77.52,77.9702,77.4741,77.6487,74991.0
2023-07-27 10:30:00,84.5,85.16,84.5,85.05,71870.0,77.6303,78.2366,77.6303,78.1356,71870.0
2023-07-27 10:40:00,85.05,85.05,84.88,85.03,20744.0,78.1356,78.1356,77.9794,78.1172,20744.0
2023-07-27 10:50:00,85.03,85.03,84.63,84.68,28562.0,78.1172,78.1172,77.7497,77.7956,28562.0
2023-07-27 11:00:00,84.67,84.73,84.62,84.68,25564.0,77.7865,77.8416,77.7405,77.7956,25564.0
2023-07-27 11:10:00,84.67,85.12,84.55,85.09,40758.0,77.7865,78.1999,77.6762,78.1723,40758.0
2023-07-27 11:20:00,85.09,85.19,85.04,85.14,23416.0,78.1723,78.2642,78.1264,78.2182,23416.0
2023-07-27 11:30:00,85.16,85.26,85.08,85.16,15793.0,78.2366,78.3285,78.1631,78.2366,15793.0
2023-07-27 11:40:00,85.15,85.2,84.97,84.98,19857.0,78.2274,78.2734,78.0621,78.0713,19857.0
2023-07-27 11:50:00,84.97,85.06,84.92,85.05,22840.0,78.0621,78.1447,78.0161,78.1356,22840.0
2023-07-27 12:00:00,85.05,85.41,85.0,85.4,13929.0,78.1356,78.4663,78.0896,78.4571,13929.0
2023-07-27 12:10:00,85.44,85.54,85.37,85.5,24619.0,78.4939,78.5857,78.4295,78.549,24619.0
2023-07-27 12:20:00,85.5,85.54,85.37,85.39,19622.0,78.549,78.5857,78.4295,78.4479,19622.0
2023-07-27 12:30:00,85.4,85.45,85.27,85.3,15557.0,78.4571,78.503,78.3377,78.3652,15557.0
2023-07-27 12:40:00,85.29,85.29,85.15,85.29,13356.0,78.3561,78.3561,78.2274,78.3561,13356.0
2023-07-27 12:50:00,85.3,85.3,85.2,85.23,14298.0,78.3652,78.3652,78.2734,78.3009,14298.0
2023-07-27 13:00:00,85.23,85.29,85.06,85.13,23288.0,78.3009,78.3561,78.1447,78.2091,23288.0
2023-07-27 13:10:00,85.18,85.33,85.16,85.19,19982.0,78.255,78.3928,78.2366,78.2642,19982.0
2023-07-27 13:20:00,85.19,85.21,85.06,85.1,23845.0,78.2642,78.2826,78.1447,78.1815,23845.0
2023-07-27 13:30:00,85.09,85.13,85.01,85.04,25916.0,78.1723,78.2091,78.0988,78.1264,25916.0
2023-07-27 13:40:00,85.04,85.21,85.03,85.15,21710.0,78.1264,78.2826,78.1172,78.2274,21710.0
2023-07-27 13:50:00,85.16,85.27,85.11,85.25,18168.0,78.2366,78.3377,78.1907,78.3193,18168.0
2023-07-27 14:00:00,85.25,85.36,85.17,85.36,24324.0,78.3193,78.4204,78.2458,78.4204,24324.0
2023-07-27 14:10:00,85.34,85.34,85.04,85.17,29927.0,78.402,78.402,78.1264,78.2458,29927.0
2023-07-27 14:20:00,85.19,85.37,85.13,85.13,34423.0,78.2642,78.4295,78.2091,78.2091,34423.0
2023-07-27 14:30:00,85.16,85.16,84.78,84.81,37432.0,78.2366,78.2366,77.8875,77.9151,37432.0
2023-07-27 14:40:00,84.83,85.12,84.82,85.09,25928.0,77.9334,78.1999,77.9243,78.1723,25928.0
2023-07-27 14:50:00,85.07,85.12,84.92,84.92,33236.0,78.1539,78.1999,78.0161,78.0161,33236.0
2023-07-27 15:00:00,84.92,84.96,84.71,84.81,51222.0,78.0161,78.0529,77.8232,77.9151,51222.0
2023-07-27 15:10:00,84.8,85.02,84.8,84.99,29854.0,77.9059,78.108,77.9059,78.0804,29854.0
2023-07-27 15:20:00,84.97,85.08,84.88,84.95,54073.0,78.0621,78.1631,77.9794,78.0437,54073.0
2023-07-27 15:30:00,84.95,85.13,84.89,84.95,57995.0,78.0437,78.2091,77.9886,78.0437,57995.0
2023-07-27 15:40:00,84.95,85.0,84.83,84.94,62619.0,78.0437,78.0896,77.9334,78.0345,62619.0
2023-07-27 15:50:00,84.94,85.4,84.89,85.35,325547.0,78.0345,78.4571,77.9886,78.4112,325547.0
2023-07-28 09:30:00,85.13,85.69,85.02,85.39,96868.0,78.2091,78.7235,78.108,78.4479,96868.0
2023-07-28 09:40:00,85.42,85.73,85.35,85.59,72820.0,78.4755,78.7603,78.4112,78.6317,72820.0
2023-07-28 09:50:00,85.55,85.73,85.33,85.63,64744.0,78.5949,78.7603,78.3928,78.6684,64744.0
2023-07-28 10:00:00,85.65,85.84,85.41,85.55,28559.0,78.6868,78.8613,78.4663,78.5949,28559.0
2023-07-28 10:10:00,85.53,85.66,85.44,85.55,22106.0,78.5765,78.696,78.4939,78.5949,22106.0
2023-07-28 10:20:00,85.56,85.56,85.11,85.34,56429.0,78.6041,78.6041,78.1907,78.402,56429.0
2023-07-28 10:30:00,85.35,85.42,85.12,85.15,60464.0,78.4112,78.4755,78.1999,78.2274,60464.0
2023-07-28 10:40:00,85.12,85.21,84.91,84.97,59425.0,78.1999,78.2826,78.0069,78.0621,59425.0
2023-07-28 10:50:00,85.01,85.03,84.64,84.83,40762.0,78.0988,78.1172,77.7589,77.9334,40762.0
2023-07-28 11:00:00,84.82,84.82,84.56,84.67,30959.0,77.9243,77.9243,77.6854,77.7865,30959.0
2023-07-28 11:10:00,84.68,84.98,84.64,84.92,26595.0,77.7956,78.0713,77.7589,78.0161,26595.0
2023-07-28 11:20:00,84.92,85.05,84.87,84.95,31345.0,78.0161,78.1356,77.9702,78.0437,31345.0
2023-07-28 11:30:00,84.93,85.02,84.87,84.94,30628.0,78.0253,78.108,77.9702,78.0345,30628.0
2023-07-28 11:40:00,84.95,85.03,84.92,84.98,19510.0,78.0437,78.1172,78.0161,78.0713,19510.0
2023-07-28 11:50:00,84.98,85.02,84.92,85.01,19423.0,78.0713,78.108,78.0161,78.0988,19423.0
2023-07-28 12:00:00,85.01,85.01,84.81,84.98,18592.0,78.0988,78.0988,77.9151,78.0713,18592.0
2023-07-28 12:10:00,84.99,85.03,84.9,84.94,19194.0,78.0804,78.1172,77.9978,78.0345,19194.0
2023-07-28 12:20:00,84.92,85.04,84.91,84.98,20591.0,78.0161,78.1264,78.0069,78.0713,20591.0
2023-07-28 12:30:00,84.98,85.01,84.88,84.97,15956.0,78.0713,78.0988,77.9794,78.0621,15956.0
2023-07-28 12:40:00,84.95,85.0,84.93,85.0,14324.0,78.0437,78.0896,78.0253,78.0896,14324.0
2023-07-28 12:50:00,84.98,85.03,84.91,84.93,19589.0,78.0713,78.1172,78.0069,78.0253,19589.0
2023-07-28 13:00:00,84.92,84.93,84.78,84.82,17168.0,78.0161,78.0253,77.8875,77.9243,17168.0
2023-07-28 13:10:00,84.82,85.0,84.81,84.97,17907.0,77.9243,78.0896,77.9151,78.0621,17907.0
2023-07-28 13:20:00,84.96,85.01,84.93,84.95,15092.0,78.0529,78.0988,78.0253,78.0437,15092.0
2023-07-28 13:30:00,84.94,85.02,84.91,84.97,30488.0,78.0345,78.108,78.0069,78.0621,30488.0
2023-07-28 13:40:00,84.96,85.0,84.84,84.92,15272.0,78.0529,78.0896,77.9426,78.0161,15272.0
2023-07-28 13:50:00,84.91,85.08,84.89,85.07,37515.0,78.0069,78.1631,77.9886,78.1539,37515.0
2023-07-28 14:00:00,85.06,85.44,85.02,85.37,23540.0,78.1447,78.4939,78.108,78.4295,23540.0
2023-07-28 14:10:00,85.37,85.39,85.25,85.33,30960.0,78.4295,78.4479,78.3193,78.3928,30960.0
2023-07-28 14:20:00,85.33,85.34,85.27,85.32,24826.0,78.3928,78.402,78.3377,78.3836,24826.0
2023-07-28 14:30:00,85.32,85.33,85.13,85.16,21357.0,78.3836,78.3928,78.2091,78.2366,21357.0
2023-07-28 14:40:00,85.16,85.32,85.14,85.26,24575.0,78.2366,78.3836,78.2182,78.3285,24575.0
2023-07-28 14:50:00,85.26,85.34,85.18,85.2,21262.0,78.3285,78.402,78.255,78.2734,21262.0
2023-07-28 15:00:00,85.21,85.28,85.17,85.26,32386.0,78.2826,78.3469,78.2458,78.3285,32386.0
2023-07-28 15:10:00,85.27,85.3,85.21,85.23,37078.0,78.3377,78.3652,78.2826,78.3009,37078.0
2023-07-28 15:20:00,85.22,85.23,85.12,85.17,47476.0,78.2917,78.3009,78.1999,78.2458,47476.0
2023-07-28 15:30:00,85.15,85.3,85.13,85.16,53385.0,78.2274,78.3652,78.2091,78.2366,53385.0
2023-07-28 15:40:00,85.15,85.26,85.14,85.19,80600.0,78.2274,78.3285,78.2182,78.2642,80600.0
2023-07-28 15:50:00,85.19,85.45,85.15,85.34,308120.0,78.2642,78.503,78.2274,78.402,308120.0
2023-07-31 09:30:00,85.73,85.92,85.35,85.36,73898.0,78.7603,78.9348,78.4112,78.4204,73898.0
2023-07-31 09:40:00,85.35,85.69,85.35,85.53,17252.0,78.4112,78.7235,78.4112,78.5765,17252.0
2023-07-31 09:50:00,85.55,85.67,85.3,85.36,24917.0,78.5949,78.7052,78.3652,78.4204,24917.0
2023-07-31 10:00:00,85.41,85.45,85.19,85.21,18948.0,78.4663,78.503,78.2642,78.2826,18948.0
2023-07-31 10:10:00,85.21,85.3,85.16,85.21,46208.0,78.2826,78.3652,78.2366,78.2826,46208.0
2023-07-31 10:20:00,85.21,85.81,85.18,85.42,57433.0,78.2826,78.8338,78.255,78.4755,57433.0
2023-07-31 10:30:00,85.44,85.63,85.31,85.63,43821.0,78.4939,78.6684,78.3744,78.6684,43821.0
2023-07-31 10:40:00,85.63,85.88,85.6,85.64,32003.0,78.6684,78.8981,78.6408,78.6776,32003.0
2023-07-31 10:50:00,85.63,85.81,85.46,85.5,49634.0,78.6684,78.8338,78.5122,78.549,49634.0
2023-07-31 11:00:00,85.53,85.55,85.42,85.48,10514.0,78.5765,78.5949,78.4755,78.5306,10514.0
2023-07-31 11:10:00,85.5,85.58,85.48,85.51,20652.0,78.549,78.6225,78.5306,78.5582,20652.0
2023-07-31 11:20:00,85.51,85.52,85.45,85.45,11513.0,78.5582,78.5674,78.503,78.503,11513.0
2023-07-31 11:30:00,85.43,85.43,85.22,85.34,17960.0,78.4847,78.4847,78.2917,78.402,17960.0
2023-07-31 11:40:00,85.32,85.49,85.32,85.49,13065.0,78.3836,78.5398,78.3836,78.5398,13065.0
2023-07-31 11:50:00,85.5,85.53,85.36,85.53,16339.0,78.549,78.5765,78.4204,78.5765,16339.0
2023-07-31 12:00:00,85.49,85.69,85.49,85.62,22388.0,78.5398,78.7235,78.5398,78.6592,22388.0
2023-07-31 12:10:00,85.62,85.67,85.59,85.64,20030.0,78.6592,78.7052,78.6317,78.6776,20030.0
2023-07-31 12:20:00,85.65,85.71,85.58,85.58,21179.0,78.6868,78.7419,78.6225,78.6225,21179.0
2023-07-31 12:30:00,85.6,85.67,85.57,85.62,12534.0,78.6408,78.7052,78.6133,78.6592,12534.0
2023-07-31 12:40:00,85.61,85.67,85.57,85.65,17867.0,78.65,78.7052,78.6133,78.6868,17867.0
2023-07-31 12:50:00,85.63,85.73,85.63,85.72,16249.0,78.6684,78.7603,78.6684,78.7511,16249.0
2023-07-31 13:00:00,85.74,85.84,85.66,85.76,27964.0,78.7695,78.8613,78.696,78.7878,27964.0
2023-07-31 13:10:00,85.79,85.81,85.55,85.58,20619.0,78.8154,78.8338,78.5949,78.6225,20619.0
2023-07-31 13:20:00,85.59,85.76,85.59,85.72,11072.0,78.6317,78.7878,78.6317,78.7511,11072.0
2023-07-31 13:30:00,85.72,85.81,85.71,85.77,30542.0,78.7511,78.8338,78.7419,78.797,30542.0
2023-07-31 13:40:00,85.77,85.77,85.54,85.6,50400.0,78.797,78.797,78.5857,78.6408,50400.0
2023-07-31 13:50:00,85.61,85.65,85.55,85.63,15213.0,78.65,78.6868,78.5949,78.6684,15213.0
2023-07-31 14:00:00,85.63,85.71,85.61,85.62,44690.0,78.6684,78.7419,78.65,78.6592,44690.0
2023-07-31 14:10:00,85.62,85.62,85.49,85.55,13838.0,78.6592,78.6592,78.5398,78.5949,13838.0
2023-07-31 14:20:00,85.55,85.68,85.48,85.66,15757.0,78.5949,78.7143,78.5306,78.696,15757.0
2023-07-31 14:30:00,85.67,85.69,85.59,85.65,14193.0,78.7052,78.7235,78.6317,78.6868,14193.0
2023-07-31 14:40:00,85.64,85.66,85.49,85.59,125893.0,78.6776,78.696,78.5398,78.6317,125893.0
2023-07-31 14:50:00,85.57,85.72,85.57,85.69,23161.0,78.6133,78.7511,78.6133,78.7235,23161.0
2023-07-31 15:00:00,85.71,85.71,85.56,85.6,17073.0,78.7419,78.7419,78.6041,78.6408,17073.0
2023-07-31 15:10:00,85.59,85.63,85.52,85.63,22301.0,78.6317,78.6684,78.5674,78.6684,22301.0
2023-07-31 15:20:00,85.62,85.63,85.5,85.56,21348.0,78.6592,78.6684,78.549,78.6041,21348.0
2023-07-31 15:30:00,85.55,85.59,85.43,85.48,64956.0,78.5949,78.6317,78.4847,78.5306,64956.0
2023-07-31 15:40:00,85.48,85.7,85.48,85.67,45738.0,78.5306,78.7327,78.5306,78.7052,45738.0
2023-07-31 15:50:00,85.67,86.15,85.65,86.12,391661.0,78.7052,79.1461,78.6868,79.1186,391661.0
2023-08-01 09:30:00,85.84,86.62,85.77,86.58,55271.0,78.8613,79.5779,78.797,79.5412,55271.0
2023-08-01 09:40:00,86.57,86.94,86.51,86.92,33799.0,79.532,79.8719,79.4769,79.8535,33799.0
2023-08-01 09:50:00,86.9,87.12,86.84,87.12,20388.0,79.8352,80.0373,79.78,80.0373,20388.0
2023-08-01 10:00:00,87.11,87.22,86.96,87.11,21575.0,80.0281,80.1291,79.8903,80.0281,21575.0
2023-08-01 10:10:00,87.11,87.2,86.75,86.82,26915.0,80.0281,80.1108,79.6974,79.7617,26915.0
2023-08-01 10:20:00,86.83,86.83,86.65,86.75,16723.0,79.7709,79.7709,79.6055,79.6974,16723.0
2023-08-01 10:30:00,86.76,86.76,86.51,86.62,54464.0,79.7065,79.7065,79.4769,79.5779,54464.0
2023-08-01 10:40:00,86.62,86.7,86.53,86.54,28315.0,79.5779,79.6514,79.4952,79.5044,28315.0
2023-08-01 10:50:00,86.56,86.6,86.34,86.37,19748.0,79.5228,79.5595,79.3207,79.3482,19748.0
2023-08-01 11:00:00,86.38,86.43,86.23,86.42,18194.0,79.3574,79.4034,79.2196,79.3942,18194.0
2023-08-01 11:10:00,86.44,86.44,86.02,86.13,47026.0,79.4126,79.4126,79.0267,79.1278,47026.0
2023-08-01 11:20:00,86.1,86.18,86.02,86.18,18842.0,79.1002,79.1737,79.0267,79.1737,18842.0
2023-08-01 11:30:00,86.19,86.19,86.01,86.14,18977.0,79.1829,79.1829,79.0175,79.1369,18977.0
2023-08-01 11:40:00,86.14,86.16,85.92,86.01,18512.0,79.1369,79.1553,78.9348,79.0175,18512.0
2023-08-01 11:50:00,86.0,86.07,85.98,86.02,13404.0,79.0083,79.0726,78.99,79.0267,13404.0
2023-08-01 12:00:00,86.04,86.05,85.92,85.98,15378.0,79.0451,79.0543,78.9348,78.99,15378.0
2023-08-01 12:10:00,86.0,86.04,85.92,85.92,15348.0,79.0083,79.0451,78.9348,78.9348,15348.0
2023-08-01 12:20:00,85.92,85.98,85.85,85.9,31149.0,78.9348,78.99,78.8705,78.9165,31149.0
2023-08-01 12:30:00,85.92,86.04,85.89,85.92,13224.0,78.9348,79.0451,78.9073,78.9348,13224.0
2023-08-01 12:40:00,85.95,85.97,85.84,85.86,12232.0,78.9624,78.9808,78.8613,78.8797,12232.0
2023-08-01 12:50:00,85.83,85.95,85.8,85.95,26023.0,78.8521,78.9624,78.8246,78.9624,26023.0
2023-08-01 13:00:00,85.96,85.97,85.83,85.89,14613.0,78.9716,78.9808,78.8521,78.9073,14613.0
2023-08-01 13:10:00,85.9,85.92,85.83,85.9,12491.0,78.9165,78.9348,78.8521,78.9165,12491.0
2023-08-01 13:20:00,85.9,86.07,85.9,86.03,12204.0,78.9165,79.0726,78.9165,79.0359,12204.0
2023-08-01 13:30:00,86.03,86.03,85.95,85.96,19736.0,79.0359,79.0359,78.9624,78.9716,19736.0
2023-08-01 13:40:00,85.94,85.99,85.79,85.82,13185.0,78.9532,78.9991,78.8154,78.843,13185.0
2023-08-01 13:50:00,85.81,86.02,85.81,86.02,12378.0,78.8338,79.0267,78.8338,79.0267,12378.0
2023-08-01 14:00:00,86.02,86.11,86.0,86.1,16181.0,79.0267,79.1094,79.0083,79.1002,16181.0
2023-08-01 14:10:00,86.11,86.16,86.02,86.13,13128.0,79.1094,79.1553,79.0267,79.1278,13128.0
2023-08-01 14:20:00,86.14,86.2,86.05,86.15,21468.0,79.1369,79.1921,79.0543,79.1461,21468.0
2023-08-01 14:30:00,86.15,86.23,86.11,86.22,15543.0,79.1461,79.2196,79.1094,79.2104,15543.0
2023-08-01 14:40:00,86.2,86.22,86.12,86.12,16364.0,79.1921,79.2104,79.1186,79.1186,16364.0
2023-08-01 14:50:00,86.12,86.17,86.1,86.17,22306.0,79.1186,79.1645,79.1002,79.1645,22306.0
2023-08-01 15:00:00,86.16,86.18,86.1,86.12,18299.0,79.1553,79.1737,79.1002,79.1186,18299.0
2023-08-01 15:10:00,86.12,86.23,86.11,86.18,20900.0,79.1186,79.2196,79.1094,79.1737,20900.0
2023-08-01 15:20:00,86.19,86.31,86.19,86.25,20661.0,79.1829,79.2931,79.1829,79.238,20661.0
2023-08-01 15:30:00,86.25,86.29,86.16,86.17,26292.0,79.238,79.2748,79.1553,79.1645,26292.0
2023-08-01 15:40:00,86.16,86.3,86.12,86.26,54826.0,79.1553,79.2839,79.1186,79.2472,54826.0
2023-08-01 15:50:00,86.25,86.49,86.24,86.44,159453.0,79.238,79.4585,79.2288,79.4126,159453.0
2023-08-02 09:30:00,86.31,86.42,85.96,86.28,60288.0,79.2931,79.3942,78.9716,79.2656,60288.0
2023-08-02 09:40:00,86.28,86.32,85.88,86.24,27216.0,79.2656,79.3023,78.8981,79.2288,27216.0
2023-08-02 09:50:00,86.25,86.29,85.88,85.96,20199.0,79.238,79.2748,78.8981,78.9716,20199.0
2023-08-02 10:00:00,85.98,86.19,85.92,86.0,51895.0,78.99,79.1829,78.9348,79.0083,51895.0
2023-08-02 10:10:00,86.0,86.06,85.6,85.71,37388.0,79.0083,79.0635,78.6408,78.7419,37388.0
2023-08-02 10:20:00,85.71,85.9,85.68,85.84,22564.0,78.7419,78.9165,78.7143,78.8613,22564.0
2023-08-02 10:30:00,85.82,85.85,85.51,85.59,41240.0,78.843,78.8705,78.5582,78.6317,41240.0
2023-08-02 10:40:00,85.59,85.8,85.51,85.53,11981.0,78.6317,78.8246,78.5582,78.5765,11981.0
2023-08-02 10:50:00,85.51,85.7,85.43,85.7,19949.0,78.5582,78.7327,78.4847,78.7327,19949.0
2023-08-02 11:00:00,85.66,86.0,85.65,86.0,16416.0,78.696,79.0083,78.6868,79.0083,16416.0
2023-08-02 11:10:00,86.0,86.0,85.83,85.84,14449.0,79.0083,79.0083,78.8521,78.8613,14449.0
2023-08-02 11:20:00,85.87,86.27,85.86,86.19,17702.0,78.8889,79.2564,78.8797,79.1829,17702.0
2023-08-02 11:30:00,86.18,86.19,86.05,86.06,23312.0,79.1737,79.1829,79.0543,79.0635,23312.0
2023-08-02 11:40:00,86.08,86.21,86.01,86.16,12743.0,79.0818,79.2013,79.0175,79.1553,12743.0
2023-08-02 11:50:00,86.14,86.16,86.03,86.07,8381.0,79.1369,79.1553,79.0359,79.0726,8381.0
2023-08-02 12:00:00,86.08,86.27,86.06,86.26,10287.0,79.0818,79.2564,79.0635,79.2472,10287.0
2023-08-02 12:10:00,86.28,86.46,86.28,86.42,15192.0,79.2656,79.4309,79.2656,79.3942,15192.0
2023-08-02 12:20:00,86.41,86.51,86.36,86.42,12002.0,79.385,79.4769,79.3391,79.3942,12002.0
2023-08-02 12:30:00,86.4,86.53,86.35,86.49,13064.0,79.3758,79.4952,79.3299,79.4585,13064.0
2023-08-02 12:40:00,86.45,86.48,86.27,86.38,10098.0,79.4217,79.4493,79.2564,79.3574,10098.0
2023-08-02 12:50:00,86.35,86.35,86.18,86.28,20886.0,79.3299,79.3299,79.1737,79.2656,20886.0
2023-08-02 13:00:00,86.28,86.35,86.26,86.3,9274.0,79.2656,79.3299,79.2472,79.2839,9274.0
2023-08-02 13:10:00,86.31,86.34,86.23,86.33,11956.0,79.2931,79.3207,79.2196,79.3115,11956.0
2023-08-02 13:20:00,86.35,86.39,86.26,86.3,8057.0,79.3299,79.3666,79.2472,79.2839,8057.0
2023-08-02 13:30:00,86.31,86.36,86.29,86.32,9064.0,79.2931,79.3391,79.2748,79.3023,9064.0
2023-08-02 13:40:00,86.32,86.32,86.22,86.24,6789.0,79.3023,79.3023,79.2104,79.2288,6789.0
2023-08-02 13:50:00,86.21,86.24,86.12,86.16,13470.0,79.2013,79.2288,79.1186,79.1553,13470.0
2023-08-02 14:00:00,86.17,86.21,86.09,86.13,12689.0,79.1645,79.2013,79.091,79.1278,12689.0
2023-08-02 14:10:00,86.13,86.14,86.02,86.06,11030.0,79.1278,79.1369,79.0267,79.0635,11030.0
2023-08-02 14:20:00,86.06,86.17,86.02,86.13,14904.0,79.0635,79.1645,79.0267,79.1278,14904.0
2023-08-02 14:30:00,86.15,86.2,86.11,86.14,12288.0,79.1461,79.1921,79.1094,79.1369,12288.0
2023-08-02 14:40:00,86.14,86.14,85.96,86.01,14831.0,79.1369,79.1369,78.9716,79.0175,14831.0
2023-08-02 14:50:00,86.01,86.05,85.95,85.99,13037.0,79.0175,79.0543,78.9624,78.9991,13037.0
2023-08-02 15:00:00,85.99,86.11,85.99,86.05,21103.0,78.9991,79.1094,78.9991,79.0543,21103.0
2023-08-02 15:10:00,86.06,86.08,85.9,85.95,19103.0,79.0635,79.0818,78.9165,78.9624,19103.0
2023-08-02 15:20:00,85.94,85.96,85.73,85.75,22762.0,78.9532,78.9716,78.7603,78.7787,22762.0
2023-08-02 15:30:00,85.76,85.9,85.75,85.87,30106.0,78.7878,78.9165,78.7787,78.8889,30106.0
2023-08-02 15:40:00,85.87,86.04,85.8,86.03,50110.0,78.8889,79.0451,78.8246,79.0359,50110.0
2023-08-02 15:50:00,86.02,86.2,85.97,86.07,207644.0,79.0267,79.1921,78.9808,79.0726,207644.0
2023-08-03 09:30:00,85.67,85.94,85.2,85.49,63095.0,78.7052,78.9532,78.2734,78.5398,63095.0
2023-08-03 09:40:00,85.45,85.69,85.22,85.58,32180.0,78.503,78.7235,78.2917,78.6225,32180.0
2023-08-03 09:50:00,85.64,85.7,85.38,85.59,29183.0,78.6776,78.7327,78.4387,78.6317,29183.0
2023-08-03 10:00:00,85.57,85.69,85.3,85.46,29031.0,78.6133,78.7235,78.3652,78.5122,29031.0
2023-08-03 10:10:00,85.45,85.53,85.05,85.29,27992.0,78.503,78.5765,78.1356,78.3561,27992.0
2023-08-03 10:20:00,85.29,85.34,84.68,84.68,29847.0,78.3561,78.402,77.7956,77.7956,29847.0
2023-08-03 10:30:00,84.68,84.95,84.58,84.8,59745.0,77.7956,78.0437,77.7038,77.9059,59745.0
2023-08-03 10:40:00,84.77,84.86,84.55,84.6,27921.0,77.8783,77.961,77.6762,77.7221,27921.0
2023-08-03 10:50:00,84.58,84.61,84.34,84.42,51819.0,77.7038,77.7313,77.4833,77.5568,51819.0
2023-08-03 11:00:00,84.44,84.44,84.11,84.11,38409.0,77.5752,77.5752,77.272,77.272,38409.0
2023-08-03 11:10:00,84.12,84.15,83.88,84.0,69896.0,77.2812,77.3087,77.0607,77.1709,69896.0
2023-08-03 11:20:00,84.0,84.44,84.0,84.36,54305.0,77.1709,77.5752,77.1709,77.5017,54305.0
2023-08-03 11:30:00,84.34,84.34,84.17,84.21,23905.0,77.4833,77.4833,77.3271,77.3639,23905.0
2023-08-03 11:40:00,84.2,84.39,84.16,84.29,36246.0,77.3547,77.5292,77.3179,77.4373,36246.0
2023-08-03 11:50:00,84.3,84.78,84.28,84.76,36631.0,77.4465,77.8875,77.4282,77.8691,36631.0
2023-08-03 12:00:00,84.74,84.81,84.6,84.65,13864.0,77.8508,77.9151,77.7221,77.7681,13864.0
2023-08-03 12:10:00,84.63,84.86,84.63,84.82,16849.0,77.7497,77.961,77.7497,77.9243,16849.0
2023-08-03 12:20:00,84.81,84.84,84.49,84.61,15260.0,77.9151,77.9426,77.6211,77.7313,15260.0
2023-08-03 12:30:00,84.62,84.78,84.56,84.62,19119.0,77.7405,77.8875,77.6854,77.7405,19119.0
2023-08-03 12:40:00,84.59,84.77,84.56,84.77,21962.0,77.713,77.8783,77.6854,77.8783,21962.0
2023-08-03 12:50:00,84.78,84.9,84.72,84.86,41510.0,77.8875,77.9978,77.8324,77.961,41510.0
2023-08-03 13:00:00,84.88,85.0,84.8,84.89,19130.0,77.9794,78.0896,77.9059,77.9886,19130.0
2023-08-03 13:10:00,84.92,85.03,84.83,84.95,20361.0,78.0161,78.1172,77.9334,78.0437,20361.0
2023-08-03 13:20:00,84.95,85.03,84.84,84.86,15887.0,78.0437,78.1172,77.9426,77.961,15887.0
2023-08-03 13:30:00,84.87,84.93,84.64,84.64,35297.0,77.9702,78.0253,77.7589,77.7589,35297.0
2023-08-03 13:40:00,84.6,84.65,84.48,84.55,44059.0,77.7221,77.7681,77.6119,77.6762,44059.0
2023-08-03 13:50:00,84.53,84.65,84.47,84.49,25186.0,77.6578,77.7681,77.6027,77.6211,25186.0
2023-08-03 14:00:00,84.47,84.65,84.4,84.53,30767.0,77.6027,77.7681,77.5384,77.6578,30767.0
2023-08-03 14:10:00,84.49,84.64,84.48,84.56,28833.0,77.6211,77.7589,77.6119,77.6854,28833.0
2023-08-03 14:20:00,84.55,84.62,84.47,84.56,19541.0,77.6762,77.7405,77.6027,77.6854,19541.0
2023-08-03 14:30:00,84.57,84.7,84.5,84.62,19181.0,77.6946,77.814,77.6303,77.7405,19181.0
2023-08-03 14:40:00,84.62,84.8,84.61,84.67,19819.0,77.7405,77.9059,77.7313,77.7865,19819.0
2023-08-03 14:50:00,84.7,84.78,84.68,84.72,20438.0,77.814,77.8875,77.7956,77.8324,20438.0
2023-08-03 15:00:00,84.72,84.75,84.58,84.62,22278.0,77.8324,77.86,77.7038,77.7405,22278.0
2023-08-03 15:10:00,84.62,84.62,84.44,84.62,28529.0,77.7405,77.7405,77.5752,77.7405,28529.0
2023-08-03 15:20:00,84.6,84.68,84.47,84.51,39885.0,77.7221,77.7956,77.6027,77.6395,39885.0
2023-08-03 15:30:00,84.51,84.66,84.51,84.54,47313.0,77.6395,77.7773,77.6395,77.667,47313.0
2023-08-03 15:40:00,84.54,84.75,84.53,84.73,63986.0,77.667,77.86,77.6578,77.8416,63986.0
2023-08-03 15:50:00,84.72,85.02,84.7,84.87,350480.0,77.8324,78.108,77.814,77.9702,350480.0
2023-08-04 09:30:00,85.15,85.51,84.73,85.15,55484.0,78.2274,78.5582,77.8416,78.2274,55484.0
2023-08-04 09:40:00,85.15,85.25,84.93,84.93,29991.0,78.2274,78.3193,78.0253,78.0253,29991.0
2023-08-04 09:50:00,84.92,84.92,84.49,84.59,20018.0,78.0161,78.0161,77.6211,77.713,20018.0
2023-08-04 10:00:00,84.59,84.6,84.19,84.29,24056.0,77.713,77.7221,77.3455,77.4373,24056.0
2023-08-04 10:10:00,84.33,84.65,84.3,84.63,120907.0,77.4741,77.7681,77.4465,77.7497,120907.0
2023-08-04 10:20:00,84.62,84.88,84.58,84.88,53429.0,77.7405,77.9794,77.7038,77.9794,53429.0
2023-08-04 10:30:00,84.87,85.07,84.69,84.74,21026.0,77.9702,78.1539,77.8048,77.8508,21026.0
2023-08-04 10:40:00,84.74,84.82,84.54,84.65,30302.0,77.8508,77.9243,77.667,77.7681,30302.0
2023-08-04 10:50:00,84.65,84.75,84.46,84.67,26956.0,77.7681,77.86,77.5935,77.7865,26956.0
2023-08-04 11:00:00,84.69,84.71,84.5,84.59,25670.0,77.8048,77.8232,77.6303,77.713,25670.0
2023-08-04 11:10:00,84.56,84.56,84.4,84.46,19678.0,77.6854,77.6854,77.5384,77.5935,19678.0
2023-08-04 11:20:00,84.46,84.49,84.36,84.44,24434.0,77.5935,77.6211,77.5017,77.5752,24434.0
2023-08-04 11:30:00,84.45,84.48,84.24,84.24,61720.0,77.5843,77.6119,77.3914,77.3914,61720.0
2023-08-04 11:40:00,84.24,84.55,84.12,84.52,166605.0,77.3914,77.6762,77.2812,77.6487,166605.0
2023-08-04 11:50:00,84.54,84.82,84.46,84.75,22081.0,77.667,77.9243,77.5935,77.86,22081.0
2023-08-04 12:00:00,84.77,84.97,84.64,84.77,20589.0,77.8783,78.0621,77.7589,77.8783,20589.0
2023-08-04 12:10:00,84.78,84.86,84.73,84.83,20889.0,77.8875,77.961,77.8416,77.9334,20889.0
2023-08-04 12:20:00,84.81,84.83,84.62,84.69,67642.0,77.9151,77.9334,77.7405,77.8048,67642.0
2023-08-04 12:30:00,84.7,84.89,84.57,84.89,127178.0,77.814,77.9886,77.6946,77.9886,127178.0
2023-08-04 12:40:00,84.89,84.94,84.79,84.94,23974.0,77.9886,78.0345,77.8967,78.0345,23974.0
2023-08-04 12:50:00,84.93,85.07,84.83,84.86,62658.0,78.0253,78.1539,77.9334,77.961,62658.0
2023-08-04 13:00:00,84.86,84.94,84.73,84.75,18985.0,77.961,78.0345,77.8416,77.86,18985.0
2023-08-04 13:10:00,84.73,84.92,84.69,84.92,13540.0,77.8416,78.0161,77.8048,78.0161,13540.0
2023-08-04 13:20:00,84.93,84.93,84.65,84.7,33435.0,78.0253,78.0253,77.7681,77.814,33435.0
2023-08-04 13:30:00,84.7,84.91,84.69,84.81,13536.0,77.814,78.0069,77.8048,77.9151,13536.0
2023-08-04 13:40:00,84.77,84.96,84.75,84.96,19965.0,77.8783,78.0529,77.86,78.0529,19965.0
2023-08-04 13:50:00,84.93,84.95,84.5,84.52,42245.0,78.0253,78.0437,77.6303,77.6487,42245.0
2023-08-04 14:00:00,84.52,84.52,83.98,84.04,53600.0,77.6487,77.6487,77.1526,77.2077,53600.0
2023-08-04 14:10:00,84.05,84.07,83.76,83.89,46511.0,77.2169,77.2352,76.9504,77.0699,46511.0
2023-08-04 14:20:00,83.88,83.89,83.61,83.7,13550.0,77.0607,77.0699,76.8126,76.8953,13550.0
2023-08-04 14:30:00,83.69,83.72,83.45,83.46,18438.0,76.8861,76.9137,76.6656,76.6748,18438.0
2023-08-04 14:40:00,83.5,83.63,83.48,83.54,19902.0,76.7116,76.831,76.6932,76.7483,19902.0
2023-08-04 14:50:00,83.55,83.69,83.49,83.64,18173.0,76.7575,76.8861,76.7024,76.8402,18173.0
2023-08-04 15:00:00,83.61,83.81,83.61,83.65,24835.0,76.8126,76.9964,76.8126,76.8494,24835.0
2023-08-04 15:10:00,83.68,83.88,83.68,83.77,20824.0,76.8769,77.0607,76.8769,76.9596,20824.0
2023-08-04 15:20:00,83.77,83.85,83.73,83.84,19174.0,76.9596,77.0331,76.9229,77.0239,19174.0
2023-08-04 15:30:00,83.86,83.96,83.75,83.78,28942.0,77.0423,77.1342,76.9413,76.9688,28942.0
2023-08-04 15:40:00,83.77,83.83,83.71,83.72,40567.0,76.9596,77.0147,76.9045,76.9137,40567.0
2023-08-04 15:50:00,83.72,83.94,83.69,83.88,171098.0,76.9137,77.1158,76.8861,77.0607,171098.0
2023-08-07 09:30:00,84.49,84.93,84.39,84.71,32164.0,77.6211,78.0253,77.5292,77.8232,32164.0
2023-08-07 09:40:00,84.73,84.74,84.4,84.6,15323.0,77.8416,77.8508,77.5384,77.7221,15323.0
2023-08-07 09:50:00,84.63,84.66,84.43,84.54,12870.0,77.7497,77.7773,77.566,77.667,12870.0
2023-08-07 10:00:00,84.56,84.63,84.35,84.46,16919.0,77.6854,77.7497,77.4925,77.5935,16919.0
2023-08-07 10:10:00,84.48,84.53,84.34,84.5,25562.0,77.6119,77.6578,77.4833,77.6303,25562.0
2023-08-07 10:20:00,84.5,84.63,84.47,84.59,11771.0,77.6303,77.7497,77.6027,77.713,11771.0
2023-08-07 10:30:00,84.56,84.78,84.5,84.78,9931.0,77.6854,77.8875,77.6303,77.8875,9931.0
2023-08-07 10:40:00,84.8,84.83,84.55,84.83,19701.0,77.9059,77.9334,77.6762,77.9334,19701.0
2023-08-07 10:50:00,84.81,84.92,84.68,84.76,10820.0,77.9151,78.0161,77.7956,77.8691,10820.0
2023-08-07 11:00:00,84.77,84.77,84.59,84.64,6043.0,77.8783,77.8783,77.713,77.7589,6043.0
2023-08-07 11:10:00,84.67,84.83,84.67,84.72,9435.0,77.7865,77.9334,77.7865,77.8324,9435.0
2023-08-07 11:20:00,84.7,84.86,84.7,84.81,7841.0,77.814,77.961,77.814,77.9151,7841.0
2023-08-07 11:30:00,84.83,84.97,84.73,84.92,8227.0,77.9334,78.0621,77.8416,78.0161,8227.0
2023-08-07 11:40:00,84.87,84.95,84.84,84.9,5612.0,77.9702,78.0437,77.9426,77.9978,5612.0
2023-08-07 11:50:00,84.92,84.96,84.82,84.88,8625.0,78.0161,78.0529,77.9243,77.9794,8625.0
2023-08-07 12:00:00,84.92,84.93,84.75,84.75,5506.0,78.0161,78.0253,77.86,77.86,5506.0
2023-08-07 12:10:00,84.77,84.8,84.67,84.67,6043.0,77.8783,77.9059,77.7865,77.7865,6043.0
2023-08-07 12:20:00,84.69,84.72,84.62,84.67,5529.0,77.8048,77.8324,77.7405,77.7865,5529.0
2023-08-07 12:30:00,84.68,84.71,84.64,84.66,5116.0,77.7956,77.8232,77.7589,77.7773,5116.0
2023-08-07 12:40:00,84.66,84.74,84.6,84.73,5398.0,77.7773,77.8508,77.7221,77.8416,5398.0
2023-08-07 12:50:00,84.72,84.82,84.71,84.73,6535.0,77.8324,77.9243,77.8232,77.8416,6535.0
2023-08-07 13:00:00,84.74,84.76,84.62,84.71,7612.0,77.8508,77.8691,77.7405,77.8232,7612.0
2023-08-07 13:10:00,84.71,84.82,84.7,84.77,6874.0,77.8232,77.9243,77.814,77.8783,6874.0
2023-08-07 13:20:00,84.77,84.83,84.75,84.83,8943.0,77.8783,77.9334,77.86,77.9334,8943.0
2023-08-07 13:30:00,84.84,84.92,84.75,84.77,60541.0,77.9426,78.0161,77.86,77.8783,60541.0
2023-08-07 13:40:00,84.77,84.89,84.75,84.89,15281.0,77.8783,77.9886,77.86,77.9886,15281.0
2023-08-07 13:50:00,84.85,84.89,84.82,84.85,45878.0,77.9518,77.9886,77.9243,77.9518,45878.0
2023-08-07 14:00:00,84.85,84.89,84.53,84.56,26028.0,77.9518,77.9886,77.6578,77.6854,26028.0
2023-08-07 14:10:00,84.58,84.67,84.51,84.55,30728.0,77.7038,77.7865,77.6395,77.6762,30728.0
2023-08-07 14:20:00,84.56,84.6,84.51,84.56,12304.0,77.6854,77.7221,77.6395,77.6854,12304.0
2023-08-07 14:30:00,84.57,84.74,84.57,84.73,12194.0,77.6946,77.8508,77.6946,77.8416,12194.0
2023-08-07 14:40:00,84.74,84.78,84.7,84.72,8822.0,77.8508,77.8875,77.814,77.8324,8822.0
2023-08-07 14:50:00,84.72,84.73,84.6,84.66,12625.0,77.8324,77.8416,77.7221,77.7773,12625.0
2023-08-07 15:00:00,84.65,84.68,84.58,84.6,11166.0,77.7681,77.7956,77.7038,77.7221,11166.0
2023-08-07 15:10:00,84.6,84.61,84.52,84.56,21176.0,77.7221,77.7313,77.6487,77.6854,21176.0
2023-08-07 15:20:00,84.56,84.59,84.5,84.5,26995.0,77.6854,77.713,77.6303,77.6303,26995.0
2023-08-07 15:30:00,84.51,84.53,84.37,84.41,39590.0,77.6395,77.6578,77.5108,77.5476,39590.0
2023-08-07 15:40:00,84.42,84.51,84.38,84.46,53091.0,77.5568,77.6395,77.52,77.5935,53091.0
2023-08-07 15:50:00,84.47,84.71,84.46,84.64,238487.0,77.6027,77.8232,77.5935,77.7589,238487.0
2023-08-08 09:30:00,83.76,84.24,83.4,84.01,53580.0,76.9504,77.3914,76.6197,77.1801,53580.0
2023-08-08 09:40:00,84.01,84.06,83.69,83.84,32384.0,77.1801,77.226,76.8861,77.0239,32384.0
2023-08-08 09:50:00,83.89,84.11,83.88,84.01,8022.0,77.0699,77.272,77.0607,77.1801,8022.0
2023-08-08 10:00:00,84.06,84.07,83.87,83.95,12345.0,77.226,77.2352,77.0515,77.125,12345.0
2023-08-08 10:10:00,83.95,83.96,83.53,83.65,14328.0,77.125,77.1342,76.7391,76.8494,14328.0
2023-08-08 10:20:00,83.6,83.82,83.52,83.76,15120.0,76.8034,77.0056,76.7299,76.9504,15120.0
2023-08-08 10:30:00,83.79,83.87,83.67,83.73,18792.0,76.978,77.0515,76.8678,76.9229,18792.0
2023-08-08 10:40:00,83.78,84.02,83.68,84.0,13642.0,76.9688,77.1893,76.8769,77.1709,13642.0
2023-08-08 10:50:00,84.02,84.17,83.89,84.13,33551.0,77.1893,77.3271,77.0699,77.2904,33551.0
2023-08-08 11:00:00,84.12,84.25,84.07,84.2,13875.0,77.2812,77.4006,77.2352,77.3547,13875.0
2023-08-08 11:10:00,84.22,84.32,84.18,84.26,17867.0,77.373,77.4649,77.3363,77.4098,17867.0
2023-08-08 11:20:00,84.29,84.41,84.26,84.4,13500.0,77.4373,77.5476,77.4098,77.5384,13500.0
2023-08-08 11:30:00,84.4,84.45,84.29,84.43,8065.0,77.5384,77.5843,77.4373,77.566,8065.0
2023-08-08 11:40:00,84.52,84.8,84.49,84.69,17534.0,77.6487,77.9059,77.6211,77.8048,17534.0
2023-08-08 11:50:00,84.7,84.7,84.44,84.54,22823.0,77.814,77.814,77.5752,77.667,22823.0
2023-08-08 12:00:00,84.55,84.58,84.37,84.46,10001.0,77.6762,77.7038,77.5108,77.5935,10001.0
2023-08-08 12:10:00,84.47,84.59,84.47,84.59,9422.0,77.6027,77.713,77.6027,77.713,9422.0
2023-08-08 12:20:00,84.56,84.69,84.54,84.65,12919.0,77.6854,77.8048,77.667,77.7681,12919.0
2023-08-08 12:30:00,84.63,84.79,84.62,84.72,11677.0,77.7497,77.8967,77.7405,77.8324,11677.0
2023-08-08 12:40:00,84.75,84.89,84.74,84.85,11229.0,77.86,77.9886,77.8508,77.9518,11229.0
2023-08-08 12:50:00,84.85,84.95,84.85,84.95,10410.0,77.9518,78.0437,77.9518,78.0437,10410.0
2023-08-08 13:00:00,84.94,85.07,84.92,84.97,57533.0,78.0345,78.1539,78.0161,78.0621,57533.0
2023-08-08 13:10:00,84.97,85.08,84.82,85.0,12810.0,78.0621,78.1631,77.9243,78.0896,12810.0
2023-08-08 13:20:00,84.98,85.03,84.9,84.98,12682.0,78.0713,78.1172,77.9978,78.0713,12682.0
2023-08-08 13:30:00,84.98,85.03,84.82,84.83,9707.0,78.0713,78.1172,77.9243,77.9334,9707.0
2023-08-08 13:40:00,84.83,84.87,84.67,84.68,13132.0,77.9334,77.9702,77.7865,77.7956,13132.0
2023-08-08 13:50:00,84.65,84.81,84.64,84.71,12202.0,77.7681,77.9151,77.7589,77.8232,12202.0
2023-08-08 14:00:00,84.73,84.79,84.68,84.78,13363.0,77.8416,77.8967,77.7956,77.8875,13363.0
2023-08-08 14:10:00,84.79,85.02,84.74,84.97,12382.0,77.8967,78.108,77.8508,78.0621,12382.0
2023-08-08 14:20:00,85.03,85.11,84.95,84.99,11309.0,78.1172,78.1907,78.0437,78.0804,11309.0
2023-08-08 14:30:00,85.0,85.13,85.0,85.11,10307.0,78.0896,78.2091,78.0896,78.1907,10307.0
2023-08-08 14:40:00,85.1,85.21,85.06,85.15,11365.0,78.1815,78.2826,78.1447,78.2274,11365.0
2023-08-08 14:50:00,85.17,85.37,85.17,85.28,12919.0,78.2458,78.4295,78.2458,78.3469,12919.0
2023-08-08 15:00:00,85.3,85.38,85.22,85.22,14860.0,78.3652,78.4387,78.2917,78.2917,14860.0
2023-08-08 15:10:00,85.2,85.28,85.19,85.26,13403.0,78.2734,78.3469,78.2642,78.3285,13403.0
2023-08-08 15:20:00,85.26,85.37,85.25,85.33,18992.0,78.3285,78.4295,78.3193,78.3928,18992.0
2023-08-08 15:30:00,85.33,85.34,85.21,85.25,26942.0,78.3928,78.402,78.2826,78.3193,26942.0
2023-08-08 15:40:00,85.26,85.47,85.24,85.35,87083.0,78.3285,78.5214,78.3101,78.4112,87083.0
2023-08-08 15:50:00,85.36,85.54,85.33,85.41,283890.0,78.4204,78.5857,78.3928,78.4663,283890.0
2023-08-09 09:30:00,85.5,86.26,85.5,86.13,50316.0,78.549,79.2472,78.549,79.1278,50316.0
2023-08-09 09:40:00,86.07,86.13,85.84,86.04,16577.0,79.0726,79.1278,78.8613,79.0451,16577.0
2023-08-09 09:50:00,86.07,86.07,85.68,85.99,20344.0,79.0726,79.0726,78.7143,78.9991,20344.0
2023-08-09 10:00:00,85.98,86.14,85.74,85.78,13387.0,78.99,79.1369,78.7695,78.8062,13387.0
2023-08-09 10:10:00,85.73,85.77,85.53,85.59,11287.0,78.7603,78.797,78.5765,78.6317,11287.0
2023-08-09 10:20:00,85.59,85.67,85.5,85.67,13771.0,78.6317,78.7052,78.549,78.7052,13771.0
2023-08-09 10:30:00,85.7,85.86,85.69,85.76,14246.0,78.7327,78.8797,78.7235,78.7878,14246.0
2023-08-09 10:40:00,85.77,86.09,85.75,86.06,17575.0,78.797,79.091,78.7787,79.0635,17575.0
2023-08-09 10:50:00,86.06,86.38,86.04,86.17,25694.0,79.0635,79.3574,79.0451,79.1645,25694.0
2023-08-09 11:00:00,86.18,86.24,86.07,86.15,7643.0,79.1737,79.2288,79.0726,79.1461,7643.0
2023-08-09 11:10:00,86.13,86.28,86.02,86.05,11470.0,79.1278,79.2656,79.0267,79.0543,11470.0
2023-08-09 11:20:00,86.06,86.11,85.91,85.98,11007.0,79.0635,79.1094,78.9256,78.99,11007.0
2023-08-09 11:30:00,85.98,86.06,85.92,86.03,10997.0,78.99,79.0635,78.9348,79.0359,10997.0
2023-08-09 11:40:00,86.01,86.04,85.67,85.67,9942.0,79.0175,79.0451,78.7052,78.7052,9942.0
2023-08-09 11:50:00,85.66,85.67,85.32,85.45,11173.0,78.696,78.7052,78.3836,78.503,11173.0
2023-08-09 12:00:00,85.43,85.59,85.43,85.58,9133.0,78.4847,78.6317,78.4847,78.6225,9133.0
2023-08-09 12:10:00,85.57,85.57,85.43,85.48,6444.0,78.6133,78.6133,78.4847,78.5306,6444.0
2023-08-09 12:20:00,85.48,85.55,85.38,85.48,8560.0,78.5306,78.5949,78.4387,78.5306,8560.0
2023-08-09 12:30:00,85.46,85.62,85.41,85.44,8228.0,78.5122,78.6592,78.4663,78.4939,8228.0
2023-08-09 12:40:00,85.45,85.58,85.39,85.57,10484.0,78.503,78.6225,78.4479,78.6133,10484.0
2023-08-09 12:50:00,85.54,85.6,85.49,85.53,9393.0,78.5857,78.6408,78.5398,78.5765,9393.0
2023-08-09 13:00:00,85.52,85.73,85.43,85.73,5990.0,78.5674,78.7603,78.4847,78.7603,5990.0
2023-08-09 13:10:00,85.75,85.89,85.73,85.86,9288.0,78.7787,78.9073,78.7603,78.8797,9288.0
2023-08-09 13:20:00,85.88,85.93,85.76,85.8,8031.0,78.8981,78.944,78.7878,78.8246,8031.0
2023-08-09 13:30:00,85.81,85.88,85.7,85.82,10194.0,78.8338,78.8981,78.7327,78.843,10194.0
2023-08-09 13:40:00,85.83,85.84,85.64,85.66,11148.0,78.8521,78.8613,78.6776,78.696,11148.0
2023-08-09 13:50:00,85.66,85.78,85.66,85.67,8928.0,78.696,78.8062,78.696,78.7052,8928.0
2023-08-09 14:00:00,85.66,85.77,85.62,85.71,12341.0,78.696,78.797,78.6592,78.7419,12341.0
2023-08-09 14:10:00,85.73,85.76,85.67,85.71,13091.0,78.7603,78.7878,78.7052,78.7419,13091.0
2023-08-09 14:20:00,85.72,85.72,85.57,85.68,10593.0,78.7511,78.7511,78.6133,78.7143,10593.0
2023-08-09 14:30:00,85.68,85.87,85.68,85.87,6851.0,78.7143,78.8889,78.7143,78.8889,6851.0
2023-08-09 14:40:00,85.88,85.88,85.78,85.82,15898.0,78.8981,78.8981,78.8062,78.843,15898.0
2023-08-09 14:50:00,85.8,85.8,85.67,85.7,11860.0,78.8246,78.8246,78.7052,78.7327,11860.0
2023-08-09 15:00:00,85.69,85.8,85.66,85.71,14921.0,78.7235,78.8246,78.696,78.7419,14921.0
2023-08-09 15:10:00,85.73,85.81,85.72,85.76,13271.0,78.7603,78.8338,78.7511,78.7878,13271.0
2023-08-09 15:20:00,85.77,85.85,85.72,85.73,10462.0,78.797,78.8705,78.7511,78.7603,10462.0
2023-08-09 15:30:00,85.73,85.79,85.57,85.59,26987.0,78.7603,78.8154,78.6133,78.6317,26987.0
2023-08-09 15:40:00,85.59,85.62,85.31,85.34,30840.0,78.6317,78.6592,78.3744,78.402,30840.0
2023-08-09 15:50:00,85.32,85.51,85.28,85.41,156574.0,78.3836,78.5582,78.3469,78.4663,156574.0
2023-08-10 09:30:00,85.94,86.08,85.78,86.01,55434.0,78.9532,79.0818,78.8062,79.0175,55434.0
2023-08-10 09:40:00,85.98,86.13,85.62,86.13,10475.0,78.99,79.1278,78.6592,79.1278,10475.0
2023-08-10 09:50:00,86.1,86.31,86.03,86.23,8497.0,79.1002,79.2931,79.0359,79.2196,8497.0
2023-08-10 10:00:00,86.24,86.36,86.21,86.31,6572.0,79.2288,79.3391,79.2013,79.2931,6572.0
2023-08-10 10:10:00,86.29,86.33,86.15,86.33,13180.0,79.2748,79.3115,79.1461,79.3115,13180.0
2023-08-10 10:20:00,86.32,86.51,86.24,86.28,23614.0,79.3023,79.4769,79.2288,79.2656,23614.0
2023-08-10 10:30:00,86.29,86.31,85.8,85.91,10352.0,79.2748,79.2931,78.8246,78.9256,10352.0
2023-08-10 10:40:00,85.87,85.9,85.44,85.63,10555.0,78.8889,78.9165,78.4939,78.6684,10555.0
2023-08-10 10:50:00,85.59,85.72,85.48,85.63,8989.0,78.6317,78.7511,78.5306,78.6684,8989.0
2023-08-10 11:00:00,85.64,85.64,85.4,85.55,14139.0,78.6776,78.6776,78.4571,78.5949,14139.0
2023-08-10 11:10:00,85.55,85.64,85.45,85.47,9833.0,78.5949,78.6776,78.503,78.5214,9833.0
2023-08-10 11:20:00,85.51,85.57,85.35,85.54,12542.0,78.5582,78.6133,78.4112,78.5857,12542.0
2023-08-10 11:30:00,85.53,85.58,85.44,85.57,46016.0,78.5765,78.6225,78.4939,78.6133,46016.0
2023-08-10 11:40:00,85.55,85.6,85.21,85.35,16702.0,78.5949,78.6408,78.2826,78.4112,16702.0
2023-08-10 11:50:00,85.31,85.34,85.15,85.34,15700.0,78.3744,78.402,78.2274,78.402,15700.0
2023-08-10 12:00:00,85.34,85.37,85.18,85.18,12590.0,78.402,78.4295,78.255,78.255,12590.0
2023-08-10 12:10:00,85.16,85.22,85.05,85.13,11576.0,78.2366,78.2917,78.1356,78.2091,11576.0
2023-08-10 12:20:00,85.13,85.18,84.94,85.02,43195.0,78.2091,78.255,78.0345,78.108,43195.0
2023-08-10 12:30:00,85.05,85.38,85.05,85.37,10818.0,78.1356,78.4387,78.1356,78.4295,10818.0
2023-08-10 12:40:00,85.37,85.57,85.36,85.51,15238.0,78.4295,78.6133,78.4204,78.5582,15238.0
2023-08-10 12:50:00,85.56,85.56,85.18,85.22,4673.0,78.6041,78.6041,78.255,78.2917,4673.0
2023-08-10 13:00:00,85.21,85.44,85.21,85.44,14360.0,78.2826,78.4939,78.2826,78.4939,14360.0
2023-08-10 13:10:00,85.43,85.52,85.31,85.4,10793.0,78.4847,78.5674,78.3744,78.4571,10793.0
2023-08-10 13:20:00,85.39,85.39,85.24,85.31,8791.0,78.4479,78.4479,78.3101,78.3744,8791.0
2023-08-10 13:30:00,85.29,85.43,85.26,85.39,15296.0,78.3561,78.4847,78.3285,78.4479,15296.0
2023-08-10 13:40:00,85.39,85.4,85.3,85.33,14315.0,78.4479,78.4571,78.3652,78.3928,14315.0
2023-08-10 13:50:00,85.34,85.42,85.13,85.22,11759.0,78.402,78.4755,78.2091,78.2917,11759.0
2023-08-10 14:00:00,85.22,85.5,85.21,85.48,8633.0,78.2917,78.549,78.2826,78.5306,8633.0
2023-08-10 14:10:00,85.51,85.66,85.48,85.6,10852.0,78.5582,78.696,78.5306,78.6408,10852.0
2023-08-10 14:20:00,85.61,85.68,85.56,85.6,8133.0,78.65,78.7143,78.6041,78.6408,8133.0
2023-08-10 14:30:00,85.63,85.67,85.54,85.64,9625.0,78.6684,78.7052,78.5857,78.6776,9625.0
2023-08-10 14:40:00,85.64,85.72,85.57,85.66,10091.0,78.6776,78.7511,78.6133,78.696,10091.0
2023-08-10 14:50:00,85.7,86.0,85.7,85.91,37255.0,78.7327,79.0083,78.7327,78.9256,37255.0
2023-08-10 15:00:00,85.87,85.87,85.64,85.73,9232.0,78.8889,78.8889,78.6776,78.7603,9232.0
2023-08-10 15:10:00,85.73,85.82,85.73,85.77,15127.0,78.7603,78.843,78.7603,78.797,15127.0
2023-08-10 15:20:00,85.79,85.79,85.6,85.62,15661.0,78.8154,78.8154,78.6408,78.6592,15661.0
2023-08-10 15:30:00,85.61,85.63,85.53,85.53,25543.0,78.65,78.6684,78.5765,78.5765,25543.0
2023-08-10 15:40:00,85.55,85.59,85.4,85.54,31780.0,78.5949,78.6317,78.4571,78.5857,31780.0
2023-08-10 15:50:00,85.52,85.7,85.41,85.46,151489.0,78.5674,78.7327,78.4663,78.5122,151489.0
2023-08-11 09:30:00,85.45,85.5,85.23,85.24,20825.0,78.503,78.549,78.3009,78.3101,20825.0
2023-08-11 09:40:00,85.17,85.23,85.03,85.18,5081.0,78.2458,78.3009,78.1172,78.255,5081.0
2023-08-11 09:50:00,85.18,85.31,85.12,85.26,5274.0,78.255,78.3744,78.1999,78.3285,5274.0
2023-08-11 10:00:00,85.3,85.48,85.28,85.41,7720.0,78.3652,78.5306,78.3469,78.4663,7720.0
2023-08-11 10:10:00,85.43,85.56,85.3,85.55,8254.0,78.4847,78.6041,78.3652,78.5949,8254.0
2023-08-11 10:20:00,85.56,85.7,85.56,85.63,5834.0,78.6041,78.7327,78.6041,78.6684,5834.0
2023-08-11 10:30:00,85.62,85.78,85.59,85.78,9766.0,78.6592,78.8062,78.6317,78.8062,9766.0
2023-08-11 10:40:00,85.78,85.78,85.62,85.72,5842.0,78.8062,78.8062,78.6592,78.7511,5842.0
2023-08-11 10:50:00,85.69,85.8,85.62,85.7,12187.0,78.7235,78.8246,78.6592,78.7327,12187.0
2023-08-11 11:00:00,85.7,85.78,85.58,85.6,7291.0,78.7327,78.8062,78.6225,78.6408,7291.0
2023-08-11 11:10:00,85.58,85.61,85.47,85.53,7889.0,78.6225,78.65,78.5214,78.5765,7889.0
2023-08-11 11:20:00,85.53,85.59,85.48,85.48,9429.0,78.5765,78.6317,78.5306,78.5306,9429.0
2023-08-11 11:30:00,85.54,85.7,85.51,85.63,8477.0,78.5857,78.7327,78.5582,78.6684,8477.0
2023-08-11 11:40:00,85.61,85.62,85.41,85.6,19221.0,78.65,78.6592,78.4663,78.6408,19221.0
2023-08-11 11:50:00,85.63,85.81,85.6,85.81,6712.0,78.6684,78.8338,78.6408,78.8338,6712.0
2023-08-11 12:00:00,85.83,85.98,85.78,85.95,15088.0,78.8521,78.99,78.8062,78.9624,15088.0
2023-08-11 12:10:00,85.92,85.95,85.81,85.83,7570.0,78.9348,78.9624,78.8338,78.8521,7570.0
2023-08-11 12:20:00,85.81,85.83,85.64,85.7,5183.0,78.8338,78.8521,78.6776,78.7327,5183.0
2023-08-11 12:30:00,85.73,85.75,85.6,85.62,4950.0,78.7603,78.7787,78.6408,78.6592,4950.0
2023-08-11 12:40:00,85.63,85.63,85.53,85.59,5683.0,78.6684,78.6684,78.5765,78.6317,5683.0
2023-08-11 12:50:00,85.57,85.59,85.47,85.57,7144.0,78.6133,78.6317,78.5214,78.6133,7144.0
2023-08-11 13:00:00,85.58,85.59,85.45,85.47,4993.0,78.6225,78.6317,78.503,78.5214,4993.0
2023-08-11 13:10:00,85.46,85.5,85.44,85.46,5552.0,78.5122,78.549,78.4939,78.5122,5552.0
2023-08-11 13:20:00,85.46,85.56,85.44,85.55,4794.0,78.5122,78.6041,78.4939,78.5949,4794.0
2023-08-11 13:30:00,85.55,85.55,85.46,85.53,7700.0,78.5949,78.5949,78.5122,78.5765,7700.0
2023-08-11 13:40:00,85.53,85.57,85.34,85.4,9775.0,78.5765,78.6133,78.402,78.4571,9775.0
2023-08-11 13:50:00,85.4,85.5,85.34,85.47,8099.0,78.4571,78.549,78.402,78.5214,8099.0
2023-08-11 14:00:00,85.5,85.56,85.43,85.55,8788.0,78.549,78.6041,78.4847,78.5949,8788.0
2023-08-11 14:10:00,85.55,85.58,85.52,85.53,5735.0,78.5949,78.6225,78.5674,78.5765,5735.0
2023-08-11 14:20:00,85.53,85.65,85.49,85.57,6016.0,78.5765,78.6868,78.5398,78.6133,6016.0
2023-08-11 14:30:00,85.58,85.69,85.58,85.66,4224.0,78.6225,78.7235,78.6225,78.696,4224.0
2023-08-11 14:40:00,85.68,85.72,85.62,85.72,5490.0,78.7143,78.7511,78.6592,78.7511,5490.0
2023-08-11 14:50:00,85.71,85.71,85.65,85.69,6537.0,78.7419,78.7419,78.6868,78.7235,6537.0
2023-08-11 15:00:00,85.67,85.68,85.61,85.61,8938.0,78.7052,78.7143,78.65,78.65,8938.0
2023-08-11 15:10:00,85.61,85.67,85.58,85.67,9209.0,78.65,78.7052,78.6225,78.7052,9209.0
2023-08-11 15:20:00,85.68,85.81,85.66,85.73,12438.0,78.7143,78.8338,78.696,78.7603,12438.0
2023-08-11 15:30:00,85.73,85.77,85.65,85.67,17146.0,78.7603,78.797,78.6868,78.7052,17146.0
2023-08-11 15:40:00,85.67,85.71,85.62,85.67,32811.0,78.7052,78.7419,78.6592,78.7052,32811.0
2023-08-11 15:50:00,85.66,85.84,85.64,85.84,140431.0,78.696,78.8613,78.6776,78.8613,140431.0
2023-08-14 09:30:00,85.45,85.72,85.45,85.54,38465.0,78.503,78.7511,78.503,78.5857,38465.0
2023-08-14 09:40:00,85.57,85.58,84.88,84.89,13754.0,78.6133,78.6225,77.9794,77.9886,13754.0
2023-08-14 09:50:00,84.97,85.02,84.8,84.91,13575.0,78.0621,78.108,77.9059,78.0069,13575.0
2023-08-14 10:00:00,85.0,85.2,84.98,85.2,17490.0,78.0896,78.2734,78.0713,78.2734,17490.0
2023-08-14 10:10:00,85.2,85.29,85.1,85.15,7373.0,78.2734,78.3561,78.1815,78.2274,7373.0
2023-08-14 10:20:00,85.18,85.23,85.13,85.16,29495.0,78.255,78.3009,78.2091,78.2366,29495.0
2023-08-14 10:30:00,85.19,85.34,85.13,85.28,8815.0,78.2642,78.402,78.2091,78.3469,8815.0
2023-08-14 10:40:00,85.25,85.39,85.22,85.36,30695.0,78.3193,78.4479,78.2917,78.4204,30695.0
2023-08-14 10:50:00,85.37,85.63,85.36,85.55,14980.0,78.4295,78.6684,78.4204,78.5949,14980.0
2023-08-14 11:00:00,85.57,85.57,85.4,85.52,5684.0,78.6133,78.6133,78.4571,78.5674,5684.0
2023-08-14 11:10:00,85.55,85.62,85.52,85.55,5040.0,78.5949,78.6592,78.5674,78.5949,5040.0
2023-08-14 11:20:00,85.57,85.62,85.55,85.61,11083.0,78.6133,78.6592,78.5949,78.65,11083.0
2023-08-14 11:30:00,85.64,85.72,85.59,85.72,6268.0,78.6776,78.7511,78.6317,78.7511,6268.0
2023-08-14 11:40:00,85.73,85.87,85.73,85.81,6853.0,78.7603,78.8889,78.7603,78.8338,6853.0
2023-08-14 11:50:00,85.81,85.85,85.68,85.68,8671.0,78.8338,78.8705,78.7143,78.7143,8671.0
2023-08-14 12:00:00,85.7,85.83,85.67,85.77,7324.0,78.7327,78.8521,78.7052,78.797,7324.0
2023-08-14 12:10:00,85.74,85.83,85.72,85.83,6865.0,78.7695,78.8521,78.7511,78.8521,6865.0
2023-08-14 12:20:00,85.86,85.98,85.76,85.98,15490.0,78.8797,78.99,78.7878,78.99,15490.0
2023-08-14 12:30:00,85.97,85.97,85.79,85.9,14090.0,78.9808,78.9808,78.8154,78.9165,14090.0
2023-08-14 12:40:00,85.9,85.96,85.88,85.9,9959.0,78.9165,78.9716,78.8981,78.9165,9959.0
2023-08-14 12:50:00,85.92,86.01,85.92,86.01,3900.0,78.9348,79.0175,78.9348,79.0175,3900.0
2023-08-14 13:00:00,86.0,86.07,85.99,86.0,7501.0,79.0083,79.0726,78.9991,79.0083,7501.0
2023-08-14 13:10:00,85.98,86.08,85.96,86.0,7293.0,78.99,79.0818,78.9716,79.0083,7293.0
2023-08-14 13:20:00,85.99,86.03,85.94,86.0,4598.0,78.9991,79.0359,78.9532,79.0083,4598.0
2023-08-14 13:30:00,85.99,86.03,85.96,85.97,7208.0,78.9991,79.0359,78.9716,78.9808,7208.0
2023-08-14 13:40:00,85.97,86.0,85.88,85.9,7621.0,78.9808,79.0083,78.8981,78.9165,7621.0
2023-08-14 13:50:00,85.84,85.88,85.82,85.85,4066.0,78.8613,78.8981,78.843,78.8705,4066.0
2023-08-14 14:00:00,85.86,85.88,85.76,85.76,9593.0,78.8797,78.8981,78.7878,78.7878,9593.0
2023-08-14 14:10:00,85.73,85.79,85.64,85.73,24167.0,78.7603,78.8154,78.6776,78.7603,24167.0
2023-08-14 14:20:00,85.74,85.84,85.72,85.83,13160.0,78.7695,78.8613,78.7511,78.8521,13160.0
2023-08-14 14:30:00,85.84,85.87,85.73,85.79,12437.0,78.8613,78.8889,78.7603,78.8154,12437.0
2023-08-14 14:40:00,85.81,85.88,85.71,85.82,15339.0,78.8338,78.8981,78.7419,78.843,15339.0
2023-08-14 14:50:00,85.83,85.89,85.79,85.84,8694.0,78.8521,78.9073,78.8154,78.8613,8694.0
2023-08-14 15:00:00,85.84,85.99,85.82,85.95,18871.0,78.8613,78.9991,78.843,78.9624,18871.0
2023-08-14 15:10:00,85.96,85.96,85.84,85.92,18527.0,78.9716,78.9716,78.8613,78.9348,18527.0
2023-08-14 15:20:00,85.93,85.97,85.84,85.87,17267.0,78.944,78.9808,78.8613,78.8889,17267.0
2023-08-14 15:30:00,85.87,85.87,85.72,85.76,26617.0,78.8889,78.8889,78.7511,78.7878,26617.0
2023-08-14 15:40:00,85.77,85.97,85.77,85.9,31312.0,78.797,78.9808,78.797,78.9165,31312.0
2023-08-14 15:50:00,85.91,86.04,85.89,86.01,126005.0,78.9256,79.0451,78.9073,79.0175,126005.0
2023-08-15 09:30:00,85.57,85.75,85.11,85.23,32881.0,78.6133,78.7787,78.1907,78.3009,32881.0
2023-08-15 09:40:00,85.19,85.39,85.09,85.31,8714.0,78.2642,78.4479,78.1723,78.3744,8714.0
2023-08-15 09:50:00,85.32,85.61,85.3,85.56,16309.0,78.3836,78.65,78.3652,78.6041,16309.0
2023-08-15 10:00:00,85.56,85.71,85.37,85.43,14716.0,78.6041,78.7419,78.4295,78.4847,14716.0
2023-08-15 10:10:00,85.43,85.49,85.14,85.27,34651.0,78.4847,78.5398,78.2182,78.3377,34651.0
2023-08-15 10:20:00,85.23,85.23,84.88,85.01,11513.0,78.3009,78.3009,77.9794,78.0988,11513.0
2023-08-15 10:30:00,85.03,85.03,84.84,84.94,7310.0,78.1172,78.1172,77.9426,78.0345,7310.0
2023-08-15 10:40:00,84.94,85.19,84.87,85.12,14494.0,78.0345,78.2642,77.9702,78.1999,14494.0
2023-08-15 10:50:00,85.12,85.4,85.1,85.4,10552.0,78.1999,78.4571,78.1815,78.4571,10552.0
2023-08-15 11:00:00,85.38,85.5,85.37,85.41,5417.0,78.4387,78.549,78.4295,78.4663,5417.0
2023-08-15 11:10:00,85.39,85.57,85.39,85.55,10373.0,78.4479,78.6133,78.4479,78.5949,10373.0
2023-08-15 11:20:00,85.53,85.53,85.21,85.41,10809.0,78.5765,78.5765,78.2826,78.4663,10809.0
2023-08-15 11:30:00,85.4,85.4,85.22,85.27,9852.0,78.4571,78.4571,78.2917,78.3377,9852.0
2023-08-15 11:40:00,85.25,85.27,85.16,85.27,7640.0,78.3193,78.3377,78.2366,78.3377,7640.0
2023-08-15 11:50:00,85.26,85.3,85.22,85.25,6512.0,78.3285,78.3652,78.2917,78.3193,6512.0
2023-08-15 12:00:00,85.28,85.32,85.08,85.12,9338.0,78.3469,78.3836,78.1631,78.1999,9338.0
2023-08-15 12:10:00,85.09,85.2,85.05,85.14,10729.0,78.1723,78.2734,78.1356,78.2182,10729.0
2023-08-15 12:20:00,85.15,85.17,85.06,85.15,5021.0,78.2274,78.2458,78.1447,78.2274,5021.0
2023-08-15 12:30:00,85.15,85.24,85.09,85.21,22639.0,78.2274,78.3101,78.1723,78.2826,22639.0
2023-08-15 12:40:00,85.22,85.22,85.1,85.13,10274.0,78.2917,78.2917,78.1815,78.2091,10274.0
2023-08-15 12:50:00,85.14,85.22,85.13,85.2,8837.0,78.2182,78.2917,78.2091,78.2734,8837.0
2023-08-15 13:00:00,85.2,85.23,85.16,85.2,6688.0,78.2734,78.3009,78.2366,78.2734,6688.0
2023-08-15 13:10:00,85.2,85.37,85.2,85.37,10502.0,78.2734,78.4295,78.2734,78.4295,10502.0
2023-08-15 13:20:00,85.35,85.48,85.35,85.46,7096.0,78.4112,78.5306,78.4112,78.5122,7096.0
2023-08-15 13:30:00,85.47,85.49,85.35,85.47,13642.0,78.5214,78.5398,78.4112,78.5214,13642.0
2023-08-15 13:40:00,85.48,85.57,85.41,85.49,10623.0,78.5306,78.6133,78.4663,78.5398,10623.0
2023-08-15 13:50:00,85.49,85.61,85.47,85.58,12128.0,78.5398,78.65,78.5214,78.6225,12128.0
2023-08-15 14:00:00,85.59,85.6,85.31,85.32,9929.0,78.6317,78.6408,78.3744,78.3836,9929.0
2023-08-15 14:10:00,85.3,85.38,85.29,85.35,10745.0,78.3652,78.4387,78.3561,78.4112,10745.0
2023-08-15 14:20:00,85.33,85.35,85.27,85.34,9784.0,78.3928,78.4112,78.3377,78.402,9784.0
2023-08-15 14:30:00,85.36,85.49,85.31,85.48,9953.0,78.4204,78.5398,78.3744,78.5306,9953.0
2023-08-15 14:40:00,85.5,85.55,85.47,85.5,6959.0,78.549,78.5949,78.5214,78.549,6959.0
2023-08-15 14:50:00,85.49,85.57,85.47,85.5,8298.0,78.5398,78.6133,78.5214,78.549,8298.0
2023-08-15 15:00:00,85.5,85.57,85.43,85.46,10786.0,78.549,78.6133,78.4847,78.5122,10786.0
2023-08-15 15:10:00,85.48,85.52,85.41,85.45,10101.0,78.5306,78.5674,78.4663,78.503,10101.0
2023-08-15 15:20:00,85.44,85.44,85.2,85.2,16432.0,78.4939,78.4939,78.2734,78.2734,16432.0
2023-08-15 15:30:00,85.19,85.26,85.05,85.06,24444.0,78.2642,78.3285,78.1356,78.1447,24444.0
2023-08-15 15:40:00,85.05,85.05,84.89,85.04,38885.0,78.1356,78.1356,77.9886,78.1264,38885.0
2023-08-15 15:50:00,85.03,85.19,84.95,85.08,161077.0,78.1172,78.2642,78.0437,78.1631,161077.0
2023-08-16 09:30:00,84.83,85.46,84.79,85.4,43781.0,78.1823,78.7629,78.1454,78.7076,43781.0
2023-08-16 09:40:00,85.44,85.76,85.44,85.72,22677.0,78.7445,79.0394,78.7445,79.0025,22677.0
2023-08-16 09:50:00,85.71,85.71,85.28,85.48,32522.0,78.9933,78.9933,78.597,78.7814,32522.0
2023-08-16 10:00:00,85.48,85.75,85.42,85.7,14542.0,78.7814,79.0302,78.7261,78.9841,14542.0
2023-08-16 10:10:00,85.67,85.8,85.46,85.51,16487.0,78.9565,79.0763,78.7629,78.809,16487.0
2023-08-16 10:20:00,85.55,85.66,85.49,85.66,15726.0,78.8459,78.9472,78.7906,78.9472,15726.0
2023-08-16 10:30:00,85.66,85.66,85.48,85.57,18635.0,78.9472,78.9472,78.7814,78.8643,18635.0
2023-08-16 10:40:00,85.57,85.61,85.46,85.49,28408.0,78.8643,78.9012,78.7629,78.7906,28408.0
2023-08-16 10:50:00,85.5,85.93,85.48,85.91,44665.0,78.7998,79.1961,78.7814,79.1777,44665.0
2023-08-16 11:00:00,85.92,85.96,85.6,85.68,31530.0,79.1869,79.2237,78.8919,78.9657,31530.0
2023-08-16 11:10:00,85.67,85.85,85.66,85.75,27519.0,78.9565,79.1224,78.9472,79.0302,27519.0
2023-08-16 11:20:00,85.76,85.81,85.65,85.65,15628.0,79.0394,79.0855,78.938,78.938,15628.0
2023-08-16 11:30:00,85.65,85.77,85.63,85.69,18422.0,78.938,79.0486,78.9196,78.9749,18422.0
2023-08-16 11:40:00,85.68,85.69,85.41,85.49,42619.0,78.9657,78.9749,78.7168,78.7906,42619.0
2023-08-16 11:50:00,85.48,85.5,85.37,85.45,14345.0,78.7814,78.7998,78.68,78.7537,14345.0
2023-08-16 12:00:00,85.43,85.63,85.42,85.52,16052.0,78.7353,78.9196,78.7261,78.8182,16052.0
2023-08-16 12:10:00,85.51,85.51,85.11,85.13,15347.0,78.809,78.809,78.4403,78.4588,15347.0
2023-08-16 12:20:00,85.12,85.19,85.08,85.1,12515.0,78.4496,78.5141,78.4127,78.4311,12515.0
2023-08-16 12:30:00,85.1,85.19,85.08,85.15,13641.0,78.4311,78.5141,78.4127,78.4772,13641.0
2023-08-16 12:40:00,85.14,85.15,84.94,85.04,25147.0,78.468,78.4772,78.2837,78.3758,25147.0
2023-08-16 12:50:00,85.08,85.1,84.95,84.98,15660.0,78.4127,78.4311,78.2929,78.3205,15660.0
2023-08-16 13:00:00,84.97,85.03,84.8,84.88,21035.0,78.3113,78.3666,78.1546,78.2284,21035.0
2023-08-16 13:10:00,84.88,84.94,84.68,84.75,13932.0,78.2284,78.2837,78.044,78.1086,13932.0
2023-08-16 13:20:00,84.74,84.87,84.68,84.78,23539.0,78.0993,78.2192,78.044,78.1362,23539.0
2023-08-16 13:30:00,84.77,84.89,84.71,84.89,18664.0,78.127,78.2376,78.0717,78.2376,18664.0
2023-08-16 13:40:00,84.88,85.05,84.84,85.03,14747.0,78.2284,78.385,78.1915,78.3666,14747.0
2023-08-16 13:50:00,85.05,85.12,84.99,85.07,12782.0,78.385,78.4496,78.3298,78.4035,12782.0
2023-08-16 14:00:00,85.05,85.17,84.94,85.11,46460.0,78.385,78.4956,78.2837,78.4403,46460.0
2023-08-16 14:10:00,85.1,85.1,84.93,85.09,22278.0,78.4311,78.4311,78.2745,78.4219,22278.0
2023-08-16 14:20:00,85.1,85.26,85.07,85.2,18280.0,78.4311,78.5786,78.4035,78.5233,18280.0
2023-08-16 14:30:00,85.22,85.28,85.11,85.17,15107.0,78.5417,78.597,78.4403,78.4956,15107.0
2023-08-16 14:40:00,85.17,85.17,84.97,85.01,13557.0,78.4956,78.4956,78.3113,78.3482,13557.0
2023-08-16 14:50:00,85.01,85.01,84.88,84.94,13001.0,78.3482,78.3482,78.2284,78.2837,13001.0
2023-08-16 15:00:00,84.93,84.93,84.8,84.88,20925.0,78.2745,78.2745,78.1546,78.2284,20925.0
2023-08-16 15:10:00,84.9,84.92,84.53,84.63,25776.0,78.2468,78.2652,77.9058,77.998,25776.0
2023-08-16 15:20:00,84.61,84.76,84.59,84.66,32392.0,77.9795,78.1178,77.9611,78.0256,32392.0
2023-08-16 15:30:00,84.66,84.76,84.59,84.64,45515.0,78.0256,78.1178,77.9611,78.0072,45515.0
2023-08-16 15:40:00,84.63,84.63,84.44,84.59,48359.0,77.998,77.998,77.8229,77.9611,48359.0
2023-08-16 15:50:00,84.55,84.79,84.5,84.56,154893.0,77.9242,78.1454,77.8782,77.9334,154893.0
2023-08-17 09:30:00,85.11,85.31,84.75,85.08,43117.0,78.4403,78.6247,78.1086,78.4127,43117.0
2023-08-17 09:40:00,85.11,85.16,84.91,85.01,17332.0,78.4403,78.4864,78.256,78.3482,17332.0
2023-08-17 09:50:00,85.0,85.19,85.0,85.15,32958.0,78.339,78.5141,78.339,78.4772,32958.0
2023-08-17 10:00:00,85.16,85.21,84.93,85.17,18413.0,78.4864,78.5325,78.2745,78.4956,18413.0
2023-08-17 10:10:00,85.17,85.33,85.11,85.27,21174.0,78.4956,78.6431,78.4403,78.5878,21174.0
2023-08-17 10:20:00,85.25,85.28,85.07,85.13,11570.0,78.5694,78.597,78.4035,78.4588,11570.0
2023-08-17 10:30:00,85.11,85.17,84.95,85.0,11313.0,78.4403,78.4956,78.2929,78.339,11313.0
2023-08-17 10:40:00,84.99,85.16,84.98,85.02,9838.0,78.3298,78.4864,78.3205,78.3574,9838.0
2023-08-17 10:50:00,85.01,85.01,84.74,84.96,58011.0,78.3482,78.3482,78.0993,78.3021,58011.0
2023-08-17 11:00:00,84.98,84.98,84.77,84.91,20680.0,78.3205,78.3205,78.127,78.256,20680.0
2023-08-17 11:10:00,84.93,85.0,84.81,84.83,13296.0,78.2745,78.339,78.1639,78.1823,13296.0
2023-08-17 11:20:00,84.8,84.82,84.67,84.67,9786.0,78.1546,78.1731,78.0348,78.0348,9786.0
2023-08-17 11:30:00,84.67,84.76,84.53,84.64,7105.0,78.0348,78.1178,77.9058,78.0072,7105.0
2023-08-17 11:40:00,84.64,84.67,84.57,84.58,5935.0,78.0072,78.0348,77.9427,77.9519,5935.0
2023-08-17 11:50:00,84.58,84.75,84.56,84.7,7673.0,77.9519,78.1086,77.9334,78.0625,7673.0
2023-08-17 12:00:00,84.69,84.76,84.58,84.61,9333.0,78.0533,78.1178,77.9519,77.9795,9333.0
2023-08-17 12:10:00,84.61,84.7,84.55,84.58,7194.0,77.9795,78.0625,77.9242,77.9519,7194.0
2023-08-17 12:20:00,84.59,84.72,84.57,84.67,6339.0,77.9611,78.0809,77.9427,78.0348,6339.0
2023-08-17 12:30:00,84.67,84.8,84.66,84.78,6069.0,78.0348,78.1546,78.0256,78.1362,6069.0
2023-08-17 12:40:00,84.75,84.83,84.7,84.73,18804.0,78.1086,78.1823,78.0625,78.0901,18804.0
2023-08-17 12:50:00,84.73,84.88,84.71,84.85,8149.0,78.0901,78.2284,78.0717,78.2007,8149.0
2023-08-17 13:00:00,84.87,84.88,84.74,84.75,4820.0,78.2192,78.2284,78.0993,78.1086,4820.0
2023-08-17 13:10:00,84.75,84.8,84.72,84.74,6815.0,78.1086,78.1546,78.0809,78.0993,6815.0
2023-08-17 13:20:00,84.72,84.72,84.59,84.6,8830.0,78.0809,78.0809,77.9611,77.9703,8830.0
2023-08-17 13:30:00,84.62,84.69,84.57,84.67,10581.0,77.9887,78.0533,77.9427,78.0348,10581.0
2023-08-17 13:40:00,84.69,84.69,84.5,84.51,13025.0,78.0533,78.0533,77.8782,77.8874,13025.0
2023-08-17 13:50:00,84.53,84.56,84.49,84.54,9025.0,77.9058,77.9334,77.8689,77.915,9025.0
2023-08-17 14:00:00,84.51,84.51,84.34,84.36,8842.0,77.8874,77.8874,77.7307,77.7491,8842.0
2023-08-17 14:10:00,84.36,84.38,84.22,84.27,10652.0,77.7491,77.7676,77.6201,77.6662,10652.0
2023-08-17 14:20:00,84.27,84.4,84.25,84.32,15948.0,77.6662,77.786,77.6477,77.7123,15948.0
2023-08-17 14:30:00,84.33,84.33,84.1,84.25,19784.0,77.7215,77.7215,77.5095,77.6477,19784.0
2023-08-17 14:40:00,84.25,84.25,84.03,84.09,16175.0,77.6477,77.6477,77.445,77.5003,16175.0
2023-08-17 14:50:00,84.09,84.12,83.84,83.93,21496.0,77.5003,77.5279,77.2699,77.3528,21496.0
2023-08-17 15:00:00,83.91,83.99,83.78,83.78,12486.0,77.3344,77.4081,77.2146,77.2146,12486.0
2023-08-17 15:10:00,83.78,83.89,83.74,83.89,16858.0,77.2146,77.316,77.1777,77.316,16858.0
2023-08-17 15:20:00,83.9,83.95,83.76,83.94,16592.0,77.3252,77.3713,77.1961,77.362,16592.0
2023-08-17 15:30:00,83.94,83.99,83.8,83.81,22139.0,77.362,77.4081,77.233,77.2422,22139.0
2023-08-17 15:40:00,83.81,83.89,83.72,83.72,23068.0,77.2422,77.316,77.1593,77.1593,23068.0
2023-08-17 15:50:00,83.71,83.94,83.7,83.75,115272.0,77.1501,77.362,77.1408,77.1869,115272.0
2023-08-18 09:30:00,83.22,83.78,83.01,83.67,115821.0,76.6985,77.2146,76.5049,77.1132,115821.0
2023-08-18 09:40:00,83.69,84.15,83.6,84.11,17225.0,77.1316,77.5556,77.0487,77.5187,17225.0
2023-08-18 09:50:00,84.15,84.24,83.99,83.99,13107.0,77.5556,77.6385,77.4081,77.4081,13107.0
2023-08-18 10:00:00,84.03,84.16,83.93,84.12,25842.0,77.445,77.5648,77.3528,77.5279,25842.0
2023-08-18 10:10:00,84.07,84.22,83.96,84.2,16763.0,77.4818,77.6201,77.3805,77.6017,16763.0
2023-08-18 10:20:00,84.18,84.2,83.9,83.97,11844.0,77.5832,77.6017,77.3252,77.3897,11844.0
2023-08-18 10:30:00,83.95,84.32,83.95,84.16,14193.0,77.3713,77.7123,77.3713,77.5648,14193.0
2023-08-18 10:40:00,84.17,84.26,84.15,84.18,8283.0,77.574,77.657,77.5556,77.5832,8283.0
2023-08-18 10:50:00,84.21,84.38,84.1,84.36,22010.0,77.6109,77.7676,77.5095,77.7491,22010.0
2023-08-18 11:00:00,84.39,84.52,84.31,84.32,12781.0,77.7768,77.8966,77.703,77.7123,12781.0
2023-08-18 11:10:00,84.34,84.55,84.34,84.41,28049.0,77.7307,77.9242,77.7307,77.7952,28049.0
2023-08-18 11:20:00,84.41,84.64,84.39,84.45,17555.0,77.7952,78.0072,77.7768,77.8321,17555.0
2023-08-18 11:30:00,84.47,84.61,84.47,84.51,28077.0,77.8505,77.9795,77.8505,77.8874,28077.0
2023-08-18 11:40:00,84.51,84.73,84.39,84.73,12869.0,77.8874,78.0901,77.7768,78.0901,12869.0
2023-08-18 11:50:00,84.7,84.82,84.69,84.72,24656.0,78.0625,78.1731,78.0533,78.0809,24656.0
2023-08-18 12:00:00,84.7,84.77,84.59,84.68,15633.0,78.0625,78.127,77.9611,78.044,15633.0
2023-08-18 12:10:00,84.69,84.69,84.47,84.48,10155.0,78.0533,78.0533,77.8505,77.8597,10155.0
2023-08-18 12:20:00,84.51,84.57,84.42,84.54,14726.0,77.8874,77.9427,77.8044,77.915,14726.0
2023-08-18 12:30:00,84.54,84.6,84.48,84.52,9677.0,77.915,77.9703,77.8597,77.8966,9677.0
2023-08-18 12:40:00,84.51,84.55,84.43,84.49,21742.0,77.8874,77.9242,77.8136,77.8689,21742.0
2023-08-18 12:50:00,84.48,84.55,84.37,84.4,12414.0,77.8597,77.9242,77.7583,77.786,12414.0
2023-08-18 13:00:00,84.38,84.38,84.24,84.26,10429.0,77.7676,77.7676,77.6385,77.657,10429.0
2023-08-18 13:10:00,84.25,84.25,84.06,84.08,11551.0,77.6477,77.6477,77.4726,77.4911,11551.0
2023-08-18 13:20:00,84.09,84.15,84.0,84.13,8539.0,77.5003,77.5556,77.4173,77.5371,8539.0
2023-08-18 13:30:00,84.13,84.19,84.05,84.1,10019.0,77.5371,77.5924,77.4634,77.5095,10019.0
2023-08-18 13:40:00,84.11,84.32,84.09,84.29,11753.0,77.5187,77.7123,77.5003,77.6846,11753.0
2023-08-18 13:50:00,84.29,84.32,84.24,84.29,13601.0,77.6846,77.7123,77.6385,77.6846,13601.0
2023-08-18 14:00:00,84.29,84.34,84.26,84.31,13817.0,77.6846,77.7307,77.657,77.703,13817.0
2023-08-18 14:10:00,84.3,84.39,84.23,84.38,18091.0,77.6938,77.7768,77.6293,77.7676,18091.0
2023-08-18 14:20:00,84.38,84.53,84.38,84.53,19148.0,77.7676,77.9058,77.7676,77.9058,19148.0
2023-08-18 14:30:00,84.52,84.63,84.51,84.59,21449.0,77.8966,77.998,77.8874,77.9611,21449.0
2023-08-18 14:40:00,84.57,84.62,84.49,84.51,17203.0,77.9427,77.9887,77.8689,77.8874,17203.0
2023-08-18 14:50:00,84.5,84.57,84.45,84.52,19428.0,77.8782,77.9427,77.8321,77.8966,19428.0
2023-08-18 15:00:00,84.54,84.63,84.5,84.6,26326.0,77.915,77.998,77.8782,77.9703,26326.0
2023-08-18 15:10:00,84.59,84.6,84.45,84.51,25339.0,77.9611,77.9703,77.8321,77.8874,25339.0
2023-08-18 15:20:00,84.51,84.58,84.47,84.48,32813.0,77.8874,77.9519,77.8505,77.8597,32813.0
2023-08-18 15:30:00,84.46,84.57,84.45,84.57,34134.0,77.8413,77.9427,77.8321,77.9427,34134.0
2023-08-18 15:40:00,84.59,84.83,84.56,84.7,35525.0,77.9611,78.1823,77.9334,78.0625,35525.0
2023-08-18 15:50:00,84.72,84.76,84.53,84.66,127290.0,78.0809,78.1178,77.9058,78.0256,127290.0
2023-08-21 09:30:00,84.55,84.93,84.38,84.77,26451.0,77.9242,78.2745,77.7676,78.127,26451.0
2023-08-21 09:40:00,84.71,84.75,84.39,84.54,19379.0,78.0717,78.1086,77.7768,77.915,19379.0
2023-08-21 09:50:00,84.54,84.74,84.4,84.7,20385.0,77.915,78.0993,77.786,78.0625,20385.0
2023-08-21 10:00:00,84.68,84.76,84.58,84.73,20393.0,78.044,78.1178,77.9519,78.0901,20393.0
2023-08-21 10:10:00,84.72,84.75,84.48,84.48,16834.0,78.0809,78.1086,77.8597,77.8597,16834.0
2023-08-21 10:20:00,84.52,84.52,84.1,84.11,20614.0,77.8966,77.8966,77.5095,77.5187,20614.0
2023-08-21 10:30:00,84.11,84.15,83.94,84.15,20444.0,77.5187,77.5556,77.362,77.5556,20444.0
2023-08-21 10:40:00,84.15,84.2,84.02,84.15,19577.0,77.5556,77.6017,77.4358,77.5556,19577.0
2023-08-21 10:50:00,84.17,84.18,84.03,84.16,20111.0,77.574,77.5832,77.445,77.5648,20111.0
2023-08-21 11:00:00,84.16,84.24,84.09,84.13,15710.0,77.5648,77.6385,77.5003,77.5371,15710.0
2023-08-21 11:10:00,84.13,84.13,83.93,84.08,14523.0,77.5371,77.5371,77.3528,77.4911,14523.0
2023-08-21 11:20:00,84.09,84.1,83.97,84.09,10961.0,77.5003,77.5095,77.3897,77.5003,10961.0
2023-08-21 11:30:00,84.11,84.14,83.99,84.04,10495.0,77.5187,77.5464,77.4081,77.4542,10495.0
2023-08-21 11:40:00,84.04,84.04,83.86,83.98,15073.0,77.4542,77.4542,77.2883,77.3989,15073.0
2023-08-21 11:50:00,83.92,83.94,83.73,83.92,9447.0,77.3436,77.362,77.1685,77.3436,9447.0
2023-08-21 12:00:00,83.92,84.0,83.89,83.9,11277.0,77.3436,77.4173,77.316,77.3252,11277.0
2023-08-21 12:10:00,83.9,83.98,83.79,83.98,11891.0,77.3252,77.3989,77.2238,77.3989,11891.0
2023-08-21 12:20:00,83.97,84.13,83.96,84.05,10878.0,77.3897,77.5371,77.3805,77.4634,10878.0
2023-08-21 12:30:00,84.05,84.07,83.98,83.98,10727.0,77.4634,77.4818,77.3989,77.3989,10727.0
2023-08-21 12:40:00,83.98,84.04,83.92,84.03,16492.0,77.3989,77.4542,77.3436,77.445,16492.0
2023-08-21 12:50:00,84.02,84.11,83.99,84.05,11612.0,77.4358,77.5187,77.4081,77.4634,11612.0
2023-08-21 13:00:00,84.05,84.18,84.02,84.13,12724.0,77.4634,77.5832,77.4358,77.5371,12724.0
2023-08-21 13:10:00,84.17,84.19,84.1,84.18,9046.0,77.574,77.5924,77.5095,77.5832,9046.0
2023-08-21 13:20:00,84.19,84.37,84.19,84.3,16074.0,77.5924,77.7583,77.5924,77.6938,16074.0
2023-08-21 13:30:00,84.29,84.36,84.19,84.2,14443.0,77.6846,77.7491,77.5924,77.6017,14443.0
2023-08-21 13:40:00,84.2,84.31,84.2,84.25,9290.0,77.6017,77.703,77.6017,77.6477,9290.0
2023-08-21 13:50:00,84.26,84.27,84.14,84.19,9331.0,77.657,77.6662,77.5464,77.5924,9331.0
2023-08-21 14:00:00,84.23,84.23,84.11,84.15,10921.0,77.6293,77.6293,77.5187,77.5556,10921.0
2023-08-21 14:10:00,84.16,84.21,84.1,84.11,12608.0,77.5648,77.6109,77.5095,77.5187,12608.0
2023-08-21 14:20:00,84.13,84.15,84.05,84.1,12319.0,77.5371,77.5556,77.4634,77.5095,12319.0
2023-08-21 14:30:00,84.11,84.22,84.09,84.18,12981.0,77.5187,77.6201,77.5003,77.5832,12981.0
2023-08-21 14:40:00,84.2,84.34,84.19,84.3,11277.0,77.6017,77.7307,77.5924,77.6938,11277.0
2023-08-21 14:50:00,84.3,84.35,84.28,84.34,11321.0,77.6938,77.7399,77.6754,77.7307,11321.0
2023-08-21 15:00:00,84.35,84.51,84.35,84.51,17746.0,77.7399,77.8874,77.7399,77.8874,17746.0
2023-08-21 15:10:00,84.49,84.59,84.45,84.52,17120.0,77.8689,77.9611,77.8321,77.8966,17120.0
2023-08-21 15:20:00,84.52,84.6,84.48,84.56,30777.0,77.8966,77.9703,77.8597,77.9334,30777.0
2023-08-21 15:30:00,84.56,84.75,84.55,84.69,27676.0,77.9334,78.1086,77.9242,78.0533,27676.0
2023-08-21 15:40:00,84.7,84.76,84.64,84.7,35659.0,78.0625,78.1178,78.0072,78.0625,35659.0
2023-08-21 15:50:00,84.71,84.74,84.55,84.57,127059.0,78.0717,78.0993,77.9242,77.9427,127059.0
2023-08-22 09:30:00,84.9,84.99,84.5,84.61,25313.0,78.2468,78.3298,77.8782,77.9795,25313.0
2023-08-22 09:40:00,84.58,84.63,84.45,84.57,14454.0,77.9519,77.998,77.8321,77.9427,14454.0
2023-08-22 09:50:00,84.55,84.72,84.48,84.48,20915.0,77.9242,78.0809,77.8597,77.8597,20915.0
2023-08-22 10:00:00,84.5,84.71,84.41,84.57,18499.0,77.8782,78.0717,77.7952,77.9427,18499.0
2023-08-22 10:10:00,84.55,84.73,84.53,84.59,13909.0,77.9242,78.0901,77.9058,77.9611,13909.0
2023-08-22 10:20:00,84.59,84.59,84.3,84.48,7262.0,77.9611,77.9611,77.6938,77.8597,7262.0
2023-08-22 10:30:00,84.5,84.5,84.32,84.37,8459.0,77.8782,77.8782,77.7123,77.7583,8459.0
2023-08-22 10:40:00,84.37,84.49,84.33,84.49,7589.0,77.7583,77.8689,77.7215,77.8689,7589.0
2023-08-22 10:50:00,84.5,84.53,84.43,84.5,12051.0,77.8782,77.9058,77.8136,77.8782,12051.0
2023-08-22 11:00:00,84.5,84.5,84.31,84.32,9278.0,77.8782,77.8782,77.703,77.7123,9278.0
2023-08-22 11:10:00,84.31,84.6,84.28,84.52,25122.0,77.703,77.9703,77.6754,77.8966,25122.0
2023-08-22 11:20:00,84.52,84.63,84.51,84.58,8206.0,77.8966,77.998,77.8874,77.9519,8206.0
2023-08-22 11:30:00,84.55,84.6,84.47,84.48,10541.0,77.9242,77.9703,77.8505,77.8597,10541.0
2023-08-22 11:40:00,84.48,84.49,84.35,84.39,8625.0,77.8597,77.8689,77.7399,77.7768,8625.0
2023-08-22 11:50:00,84.38,84.4,84.29,84.38,8414.0,77.7676,77.786,77.6846,77.7676,8414.0
2023-08-22 12:00:00,84.34,84.39,84.29,84.36,8777.0,77.7307,77.7768,77.6846,77.7491,8777.0
2023-08-22 12:10:00,84.36,84.38,84.27,84.38,9182.0,77.7491,77.7676,77.6662,77.7676,9182.0
2023-08-22 12:20:00,84.39,84.47,84.29,84.45,8872.0,77.7768,77.8505,77.6846,77.8321,8872.0
2023-08-22 12:30:00,84.46,84.73,84.44,84.7,57189.0,77.8413,78.0901,77.8229,78.0625,57189.0
2023-08-22 12:40:00,84.71,84.75,84.58,84.64,14846.0,78.0717,78.1086,77.9519,78.0072,14846.0
2023-08-22 12:50:00,84.63,84.78,84.52,84.53,17572.0,77.998,78.1362,77.8966,77.9058,17572.0
2023-08-22 13:00:00,84.51,84.63,84.44,84.6,15022.0,77.8874,77.998,77.8229,77.9703,15022.0
2023-08-22 13:10:00,84.6,84.64,84.52,84.6,13428.0,77.9703,78.0072,77.8966,77.9703,13428.0
2023-08-22 13:20:00,84.62,84.69,84.58,84.69,7435.0,77.9887,78.0533,77.9519,78.0533,7435.0
2023-08-22 13:30:00,84.67,84.69,84.53,84.55,10709.0,78.0348,78.0533,77.9058,77.9242,10709.0
2023-08-22 13:40:00,84.54,84.63,84.48,84.59,9650.0,77.915,77.998,77.8597,77.9611,9650.0
2023-08-22 13:50:00,84.6,84.68,84.58,84.68,6970.0,77.9703,78.044,77.9519,78.044,6970.0
2023-08-22 14:00:00,84.64,84.73,84.6,84.73,8455.0,78.0072,78.0901,77.9703,78.0901,8455.0
2023-08-22 14:10:00,84.71,84.76,84.65,84.7,10069.0,78.0717,78.1178,78.0164,78.0625,10069.0
2023-08-22 14:20:00,84.72,84.87,84.66,84.84,10373.0,78.0809,78.2192,78.0256,78.1915,10373.0
2023-08-22 14:30:00,84.86,84.9,84.82,84.88,11173.0,78.2099,78.2468,78.1731,78.2284,11173.0
2023-08-22 14:40:00,84.88,84.88,84.72,84.79,9533.0,78.2284,78.2284,78.0809,78.1454,9533.0
2023-08-22 14:50:00,84.79,84.83,84.74,84.8,10651.0,78.1454,78.1823,78.0993,78.1546,10651.0
2023-08-22 15:00:00,84.8,84.87,84.79,84.83,10967.0,78.1546,78.2192,78.1454,78.1823,10967.0
2023-08-22 15:10:00,84.85,84.91,84.8,84.81,17536.0,78.2007,78.256,78.1546,78.1639,17536.0
2023-08-22 15:20:00,84.82,84.97,84.81,84.89,50726.0,78.1731,78.3113,78.1639,78.2376,50726.0
2023-08-22 15:30:00,84.88,85.02,84.8,84.98,87288.0,78.2284,78.3574,78.1546,78.3205,87288.0
2023-08-22 15:40:00,84.99,84.99,84.83,84.84,44390.0,78.3298,78.3298,78.1823,78.1915,44390.0
2023-08-22 15:50:00,84.85,85.03,84.79,84.93,155133.0,78.2007,78.3666,78.1454,78.2745,155133.0
2023-08-23 09:30:00,85.0,85.2,84.72,84.94,16778.0,78.339,78.5233,78.0809,78.2837,16778.0
2023-08-23 09:40:00,84.94,85.31,84.83,85.28,7349.0,78.2837,78.6247,78.1823,78.597,7349.0
2023-08-23 09:50:00,85.28,85.38,85.09,85.19,9047.0,78.597,78.6892,78.4219,78.5141,9047.0
2023-08-23 10:00:00,85.17,85.41,85.17,85.3,12708.0,78.4956,78.7168,78.4956,78.6155,12708.0
2023-08-23 10:10:00,85.29,85.44,85.29,85.33,18470.0,78.6062,78.7445,78.6062,78.6431,18470.0
2023-08-23 10:20:00,85.32,85.4,85.25,85.31,7441.0,78.6339,78.7076,78.5694,78.6247,7441.0
2023-08-23 10:30:00,85.33,85.34,85.22,85.25,8125.0,78.6431,78.6523,78.5417,78.5694,8125.0
2023-08-23 10:40:00,85.27,85.37,85.16,85.33,11584.0,78.5878,78.68,78.4864,78.6431,11584.0
2023-08-23 10:50:00,85.34,85.41,85.31,85.39,9390.0,78.6523,78.7168,78.6247,78.6984,9390.0
2023-08-23 11:00:00,85.4,85.41,85.24,85.36,8970.0,78.7076,78.7168,78.5602,78.6708,8970.0
2023-08-23 11:10:00,85.36,85.5,85.36,85.44,8755.0,78.6708,78.7998,78.6708,78.7445,8755.0
2023-08-23 11:20:00,85.47,85.57,85.47,85.56,6121.0,78.7721,78.8643,78.7721,78.8551,6121.0
2023-08-23 11:30:00,85.56,85.62,85.49,85.53,16918.0,78.8551,78.9104,78.7906,78.8274,16918.0
2023-08-23 11:40:00,85.54,85.66,85.52,85.62,6641.0,78.8367,78.9472,78.8182,78.9104,6641.0
2023-08-23 11:50:00,85.6,85.74,85.6,85.71,9290.0,78.8919,79.021,78.8919,78.9933,9290.0
2023-08-23 12:00:00,85.7,85.74,85.57,85.59,9656.0,78.9841,79.021,78.8643,78.8827,9656.0
2023-08-23 12:10:00,85.59,85.63,85.51,85.55,11360.0,78.8827,78.9196,78.809,78.8459,11360.0
2023-08-23 12:20:00,85.52,85.58,85.5,85.55,5551.0,78.8182,78.8735,78.7998,78.8459,5551.0
2023-08-23 12:30:00,85.55,85.61,85.53,85.6,12650.0,78.8459,78.9012,78.8274,78.8919,12650.0
2023-08-23 12:40:00,85.6,85.66,85.57,85.61,16136.0,78.8919,78.9472,78.8643,78.9012,16136.0
2023-08-23 12:50:00,85.61,85.69,85.59,85.67,7474.0,78.9012,78.9749,78.8827,78.9565,7474.0
2023-08-23 13:00:00,85.68,85.81,85.68,85.75,7745.0,78.9657,79.0855,78.9657,79.0302,7745.0
2023-08-23 13:10:00,85.75,85.76,85.65,85.71,9068.0,79.0302,79.0394,78.938,78.9933,9068.0
2023-08-23 13:20:00,85.71,85.77,85.67,85.69,12880.0,78.9933,79.0486,78.9565,78.9749,12880.0
2023-08-23 13:30:00,85.7,85.79,85.7,85.77,8025.0,78.9841,79.0671,78.9841,79.0486,8025.0
2023-08-23 13:40:00,85.78,85.8,85.76,85.78,7838.0,79.0578,79.0763,79.0394,79.0578,7838.0
2023-08-23 13:50:00,85.8,85.84,85.76,85.8,6591.0,79.0763,79.1131,79.0394,79.0763,6591.0
2023-08-23 14:00:00,85.79,85.83,85.75,85.78,7334.0,79.0671,79.1039,79.0302,79.0578,7334.0
2023-08-23 14:10:00,85.76,85.78,85.69,85.69,4038.0,79.0394,79.0578,78.9749,78.9749,4038.0
2023-08-23 14:20:00,85.67,85.82,85.6,85.74,23484.0,78.9565,79.0947,78.8919,79.021,23484.0
2023-08-23 14:30:00,85.72,85.74,85.66,85.69,3488.0,79.0025,79.021,78.9472,78.9749,3488.0
2023-08-23 14:40:00,85.66,85.72,85.66,85.68,13348.0,78.9472,79.0025,78.9472,78.9657,13348.0
2023-08-23 14:50:00,85.66,85.66,85.55,85.59,4933.0,78.9472,78.9472,78.8459,78.8827,4933.0
2023-08-23 15:00:00,85.58,85.58,85.47,85.48,7271.0,78.8735,78.8735,78.7721,78.7814,7271.0
2023-08-23 15:10:00,85.46,85.56,85.44,85.54,9818.0,78.7629,78.8551,78.7445,78.8367,9818.0
2023-08-23 15:20:00,85.55,85.61,85.43,85.52,14830.0,78.8459,78.9012,78.7353,78.8182,14830.0
2023-08-23 15:30:00,85.52,85.57,85.5,85.51,21966.0,78.8182,78.8643,78.7998,78.809,21966.0
2023-08-23 15:40:00,85.52,85.65,85.49,85.61,26484.0,78.8182,78.938,78.7906,78.9012,26484.0
2023-08-23 15:50:00,85.62,85.74,85.54,85.65,158380.0,78.9104,79.021,78.8367,78.938,158380.0
2023-08-24 09:30:00,85.23,85.38,85.07,85.32,27659.0,78.5509,78.6892,78.4035,78.6339,27659.0
2023-08-24 09:40:00,85.21,85.54,85.16,85.54,9041.0,78.5325,78.8367,78.4864,78.8367,9041.0
2023-08-24 09:50:00,85.54,86.0,85.51,85.9,11432.0,78.8367,79.2606,78.809,79.1684,11432.0
2023-08-24 10:00:00,85.92,86.02,85.7,85.71,9858.0,79.1869,79.279,78.9841,78.9933,9858.0
2023-08-24 10:10:00,85.73,85.9,85.69,85.89,6685.0,79.0118,79.1684,78.9749,79.1592,6685.0
2023-08-24 10:20:00,85.92,86.0,85.82,85.84,5739.0,79.1869,79.2606,79.0947,79.1131,5739.0
2023-08-24 10:30:00,85.81,85.88,85.68,85.77,6335.0,79.0855,79.15,78.9657,79.0486,6335.0
2023-08-24 10:40:00,85.8,85.83,85.59,85.6,8517.0,79.0763,79.1039,78.8827,78.8919,8517.0
2023-08-24 10:50:00,85.55,85.8,85.55,85.79,14122.0,78.8459,79.0763,78.8459,79.0671,14122.0
2023-08-24 11:00:00,85.79,85.79,85.64,85.69,19702.0,79.0671,79.0671,78.9288,78.9749,19702.0
2023-08-24 11:10:00,85.63,85.63,85.4,85.5,9581.0,78.9196,78.9196,78.7076,78.7998,9581.0
2023-08-24 11:20:00,85.5,85.6,85.44,85.52,7445.0,78.7998,78.8919,78.7445,78.8182,7445.0
2023-08-24 11:30:00,85.42,85.42,85.22,85.25,7433.0,78.7261,78.7261,78.5417,78.5694,7433.0
2023-08-24 11:40:00,85.24,85.31,85.15,85.23,8231.0,78.5602,78.6247,78.4772,78.5509,8231.0
2023-08-24 11:50:00,85.24,85.24,85.16,85.16,5634.0,78.5602,78.5602,78.4864,78.4864,5634.0
2023-08-24 12:00:00,85.12,85.28,85.11,85.23,4157.0,78.4496,78.597,78.4403,78.5509,4157.0
2023-08-24 12:10:00,85.22,85.3,85.19,85.19,7047.0,78.5417,78.6155,78.5141,78.5141,7047.0
2023-08-24 12:20:00,85.19,85.34,85.16,85.16,6608.0,78.5141,78.6523,78.4864,78.4864,6608.0
2023-08-24 12:30:00,85.15,85.22,85.15,85.16,6085.0,78.4772,78.5417,78.4772,78.4864,6085.0
2023-08-24 12:40:00,85.17,85.24,85.13,85.24,5054.0,78.4956,78.5602,78.4588,78.5602,5054.0
2023-08-24 12:50:00,85.25,85.28,85.11,85.12,6732.0,78.5694,78.597,78.4403,78.4496,6732.0
2023-08-24 13:00:00,85.13,85.13,85.04,85.07,7047.0,78.4588,78.4588,78.3758,78.4035,7047.0
2023-08-24 13:10:00,85.05,85.11,84.99,85.03,6352.0,78.385,78.4403,78.3298,78.3666,6352.0
2023-08-24 13:20:00,85.02,85.05,84.9,84.93,4339.0,78.3574,78.385,78.2468,78.2745,4339.0
2023-08-24 13:30:00,84.93,85.04,84.91,85.04,5498.0,78.2745,78.3758,78.256,78.3758,5498.0
2023-08-24 13:40:00,85.02,85.06,84.93,85.01,6120.0,78.3574,78.3943,78.2745,78.3482,6120.0
2023-08-24 13:50:00,85.0,85.06,84.97,85.05,5606.0,78.339,78.3943,78.3113,78.385,5606.0
2023-08-24 14:00:00,85.08,85.1,84.97,85.03,5676.0,78.4127,78.4311,78.3113,78.3666,5676.0
2023-08-24 14:10:00,85.02,85.09,84.98,84.99,6648.0,78.3574,78.4219,78.3205,78.3298,6648.0
2023-08-24 14:20:00,84.99,85.1,84.99,85.06,7096.0,78.3298,78.4311,78.3298,78.3943,7096.0
2023-08-24 14:30:00,85.05,85.15,85.01,85.04,5901.0,78.385,78.4772,78.3482,78.3758,5901.0
2023-08-24 14:40:00,85.04,85.09,84.98,85.04,5911.0,78.3758,78.4219,78.3205,78.3758,5911.0
2023-08-24 14:50:00,85.05,85.18,85.04,85.1,7720.0,78.385,78.5049,78.3758,78.4311,7720.0
2023-08-24 15:00:00,85.09,85.12,84.98,85.03,12036.0,78.4219,78.4496,78.3205,78.3666,12036.0
2023-08-24 15:10:00,85.01,85.1,85.01,85.01,12577.0,78.3482,78.4311,78.3482,78.3482,12577.0
2023-08-24 15:20:00,85.02,85.08,84.75,84.78,24571.0,78.3574,78.4127,78.1086,78.1362,24571.0
2023-08-24 15:30:00,84.8,84.93,84.62,84.64,31427.0,78.1546,78.2745,77.9887,78.0072,31427.0
2023-08-24 15:40:00,84.64,84.66,84.33,84.39,51606.0,78.0072,78.0256,77.7215,77.7768,51606.0
2023-08-24 15:50:00,84.39,84.42,84.19,84.21,200705.0,77.7768,77.8044,77.5924,77.6109,200705.0
2023-08-25 09:30:00,84.45,84.83,84.45,84.7,34353.0,77.8321,78.1823,77.8321,78.0625,34353.0
2023-08-25 09:40:00,84.67,84.83,84.53,84.78,10925.0,78.0348,78.1823,77.9058,78.1362,10925.0
2023-08-25 09:50:00,84.79,84.83,84.67,84.77,8273.0,78.1454,78.1823,78.0348,78.127,8273.0
2023-08-25 10:00:00,84.8,84.92,84.45,84.47,25011.0,78.1546,78.2652,77.8321,77.8505,25011.0
2023-08-25 10:10:00,84.5,84.94,84.48,84.53,18462.0,77.8782,78.2837,77.8597,77.9058,18462.0
2023-08-25 10:20:00,84.57,84.57,84.26,84.3,9598.0,77.9427,77.9427,77.657,77.6938,9598.0
2023-08-25 10:30:00,84.27,84.32,84.12,84.23,9292.0,77.6662,77.7123,77.5279,77.6293,9292.0
2023-08-25 10:40:00,84.24,84.25,83.9,83.98,12108.0,77.6385,77.6477,77.3252,77.3989,12108.0
2023-08-25 10:50:00,83.98,84.05,83.88,83.93,8186.0,77.3989,77.4634,77.3067,77.3528,8186.0
2023-08-25 11:00:00,83.95,84.13,83.79,84.12,15477.0,77.3713,77.5371,77.2238,77.5279,15477.0
2023-08-25 11:10:00,84.17,84.23,84.05,84.1,10706.0,77.574,77.6293,77.4634,77.5095,10706.0
2023-08-25 11:20:00,84.12,84.3,83.94,84.28,10532.0,77.5279,77.6938,77.362,77.6754,10532.0
2023-08-25 11:30:00,84.28,84.32,84.07,84.21,37039.0,77.6754,77.7123,77.4818,77.6109,37039.0
2023-08-25 11:40:00,84.19,84.25,84.09,84.19,16798.0,77.5924,77.6477,77.5003,77.5924,16798.0
2023-08-25 11:50:00,84.15,84.15,83.82,83.89,15087.0,77.5556,77.5556,77.2514,77.316,15087.0
2023-08-25 12:00:00,83.88,84.21,83.86,84.21,16036.0,77.3067,77.6109,77.2883,77.6109,16036.0
2023-08-25 12:10:00,84.21,84.27,84.1,84.25,15587.0,77.6109,77.6662,77.5095,77.6477,15587.0
2023-08-25 12:20:00,84.22,84.42,84.2,84.34,7101.0,77.6201,77.8044,77.6017,77.7307,7101.0
2023-08-25 12:30:00,84.36,84.49,84.34,84.47,12016.0,77.7491,77.8689,77.7307,77.8505,12016.0
2023-08-25 12:40:00,84.45,84.48,84.3,84.41,9681.0,77.8321,77.8597,77.6938,77.7952,9681.0
2023-08-25 12:50:00,84.42,84.43,84.25,84.37,10022.0,77.8044,77.8136,77.6477,77.7583,10022.0
2023-08-25 13:00:00,84.38,84.45,84.36,84.4,6907.0,77.7676,77.8321,77.7491,77.786,6907.0
2023-08-25 13:10:00,84.32,84.51,84.29,84.34,9150.0,77.7123,77.8874,77.6846,77.7307,9150.0
2023-08-25 13:20:00,84.31,84.33,84.21,84.33,7836.0,77.703,77.7215,77.6109,77.7215,7836.0
2023-08-25 13:30:00,84.33,84.33,84.21,84.21,10283.0,77.7215,77.7215,77.6109,77.6109,10283.0
2023-08-25 13:40:00,84.22,84.34,84.2,84.24,9435.0,77.6201,77.7307,77.6017,77.6385,9435.0
2023-08-25 13:50:00,84.35,84.43,84.35,84.41,7837.0,77.7399,77.8136,77.7399,77.7952,7837.0
2023-08-25 14:00:00,84.41,84.46,84.33,84.45,14489.0,77.7952,77.8413,77.7215,77.8321,14489.0
2023-08-25 14:10:00,84.44,84.55,84.4,84.55,10680.0,77.8229,77.9242,77.786,77.9242,10680.0
2023-08-25 14:20:00,84.53,84.61,84.51,84.6,6486.0,77.9058,77.9795,77.8874,77.9703,6486.0
2023-08-25 14:30:00,84.63,84.89,84.6,84.77,29406.0,77.998,78.2376,77.9703,78.127,29406.0
2023-08-25 14:40:00,84.81,84.84,84.69,84.79,14075.0,78.1639,78.1915,78.0533,78.1454,14075.0
2023-08-25 14:50:00,84.8,84.89,84.77,84.85,11393.0,78.1546,78.2376,78.127,78.2007,11393.0
2023-08-25 15:00:00,84.88,84.96,84.73,84.81,11203.0,78.2284,78.3021,78.0901,78.1639,11203.0
2023-08-25 15:10:00,84.82,84.84,84.69,84.7,13867.0,78.1731,78.1915,78.0533,78.0625,13867.0
2023-08-25 15:20:00,84.74,85.0,84.61,84.89,66263.0,78.0993,78.339,77.9795,78.2376,66263.0
2023-08-25 15:30:00,84.9,85.04,84.89,84.99,24979.0,78.2468,78.3758,78.2376,78.3298,24979.0
2023-08-25 15:40:00,84.98,85.06,84.85,84.85,22319.0,78.3205,78.3943,78.2007,78.2007,22319.0
2023-08-25 15:50:00,84.79,84.93,84.73,84.76,114529.0,78.1454,78.2745,78.0901,78.1178,114529.0
2023-08-28 09:30:00,85.26,85.46,85.07,85.45,25540.0,78.5786,78.7629,78.4035,78.7537,25540.0
2023-08-28 09:40:00,85.52,85.81,85.36,85.42,16367.0,78.8182,79.0855,78.6708,78.7261,16367.0
2023-08-28 09:50:00,85.41,85.48,85.29,85.32,11765.0,78.7168,78.7814,78.6062,78.6339,11765.0
2023-08-28 10:00:00,85.33,85.39,85.21,85.38,8499.0,78.6431,78.6984,78.5325,78.6892,8499.0
2023-08-28 10:10:00,85.34,85.43,85.21,85.24,8985.0,78.6523,78.7353,78.5325,78.5602,8985.0
2023-08-28 10:20:00,85.24,85.38,85.23,85.37,12110.0,78.5602,78.6892,78.5509,78.68,12110.0
2023-08-28 10:30:00,85.39,85.39,85.23,85.3,10559.0,78.6984,78.6984,78.5509,78.6155,10559.0
2023-08-28 10:40:00,85.29,85.35,85.06,85.16,8899.0,78.6062,78.6615,78.3943,78.4864,8899.0
2023-08-28 10:50:00,85.16,85.31,85.1,85.31,6509.0,78.4864,78.6247,78.4311,78.6247,6509.0
2023-08-28 11:00:00,85.31,85.31,85.11,85.21,9040.0,78.6247,78.6247,78.4403,78.5325,9040.0
2023-08-28 11:10:00,85.21,85.26,85.17,85.19,5800.0,78.5325,78.5786,78.4956,78.5141,5800.0
2023-08-28 11:20:00,85.2,85.26,85.14,85.15,9812.0,78.5233,78.5786,78.468,78.4772,9812.0
2023-08-28 11:30:00,85.15,85.4,85.14,85.36,6400.0,78.4772,78.7076,78.468,78.6708,6400.0
2023-08-28 11:40:00,85.36,85.36,85.17,85.25,4858.0,78.6708,78.6708,78.4956,78.5694,4858.0
2023-08-28 11:50:00,85.26,85.29,85.23,85.27,3370.0,78.5786,78.6062,78.5509,78.5878,3370.0
2023-08-28 12:00:00,85.27,85.31,85.22,85.29,6856.0,78.5878,78.6247,78.5417,78.6062,6856.0
2023-08-28 12:10:00,85.28,85.28,85.08,85.09,4775.0,78.597,78.597,78.4127,78.4219,4775.0
2023-08-28 12:20:00,85.01,85.12,84.99,85.08,4704.0,78.3482,78.4496,78.3298,78.4127,4704.0
2023-08-28 12:30:00,85.1,85.12,85.04,85.11,2400.0,78.4311,78.4496,78.3758,78.4403,2400.0
2023-08-28 12:40:00,85.05,85.13,85.03,85.1,4891.0,78.385,78.4588,78.3666,78.4311,4891.0
2023-08-28 12:50:00,85.07,85.16,85.05,85.16,7502.0,78.4035,78.4864,78.385,78.4864,7502.0
2023-08-28 13:00:00,85.16,85.31,85.14,85.25,5552.0,78.4864,78.6247,78.468,78.5694,5552.0
2023-08-28 13:10:00,85.24,85.25,85.09,85.1,5477.0,78.5602,78.5694,78.4219,78.4311,5477.0
2023-08-28 13:20:00,85.11,85.14,85.07,85.11,5709.0,78.4403,78.468,78.4035,78.4403,5709.0
2023-08-28 13:30:00,85.1,85.2,85.05,85.17,12711.0,78.4311,78.5233,78.385,78.4956,12711.0
2023-08-28 13:40:00,85.13,85.17,85.06,85.1,6252.0,78.4588,78.4956,78.3943,78.4311,6252.0
2023-08-28 13:50:00,85.08,85.12,84.86,84.88,9946.0,78.4127,78.4496,78.2099,78.2284,9946.0
2023-08-28 14:00:00,84.88,84.93,84.85,84.93,10401.0,78.2284,78.2745,78.2007,78.2745,10401.0
2023-08-28 14:10:00,84.91,84.93,84.77,84.77,21930.0,78.256,78.2745,78.127,78.127,21930.0
2023-08-28 14:20:00,84.78,84.98,84.75,84.94,16397.0,78.1362,78.3205,78.1086,78.2837,16397.0
2023-08-28 14:30:00,84.97,85.11,84.94,84.98,8493.0,78.3113,78.4403,78.2837,78.3205,8493.0
2023-08-28 14:40:00,85.0,85.02,84.93,84.97,4638.0,78.339,78.3574,78.2745,78.3113,4638.0
2023-08-28 14:50:00,84.98,85.02,84.91,84.92,7072.0,78.3205,78.3574,78.256,78.2652,7072.0
2023-08-28 15:00:00,84.92,85.05,84.9,85.04,12303.0,78.2652,78.385,78.2468,78.3758,12303.0
2023-08-28 15:10:00,85.03,85.06,85.0,85.01,11235.0,78.3666,78.3943,78.339,78.3482,11235.0
2023-08-28 15:20:00,85.01,85.06,84.93,85.03,14143.0,78.3482,78.3943,78.2745,78.3666,14143.0
2023-08-28 15:30:00,85.03,85.11,84.99,85.01,12004.0,78.3666,78.4403,78.3298,78.3482,12004.0
2023-08-28 15:40:00,85.02,85.29,85.0,85.14,13908.0,78.3574,78.6062,78.339,78.468,13908.0
2023-08-28 15:50:00,85.14,85.24,85.1,85.19,104281.0,78.468,78.5602,78.4311,78.5141,104281.0
2023-08-29 09:30:00,84.47,84.55,82.25,82.5,358028.0,77.8505,77.9242,75.8045,76.0349,358028.0
2023-08-29 09:40:00,82.5,82.56,81.93,82.03,108533.0,76.0349,76.0902,75.5095,75.6017,108533.0
2023-08-29 09:50:00,82.05,82.07,81.47,81.52,109764.0,75.6201,75.6386,75.0856,75.1317,109764.0
2023-08-29 10:00:00,81.52,82.11,81.46,81.86,132986.0,75.1317,75.6754,75.0764,75.445,132986.0
2023-08-29 10:10:00,81.86,82.04,81.56,81.99,67093.0,75.445,75.6109,75.1685,75.5648,67093.0
2023-08-29 10:20:00,81.97,82.48,81.96,82.45,112821.0,75.5464,76.0164,75.5372,75.9888,112821.0
2023-08-29 10:30:00,82.46,82.62,81.8,81.8,64863.0,75.998,76.1455,75.3897,75.3897,64863.0
2023-08-29 10:40:00,81.77,82.23,81.61,82.23,41043.0,75.3621,75.786,75.2146,75.786,41043.0
2023-08-29 10:50:00,82.24,82.33,82.0,82.24,43245.0,75.7953,75.8782,75.5741,75.7953,43245.0
2023-08-29 11:00:00,82.23,82.53,82.23,82.51,23979.0,75.786,76.0625,75.786,76.0441,23979.0
2023-08-29 11:10:00,82.5,82.66,82.49,82.61,23065.0,76.0349,76.1823,76.0257,76.1363,23065.0
2023-08-29 11:20:00,82.61,82.69,82.47,82.55,26420.0,76.1363,76.21,76.0072,76.081,26420.0
2023-08-29 11:30:00,82.56,83.01,82.56,83.0,31113.0,76.0902,76.5049,76.0902,76.4957,31113.0
2023-08-29 11:40:00,83.01,83.11,82.9,83.02,13649.0,76.5049,76.5971,76.4035,76.5141,13649.0
2023-08-29 11:50:00,83.03,83.04,82.79,82.89,12784.0,76.5233,76.5326,76.3022,76.3943,12784.0
2023-08-29 12:00:00,82.89,82.93,82.8,82.87,15935.0,76.3943,76.4312,76.3114,76.3759,15935.0
2023-08-29 12:10:00,82.9,83.21,82.87,83.06,39565.0,76.4035,76.6892,76.3759,76.551,39565.0
2023-08-29 12:20:00,83.02,83.05,82.77,82.81,16431.0,76.5141,76.5418,76.2837,76.3206,16431.0
2023-08-29 12:30:00,82.81,82.81,82.62,82.71,15592.0,76.3206,76.3206,76.1455,76.2284,15592.0
2023-08-29 12:40:00,82.71,82.71,82.5,82.55,18942.0,76.2284,76.2284,76.0349,76.081,18942.0
2023-08-29 12:50:00,82.54,82.71,82.54,82.65,20175.0,76.0717,76.2284,76.0717,76.1731,20175.0
2023-08-29 13:00:00,82.66,82.9,82.62,82.88,26715.0,76.1823,76.4035,76.1455,76.3851,26715.0
2023-08-29 13:10:00,82.86,82.92,82.72,82.73,14623.0,76.3667,76.422,76.2376,76.2469,14623.0
2023-08-29 13:20:00,82.72,82.82,82.67,82.7,12462.0,76.2376,76.3298,76.1916,76.2192,12462.0
2023-08-29 13:30:00,82.71,82.78,82.68,82.72,21559.0,76.2284,76.2929,76.2008,76.2376,21559.0
2023-08-29 13:40:00,82.7,82.71,82.58,82.58,20961.0,76.2192,76.2284,76.1086,76.1086,20961.0
2023-08-29 13:50:00,82.57,82.62,82.48,82.55,34747.0,76.0994,76.1455,76.0164,76.081,34747.0
2023-08-29 14:00:00,82.57,82.7,82.41,82.48,33952.0,76.0994,76.2192,75.9519,76.0164,33952.0
2023-08-29 14:10:00,82.46,82.51,82.31,82.36,37135.0,75.998,76.0441,75.8598,75.9059,37135.0
2023-08-29 14:20:00,82.37,82.47,82.25,82.33,39054.0,75.9151,76.0072,75.8045,75.8782,39054.0
2023-08-29 14:30:00,82.34,82.8,82.33,82.69,43742.0,75.8874,76.3114,75.8782,76.21,43742.0
2023-08-29 14:40:00,82.7,82.78,82.66,82.75,17272.0,76.2192,76.2929,76.1823,76.2653,17272.0
2023-08-29 14:50:00,82.74,82.76,82.64,82.67,22928.0,76.2561,76.2745,76.1639,76.1916,22928.0
2023-08-29 15:00:00,82.67,82.85,82.66,82.78,28708.0,76.1916,76.3575,76.1823,76.2929,28708.0
2023-08-29 15:10:00,82.79,82.88,82.75,82.83,42715.0,76.3022,76.3851,76.2653,76.339,42715.0
2023-08-29 15:20:00,82.85,82.89,82.77,82.85,35957.0,76.3575,76.3943,76.2837,76.3575,35957.0
2023-08-29 15:30:00,82.84,82.88,82.75,82.86,48945.0,76.3482,76.3851,76.2653,76.3667,48945.0
2023-08-29 15:40:00,82.86,82.98,82.84,82.97,62573.0,76.3667,76.4773,76.3482,76.468,62573.0
2023-08-29 15:50:00,82.96,82.96,82.81,82.85,261505.0,76.4588,76.4588,76.3206,76.3575,261505.0
2023-08-30 09:30:00,82.62,82.77,81.99,82.24,80458.0,76.1455,76.2837,75.5648,75.7953,80458.0
2023-08-30 09:40:00,82.26,82.38,82.11,82.33,51443.0,75.8137,75.9243,75.6754,75.8782,51443.0
2023-08-30 09:50:00,82.33,82.66,82.28,82.66,34897.0,75.8782,76.1823,75.8321,76.1823,34897.0
2023-08-30 10:00:00,82.66,82.75,82.49,82.67,28564.0,76.1823,76.2653,76.0257,76.1916,28564.0
2023-08-30 10:10:00,82.65,82.66,82.46,82.65,46715.0,76.1731,76.1823,75.998,76.1731,46715.0
2023-08-30 10:20:00,82.63,82.65,82.34,82.41,41282.0,76.1547,76.1731,75.8874,75.9519,41282.0
2023-08-30 10:30:00,82.43,82.6,82.34,82.38,55482.0,75.9704,76.127,75.8874,75.9243,55482.0
2023-08-30 10:40:00,82.38,82.48,82.23,82.33,43398.0,75.9243,76.0164,75.786,75.8782,43398.0
2023-08-30 10:50:00,82.33,82.49,82.3,82.31,20395.0,75.8782,76.0257,75.8506,75.8598,20395.0
2023-08-30 11:00:00,82.33,82.59,82.29,82.53,19666.0,75.8782,76.1178,75.8413,76.0625,19666.0
2023-08-30 11:10:00,82.55,82.55,82.35,82.35,19665.0,76.081,76.081,75.8966,75.8966,19665.0
2023-08-30 11:20:00,82.36,82.37,82.2,82.29,52465.0,75.9059,75.9151,75.7584,75.8413,52465.0
2023-08-30 11:30:00,82.29,82.31,82.13,82.14,109993.0,75.8413,75.8598,75.6939,75.7031,109993.0
2023-08-30 11:40:00,82.13,82.29,82.07,82.08,42889.0,75.6939,75.8413,75.6386,75.6478,42889.0
2023-08-30 11:50:00,82.1,82.11,81.86,81.91,62413.0,75.6662,75.6754,75.445,75.4911,62413.0
2023-08-30 12:00:00,81.89,81.9,81.72,81.81,44444.0,75.4727,75.4819,75.316,75.399,44444.0
2023-08-30 12:10:00,81.8,81.96,81.75,81.93,34927.0,75.3897,75.5372,75.3437,75.5095,34927.0
2023-08-30 12:20:00,81.94,82.26,81.93,82.18,32330.0,75.5188,75.8137,75.5095,75.74,32330.0
2023-08-30 12:30:00,82.21,82.34,82.2,82.28,71858.0,75.7676,75.8874,75.7584,75.8321,71858.0
2023-08-30 12:40:00,82.29,82.65,82.27,82.65,29039.0,75.8413,76.1731,75.8229,76.1731,29039.0
2023-08-30 12:50:00,82.65,82.78,82.48,82.72,58685.0,76.1731,76.2929,76.0164,76.2376,58685.0
2023-08-30 13:00:00,82.71,82.9,82.7,82.79,24615.0,76.2284,76.4035,76.2192,76.3022,24615.0
2023-08-30 13:10:00,82.8,82.8,82.53,82.69,46674.0,76.3114,76.3114,76.0625,76.21,46674.0
2023-08-30 13:20:00,82.67,82.67,82.35,82.35,20753.0,76.1916,76.1916,75.8966,75.8966,20753.0
2023-08-30 13:30:00,82.34,82.35,82.15,82.19,31948.0,75.8874,75.8966,75.7123,75.7492,31948.0
2023-08-30 13:40:00,82.17,82.32,82.15,82.19,38923.0,75.7307,75.869,75.7123,75.7492,38923.0
2023-08-30 13:50:00,82.2,82.25,81.97,82.02,149769.0,75.7584,75.8045,75.5464,75.5925,149769.0
2023-08-30 14:00:00,82.0,82.3,81.88,82.19,377612.0,75.5741,75.8506,75.4635,75.7492,377612.0
2023-08-30 14:10:00,82.18,82.26,82.12,82.17,33754.0,75.74,75.8137,75.6847,75.7307,33754.0
2023-08-30 14:20:00,82.17,82.39,82.16,82.36,83227.0,75.7307,75.9335,75.7215,75.9059,83227.0
2023-08-30 14:30:00,82.38,82.73,82.38,82.66,35983.0,75.9243,76.2469,75.9243,76.1823,35983.0
2023-08-30 14:40:00,82.68,82.72,82.51,82.52,116060.0,76.2008,76.2376,76.0441,76.0533,116060.0
2023-08-30 14:50:00,82.53,82.6,82.46,82.53,28795.0,76.0625,76.127,75.998,76.0625,28795.0
2023-08-30 15:00:00,82.51,82.65,82.47,82.55,27461.0,76.0441,76.1731,76.0072,76.081,27461.0
2023-08-30 15:10:00,82.55,82.64,82.49,82.51,37087.0,76.081,76.1639,76.0257,76.0441,37087.0
2023-08-30 15:20:00,82.53,82.63,82.5,82.57,36318.0,76.0625,76.1547,76.0349,76.0994,36318.0
2023-08-30 15:30:00,82.57,82.59,82.5,82.52,45534.0,76.0994,76.1178,76.0349,76.0533,45534.0
2023-08-30 15:40:00,82.51,82.64,82.49,82.53,73059.0,76.0441,76.1639,76.0257,76.0625,73059.0
2023-08-30 15:50:00,82.5,82.79,82.5,82.73,301419.0,76.0349,76.3022,76.0349,76.2469,301419.0
2023-08-31 09:30:00,83.1,83.6,83.06,83.39,89355.0,76.5879,77.0487,76.551,76.8551,89355.0
2023-08-31 09:40:00,83.37,83.37,83.0,83.0,34008.0,76.8367,76.8367,76.4957,76.4957,34008.0
2023-08-31 09:50:00,83.04,83.24,83.01,83.15,42465.0,76.5326,76.7169,76.5049,76.6339,42465.0
2023-08-31 10:00:00,83.16,83.21,83.04,83.16,18189.0,76.6432,76.6892,76.5326,76.6432,18189.0
2023-08-31 10:10:00,83.15,83.19,83.06,83.14,19235.0,76.6339,76.6708,76.551,76.6247,19235.0
2023-08-31 10:20:00,83.12,83.32,83.06,83.25,36579.0,76.6063,76.7906,76.551,76.7261,36579.0
2023-08-31 10:30:00,83.2,83.2,82.87,82.88,22910.0,76.68,76.68,76.3759,76.3851,22910.0
2023-08-31 10:40:00,82.86,82.87,82.76,82.85,34616.0,76.3667,76.3759,76.2745,76.3575,34616.0
2023-08-31 10:50:00,82.85,82.9,82.63,82.87,30654.0,76.3575,76.4035,76.1547,76.3759,30654.0
2023-08-31 11:00:00,82.87,82.89,82.68,82.83,18809.0,76.3759,76.3943,76.2008,76.339,18809.0
2023-08-31 11:10:00,82.84,82.89,82.62,82.67,19830.0,76.3482,76.3943,76.1455,76.1916,19830.0
2023-08-31 11:20:00,82.67,82.87,82.67,82.82,25639.0,76.1916,76.3759,76.1916,76.3298,25639.0
2023-08-31 11:30:00,82.8,82.8,82.6,82.76,30211.0,76.3114,76.3114,76.127,76.2745,30211.0
2023-08-31 11:40:00,82.77,82.93,82.67,82.69,31289.0,76.2837,76.4312,76.1916,76.21,31289.0
2023-08-31 11:50:00,82.67,82.76,82.58,82.67,19805.0,76.1916,76.2745,76.1086,76.1916,19805.0
2023-08-31 12:00:00,82.65,82.65,82.45,82.5,56643.0,76.1731,76.1731,75.9888,76.0349,56643.0
2023-08-31 12:10:00,82.49,82.6,82.42,82.49,63955.0,76.0257,76.127,75.9611,76.0257,63955.0
2023-08-31 12:20:00,82.51,82.55,82.36,82.42,29313.0,76.0441,76.081,75.9059,75.9611,29313.0
2023-08-31 12:30:00,82.42,82.42,82.24,82.25,24836.0,75.9611,75.9611,75.7953,75.8045,24836.0
2023-08-31 12:40:00,82.24,82.31,82.2,82.22,21435.0,75.7953,75.8598,75.7584,75.7768,21435.0
2023-08-31 12:50:00,82.23,82.43,82.21,82.43,13230.0,75.786,75.9704,75.7676,75.9704,13230.0
2023-08-31 13:00:00,82.43,82.5,82.36,82.47,10502.0,75.9704,76.0349,75.9059,76.0072,10502.0
2023-08-31 13:10:00,82.47,82.55,82.44,82.44,21485.0,76.0072,76.081,75.9796,75.9796,21485.0
2023-08-31 13:20:00,82.45,82.48,82.38,82.44,12863.0,75.9888,76.0164,75.9243,75.9796,12863.0
2023-08-31 13:30:00,82.46,82.53,82.41,82.49,22798.0,75.998,76.0625,75.9519,76.0257,22798.0
2023-08-31 13:40:00,82.5,82.52,82.47,82.51,12849.0,76.0349,76.0533,76.0072,76.0441,12849.0
2023-08-31 13:50:00,82.51,82.6,82.46,82.5,53411.0,76.0441,76.127,75.998,76.0349,53411.0
2023-08-31 14:00:00,82.52,82.65,82.49,82.56,59566.0,76.0533,76.1731,76.0257,76.0902,59566.0
2023-08-31 14:10:00,82.53,82.63,82.49,82.5,50345.0,76.0625,76.1547,76.0257,76.0349,50345.0
2023-08-31 14:20:00,82.52,82.65,82.45,82.62,19390.0,76.0533,76.1731,75.9888,76.1455,19390.0
2023-08-31 14:30:00,82.62,82.77,82.62,82.67,38969.0,76.1455,76.2837,76.1455,76.1916,38969.0
2023-08-31 14:40:00,82.65,82.68,82.45,82.45,23248.0,76.1731,76.2008,75.9888,75.9888,23248.0
2023-08-31 14:50:00,82.44,82.45,82.31,82.31,19829.0,75.9796,75.9888,75.8598,75.8598,19829.0
2023-08-31 15:00:00,82.32,82.37,82.24,82.24,34340.0,75.869,75.9151,75.7953,75.7953,34340.0
2023-08-31 15:10:00,82.24,82.45,82.21,82.42,35257.0,75.7953,75.9888,75.7676,75.9611,35257.0
2023-08-31 15:20:00,82.39,82.46,82.27,82.32,33813.0,75.9335,75.998,75.8229,75.869,33813.0
2023-08-31 15:30:00,82.32,82.4,82.18,82.29,48901.0,75.869,75.9427,75.74,75.8413,48901.0
2023-08-31 15:40:00,82.29,82.4,82.26,82.3,63699.0,75.8413,75.9427,75.8137,75.8506,63699.0
2023-08-31 15:50:00,82.29,82.42,82.27,82.28,271972.0,75.8413,75.9611,75.8229,75.8321,271972.0
2023-09-01 09:30:00,82.84,83.29,82.67,82.97,54451.0,76.3482,76.763,76.1916,76.468,54451.0
2023-09-01 09:40:00,83.01,83.01,82.61,82.71,22216.0,76.5049,76.5049,76.1363,76.2284,22216.0
2023-09-01 09:50:00,82.72,82.91,82.68,82.86,22326.0,76.2376,76.4128,76.2008,76.3667,22326.0
2023-09-01 10:00:00,82.85,82.98,82.7,82.96,32616.0,76.3575,76.4773,76.2192,76.4588,32616.0
2023-09-01 10:10:00,82.94,83.13,82.91,83.07,23804.0,76.4404,76.6155,76.4128,76.5602,23804.0
2023-09-01 10:20:00,83.08,83.14,82.83,82.92,20737.0,76.5694,76.6247,76.339,76.422,20737.0
2023-09-01 10:30:00,82.98,82.98,82.8,82.9,25066.0,76.4773,76.4773,76.3114,76.4035,25066.0
2023-09-01 10:40:00,82.9,83.08,82.87,83.03,27453.0,76.4035,76.5694,76.3759,76.5233,27453.0
2023-09-01 10:50:00,83.02,83.1,82.94,83.05,18833.0,76.5141,76.5879,76.4404,76.5418,18833.0
2023-09-01 11:00:00,83.06,83.2,82.98,82.98,20890.0,76.551,76.68,76.4773,76.4773,20890.0
2023-09-01 11:10:00,83.0,83.03,82.8,82.98,32880.0,76.4957,76.5233,76.3114,76.4773,32880.0
2023-09-01 11:20:00,82.96,83.05,82.91,82.95,21993.0,76.4588,76.5418,76.4128,76.4496,21993.0
2023-09-01 11:30:00,82.95,82.96,82.85,82.86,26133.0,76.4496,76.4588,76.3575,76.3667,26133.0
2023-09-01 11:40:00,82.86,82.87,82.6,82.61,24120.0,76.3667,76.3759,76.127,76.1363,24120.0
2023-09-01 11:50:00,82.57,82.72,82.56,82.69,20455.0,76.0994,76.2376,76.0902,76.21,20455.0
2023-09-01 12:00:00,82.66,82.68,82.54,82.64,20191.0,76.1823,76.2008,76.0717,76.1639,20191.0
2023-09-01 12:10:00,82.64,82.67,82.53,82.66,17842.0,76.1639,76.1916,76.0625,76.1823,17842.0
2023-09-01 12:20:00,82.67,82.76,82.63,82.68,21070.0,76.1916,76.2745,76.1547,76.2008,21070.0
2023-09-01 12:30:00,82.67,83.02,82.67,82.8,41342.0,76.1916,76.5141,76.1916,76.3114,41342.0
2023-09-01 12:40:00,82.8,82.89,82.69,82.89,35424.0,76.3114,76.3943,76.21,76.3943,35424.0
2023-09-01 12:50:00,82.87,82.96,82.84,82.95,25466.0,76.3759,76.4588,76.3482,76.4496,25466.0
2023-09-01 13:00:00,82.95,83.03,82.9,82.9,15783.0,76.4496,76.5233,76.4035,76.4035,15783.0
2023-09-01 13:10:00,82.92,83.12,82.89,83.02,27363.0,76.422,76.6063,76.3943,76.5141,27363.0
2023-09-01 13:20:00,83.01,83.07,82.96,82.99,24751.0,76.5049,76.5602,76.4588,76.4865,24751.0
2023-09-01 13:30:00,82.98,83.07,82.88,83.06,25360.0,76.4773,76.5602,76.3851,76.551,25360.0
2023-09-01 13:40:00,83.07,83.11,82.99,83.03,14441.0,76.5602,76.5971,76.4865,76.5233,14441.0
2023-09-01 13:50:00,83.03,83.13,83.01,83.1,30419.0,76.5233,76.6155,76.5049,76.5879,30419.0
2023-09-01 14:00:00,83.11,83.22,83.1,83.14,22664.0,76.5971,76.6985,76.5879,76.6247,22664.0
2023-09-01 14:10:00,83.15,83.2,82.99,83.01,43465.0,76.6339,76.68,76.4865,76.5049,43465.0
2023-09-01 14:20:00,83.01,83.15,82.92,83.15,28918.0,76.5049,76.6339,76.422,76.6339,28918.0
2023-09-01 14:30:00,83.14,83.14,82.91,82.99,38593.0,76.6247,76.6247,76.4128,76.4865,38593.0
2023-09-01 14:40:00,82.98,83.11,82.98,83.09,21235.0,76.4773,76.5971,76.4773,76.5786,21235.0
2023-09-01 14:50:00,83.09,83.28,83.08,83.24,35898.0,76.5786,76.7538,76.5694,76.7169,35898.0
2023-09-01 15:00:00,83.24,83.27,83.15,83.22,21712.0,76.7169,76.7445,76.6339,76.6985,21712.0
2023-09-01 15:10:00,83.22,83.38,83.21,83.38,31118.0,76.6985,76.8459,76.6892,76.8459,31118.0
2023-09-01 15:20:00,83.39,83.56,83.34,83.53,34603.0,76.8551,77.0118,76.8091,76.9842,34603.0
2023-09-01 15:30:00,83.52,83.54,83.45,83.53,47504.0,76.9749,76.9934,76.9104,76.9842,47504.0
2023-09-01 15:40:00,83.55,83.64,83.5,83.5,49509.0,77.0026,77.0855,76.9565,76.9565,49509.0
2023-09-01 15:50:00,83.49,83.63,83.44,83.56,252048.0,76.9473,77.0763,76.9012,77.0118,252048.0
2023-09-05 09:30:00,83.57,83.92,83.27,83.3,64445.0,77.021,77.3436,76.7445,76.7722,64445.0
2023-09-05 09:40:00,83.31,83.32,82.69,82.69,25698.0,76.7814,76.7906,76.21,76.21,25698.0
2023-09-05 09:50:00,82.59,82.65,82.27,82.37,21039.0,76.1178,76.1731,75.8229,75.9151,21039.0
2023-09-05 10:00:00,82.37,82.37,81.91,81.93,21830.0,75.9151,75.9151,75.4911,75.5095,21830.0
2023-09-05 10:10:00,81.94,82.01,81.79,81.92,25129.0,75.5188,75.5833,75.3805,75.5003,25129.0
2023-09-05 10:20:00,81.92,82.02,81.83,81.91,12325.0,75.5003,75.5925,75.4174,75.4911,12325.0
2023-09-05 10:30:00,81.92,81.93,81.71,81.89,19669.0,75.5003,75.5095,75.3068,75.4727,19669.0
2023-09-05 10:40:00,81.89,82.12,81.86,82.11,31429.0,75.4727,75.6847,75.445,75.6754,31429.0
2023-09-05 10:50:00,82.1,82.34,82.1,82.18,22911.0,75.6662,75.8874,75.6662,75.74,22911.0
2023-09-05 11:00:00,82.2,82.35,82.15,82.23,42816.0,75.7584,75.8966,75.7123,75.786,42816.0
2023-09-05 11:10:00,82.22,82.4,82.22,82.33,52443.0,75.7768,75.9427,75.7768,75.8782,52443.0
2023-09-05 11:20:00,82.31,82.44,82.21,82.3,50480.0,75.8598,75.9796,75.7676,75.8506,50480.0
2023-09-05 11:30:00,82.26,82.32,82.1,82.25,12058.0,75.8137,75.869,75.6662,75.8045,12058.0
2023-09-05 11:40:00,82.27,82.33,82.17,82.2,15246.0,75.8229,75.8782,75.7307,75.7584,15246.0
2023-09-05 11:50:00,82.2,82.2,82.08,82.12,13882.0,75.7584,75.7584,75.6478,75.6847,13882.0
2023-09-05 12:00:00,82.11,82.16,81.89,81.9,12116.0,75.6754,75.7215,75.4727,75.4819,12116.0
2023-09-05 12:10:00,81.91,82.1,81.9,81.96,28024.0,75.4911,75.6662,75.4819,75.5372,28024.0
2023-09-05 12:20:00,81.94,81.96,81.79,81.96,24964.0,75.5188,75.5372,75.3805,75.5372,24964.0
2023-09-05 12:30:00,81.95,82.11,81.95,81.97,16289.0,75.528,75.6754,75.528,75.5464,16289.0
2023-09-05 12:40:00,81.98,82.1,81.97,82.01,14110.0,75.5556,75.6662,75.5464,75.5833,14110.0
2023-09-05 12:50:00,82.02,82.11,81.98,82.04,17629.0,75.5925,75.6754,75.5556,75.6109,17629.0
2023-09-05 13:00:00,82.03,82.03,81.88,81.92,7066.0,75.6017,75.6017,75.4635,75.5003,7066.0
2023-09-05 13:10:00,81.88,81.95,81.83,81.88,10046.0,75.4635,75.528,75.4174,75.4635,10046.0
2023-09-05 13:20:00,81.87,81.95,81.85,81.88,16709.0,75.4543,75.528,75.4358,75.4635,16709.0
2023-09-05 13:30:00,81.88,81.93,81.8,81.8,18934.0,75.4635,75.5095,75.3897,75.3897,18934.0
2023-09-05 13:40:00,81.81,81.97,81.78,81.96,20003.0,75.399,75.5464,75.3713,75.5372,20003.0
2023-09-05 13:50:00,81.96,81.99,81.84,81.88,15725.0,75.5372,75.5648,75.4266,75.4635,15725.0
2023-09-05 14:00:00,81.9,81.91,81.8,81.81,11920.0,75.4819,75.4911,75.3897,75.399,11920.0
2023-09-05 14:10:00,81.81,81.96,81.79,81.86,18586.0,75.399,75.5372,75.3805,75.445,18586.0
2023-09-05 14:20:00,81.86,81.94,81.83,81.94,12689.0,75.445,75.5188,75.4174,75.5188,12689.0
2023-09-05 14:30:00,81.93,81.96,81.89,81.91,14423.0,75.5095,75.5372,75.4727,75.4911,14423.0
2023-09-05 14:40:00,81.9,81.95,81.87,81.95,15826.0,75.4819,75.528,75.4543,75.528,15826.0
2023-09-05 14:50:00,81.95,81.95,81.87,81.93,16904.0,75.528,75.528,75.4543,75.5095,16904.0
2023-09-05 15:00:00,81.91,81.91,81.77,81.8,13108.0,75.4911,75.4911,75.3621,75.3897,13108.0
2023-09-05 15:10:00,81.78,81.8,81.68,81.7,17046.0,75.3713,75.3897,75.2791,75.2976,17046.0
2023-09-05 15:20:00,81.71,81.85,81.71,81.83,24482.0,75.3068,75.4358,75.3068,75.4174,24482.0
2023-09-05 15:30:00,81.83,81.93,81.8,81.92,32667.0,75.4174,75.5095,75.3897,75.5003,32667.0
2023-09-05 15:40:00,81.92,81.95,81.74,81.75,57752.0,75.5003,75.528,75.3344,75.3437,57752.0
2023-09-05 15:50:00,81.75,81.79,81.58,81.66,277389.0,75.3437,75.3805,75.187,75.2607,277389.0
2023-09-06 09:30:00,81.66,82.28,81.65,82.16,81471.0,75.2607,75.8321,75.2515,75.7215,81471.0
2023-09-06 09:40:00,82.16,82.27,82.03,82.14,13846.0,75.7215,75.8229,75.6017,75.7031,13846.0
2023-09-06 09:50:00,82.16,82.4,82.16,82.23,28332.0,75.7215,75.9427,75.7215,75.786,28332.0
2023-09-06 10:00:00,82.18,82.43,82.03,82.42,14018.0,75.74,75.9704,75.6017,75.9611,14018.0
2023-09-06 10:10:00,82.39,82.6,82.39,82.52,11591.0,75.9335,76.127,75.9335,76.0533,11591.0
2023-09-06 10:20:00,82.53,82.53,82.34,82.48,15370.0,76.0625,76.0625,75.8874,76.0164,15370.0
2023-09-06 10:30:00,82.5,82.66,82.44,82.59,38951.0,76.0349,76.1823,75.9796,76.1178,38951.0
2023-09-06 10:40:00,82.6,82.64,82.4,82.56,59032.0,76.127,76.1639,75.9427,76.0902,59032.0
2023-09-06 10:50:00,82.56,82.56,82.36,82.55,16001.0,76.0902,76.0902,75.9059,76.081,16001.0
2023-09-06 11:00:00,82.55,82.55,82.36,82.36,18162.0,76.081,76.081,75.9059,75.9059,18162.0
2023-09-06 11:10:00,82.37,82.37,82.21,82.24,17298.0,75.9151,75.9151,75.7676,75.7953,17298.0
2023-09-06 11:20:00,82.24,82.37,82.12,82.36,26130.0,75.7953,75.9151,75.6847,75.9059,26130.0
2023-09-06 11:30:00,82.36,82.38,82.03,82.09,70994.0,75.9059,75.9243,75.6017,75.657,70994.0
2023-09-06 11:40:00,82.07,82.16,81.97,81.98,9066.0,75.6386,75.7215,75.5464,75.5556,9066.0
2023-09-06 11:50:00,82.01,82.07,81.97,82.02,10541.0,75.5833,75.6386,75.5464,75.5925,10541.0
2023-09-06 12:00:00,82.0,82.05,81.92,81.92,18917.0,75.5741,75.6201,75.5003,75.5003,18917.0
2023-09-06 12:10:00,81.93,81.95,81.86,81.89,18240.0,75.5095,75.528,75.445,75.4727,18240.0
2023-09-06 12:20:00,81.9,81.94,81.71,81.72,12133.0,75.4819,75.5188,75.3068,75.316,12133.0
2023-09-06 12:30:00,81.72,81.79,81.66,81.77,25561.0,75.316,75.3805,75.2607,75.3621,25561.0
2023-09-06 12:40:00,81.78,81.84,81.68,81.83,17423.0,75.3713,75.4266,75.2791,75.4174,17423.0
2023-09-06 12:50:00,81.91,81.92,81.84,81.91,11306.0,75.4911,75.5003,75.4266,75.4911,11306.0
2023-09-06 13:00:00,81.91,81.97,81.83,81.97,11914.0,75.4911,75.5464,75.4174,75.5464,11914.0
2023-09-06 13:10:00,81.96,82.08,81.95,82.08,20492.0,75.5372,75.6478,75.528,75.6478,20492.0
2023-09-06 13:20:00,82.07,82.26,82.03,82.23,18986.0,75.6386,75.8137,75.6017,75.786,18986.0
2023-09-06 13:30:00,82.23,82.36,82.19,82.31,21734.0,75.786,75.9059,75.7492,75.8598,21734.0
2023-09-06 13:40:00,82.3,82.33,82.22,82.31,15082.0,75.8506,75.8782,75.7768,75.8598,15082.0
2023-09-06 13:50:00,82.33,82.37,82.26,82.31,22634.0,75.8782,75.9151,75.8137,75.8598,22634.0
2023-09-06 14:00:00,82.32,82.49,82.31,82.47,14640.0,75.869,76.0257,75.8598,76.0072,14640.0
2023-09-06 14:10:00,82.46,82.6,82.46,82.6,31504.0,75.998,76.127,75.998,76.127,31504.0
2023-09-06 14:20:00,82.58,82.67,82.57,82.65,23564.0,76.1086,76.1916,76.0994,76.1731,23564.0
2023-09-06 14:30:00,82.65,82.78,82.64,82.76,16921.0,76.1731,76.2929,76.1639,76.2745,16921.0
2023-09-06 14:40:00,82.77,82.94,82.76,82.94,25754.0,76.2837,76.4404,76.2745,76.4404,25754.0
2023-09-06 14:50:00,82.94,83.0,82.73,82.75,48158.0,76.4404,76.4957,76.2469,76.2653,48158.0
2023-09-06 15:00:00,82.74,82.74,82.5,82.6,35689.0,76.2561,76.2561,76.0349,76.127,35689.0
2023-09-06 15:10:00,82.62,82.73,82.54,82.7,29223.0,76.1455,76.2469,76.0717,76.2192,29223.0
2023-09-06 15:20:00,82.7,82.79,82.64,82.76,25815.0,76.2192,76.3022,76.1639,76.2745,25815.0
2023-09-06 15:30:00,82.76,82.94,82.75,82.85,41340.0,76.2745,76.4404,76.2653,76.3575,41340.0
2023-09-06 15:40:00,82.84,82.93,82.77,82.93,97230.0,76.3482,76.4312,76.2837,76.4312,97230.0
2023-09-06 15:50:00,82.91,82.93,82.7,82.75,270053.0,76.4128,76.4312,76.2192,76.2653,270053.0
2023-09-07 09:30:00,82.75,83.25,82.63,82.78,48944.0,76.2653,76.7261,76.1547,76.2929,48944.0
2023-09-07 09:40:00,82.75,82.93,82.5,82.55,42935.0,76.2653,76.4312,76.0349,76.081,42935.0
2023-09-07 09:50:00,82.6,82.6,82.21,82.31,28455.0,76.127,76.127,75.7676,75.8598,28455.0
2023-09-07 10:00:00,82.27,82.27,82.0,82.07,42804.0,75.8229,75.8229,75.5741,75.6386,42804.0
2023-09-07 10:10:00,82.08,82.12,81.77,81.88,39109.0,75.6478,75.6847,75.3621,75.4635,39109.0
2023-09-07 10:20:00,81.9,82.02,81.84,81.91,44935.0,75.4819,75.5925,75.4266,75.4911,44935.0
2023-09-07 10:30:00,81.94,82.1,81.8,82.1,34871.0,75.5188,75.6662,75.3897,75.6662,34871.0
2023-09-07 10:40:00,82.1,82.36,82.1,82.22,23541.0,75.6662,75.9059,75.6662,75.7768,23541.0
2023-09-07 10:50:00,82.23,82.45,82.22,82.37,24317.0,75.786,75.9888,75.7768,75.9151,24317.0
2023-09-07 11:00:00,82.38,82.51,82.32,82.51,29122.0,75.9243,76.0441,75.869,76.0441,29122.0
2023-09-07 11:10:00,82.52,82.55,82.38,82.44,32912.0,76.0533,76.081,75.9243,75.9796,32912.0
2023-09-07 11:20:00,82.45,82.73,82.43,82.62,48164.0,75.9888,76.2469,75.9704,76.1455,48164.0
2023-09-07 11:30:00,82.61,82.97,82.6,82.94,31859.0,76.1363,76.468,76.127,76.4404,31859.0
2023-09-07 11:40:00,82.91,82.93,82.76,82.9,43926.0,76.4128,76.4312,76.2745,76.4035,43926.0
2023-09-07 11:50:00,82.87,82.97,82.8,82.89,80823.0,76.3759,76.468,76.3114,76.3943,80823.0
2023-09-07 12:00:00,82.83,82.95,82.79,82.91,31049.0,76.339,76.4496,76.3022,76.4128,31049.0
2023-09-07 12:10:00,82.92,82.94,82.84,82.92,16454.0,76.422,76.4404,76.3482,76.422,16454.0
2023-09-07 12:20:00,82.92,83.1,82.86,83.1,16630.0,76.422,76.5879,76.3667,76.5879,16630.0
2023-09-07 12:30:00,83.1,83.15,83.04,83.06,19718.0,76.5879,76.6339,76.5326,76.551,19718.0
2023-09-07 12:40:00,83.07,83.08,82.93,82.96,8190.0,76.5602,76.5694,76.4312,76.4588,8190.0
2023-09-07 12:50:00,82.96,83.0,82.93,82.99,12311.0,76.4588,76.4957,76.4312,76.4865,12311.0
2023-09-07 13:00:00,83.0,83.09,82.96,83.0,11419.0,76.4957,76.5786,76.4588,76.4957,11419.0
2023-09-07 13:10:00,83.0,83.15,82.95,83.13,9434.0,76.4957,76.6339,76.4496,76.6155,9434.0
2023-09-07 13:20:00,83.12,83.22,83.11,83.22,9717.0,76.6063,76.6985,76.5971,76.6985,9717.0
2023-09-07 13:30:00,83.23,83.28,83.18,83.22,12386.0,76.7077,76.7538,76.6616,76.6985,12386.0
2023-09-07 13:40:00,83.21,83.3,83.19,83.24,15069.0,76.6892,76.7722,76.6708,76.7169,15069.0
2023-09-07 13:50:00,83.25,83.31,83.22,83.25,7722.0,76.7261,76.7814,76.6985,76.7261,7722.0
2023-09-07 14:00:00,83.24,83.29,83.19,83.28,23594.0,76.7169,76.763,76.6708,76.7538,23594.0
2023-09-07 14:10:00,83.29,83.32,83.23,83.23,7612.0,76.763,76.7906,76.7077,76.7077,7612.0
2023-09-07 14:20:00,83.22,83.28,83.19,83.19,9907.0,76.6985,76.7538,76.6708,76.6708,9907.0
2023-09-07 14:30:00,83.17,83.31,83.13,83.19,32197.0,76.6524,76.7814,76.6155,76.6708,32197.0
2023-09-07 14:40:00,83.19,83.26,83.15,83.26,13455.0,76.6708,76.7353,76.6339,76.7353,13455.0
2023-09-07 14:50:00,83.25,83.39,83.23,83.39,24942.0,76.7261,76.8551,76.7077,76.8551,24942.0
2023-09-07 15:00:00,83.38,83.45,83.29,83.29,18766.0,76.8459,76.9104,76.763,76.763,18766.0
2023-09-07 15:10:00,83.3,83.34,83.26,83.33,14538.0,76.7722,76.8091,76.7353,76.7998,14538.0
2023-09-07 15:20:00,83.34,83.36,83.2,83.2,20948.0,76.8091,76.8275,76.68,76.68,20948.0
2023-09-07 15:30:00,83.2,83.22,83.07,83.09,23149.0,76.68,76.6985,76.5602,76.5786,23149.0
2023-09-07 15:40:00,83.09,83.19,83.05,83.19,29666.0,76.5786,76.6708,76.5418,76.6708,29666.0
2023-09-07 15:50:00,83.21,83.26,82.99,83.05,160568.0,76.6892,76.7353,76.4865,76.5418,160568.0
2023-09-08 09:30:00,83.22,83.47,83.03,83.24,35879.0,76.6985,76.9289,76.5233,76.7169,35879.0
2023-09-08 09:40:00,83.25,83.37,83.18,83.26,14220.0,76.7261,76.8367,76.6616,76.7353,14220.0
2023-09-08 09:50:00,83.26,83.61,83.19,83.61,35039.0,76.7353,77.0579,76.6708,77.0579,35039.0
2023-09-08 10:00:00,83.67,84.15,83.67,84.1,66440.0,77.1132,77.5556,77.1132,77.5095,66440.0
2023-09-08 10:10:00,84.09,84.42,84.04,84.41,37554.0,77.5003,77.8044,77.4542,77.7952,37554.0
2023-09-08 10:20:00,84.4,84.62,84.39,84.51,48508.0,77.786,77.9887,77.7768,77.8874,48508.0
2023-09-08 10:30:00,84.51,84.63,84.32,84.63,109252.0,77.8874,77.998,77.7123,77.998,109252.0
2023-09-08 10:40:00,84.58,84.86,84.56,84.77,65854.0,77.9519,78.2099,77.9334,78.127,65854.0
2023-09-08 10:50:00,84.76,84.91,84.62,84.63,48276.0,78.1178,78.256,77.9887,77.998,48276.0
2023-09-08 11:00:00,84.62,84.79,84.59,84.72,29570.0,77.9887,78.1454,77.9611,78.0809,29570.0
2023-09-08 11:10:00,84.73,84.97,84.72,84.79,24241.0,78.0901,78.3113,78.0809,78.1454,24241.0
2023-09-08 11:20:00,84.78,84.83,84.7,84.74,17211.0,78.1362,78.1823,78.0625,78.0993,17211.0
2023-09-08 11:30:00,84.73,84.81,84.69,84.75,25668.0,78.0901,78.1639,78.0533,78.1086,25668.0
2023-09-08 11:40:00,84.76,84.86,84.7,84.74,28576.0,78.1178,78.2099,78.0625,78.0993,28576.0
2023-09-08 11:50:00,84.77,84.87,84.76,84.79,18260.0,78.127,78.2192,78.1178,78.1454,18260.0
2023-09-08 12:00:00,84.8,85.01,84.77,85.0,44611.0,78.1546,78.3482,78.127,78.339,44611.0
2023-09-08 12:10:00,85.0,85.49,84.98,85.4,71976.0,78.339,78.7906,78.3205,78.7076,71976.0
2023-09-08 12:20:00,85.4,85.57,85.21,85.22,59797.0,78.7076,78.8643,78.5325,78.5417,59797.0
2023-09-08 12:30:00,85.15,85.17,84.91,85.06,24122.0,78.4772,78.4956,78.256,78.3943,24122.0
2023-09-08 12:40:00,85.04,85.17,85.03,85.11,18384.0,78.3758,78.4956,78.3666,78.4403,18384.0
2023-09-08 12:50:00,85.11,85.17,85.06,85.14,15601.0,78.4403,78.4956,78.3943,78.468,15601.0
2023-09-08 13:00:00,85.13,85.15,85.05,85.09,11713.0,78.4588,78.4772,78.385,78.4219,11713.0
2023-09-08 13:10:00,85.09,85.22,85.04,85.18,16047.0,78.4219,78.5417,78.3758,78.5049,16047.0
2023-09-08 13:20:00,85.16,85.23,85.08,85.16,11514.0,78.4864,78.5509,78.4127,78.4864,11514.0
2023-09-08 13:30:00,85.15,85.15,84.97,85.01,25245.0,78.4772,78.4772,78.3113,78.3482,25245.0
2023-09-08 13:40:00,85.02,85.02,84.87,84.89,12401.0,78.3574,78.3574,78.2192,78.2376,12401.0
2023-09-08 13:50:00,84.89,84.92,84.77,84.86,34144.0,78.2376,78.2652,78.127,78.2099,34144.0
2023-09-08 14:00:00,84.87,84.95,84.74,84.84,20763.0,78.2192,78.2929,78.0993,78.1915,20763.0
2023-09-08 14:10:00,84.83,84.83,84.64,84.65,24842.0,78.1823,78.1823,78.0072,78.0164,24842.0
2023-09-08 14:20:00,84.63,84.66,84.55,84.6,18444.0,77.998,78.0256,77.9242,77.9703,18444.0
2023-09-08 14:30:00,84.58,84.66,84.54,84.6,25277.0,77.9519,78.0256,77.915,77.9703,25277.0
2023-09-08 14:40:00,84.6,84.69,84.59,84.67,16102.0,77.9703,78.0533,77.9611,78.0348,16102.0
2023-09-08 14:50:00,84.65,84.72,84.63,84.67,23649.0,78.0164,78.0809,77.998,78.0348,23649.0
2023-09-08 15:00:00,84.66,84.67,84.5,84.5,27738.0,78.0256,78.0348,77.8782,77.8782,27738.0
2023-09-08 15:10:00,84.5,84.53,84.43,84.46,48720.0,77.8782,77.9058,77.8136,77.8413,48720.0
2023-09-08 15:20:00,84.47,84.49,84.27,84.29,53236.0,77.8505,77.8689,77.6662,77.6846,53236.0
2023-09-08 15:30:00,84.31,84.57,84.29,84.54,44841.0,77.703,77.9427,77.6846,77.915,44841.0
2023-09-08 15:40:00,84.55,84.77,84.55,84.67,67185.0,77.9242,78.127,77.9242,78.0348,67185.0
2023-09-08 15:50:00,84.68,84.68,84.47,84.51,290132.0,78.044,78.044,77.8505,77.8874,290132.0
2023-09-11 09:30:00,85.0,85.09,84.75,84.91,36207.0,78.339,78.4219,78.1086,78.256,36207.0
2023-09-11 09:40:00,84.95,84.95,84.72,84.81,20084.0,78.2929,78.2929,78.0809,78.1639,20084.0
2023-09-11 09:50:00,84.79,85.0,84.75,84.84,32967.0,78.1454,78.339,78.1086,78.1915,32967.0
2023-09-11 10:00:00,84.83,85.19,84.68,85.19,86384.0,78.1823,78.5141,78.044,78.5141,86384.0
2023-09-11 10:10:00,85.18,85.3,85.11,85.29,39838.0,78.5049,78.6155,78.4403,78.6062,39838.0
2023-09-11 10:20:00,85.28,85.31,85.17,85.21,24772.0,78.597,78.6247,78.4956,78.5325,24772.0
2023-09-11 10:30:00,85.23,85.27,84.89,85.0,20116.0,78.5509,78.5878,78.2376,78.339,20116.0
2023-09-11 10:40:00,84.98,85.2,84.96,85.14,41628.0,78.3205,78.5233,78.3021,78.468,41628.0
2023-09-11 10:50:00,85.16,85.28,85.04,85.06,29902.0,78.4864,78.597,78.3758,78.3943,29902.0
2023-09-11 11:00:00,85.05,85.05,84.84,84.89,21072.0,78.385,78.385,78.1915,78.2376,21072.0
2023-09-11 11:10:00,84.83,84.91,84.81,84.83,16460.0,78.1823,78.256,78.1639,78.1823,16460.0
2023-09-11 11:20:00,84.81,84.93,84.75,84.87,15067.0,78.1639,78.2745,78.1086,78.2192,15067.0
2023-09-11 11:30:00,84.84,84.85,84.73,84.73,6956.0,78.1915,78.2007,78.0901,78.0901,6956.0
2023-09-11 11:40:00,84.75,84.75,84.62,84.71,8583.0,78.1086,78.1086,77.9887,78.0717,8583.0
2023-09-11 11:50:00,84.71,84.74,84.58,84.67,8037.0,78.0717,78.0993,77.9519,78.0348,8037.0
2023-09-11 12:00:00,84.67,84.79,84.67,84.74,8800.0,78.0348,78.1454,78.0348,78.0993,8800.0
2023-09-11 12:10:00,84.73,84.85,84.69,84.78,7540.0,78.0901,78.2007,78.0533,78.1362,7540.0
2023-09-11 12:20:00,84.77,84.87,84.76,84.85,11447.0,78.127,78.2192,78.1178,78.2007,11447.0
2023-09-11 12:30:00,84.86,84.88,84.75,84.8,12235.0,78.2099,78.2284,78.1086,78.1546,12235.0
2023-09-11 12:40:00,84.79,84.87,84.77,84.79,5483.0,78.1454,78.2192,78.127,78.1454,5483.0
2023-09-11 12:50:00,84.76,84.88,84.75,84.86,10199.0,78.1178,78.2284,78.1086,78.2099,10199.0
2023-09-11 13:00:00,84.87,84.87,84.76,84.79,9606.0,78.2192,78.2192,78.1178,78.1454,9606.0
2023-09-11 13:10:00,84.79,84.98,84.78,84.98,23162.0,78.1454,78.3205,78.1362,78.3205,23162.0
2023-09-11 13:20:00,84.98,85.2,84.97,85.13,18302.0,78.3205,78.5233,78.3113,78.4588,18302.0
2023-09-11 13:30:00,85.12,85.27,85.1,85.2,16708.0,78.4496,78.5878,78.4311,78.5233,16708.0
2023-09-11 13:40:00,85.19,85.22,85.09,85.19,9117.0,78.5141,78.5417,78.4219,78.5141,9117.0
2023-09-11 13:50:00,85.2,85.25,85.18,85.25,9245.0,78.5233,78.5694,78.5049,78.5694,9245.0
2023-09-11 14:00:00,85.27,85.27,85.15,85.24,11201.0,78.5878,78.5878,78.4772,78.5602,11201.0
2023-09-11 14:10:00,85.24,85.34,85.24,85.33,9208.0,78.5602,78.6523,78.5602,78.6431,9208.0
2023-09-11 14:20:00,85.34,85.34,85.24,85.27,11323.0,78.6523,78.6523,78.5602,78.5878,11323.0
2023-09-11 14:30:00,85.27,85.27,85.19,85.21,9979.0,78.5878,78.5878,78.5141,78.5325,9979.0
2023-09-11 14:40:00,85.21,85.28,85.16,85.28,18365.0,78.5325,78.597,78.4864,78.597,18365.0
2023-09-11 14:50:00,85.29,85.33,85.23,85.24,17861.0,78.6062,78.6431,78.5509,78.5602,17861.0
2023-09-11 15:00:00,85.22,85.22,85.09,85.18,13332.0,78.5417,78.5417,78.4219,78.5049,13332.0
2023-09-11 15:10:00,85.17,85.25,85.12,85.15,37523.0,78.4956,78.5694,78.4496,78.4772,37523.0
2023-09-11 15:20:00,85.19,85.27,85.13,85.23,22421.0,78.5141,78.5878,78.4588,78.5509,22421.0
2023-09-11 15:30:00,85.22,85.33,85.22,85.31,26974.0,78.5417,78.6431,78.5417,78.6247,26974.0
2023-09-11 15:40:00,85.31,85.36,85.24,85.31,39748.0,78.6247,78.6708,78.5602,78.6247,39748.0
2023-09-11 15:50:00,85.33,85.33,85.15,85.23,137253.0,78.6431,78.6431,78.4772,78.5509,137253.0
2023-09-12 09:30:00,84.97,85.48,84.82,85.39,31315.0,78.3113,78.7814,78.1731,78.6984,31315.0
2023-09-12 09:40:00,85.42,85.77,85.4,85.73,15969.0,78.7261,79.0486,78.7076,79.0118,15969.0
2023-09-12 09:50:00,85.7,85.89,85.65,85.81,13945.0,78.9841,79.1592,78.938,79.0855,13945.0
2023-09-12 10:00:00,85.83,86.08,85.78,85.83,112022.0,79.1039,79.3343,79.0578,79.1039,112022.0
2023-09-12 10:10:00,85.84,86.01,85.84,85.96,13285.0,79.1131,79.2698,79.1131,79.2237,13285.0
2023-09-12 10:20:00,85.98,86.07,85.85,85.96,14608.0,79.2422,79.3251,79.1224,79.2237,14608.0
2023-09-12 10:30:00,85.87,85.96,85.8,85.88,16209.0,79.1408,79.2237,79.0763,79.15,16209.0
2023-09-12 10:40:00,85.89,85.91,85.67,85.69,9046.0,79.1592,79.1777,78.9565,78.9749,9046.0
2023-09-12 10:50:00,85.69,85.71,85.57,85.58,13630.0,78.9749,78.9933,78.8643,78.8735,13630.0
2023-09-12 11:00:00,85.6,85.71,85.59,85.62,12934.0,78.8919,78.9933,78.8827,78.9104,12934.0
2023-09-12 11:10:00,85.65,85.68,85.59,85.66,9292.0,78.938,78.9657,78.8827,78.9472,9292.0
2023-09-12 11:20:00,85.69,85.86,85.65,85.86,9577.0,78.9749,79.1316,78.938,79.1316,9577.0
2023-09-12 11:30:00,85.89,85.9,85.79,85.81,3814.0,79.1592,79.1684,79.0671,79.0855,3814.0
2023-09-12 11:40:00,85.79,85.92,85.78,85.84,6395.0,79.0671,79.1869,79.0578,79.1131,6395.0
2023-09-12 11:50:00,85.87,86.02,85.87,85.94,20930.0,79.1408,79.279,79.1408,79.2053,20930.0
2023-09-12 12:00:00,85.97,86.23,85.97,86.17,22463.0,79.233,79.4726,79.233,79.4173,22463.0
2023-09-12 12:10:00,86.18,86.21,86.12,86.12,8099.0,79.4265,79.4541,79.3712,79.3712,8099.0
2023-09-12 12:20:00,86.12,86.24,86.11,86.15,16314.0,79.3712,79.4818,79.362,79.3988,16314.0
2023-09-12 12:30:00,86.12,86.14,85.83,85.85,7883.0,79.3712,79.3896,79.1039,79.1224,7883.0
2023-09-12 12:40:00,85.83,85.85,85.76,85.82,7293.0,79.1039,79.1224,79.0394,79.0947,7293.0
2023-09-12 12:50:00,85.83,85.83,85.7,85.78,5440.0,79.1039,79.1039,78.9841,79.0578,5440.0
2023-09-12 13:00:00,85.79,85.81,85.7,85.73,15799.0,79.0671,79.0855,78.9841,79.0118,15799.0
2023-09-12 13:10:00,85.73,85.81,85.69,85.81,4088.0,79.0118,79.0855,78.9749,79.0855,4088.0
2023-09-12 13:20:00,85.81,86.02,85.81,85.95,8987.0,79.0855,79.279,79.0855,79.2145,8987.0
2023-09-12 13:30:00,85.92,85.97,85.79,85.85,18529.0,79.1869,79.233,79.0671,79.1224,18529.0
2023-09-12 13:40:00,85.85,85.87,85.69,85.72,15718.0,79.1224,79.1408,78.9749,79.0025,15718.0
2023-09-12 13:50:00,85.69,85.71,85.54,85.59,13139.0,78.9749,78.9933,78.8367,78.8827,13139.0
2023-09-12 14:00:00,85.57,85.71,85.52,85.71,12972.0,78.8643,78.9933,78.8182,78.9933,12972.0
2023-09-12 14:10:00,85.72,85.78,85.69,85.74,15874.0,79.0025,79.0578,78.9749,79.021,15874.0
2023-09-12 14:20:00,85.74,85.74,85.6,85.6,16474.0,79.021,79.021,78.8919,78.8919,16474.0
2023-09-12 14:30:00,85.59,85.63,85.51,85.63,11949.0,78.8827,78.9196,78.809,78.9196,11949.0
2023-09-12 14:40:00,85.61,85.63,85.53,85.55,11725.0,78.9012,78.9196,78.8274,78.8459,11725.0
2023-09-12 14:50:00,85.52,85.54,85.45,85.46,11764.0,78.8182,78.8367,78.7537,78.7629,11764.0
2023-09-12 15:00:00,85.45,85.45,85.29,85.37,17594.0,78.7537,78.7537,78.6062,78.68,17594.0
2023-09-12 15:10:00,85.36,85.45,85.36,85.45,18176.0,78.6708,78.7537,78.6708,78.7537,18176.0
2023-09-12 15:20:00,85.45,85.46,85.21,85.28,26311.0,78.7537,78.7629,78.5325,78.597,26311.0
2023-09-12 15:30:00,85.3,85.3,85.2,85.24,26105.0,78.6155,78.6155,78.5233,78.5602,26105.0
2023-09-12 15:40:00,85.25,85.3,85.16,85.21,35283.0,78.5694,78.6155,78.4864,78.5325,35283.0
2023-09-12 15:50:00,85.22,85.25,85.15,85.23,176284.0,78.5417,78.5694,78.4772,78.5509,176284.0
2023-09-13 09:30:00,85.69,86.3,85.66,86.17,46652.0,78.9749,79.5371,78.9472,79.4173,46652.0
2023-09-13 09:40:00,86.21,86.22,85.74,85.89,21038.0,79.4541,79.4634,79.021,79.1592,21038.0
2023-09-13 09:50:00,85.95,86.0,85.71,85.82,16174.0,79.2145,79.2606,78.9933,79.0947,16174.0
2023-09-13 10:00:00,85.83,85.83,85.25,85.39,50950.0,79.1039,79.1039,78.5694,78.6984,50950.0
2023-09-13 10:10:00,85.38,85.46,85.18,85.33,12109.0,78.6892,78.7629,78.5049,78.6431,12109.0
2023-09-13 10:20:00,85.32,85.44,85.17,85.2,20653.0,78.6339,78.7445,78.4956,78.5233,20653.0
2023-09-13 10:30:00,85.2,85.33,85.05,85.17,28037.0,78.5233,78.6431,78.385,78.4956,28037.0
2023-09-13 10:40:00,85.19,85.23,84.86,84.92,38730.0,78.5141,78.5509,78.2099,78.2652,38730.0
2023-09-13 10:50:00,84.92,85.04,84.87,84.98,12606.0,78.2652,78.3758,78.2192,78.3205,12606.0
2023-09-13 11:00:00,84.96,85.08,84.91,85.05,9941.0,78.3021,78.4127,78.256,78.385,9941.0
2023-09-13 11:10:00,85.04,85.09,84.84,84.86,10980.0,78.3758,78.4219,78.1915,78.2099,10980.0
2023-09-13 11:20:00,84.87,84.97,84.81,84.86,11682.0,78.2192,78.3113,78.1639,78.2099,11682.0
2023-09-13 11:30:00,84.87,84.88,84.69,84.78,17529.0,78.2192,78.2284,78.0533,78.1362,17529.0
2023-09-13 11:40:00,84.77,84.78,84.58,84.68,17098.0,78.127,78.1362,77.9519,78.044,17098.0
2023-09-13 11:50:00,84.63,84.65,84.48,84.61,16531.0,77.998,78.0164,77.8597,77.9795,16531.0
2023-09-13 12:00:00,84.59,84.61,84.47,84.53,14484.0,77.9611,77.9795,77.8505,77.9058,14484.0
2023-09-13 12:10:00,84.53,84.61,84.48,84.57,16993.0,77.9058,77.9795,77.8597,77.9427,16993.0
2023-09-13 12:20:00,84.59,84.62,84.52,84.61,13702.0,77.9611,77.9887,77.8966,77.9795,13702.0
2023-09-13 12:30:00,84.62,84.66,84.52,84.57,16587.0,77.9887,78.0256,77.8966,77.9427,16587.0
2023-09-13 12:40:00,84.56,84.66,84.51,84.66,14542.0,77.9334,78.0256,77.8874,78.0256,14542.0
2023-09-13 12:50:00,84.66,84.71,84.61,84.63,14379.0,78.0256,78.0717,77.9795,77.998,14379.0
2023-09-13 13:00:00,84.6,84.6,84.4,84.44,28194.0,77.9703,77.9703,77.786,77.8229,28194.0
2023-09-13 13:10:00,84.45,84.55,84.43,84.5,26043.0,77.8321,77.9242,77.8136,77.8782,26043.0
2023-09-13 13:20:00,84.5,84.53,84.4,84.41,11467.0,77.8782,77.9058,77.786,77.7952,11467.0
2023-09-13 13:30:00,84.41,84.42,84.19,84.29,15480.0,77.7952,77.8044,77.5924,77.6846,15480.0
2023-09-13 13:40:00,84.33,84.35,84.24,84.24,8957.0,77.7215,77.7399,77.6385,77.6385,8957.0
2023-09-13 13:50:00,84.22,84.31,84.22,84.27,9983.0,77.6201,77.703,77.6201,77.6662,9983.0
2023-09-13 14:00:00,84.27,84.3,84.03,84.06,16597.0,77.6662,77.6938,77.445,77.4726,16597.0
2023-09-13 14:10:00,84.1,84.17,83.93,83.95,26049.0,77.5095,77.574,77.3528,77.3713,26049.0
2023-09-13 14:20:00,83.97,83.97,83.84,83.87,12696.0,77.3897,77.3897,77.2699,77.2975,12696.0
2023-09-13 14:30:00,83.87,83.89,83.78,83.79,24136.0,77.2975,77.316,77.2146,77.2238,24136.0
2023-09-13 14:40:00,83.81,83.84,83.39,83.4,120552.0,77.2422,77.2699,76.8551,76.8644,120552.0
2023-09-13 14:50:00,83.41,83.45,82.76,82.85,120848.0,76.8736,76.9104,76.2745,76.3575,120848.0
2023-09-13 15:00:00,82.84,82.99,82.66,82.97,98022.0,76.3482,76.4865,76.1823,76.468,98022.0
2023-09-13 15:10:00,83.0,83.03,82.83,83.0,35501.0,76.4957,76.5233,76.339,76.4957,35501.0
2023-09-13 15:20:00,82.99,83.02,82.82,82.86,37478.0,76.4865,76.5141,76.3298,76.3667,37478.0
2023-09-13 15:30:00,82.86,83.26,82.85,83.17,99697.0,76.3667,76.7353,76.3575,76.6524,99697.0
2023-09-13 15:40:00,83.17,83.23,83.02,83.23,78776.0,76.6524,76.7077,76.5141,76.7077,78776.0
2023-09-13 15:50:00,83.24,83.36,83.11,83.29,285869.0,76.7169,76.8275,76.5971,76.763,285869.0
2023-09-14 09:30:00,83.96,85.19,83.68,84.78,76928.0,77.3805,78.5141,77.1224,78.1362,76928.0
2023-09-14 09:40:00,84.84,85.3,84.81,85.17,63219.0,78.1915,78.6155,78.1639,78.4956,63219.0
2023-09-14 09:50:00,85.21,85.49,85.19,85.37,40765.0,78.5325,78.7906,78.5141,78.68,40765.0
2023-09-14 10:00:00,85.44,85.51,84.72,84.79,16580.0,78.7445,78.809,78.0809,78.1454,16580.0
2023-09-14 10:10:00,84.84,84.95,84.7,84.9,14393.0,78.1915,78.2929,78.0625,78.2468,14393.0
2023-09-14 10:20:00,84.91,85.01,84.83,84.97,9854.0,78.256,78.3482,78.1823,78.3113,9854.0
2023-09-14 10:30:00,84.98,85.11,84.89,84.95,14476.0,78.3205,78.4403,78.2376,78.2929,14476.0
2023-09-14 10:40:00,84.92,85.22,84.89,85.19,19114.0,78.2652,78.5417,78.2376,78.5141,19114.0
2023-09-14 10:50:00,85.22,85.51,85.22,85.49,16844.0,78.5417,78.809,78.5417,78.7906,16844.0
2023-09-14 11:00:00,85.52,85.73,85.42,85.49,24992.0,78.8182,79.0118,78.7261,78.7906,24992.0
2023-09-14 11:10:00,85.48,85.54,85.18,85.29,25204.0,78.7814,78.8367,78.5049,78.6062,25204.0
2023-09-14 11:20:00,85.25,85.29,85.12,85.15,13023.0,78.5694,78.6062,78.4496,78.4772,13023.0
2023-09-14 11:30:00,85.13,85.19,85.03,85.03,11581.0,78.4588,78.5141,78.3666,78.3666,11581.0
2023-09-14 11:40:00,85.01,85.03,84.82,84.92,10012.0,78.3482,78.3666,78.1731,78.2652,10012.0
2023-09-14 11:50:00,84.9,85.05,84.88,85.05,12692.0,78.2468,78.385,78.2284,78.385,12692.0
2023-09-14 12:00:00,85.06,85.19,85.0,85.19,9913.0,78.3943,78.5141,78.339,78.5141,9913.0
2023-09-14 12:10:00,85.23,85.43,85.16,85.41,15229.0,78.5509,78.7353,78.4864,78.7168,15229.0
2023-09-14 12:20:00,85.43,85.47,85.3,85.46,10463.0,78.7353,78.7721,78.6155,78.7629,10463.0
2023-09-14 12:30:00,85.45,85.67,85.44,85.64,12251.0,78.7537,78.9565,78.7445,78.9288,12251.0
2023-09-14 12:40:00,85.63,85.78,85.54,85.77,20250.0,78.9196,79.0578,78.8367,79.0486,20250.0
2023-09-14 12:50:00,85.78,85.84,85.7,85.78,68957.0,79.0578,79.1131,78.9841,79.0578,68957.0
2023-09-14 13:00:00,85.78,85.85,85.69,85.79,17560.0,79.0578,79.1224,78.9749,79.0671,17560.0
2023-09-14 13:10:00,85.79,85.95,85.79,85.81,27364.0,79.0671,79.2145,79.0671,79.0855,27364.0
2023-09-14 13:20:00,85.83,85.91,85.78,85.9,14351.0,79.1039,79.1777,79.0578,79.1684,14351.0
2023-09-14 13:30:00,85.93,85.98,85.67,85.69,25315.0,79.1961,79.2422,78.9565,78.9749,25315.0
2023-09-14 13:40:00,85.67,85.72,85.63,85.7,13740.0,78.9565,79.0025,78.9196,78.9841,13740.0
2023-09-14 13:50:00,85.67,85.79,85.65,85.76,10319.0,78.9565,79.0671,78.938,79.0394,10319.0
2023-09-14 14:00:00,85.76,85.83,85.7,85.7,16896.0,79.0394,79.1039,78.9841,78.9841,16896.0
2023-09-14 14:10:00,85.72,85.74,85.51,85.55,14050.0,79.0025,79.021,78.809,78.8459,14050.0
2023-09-14 14:20:00,85.56,85.57,85.47,85.48,11182.0,78.8551,78.8643,78.7721,78.7814,11182.0
2023-09-14 14:30:00,85.49,85.56,85.49,85.52,11707.0,78.7906,78.8551,78.7906,78.8182,11707.0
2023-09-14 14:40:00,85.52,85.63,85.51,85.6,12455.0,78.8182,78.9196,78.809,78.8919,12455.0
2023-09-14 14:50:00,85.6,85.67,85.55,85.67,12137.0,78.8919,78.9565,78.8459,78.9565,12137.0
2023-09-14 15:00:00,85.66,85.84,85.63,85.75,13812.0,78.9472,79.1131,78.9196,79.0302,13812.0
2023-09-14 15:10:00,85.76,85.83,85.73,85.77,17598.0,79.0394,79.1039,79.0118,79.0486,17598.0
2023-09-14 15:20:00,85.75,85.9,85.71,85.84,27795.0,79.0302,79.1684,78.9933,79.1131,27795.0
2023-09-14 15:30:00,85.83,85.89,85.73,85.79,29539.0,79.1039,79.1592,79.0118,79.0671,29539.0
2023-09-14 15:40:00,85.8,85.86,85.73,85.81,32682.0,79.0763,79.1316,79.0118,79.0855,32682.0
2023-09-14 15:50:00,85.82,85.93,85.8,85.89,136460.0,79.0947,79.1961,79.0763,79.1592,136460.0
2023-09-15 09:30:00,85.72,85.87,85.15,85.43,784369.0,79.0025,79.1408,78.4772,78.7353,784369.0
2023-09-15 09:40:00,85.35,85.43,85.08,85.4,21946.0,78.6615,78.7353,78.4127,78.7076,21946.0
2023-09-15 09:50:00,85.38,85.42,85.27,85.36,18218.0,78.6892,78.7261,78.5878,78.6708,18218.0
2023-09-15 10:00:00,85.39,85.86,85.29,85.66,43051.0,78.6984,79.1316,78.6062,78.9472,43051.0
2023-09-15 10:10:00,85.7,85.78,85.41,85.49,20775.0,78.9841,79.0578,78.7168,78.7906,20775.0
2023-09-15 10:20:00,85.46,85.53,85.34,85.42,13541.0,78.7629,78.8274,78.6523,78.7261,13541.0
2023-09-15 10:30:00,85.39,85.5,85.33,85.46,13835.0,78.6984,78.7998,78.6431,78.7629,13835.0
2023-09-15 10:40:00,85.49,85.56,85.32,85.41,9192.0,78.7906,78.8551,78.6339,78.7168,9192.0
2023-09-15 10:50:00,85.38,85.38,84.94,84.96,18391.0,78.6892,78.6892,78.2837,78.3021,18391.0
2023-09-15 11:00:00,84.95,84.97,84.86,84.97,11023.0,78.2929,78.3113,78.2099,78.3113,11023.0
2023-09-15 11:10:00,84.96,85.31,84.95,85.24,16323.0,78.3021,78.6247,78.2929,78.5602,16323.0
2023-09-15 11:20:00,85.28,85.39,85.16,85.34,13822.0,78.597,78.6984,78.4864,78.6523,13822.0
2023-09-15 11:30:00,85.33,85.35,85.18,85.31,10648.0,78.6431,78.6615,78.5049,78.6247,10648.0
2023-09-15 11:40:00,85.31,85.4,85.28,85.4,15166.0,78.6247,78.7076,78.597,78.7076,15166.0
2023-09-15 11:50:00,85.38,85.39,85.14,85.22,21333.0,78.6892,78.6984,78.468,78.5417,21333.0
2023-09-15 12:00:00,85.19,85.33,85.18,85.26,10515.0,78.5141,78.6431,78.5049,78.5786,10515.0
2023-09-15 12:10:00,85.27,85.4,85.13,85.38,12444.0,78.5878,78.7076,78.4588,78.6892,12444.0
2023-09-15 12:20:00,85.39,85.47,85.36,85.41,10479.0,78.6984,78.7721,78.6708,78.7168,10479.0
2023-09-15 12:30:00,85.38,85.52,85.38,85.5,9286.0,78.6892,78.8182,78.6892,78.7998,9286.0
2023-09-15 12:40:00,85.49,85.5,85.41,85.45,11150.0,78.7906,78.7998,78.7168,78.7537,11150.0
2023-09-15 12:50:00,85.45,85.66,85.45,85.62,20635.0,78.7537,78.9472,78.7537,78.9104,20635.0
2023-09-15 13:00:00,85.62,85.64,85.46,85.51,13994.0,78.9104,78.9288,78.7629,78.809,13994.0
2023-09-15 13:10:00,85.5,85.55,85.42,85.43,12526.0,78.7998,78.8459,78.7261,78.7353,12526.0
2023-09-15 13:20:00,85.42,85.46,85.37,85.38,12220.0,78.7261,78.7629,78.68,78.6892,12220.0
2023-09-15 13:30:00,85.37,85.44,85.3,85.44,11065.0,78.68,78.7445,78.6155,78.7445,11065.0
2023-09-15 13:40:00,85.45,85.51,85.31,85.48,19387.0,78.7537,78.809,78.6247,78.7814,19387.0
2023-09-15 13:50:00,85.48,85.51,85.39,85.44,10426.0,78.7814,78.809,78.6984,78.7445,10426.0
2023-09-15 14:00:00,85.44,85.45,85.35,85.38,15005.0,78.7445,78.7537,78.6615,78.6892,15005.0
2023-09-15 14:10:00,85.35,85.44,85.31,85.44,15270.0,78.6615,78.7445,78.6247,78.7445,15270.0
2023-09-15 14:20:00,85.44,85.47,85.39,85.43,8246.0,78.7445,78.7721,78.6984,78.7353,8246.0
2023-09-15 14:30:00,85.42,85.56,85.38,85.53,9060.0,78.7261,78.8551,78.6892,78.8274,9060.0
2023-09-15 14:40:00,85.54,85.58,85.5,85.58,9321.0,78.8367,78.8735,78.7998,78.8735,9321.0
2023-09-15 14:50:00,85.58,85.73,85.55,85.64,20306.0,78.8735,79.0118,78.8459,78.9288,20306.0
2023-09-15 15:00:00,85.62,85.62,85.43,85.48,11579.0,78.9104,78.9104,78.7353,78.7814,11579.0
2023-09-15 15:10:00,85.49,85.59,85.47,85.58,15983.0,78.7906,78.8827,78.7721,78.8735,15983.0
2023-09-15 15:20:00,85.57,85.58,85.5,85.57,22036.0,78.8643,78.8735,78.7998,78.8643,22036.0
2023-09-15 15:30:00,85.58,85.59,85.14,85.14,26234.0,78.8735,78.8827,78.468,78.468,26234.0
2023-09-15 15:40:00,85.17,85.41,85.12,85.31,46293.0,78.4956,78.7168,78.4496,78.6247,46293.0
2023-09-15 15:50:00,85.3,85.38,85.08,85.22,212746.0,78.6155,78.6892,78.4127,78.5417,212746.0
2023-09-18 09:30:00,85.34,85.59,85.14,85.59,31016.0,78.6523,78.8827,78.468,78.8827,31016.0
2023-09-18 09:40:00,85.64,85.64,85.29,85.42,6969.0,78.9288,78.9288,78.6062,78.7261,6969.0
2023-09-18 09:50:00,85.36,85.55,85.14,85.26,6226.0,78.6708,78.8459,78.468,78.5786,6226.0
2023-09-18 10:00:00,85.32,85.51,85.11,85.34,9570.0,78.6339,78.809,78.4403,78.6523,9570.0
2023-09-18 10:10:00,85.36,85.54,85.35,85.48,4362.0,78.6708,78.8367,78.6615,78.7814,4362.0
2023-09-18 10:20:00,85.51,85.6,85.46,85.59,5246.0,78.809,78.8919,78.7629,78.8827,5246.0
2023-09-18 10:30:00,85.58,85.86,85.58,85.77,6635.0,78.8735,79.1316,78.8735,79.0486,6635.0
2023-09-18 10:40:00,85.75,85.96,85.72,85.91,9848.0,79.0302,79.2237,79.0025,79.1777,9848.0
2023-09-18 10:50:00,85.88,86.07,85.86,86.04,11342.0,79.15,79.3251,79.1316,79.2975,11342.0
2023-09-18 11:00:00,86.01,86.02,85.89,85.95,6222.0,79.2698,79.279,79.1592,79.2145,6222.0
2023-09-18 11:10:00,85.94,85.97,85.87,85.92,6949.0,79.2053,79.233,79.1408,79.1869,6949.0
2023-09-18 11:20:00,85.95,85.96,85.81,85.86,6678.0,79.2145,79.2237,79.0855,79.1316,6678.0
2023-09-18 11:30:00,85.86,85.87,85.77,85.81,7160.0,79.1316,79.1408,79.0486,79.0855,7160.0
2023-09-18 11:40:00,85.82,85.98,85.81,85.95,3755.0,79.0947,79.2422,79.0855,79.2145,3755.0
2023-09-18 11:50:00,85.96,85.96,85.79,85.83,10031.0,79.2237,79.2237,79.0671,79.1039,10031.0
2023-09-18 12:00:00,85.81,85.81,85.61,85.66,18373.0,79.0855,79.0855,78.9012,78.9472,18373.0
2023-09-18 12:10:00,85.63,85.76,85.54,85.55,13554.0,78.9196,79.0394,78.8367,78.8459,13554.0
2023-09-18 12:20:00,85.52,85.7,85.5,85.58,15218.0,78.8182,78.9841,78.7998,78.8735,15218.0
2023-09-18 12:30:00,85.6,85.77,85.6,85.76,10272.0,78.8919,79.0486,78.8919,79.0394,10272.0
2023-09-18 12:40:00,85.76,85.91,85.75,85.87,12733.0,79.0394,79.1777,79.0302,79.1408,12733.0
2023-09-18 12:50:00,85.88,85.95,85.87,85.92,6140.0,79.15,79.2145,79.1408,79.1869,6140.0
2023-09-18 13:00:00,85.92,85.96,85.89,85.92,10176.0,79.1869,79.2237,79.1592,79.1869,10176.0
2023-09-18 13:10:00,85.91,85.97,85.88,85.91,6768.0,79.1777,79.233,79.15,79.1777,6768.0
2023-09-18 13:20:00,85.91,86.03,85.9,85.98,7646.0,79.1777,79.2883,79.1684,79.2422,7646.0
2023-09-18 13:30:00,86.0,86.04,85.91,85.91,15122.0,79.2606,79.2975,79.1777,79.1777,15122.0
2023-09-18 13:40:00,85.91,85.96,85.86,85.92,5359.0,79.1777,79.2237,79.1316,79.1869,5359.0
2023-09-18 13:50:00,85.95,85.95,85.84,85.91,8994.0,79.2145,79.2145,79.1131,79.1777,8994.0
2023-09-18 14:00:00,85.92,85.96,85.85,85.88,5829.0,79.1869,79.2237,79.1224,79.15,5829.0
2023-09-18 14:10:00,85.9,85.93,85.88,85.88,7008.0,79.1684,79.1961,79.15,79.15,7008.0
2023-09-18 14:20:00,85.91,85.91,85.84,85.85,4381.0,79.1777,79.1777,79.1131,79.1224,4381.0
2023-09-18 14:30:00,85.88,85.92,85.85,85.88,6561.0,79.15,79.1869,79.1224,79.15,6561.0
2023-09-18 14:40:00,85.88,85.99,85.85,85.97,7717.0,79.15,79.2514,79.1224,79.233,7717.0
2023-09-18 14:50:00,85.97,86.05,85.92,86.03,11431.0,79.233,79.3067,79.1869,79.2883,11431.0
2023-09-18 15:00:00,86.05,86.19,86.04,86.15,12996.0,79.3067,79.4357,79.2975,79.3988,12996.0
2023-09-18 15:10:00,86.14,86.21,86.13,86.2,9531.0,79.3896,79.4541,79.3804,79.4449,9531.0
2023-09-18 15:20:00,86.16,86.24,86.14,86.21,10015.0,79.4081,79.4818,79.3896,79.4541,10015.0
2023-09-18 15:30:00,86.2,86.24,86.14,86.17,12520.0,79.4449,79.4818,79.3896,79.4173,12520.0
2023-09-18 15:40:00,86.17,86.34,86.15,86.3,36622.0,79.4173,79.574,79.3988,79.5371,36622.0
2023-09-18 15:50:00,86.29,86.32,86.16,86.29,125206.0,79.5279,79.5555,79.4081,79.5279,125206.0
2023-09-19 09:30:00,86.29,86.71,86.16,86.71,40095.0,79.5279,79.915,79.4081,79.915,40095.0
2023-09-19 09:40:00,86.71,86.8,86.55,86.67,22878.0,79.915,79.9979,79.7675,79.8781,22878.0
2023-09-19 09:50:00,86.66,86.7,86.39,86.51,14680.0,79.8689,79.9057,79.62,79.7306,14680.0
2023-09-19 10:00:00,86.51,86.53,85.79,85.84,56092.0,79.7306,79.7491,79.0671,79.1131,56092.0
2023-09-19 10:10:00,85.86,85.9,85.64,85.66,16373.0,79.1316,79.1684,78.9288,78.9472,16373.0
2023-09-19 10:20:00,85.64,85.82,85.6,85.76,10327.0,78.9288,79.0947,78.8919,79.0394,10327.0
2023-09-19 10:30:00,85.73,85.73,85.4,85.4,15883.0,79.0118,79.0118,78.7076,78.7076,15883.0
2023-09-19 10:40:00,85.43,85.55,85.4,85.5,15949.0,78.7353,78.8459,78.7076,78.7998,15949.0
2023-09-19 10:50:00,85.48,85.57,85.4,85.56,14536.0,78.7814,78.8643,78.7076,78.8551,14536.0
2023-09-19 11:00:00,85.58,85.74,85.54,85.59,23985.0,78.8735,79.021,78.8367,78.8827,23985.0
2023-09-19 11:10:00,85.56,85.65,85.48,85.58,18352.0,78.8551,78.938,78.7814,78.8735,18352.0
2023-09-19 11:20:00,85.58,85.83,85.54,85.79,13715.0,78.8735,79.1039,78.8367,79.0671,13715.0
2023-09-19 11:30:00,85.82,85.9,85.68,85.76,34332.0,79.0947,79.1684,78.9657,79.0394,34332.0
2023-09-19 11:40:00,85.75,85.86,85.74,85.82,16768.0,79.0302,79.1316,79.021,79.0947,16768.0
2023-09-19 11:50:00,85.81,85.89,85.77,85.82,18198.0,79.0855,79.1592,79.0486,79.0947,18198.0
2023-09-19 12:00:00,85.84,85.85,85.56,85.6,23029.0,79.1131,79.1224,78.8551,78.8919,23029.0
2023-09-19 12:10:00,85.58,85.76,85.57,85.7,12972.0,78.8735,79.0394,78.8643,78.9841,12972.0
2023-09-19 12:20:00,85.65,85.67,85.55,85.55,12546.0,78.938,78.9565,78.8459,78.8459,12546.0
2023-09-19 12:30:00,85.55,85.56,85.12,85.15,21763.0,78.8459,78.8551,78.4496,78.4772,21763.0
2023-09-19 12:40:00,85.17,85.22,84.98,85.03,10845.0,78.4956,78.5417,78.3205,78.3666,10845.0
2023-09-19 12:50:00,85.03,85.06,84.75,84.77,19661.0,78.3666,78.3943,78.1086,78.127,19661.0
2023-09-19 13:00:00,84.75,84.81,84.67,84.72,21056.0,78.1086,78.1639,78.0348,78.0809,21056.0
2023-09-19 13:10:00,84.7,84.76,84.58,84.76,14965.0,78.0625,78.1178,77.9519,78.1178,14965.0
2023-09-19 13:20:00,84.77,84.8,84.68,84.75,16471.0,78.127,78.1546,78.044,78.1086,16471.0
2023-09-19 13:30:00,84.76,84.82,84.69,84.72,15609.0,78.1178,78.1731,78.0533,78.0809,15609.0
2023-09-19 13:40:00,84.75,84.87,84.7,84.86,24709.0,78.1086,78.2192,78.0625,78.2099,24709.0
2023-09-19 13:50:00,84.88,85.01,84.75,84.83,11223.0,78.2284,78.3482,78.1086,78.1823,11223.0
2023-09-19 14:00:00,84.89,85.05,84.83,84.98,7766.0,78.2376,78.385,78.1823,78.3205,7766.0
2023-09-19 14:10:00,84.99,85.01,84.84,84.84,58287.0,78.3298,78.3482,78.1915,78.1915,58287.0
2023-09-19 14:20:00,84.86,84.89,84.79,84.88,10558.0,78.2099,78.2376,78.1454,78.2284,10558.0
2023-09-19 14:30:00,84.9,85.19,84.9,85.14,9106.0,78.2468,78.5141,78.2468,78.468,9106.0
2023-09-19 14:40:00,85.14,85.24,85.11,85.2,8639.0,78.468,78.5602,78.4403,78.5233,8639.0
2023-09-19 14:50:00,85.19,85.2,85.09,85.11,12955.0,78.5141,78.5233,78.4219,78.4403,12955.0
2023-09-19 15:00:00,85.07,85.08,84.96,84.96,9891.0,78.4035,78.4127,78.3021,78.3021,9891.0
2023-09-19 15:10:00,84.96,84.97,84.87,84.97,15553.0,78.3021,78.3113,78.2192,78.3113,15553.0
2023-09-19 15:20:00,84.95,84.97,84.82,84.93,23064.0,78.2929,78.3113,78.1731,78.2745,23064.0
2023-09-19 15:30:00,84.94,85.18,84.93,85.13,39028.0,78.2837,78.5049,78.2745,78.4588,39028.0
2023-09-19 15:40:00,85.12,85.23,85.04,85.18,37088.0,78.4496,78.5509,78.3758,78.5049,37088.0
2023-09-19 15:50:00,85.18,85.28,85.1,85.2,123633.0,78.5049,78.597,78.4311,78.5233,123633.0
2023-09-20 09:30:00,85.27,86.22,85.27,86.2,61080.0,78.5878,79.4634,78.5878,79.4449,61080.0
2023-09-20 09:40:00,86.17,86.66,86.13,86.66,10585.0,79.4173,79.8689,79.3804,79.8689,10585.0
2023-09-20 09:50:00,86.67,87.0,86.67,86.72,48453.0,79.8781,80.1822,79.8781,79.9242,48453.0
2023-09-20 10:00:00,86.83,86.94,86.68,86.73,19057.0,80.0256,80.1269,79.8873,79.9334,19057.0
2023-09-20 10:10:00,86.7,86.79,86.5,86.5,21974.0,79.9057,79.9887,79.7214,79.7214,21974.0
2023-09-20 10:20:00,86.51,86.7,86.49,86.69,11431.0,79.7306,79.9057,79.7122,79.8965,11431.0
2023-09-20 10:30:00,86.67,86.7,86.39,86.47,11384.0,79.8781,79.9057,79.62,79.6938,11384.0
2023-09-20 10:40:00,86.45,86.52,86.39,86.5,12562.0,79.6753,79.7399,79.62,79.7214,12562.0
2023-09-20 10:50:00,86.47,86.49,86.4,86.42,11746.0,79.6938,79.7122,79.6293,79.6477,11746.0
2023-09-20 11:00:00,86.42,86.58,86.41,86.58,11061.0,79.6477,79.7952,79.6385,79.7952,11061.0
2023-09-20 11:10:00,86.57,86.68,86.53,86.63,27214.0,79.7859,79.8873,79.7491,79.8412,27214.0
2023-09-20 11:20:00,86.63,86.63,86.33,86.34,8500.0,79.8412,79.8412,79.5647,79.574,8500.0
2023-09-20 11:30:00,86.34,86.41,86.26,86.26,13057.0,79.574,79.6385,79.5002,79.5002,13057.0
2023-09-20 11:40:00,86.24,86.34,86.19,86.3,6521.0,79.4818,79.574,79.4357,79.5371,6521.0
2023-09-20 11:50:00,86.29,86.38,86.28,86.36,11208.0,79.5279,79.6108,79.5187,79.5924,11208.0
2023-09-20 12:00:00,86.35,86.44,86.31,86.4,5668.0,79.5832,79.6661,79.5463,79.6293,5668.0
2023-09-20 12:10:00,86.38,86.41,86.36,86.4,4892.0,79.6108,79.6385,79.5924,79.6293,4892.0
2023-09-20 12:20:00,86.39,86.42,86.34,86.37,6368.0,79.62,79.6477,79.574,79.6016,6368.0
2023-09-20 12:30:00,86.38,86.39,86.3,86.35,5997.0,79.6108,79.62,79.5371,79.5832,5997.0
2023-09-20 12:40:00,86.34,86.37,86.3,86.32,5610.0,79.574,79.6016,79.5371,79.5555,5610.0
2023-09-20 12:50:00,86.31,86.35,86.26,86.33,5550.0,79.5463,79.5832,79.5002,79.5647,5550.0
2023-09-20 13:00:00,86.32,86.32,86.2,86.21,8166.0,79.5555,79.5555,79.4449,79.4541,8166.0
2023-09-20 13:10:00,86.17,86.17,86.09,86.13,4133.0,79.4173,79.4173,79.3435,79.3804,4133.0
2023-09-20 13:20:00,86.14,86.18,86.13,86.15,10201.0,79.3896,79.4265,79.3804,79.3988,10201.0
2023-09-20 13:30:00,86.15,86.17,86.1,86.11,7009.0,79.3988,79.4173,79.3528,79.362,7009.0
2023-09-20 13:40:00,86.11,86.11,85.86,85.89,26249.0,79.362,79.362,79.1316,79.1592,26249.0
2023-09-20 13:50:00,85.88,86.08,85.88,86.01,9121.0,79.15,79.3343,79.15,79.2698,9121.0
2023-09-20 14:00:00,86.01,86.01,85.54,85.87,20134.0,79.2698,79.2698,78.8367,79.1408,20134.0
2023-09-20 14:10:00,85.88,85.94,85.76,85.88,12477.0,79.15,79.2053,79.0394,79.15,12477.0
2023-09-20 14:20:00,85.9,85.93,85.81,85.87,7268.0,79.1684,79.1961,79.0855,79.1408,7268.0
2023-09-20 14:30:00,85.86,86.16,85.83,86.08,17718.0,79.1316,79.4081,79.1039,79.3343,17718.0
2023-09-20 14:40:00,86.05,86.13,85.91,85.91,11269.0,79.3067,79.3804,79.1777,79.1777,11269.0
2023-09-20 14:50:00,85.84,85.92,85.76,85.76,10484.0,79.1131,79.1869,79.0394,79.0394,10484.0
2023-09-20 15:00:00,85.7,85.86,85.66,85.7,8143.0,78.9841,79.1316,78.9472,78.9841,8143.0
2023-09-20 15:10:00,85.7,85.73,85.44,85.46,9464.0,78.9841,79.0118,78.7445,78.7629,9464.0
2023-09-20 15:20:00,85.48,85.62,85.46,85.6,13111.0,78.7814,78.9104,78.7629,78.8919,13111.0
2023-09-20 15:30:00,85.63,85.63,85.37,85.5,22470.0,78.9196,78.9196,78.68,78.7998,22470.0
2023-09-20 15:40:00,85.52,85.53,85.32,85.41,23122.0,78.8182,78.8274,78.6339,78.7168,23122.0
2023-09-20 15:50:00,85.37,85.49,85.24,85.26,136477.0,78.68,78.7906,78.5602,78.5786,136477.0
2023-09-21 09:30:00,84.97,84.97,83.75,83.79,72115.0,78.3113,78.3113,77.1869,77.2238,72115.0
2023-09-21 09:40:00,83.76,84.05,83.61,84.05,21040.0,77.1961,77.4634,77.0579,77.4634,21040.0
2023-09-21 09:50:00,84.06,84.1,83.75,83.75,17857.0,77.4726,77.5095,77.1869,77.1869,17857.0
2023-09-21 10:00:00,83.81,84.12,83.8,84.12,12311.0,77.2422,77.5279,77.233,77.5279,12311.0
2023-09-21 10:10:00,84.17,84.21,84.04,84.05,11845.0,77.574,77.6109,77.4542,77.4634,11845.0
2023-09-21 10:20:00,84.08,84.27,84.07,84.21,35523.0,77.4911,77.6662,77.4818,77.6109,35523.0
2023-09-21 10:30:00,84.2,84.26,84.13,84.25,12819.0,77.6017,77.657,77.5371,77.6477,12819.0
2023-09-21 10:40:00,84.27,84.27,84.07,84.19,11985.0,77.6662,77.6662,77.4818,77.5924,11985.0
2023-09-21 10:50:00,84.19,84.25,83.85,83.91,21017.0,77.5924,77.6477,77.2791,77.3344,21017.0
2023-09-21 11:00:00,83.92,83.98,83.81,83.81,14049.0,77.3436,77.3989,77.2422,77.2422,14049.0
2023-09-21 11:10:00,83.83,83.89,83.75,83.81,13502.0,77.2607,77.316,77.1869,77.2422,13502.0
2023-09-21 11:20:00,83.85,83.93,83.84,83.9,4857.0,77.2791,77.3528,77.2699,77.3252,4857.0
2023-09-21 11:30:00,83.91,84.28,83.9,84.26,15468.0,77.3344,77.6754,77.3252,77.657,15468.0
2023-09-21 11:40:00,84.25,84.3,84.12,84.3,6778.0,77.6477,77.6938,77.5279,77.6938,6778.0
2023-09-21 11:50:00,84.33,84.35,84.17,84.17,9136.0,77.7215,77.7399,77.574,77.574,9136.0
2023-09-21 12:00:00,84.16,84.27,84.12,84.25,5430.0,77.5648,77.6662,77.5279,77.6477,5430.0
2023-09-21 12:10:00,84.26,84.26,84.14,84.23,9489.0,77.657,77.657,77.5464,77.6293,9489.0
2023-09-21 12:20:00,84.22,84.3,84.17,84.23,7012.0,77.6201,77.6938,77.574,77.6293,7012.0
2023-09-21 12:30:00,84.22,84.29,84.18,84.23,6491.0,77.6201,77.6846,77.5832,77.6293,6491.0
2023-09-21 12:40:00,84.21,84.28,84.13,84.19,23262.0,77.6109,77.6754,77.5371,77.5924,23262.0
2023-09-21 12:50:00,84.18,84.23,84.1,84.18,6347.0,77.5832,77.6293,77.5095,77.5832,6347.0
2023-09-21 13:00:00,84.18,84.21,84.11,84.17,7536.0,77.5832,77.6109,77.5187,77.574,7536.0
2023-09-21 13:10:00,84.16,84.34,84.13,84.29,18204.0,77.5648,77.7307,77.5371,77.6846,18204.0
2023-09-21 13:20:00,84.3,84.42,84.24,84.41,7164.0,77.6938,77.8044,77.6385,77.7952,7164.0
2023-09-21 13:30:00,84.42,84.44,84.37,84.44,6434.0,77.8044,77.8229,77.7583,77.8229,6434.0
2023-09-21 13:40:00,84.43,84.43,84.31,84.35,10256.0,77.8136,77.8136,77.703,77.7399,10256.0
2023-09-21 13:50:00,84.36,84.4,84.18,84.22,12686.0,77.7491,77.786,77.5832,77.6201,12686.0
2023-09-21 14:00:00,84.21,84.31,84.21,84.25,11327.0,77.6109,77.703,77.6109,77.6477,11327.0
2023-09-21 14:10:00,84.24,84.34,84.15,84.15,13097.0,77.6385,77.7307,77.5556,77.5556,13097.0
2023-09-21 14:20:00,84.19,84.29,84.17,84.21,7805.0,77.5924,77.6846,77.574,77.6109,7805.0
2023-09-21 14:30:00,84.18,84.19,84.12,84.15,6415.0,77.5832,77.5924,77.5279,77.5556,6415.0
2023-09-21 14:40:00,84.15,84.24,84.15,84.21,9417.0,77.5556,77.6385,77.5556,77.6109,9417.0
2023-09-21 14:50:00,84.2,84.3,84.19,84.23,11734.0,77.6017,77.6938,77.5924,77.6293,11734.0
2023-09-21 15:00:00,84.19,84.33,84.19,84.22,11629.0,77.5924,77.7215,77.5924,77.6201,11629.0
2023-09-21 15:10:00,84.26,84.26,84.08,84.08,12710.0,77.657,77.657,77.4911,77.4911,12710.0
2023-09-21 15:20:00,84.08,84.14,83.99,84.02,19227.0,77.4911,77.5464,77.4081,77.4358,19227.0
2023-09-21 15:30:00,84.02,84.08,83.94,84.0,30713.0,77.4358,77.4911,77.362,77.4173,30713.0
2023-09-21 15:40:00,83.99,84.07,83.9,83.9,48586.0,77.4081,77.4818,77.3252,77.3252,48586.0
2023-09-21 15:50:00,83.89,83.97,83.8,83.81,205932.0,77.316,77.3897,77.233,77.2422,205932.0
2023-09-22 09:30:00,83.87,84.83,83.78,84.69,78871.0,77.2975,78.1823,77.2146,78.0533,78871.0
2023-09-22 09:40:00,84.63,84.89,84.35,84.89,15607.0,77.998,78.2376,77.7399,78.2376,15607.0
2023-09-22 09:50:00,84.9,84.92,84.63,84.86,16502.0,78.2468,78.2652,77.998,78.2099,16502.0
2023-09-22 10:00:00,84.83,85.32,84.82,85.28,20299.0,78.1823,78.6339,78.1731,78.597,20299.0
2023-09-22 10:10:00,85.27,85.28,84.87,85.11,26921.0,78.5878,78.597,78.2192,78.4403,26921.0
2023-09-22 10:20:00,85.11,85.45,85.11,85.37,13391.0,78.4403,78.7537,78.4403,78.68,13391.0
2023-09-22 10:30:00,85.35,85.39,85.26,85.27,18638.0,78.6615,78.6984,78.5786,78.5878,18638.0
2023-09-22 10:40:00,85.28,85.45,85.21,85.37,17801.0,78.597,78.7537,78.5325,78.68,17801.0
2023-09-22 10:50:00,85.35,85.46,85.09,85.44,24775.0,78.6615,78.7629,78.4219,78.7445,24775.0
2023-09-22 11:00:00,85.42,85.47,84.93,84.99,46109.0,78.7261,78.7721,78.2745,78.3298,46109.0
2023-09-22 11:10:00,84.95,85.2,84.84,85.12,23209.0,78.2929,78.5233,78.1915,78.4496,23209.0
2023-09-22 11:20:00,85.15,85.23,84.99,85.16,14361.0,78.4772,78.5509,78.3298,78.4864,14361.0
2023-09-22 11:30:00,85.15,85.19,84.95,85.06,13571.0,78.4772,78.5141,78.2929,78.3943,13571.0
2023-09-22 11:40:00,85.05,85.05,84.85,84.85,16190.0,78.385,78.385,78.2007,78.2007,16190.0
2023-09-22 11:50:00,84.84,85.03,84.84,84.94,11426.0,78.1915,78.3666,78.1915,78.2837,11426.0
2023-09-22 12:00:00,84.93,84.97,84.86,84.92,11567.0,78.2745,78.3113,78.2099,78.2652,11567.0
2023-09-22 12:10:00,84.91,85.13,84.88,85.08,14887.0,78.256,78.4588,78.2284,78.4127,14887.0
2023-09-22 12:20:00,85.07,85.11,85.0,85.09,10470.0,78.4035,78.4403,78.339,78.4219,10470.0
2023-09-22 12:30:00,85.1,85.25,85.08,85.21,13324.0,78.4311,78.5694,78.4127,78.5325,13324.0
2023-09-22 12:40:00,85.21,85.32,85.21,85.27,16364.0,78.5325,78.6339,78.5325,78.5878,16364.0
2023-09-22 12:50:00,85.28,85.34,85.17,85.17,8625.0,78.597,78.6523,78.4956,78.4956,8625.0
2023-09-22 13:00:00,85.17,85.33,85.09,85.24,7573.0,78.4956,78.6431,78.4219,78.5602,7573.0
2023-09-22 13:10:00,85.22,85.32,85.19,85.28,13954.0,78.5417,78.6339,78.5141,78.597,13954.0
2023-09-22 13:20:00,85.27,85.27,85.1,85.18,11040.0,78.5878,78.5878,78.4311,78.5049,11040.0
2023-09-22 13:30:00,85.17,85.17,84.93,84.97,9804.0,78.4956,78.4956,78.2745,78.3113,9804.0
2023-09-22 13:40:00,84.96,85.11,84.96,85.08,11541.0,78.3021,78.4403,78.3021,78.4127,11541.0
2023-09-22 13:50:00,85.07,85.2,85.07,85.19,14537.0,78.4035,78.5233,78.4035,78.5141,14537.0
2023-09-22 14:00:00,85.18,85.32,85.17,85.32,13802.0,78.5049,78.6339,78.4956,78.6339,13802.0
2023-09-22 14:10:00,85.33,85.33,85.18,85.2,29560.0,78.6431,78.6431,78.5049,78.5233,29560.0
2023-09-22 14:20:00,85.2,85.31,85.2,85.21,17750.0,78.5233,78.6247,78.5233,78.5325,17750.0
2023-09-22 14:30:00,85.22,85.28,85.11,85.23,16122.0,78.5417,78.597,78.4403,78.5509,16122.0
2023-09-22 14:40:00,85.23,85.23,85.13,85.19,25018.0,78.5509,78.5509,78.4588,78.5141,25018.0
2023-09-22 14:50:00,85.19,85.26,85.16,85.23,18621.0,78.5141,78.5786,78.4864,78.5509,18621.0
2023-09-22 15:00:00,85.22,85.6,85.22,85.6,17636.0,78.5417,78.8919,78.5417,78.8919,17636.0
2023-09-22 15:10:00,85.61,85.67,85.56,85.63,19746.0,78.9012,78.9565,78.8551,78.9196,19746.0
2023-09-22 15:20:00,85.64,85.74,85.54,85.54,26396.0,78.9288,79.021,78.8367,78.8367,26396.0
2023-09-22 15:30:00,85.52,85.6,85.43,85.46,31376.0,78.8182,78.8919,78.7353,78.7629,31376.0
2023-09-22 15:40:00,85.44,85.45,85.17,85.18,42572.0,78.7445,78.7537,78.4956,78.5049,42572.0
2023-09-22 15:50:00,85.18,85.18,84.88,84.94,219023.0,78.5049,78.5049,78.2284,78.2837,219023.0
2023-09-25 09:30:00,84.63,85.16,84.51,84.92,29440.0,77.998,78.4864,77.8874,78.2652,29440.0
2023-09-25 09:40:00,84.92,85.1,84.72,84.95,4317.0,78.2652,78.4311,78.0809,78.2929,4317.0
2023-09-25 09:50:00,84.95,84.95,84.8,84.84,6282.0,78.2929,78.2929,78.1546,78.1915,6282.0
2023-09-25 10:00:00,84.81,84.85,84.6,84.84,15840.0,78.1639,78.2007,77.9703,78.1915,15840.0
2023-09-25 10:10:00,84.84,84.98,84.81,84.85,15620.0,78.1915,78.3205,78.1639,78.2007,15620.0
2023-09-25 10:20:00,84.87,84.98,84.81,84.92,10672.0,78.2192,78.3205,78.1639,78.2652,10672.0
2023-09-25 10:30:00,84.9,84.94,84.8,84.93,9964.0,78.2468,78.2837,78.1546,78.2745,9964.0
2023-09-25 10:40:00,84.91,84.92,84.78,84.9,27783.0,78.256,78.2652,78.1362,78.2468,27783.0
2023-09-25 10:50:00,84.91,84.91,84.73,84.8,18498.0,78.256,78.256,78.0901,78.1546,18498.0
2023-09-25 11:00:00,84.81,85.2,84.81,85.13,13868.0,78.1639,78.5233,78.1639,78.4588,13868.0
2023-09-25 11:10:00,85.16,85.47,85.12,85.43,12733.0,78.4864,78.7721,78.4496,78.7353,12733.0
2023-09-25 11:20:00,85.47,85.57,85.39,85.39,11565.0,78.7721,78.8643,78.6984,78.6984,11565.0
2023-09-25 11:30:00,85.4,85.47,85.35,85.36,6165.0,78.7076,78.7721,78.6615,78.6708,6165.0
2023-09-25 11:40:00,85.36,85.59,85.35,85.5,11744.0,78.6708,78.8827,78.6615,78.7998,11744.0
2023-09-25 11:50:00,85.53,85.65,85.53,85.64,5523.0,78.8274,78.938,78.8274,78.9288,5523.0
2023-09-25 12:00:00,85.65,85.65,85.53,85.58,8365.0,78.938,78.938,78.8274,78.8735,8365.0
2023-09-25 12:10:00,85.58,85.63,85.51,85.56,6410.0,78.8735,78.9196,78.809,78.8551,6410.0
2023-09-25 12:20:00,85.56,85.58,85.48,85.54,11623.0,78.8551,78.8735,78.7814,78.8367,11623.0
2023-09-25 12:30:00,85.56,85.57,85.46,85.47,6037.0,78.8551,78.8643,78.7629,78.7721,6037.0
2023-09-25 12:40:00,85.42,85.6,85.42,85.44,13330.0,78.7261,78.8919,78.7261,78.7445,13330.0
2023-09-25 12:50:00,85.41,85.41,85.29,85.34,9228.0,78.7168,78.7168,78.6062,78.6523,9228.0
2023-09-25 13:00:00,85.35,85.46,85.35,85.44,7487.0,78.6615,78.7629,78.6615,78.7445,7487.0
2023-09-25 13:10:00,85.44,85.55,85.44,85.5,5638.0,78.7445,78.8459,78.7445,78.7998,5638.0
2023-09-25 13:20:00,85.5,85.51,85.28,85.33,7604.0,78.7998,78.809,78.597,78.6431,7604.0
2023-09-25 13:30:00,85.33,85.38,85.26,85.37,8609.0,78.6431,78.6892,78.5786,78.68,8609.0
2023-09-25 13:40:00,85.36,85.37,85.25,85.33,9466.0,78.6708,78.68,78.5694,78.6431,9466.0
2023-09-25 13:50:00,85.32,85.44,85.3,85.35,7841.0,78.6339,78.7445,78.6155,78.6615,7841.0
2023-09-25 14:00:00,85.36,85.41,85.32,85.32,12001.0,78.6708,78.7168,78.6339,78.6339,12001.0
2023-09-25 14:10:00,85.3,85.32,85.25,85.28,8327.0,78.6155,78.6339,78.5694,78.597,8327.0
2023-09-25 14:20:00,85.28,85.3,85.14,85.15,8232.0,78.597,78.6155,78.468,78.4772,8232.0
2023-09-25 14:30:00,85.13,85.3,85.13,85.19,8139.0,78.4588,78.6155,78.4588,78.5141,8139.0
2023-09-25 14:40:00,85.18,85.26,85.11,85.17,11440.0,78.5049,78.5786,78.4403,78.4956,11440.0
2023-09-25 14:50:00,85.14,85.16,85.1,85.12,10793.0,78.468,78.4864,78.4311,78.4496,10793.0
2023-09-25 15:00:00,85.07,85.14,84.95,84.95,12626.0,78.4035,78.468,78.2929,78.2929,12626.0
2023-09-25 15:10:00,84.95,85.24,84.95,85.2,19147.0,78.2929,78.5602,78.2929,78.5233,19147.0
2023-09-25 15:20:00,85.18,85.19,85.04,85.12,26282.0,78.5049,78.5141,78.3758,78.4496,26282.0
2023-09-25 15:30:00,85.12,85.19,85.07,85.12,21855.0,78.4496,78.5141,78.4035,78.4496,21855.0
2023-09-25 15:40:00,85.13,85.29,85.04,85.23,32207.0,78.4588,78.6062,78.3758,78.5509,32207.0
2023-09-25 15:50:00,85.22,85.48,85.12,85.46,169097.0,78.5417,78.7814,78.4496,78.7629,169097.0
2023-09-26 09:30:00,84.87,85.32,84.77,85.32,23389.0,78.2192,78.6339,78.127,78.6339,23389.0
2023-09-26 09:40:00,85.28,85.53,85.24,85.48,12571.0,78.597,78.8274,78.5602,78.7814,12571.0
2023-09-26 09:50:00,85.46,85.48,85.14,85.31,24504.0,78.7629,78.7814,78.468,78.6247,24504.0
2023-09-26 10:00:00,85.33,85.43,84.89,85.11,19525.0,78.6431,78.7353,78.2376,78.4403,19525.0
2023-09-26 10:10:00,85.14,85.24,84.87,84.91,11493.0,78.468,78.5602,78.2192,78.256,11493.0
2023-09-26 10:20:00,84.88,84.99,84.82,84.95,12259.0,78.2284,78.3298,78.1731,78.2929,12259.0
2023-09-26 10:30:00,84.89,84.95,84.79,84.85,8621.0,78.2376,78.2929,78.1454,78.2007,8621.0
2023-09-26 10:40:00,84.84,85.11,84.84,84.98,11579.0,78.1915,78.4403,78.1915,78.3205,11579.0
2023-09-26 10:50:00,84.96,84.97,84.81,84.95,8537.0,78.3021,78.3113,78.1639,78.2929,8537.0
2023-09-26 11:00:00,84.97,85.04,84.83,84.88,9878.0,78.3113,78.3758,78.1823,78.2284,9878.0
2023-09-26 11:10:00,84.9,85.01,84.86,84.88,8712.0,78.2468,78.3482,78.2099,78.2284,8712.0
2023-09-26 11:20:00,84.9,84.9,84.74,84.74,15986.0,78.2468,78.2468,78.0993,78.0993,15986.0
2023-09-26 11:30:00,84.75,84.78,84.59,84.7,11669.0,78.1086,78.1362,77.9611,78.0625,11669.0
2023-09-26 11:40:00,84.69,84.74,84.58,84.7,8719.0,78.0533,78.0993,77.9519,78.0625,8719.0
2023-09-26 11:50:00,84.72,84.79,84.65,84.79,8137.0,78.0809,78.1454,78.0164,78.1454,8137.0
2023-09-26 12:00:00,84.79,84.8,84.61,84.65,15625.0,78.1454,78.1546,77.9795,78.0164,15625.0
2023-09-26 12:10:00,84.64,84.65,84.54,84.62,10337.0,78.0072,78.0164,77.915,77.9887,10337.0
2023-09-26 12:20:00,84.62,84.73,84.61,84.65,8698.0,77.9887,78.0901,77.9795,78.0164,8698.0
2023-09-26 12:30:00,84.69,84.69,84.59,84.66,20242.0,78.0533,78.0533,77.9611,78.0256,20242.0
2023-09-26 12:40:00,84.67,84.76,84.64,84.74,15741.0,78.0348,78.1178,78.0072,78.0993,15741.0
2023-09-26 12:50:00,84.75,84.78,84.63,84.64,8445.0,78.1086,78.1362,77.998,78.0072,8445.0
2023-09-26 13:00:00,84.65,84.67,84.4,84.54,16402.0,78.0164,78.0348,77.786,77.915,16402.0
2023-09-26 13:10:00,84.51,84.56,84.45,84.46,9700.0,77.8874,77.9334,77.8321,77.8413,9700.0
2023-09-26 13:20:00,84.46,84.52,84.37,84.39,17388.0,77.8413,77.8966,77.7583,77.7768,17388.0
2023-09-26 13:30:00,84.36,84.39,84.12,84.12,11481.0,77.7491,77.7768,77.5279,77.5279,11481.0
2023-09-26 13:40:00,84.12,84.14,84.02,84.06,8601.0,77.5279,77.5464,77.4358,77.4726,8601.0
2023-09-26 13:50:00,84.07,84.17,84.04,84.17,10366.0,77.4818,77.574,77.4542,77.574,10366.0
2023-09-26 14:00:00,84.16,84.16,83.95,83.96,19121.0,77.5648,77.5648,77.3713,77.3805,19121.0
2023-09-26 14:10:00,83.95,84.02,83.89,83.97,14635.0,77.3713,77.4358,77.316,77.3897,14635.0
2023-09-26 14:20:00,83.97,84.11,83.94,84.06,10130.0,77.3897,77.5187,77.362,77.4726,10130.0
2023-09-26 14:30:00,84.06,84.07,83.97,83.98,23863.0,77.4726,77.4818,77.3897,77.3989,23863.0
2023-09-26 14:40:00,83.98,84.05,83.96,84.02,16788.0,77.3989,77.4634,77.3805,77.4358,16788.0
2023-09-26 14:50:00,84.04,84.07,83.97,84.03,19888.0,77.4542,77.4818,77.3897,77.445,19888.0
2023-09-26 15:00:00,84.01,84.12,84.01,84.1,13742.0,77.4265,77.5279,77.4265,77.5095,13742.0
2023-09-26 15:10:00,84.09,84.19,83.95,83.95,14655.0,77.5003,77.5924,77.3713,77.3713,14655.0
2023-09-26 15:20:00,83.96,83.96,83.71,83.74,42247.0,77.3805,77.3805,77.1501,77.1777,42247.0
2023-09-26 15:30:00,83.75,83.83,83.74,83.8,52888.0,77.1869,77.2607,77.1777,77.233,52888.0
2023-09-26 15:40:00,83.8,83.96,83.78,83.85,30987.0,77.233,77.3805,77.2146,77.2791,30987.0
2023-09-26 15:50:00,83.84,83.89,83.68,83.88,214007.0,77.2699,77.316,77.1224,77.3067,214007.0
2023-09-27 09:30:00,84.43,84.7,84.01,84.16,37018.0,77.8136,78.0625,77.4265,77.5648,37018.0
2023-09-27 09:40:00,84.09,84.09,83.75,83.95,11589.0,77.5003,77.5003,77.1869,77.3713,11589.0
2023-09-27 09:50:00,83.95,84.32,83.95,84.31,12940.0,77.3713,77.7123,77.3713,77.703,12940.0
2023-09-27 10:00:00,84.32,84.38,84.06,84.27,14957.0,77.7123,77.7676,77.4726,77.6662,14957.0
2023-09-27 10:10:00,84.28,84.38,84.23,84.33,10141.0,77.6754,77.7676,77.6293,77.7215,10141.0
2023-09-27 10:20:00,84.36,84.62,84.33,84.53,17338.0,77.7491,77.9887,77.7215,77.9058,17338.0
2023-09-27 10:30:00,84.48,84.58,84.39,84.58,6833.0,77.8597,77.9519,77.7768,77.9519,6833.0
2023-09-27 10:40:00,84.59,84.73,84.55,84.69,8617.0,77.9611,78.0901,77.9242,78.0533,8617.0
2023-09-27 10:50:00,84.69,84.69,84.34,84.4,13155.0,78.0533,78.0533,77.7307,77.786,13155.0
2023-09-27 11:00:00,84.36,84.65,84.33,84.61,8665.0,77.7491,78.0164,77.7215,77.9795,8665.0
2023-09-27 11:10:00,84.62,84.69,84.57,84.69,10310.0,77.9887,78.0533,77.9427,78.0533,10310.0
2023-09-27 11:20:00,84.64,84.75,84.61,84.7,6634.0,78.0072,78.1086,77.9795,78.0625,6634.0
2023-09-27 11:30:00,84.71,84.84,84.62,84.62,8051.0,78.0717,78.1915,77.9887,77.9887,8051.0
2023-09-27 11:40:00,84.61,84.61,84.23,84.3,6263.0,77.9795,77.9795,77.6293,77.6938,6263.0
2023-09-27 11:50:00,84.32,84.41,84.32,84.39,9355.0,77.7123,77.7952,77.7123,77.7768,9355.0
2023-09-27 12:00:00,84.39,84.41,84.22,84.26,14087.0,77.7768,77.7952,77.6201,77.657,14087.0
2023-09-27 12:10:00,84.25,84.4,84.24,84.31,10348.0,77.6477,77.786,77.6385,77.703,10348.0
2023-09-27 12:20:00,84.3,84.42,84.29,84.39,10834.0,77.6938,77.8044,77.6846,77.7768,10834.0
2023-09-27 12:30:00,84.39,84.48,84.33,84.43,13144.0,77.7768,77.8597,77.7215,77.8136,13144.0
2023-09-27 12:40:00,84.42,84.68,84.41,84.63,9093.0,77.8044,78.044,77.7952,77.998,9093.0
2023-09-27 12:50:00,84.64,84.65,84.56,84.6,8881.0,78.0072,78.0164,77.9334,77.9703,8881.0
2023-09-27 13:00:00,84.63,84.72,84.62,84.71,8475.0,77.998,78.0809,77.9887,78.0717,8475.0
2023-09-27 13:10:00,84.71,84.71,84.54,84.57,14304.0,78.0717,78.0717,77.915,77.9427,14304.0
2023-09-27 13:20:00,84.56,84.56,84.32,84.33,12442.0,77.9334,77.9334,77.7123,77.7215,12442.0
2023-09-27 13:30:00,84.31,84.4,84.23,84.3,14076.0,77.703,77.786,77.6293,77.6938,14076.0
2023-09-27 13:40:00,84.27,84.29,84.21,84.29,17680.0,77.6662,77.6846,77.6109,77.6846,17680.0
2023-09-27 13:50:00,84.29,84.4,84.27,84.39,10615.0,77.6846,77.786,77.6662,77.7768,10615.0
2023-09-27 14:00:00,84.37,84.42,84.23,84.23,10766.0,77.7583,77.8044,77.6293,77.6293,10766.0
2023-09-27 14:10:00,84.22,84.35,84.22,84.25,12198.0,77.6201,77.7399,77.6201,77.6477,12198.0
2023-09-27 14:20:00,84.26,84.53,84.25,84.52,13770.0,77.657,77.9058,77.6477,77.8966,13770.0
2023-09-27 14:30:00,84.59,84.86,84.58,84.86,14061.0,77.9611,78.2099,77.9519,78.2099,14061.0
2023-09-27 14:40:00,84.84,84.92,84.73,84.89,13213.0,78.1915,78.2652,78.0901,78.2376,13213.0
2023-09-27 14:50:00,84.89,85.03,84.88,84.88,25941.0,78.2376,78.3666,78.2284,78.2284,25941.0
2023-09-27 15:00:00,84.87,85.2,84.86,85.16,15739.0,78.2192,78.5233,78.2099,78.4864,15739.0
2023-09-27 15:10:00,85.16,85.26,85.03,85.06,14674.0,78.4864,78.5786,78.3666,78.3943,14674.0
2023-09-27 15:20:00,85.07,85.16,85.01,85.03,21646.0,78.4035,78.4864,78.3482,78.3666,21646.0
2023-09-27 15:30:00,85.0,85.01,84.84,84.91,21595.0,78.339,78.3482,78.1915,78.256,21595.0
2023-09-27 15:40:00,84.91,84.91,84.73,84.81,40852.0,78.256,78.256,78.0901,78.1639,40852.0
2023-09-27 15:50:00,84.82,84.97,84.74,84.84,194460.0,78.1731,78.3113,78.0993,78.1915,194460.0
2023-09-28 09:30:00,84.98,85.84,84.98,85.47,43215.0,78.3205,79.1131,78.3205,78.7721,43215.0
2023-09-28 09:40:00,85.53,85.56,85.02,85.06,20643.0,78.8274,78.8551,78.3574,78.3943,20643.0
2023-09-28 09:50:00,85.11,85.41,85.05,85.39,16521.0,78.4403,78.7168,78.385,78.6984,16521.0
2023-09-28 10:00:00,85.44,85.63,85.39,85.55,77543.0,78.7445,78.9196,78.6984,78.8459,77543.0
2023-09-28 10:10:00,85.53,85.67,85.46,85.67,11289.0,78.8274,78.9565,78.7629,78.9565,11289.0
2023-09-28 10:20:00,85.65,85.74,85.56,85.57,14150.0,78.938,79.021,78.8551,78.8643,14150.0
2023-09-28 10:30:00,85.54,85.65,85.35,85.65,15630.0,78.8367,78.938,78.6615,78.938,15630.0
2023-09-28 10:40:00,85.68,85.9,85.59,85.83,20508.0,78.9657,79.1684,78.8827,79.1039,20508.0
2023-09-28 10:50:00,85.84,85.88,85.75,85.82,20377.0,79.1131,79.15,79.0302,79.0947,20377.0
2023-09-28 11:00:00,85.81,86.1,85.77,86.05,21310.0,79.0855,79.3528,79.0486,79.3067,21310.0
2023-09-28 11:10:00,86.05,86.09,85.91,85.98,30415.0,79.3067,79.3435,79.1777,79.2422,30415.0
2023-09-28 11:20:00,85.96,86.17,85.96,86.17,22239.0,79.2237,79.4173,79.2237,79.4173,22239.0
2023-09-28 11:30:00,86.18,86.32,86.13,86.13,16977.0,79.4265,79.5555,79.3804,79.3804,16977.0
2023-09-28 11:40:00,86.14,86.32,86.13,86.25,14771.0,79.3896,79.5555,79.3804,79.491,14771.0
2023-09-28 11:50:00,86.29,86.31,86.18,86.22,15704.0,79.5279,79.5463,79.4265,79.4634,15704.0
2023-09-28 12:00:00,86.24,86.31,86.07,86.26,18555.0,79.4818,79.5463,79.3251,79.5002,18555.0
2023-09-28 12:10:00,86.26,86.28,86.11,86.12,21282.0,79.5002,79.5187,79.362,79.3712,21282.0
2023-09-28 12:20:00,86.12,86.3,86.04,86.29,21740.0,79.3712,79.5371,79.2975,79.5279,21740.0
2023-09-28 12:30:00,86.29,86.36,86.21,86.29,16023.0,79.5279,79.5924,79.4541,79.5279,16023.0
2023-09-28 12:40:00,86.31,86.46,86.28,86.28,8379.0,79.5463,79.6846,79.5187,79.5187,8379.0
2023-09-28 12:50:00,86.27,86.4,86.2,86.26,15688.0,79.5094,79.6293,79.4449,79.5002,15688.0
2023-09-28 13:00:00,86.28,86.32,86.14,86.2,11127.0,79.5187,79.5555,79.3896,79.4449,11127.0
2023-09-28 13:10:00,86.22,86.32,86.19,86.23,12404.0,79.4634,79.5555,79.4357,79.4726,12404.0
2023-09-28 13:20:00,86.22,86.27,85.99,85.99,12709.0,79.4634,79.5094,79.2514,79.2514,12709.0
2023-09-28 13:30:00,85.99,85.99,85.84,85.86,16756.0,79.2514,79.2514,79.1131,79.1316,16756.0
2023-09-28 13:40:00,85.86,85.93,85.77,85.88,14349.0,79.1316,79.1961,79.0486,79.15,14349.0
2023-09-28 13:50:00,85.88,85.89,85.76,85.82,12798.0,79.15,79.1592,79.0394,79.0947,12798.0
2023-09-28 14:00:00,85.81,85.85,85.74,85.83,15185.0,79.0855,79.1224,79.021,79.1039,15185.0
2023-09-28 14:10:00,85.83,85.92,85.77,85.86,10588.0,79.1039,79.1869,79.0486,79.1316,10588.0
2023-09-28 14:20:00,85.88,85.9,85.75,85.79,15145.0,79.15,79.1684,79.0302,79.0671,15145.0
2023-09-28 14:30:00,85.8,85.8,85.5,85.63,18155.0,79.0763,79.0763,78.7998,78.9196,18155.0
2023-09-28 14:40:00,85.62,85.83,85.62,85.72,16113.0,78.9104,79.1039,78.9104,79.0025,16113.0
2023-09-28 14:50:00,85.73,85.79,85.67,85.78,38776.0,79.0118,79.0671,78.9565,79.0578,38776.0
2023-09-28 15:00:00,85.79,85.89,85.76,85.83,27867.0,79.0671,79.1592,79.0394,79.1039,27867.0
2023-09-28 15:10:00,85.84,86.01,85.83,85.96,29167.0,79.1131,79.2698,79.1039,79.2237,29167.0
2023-09-28 15:20:00,85.97,86.08,85.93,86.05,32580.0,79.233,79.3343,79.1961,79.3067,32580.0
2023-09-28 15:30:00,86.05,86.05,85.56,85.56,47683.0,79.3067,79.3067,78.8551,78.8551,47683.0
2023-09-28 15:40:00,85.55,85.73,85.55,85.6,52272.0,78.8459,79.0118,78.8459,78.8919,52272.0
2023-09-28 15:50:00,85.58,85.74,85.51,85.72,145054.0,78.8735,79.021,78.809,79.0025,145054.0
2023-09-29 09:30:00,85.99,85.99,85.37,85.38,70974.0,79.2514,79.2514,78.68,78.6892,70974.0
2023-09-29 09:40:00,85.33,85.36,84.78,84.97,20827.0,78.6431,78.6708,78.1362,78.3113,20827.0
2023-09-29 09:50:00,85.0,85.77,84.98,85.77,11424.0,78.339,79.0486,78.3205,79.0486,11424.0
2023-09-29 10:00:00,85.8,85.86,85.5,85.61,26658.0,79.0763,79.1316,78.7998,78.9012,26658.0
2023-09-29 10:10:00,85.62,85.66,85.29,85.33,22387.0,78.9104,78.9472,78.6062,78.6431,22387.0
2023-09-29 10:20:00,85.33,85.49,85.23,85.24,19961.0,78.6431,78.7906,78.5509,78.5602,19961.0
2023-09-29 10:30:00,85.25,85.52,85.25,85.5,17689.0,78.5694,78.8182,78.5694,78.7998,17689.0
2023-09-29 10:40:00,85.48,85.55,85.4,85.42,12890.0,78.7814,78.8459,78.7076,78.7261,12890.0
2023-09-29 10:50:00,85.43,85.51,85.29,85.39,17808.0,78.7353,78.809,78.6062,78.6984,17808.0
2023-09-29 11:00:00,85.41,85.45,85.14,85.25,18909.0,78.7168,78.7537,78.468,78.5694,18909.0
2023-09-29 11:10:00,85.29,85.47,85.28,85.44,10053.0,78.6062,78.7721,78.597,78.7445,10053.0
2023-09-29 11:20:00,85.47,85.79,85.46,85.48,12972.0,78.7721,79.0671,78.7629,78.7814,12972.0
2023-09-29 11:30:00,85.47,85.55,85.26,85.33,11289.0,78.7721,78.8459,78.5786,78.6431,11289.0
2023-09-29 11:40:00,85.34,85.43,85.22,85.23,12378.0,78.6523,78.7353,78.5417,78.5509,12378.0
2023-09-29 11:50:00,85.28,85.35,85.13,85.32,9972.0,78.597,78.6615,78.4588,78.6339,9972.0
2023-09-29 12:00:00,85.33,85.38,85.16,85.28,20182.0,78.6431,78.6892,78.4864,78.597,20182.0
2023-09-29 12:10:00,85.27,85.41,85.17,85.41,17230.0,78.5878,78.7168,78.4956,78.7168,17230.0
2023-09-29 12:20:00,85.43,85.54,85.4,85.4,8659.0,78.7353,78.8367,78.7076,78.7076,8659.0
2023-09-29 12:30:00,85.4,85.47,85.29,85.36,25925.0,78.7076,78.7721,78.6062,78.6708,25925.0
2023-09-29 12:40:00,85.34,85.42,85.08,85.1,8700.0,78.6523,78.7261,78.4127,78.4311,8700.0
2023-09-29 12:50:00,85.13,85.14,85.03,85.12,9178.0,78.4588,78.468,78.3666,78.4496,9178.0
2023-09-29 13:00:00,85.11,85.11,84.7,84.74,13867.0,78.4403,78.4403,78.0625,78.0993,13867.0
2023-09-29 13:10:00,84.76,84.77,84.61,84.68,7643.0,78.1178,78.127,77.9795,78.044,7643.0
2023-09-29 13:20:00,84.67,84.89,84.66,84.83,10387.0,78.0348,78.2376,78.0256,78.1823,10387.0
2023-09-29 13:30:00,84.83,84.88,84.76,84.87,8374.0,78.1823,78.2284,78.1178,78.2192,8374.0
2023-09-29 13:40:00,84.85,84.92,84.7,84.7,10623.0,78.2007,78.2652,78.0625,78.0625,10623.0
2023-09-29 13:50:00,84.73,84.84,84.67,84.69,9329.0,78.0901,78.1915,78.0348,78.0533,9329.0
2023-09-29 14:00:00,84.68,84.87,84.6,84.61,24252.0,78.044,78.2192,77.9703,77.9795,24252.0
2023-09-29 14:10:00,84.62,84.67,84.48,84.52,54354.0,77.9887,78.0348,77.8597,77.8966,54354.0
2023-09-29 14:20:00,84.51,84.84,84.51,84.7,15750.0,77.8874,78.1915,77.8874,78.0625,15750.0
2023-09-29 14:30:00,84.71,84.83,84.66,84.74,11036.0,78.0717,78.1823,78.0256,78.0993,11036.0
2023-09-29 14:40:00,84.76,84.92,84.76,84.89,14025.0,78.1178,78.2652,78.1178,78.2376,14025.0
2023-09-29 14:50:00,84.89,85.2,84.88,85.16,14711.0,78.2376,78.5233,78.2284,78.4864,14711.0
2023-09-29 15:00:00,85.22,85.25,85.02,85.05,20096.0,78.5417,78.5694,78.3574,78.385,20096.0
2023-09-29 15:10:00,85.05,85.19,85.0,85.11,17268.0,78.385,78.5141,78.339,78.4403,17268.0
2023-09-29 15:20:00,85.12,85.12,84.88,85.01,26291.0,78.4496,78.4496,78.2284,78.3482,26291.0
2023-09-29 15:30:00,84.99,84.99,84.81,84.93,26626.0,78.3298,78.3298,78.1639,78.2745,26626.0
2023-09-29 15:40:00,84.92,85.05,84.85,85.05,41837.0,78.2652,78.385,78.2007,78.385,41837.0
2023-09-29 15:50:00,85.05,85.25,84.81,85.04,181964.0,78.385,78.5694,78.1639,78.3758,181964.0
2023-10-02 09:30:00,85.19,85.47,84.99,85.19,39841.0,78.5141,78.7721,78.3298,78.5141,39841.0
2023-10-02 09:40:00,85.14,85.27,85.0,85.02,19677.0,78.468,78.5878,78.339,78.3574,19677.0
2023-10-02 09:50:00,84.98,85.18,84.95,85.02,14124.0,78.3205,78.5049,78.2929,78.3574,14124.0
2023-10-02 10:00:00,85.02,85.35,84.98,85.21,14532.0,78.3574,78.6615,78.3205,78.5325,14532.0
2023-10-02 10:10:00,85.21,85.34,85.09,85.3,13625.0,78.5325,78.6523,78.4219,78.6155,13625.0
2023-10-02 10:20:00,85.32,85.59,85.21,85.21,12543.0,78.6339,78.8827,78.5325,78.5325,12543.0
2023-10-02 10:30:00,85.2,85.28,85.12,85.14,11803.0,78.5233,78.597,78.4496,78.468,11803.0
2023-10-02 10:40:00,85.12,85.19,84.91,84.93,14118.0,78.4496,78.5141,78.256,78.2745,14118.0
2023-10-02 10:50:00,84.92,84.93,84.62,84.75,14411.0,78.2652,78.2745,77.9887,78.1086,14411.0
2023-10-02 11:00:00,84.73,84.87,84.52,84.81,36404.0,78.0901,78.2192,77.8966,78.1639,36404.0
2023-10-02 11:10:00,84.81,85.08,84.74,85.05,37976.0,78.1639,78.4127,78.0993,78.385,37976.0
2023-10-02 11:20:00,85.05,85.26,84.99,85.26,16229.0,78.385,78.5786,78.3298,78.5786,16229.0
2023-10-02 11:30:00,85.28,85.35,85.09,85.12,10822.0,78.597,78.6615,78.4219,78.4496,10822.0
2023-10-02 11:40:00,85.09,85.09,84.64,84.68,26150.0,78.4219,78.4219,78.0072,78.044,26150.0
2023-10-02 11:50:00,84.68,84.7,84.25,84.31,40870.0,78.044,78.0625,77.6477,77.703,40870.0
2023-10-02 12:00:00,84.32,84.47,84.26,84.26,15579.0,77.7123,77.8505,77.657,77.657,15579.0
2023-10-02 12:10:00,84.25,84.37,84.16,84.23,16947.0,77.6477,77.7583,77.5648,77.6293,16947.0
2023-10-02 12:20:00,84.19,84.55,84.18,84.53,10750.0,77.5924,77.9242,77.5832,77.9058,10750.0
2023-10-02 12:30:00,84.52,84.6,84.41,84.45,11520.0,77.8966,77.9703,77.7952,77.8321,11520.0
2023-10-02 12:40:00,84.47,84.47,84.12,84.12,24507.0,77.8505,77.8505,77.5279,77.5279,24507.0
2023-10-02 12:50:00,84.14,84.29,84.06,84.29,22230.0,77.5464,77.6846,77.4726,77.6846,22230.0
2023-10-02 13:00:00,84.29,84.47,84.27,84.42,16594.0,77.6846,77.8505,77.6662,77.8044,16594.0
2023-10-02 13:10:00,84.42,84.7,84.33,84.62,39874.0,77.8044,78.0625,77.7215,77.9887,39874.0
2023-10-02 13:20:00,84.62,84.72,84.57,84.7,16620.0,77.9887,78.0809,77.9427,78.0625,16620.0
2023-10-02 13:30:00,84.72,84.75,84.61,84.68,9388.0,78.0809,78.1086,77.9795,78.044,9388.0
2023-10-02 13:40:00,84.68,84.78,84.63,84.64,12047.0,78.044,78.1362,77.998,78.0072,12047.0
2023-10-02 13:50:00,84.66,84.74,84.57,84.63,22754.0,78.0256,78.0993,77.9427,77.998,22754.0
2023-10-02 14:00:00,84.64,84.75,84.58,84.69,8385.0,78.0072,78.1086,77.9519,78.0533,8385.0
2023-10-02 14:10:00,84.74,84.9,84.61,84.62,7030.0,78.0993,78.2468,77.9795,77.9887,7030.0
2023-10-02 14:20:00,84.6,84.6,84.43,84.49,10540.0,77.9703,77.9703,77.8136,77.8689,10540.0
2023-10-02 14:30:00,84.51,84.67,84.51,84.55,10287.0,77.8874,78.0348,77.8874,77.9242,10287.0
2023-10-02 14:40:00,84.52,84.59,84.49,84.57,8525.0,77.8966,77.9611,77.8689,77.9427,8525.0
2023-10-02 14:50:00,84.58,84.63,84.48,84.5,10273.0,77.9519,77.998,77.8597,77.8782,10273.0
2023-10-02 15:00:00,84.47,84.6,84.41,84.52,14496.0,77.8505,77.9703,77.7952,77.8966,14496.0
2023-10-02 15:10:00,84.51,84.57,84.44,84.45,12271.0,77.8874,77.9427,77.8229,77.8321,12271.0
2023-10-02 15:20:00,84.44,84.68,84.43,84.62,18304.0,77.8229,78.044,77.8136,77.9887,18304.0
2023-10-02 15:30:00,84.62,84.77,84.57,84.68,20169.0,77.9887,78.127,77.9427,78.044,20169.0
2023-10-02 15:40:00,84.69,84.84,84.66,84.79,29521.0,78.0533,78.1915,78.0256,78.1454,29521.0
2023-10-02 15:50:00,84.77,84.85,84.65,84.78,141385.0,78.127,78.2007,78.0164,78.1362,141385.0
2023-10-03 09:30:00,84.32,84.55,84.29,84.54,40616.0,77.7123,77.9242,77.6846,77.915,40616.0
2023-10-03 09:40:00,84.51,85.06,84.4,85.06,16016.0,77.8874,78.3943,77.786,78.3943,16016.0
2023-10-03 09:50:00,85.01,85.02,84.82,84.96,12828.0,78.3482,78.3574,78.1731,78.3021,12828.0
2023-10-03 10:00:00,84.96,84.96,84.43,84.48,19632.0,78.3021,78.3021,77.8136,77.8597,19632.0
2023-10-03 10:10:00,84.44,84.53,84.04,84.15,18327.0,77.8229,77.9058,77.4542,77.5556,18327.0
2023-10-03 10:20:00,84.13,84.21,84.01,84.04,21411.0,77.5371,77.6109,77.4265,77.4542,21411.0
2023-10-03 10:30:00,84.01,84.17,83.81,83.81,74754.0,77.4265,77.574,77.2422,77.2422,74754.0
2023-10-03 10:40:00,83.84,84.01,83.79,83.84,9044.0,77.2699,77.4265,77.2238,77.2699,9044.0
2023-10-03 10:50:00,83.84,83.96,83.8,83.93,13624.0,77.2699,77.3805,77.233,77.3528,13624.0
2023-10-03 11:00:00,83.88,83.93,83.72,83.84,29926.0,77.3067,77.3528,77.1593,77.2699,29926.0
2023-10-03 11:10:00,83.79,83.89,83.75,83.87,14971.0,77.2238,77.316,77.1869,77.2975,14971.0
2023-10-03 11:20:00,83.89,83.93,83.77,83.87,11901.0,77.316,77.3528,77.2054,77.2975,11901.0
2023-10-03 11:30:00,83.86,83.94,83.7,83.74,9769.0,77.2883,77.362,77.1408,77.1777,9769.0
2023-10-03 11:40:00,83.77,83.83,83.67,83.69,8515.0,77.2054,77.2607,77.1132,77.1316,8515.0
2023-10-03 11:50:00,83.68,83.76,83.65,83.76,9010.0,77.1224,77.1961,77.0948,77.1961,9010.0
2023-10-03 12:00:00,83.76,84.08,83.71,83.98,10681.0,77.1961,77.4911,77.1501,77.3989,10681.0
2023-10-03 12:10:00,84.0,84.18,84.0,84.14,8770.0,77.4173,77.5832,77.4173,77.5464,8770.0
2023-10-03 12:20:00,84.15,84.23,84.07,84.22,12609.0,77.5556,77.6293,77.4818,77.6201,12609.0
2023-10-03 12:30:00,84.21,84.28,84.14,84.19,13292.0,77.6109,77.6754,77.5464,77.5924,13292.0
2023-10-03 12:40:00,84.2,84.29,84.13,84.29,8655.0,77.6017,77.6846,77.5371,77.6846,8655.0
2023-10-03 12:50:00,84.28,84.29,84.15,84.26,11413.0,77.6754,77.6846,77.5556,77.657,11413.0
2023-10-03 13:00:00,84.3,84.39,84.23,84.24,9160.0,77.6938,77.7768,77.6293,77.6385,9160.0
2023-10-03 13:10:00,84.25,84.31,84.09,84.09,10052.0,77.6477,77.703,77.5003,77.5003,10052.0
2023-10-03 13:20:00,84.08,84.16,84.07,84.09,8624.0,77.4911,77.5648,77.4818,77.5003,8624.0
2023-10-03 13:30:00,84.11,84.14,84.02,84.13,12816.0,77.5187,77.5464,77.4358,77.5371,12816.0
2023-10-03 13:40:00,84.13,84.13,83.93,83.94,11258.0,77.5371,77.5371,77.3528,77.362,11258.0
2023-10-03 13:50:00,83.95,83.98,83.9,83.91,11642.0,77.3713,77.3989,77.3252,77.3344,11642.0
2023-10-03 14:00:00,83.91,83.96,83.72,83.74,10601.0,77.3344,77.3805,77.1593,77.1777,10601.0
2023-10-03 14:10:00,83.76,83.78,83.69,83.75,13922.0,77.1961,77.2146,77.1316,77.1869,13922.0
2023-10-03 14:20:00,83.75,83.75,83.62,83.66,17059.0,77.1869,77.1869,77.0671,77.104,17059.0
2023-10-03 14:30:00,83.65,83.7,83.59,83.7,15676.0,77.0948,77.1408,77.0395,77.1408,15676.0
2023-10-03 14:40:00,83.71,83.8,83.71,83.78,17557.0,77.1501,77.233,77.1501,77.2146,17557.0
2023-10-03 14:50:00,83.78,83.85,83.73,83.8,25841.0,77.2146,77.2791,77.1685,77.233,25841.0
2023-10-03 15:00:00,83.78,83.81,83.67,83.74,28066.0,77.2146,77.2422,77.1132,77.1777,28066.0
2023-10-03 15:10:00,83.75,83.8,83.67,83.8,33954.0,77.1869,77.233,77.1132,77.233,33954.0
2023-10-03 15:20:00,83.79,83.97,83.79,83.92,31205.0,77.2238,77.3897,77.2238,77.3436,31205.0
2023-10-03 15:30:00,83.93,84.14,83.86,84.07,57064.0,77.3528,77.5464,77.2883,77.4818,57064.0
2023-10-03 15:40:00,84.06,84.17,84.05,84.11,45891.0,77.4726,77.574,77.4634,77.5187,45891.0
2023-10-03 15:50:00,84.1,84.18,83.84,84.08,157881.0,77.5095,77.5832,77.2699,77.4911,157881.0
2023-10-04 09:30:00,84.18,85.07,84.07,85.06,112972.0,77.5832,78.4035,77.4818,78.3943,112972.0
2023-10-04 09:40:00,85.01,85.01,84.58,84.62,61737.0,78.3482,78.3482,77.9519,77.9887,61737.0
2023-10-04 09:50:00,84.61,85.07,84.57,84.99,59439.0,77.9795,78.4035,77.9427,78.3298,59439.0
2023-10-04 10:00:00,85.01,85.06,84.74,84.91,34302.0,78.3482,78.3943,78.0993,78.256,34302.0
2023-10-04 10:10:00,84.93,85.13,84.89,85.08,37359.0,78.2745,78.4588,78.2376,78.4127,37359.0
2023-10-04 10:20:00,85.09,85.1,84.53,84.56,24243.0,78.4219,78.4311,77.9058,77.9334,24243.0
2023-10-04 10:30:00,84.58,85.25,84.56,85.17,30455.0,77.9519,78.5694,77.9334,78.4956,30455.0
2023-10-04 10:40:00,85.18,85.27,84.87,84.87,37735.0,78.5049,78.5878,78.2192,78.2192,37735.0
2023-10-04 10:50:00,84.9,85.08,84.89,84.94,26441.0,78.2468,78.4127,78.2376,78.2837,26441.0
2023-10-04 11:00:00,84.95,85.14,84.88,85.1,50701.0,78.2929,78.468,78.2284,78.4311,50701.0
2023-10-04 11:10:00,85.12,85.57,85.1,85.45,113312.0,78.4496,78.8643,78.4311,78.7537,113312.0
2023-10-04 11:20:00,85.42,85.6,85.28,85.54,35859.0,78.7261,78.8919,78.597,78.8367,35859.0
2023-10-04 11:30:00,85.55,85.75,85.45,85.7,55495.0,78.8459,79.0302,78.7537,78.9841,55495.0
2023-10-04 11:40:00,85.71,86.1,85.56,86.05,71571.0,78.9933,79.3528,78.8551,79.3067,71571.0
2023-10-04 11:50:00,86.03,86.25,85.99,86.18,25148.0,79.2883,79.491,79.2514,79.4265,25148.0
2023-10-04 12:00:00,86.21,86.27,86.01,86.17,98244.0,79.4541,79.5094,79.2698,79.4173,98244.0
2023-10-04 12:10:00,86.19,86.48,86.17,86.47,49953.0,79.4357,79.703,79.4173,79.6938,49953.0
2023-10-04 12:20:00,86.46,86.65,86.37,86.62,54135.0,79.6846,79.8597,79.6016,79.832,54135.0
2023-10-04 12:30:00,86.7,86.89,86.66,86.83,38170.0,79.9057,80.0809,79.8689,80.0256,38170.0
2023-10-04 12:40:00,86.84,86.9,86.58,86.63,69868.0,80.0348,80.0901,79.7952,79.8412,69868.0
2023-10-04 12:50:00,86.63,86.66,86.51,86.59,26630.0,79.8412,79.8689,79.7306,79.8044,26630.0
2023-10-04 13:00:00,86.61,86.61,86.34,86.34,15623.0,79.8228,79.8228,79.574,79.574,15623.0
2023-10-04 13:10:00,86.35,86.41,86.25,86.38,15446.0,79.5832,79.6385,79.491,79.6108,15446.0
2023-10-04 13:20:00,86.37,86.46,86.25,86.27,17266.0,79.6016,79.6846,79.491,79.5094,17266.0
2023-10-04 13:30:00,86.26,86.29,86.15,86.25,23861.0,79.5002,79.5279,79.3988,79.491,23861.0
2023-10-04 13:40:00,86.25,86.33,86.18,86.3,24159.0,79.491,79.5647,79.4265,79.5371,24159.0
2023-10-04 13:50:00,86.27,86.27,86.05,86.16,26105.0,79.5094,79.5094,79.3067,79.4081,26105.0
2023-10-04 14:00:00,86.17,86.38,86.09,86.18,45537.0,79.4173,79.6108,79.3435,79.4265,45537.0
2023-10-04 14:10:00,86.17,86.33,86.15,86.21,15788.0,79.4173,79.5647,79.3988,79.4541,15788.0
2023-10-04 14:20:00,86.23,86.23,85.95,86.08,21067.0,79.4726,79.4726,79.2145,79.3343,21067.0
2023-10-04 14:30:00,86.08,86.21,86.07,86.15,19888.0,79.3343,79.4541,79.3251,79.3988,19888.0
2023-10-04 14:40:00,86.15,86.27,86.04,86.22,21665.0,79.3988,79.5094,79.2975,79.4634,21665.0
2023-10-04 14:50:00,86.18,86.36,86.16,86.32,21948.0,79.4265,79.5924,79.4081,79.5555,21948.0
2023-10-04 15:00:00,86.33,86.43,86.3,86.32,43291.0,79.5647,79.6569,79.5371,79.5555,43291.0
2023-10-04 15:10:00,86.33,86.65,86.33,86.58,25761.0,79.5647,79.8597,79.5647,79.7952,25761.0
2023-10-04 15:20:00,86.56,86.67,86.51,86.58,32123.0,79.7767,79.8781,79.7306,79.7952,32123.0
2023-10-04 15:30:00,86.59,86.87,86.58,86.83,50260.0,79.8044,80.0624,79.7952,80.0256,50260.0
2023-10-04 15:40:00,86.83,86.87,86.64,86.78,70430.0,80.0256,80.0624,79.8504,79.9795,70430.0
2023-10-04 15:50:00,86.77,86.77,86.58,86.67,231049.0,79.9703,79.9703,79.7952,79.8781,231049.0
2023-10-05 09:30:00,86.35,87.1,86.21,86.86,112156.0,79.5832,80.2744,79.4541,80.0532,112156.0
2023-10-05 09:40:00,86.85,86.92,86.1,86.19,28859.0,80.044,80.1085,79.3528,79.4357,28859.0
2023-10-05 09:50:00,86.23,86.24,85.93,85.96,18162.0,79.4726,79.4818,79.1961,79.2237,18162.0
2023-10-05 10:00:00,85.92,85.92,85.55,85.63,27365.0,79.1869,79.1869,78.8459,78.9196,27365.0
2023-10-05 10:10:00,85.59,85.65,85.36,85.57,70123.0,78.8827,78.938,78.6708,78.8643,70123.0
2023-10-05 10:20:00,85.59,85.94,85.58,85.87,26636.0,78.8827,79.2053,78.8735,79.1408,26636.0
2023-10-05 10:30:00,85.86,85.88,85.47,85.5,29938.0,79.1316,79.15,78.7721,78.7998,29938.0
2023-10-05 10:40:00,85.49,85.64,85.31,85.48,81533.0,78.7906,78.9288,78.6247,78.7814,81533.0
2023-10-05 10:50:00,85.49,85.82,85.45,85.73,33254.0,78.7906,79.0947,78.7537,79.0118,33254.0
2023-10-05 11:00:00,85.71,85.74,85.51,85.62,33975.0,78.9933,79.021,78.809,78.9104,33975.0
2023-10-05 11:10:00,85.62,85.83,85.52,85.52,30955.0,78.9104,79.1039,78.8182,78.8182,30955.0
2023-10-05 11:20:00,85.52,86.11,85.51,86.08,136587.0,78.8182,79.362,78.809,79.3343,136587.0
2023-10-05 11:30:00,86.09,86.17,85.76,85.95,48197.0,79.3435,79.4173,79.0394,79.2145,48197.0
2023-10-05 11:40:00,85.97,86.01,85.9,85.95,25426.0,79.233,79.2698,79.1684,79.2145,25426.0
2023-10-05 11:50:00,85.94,86.1,85.88,85.99,40942.0,79.2053,79.3528,79.15,79.2514,40942.0
2023-10-05 12:00:00,85.97,86.15,85.96,86.02,22360.0,79.233,79.3988,79.2237,79.279,22360.0
2023-10-05 12:10:00,86.01,86.16,85.91,85.95,33647.0,79.2698,79.4081,79.1777,79.2145,33647.0
2023-10-05 12:20:00,85.98,86.24,85.98,86.16,14907.0,79.2422,79.4818,79.2422,79.4081,14907.0
2023-10-05 12:30:00,86.16,86.22,86.04,86.11,19317.0,79.4081,79.4634,79.2975,79.362,19317.0
2023-10-05 12:40:00,86.09,86.09,85.97,86.01,14636.0,79.3435,79.3435,79.233,79.2698,14636.0
2023-10-05 12:50:00,86.01,86.06,85.88,85.9,8755.0,79.2698,79.3159,79.15,79.1684,8755.0
2023-10-05 13:00:00,85.9,85.92,85.72,85.72,17755.0,79.1684,79.1869,79.0025,79.0025,17755.0
2023-10-05 13:10:00,85.73,85.99,85.72,85.93,15463.0,79.0118,79.2514,79.0025,79.1961,15463.0
2023-10-05 13:20:00,85.93,86.13,85.92,86.13,16830.0,79.1961,79.3804,79.1869,79.3804,16830.0
2023-10-05 13:30:00,86.13,86.44,86.01,86.38,25982.0,79.3804,79.6661,79.2698,79.6108,25982.0
2023-10-05 13:40:00,86.36,86.55,86.3,86.43,25276.0,79.5924,79.7675,79.5371,79.6569,25276.0
2023-10-05 13:50:00,86.4,86.43,86.33,86.42,15118.0,79.6293,79.6569,79.5647,79.6477,15118.0
2023-10-05 14:00:00,86.42,86.51,86.39,86.45,20286.0,79.6477,79.7306,79.62,79.6753,20286.0
2023-10-05 14:10:00,86.45,86.58,86.42,86.52,19845.0,79.6753,79.7952,79.6477,79.7399,19845.0
2023-10-05 14:20:00,86.53,86.58,86.44,86.54,17965.0,79.7491,79.7952,79.6661,79.7583,17965.0
2023-10-05 14:30:00,86.56,86.82,86.54,86.82,34406.0,79.7767,80.0163,79.7583,80.0163,34406.0
2023-10-05 14:40:00,86.8,86.9,86.67,86.73,70079.0,79.9979,80.0901,79.8781,79.9334,70079.0
2023-10-05 14:50:00,86.72,86.8,86.68,86.73,40379.0,79.9242,79.9979,79.8873,79.9334,40379.0
2023-10-05 15:00:00,86.72,86.72,86.6,86.63,36178.0,79.9242,79.9242,79.8136,79.8412,36178.0
2023-10-05 15:10:00,86.63,86.63,86.43,86.49,35168.0,79.8412,79.8412,79.6569,79.7122,35168.0
2023-10-05 15:20:00,86.49,86.59,86.46,86.56,41515.0,79.7122,79.8044,79.6846,79.7767,41515.0
2023-10-05 15:30:00,86.55,86.59,86.32,86.35,44222.0,79.7675,79.8044,79.5555,79.5832,44222.0
2023-10-05 15:40:00,86.35,86.4,86.28,86.31,64881.0,79.5832,79.6293,79.5187,79.5463,64881.0
2023-10-05 15:50:00,86.31,86.35,86.16,86.25,231369.0,79.5463,79.5832,79.4081,79.491,231369.0
2023-10-06 09:30:00,86.05,86.05,85.6,85.6,35961.0,79.3067,79.3067,78.8919,78.8919,35961.0
2023-10-06 09:40:00,85.56,85.88,85.42,85.6,25620.0,78.8551,79.15,78.7261,78.8919,25620.0
2023-10-06 09:50:00,85.56,85.77,85.38,85.59,19861.0,78.8551,79.0486,78.6892,78.8827,19861.0
2023-10-06 10:00:00,85.59,85.59,85.08,85.22,21929.0,78.8827,78.8827,78.4127,78.5417,21929.0
2023-10-06 10:10:00,85.23,85.66,85.16,85.5,30181.0,78.5509,78.9472,78.4864,78.7998,30181.0
2023-10-06 10:20:00,85.44,85.91,85.39,85.85,28064.0,78.7445,79.1777,78.6984,79.1224,28064.0
2023-10-06 10:30:00,85.87,86.43,85.87,86.42,28936.0,79.1408,79.6569,79.1408,79.6477,28936.0
2023-10-06 10:40:00,86.48,86.5,86.21,86.23,28521.0,79.703,79.7214,79.4541,79.4726,28521.0
2023-10-06 10:50:00,86.21,86.32,85.94,86.12,39220.0,79.4541,79.5555,79.2053,79.3712,39220.0
2023-10-06 11:00:00,86.05,86.29,86.0,86.25,16580.0,79.3067,79.5279,79.2606,79.491,16580.0
2023-10-06 11:10:00,86.28,86.3,86.09,86.12,21325.0,79.5187,79.5371,79.3435,79.3712,21325.0
2023-10-06 11:20:00,86.12,86.52,86.08,86.5,21160.0,79.3712,79.7399,79.3343,79.7214,21160.0
2023-10-06 11:30:00,86.54,87.14,86.52,87.12,49464.0,79.7583,80.3113,79.7399,80.2928,49464.0
2023-10-06 11:40:00,87.13,87.5,87.12,87.5,104072.0,80.302,80.6431,80.2928,80.6431,104072.0
2023-10-06 11:50:00,87.54,87.66,87.38,87.62,48468.0,80.6799,80.7905,80.5325,80.7537,48468.0
2023-10-06 12:00:00,87.64,87.66,87.42,87.52,19039.0,80.7721,80.7905,80.5693,80.6615,19039.0
2023-10-06 12:10:00,87.53,87.54,87.4,87.51,12941.0,80.6707,80.6799,80.5509,80.6523,12941.0
2023-10-06 12:20:00,87.48,87.48,87.23,87.29,14050.0,80.6246,80.6246,80.3942,80.4495,14050.0
2023-10-06 12:30:00,87.26,87.31,87.12,87.19,33324.0,80.4219,80.4679,80.2928,80.3573,33324.0
2023-10-06 12:40:00,87.2,87.28,87.11,87.28,13081.0,80.3666,80.4403,80.2836,80.4403,13081.0
2023-10-06 12:50:00,87.26,87.36,87.17,87.32,28009.0,80.4219,80.514,80.3389,80.4772,28009.0
2023-10-06 13:00:00,87.36,87.37,87.27,87.33,7071.0,80.514,80.5232,80.4311,80.4864,7071.0
2023-10-06 13:10:00,87.34,87.43,87.26,87.35,17442.0,80.4956,80.5785,80.4219,80.5048,17442.0
2023-10-06 13:20:00,87.34,87.49,87.31,87.42,13584.0,80.4956,80.6338,80.4679,80.5693,13584.0
2023-10-06 13:30:00,87.46,87.57,87.31,87.39,60207.0,80.6062,80.7076,80.4679,80.5417,60207.0
2023-10-06 13:40:00,87.41,87.44,87.29,87.36,12835.0,80.5601,80.5878,80.4495,80.514,12835.0
2023-10-06 13:50:00,87.35,87.44,87.29,87.4,21528.0,80.5048,80.5878,80.4495,80.5509,21528.0
2023-10-06 14:00:00,87.41,87.55,87.28,87.53,14997.0,80.5601,80.6891,80.4403,80.6707,14997.0
2023-10-06 14:10:00,87.53,87.54,87.44,87.52,8885.0,80.6707,80.6799,80.5878,80.6615,8885.0
2023-10-06 14:20:00,87.52,87.72,87.5,87.66,12733.0,80.6615,80.8458,80.6431,80.7905,12733.0
2023-10-06 14:30:00,87.67,87.86,87.67,87.85,14998.0,80.7997,80.9748,80.7997,80.9656,14998.0
2023-10-06 14:40:00,87.85,87.92,87.82,87.87,12562.0,80.9656,81.0301,80.938,80.9841,12562.0
2023-10-06 14:50:00,87.88,87.89,87.8,87.8,10954.0,80.9933,81.0025,80.9195,80.9195,10954.0
2023-10-06 15:00:00,87.79,87.88,87.7,87.87,17795.0,80.9103,80.9933,80.8274,80.9841,17795.0
2023-10-06 15:10:00,87.86,87.88,87.68,87.72,34922.0,80.9748,80.9933,80.8089,80.8458,34922.0
2023-10-06 15:20:00,87.72,87.83,87.7,87.78,25808.0,80.8458,80.9472,80.8274,80.9011,25808.0
2023-10-06 15:30:00,87.79,87.84,87.67,87.8,39019.0,80.9103,80.9564,80.7997,80.9195,39019.0
2023-10-06 15:40:00,87.81,87.81,87.62,87.63,41188.0,80.9288,80.9288,80.7537,80.7629,41188.0
2023-10-06 15:50:00,87.62,87.66,87.41,87.48,181452.0,80.7537,80.7905,80.5601,80.6246,181452.0
2023-10-09 09:30:00,87.42,87.52,86.86,86.88,67801.0,80.5693,80.6615,80.0532,80.0716,67801.0
2023-10-09 09:40:00,86.89,86.92,86.51,86.59,28802.0,80.0809,80.1085,79.7306,79.8044,28802.0
2023-10-09 09:50:00,86.58,86.69,86.27,86.69,16912.0,79.7952,79.8965,79.5094,79.8965,16912.0
2023-10-09 10:00:00,86.66,86.7,86.38,86.54,15123.0,79.8689,79.9057,79.6108,79.7583,15123.0
2023-10-09 10:10:00,86.59,86.99,86.54,86.97,38592.0,79.8044,80.173,79.7583,80.1546,38592.0
2023-10-09 10:20:00,87.0,87.22,86.99,87.18,9999.0,80.1822,80.385,80.173,80.3481,9999.0
2023-10-09 10:30:00,87.21,87.24,87.05,87.05,10588.0,80.3758,80.4034,80.2283,80.2283,10588.0
2023-10-09 10:40:00,87.06,87.13,86.88,86.88,5231.0,80.2375,80.302,80.0716,80.0716,5231.0
2023-10-09 10:50:00,86.88,86.89,86.76,86.81,6712.0,80.0716,80.0809,79.961,80.0071,6712.0
2023-10-09 11:00:00,86.83,86.83,86.65,86.75,8625.0,80.0256,80.0256,79.8597,79.9518,8625.0
2023-10-09 11:10:00,86.72,86.77,86.65,86.77,6269.0,79.9242,79.9703,79.8597,79.9703,6269.0
2023-10-09 11:20:00,86.77,86.91,86.72,86.88,8856.0,79.9703,80.0993,79.9242,80.0716,8856.0
2023-10-09 11:30:00,86.94,86.98,86.81,86.89,6191.0,80.1269,80.1638,80.0071,80.0809,6191.0
2023-10-09 11:40:00,86.91,86.91,86.82,86.86,5431.0,80.0993,80.0993,80.0163,80.0532,5431.0
2023-10-09 11:50:00,86.87,86.9,86.78,86.9,2763.0,80.0624,80.0901,79.9795,80.0901,2763.0
2023-10-09 12:00:00,86.89,87.0,86.81,86.97,5776.0,80.0809,80.1822,80.0071,80.1546,5776.0
2023-10-09 12:10:00,86.96,87.0,86.93,86.98,17934.0,80.1454,80.1822,80.1177,80.1638,17934.0
2023-10-09 12:20:00,86.98,87.08,86.84,86.86,16717.0,80.1638,80.256,80.0348,80.0532,16717.0
2023-10-09 12:30:00,86.88,87.06,86.87,87.01,5664.0,80.0716,80.2375,80.0624,80.1915,5664.0
2023-10-09 12:40:00,87.03,87.03,86.85,86.86,30821.0,80.2099,80.2099,80.044,80.0532,30821.0
2023-10-09 12:50:00,86.89,86.96,86.78,86.84,12902.0,80.0809,80.1454,79.9795,80.0348,12902.0
2023-10-09 13:00:00,86.89,86.91,86.72,86.74,17209.0,80.0809,80.0993,79.9242,79.9426,17209.0
2023-10-09 13:10:00,86.75,86.97,86.75,86.94,6748.0,79.9518,80.1546,79.9518,80.1269,6748.0
2023-10-09 13:20:00,86.92,87.01,86.85,87.0,5364.0,80.1085,80.1915,80.044,80.1822,5364.0
2023-10-09 13:30:00,87.01,87.24,87.01,87.22,8300.0,80.1915,80.4034,80.1915,80.385,8300.0
2023-10-09 13:40:00,87.24,87.5,87.24,87.39,11539.0,80.4034,80.6431,80.4034,80.5417,11539.0
2023-10-09 13:50:00,87.42,87.49,87.4,87.48,11240.0,80.5693,80.6338,80.5509,80.6246,11240.0
2023-10-09 14:00:00,87.48,87.65,87.4,87.61,10524.0,80.6246,80.7813,80.5509,80.7444,10524.0
2023-10-09 14:10:00,87.59,87.59,87.32,87.39,33084.0,80.726,80.726,80.4772,80.5417,33084.0
2023-10-09 14:20:00,87.4,87.54,87.28,87.52,11853.0,80.5509,80.6799,80.4403,80.6615,11853.0
2023-10-09 14:30:00,87.56,87.61,87.47,87.58,12144.0,80.6984,80.7444,80.6154,80.7168,12144.0
2023-10-09 14:40:00,87.58,87.73,87.58,87.65,7648.0,80.7168,80.855,80.7168,80.7813,7648.0
2023-10-09 14:50:00,87.66,87.7,87.59,87.62,7138.0,80.7905,80.8274,80.726,80.7537,7138.0
2023-10-09 15:00:00,87.63,87.65,87.54,87.63,9283.0,80.7629,80.7813,80.6799,80.7629,9283.0
2023-10-09 15:10:00,87.64,87.69,87.52,87.55,9672.0,80.7721,80.8182,80.6615,80.6891,9672.0
2023-10-09 15:20:00,87.51,87.58,87.5,87.52,10062.0,80.6523,80.7168,80.6431,80.6615,10062.0
2023-10-09 15:30:00,87.52,87.53,87.4,87.41,18266.0,80.6615,80.6707,80.5509,80.5601,18266.0
2023-10-09 15:40:00,87.41,87.48,87.35,87.46,23580.0,80.5601,80.6246,80.5048,80.6062,23580.0
2023-10-09 15:50:00,87.46,87.58,87.4,87.46,133770.0,80.6062,80.7168,80.5509,80.6062,133770.0
2023-10-10 09:30:00,87.7,87.7,86.93,86.93,42482.0,80.8274,80.8274,80.1177,80.1177,42482.0
2023-10-10 09:40:00,86.87,87.3,86.72,87.25,22355.0,80.0624,80.4587,79.9242,80.4126,22355.0
2023-10-10 09:50:00,87.24,87.41,87.23,87.4,11133.0,80.4034,80.5601,80.3942,80.5509,11133.0
2023-10-10 10:00:00,87.41,87.41,87.17,87.32,14985.0,80.5601,80.5601,80.3389,80.4772,14985.0
2023-10-10 10:10:00,87.31,87.54,87.3,87.5,20281.0,80.4679,80.6799,80.4587,80.6431,20281.0
2023-10-10 10:20:00,87.49,87.58,87.44,87.52,15531.0,80.6338,80.7168,80.5878,80.6615,15531.0
2023-10-10 10:30:00,87.52,87.59,87.37,87.37,11939.0,80.6615,80.726,80.5232,80.5232,11939.0
2023-10-10 10:40:00,87.35,87.35,87.17,87.22,17794.0,80.5048,80.5048,80.3389,80.385,17794.0
2023-10-10 10:50:00,87.21,87.25,87.16,87.18,22485.0,80.3758,80.4126,80.3297,80.3481,22485.0
2023-10-10 11:00:00,87.17,87.46,87.17,87.39,26417.0,80.3389,80.6062,80.3389,80.5417,26417.0
2023-10-10 11:10:00,87.35,87.67,87.35,87.56,13724.0,80.5048,80.7997,80.5048,80.6984,13724.0
2023-10-10 11:20:00,87.57,87.58,87.47,87.52,11728.0,80.7076,80.7168,80.6154,80.6615,11728.0
2023-10-10 11:30:00,87.5,87.5,87.33,87.36,27815.0,80.6431,80.6431,80.4864,80.514,27815.0
2023-10-10 11:40:00,87.35,87.4,87.3,87.33,23693.0,80.5048,80.5509,80.4587,80.4864,23693.0
2023-10-10 11:50:00,87.35,87.43,87.29,87.4,33848.0,80.5048,80.5785,80.4495,80.5509,33848.0
2023-10-10 12:00:00,87.41,87.53,87.26,87.45,39887.0,80.5601,80.6707,80.4219,80.597,39887.0
2023-10-10 12:10:00,87.45,87.52,87.4,87.51,16432.0,80.597,80.6615,80.5509,80.6523,16432.0
2023-10-10 12:20:00,87.49,87.51,87.38,87.44,15507.0,80.6338,80.6523,80.5325,80.5878,15507.0
2023-10-10 12:30:00,87.45,87.48,87.34,87.37,14002.0,80.597,80.6246,80.4956,80.5232,14002.0
2023-10-10 12:40:00,87.37,87.41,87.23,87.25,31820.0,80.5232,80.5601,80.3942,80.4126,31820.0
2023-10-10 12:50:00,87.22,87.47,87.21,87.45,28964.0,80.385,80.6154,80.3758,80.597,28964.0
2023-10-10 13:00:00,87.44,87.44,86.86,86.87,32841.0,80.5878,80.5878,80.0532,80.0624,32841.0
2023-10-10 13:10:00,86.92,86.95,86.71,86.84,24454.0,80.1085,80.1362,79.915,80.0348,24454.0
2023-10-10 13:20:00,86.8,86.88,86.77,86.86,22816.0,79.9979,80.0716,79.9703,80.0532,22816.0
2023-10-10 13:30:00,86.87,86.87,86.52,86.54,74126.0,80.0624,80.0624,79.7399,79.7583,74126.0
2023-10-10 13:40:00,86.57,86.77,86.52,86.73,24515.0,79.7859,79.9703,79.7399,79.9334,24515.0
2023-10-10 13:50:00,86.72,86.78,86.6,86.76,21837.0,79.9242,79.9795,79.8136,79.961,21837.0
2023-10-10 14:00:00,86.78,86.98,86.76,86.86,25870.0,79.9795,80.1638,79.961,80.0532,25870.0
2023-10-10 14:10:00,86.87,87.0,86.86,86.96,15274.0,80.0624,80.1822,80.0532,80.1454,15274.0
2023-10-10 14:20:00,87.04,87.05,86.91,86.93,16686.0,80.2191,80.2283,80.0993,80.1177,16686.0
2023-10-10 14:30:00,86.94,87.11,86.92,87.11,35813.0,80.1269,80.2836,80.1085,80.2836,35813.0
2023-10-10 14:40:00,87.11,87.22,87.06,87.11,15640.0,80.2836,80.385,80.2375,80.2836,15640.0
2023-10-10 14:50:00,87.1,87.11,86.61,86.73,68323.0,80.2744,80.2836,79.8228,79.9334,68323.0
2023-10-10 15:00:00,86.73,86.85,86.69,86.83,30200.0,79.9334,80.044,79.8965,80.0256,30200.0
2023-10-10 15:10:00,86.82,86.9,86.78,86.84,12326.0,80.0163,80.0901,79.9795,80.0348,12326.0
2023-10-10 15:20:00,86.84,86.88,86.76,86.8,14201.0,80.0348,80.0716,79.961,79.9979,14201.0
2023-10-10 15:30:00,86.81,86.86,86.73,86.78,22678.0,80.0071,80.0532,79.9334,79.9795,22678.0
2023-10-10 15:40:00,86.8,86.94,86.78,86.94,31259.0,79.9979,80.1269,79.9795,80.1269,31259.0
2023-10-10 15:50:00,86.95,87.05,86.69,86.74,185187.0,80.1362,80.2283,79.8965,79.9426,185187.0
2023-10-11 09:30:00,86.91,86.91,85.37,86.17,107340.0,80.0993,80.0993,78.68,79.4173,107340.0
2023-10-11 09:40:00,86.41,86.5,86.08,86.17,57293.0,79.6385,79.7214,79.3343,79.4173,57293.0
2023-10-11 09:50:00,86.12,86.24,85.85,86.06,18081.0,79.3712,79.4818,79.1224,79.3159,18081.0
2023-10-11 10:00:00,86.06,86.45,86.04,86.24,71233.0,79.3159,79.6753,79.2975,79.4818,71233.0
2023-10-11 10:10:00,86.23,86.31,86.06,86.12,46195.0,79.4726,79.5463,79.3159,79.3712,46195.0
2023-10-11 10:20:00,86.09,86.17,85.87,85.94,24107.0,79.3435,79.4173,79.1408,79.2053,24107.0
2023-10-11 10:30:00,85.95,86.07,85.81,86.04,29118.0,79.2145,79.3251,79.0855,79.2975,29118.0
2023-10-11 10:40:00,86.03,86.17,85.89,85.95,27593.0,79.2883,79.4173,79.1592,79.2145,27593.0
2023-10-11 10:50:00,85.97,86.18,85.95,86.17,30479.0,79.233,79.4265,79.2145,79.4173,30479.0
2023-10-11 11:00:00,86.17,86.29,86.02,86.02,26377.0,79.4173,79.5279,79.279,79.279,26377.0
2023-10-11 11:10:00,85.99,86.13,85.88,85.89,16424.0,79.2514,79.3804,79.15,79.1592,16424.0
2023-10-11 11:20:00,85.9,85.94,85.83,85.85,14808.0,79.1684,79.2053,79.1039,79.1224,14808.0
2023-10-11 11:30:00,85.85,85.94,85.8,85.83,43826.0,79.1224,79.2053,79.0763,79.1039,43826.0
2023-10-11 11:40:00,85.82,85.99,85.8,85.87,39230.0,79.0947,79.2514,79.0763,79.1408,39230.0
2023-10-11 11:50:00,85.84,85.96,85.79,85.84,19938.0,79.1131,79.2237,79.0671,79.1131,19938.0
2023-10-11 12:00:00,85.83,85.83,85.64,85.64,31628.0,79.1039,79.1039,78.9288,78.9288,31628.0
2023-10-11 12:10:00,85.64,85.64,85.49,85.59,50407.0,78.9288,78.9288,78.7906,78.8827,50407.0
2023-10-11 12:20:00,85.6,85.62,85.49,85.6,20264.0,78.8919,78.9104,78.7906,78.8919,20264.0
2023-10-11 12:30:00,85.59,85.61,85.54,85.57,11693.0,78.8827,78.9012,78.8367,78.8643,11693.0
2023-10-11 12:40:00,85.58,85.59,85.36,85.37,41344.0,78.8735,78.8827,78.6708,78.68,41344.0
2023-10-11 12:50:00,85.37,85.49,85.32,85.48,22052.0,78.68,78.7906,78.6339,78.7814,22052.0
2023-10-11 13:00:00,85.49,85.65,85.35,85.65,18917.0,78.7906,78.938,78.6615,78.938,18917.0
2023-10-11 13:10:00,85.67,85.72,85.52,85.56,22281.0,78.9565,79.0025,78.8182,78.8551,22281.0
2023-10-11 13:20:00,85.55,85.62,85.47,85.56,14570.0,78.8459,78.9104,78.7721,78.8551,14570.0
2023-10-11 13:30:00,85.55,85.65,85.5,85.62,17103.0,78.8459,78.938,78.7998,78.9104,17103.0
2023-10-11 13:40:00,85.62,85.68,85.57,85.59,20016.0,78.9104,78.9657,78.8643,78.8827,20016.0
2023-10-11 13:50:00,85.59,85.88,85.59,85.85,21546.0,78.8827,79.15,78.8827,79.1224,21546.0
2023-10-11 14:00:00,85.87,85.94,85.79,85.79,18763.0,79.1408,79.2053,79.0671,79.0671,18763.0
2023-10-11 14:10:00,85.79,85.98,85.72,85.92,17609.0,79.0671,79.2422,79.0025,79.1869,17609.0
2023-10-11 14:20:00,85.92,86.13,85.92,86.03,12775.0,79.1869,79.3804,79.1869,79.2883,12775.0
2023-10-11 14:30:00,86.04,86.13,86.02,86.08,13179.0,79.2975,79.3804,79.279,79.3343,13179.0
2023-10-11 14:40:00,86.09,86.17,86.05,86.13,17945.0,79.3435,79.4173,79.3067,79.3804,17945.0
2023-10-11 14:50:00,86.12,86.23,86.1,86.17,15636.0,79.3712,79.4726,79.3528,79.4173,15636.0
2023-10-11 15:00:00,86.17,86.28,86.17,86.28,37029.0,79.4173,79.5187,79.4173,79.5187,37029.0
2023-10-11 15:10:00,86.3,86.45,86.28,86.32,39990.0,79.5371,79.6753,79.5187,79.5555,39990.0
2023-10-11 15:20:00,86.31,86.41,86.22,86.38,22805.0,79.5463,79.6385,79.4634,79.6108,22805.0
2023-10-11 15:30:00,86.37,86.46,86.36,86.45,32497.0,79.6016,79.6846,79.5924,79.6753,32497.0
2023-10-11 15:40:00,86.45,86.69,86.45,86.61,90670.0,79.6753,79.8965,79.6753,79.8228,90670.0
2023-10-11 15:50:00,86.6,86.74,86.53,86.69,180446.0,79.8136,79.9426,79.7491,79.8965,180446.0
2023-10-12 09:30:00,86.76,86.77,85.36,85.88,70634.0,79.961,79.9703,78.6708,79.15,70634.0
2023-10-12 09:40:00,85.92,86.14,85.65,85.66,15537.0,79.1869,79.3896,78.938,78.9472,15537.0
2023-10-12 09:50:00,85.63,85.71,85.27,85.34,70759.0,78.9196,78.9933,78.5878,78.6523,70759.0
2023-10-12 10:00:00,85.31,85.46,85.16,85.44,54523.0,78.6247,78.7629,78.4864,78.7445,54523.0
2023-10-12 10:10:00,85.43,85.79,85.42,85.75,33289.0,78.7353,79.0671,78.7261,79.0302,33289.0
2023-10-12 10:20:00,85.76,85.84,85.61,85.66,15995.0,79.0394,79.1131,78.9012,78.9472,15995.0
2023-10-12 10:30:00,85.64,85.71,85.4,85.41,21360.0,78.9288,78.9933,78.7076,78.7168,21360.0
2023-10-12 10:40:00,85.4,85.46,85.3,85.39,22802.0,78.7076,78.7629,78.6155,78.6984,22802.0
2023-10-12 10:50:00,85.38,85.4,85.17,85.21,24474.0,78.6892,78.7076,78.4956,78.5325,24474.0
2023-10-12 11:00:00,85.18,85.34,85.06,85.34,21106.0,78.5049,78.6523,78.3943,78.6523,21106.0
2023-10-12 11:10:00,85.33,85.56,85.31,85.47,16454.0,78.6431,78.8551,78.6247,78.7721,16454.0
2023-10-12 11:20:00,85.48,85.51,85.33,85.33,17552.0,78.7814,78.809,78.6431,78.6431,17552.0
2023-10-12 11:30:00,85.32,85.55,85.3,85.49,21899.0,78.6339,78.8459,78.6155,78.7906,21899.0
2023-10-12 11:40:00,85.5,85.62,85.49,85.6,31293.0,78.7998,78.9104,78.7906,78.8919,31293.0
2023-10-12 11:50:00,85.6,85.68,85.57,85.67,24400.0,78.8919,78.9657,78.8643,78.9565,24400.0
2023-10-12 12:00:00,85.68,85.78,85.52,85.58,15553.0,78.9657,79.0578,78.8182,78.8735,15553.0
2023-10-12 12:10:00,85.59,85.78,85.59,85.78,21156.0,78.8827,79.0578,78.8827,79.0578,21156.0
2023-10-12 12:20:00,85.73,85.94,85.71,85.83,11234.0,79.0118,79.2053,78.9933,79.1039,11234.0
2023-10-12 12:30:00,85.83,85.87,85.67,85.7,7330.0,79.1039,79.1408,78.9565,78.9841,7330.0
2023-10-12 12:40:00,85.69,85.71,85.6,85.65,12172.0,78.9749,78.9933,78.8919,78.938,12172.0
2023-10-12 12:50:00,85.66,85.73,85.46,85.52,19687.0,78.9472,79.0118,78.7629,78.8182,19687.0
2023-10-12 13:00:00,85.51,85.51,84.93,85.01,29363.0,78.809,78.809,78.2745,78.3482,29363.0
2023-10-12 13:10:00,85.0,85.04,84.82,84.89,24646.0,78.339,78.3758,78.1731,78.2376,24646.0
2023-10-12 13:20:00,84.87,84.92,84.63,84.65,19381.0,78.2192,78.2652,77.998,78.0164,19381.0
2023-10-12 13:30:00,84.58,84.79,84.5,84.77,54775.0,77.9519,78.1454,77.8782,78.127,54775.0
2023-10-12 13:40:00,84.71,84.73,84.58,84.62,21426.0,78.0717,78.0901,77.9519,77.9887,21426.0
2023-10-12 13:50:00,84.62,84.67,84.53,84.53,23176.0,77.9887,78.0348,77.9058,77.9058,23176.0
2023-10-12 14:00:00,84.55,84.65,84.5,84.51,10827.0,77.9242,78.0164,77.8782,77.8874,10827.0
2023-10-12 14:10:00,84.5,84.64,84.4,84.48,18426.0,77.8782,78.0072,77.786,77.8597,18426.0
2023-10-12 14:20:00,84.51,84.77,84.5,84.75,13016.0,77.8874,78.127,77.8782,78.1086,13016.0
2023-10-12 14:30:00,84.75,84.93,84.73,84.85,11408.0,78.1086,78.2745,78.0901,78.2007,11408.0
2023-10-12 14:40:00,84.87,84.97,84.82,84.95,15377.0,78.2192,78.3113,78.1731,78.2929,15377.0
2023-10-12 14:50:00,84.95,84.96,84.82,84.83,11931.0,78.2929,78.3021,78.1731,78.1823,11931.0
2023-10-12 15:00:00,84.84,85.03,84.84,85.03,9847.0,78.1915,78.3666,78.1915,78.3666,9847.0
2023-10-12 15:10:00,85.01,85.22,84.99,85.19,15546.0,78.3482,78.5417,78.3298,78.5141,15546.0
2023-10-12 15:20:00,85.19,85.2,85.07,85.16,13946.0,78.5141,78.5233,78.4035,78.4864,13946.0
2023-10-12 15:30:00,85.16,85.36,85.14,85.36,21696.0,78.4864,78.6708,78.468,78.6708,21696.0
2023-10-12 15:40:00,85.38,85.38,85.23,85.31,35095.0,78.6892,78.6892,78.5509,78.6247,35095.0
2023-10-12 15:50:00,85.31,85.39,85.21,85.3,121403.0,78.6247,78.6984,78.5325,78.6155,121403.0
2023-10-13 09:30:00,85.26,85.7,84.96,85.7,85054.0,78.5786,78.9841,78.3021,78.9841,85054.0
2023-10-13 09:40:00,85.71,85.72,85.21,85.34,17270.0,78.9933,79.0025,78.5325,78.6523,17270.0
2023-10-13 09:50:00,85.25,85.3,85.01,85.02,20509.0,78.5694,78.6155,78.3482,78.3574,20509.0
2023-10-13 10:00:00,84.98,85.02,84.59,84.67,28949.0,78.3205,78.3574,77.9611,78.0348,28949.0
2023-10-13 10:10:00,84.69,84.76,84.42,84.46,15048.0,78.0533,78.1178,77.8044,77.8413,15048.0
2023-10-13 10:20:00,84.47,84.47,84.26,84.47,27824.0,77.8505,77.8505,77.657,77.8505,27824.0
2023-10-13 10:30:00,84.48,84.73,84.48,84.62,22293.0,77.8597,78.0901,77.8597,77.9887,22293.0
2023-10-13 10:40:00,84.62,84.72,84.57,84.57,6238.0,77.9887,78.0809,77.9427,77.9427,6238.0
2023-10-13 10:50:00,84.54,84.54,84.25,84.25,33314.0,77.915,77.915,77.6477,77.6477,33314.0
2023-10-13 11:00:00,84.27,84.29,83.74,83.81,38172.0,77.6662,77.6846,77.1777,77.2422,38172.0
2023-10-13 11:10:00,83.82,84.1,83.81,83.85,51615.0,77.2514,77.5095,77.2422,77.2791,51615.0
2023-10-13 11:20:00,83.84,84.0,83.67,83.79,33920.0,77.2699,77.4173,77.1132,77.2238,33920.0
2023-10-13 11:30:00,83.78,83.81,83.7,83.78,20377.0,77.2146,77.2422,77.1408,77.2146,20377.0
2023-10-13 11:40:00,83.8,83.97,83.8,83.89,33473.0,77.233,77.3897,77.233,77.316,33473.0
2023-10-13 11:50:00,83.88,83.89,83.69,83.8,12947.0,77.3067,77.316,77.1316,77.233,12947.0
2023-10-13 12:00:00,83.79,83.83,83.68,83.77,6613.0,77.2238,77.2607,77.1224,77.2054,6613.0
2023-10-13 12:10:00,83.79,84.07,83.77,84.07,8813.0,77.2238,77.4818,77.2054,77.4818,8813.0
2023-10-13 12:20:00,84.12,84.36,84.1,84.3,28220.0,77.5279,77.7491,77.5095,77.6938,28220.0
2023-10-13 12:30:00,84.3,84.39,84.25,84.31,7314.0,77.6938,77.7768,77.6477,77.703,7314.0
2023-10-13 12:40:00,84.3,84.35,84.18,84.2,22199.0,77.6938,77.7399,77.5832,77.6017,22199.0
2023-10-13 12:50:00,84.17,84.18,83.97,84.06,21894.0,77.574,77.5832,77.3897,77.4726,21894.0
2023-10-13 13:00:00,84.07,84.14,83.86,83.89,9967.0,77.4818,77.5464,77.2883,77.316,9967.0
2023-10-13 13:10:00,83.9,83.91,83.68,83.68,20913.0,77.3252,77.3344,77.1224,77.1224,20913.0
2023-10-13 13:20:00,83.69,83.78,83.38,83.46,66009.0,77.1316,77.2146,76.8459,76.9196,66009.0
2023-10-13 13:30:00,83.45,83.48,83.32,83.34,29463.0,76.9104,76.9381,76.7906,76.8091,29463.0
2023-10-13 13:40:00,83.34,83.73,83.28,83.73,30030.0,76.8091,77.1685,76.7538,77.1685,30030.0
2023-10-13 13:50:00,83.72,83.89,83.71,83.82,40605.0,77.1593,77.316,77.1501,77.2514,40605.0
2023-10-13 14:00:00,83.83,83.87,83.7,83.72,35457.0,77.2607,77.2975,77.1408,77.1593,35457.0
2023-10-13 14:10:00,83.73,83.84,83.7,83.72,34024.0,77.1685,77.2699,77.1408,77.1593,34024.0
2023-10-13 14:20:00,83.73,83.84,83.67,83.72,37727.0,77.1685,77.2699,77.1132,77.1593,37727.0
2023-10-13 14:30:00,83.71,83.84,83.63,83.68,30755.0,77.1501,77.2699,77.0763,77.1224,30755.0
2023-10-13 14:40:00,83.68,83.7,83.4,83.46,17355.0,77.1224,77.1408,76.8644,76.9196,17355.0
2023-10-13 14:50:00,83.44,83.58,83.41,83.55,24340.0,76.9012,77.0302,76.8736,77.0026,24340.0
2023-10-13 15:00:00,83.56,83.6,83.42,83.47,37197.0,77.0118,77.0487,76.8828,76.9289,37197.0
2023-10-13 15:10:00,83.47,83.64,83.39,83.48,47215.0,76.9289,77.0855,76.8551,76.9381,47215.0
2023-10-13 15:20:00,83.47,83.56,83.41,83.47,47994.0,76.9289,77.0118,76.8736,76.9289,47994.0
2023-10-13 15:30:00,83.46,83.54,83.38,83.39,59677.0,76.9196,76.9934,76.8459,76.8551,59677.0
2023-10-13 15:40:00,83.39,83.56,83.22,83.56,68709.0,76.8551,77.0118,76.6985,77.0118,68709.0
2023-10-13 15:50:00,83.55,83.79,83.47,83.77,253898.0,77.0026,77.2238,76.9289,77.2054,253898.0
2023-10-16 09:30:00,84.97,85.7,84.78,85.62,90609.0,78.3113,78.9841,78.1362,78.9104,90609.0
2023-10-16 09:40:00,85.61,85.65,85.04,85.2,35634.0,78.9012,78.938,78.3758,78.5233,35634.0
2023-10-16 09:50:00,85.21,85.42,85.12,85.22,21770.0,78.5325,78.7261,78.4496,78.5417,21770.0
2023-10-16 10:00:00,85.14,85.15,84.65,84.79,18435.0,78.468,78.4772,78.0164,78.1454,18435.0
2023-10-16 10:10:00,84.79,85.07,84.76,84.96,18305.0,78.1454,78.4035,78.1178,78.3021,18305.0
2023-10-16 10:20:00,84.98,85.1,84.85,85.09,18205.0,78.3205,78.4311,78.2007,78.4219,18205.0
2023-10-16 10:30:00,85.1,85.48,85.1,85.45,41792.0,78.4311,78.7814,78.4311,78.7537,41792.0
2023-10-16 10:40:00,85.47,85.59,85.32,85.56,11825.0,78.7721,78.8827,78.6339,78.8551,11825.0
2023-10-16 10:50:00,85.57,85.57,85.34,85.53,9812.0,78.8643,78.8643,78.6523,78.8274,9812.0
2023-10-16 11:00:00,85.52,85.63,85.43,85.48,12168.0,78.8182,78.9196,78.7353,78.7814,12168.0
2023-10-16 11:10:00,85.46,85.46,85.03,85.04,12485.0,78.7629,78.7629,78.3666,78.3758,12485.0
2023-10-16 11:20:00,85.04,85.17,84.97,85.14,15477.0,78.3758,78.4956,78.3113,78.468,15477.0
2023-10-16 11:30:00,85.14,85.19,85.07,85.07,24331.0,78.468,78.5141,78.4035,78.4035,24331.0
2023-10-16 11:40:00,85.08,85.16,85.05,85.14,20225.0,78.4127,78.4864,78.385,78.468,20225.0
2023-10-16 11:50:00,85.14,85.17,85.1,85.1,13373.0,78.468,78.4956,78.4311,78.4311,13373.0
2023-10-16 12:00:00,85.1,85.17,84.99,85.08,15083.0,78.4311,78.4956,78.3298,78.4127,15083.0
2023-10-16 12:10:00,85.08,85.08,84.89,84.92,12496.0,78.4127,78.4127,78.2376,78.2652,12496.0
2023-10-16 12:20:00,84.92,84.92,84.79,84.85,10561.0,78.2652,78.2652,78.1454,78.2007,10561.0
2023-10-16 12:30:00,84.84,84.98,84.78,84.98,28650.0,78.1915,78.3205,78.1362,78.3205,28650.0
2023-10-16 12:40:00,84.98,84.98,84.76,84.91,15892.0,78.3205,78.3205,78.1178,78.256,15892.0
2023-10-16 12:50:00,84.9,84.92,84.76,84.9,20992.0,78.2468,78.2652,78.1178,78.2468,20992.0
2023-10-16 13:00:00,84.92,84.99,84.87,84.88,23437.0,78.2652,78.3298,78.2192,78.2284,23437.0
2023-10-16 13:10:00,84.89,84.94,84.83,84.84,12306.0,78.2376,78.2837,78.1823,78.1915,12306.0
2023-10-16 13:20:00,84.83,84.83,84.43,84.66,19823.0,78.1823,78.1823,77.8136,78.0256,19823.0
2023-10-16 13:30:00,84.69,84.75,84.6,84.71,9181.0,78.0533,78.1086,77.9703,78.0717,9181.0
2023-10-16 13:40:00,84.76,84.86,84.71,84.85,9684.0,78.1178,78.2099,78.0717,78.2007,9684.0
2023-10-16 13:50:00,84.84,84.91,84.83,84.88,11180.0,78.1915,78.256,78.1823,78.2284,11180.0
2023-10-16 14:00:00,84.89,84.93,84.79,84.88,8721.0,78.2376,78.2745,78.1454,78.2284,8721.0
2023-10-16 14:10:00,84.88,84.93,84.79,84.79,9791.0,78.2284,78.2745,78.1454,78.1454,9791.0
2023-10-16 14:20:00,84.76,84.8,84.7,84.7,8471.0,78.1178,78.1546,78.0625,78.0625,8471.0
2023-10-16 14:30:00,84.68,84.82,84.67,84.79,10963.0,78.044,78.1731,78.0348,78.1454,10963.0
2023-10-16 14:40:00,84.78,84.88,84.72,84.79,22965.0,78.1362,78.2284,78.0809,78.1454,22965.0
2023-10-16 14:50:00,84.79,84.89,84.78,84.86,14638.0,78.1454,78.2376,78.1362,78.2099,14638.0
2023-10-16 15:00:00,84.88,85.1,84.82,85.07,19131.0,78.2284,78.4311,78.1731,78.4035,19131.0
2023-10-16 15:10:00,85.06,85.16,85.01,85.01,21462.0,78.3943,78.4864,78.3482,78.3482,21462.0
2023-10-16 15:20:00,85.02,85.15,85.02,85.15,24232.0,78.3574,78.4772,78.3574,78.4772,24232.0
2023-10-16 15:30:00,85.15,85.16,85.02,85.05,40260.0,78.4772,78.4864,78.3574,78.385,40260.0
2023-10-16 15:40:00,85.06,85.09,84.98,85.01,46048.0,78.3943,78.4219,78.3205,78.3482,46048.0
2023-10-16 15:50:00,85.0,85.28,84.97,85.09,280374.0,78.339,78.597,78.3113,78.4219,280374.0
2023-10-17 09:30:00,84.68,85.16,84.68,84.9,57132.0,78.044,78.4864,78.044,78.2468,57132.0
2023-10-17 09:40:00,85.01,85.1,84.65,84.83,45018.0,78.3482,78.4311,78.0164,78.1823,45018.0
2023-10-17 09:50:00,84.84,84.9,84.68,84.78,22949.0,78.1915,78.2468,78.044,78.1362,22949.0
2023-10-17 10:00:00,84.78,84.82,84.47,84.82,25830.0,78.1362,78.1731,77.8505,78.1731,25830.0
2023-10-17 10:10:00,84.85,85.17,84.82,85.14,14928.0,78.2007,78.4956,78.1731,78.468,14928.0
2023-10-17 10:20:00,85.12,85.15,84.89,84.95,16229.0,78.4496,78.4772,78.2376,78.2929,16229.0
2023-10-17 10:30:00,84.96,85.11,84.95,85.07,17172.0,78.3021,78.4403,78.2929,78.4035,17172.0
2023-10-17 10:40:00,85.06,85.08,84.76,84.81,19562.0,78.3943,78.4127,78.1178,78.1639,19562.0
2023-10-17 10:50:00,84.82,84.93,84.78,84.86,10492.0,78.1731,78.2745,78.1362,78.2099,10492.0
2023-10-17 11:00:00,84.86,85.05,84.82,84.82,17200.0,78.2099,78.385,78.1731,78.1731,17200.0
2023-10-17 11:10:00,84.8,85.07,84.77,85.03,48715.0,78.1546,78.4035,78.127,78.3666,48715.0
2023-10-17 11:20:00,85.05,85.1,84.94,85.07,16527.0,78.385,78.4311,78.2837,78.4035,16527.0
2023-10-17 11:30:00,85.07,85.29,85.05,85.24,13264.0,78.4035,78.6062,78.385,78.5602,13264.0
2023-10-17 11:40:00,85.25,85.39,85.17,85.36,29569.0,78.5694,78.6984,78.4956,78.6708,29569.0
2023-10-17 11:50:00,85.35,85.45,85.25,85.33,24634.0,78.6615,78.7537,78.5694,78.6431,24634.0
2023-10-17 12:00:00,85.3,85.38,85.2,85.24,14207.0,78.6155,78.6892,78.5233,78.5602,14207.0
2023-10-17 12:10:00,85.27,85.28,85.19,85.27,10579.0,78.5878,78.597,78.5141,78.5878,10579.0
2023-10-17 12:20:00,85.25,85.46,85.22,85.41,15331.0,78.5694,78.7629,78.5417,78.7168,15331.0
2023-10-17 12:30:00,85.41,85.48,85.2,85.21,15717.0,78.7168,78.7814,78.5233,78.5325,15717.0
2023-10-17 12:40:00,85.21,85.26,85.09,85.13,14084.0,78.5325,78.5786,78.4219,78.4588,14084.0
2023-10-17 12:50:00,85.13,85.2,85.02,85.06,12487.0,78.4588,78.5233,78.3574,78.3943,12487.0
2023-10-17 13:00:00,85.04,85.05,84.95,84.96,17351.0,78.3758,78.385,78.2929,78.3021,17351.0
2023-10-17 13:10:00,84.97,85.04,84.93,84.96,36857.0,78.3113,78.3758,78.2745,78.3021,36857.0
2023-10-17 13:20:00,84.95,84.97,84.82,84.97,10119.0,78.2929,78.3113,78.1731,78.3113,10119.0
2023-10-17 13:30:00,84.96,84.96,84.71,84.75,14243.0,78.3021,78.3021,78.0717,78.1086,14243.0
2023-10-17 13:40:00,84.75,84.83,84.73,84.81,21730.0,78.1086,78.1823,78.0901,78.1639,21730.0
2023-10-17 13:50:00,84.82,84.83,84.61,84.66,18771.0,78.1731,78.1823,77.9795,78.0256,18771.0
2023-10-17 14:00:00,84.65,84.75,84.64,84.74,12804.0,78.0164,78.1086,78.0072,78.0993,12804.0
2023-10-17 14:10:00,84.75,84.83,84.69,84.7,15160.0,78.1086,78.1823,78.0533,78.0625,15160.0
2023-10-17 14:20:00,84.7,84.83,84.7,84.78,12922.0,78.0625,78.1823,78.0625,78.1362,12922.0
2023-10-17 14:30:00,84.77,84.89,84.75,84.89,13894.0,78.127,78.2376,78.1086,78.2376,13894.0
2023-10-17 14:40:00,84.89,84.94,84.76,84.94,45105.0,78.2376,78.2837,78.1178,78.2837,45105.0
2023-10-17 14:50:00,84.93,84.97,84.8,84.86,60441.0,78.2745,78.3113,78.1546,78.2099,60441.0
2023-10-17 15:00:00,84.85,84.99,84.84,84.97,16701.0,78.2007,78.3298,78.1915,78.3113,16701.0
2023-10-17 15:10:00,84.96,85.04,84.92,84.98,13214.0,78.3021,78.3758,78.2652,78.3205,13214.0
2023-10-17 15:20:00,84.98,85.02,84.95,84.99,19242.0,78.3205,78.3574,78.2929,78.3298,19242.0
2023-10-17 15:30:00,85.01,85.02,84.94,85.0,28443.0,78.3482,78.3574,78.2837,78.339,28443.0
2023-10-17 15:40:00,85.0,85.08,84.96,85.08,39720.0,78.339,78.4127,78.3021,78.4127,39720.0
2023-10-17 15:50:00,85.07,85.07,84.89,84.98,163729.0,78.4035,78.4035,78.2376,78.3205,163729.0
2023-10-18 09:30:00,84.51,85.06,83.36,83.5,36337.0,77.8874,78.3943,76.8275,76.9565,36337.0
2023-10-18 09:40:00,83.45,83.45,82.82,83.26,45562.0,76.9104,76.9104,76.3298,76.7353,45562.0
2023-10-18 09:50:00,83.27,83.62,83.18,83.61,23070.0,76.7445,77.0671,76.6616,77.0579,23070.0
2023-10-18 10:00:00,83.65,83.74,83.48,83.67,33913.0,77.0948,77.1777,76.9381,77.1132,33913.0
2023-10-18 10:10:00,83.66,83.95,83.6,83.94,17308.0,77.104,77.3713,77.0487,77.362,17308.0
2023-10-18 10:20:00,83.95,84.0,83.47,83.5,17993.0,77.3713,77.4173,76.9289,76.9565,17993.0
2023-10-18 10:30:00,83.5,83.57,83.08,83.08,53871.0,76.9565,77.021,76.5694,76.5694,53871.0
2023-10-18 10:40:00,83.08,83.35,82.95,83.29,67993.0,76.5694,76.8183,76.4496,76.763,67993.0
2023-10-18 10:50:00,83.25,83.42,83.08,83.42,37034.0,76.7261,76.8828,76.5694,76.8828,37034.0
2023-10-18 11:00:00,83.41,83.69,83.38,83.57,11394.0,76.8736,77.1316,76.8459,77.021,11394.0
2023-10-18 11:10:00,83.6,83.77,83.39,83.77,22379.0,77.0487,77.2054,76.8551,77.2054,22379.0
2023-10-18 11:20:00,83.74,83.95,83.67,83.84,12372.0,77.1777,77.3713,77.1132,77.2699,12372.0
2023-10-18 11:30:00,83.81,83.92,83.78,83.85,8182.0,77.2422,77.3436,77.2146,77.2791,8182.0
2023-10-18 11:40:00,83.83,83.95,83.74,83.77,10886.0,77.2607,77.3713,77.1777,77.2054,10886.0
2023-10-18 11:50:00,83.75,83.84,83.66,83.81,21798.0,77.1869,77.2699,77.104,77.2422,21798.0
2023-10-18 12:00:00,83.8,84.02,83.7,83.97,10215.0,77.233,77.4358,77.1408,77.3897,10215.0
2023-10-18 12:10:00,83.98,83.99,83.72,83.76,12555.0,77.3989,77.4081,77.1593,77.1961,12555.0
2023-10-18 12:20:00,83.76,83.78,83.63,83.67,9006.0,77.1961,77.2146,77.0763,77.1132,9006.0
2023-10-18 12:30:00,83.67,83.86,83.67,83.81,8305.0,77.1132,77.2883,77.1132,77.2422,8305.0
2023-10-18 12:40:00,83.8,83.92,83.79,83.83,14628.0,77.233,77.3436,77.2238,77.2607,14628.0
2023-10-18 12:50:00,83.83,83.84,83.73,83.78,8830.0,77.2607,77.2699,77.1685,77.2146,8830.0
2023-10-18 13:00:00,83.79,84.19,83.72,84.15,16617.0,77.2238,77.5924,77.1593,77.5556,16617.0
2023-10-18 13:10:00,84.14,84.3,84.07,84.11,13727.0,77.5464,77.6938,77.4818,77.5187,13727.0
2023-10-18 13:20:00,84.12,84.13,83.98,84.11,10015.0,77.5279,77.5371,77.3989,77.5187,10015.0
2023-10-18 13:30:00,84.1,84.13,83.76,83.81,13725.0,77.5095,77.5371,77.1961,77.2422,13725.0
2023-10-18 13:40:00,83.8,83.88,83.75,83.88,11955.0,77.233,77.3067,77.1869,77.3067,11955.0
2023-10-18 13:50:00,83.87,84.14,83.87,84.13,14286.0,77.2975,77.5464,77.2975,77.5371,14286.0
2023-10-18 14:00:00,84.13,84.42,84.09,84.36,15125.0,77.5371,77.8044,77.5003,77.7491,15125.0
2023-10-18 14:10:00,84.34,84.35,84.14,84.16,11745.0,77.7307,77.7399,77.5464,77.5648,11745.0
2023-10-18 14:20:00,84.16,84.24,84.12,84.16,15293.0,77.5648,77.6385,77.5279,77.5648,15293.0
2023-10-18 14:30:00,84.16,84.28,83.95,83.95,14872.0,77.5648,77.6754,77.3713,77.3713,14872.0
2023-10-18 14:40:00,83.94,83.98,83.81,83.93,21211.0,77.362,77.3989,77.2422,77.3528,21211.0
2023-10-18 14:50:00,83.92,83.93,83.77,83.9,31070.0,77.3436,77.3528,77.2054,77.3252,31070.0
2023-10-18 15:00:00,83.89,83.89,83.51,83.51,19841.0,77.316,77.316,76.9657,76.9657,19841.0
2023-10-18 15:10:00,83.52,83.73,83.52,83.64,25869.0,76.9749,77.1685,76.9749,77.0855,25869.0
2023-10-18 15:20:00,83.62,83.74,83.58,83.68,23493.0,77.0671,77.1777,77.0302,77.1224,23493.0
2023-10-18 15:30:00,83.68,83.76,83.64,83.65,33890.0,77.1224,77.1961,77.0855,77.0948,33890.0
2023-10-18 15:40:00,83.64,83.71,83.47,83.63,69221.0,77.0855,77.1501,76.9289,77.0763,69221.0
2023-10-18 15:50:00,83.62,83.76,83.6,83.65,160712.0,77.0671,77.1961,77.0487,77.0948,160712.0
2023-10-19 09:30:00,83.89,83.9,83.2,83.45,63160.0,77.316,77.3252,76.68,76.9104,63160.0
2023-10-19 09:40:00,83.45,83.61,83.21,83.37,19252.0,76.9104,77.0579,76.6892,76.8367,19252.0
2023-10-19 09:50:00,83.31,83.55,83.28,83.5,19883.0,76.7814,77.0026,76.7538,76.9565,19883.0
2023-10-19 10:00:00,83.49,83.62,83.47,83.58,19801.0,76.9473,77.0671,76.9289,77.0302,19801.0
2023-10-19 10:10:00,83.55,83.93,83.54,83.71,24373.0,77.0026,77.3528,76.9934,77.1501,24373.0
2023-10-19 10:20:00,83.72,83.87,83.54,83.56,29225.0,77.1593,77.2975,76.9934,77.0118,29225.0
2023-10-19 10:30:00,83.53,83.55,83.29,83.35,28111.0,76.9842,77.0026,76.763,76.8183,28111.0
2023-10-19 10:40:00,83.34,83.41,83.26,83.4,21995.0,76.8091,76.8736,76.7353,76.8644,21995.0
2023-10-19 10:50:00,83.4,83.56,83.34,83.36,77738.0,76.8644,77.0118,76.8091,76.8275,77738.0
2023-10-19 11:00:00,83.38,83.67,83.35,83.67,29659.0,76.8459,77.1132,76.8183,77.1132,29659.0
2023-10-19 11:10:00,83.65,83.8,83.58,83.61,37198.0,77.0948,77.233,77.0302,77.0579,37198.0
2023-10-19 11:20:00,83.64,83.79,83.44,83.71,14661.0,77.0855,77.2238,76.9012,77.1501,14661.0
2023-10-19 11:30:00,83.72,83.76,83.63,83.7,13388.0,77.1593,77.1961,77.0763,77.1408,13388.0
2023-10-19 11:40:00,83.71,83.78,83.54,83.65,77055.0,77.1501,77.2146,76.9934,77.0948,77055.0
2023-10-19 11:50:00,83.62,83.64,83.44,83.47,18559.0,77.0671,77.0855,76.9012,76.9289,18559.0
2023-10-19 12:00:00,83.44,84.03,83.32,83.62,48691.0,76.9012,77.445,76.7906,77.0671,48691.0
2023-10-19 12:10:00,83.62,83.92,83.51,83.92,15143.0,77.0671,77.3436,76.9657,77.3436,15143.0
2023-10-19 12:20:00,83.94,84.24,83.74,83.81,53472.0,77.362,77.6385,77.1777,77.2422,53472.0
2023-10-19 12:30:00,83.81,83.83,83.21,83.34,28212.0,77.2422,77.2607,76.6892,76.8091,28212.0
2023-10-19 12:40:00,83.35,83.83,83.25,83.83,22924.0,76.8183,77.2607,76.7261,77.2607,22924.0
2023-10-19 12:50:00,83.82,84.16,83.72,84.11,10565.0,77.2514,77.5648,77.1593,77.5187,10565.0
2023-10-19 13:00:00,84.11,84.26,83.98,84.12,13859.0,77.5187,77.657,77.3989,77.5279,13859.0
2023-10-19 13:10:00,84.16,84.19,83.87,83.99,13779.0,77.5648,77.5924,77.2975,77.4081,13779.0
2023-10-19 13:20:00,84.0,84.03,83.8,83.89,41143.0,77.4173,77.445,77.233,77.316,41143.0
2023-10-19 13:30:00,83.93,84.03,83.47,83.48,16921.0,77.3528,77.445,76.9289,76.9381,16921.0
2023-10-19 13:40:00,83.51,83.57,83.38,83.4,17877.0,76.9657,77.021,76.8459,76.8644,17877.0
2023-10-19 13:50:00,83.39,83.59,83.31,83.56,32731.0,76.8551,77.0395,76.7814,77.0118,32731.0
2023-10-19 14:00:00,83.52,83.63,83.41,83.43,21442.0,76.9749,77.0763,76.8736,76.892,21442.0
2023-10-19 14:10:00,83.45,83.6,83.44,83.44,38933.0,76.9104,77.0487,76.9012,76.9012,38933.0
2023-10-19 14:20:00,83.46,83.55,83.33,83.41,24539.0,76.9196,77.0026,76.7998,76.8736,24539.0
2023-10-19 14:30:00,83.4,83.4,82.96,83.03,25965.0,76.8644,76.8644,76.4588,76.5233,25965.0
2023-10-19 14:40:00,83.02,83.03,82.81,82.87,13944.0,76.5141,76.5233,76.3206,76.3759,13944.0
2023-10-19 14:50:00,82.87,82.88,82.65,82.74,44130.0,76.3759,76.3851,76.1731,76.2561,44130.0
2023-10-19 15:00:00,82.72,82.79,82.6,82.6,29884.0,76.2376,76.3022,76.127,76.127,29884.0
2023-10-19 15:10:00,82.61,82.63,82.44,82.51,49621.0,76.1363,76.1547,75.9796,76.0441,49621.0
2023-10-19 15:20:00,82.51,82.54,82.41,82.48,26584.0,76.0441,76.0717,75.9519,76.0164,26584.0
2023-10-19 15:30:00,82.48,82.62,82.45,82.56,32819.0,76.0164,76.1455,75.9888,76.0902,32819.0
2023-10-19 15:40:00,82.55,82.57,82.22,82.57,81128.0,76.081,76.0994,75.7768,76.0994,81128.0
2023-10-19 15:50:00,82.57,82.66,82.47,82.56,286630.0,76.0994,76.1823,76.0072,76.0902,286630.0
2023-10-20 09:30:00,82.46,82.87,82.3,82.54,239129.0,75.998,76.3759,75.8506,76.0717,239129.0
2023-10-20 09:40:00,82.51,82.67,82.36,82.64,20932.0,76.0441,76.1916,75.9059,76.1639,20932.0
2023-10-20 09:50:00,82.65,82.73,82.32,82.36,17897.0,76.1731,76.2469,75.869,75.9059,17897.0
2023-10-20 10:00:00,82.37,82.41,82.12,82.15,31441.0,75.9151,75.9519,75.6847,75.7123,31441.0
2023-10-20 10:10:00,82.17,82.18,81.87,81.88,36712.0,75.7307,75.74,75.4543,75.4635,36712.0
2023-10-20 10:20:00,81.87,82.0,81.66,81.71,42112.0,75.4543,75.5741,75.2607,75.3068,42112.0
2023-10-20 10:30:00,81.74,81.91,81.6,81.83,27076.0,75.3344,75.4911,75.2054,75.4174,27076.0
2023-10-20 10:40:00,81.84,81.91,81.74,81.86,13885.0,75.4266,75.4911,75.3344,75.445,13885.0
2023-10-20 10:50:00,81.86,81.88,81.52,81.66,38006.0,75.445,75.4635,75.1317,75.2607,38006.0
2023-10-20 11:00:00,81.62,81.84,81.62,81.67,29972.0,75.2238,75.4266,75.2238,75.2699,29972.0
2023-10-20 11:10:00,81.63,81.65,81.32,81.5,35897.0,75.2331,75.2515,74.9474,75.1132,35897.0
2023-10-20 11:20:00,81.51,81.58,81.38,81.5,18138.0,75.1225,75.187,75.0026,75.1132,18138.0
2023-10-20 11:30:00,81.48,81.58,81.34,81.55,35329.0,75.0948,75.187,74.9658,75.1593,35329.0
2023-10-20 11:40:00,81.58,81.68,81.49,81.64,23758.0,75.187,75.2791,75.104,75.2423,23758.0
2023-10-20 11:50:00,81.65,81.78,81.57,81.69,23356.0,75.2515,75.3713,75.1778,75.2884,23356.0
2023-10-20 12:00:00,81.7,81.74,81.47,81.47,19125.0,75.2976,75.3344,75.0856,75.0856,19125.0
2023-10-20 12:10:00,81.48,81.7,81.46,81.7,27308.0,75.0948,75.2976,75.0764,75.2976,27308.0
2023-10-20 12:20:00,81.7,81.92,81.68,81.86,19354.0,75.2976,75.5003,75.2791,75.445,19354.0
2023-10-20 12:30:00,81.83,82.03,81.81,81.95,11657.0,75.4174,75.6017,75.399,75.528,11657.0
2023-10-20 12:40:00,81.95,82.06,81.84,82.06,18645.0,75.528,75.6294,75.4266,75.6294,18645.0
2023-10-20 12:50:00,82.05,82.18,81.96,82.16,16163.0,75.6201,75.74,75.5372,75.7215,16163.0
2023-10-20 13:00:00,82.16,82.16,81.81,81.83,19733.0,75.7215,75.7215,75.399,75.4174,19733.0
2023-10-20 13:10:00,81.83,82.17,81.82,82.15,29750.0,75.4174,75.7307,75.4082,75.7123,29750.0
2023-10-20 13:20:00,82.16,82.17,81.97,82.02,60593.0,75.7215,75.7307,75.5464,75.5925,60593.0
2023-10-20 13:30:00,82.04,82.04,81.87,81.92,17779.0,75.6109,75.6109,75.4543,75.5003,17779.0
2023-10-20 13:40:00,81.93,82.08,81.88,81.92,20806.0,75.5095,75.6478,75.4635,75.5003,20806.0
2023-10-20 13:50:00,81.9,81.99,81.86,81.98,18688.0,75.4819,75.5648,75.445,75.5556,18688.0
2023-10-20 14:00:00,81.96,81.97,81.81,81.82,15491.0,75.5372,75.5464,75.399,75.4082,15491.0
2023-10-20 14:10:00,81.83,81.83,81.52,81.59,19922.0,75.4174,75.4174,75.1317,75.1962,19922.0
2023-10-20 14:20:00,81.59,81.75,81.59,81.69,14995.0,75.1962,75.3437,75.1962,75.2884,14995.0
2023-10-20 14:30:00,81.65,81.8,81.59,81.67,20045.0,75.2515,75.3897,75.1962,75.2699,20045.0
2023-10-20 14:40:00,81.67,81.82,81.63,81.78,21264.0,75.2699,75.4082,75.2331,75.3713,21264.0
2023-10-20 14:50:00,81.77,81.93,81.73,81.76,19772.0,75.3621,75.5095,75.3252,75.3529,19772.0
2023-10-20 15:00:00,81.77,81.82,81.7,81.7,27589.0,75.3621,75.4082,75.2976,75.2976,27589.0
2023-10-20 15:10:00,81.7,81.92,81.62,81.92,47775.0,75.2976,75.5003,75.2238,75.5003,47775.0
2023-10-20 15:20:00,81.91,81.91,81.65,81.86,53286.0,75.4911,75.4911,75.2515,75.445,53286.0
2023-10-20 15:30:00,81.85,81.91,81.75,81.82,75111.0,75.4358,75.4911,75.3437,75.4082,75111.0
2023-10-20 15:40:00,81.82,81.86,81.65,81.8,105056.0,75.4082,75.445,75.2515,75.3897,105056.0
2023-10-20 15:50:00,81.76,81.77,81.41,81.59,327543.0,75.3529,75.3621,75.0303,75.1962,327543.0
2023-10-23 09:30:00,81.59,82.11,81.39,81.92,107025.0,75.1962,75.6754,75.0119,75.5003,107025.0
2023-10-23 09:40:00,81.91,82.38,81.69,82.22,36999.0,75.4911,75.9243,75.2884,75.7768,36999.0
2023-10-23 09:50:00,82.2,82.23,81.87,82.15,25523.0,75.7584,75.786,75.4543,75.7123,25523.0
2023-10-23 10:00:00,82.15,82.15,81.93,82.03,26407.0,75.7123,75.7123,75.5095,75.6017,26407.0
2023-10-23 10:10:00,82.03,82.14,81.77,82.05,28936.0,75.6017,75.7031,75.3621,75.6201,28936.0
2023-10-23 10:20:00,82.11,82.32,82.07,82.08,31551.0,75.6754,75.869,75.6386,75.6478,31551.0
2023-10-23 10:30:00,82.09,82.18,81.92,82.01,17950.0,75.657,75.74,75.5003,75.5833,17950.0
2023-10-23 10:40:00,82.01,82.1,81.98,82.09,27680.0,75.5833,75.6662,75.5556,75.657,27680.0
2023-10-23 10:50:00,82.09,82.13,82.0,82.11,15133.0,75.657,75.6939,75.5741,75.6754,15133.0
2023-10-23 11:00:00,82.11,82.13,81.91,82.0,11560.0,75.6754,75.6939,75.4911,75.5741,11560.0
2023-10-23 11:10:00,82.01,82.19,82.0,82.17,21458.0,75.5833,75.7492,75.5741,75.7307,21458.0
2023-10-23 11:20:00,82.15,82.35,82.15,82.2,15055.0,75.7123,75.8966,75.7123,75.7584,15055.0
2023-10-23 11:30:00,82.2,82.22,82.08,82.2,13059.0,75.7584,75.7768,75.6478,75.7584,13059.0
2023-10-23 11:40:00,82.2,82.27,82.12,82.27,30627.0,75.7584,75.8229,75.6847,75.8229,30627.0
2023-10-23 11:50:00,82.26,82.35,82.24,82.31,23892.0,75.8137,75.8966,75.7953,75.8598,23892.0
2023-10-23 12:00:00,82.31,82.46,82.22,82.24,62883.0,75.8598,75.998,75.7768,75.7953,62883.0
2023-10-23 12:10:00,82.24,82.27,82.01,82.01,57697.0,75.7953,75.8229,75.5833,75.5833,57697.0
2023-10-23 12:20:00,82.0,82.28,81.95,82.18,22916.0,75.5741,75.8321,75.528,75.74,22916.0
2023-10-23 12:30:00,82.17,82.43,82.08,82.39,22000.0,75.7307,75.9704,75.6478,75.9335,22000.0
2023-10-23 12:40:00,82.41,82.53,82.29,82.4,29807.0,75.9519,76.0625,75.8413,75.9427,29807.0
2023-10-23 12:50:00,82.37,82.66,82.35,82.64,19251.0,75.9151,76.1823,75.8966,76.1639,19251.0
2023-10-23 13:00:00,82.67,82.67,82.49,82.65,21250.0,76.1916,76.1916,76.0257,76.1731,21250.0
2023-10-23 13:10:00,82.65,82.65,82.31,82.32,17162.0,76.1731,76.1731,75.8598,75.869,17162.0
2023-10-23 13:20:00,82.26,82.39,82.11,82.12,16372.0,75.8137,75.9335,75.6754,75.6847,16372.0
2023-10-23 13:30:00,82.14,82.22,81.98,82.16,34684.0,75.7031,75.7768,75.5556,75.7215,34684.0
2023-10-23 13:40:00,82.14,82.25,82.06,82.13,25097.0,75.7031,75.8045,75.6294,75.6939,25097.0
2023-10-23 13:50:00,82.14,82.14,81.94,82.0,15399.0,75.7031,75.7031,75.5188,75.5741,15399.0
2023-10-23 14:00:00,81.93,82.04,81.88,82.02,13068.0,75.5095,75.6109,75.4635,75.5925,13068.0
2023-10-23 14:10:00,82.01,82.02,81.81,81.81,18365.0,75.5833,75.5925,75.399,75.399,18365.0
2023-10-23 14:20:00,81.8,81.9,81.74,81.81,14450.0,75.3897,75.4819,75.3344,75.399,14450.0
2023-10-23 14:30:00,81.83,81.96,81.83,81.93,16333.0,75.4174,75.5372,75.4174,75.5095,16333.0
2023-10-23 14:40:00,81.92,82.06,81.86,81.99,20293.0,75.5003,75.6294,75.445,75.5648,20293.0
2023-10-23 14:50:00,81.98,82.0,81.89,81.99,25259.0,75.5556,75.5741,75.4727,75.5648,25259.0
2023-10-23 15:00:00,82.0,82.04,81.7,81.78,47798.0,75.5741,75.6109,75.2976,75.3713,47798.0
2023-10-23 15:10:00,81.76,81.81,81.63,81.66,39333.0,75.3529,75.399,75.2331,75.2607,39333.0
2023-10-23 15:20:00,81.66,81.73,81.52,81.55,66514.0,75.2607,75.3252,75.1317,75.1593,66514.0
2023-10-23 15:30:00,81.53,81.57,81.43,81.51,69387.0,75.1409,75.1778,75.0487,75.1225,69387.0
2023-10-23 15:40:00,81.51,81.66,81.47,81.62,78557.0,75.1225,75.2607,75.0856,75.2238,78557.0
2023-10-23 15:50:00,81.63,81.66,81.3,81.39,342324.0,75.2331,75.2607,74.9289,75.0119,342324.0
2023-10-24 09:30:00,82.83,84.29,82.83,83.75,143432.0,76.339,77.6846,76.339,77.1869,143432.0
2023-10-24 09:40:00,83.73,83.78,83.24,83.53,151883.0,77.1685,77.2146,76.7169,76.9842,151883.0
2023-10-24 09:50:00,83.53,84.01,83.14,84.01,65077.0,76.9842,77.4265,76.6247,77.4265,65077.0
2023-10-24 10:00:00,84.0,84.0,83.26,83.7,46007.0,77.4173,77.4173,76.7353,77.1408,46007.0
2023-10-24 10:10:00,83.75,83.81,83.41,83.68,52490.0,77.1869,77.2422,76.8736,77.1224,52490.0
2023-10-24 10:20:00,83.62,83.88,83.51,83.88,33233.0,77.0671,77.3067,76.9657,77.3067,33233.0
2023-10-24 10:30:00,83.88,84.14,83.75,84.08,40273.0,77.3067,77.5464,77.1869,77.4911,40273.0
2023-10-24 10:40:00,84.11,84.42,84.0,84.22,33888.0,77.5187,77.8044,77.4173,77.6201,33888.0
2023-10-24 10:50:00,84.26,84.28,83.97,84.11,39103.0,77.657,77.6754,77.3897,77.5187,39103.0
2023-10-24 11:00:00,84.11,84.25,83.96,84.13,38555.0,77.5187,77.6477,77.3805,77.5371,38555.0
2023-10-24 11:10:00,84.13,84.16,83.96,84.0,46757.0,77.5371,77.5648,77.3805,77.4173,46757.0
2023-10-24 11:20:00,84.0,84.03,83.84,83.88,71549.0,77.4173,77.445,77.2699,77.3067,71549.0
2023-10-24 11:30:00,83.9,84.05,83.59,83.82,39765.0,77.3252,77.4634,77.0395,77.2514,39765.0
2023-10-24 11:40:00,83.82,83.87,83.46,83.46,48237.0,77.2514,77.2975,76.9196,76.9196,48237.0
2023-10-24 11:50:00,83.44,83.57,83.26,83.55,49100.0,76.9012,77.021,76.7353,77.0026,49100.0
2023-10-24 12:00:00,83.54,84.09,81.37,82.44,383369.0,76.9934,77.5003,74.9934,75.9796,383369.0
2023-10-24 12:10:00,82.64,83.68,81.92,82.9,179564.0,76.1639,77.1224,75.5003,76.4035,179564.0
2023-10-24 12:20:00,82.88,83.3,82.07,83.3,73046.0,76.3851,76.7722,75.6386,76.7722,73046.0
2023-10-24 12:30:00,83.34,83.69,83.18,83.58,33439.0,76.8091,77.1316,76.6616,77.0302,33439.0
2023-10-24 12:40:00,83.53,83.65,83.4,83.48,33177.0,76.9842,77.0948,76.8644,76.9381,33177.0
2023-10-24 12:50:00,83.51,83.52,83.28,83.43,31858.0,76.9657,76.9749,76.7538,76.892,31858.0
2023-10-24 13:00:00,83.4,83.69,83.37,83.63,23125.0,76.8644,77.1316,76.8367,77.0763,23125.0
2023-10-24 13:10:00,83.65,83.66,83.43,83.59,35350.0,77.0948,77.104,76.892,77.0395,35350.0
2023-10-24 13:20:00,83.61,83.71,83.47,83.71,24923.0,77.0579,77.1501,76.9289,77.1501,24923.0
2023-10-24 13:30:00,83.72,83.74,83.47,83.59,18716.0,77.1593,77.1777,76.9289,77.0395,18716.0
2023-10-24 13:40:00,83.59,83.74,83.58,83.67,29440.0,77.0395,77.1777,77.0302,77.1132,29440.0
2023-10-24 13:50:00,83.66,83.69,83.51,83.55,40815.0,77.104,77.1316,76.9657,77.0026,40815.0
2023-10-24 14:00:00,83.54,83.7,83.39,83.7,31035.0,76.9934,77.1408,76.8551,77.1408,31035.0
2023-10-24 14:10:00,83.72,83.84,83.62,83.82,32322.0,77.1593,77.2699,77.0671,77.2514,32322.0
2023-10-24 14:20:00,83.84,84.14,83.82,84.14,54671.0,77.2699,77.5464,77.2514,77.5464,54671.0
2023-10-24 14:30:00,84.14,84.36,84.04,84.34,83439.0,77.5464,77.7491,77.4542,77.7307,83439.0
2023-10-24 14:40:00,84.32,84.86,84.21,84.86,60871.0,77.7123,78.2099,77.6109,78.2099,60871.0
2023-10-24 14:50:00,84.82,85.06,84.67,85.03,88303.0,78.1731,78.3943,78.0348,78.3666,88303.0
2023-10-24 15:00:00,85.03,85.07,84.78,84.78,67207.0,78.3666,78.4035,78.1362,78.1362,67207.0
2023-10-24 15:10:00,84.74,84.82,84.66,84.73,31612.0,78.0993,78.1731,78.0256,78.0901,31612.0
2023-10-24 15:20:00,84.73,84.93,84.62,84.9,48162.0,78.0901,78.2745,77.9887,78.2468,48162.0
2023-10-24 15:30:00,84.92,85.0,84.89,84.97,59572.0,78.2652,78.339,78.2376,78.3113,59572.0
2023-10-24 15:40:00,84.96,85.02,84.76,84.84,75381.0,78.3021,78.3574,78.1178,78.1915,75381.0
2023-10-24 15:50:00,84.84,84.95,84.67,84.83,290042.0,78.1915,78.2929,78.0348,78.1823,290042.0
2023-10-25 09:30:00,85.78,86.03,84.51,84.81,79952.0,79.0578,79.2883,77.8874,78.1639,79952.0
2023-10-25 09:40:00,84.75,85.11,84.5,85.11,17241.0,78.1086,78.4403,77.8782,78.4403,17241.0
2023-10-25 09:50:00,85.14,85.88,84.98,85.82,34836.0,78.468,79.15,78.3205,79.0947,34836.0
2023-10-25 10:00:00,85.82,85.82,85.31,85.43,46786.0,79.0947,79.0947,78.6247,78.7353,46786.0
2023-10-25 10:10:00,85.43,85.89,85.36,85.68,63032.0,78.7353,79.1592,78.6708,78.9657,63032.0
2023-10-25 10:20:00,85.71,85.83,85.59,85.59,21956.0,78.9933,79.1039,78.8827,78.8827,21956.0
2023-10-25 10:30:00,85.59,85.94,85.49,85.9,41685.0,78.8827,79.2053,78.7906,79.1684,41685.0
2023-10-25 10:40:00,85.88,86.0,85.73,85.91,18429.0,79.15,79.2606,79.0118,79.1777,18429.0
2023-10-25 10:50:00,85.91,85.91,85.61,85.62,17236.0,79.1777,79.1777,78.9012,78.9104,17236.0
2023-10-25 11:00:00,85.63,85.74,85.47,85.54,19215.0,78.9196,79.021,78.7721,78.8367,19215.0
2023-10-25 11:10:00,85.52,85.8,85.31,85.67,55033.0,78.8182,79.0763,78.6247,78.9565,55033.0
2023-10-25 11:20:00,85.7,85.91,85.66,85.87,25550.0,78.9841,79.1777,78.9472,79.1408,25550.0
2023-10-25 11:30:00,85.79,85.81,85.48,85.53,40486.0,79.0671,79.0855,78.7814,78.8274,40486.0
2023-10-25 11:40:00,85.52,85.61,85.37,85.39,16098.0,78.8182,78.9012,78.68,78.6984,16098.0
2023-10-25 11:50:00,85.37,85.37,85.11,85.22,21458.0,78.68,78.68,78.4403,78.5417,21458.0
2023-10-25 12:00:00,85.21,85.26,85.15,85.25,10668.0,78.5325,78.5786,78.4772,78.5694,10668.0
2023-10-25 12:10:00,85.24,85.24,85.0,85.18,20811.0,78.5602,78.5602,78.339,78.5049,20811.0
2023-10-25 12:20:00,85.17,85.26,85.1,85.1,9077.0,78.4956,78.5786,78.4311,78.4311,9077.0
2023-10-25 12:30:00,85.1,85.24,85.0,85.04,10037.0,78.4311,78.5602,78.339,78.3758,10037.0
2023-10-25 12:40:00,85.04,85.17,84.98,84.98,59524.0,78.3758,78.4956,78.3205,78.3205,59524.0
2023-10-25 12:50:00,85.0,85.16,85.0,85.09,22493.0,78.339,78.4864,78.339,78.4219,22493.0
2023-10-25 13:00:00,85.06,85.1,84.99,85.01,27340.0,78.3943,78.4311,78.3298,78.3482,27340.0
2023-10-25 13:10:00,85.0,85.02,84.67,84.8,14603.0,78.339,78.3574,78.0348,78.1546,14603.0
2023-10-25 13:20:00,84.82,84.95,84.74,84.78,9852.0,78.1731,78.2929,78.0993,78.1362,9852.0
2023-10-25 13:30:00,84.74,84.78,84.39,84.4,32297.0,78.0993,78.1362,77.7768,77.786,32297.0
2023-10-25 13:40:00,84.4,84.47,84.32,84.37,19143.0,77.786,77.8505,77.7123,77.7583,19143.0
2023-10-25 13:50:00,84.35,84.56,84.35,84.41,19462.0,77.7399,77.9334,77.7399,77.7952,19462.0
2023-10-25 14:00:00,84.39,84.42,84.19,84.19,16123.0,77.7768,77.8044,77.5924,77.5924,16123.0
2023-10-25 14:10:00,84.2,84.41,84.15,84.41,36451.0,77.6017,77.7952,77.5556,77.7952,36451.0
2023-10-25 14:20:00,84.41,84.59,84.39,84.49,23584.0,77.7952,77.9611,77.7768,77.8689,23584.0
2023-10-25 14:30:00,84.5,84.59,84.41,84.44,25653.0,77.8782,77.9611,77.7952,77.8229,25653.0
2023-10-25 14:40:00,84.44,84.64,84.37,84.63,27231.0,77.8229,78.0072,77.7583,77.998,27231.0
2023-10-25 14:50:00,84.64,84.73,84.47,84.61,21396.0,78.0072,78.0901,77.8505,77.9795,21396.0
2023-10-25 15:00:00,84.6,84.63,84.43,84.53,23476.0,77.9703,77.998,77.8136,77.9058,23476.0
2023-10-25 15:10:00,84.53,84.55,84.43,84.49,22831.0,77.9058,77.9242,77.8136,77.8689,22831.0
2023-10-25 15:20:00,84.48,84.56,84.38,84.56,36023.0,77.8597,77.9334,77.7676,77.9334,36023.0
2023-10-25 15:30:00,84.56,84.62,84.49,84.53,49667.0,77.9334,77.9887,77.8689,77.9058,49667.0
2023-10-25 15:40:00,84.54,84.59,84.37,84.59,70014.0,77.915,77.9611,77.7583,77.9611,70014.0
2023-10-25 15:50:00,84.6,84.63,84.33,84.5,223689.0,77.9703,77.998,77.7215,77.8782,223689.0
2023-10-26 09:30:00,85.32,85.79,84.98,85.05,78838.0,78.6339,79.0671,78.3205,78.385,78838.0
2023-10-26 09:40:00,85.12,85.12,84.54,84.6,29052.0,78.4496,78.4496,77.915,77.9703,29052.0
2023-10-26 09:50:00,84.61,85.07,84.6,84.7,18462.0,77.9795,78.4035,77.9703,78.0625,18462.0
2023-10-26 10:00:00,84.71,84.82,84.51,84.56,21877.0,78.0717,78.1731,77.8874,77.9334,21877.0
2023-10-26 10:10:00,84.58,84.93,84.56,84.59,12855.0,77.9519,78.2745,77.9334,77.9611,12855.0
2023-10-26 10:20:00,84.6,84.92,84.42,84.88,15131.0,77.9703,78.2652,77.8044,78.2284,15131.0
2023-10-26 10:30:00,84.85,84.87,84.56,84.65,12936.0,78.2007,78.2192,77.9334,78.0164,12936.0
2023-10-26 10:40:00,84.68,85.21,84.66,85.21,24720.0,78.044,78.5325,78.0256,78.5325,24720.0
2023-10-26 10:50:00,85.22,85.55,85.22,85.54,33938.0,78.5417,78.8459,78.5417,78.8367,33938.0
2023-10-26 11:00:00,85.57,85.69,85.28,85.4,40768.0,78.8643,78.9749,78.597,78.7076,40768.0
2023-10-26 11:10:00,85.42,85.48,85.16,85.45,20182.0,78.7261,78.7814,78.4864,78.7537,20182.0
2023-10-26 11:20:00,85.44,85.76,85.44,85.63,51051.0,78.7445,79.0394,78.7445,78.9196,51051.0
2023-10-26 11:30:00,85.62,85.72,85.36,85.41,26752.0,78.9104,79.0025,78.6708,78.7168,26752.0
2023-10-26 11:40:00,85.41,85.41,85.04,85.09,18552.0,78.7168,78.7168,78.3758,78.4219,18552.0
2023-10-26 11:50:00,85.08,85.16,84.84,84.89,18371.0,78.4127,78.4864,78.1915,78.2376,18371.0
2023-10-26 12:00:00,84.9,84.94,84.65,84.76,41144.0,78.2468,78.2837,78.0164,78.1178,41144.0
2023-10-26 12:10:00,84.75,84.76,84.5,84.53,12133.0,78.1086,78.1178,77.8782,77.9058,12133.0
2023-10-26 12:20:00,84.55,84.59,84.42,84.57,9631.0,77.9242,77.9611,77.8044,77.9427,9631.0
2023-10-26 12:30:00,84.6,84.66,84.4,84.42,6871.0,77.9703,78.0256,77.786,77.8044,6871.0
2023-10-26 12:40:00,84.4,84.54,84.28,84.36,26408.0,77.786,77.915,77.6754,77.7491,26408.0
2023-10-26 12:50:00,84.37,84.41,84.15,84.32,20095.0,77.7583,77.7952,77.5556,77.7123,20095.0
2023-10-26 13:00:00,84.3,84.61,84.29,84.35,15867.0,77.6938,77.9795,77.6846,77.7399,15867.0
2023-10-26 13:10:00,84.34,84.46,84.26,84.31,34477.0,77.7307,77.8413,77.657,77.703,34477.0
2023-10-26 13:20:00,84.32,84.32,84.03,84.23,13016.0,77.7123,77.7123,77.445,77.6293,13016.0
2023-10-26 13:30:00,84.21,84.31,84.1,84.14,13092.0,77.6109,77.703,77.5095,77.5464,13092.0
2023-10-26 13:40:00,84.14,84.26,84.09,84.11,29500.0,77.5464,77.657,77.5003,77.5187,29500.0
2023-10-26 13:50:00,84.11,84.24,84.06,84.2,32263.0,77.5187,77.6385,77.4726,77.6017,32263.0
2023-10-26 14:00:00,84.21,84.26,84.04,84.04,34649.0,77.6109,77.657,77.4542,77.4542,34649.0
2023-10-26 14:10:00,84.07,84.26,84.07,84.2,32399.0,77.4818,77.657,77.4818,77.6017,32399.0
2023-10-26 14:20:00,84.23,84.23,84.04,84.18,42144.0,77.6293,77.6293,77.4542,77.5832,42144.0
2023-10-26 14:30:00,84.17,84.52,84.13,84.51,18545.0,77.574,77.8966,77.5371,77.8874,18545.0
2023-10-26 14:40:00,84.51,84.69,84.37,84.44,51956.0,77.8874,78.0533,77.7583,77.8229,51956.0
2023-10-26 14:50:00,84.49,84.72,84.42,84.72,26898.0,77.8689,78.0809,77.8044,78.0809,26898.0
2023-10-26 15:00:00,84.74,84.82,84.56,84.67,20192.0,78.0993,78.1731,77.9334,78.0348,20192.0
2023-10-26 15:10:00,84.69,84.69,84.4,84.41,21813.0,78.0533,78.0533,77.786,77.7952,21813.0
2023-10-26 15:20:00,84.41,84.46,84.35,84.35,17688.0,77.7952,77.8413,77.7399,77.7399,17688.0
2023-10-26 15:30:00,84.35,84.35,84.06,84.08,44699.0,77.7399,77.7399,77.4726,77.4911,44699.0
2023-10-26 15:40:00,84.07,84.11,83.92,84.04,39476.0,77.4818,77.5187,77.3436,77.4542,39476.0
2023-10-26 15:50:00,84.03,84.08,83.86,83.89,222893.0,77.445,77.4911,77.2883,77.316,222893.0
2023-10-27 09:30:00,84.11,84.51,83.7,83.74,45927.0,77.5187,77.8874,77.1408,77.1777,45927.0
2023-10-27 09:40:00,83.81,83.82,83.25,83.25,18535.0,77.2422,77.2514,76.7261,76.7261,18535.0
2023-10-27 09:50:00,83.19,83.61,83.12,83.61,15839.0,76.6708,77.0579,76.6063,77.0579,15839.0
2023-10-27 10:00:00,83.52,83.52,82.99,83.11,34081.0,76.9749,76.9749,76.4865,76.5971,34081.0
2023-10-27 10:10:00,83.11,83.37,83.07,83.08,17596.0,76.5971,76.8367,76.5602,76.5694,17596.0
2023-10-27 10:20:00,83.07,83.3,83.0,83.2,22849.0,76.5602,76.7722,76.4957,76.68,22849.0
2023-10-27 10:30:00,83.2,83.6,83.16,83.37,29643.0,76.68,77.0487,76.6432,76.8367,29643.0
2023-10-27 10:40:00,83.37,83.45,83.26,83.43,13871.0,76.8367,76.9104,76.7353,76.892,13871.0
2023-10-27 10:50:00,83.45,83.56,83.33,83.45,17196.0,76.9104,77.0118,76.7998,76.9104,17196.0
2023-10-27 11:00:00,83.46,83.59,83.36,83.58,14808.0,76.9196,77.0395,76.8275,77.0302,14808.0
2023-10-27 11:10:00,83.53,83.85,83.5,83.79,8691.0,76.9842,77.2791,76.9565,77.2238,8691.0
2023-10-27 11:20:00,83.78,83.92,83.73,83.87,7929.0,77.2146,77.3436,77.1685,77.2975,7929.0
2023-10-27 11:30:00,83.87,84.01,83.78,83.91,9273.0,77.2975,77.4265,77.2146,77.3344,9273.0
2023-10-27 11:40:00,83.94,83.94,83.69,83.77,8296.0,77.362,77.362,77.1316,77.2054,8296.0
2023-10-27 11:50:00,83.77,83.82,83.7,83.81,9642.0,77.2054,77.2514,77.1408,77.2422,9642.0
2023-10-27 12:00:00,83.79,83.83,83.56,83.7,11377.0,77.2238,77.2607,77.0118,77.1408,11377.0
2023-10-27 12:10:00,83.7,83.7,83.55,83.66,18754.0,77.1408,77.1408,77.0026,77.104,18754.0
2023-10-27 12:20:00,83.69,83.71,83.56,83.7,20839.0,77.1316,77.1501,77.0118,77.1408,20839.0
2023-10-27 12:30:00,83.69,83.78,83.55,83.76,10257.0,77.1316,77.2146,77.0026,77.1961,10257.0
2023-10-27 12:40:00,83.76,83.77,83.63,83.64,8011.0,77.1961,77.2054,77.0763,77.0855,8011.0
2023-10-27 12:50:00,83.63,83.63,83.52,83.58,8467.0,77.0763,77.0763,76.9749,77.0302,8467.0
2023-10-27 13:00:00,83.57,83.67,83.29,83.36,11843.0,77.021,77.1132,76.763,76.8275,11843.0
2023-10-27 13:10:00,83.39,83.41,83.03,83.04,21276.0,76.8551,76.8736,76.5233,76.5326,21276.0
2023-10-27 13:20:00,83.05,83.26,82.98,83.2,18464.0,76.5418,76.7353,76.4773,76.68,18464.0
2023-10-27 13:30:00,83.18,83.26,83.09,83.21,24937.0,76.6616,76.7353,76.5786,76.6892,24937.0
2023-10-27 13:40:00,83.2,83.37,83.17,83.3,13942.0,76.68,76.8367,76.6524,76.7722,13942.0
2023-10-27 13:50:00,83.32,83.34,83.23,83.33,9709.0,76.7906,76.8091,76.7077,76.7998,9709.0
2023-10-27 14:00:00,83.34,83.34,83.14,83.17,21670.0,76.8091,76.8091,76.6247,76.6524,21670.0
2023-10-27 14:10:00,83.19,83.31,83.14,83.19,17045.0,76.6708,76.7814,76.6247,76.6708,17045.0
2023-10-27 14:20:00,83.18,83.26,83.14,83.26,23028.0,76.6616,76.7353,76.6247,76.7353,23028.0
2023-10-27 14:30:00,83.26,83.48,83.21,83.37,19271.0,76.7353,76.9381,76.6892,76.8367,19271.0
2023-10-27 14:40:00,83.39,83.44,83.25,83.25,18350.0,76.8551,76.9012,76.7261,76.7261,18350.0
2023-10-27 14:50:00,83.26,83.27,82.96,83.03,27526.0,76.7353,76.7445,76.4588,76.5233,27526.0
2023-10-27 15:00:00,83.02,83.13,82.98,82.99,23052.0,76.5141,76.6155,76.4773,76.4865,23052.0
2023-10-27 15:10:00,83.01,83.11,82.99,83.07,35283.0,76.5049,76.5971,76.4865,76.5602,35283.0
2023-10-27 15:20:00,83.07,83.22,82.97,83.22,79818.0,76.5602,76.6985,76.468,76.6985,79818.0
2023-10-27 15:30:00,83.22,83.25,82.94,83.0,45163.0,76.6985,76.7261,76.4404,76.4957,45163.0
2023-10-27 15:40:00,82.97,83.09,82.91,83.09,67686.0,76.468,76.5786,76.4128,76.5786,67686.0
2023-10-27 15:50:00,83.08,83.35,83.02,83.29,191958.0,76.5694,76.8183,76.5141,76.763,191958.0
2023-10-30 09:30:00,83.82,84.31,83.71,84.28,70877.0,77.2514,77.703,77.1501,77.6754,70877.0
2023-10-30 09:40:00,84.29,84.38,84.05,84.2,43827.0,77.6846,77.7676,77.4634,77.6017,43827.0
2023-10-30 09:50:00,84.18,84.36,83.98,84.24,54171.0,77.5832,77.7491,77.3989,77.6385,54171.0
2023-10-30 10:00:00,84.23,84.36,84.15,84.21,29124.0,77.6293,77.7491,77.5556,77.6109,29124.0
2023-10-30 10:10:00,84.18,84.21,83.44,83.53,18543.0,77.5832,77.6109,76.9012,76.9842,18543.0
2023-10-30 10:20:00,83.53,83.65,83.37,83.53,22458.0,76.9842,77.0948,76.8367,76.9842,22458.0
2023-10-30 10:30:00,83.5,83.51,83.21,83.29,19507.0,76.9565,76.9657,76.6892,76.763,19507.0
2023-10-30 10:40:00,83.29,83.41,83.21,83.29,31281.0,76.763,76.8736,76.6892,76.763,31281.0
2023-10-30 10:50:00,83.29,83.41,83.25,83.38,23017.0,76.763,76.8736,76.7261,76.8459,23017.0
2023-10-30 11:00:00,83.35,83.57,83.35,83.49,9293.0,76.8183,77.021,76.8183,76.9473,9293.0
2023-10-30 11:10:00,83.48,83.65,83.47,83.51,11261.0,76.9381,77.0948,76.9289,76.9657,11261.0
2023-10-30 11:20:00,83.45,83.48,83.27,83.34,11120.0,76.9104,76.9381,76.7445,76.8091,11120.0
2023-10-30 11:30:00,83.34,83.42,83.26,83.28,14616.0,76.8091,76.8828,76.7353,76.7538,14616.0
2023-10-30 11:40:00,83.26,83.46,83.14,83.34,28575.0,76.7353,76.9196,76.6247,76.8091,28575.0
2023-10-30 11:50:00,83.3,83.44,83.28,83.33,20718.0,76.7722,76.9012,76.7538,76.7998,20718.0
2023-10-30 12:00:00,83.33,83.4,83.21,83.23,14335.0,76.7998,76.8644,76.6892,76.7077,14335.0
2023-10-30 12:10:00,83.21,83.35,83.16,83.23,7506.0,76.6892,76.8183,76.6432,76.7077,7506.0
2023-10-30 12:20:00,83.22,83.23,82.92,83.0,13330.0,76.6985,76.7077,76.422,76.4957,13330.0
2023-10-30 12:30:00,83.02,83.07,82.96,82.98,14862.0,76.5141,76.5602,76.4588,76.4773,14862.0
2023-10-30 12:40:00,82.97,83.06,82.86,82.95,18084.0,76.468,76.551,76.3667,76.4496,18084.0
2023-10-30 12:50:00,82.97,82.98,82.8,82.84,9756.0,76.468,76.4773,76.3114,76.3482,9756.0
2023-10-30 13:00:00,82.86,83.11,82.86,83.05,16376.0,76.3667,76.5971,76.3667,76.5418,16376.0
2023-10-30 13:10:00,83.05,83.11,82.98,83.06,8721.0,76.5418,76.5971,76.4773,76.551,8721.0
2023-10-30 13:20:00,83.05,83.41,83.03,83.36,16396.0,76.5418,76.8736,76.5233,76.8275,16396.0
2023-10-30 13:30:00,83.47,83.48,83.33,83.35,15301.0,76.9289,76.9381,76.7998,76.8183,15301.0
2023-10-30 13:40:00,83.37,83.46,83.34,83.42,13673.0,76.8367,76.9196,76.8091,76.8828,13673.0
2023-10-30 13:50:00,83.44,83.48,83.33,83.45,17822.0,76.9012,76.9381,76.7998,76.9104,17822.0
2023-10-30 14:00:00,83.44,83.5,83.35,83.44,21495.0,76.9012,76.9565,76.8183,76.9012,21495.0
2023-10-30 14:10:00,83.44,83.45,83.15,83.25,17251.0,76.9012,76.9104,76.6339,76.7261,17251.0
2023-10-30 14:20:00,83.26,83.37,83.18,83.34,14138.0,76.7353,76.8367,76.6616,76.8091,14138.0
2023-10-30 14:30:00,83.35,83.43,83.33,83.41,14896.0,76.8183,76.892,76.7998,76.8736,14896.0
2023-10-30 14:40:00,83.4,83.56,83.35,83.56,19642.0,76.8644,77.0118,76.8183,77.0118,19642.0
2023-10-30 14:50:00,83.56,83.58,83.37,83.41,27723.0,77.0118,77.0302,76.8367,76.8736,27723.0
2023-10-30 15:00:00,83.41,83.54,83.35,83.42,33454.0,76.8736,76.9934,76.8183,76.8828,33454.0
2023-10-30 15:10:00,83.45,83.64,83.43,83.6,23737.0,76.9104,77.0855,76.892,77.0487,23737.0
2023-10-30 15:20:00,83.61,83.79,83.56,83.78,61086.0,77.0579,77.2238,77.0118,77.2146,61086.0
2023-10-30 15:30:00,83.78,83.83,83.7,83.8,77711.0,77.2146,77.2607,77.1408,77.233,77711.0
2023-10-30 15:40:00,83.81,83.86,83.71,83.73,62179.0,77.2422,77.2883,77.1501,77.1685,62179.0
2023-10-30 15:50:00,83.74,83.82,83.56,83.59,192918.0,77.1777,77.2514,77.0118,77.0395,192918.0
2023-10-31 09:30:00,83.25,83.47,83.0,83.03,36320.0,76.7261,76.9289,76.4957,76.5233,36320.0
2023-10-31 09:40:00,83.0,83.15,82.67,82.92,16330.0,76.4957,76.6339,76.1916,76.422,16330.0
2023-10-31 09:50:00,82.93,83.14,82.9,82.94,19714.0,76.4312,76.6247,76.4035,76.4404,19714.0
2023-10-31 10:00:00,82.93,82.93,82.56,82.81,16972.0,76.4312,76.4312,76.0902,76.3206,16972.0
2023-10-31 10:10:00,82.8,83.07,82.79,82.88,13425.0,76.3114,76.5602,76.3022,76.3851,13425.0
2023-10-31 10:20:00,82.93,82.96,82.67,82.75,12825.0,76.4312,76.4588,76.1916,76.2653,12825.0
2023-10-31 10:30:00,82.73,82.76,82.25,82.31,26896.0,76.2469,76.2745,75.8045,75.8598,26896.0
2023-10-31 10:40:00,82.28,82.58,82.27,82.48,27148.0,75.8321,76.1086,75.8229,76.0164,27148.0
2023-10-31 10:50:00,82.5,82.83,82.5,82.83,18112.0,76.0349,76.339,76.0349,76.339,18112.0
2023-10-31 11:00:00,82.88,82.99,82.81,82.95,13977.0,76.3851,76.4865,76.3206,76.4496,13977.0
2023-10-31 11:10:00,82.97,83.06,82.76,82.82,15187.0,76.468,76.551,76.2745,76.3298,15187.0
2023-10-31 11:20:00,82.81,82.9,82.7,82.84,11560.0,76.3206,76.4035,76.2192,76.3482,11560.0
2023-10-31 11:30:00,82.86,83.06,82.81,83.06,16478.0,76.3667,76.551,76.3206,76.551,16478.0
2023-10-31 11:40:00,83.06,83.06,82.88,82.94,27991.0,76.551,76.551,76.3851,76.4404,27991.0
2023-10-31 11:50:00,82.96,83.25,82.96,83.24,19207.0,76.4588,76.7261,76.4588,76.7169,19207.0
2023-10-31 12:00:00,83.25,83.27,83.07,83.1,10963.0,76.7261,76.7445,76.5602,76.5879,10963.0
2023-10-31 12:10:00,83.07,83.11,82.9,82.92,36204.0,76.5602,76.5971,76.4035,76.422,36204.0
2023-10-31 12:20:00,82.87,82.95,82.78,82.95,32230.0,76.3759,76.4496,76.2929,76.4496,32230.0
2023-10-31 12:30:00,82.99,83.12,82.85,83.11,9156.0,76.4865,76.6063,76.3575,76.5971,9156.0
2023-10-31 12:40:00,83.11,83.22,83.07,83.13,8570.0,76.5971,76.6985,76.5602,76.6155,8570.0
2023-10-31 12:50:00,83.1,83.11,82.84,82.91,17176.0,76.5879,76.5971,76.3482,76.4128,17176.0
2023-10-31 13:00:00,82.9,83.0,82.84,83.0,18586.0,76.4035,76.4957,76.3482,76.4957,18586.0
2023-10-31 13:10:00,82.98,82.99,82.79,82.88,24943.0,76.4773,76.4865,76.3022,76.3851,24943.0
2023-10-31 13:20:00,82.89,82.91,82.7,82.73,12808.0,76.3943,76.4128,76.2192,76.2469,12808.0
2023-10-31 13:30:00,82.73,82.74,82.5,82.5,76431.0,76.2469,76.2561,76.0349,76.0349,76431.0
2023-10-31 13:40:00,82.54,82.75,82.53,82.67,18096.0,76.0717,76.2653,76.0625,76.1916,18096.0
2023-10-31 13:50:00,82.67,82.84,82.65,82.77,15494.0,76.1916,76.3482,76.1731,76.2837,15494.0
2023-10-31 14:00:00,82.79,82.8,82.65,82.66,22415.0,76.3022,76.3114,76.1731,76.1823,22415.0
2023-10-31 14:10:00,82.65,82.73,82.56,82.62,66619.0,76.1731,76.2469,76.0902,76.1455,66619.0
2023-10-31 14:20:00,82.56,82.64,82.48,82.5,57812.0,76.0902,76.1639,76.0164,76.0349,57812.0
2023-10-31 14:30:00,82.5,82.54,82.43,82.5,65133.0,76.0349,76.0717,75.9704,76.0349,65133.0
2023-10-31 14:40:00,82.52,82.56,82.48,82.54,50570.0,76.0533,76.0902,76.0164,76.0717,50570.0
2023-10-31 14:50:00,82.55,82.62,82.49,82.58,62172.0,76.081,76.1455,76.0257,76.1086,62172.0
2023-10-31 15:00:00,82.58,82.76,82.54,82.75,50631.0,76.1086,76.2745,76.0717,76.2653,50631.0
2023-10-31 15:10:00,82.76,82.85,82.73,82.79,41695.0,76.2745,76.3575,76.2469,76.3022,41695.0
2023-10-31 15:20:00,82.79,82.79,82.67,82.72,25715.0,76.3022,76.3022,76.1916,76.2376,25715.0
2023-10-31 15:30:00,82.71,82.71,82.47,82.51,40690.0,76.2284,76.2284,76.0072,76.0441,40690.0
2023-10-31 15:40:00,82.49,82.55,82.49,82.53,53998.0,76.0257,76.081,76.0257,76.0625,53998.0
2023-10-31 15:50:00,82.55,82.68,82.47,82.51,312647.0,76.081,76.2008,76.0072,76.0441,312647.0
2023-11-01 09:30:00,82.72,82.72,81.91,81.92,50368.0,76.2376,76.2376,75.4911,75.5003,50368.0
2023-11-01 09:40:00,82.01,82.01,81.33,81.8,61739.0,75.5833,75.5833,74.9566,75.3897,61739.0
2023-11-01 09:50:00,81.79,82.18,81.71,82.12,31047.0,75.3805,75.74,75.3068,75.6847,31047.0
2023-11-01 10:00:00,82.12,82.3,81.96,82.0,32025.0,75.6847,75.8506,75.5372,75.5741,32025.0
2023-11-01 10:10:00,81.97,82.19,81.89,82.07,31279.0,75.5464,75.7492,75.4727,75.6386,31279.0
2023-11-01 10:20:00,82.11,82.4,82.1,82.14,33674.0,75.6754,75.9427,75.6662,75.7031,33674.0
2023-11-01 10:30:00,82.18,82.26,81.86,81.98,34069.0,75.74,75.8137,75.445,75.5556,34069.0
2023-11-01 10:40:00,82.0,82.06,81.79,81.8,20970.0,75.5741,75.6294,75.3805,75.3897,20970.0
2023-11-01 10:50:00,81.8,81.83,81.53,81.53,80703.0,75.3897,75.4174,75.1409,75.1409,80703.0
2023-11-01 11:00:00,81.53,81.57,81.41,81.49,42928.0,75.1409,75.1778,75.0303,75.104,42928.0
2023-11-01 11:10:00,81.49,81.56,81.13,81.27,36360.0,75.104,75.1685,74.7722,74.9013,36360.0
2023-11-01 11:20:00,81.3,81.42,81.18,81.25,46819.0,74.9289,75.0395,74.8183,74.8828,46819.0
2023-11-01 11:30:00,81.23,81.3,81.16,81.16,39414.0,74.8644,74.9289,74.7999,74.7999,39414.0
2023-11-01 11:40:00,81.17,81.33,81.16,81.3,29210.0,74.8091,74.9566,74.7999,74.9289,29210.0
2023-11-01 11:50:00,81.3,81.33,81.18,81.26,32427.0,74.9289,74.9566,74.8183,74.8921,32427.0
2023-11-01 12:00:00,81.26,81.33,81.16,81.2,18480.0,74.8921,74.9566,74.7999,74.8368,18480.0
2023-11-01 12:10:00,81.22,81.29,81.07,81.2,20306.0,74.8552,74.9197,74.7169,74.8368,20306.0
2023-11-01 12:20:00,81.2,81.46,81.19,81.4,14014.0,74.8368,75.0764,74.8275,75.0211,14014.0
2023-11-01 12:30:00,81.41,81.43,81.14,81.15,14623.0,75.0303,75.0487,74.7815,74.7907,14623.0
2023-11-01 12:40:00,81.16,81.17,80.94,81.12,30412.0,74.7999,74.8091,74.5971,74.763,30412.0
2023-11-01 12:50:00,81.09,81.27,81.09,81.24,14929.0,74.7354,74.9013,74.7354,74.8736,14929.0
2023-11-01 13:00:00,81.27,81.36,81.19,81.33,16725.0,74.9013,74.9842,74.8275,74.9566,16725.0
2023-11-01 13:10:00,81.3,81.66,81.3,81.59,10196.0,74.9289,75.2607,74.9289,75.1962,10196.0
2023-11-01 13:20:00,81.62,81.71,81.46,81.64,23373.0,75.2238,75.3068,75.0764,75.2423,23373.0
2023-11-01 13:30:00,81.62,81.87,81.62,81.83,14819.0,75.2238,75.4543,75.2238,75.4174,14819.0
2023-11-01 13:40:00,81.8,82.01,81.78,81.97,12307.0,75.3897,75.5833,75.3713,75.5464,12307.0
2023-11-01 13:50:00,81.97,82.12,81.88,81.89,22286.0,75.5464,75.6847,75.4635,75.4727,22286.0
2023-11-01 14:00:00,82.01,82.09,81.86,81.92,18662.0,75.5833,75.657,75.445,75.5003,18662.0
2023-11-01 14:10:00,81.92,82.19,81.89,82.11,12188.0,75.5003,75.7492,75.4727,75.6754,12188.0
2023-11-01 14:20:00,82.13,82.35,82.12,82.32,23016.0,75.6939,75.8966,75.6847,75.869,23016.0
2023-11-01 14:30:00,82.33,82.68,82.32,82.42,30369.0,75.8782,76.2008,75.869,75.9611,30369.0
2023-11-01 14:40:00,82.41,82.41,82.1,82.3,33928.0,75.9519,75.9519,75.6662,75.8506,33928.0
2023-11-01 14:50:00,82.28,82.97,82.25,82.97,44621.0,75.8321,76.468,75.8045,76.468,44621.0
2023-11-01 15:00:00,83.0,83.33,82.97,83.28,53352.0,76.4957,76.7998,76.468,76.7538,53352.0
2023-11-01 15:10:00,83.29,83.38,83.15,83.24,30422.0,76.763,76.8459,76.6339,76.7169,30422.0
2023-11-01 15:20:00,83.21,83.58,83.19,83.39,96842.0,76.6892,77.0302,76.6708,76.8551,96842.0
2023-11-01 15:30:00,83.41,83.57,83.34,83.52,65632.0,76.8736,77.021,76.8091,76.9749,65632.0
2023-11-01 15:40:00,83.51,83.53,83.33,83.47,58065.0,76.9657,76.9842,76.7998,76.9289,58065.0
2023-11-01 15:50:00,83.47,83.48,83.11,83.17,183089.0,76.9289,76.9381,76.5971,76.6524,183089.0
2023-11-02 09:30:00,84.2,85.29,84.0,84.83,107849.0,77.6017,78.6062,77.4173,78.1823,107849.0
2023-11-02 09:40:00,84.81,84.88,83.8,83.91,35371.0,78.1639,78.2284,77.233,77.3344,35371.0
2023-11-02 09:50:00,83.96,84.09,83.82,84.01,12217.0,77.3805,77.5003,77.2514,77.4265,12217.0
2023-11-02 10:00:00,83.95,84.0,83.18,83.34,32056.0,77.3713,77.4173,76.6616,76.8091,32056.0
2023-11-02 10:10:00,83.33,83.87,83.32,83.81,24547.0,76.7998,77.2975,76.7906,77.2422,24547.0
2023-11-02 10:20:00,83.82,84.21,83.82,84.05,25586.0,77.2514,77.6109,77.2514,77.4634,25586.0
2023-11-02 10:30:00,84.06,84.08,83.84,83.87,25430.0,77.4726,77.4911,77.2699,77.2975,25430.0
2023-11-02 10:40:00,83.83,83.93,83.73,83.82,18090.0,77.2607,77.3528,77.1685,77.2514,18090.0
2023-11-02 10:50:00,83.82,83.86,83.61,83.86,25073.0,77.2514,77.2883,77.0579,77.2883,25073.0
2023-11-02 11:00:00,83.89,84.07,83.74,83.77,27157.0,77.316,77.4818,77.1777,77.2054,27157.0
2023-11-02 11:10:00,83.77,83.97,83.57,83.95,31575.0,77.2054,77.3897,77.021,77.3713,31575.0
2023-11-02 11:20:00,83.92,83.93,83.71,83.76,9003.0,77.3436,77.3528,77.1501,77.1961,9003.0
2023-11-02 11:30:00,83.76,83.76,83.66,83.73,15141.0,77.1961,77.1961,77.104,77.1685,15141.0
2023-11-02 11:40:00,83.75,83.78,83.67,83.71,7163.0,77.1869,77.2146,77.1132,77.1501,7163.0
2023-11-02 11:50:00,83.74,83.89,83.69,83.76,7124.0,77.1777,77.316,77.1316,77.1961,7124.0
2023-11-02 12:00:00,83.71,83.82,83.6,83.6,14814.0,77.1501,77.2514,77.0487,77.0487,14814.0
2023-11-02 12:10:00,83.55,83.69,83.48,83.66,7337.0,77.0026,77.1316,76.9381,77.104,7337.0
2023-11-02 12:20:00,83.67,83.79,83.51,83.56,13368.0,77.1132,77.2238,76.9657,77.0118,13368.0
2023-11-02 12:30:00,83.55,83.69,83.44,83.69,7286.0,77.0026,77.1316,76.9012,77.1316,7286.0
2023-11-02 12:40:00,83.71,83.84,83.65,83.82,10801.0,77.1501,77.2699,77.0948,77.2514,10801.0
2023-11-02 12:50:00,83.82,83.84,83.66,83.71,6650.0,77.2514,77.2699,77.104,77.1501,6650.0
2023-11-02 13:00:00,83.71,83.86,83.71,83.86,6567.0,77.1501,77.2883,77.1501,77.2883,6567.0
2023-11-02 13:10:00,83.86,84.12,83.85,84.07,8307.0,77.2883,77.5279,77.2791,77.4818,8307.0
2023-11-02 13:20:00,84.05,84.13,84.03,84.11,7371.0,77.4634,77.5371,77.445,77.5187,7371.0
2023-11-02 13:30:00,84.13,84.24,84.13,84.22,7304.0,77.5371,77.6385,77.5371,77.6201,7304.0
2023-11-02 13:40:00,84.22,84.41,84.15,84.36,12277.0,77.6201,77.7952,77.5556,77.7491,12277.0
2023-11-02 13:50:00,84.33,84.41,84.3,84.4,17444.0,77.7215,77.7952,77.6938,77.786,17444.0
2023-11-02 14:00:00,84.39,84.39,84.28,84.29,9789.0,77.7768,77.7768,77.6754,77.6846,9789.0
2023-11-02 14:10:00,84.29,84.31,84.15,84.2,22340.0,77.6846,77.703,77.5556,77.6017,22340.0
2023-11-02 14:20:00,84.19,84.19,84.04,84.08,14463.0,77.5924,77.5924,77.4542,77.4911,14463.0
2023-11-02 14:30:00,84.08,84.19,84.06,84.12,13966.0,77.4911,77.5924,77.4726,77.5279,13966.0
2023-11-02 14:40:00,84.13,84.33,84.09,84.31,10704.0,77.5371,77.7215,77.5003,77.703,10704.0
2023-11-02 14:50:00,84.31,84.32,84.2,84.26,14066.0,77.703,77.7123,77.6017,77.657,14066.0
2023-11-02 15:00:00,84.28,84.34,84.19,84.34,17426.0,77.6754,77.7307,77.5924,77.7307,17426.0
2023-11-02 15:10:00,84.33,84.44,84.29,84.33,20704.0,77.7215,77.8229,77.6846,77.7215,20704.0
2023-11-02 15:20:00,84.33,84.34,84.1,84.25,44962.0,77.7215,77.7307,77.5095,77.6477,44962.0
2023-11-02 15:30:00,84.23,84.24,84.08,84.23,30365.0,77.6293,77.6385,77.4911,77.6293,30365.0
2023-11-02 15:40:00,84.22,84.4,84.22,84.36,46411.0,77.6201,77.786,77.6201,77.7491,46411.0
2023-11-02 15:50:00,84.35,84.51,84.29,84.39,162952.0,77.7399,77.8874,77.6846,77.7768,162952.0
2023-11-03 09:30:00,85.31,85.98,84.75,85.81,69672.0,78.6247,79.2422,78.1086,79.0855,69672.0
2023-11-03 09:40:00,85.78,85.88,85.48,85.5,34488.0,79.0578,79.15,78.7814,78.7998,34488.0
2023-11-03 09:50:00,85.55,85.8,85.44,85.72,7934.0,78.8459,79.0763,78.7445,79.0025,7934.0
2023-11-03 10:00:00,85.78,86.0,85.74,85.82,15651.0,79.0578,79.2606,79.021,79.0947,15651.0
2023-11-03 10:10:00,85.74,85.84,85.58,85.78,16130.0,79.021,79.1131,78.8735,79.0578,16130.0
2023-11-03 10:20:00,85.82,86.08,85.76,85.99,42739.0,79.0947,79.3343,79.0394,79.2514,42739.0
2023-11-03 10:30:00,86.03,86.03,85.77,85.82,26471.0,79.2883,79.2883,79.0486,79.0947,26471.0
2023-11-03 10:40:00,85.8,85.86,85.67,85.68,25230.0,79.0763,79.1316,78.9565,78.9657,25230.0
2023-11-03 10:50:00,85.68,85.78,85.65,85.74,19681.0,78.9657,79.0578,78.938,79.021,19681.0
2023-11-03 11:00:00,85.74,85.78,85.59,85.72,16123.0,79.021,79.0578,78.8827,79.0025,16123.0
2023-11-03 11:10:00,85.69,85.95,85.67,85.87,12160.0,78.9749,79.2145,78.9565,79.1408,12160.0
2023-11-03 11:20:00,85.88,86.18,85.83,86.13,23175.0,79.15,79.4265,79.1039,79.3804,23175.0
2023-11-03 11:30:00,86.13,86.33,86.11,86.23,25256.0,79.3804,79.5647,79.362,79.4726,25256.0
2023-11-03 11:40:00,86.2,86.22,86.09,86.22,11033.0,79.4449,79.4634,79.3435,79.4634,11033.0
2023-11-03 11:50:00,86.23,86.37,86.15,86.25,21526.0,79.4726,79.6016,79.3988,79.491,21526.0
2023-11-03 12:00:00,86.24,86.34,86.24,86.34,20535.0,79.4818,79.574,79.4818,79.574,20535.0
2023-11-03 12:10:00,86.31,86.35,86.19,86.34,8284.0,79.5463,79.5832,79.4357,79.574,8284.0
2023-11-03 12:20:00,86.33,86.34,86.16,86.25,16026.0,79.5647,79.574,79.4081,79.491,16026.0
2023-11-03 12:30:00,86.29,86.37,86.21,86.35,20631.0,79.5279,79.6016,79.4541,79.5832,20631.0
2023-11-03 12:40:00,86.32,86.37,86.23,86.34,19857.0,79.5555,79.6016,79.4726,79.574,19857.0
2023-11-03 12:50:00,86.34,86.35,86.21,86.27,11049.0,79.574,79.5832,79.4541,79.5094,11049.0
2023-11-03 13:00:00,86.28,86.49,86.26,86.43,16533.0,79.5187,79.7122,79.5002,79.6569,16533.0
2023-11-03 13:10:00,86.45,86.55,86.44,86.54,22772.0,79.6753,79.7675,79.6661,79.7583,22772.0
2023-11-03 13:20:00,86.54,86.65,86.5,86.62,17050.0,79.7583,79.8597,79.7214,79.832,17050.0
2023-11-03 13:30:00,86.62,86.95,86.61,86.9,30646.0,79.832,80.1362,79.8228,80.0901,30646.0
2023-11-03 13:40:00,86.91,86.98,86.86,86.9,75699.0,80.0993,80.1638,80.0532,80.0901,75699.0
2023-11-03 13:50:00,86.89,87.17,86.78,87.08,88075.0,80.0809,80.3389,79.9795,80.256,88075.0
2023-11-03 14:00:00,87.09,87.13,86.86,86.9,23271.0,80.2652,80.302,80.0532,80.0901,23271.0
2023-11-03 14:10:00,86.87,87.0,86.86,86.94,20923.0,80.0624,80.1822,80.0532,80.1269,20923.0
2023-11-03 14:20:00,86.96,87.07,86.94,87.03,16719.0,80.1454,80.2468,80.1269,80.2099,16719.0
2023-11-03 14:30:00,87.03,87.17,87.01,87.17,24970.0,80.2099,80.3389,80.1915,80.3389,24970.0
2023-11-03 14:40:00,87.16,87.23,87.04,87.21,22232.0,80.3297,80.3942,80.2191,80.3758,22232.0
2023-11-03 14:50:00,87.19,87.33,87.16,87.2,29085.0,80.3573,80.4864,80.3297,80.3666,29085.0
2023-11-03 15:00:00,87.19,87.25,87.14,87.2,23502.0,80.3573,80.4126,80.3113,80.3666,23502.0
2023-11-03 15:10:00,87.21,87.28,87.17,87.26,35786.0,80.3758,80.4403,80.3389,80.4219,35786.0
2023-11-03 15:20:00,87.25,87.25,87.07,87.08,28304.0,80.4126,80.4126,80.2468,80.256,28304.0
2023-11-03 15:30:00,87.09,87.1,86.88,87.04,41677.0,80.2652,80.2744,80.0716,80.2191,41677.0
2023-11-03 15:40:00,87.03,87.18,87.0,87.06,75650.0,80.2099,80.3481,80.1822,80.2375,75650.0
2023-11-03 15:50:00,87.05,87.05,86.75,86.83,225112.0,80.2283,80.2283,79.9518,80.0256,225112.0
2023-11-06 09:30:00,86.89,87.15,86.4,86.55,38982.0,80.0809,80.3205,79.6293,79.7675,38982.0
2023-11-06 09:40:00,86.55,86.55,85.79,86.13,23817.0,79.7675,79.7675,79.0671,79.3804,23817.0
2023-11-06 09:50:00,86.26,86.48,86.17,86.34,18301.0,79.5002,79.703,79.4173,79.574,18301.0
2023-11-06 10:00:00,86.34,86.49,86.15,86.49,17305.0,79.574,79.7122,79.3988,79.7122,17305.0
2023-11-06 10:10:00,86.51,86.51,86.2,86.33,10623.0,79.7306,79.7306,79.4449,79.5647,10623.0
2023-11-06 10:20:00,86.37,86.48,86.35,86.44,9699.0,79.6016,79.703,79.5832,79.6661,9699.0
2023-11-06 10:30:00,86.46,86.46,86.19,86.32,12313.0,79.6846,79.6846,79.4357,79.5555,12313.0
2023-11-06 10:40:00,86.33,86.46,86.3,86.33,10288.0,79.5647,79.6846,79.5371,79.5647,10288.0
2023-11-06 10:50:00,86.28,86.51,86.2,86.21,18641.0,79.5187,79.7306,79.4449,79.4541,18641.0
2023-11-06 11:00:00,86.17,86.29,86.12,86.15,11177.0,79.4173,79.5279,79.3712,79.3988,11177.0
2023-11-06 11:10:00,86.18,86.29,86.06,86.26,10652.0,79.4265,79.5279,79.3159,79.5002,10652.0
2023-11-06 11:20:00,86.25,86.25,86.07,86.12,13199.0,79.491,79.491,79.3251,79.3712,13199.0
2023-11-06 11:30:00,86.07,86.11,85.98,86.04,12246.0,79.3251,79.362,79.2422,79.2975,12246.0
2023-11-06 11:40:00,86.04,86.11,85.98,86.0,7672.0,79.2975,79.362,79.2422,79.2606,7672.0
2023-11-06 11:50:00,86.02,86.09,85.98,86.05,9250.0,79.279,79.3435,79.2422,79.3067,9250.0
2023-11-06 12:00:00,86.09,86.14,86.03,86.1,8762.0,79.3435,79.3896,79.2883,79.3528,8762.0
2023-11-06 12:10:00,86.08,86.14,86.04,86.09,12459.0,79.3343,79.3896,79.2975,79.3435,12459.0
2023-11-06 12:20:00,86.1,86.14,86.08,86.14,4991.0,79.3528,79.3896,79.3343,79.3896,4991.0
2023-11-06 12:30:00,86.15,86.35,86.13,86.23,21700.0,79.3988,79.5832,79.3804,79.4726,21700.0
2023-11-06 12:40:00,86.22,86.23,86.08,86.19,13260.0,79.4634,79.4726,79.3343,79.4357,13260.0
2023-11-06 12:50:00,86.2,86.26,86.15,86.26,8857.0,79.4449,79.5002,79.3988,79.5002,8857.0
2023-11-06 13:00:00,86.23,86.25,86.1,86.1,6780.0,79.4726,79.491,79.3528,79.3528,6780.0
2023-11-06 13:10:00,86.14,86.14,85.98,86.04,11443.0,79.3896,79.3896,79.2422,79.2975,11443.0
2023-11-06 13:20:00,86.03,86.08,85.92,86.08,22336.0,79.2883,79.3343,79.1869,79.3343,22336.0
2023-11-06 13:30:00,86.1,86.28,86.08,86.24,7939.0,79.3528,79.5187,79.3343,79.4818,7939.0
2023-11-06 13:40:00,86.24,86.32,86.23,86.28,9019.0,79.4818,79.5555,79.4726,79.5187,9019.0
2023-11-06 13:50:00,86.27,86.27,85.98,86.07,12535.0,79.5094,79.5094,79.2422,79.3251,12535.0
2023-11-06 14:00:00,86.1,86.16,86.0,86.0,13697.0,79.3528,79.4081,79.2606,79.2606,13697.0
2023-11-06 14:10:00,86.05,86.08,85.94,86.0,8861.0,79.3067,79.3343,79.2053,79.2606,8861.0
2023-11-06 14:20:00,86.03,86.03,85.89,85.97,9976.0,79.2883,79.2883,79.1592,79.233,9976.0
2023-11-06 14:30:00,85.97,86.04,85.95,85.97,10696.0,79.233,79.2975,79.2145,79.233,10696.0
2023-11-06 14:40:00,85.95,86.15,85.93,86.09,18007.0,79.2145,79.3988,79.1961,79.3435,18007.0
2023-11-06 14:50:00,86.1,86.21,86.05,86.19,23520.0,79.3528,79.4541,79.3067,79.4357,23520.0
2023-11-06 15:00:00,86.2,86.2,86.09,86.13,14614.0,79.4449,79.4449,79.3435,79.3804,14614.0
2023-11-06 15:10:00,86.14,86.28,86.11,86.28,16577.0,79.3896,79.5187,79.362,79.5187,16577.0
2023-11-06 15:20:00,86.26,86.28,86.17,86.21,15970.0,79.5002,79.5187,79.4173,79.4541,15970.0
2023-11-06 15:30:00,86.21,86.23,86.12,86.23,27108.0,79.4541,79.4726,79.3712,79.4726,27108.0
2023-11-06 15:40:00,86.22,86.38,86.16,86.36,41677.0,79.4634,79.6108,79.4081,79.5924,41677.0
2023-11-06 15:50:00,86.35,86.41,86.32,86.4,104942.0,79.5832,79.6385,79.5555,79.6293,104942.0
2023-11-07 09:30:00,85.95,86.12,85.14,85.48,34976.0,79.2145,79.3712,78.468,78.7814,34976.0
2023-11-07 09:40:00,85.38,85.52,85.14,85.36,47836.0,78.6892,78.8182,78.468,78.6708,47836.0
2023-11-07 09:50:00,85.33,85.75,85.3,85.72,15688.0,78.6431,79.0302,78.6155,79.0025,15688.0
2023-11-07 10:00:00,85.68,86.04,85.67,85.97,9289.0,78.9657,79.2975,78.9565,79.233,9289.0
2023-11-07 10:10:00,85.95,86.14,85.82,86.03,42431.0,79.2145,79.3896,79.0947,79.2883,42431.0
2023-11-07 10:20:00,86.04,86.2,85.99,86.1,28589.0,79.2975,79.4449,79.2514,79.3528,28589.0
2023-11-07 10:30:00,86.07,86.34,86.04,86.32,81695.0,79.3251,79.574,79.2975,79.5555,81695.0
2023-11-07 10:40:00,86.33,86.65,86.23,86.59,16637.0,79.5647,79.8597,79.4726,79.8044,16637.0
2023-11-07 10:50:00,86.57,86.65,86.4,86.4,14949.0,79.7859,79.8597,79.6293,79.6293,14949.0
2023-11-07 11:00:00,86.39,86.39,86.13,86.15,37431.0,79.62,79.62,79.3804,79.3988,37431.0
2023-11-07 11:10:00,86.14,86.5,86.14,86.39,44503.0,79.3896,79.7214,79.3896,79.62,44503.0
2023-11-07 11:20:00,86.39,86.5,86.38,86.45,29824.0,79.62,79.7214,79.6108,79.6753,29824.0
2023-11-07 11:30:00,86.47,86.68,86.45,86.56,21704.0,79.6938,79.8873,79.6753,79.7767,21704.0
2023-11-07 11:40:00,86.55,86.61,86.43,86.48,7529.0,79.7675,79.8228,79.6569,79.703,7529.0
2023-11-07 11:50:00,86.43,86.45,86.33,86.39,7914.0,79.6569,79.6753,79.5647,79.62,7914.0
2023-11-07 12:00:00,86.38,86.38,86.17,86.22,42863.0,79.6108,79.6108,79.4173,79.4634,42863.0
2023-11-07 12:10:00,86.26,86.33,86.21,86.27,14148.0,79.5002,79.5647,79.4541,79.5094,14148.0
2023-11-07 12:20:00,86.27,86.35,86.2,86.33,10325.0,79.5094,79.5832,79.4449,79.5647,10325.0
2023-11-07 12:30:00,86.28,86.3,86.14,86.18,15511.0,79.5187,79.5371,79.3896,79.4265,15511.0
2023-11-07 12:40:00,86.17,86.21,85.96,86.06,24833.0,79.4173,79.4541,79.2237,79.3159,24833.0
2023-11-07 12:50:00,86.06,86.19,86.06,86.14,7129.0,79.3159,79.4357,79.3159,79.3896,7129.0
2023-11-07 13:00:00,86.14,86.38,86.13,86.38,25639.0,79.3896,79.6108,79.3804,79.6108,25639.0
2023-11-07 13:10:00,86.38,86.56,86.34,86.51,14759.0,79.6108,79.7767,79.574,79.7306,14759.0
2023-11-07 13:20:00,86.52,86.6,86.42,86.56,12414.0,79.7399,79.8136,79.6477,79.7767,12414.0
2023-11-07 13:30:00,86.54,86.58,86.45,86.58,12043.0,79.7583,79.7952,79.6753,79.7952,12043.0
2023-11-07 13:40:00,86.58,86.71,86.53,86.55,13997.0,79.7952,79.915,79.7491,79.7675,13997.0
2023-11-07 13:50:00,86.56,86.63,86.28,86.34,13385.0,79.7767,79.8412,79.5187,79.574,13385.0
2023-11-07 14:00:00,86.35,86.42,86.3,86.38,15226.0,79.5832,79.6477,79.5371,79.6108,15226.0
2023-11-07 14:10:00,86.39,86.54,86.39,86.54,16157.0,79.62,79.7583,79.62,79.7583,16157.0
2023-11-07 14:20:00,86.54,86.58,86.5,86.53,17341.0,79.7583,79.7952,79.7214,79.7491,17341.0
2023-11-07 14:30:00,86.51,86.54,86.42,86.42,11227.0,79.7306,79.7583,79.6477,79.6477,11227.0
2023-11-07 14:40:00,86.41,86.51,86.38,86.45,12277.0,79.6385,79.7306,79.6108,79.6753,12277.0
2023-11-07 14:50:00,86.46,86.49,86.4,86.42,11020.0,79.6846,79.7122,79.6293,79.6477,11020.0
2023-11-07 15:00:00,86.42,86.51,86.26,86.36,56441.0,79.6477,79.7306,79.5002,79.5924,56441.0
2023-11-07 15:10:00,86.35,86.45,86.33,86.43,14463.0,79.5832,79.6753,79.5647,79.6569,14463.0
2023-11-07 15:20:00,86.44,86.56,86.37,86.48,23874.0,79.6661,79.7767,79.6016,79.703,23874.0
2023-11-07 15:30:00,86.47,86.58,86.38,86.57,25444.0,79.6938,79.7952,79.6108,79.7859,25444.0
2023-11-07 15:40:00,86.58,86.72,86.55,86.62,45477.0,79.7952,79.9242,79.7675,79.832,45477.0
2023-11-07 15:50:00,86.64,86.64,86.35,86.49,148325.0,79.8504,79.8504,79.5832,79.7122,148325.0
2023-11-08 09:30:00,86.66,86.86,86.29,86.83,75721.0,79.8689,80.0532,79.5279,80.0256,75721.0
2023-11-08 09:40:00,86.8,87.06,86.73,86.79,41443.0,79.9979,80.2375,79.9334,79.9887,41443.0
2023-11-08 09:50:00,86.79,87.01,86.67,87.01,11176.0,79.9887,80.1915,79.8781,80.1915,11176.0
2023-11-08 10:00:00,87.01,87.12,86.71,86.82,25233.0,80.1915,80.2928,79.915,80.0163,25233.0
2023-11-08 10:10:00,86.84,86.9,86.67,86.73,12100.0,80.0348,80.0901,79.8781,79.9334,12100.0
2023-11-08 10:20:00,86.69,86.74,86.46,86.63,11554.0,79.8965,79.9426,79.6846,79.8412,11554.0
2023-11-08 10:30:00,86.62,86.71,86.56,86.62,16683.0,79.832,79.915,79.7767,79.832,16683.0
2023-11-08 10:40:00,86.63,86.7,86.52,86.58,11221.0,79.8412,79.9057,79.7399,79.7952,11221.0
2023-11-08 10:50:00,86.55,86.55,86.27,86.43,14448.0,79.7675,79.7675,79.5094,79.6569,14448.0
2023-11-08 11:00:00,86.41,86.48,86.3,86.31,8305.0,79.6385,79.703,79.5371,79.5463,8305.0
2023-11-08 11:10:00,86.31,86.42,86.28,86.34,12726.0,79.5463,79.6477,79.5187,79.574,12726.0
2023-11-08 11:20:00,86.3,86.32,86.14,86.18,13052.0,79.5371,79.5555,79.3896,79.4265,13052.0
2023-11-08 11:30:00,86.2,86.31,86.1,86.29,12901.0,79.4449,79.5463,79.3528,79.5279,12901.0
2023-11-08 11:40:00,86.28,86.33,86.24,86.33,8623.0,79.5187,79.5647,79.4818,79.5647,8623.0
2023-11-08 11:50:00,86.3,86.35,86.27,86.29,17567.0,79.5371,79.5832,79.5094,79.5279,17567.0
2023-11-08 12:00:00,86.3,86.36,86.11,86.12,27766.0,79.5371,79.5924,79.362,79.3712,27766.0
2023-11-08 12:10:00,86.1,86.18,86.01,86.18,6076.0,79.3528,79.4265,79.2698,79.4265,6076.0
2023-11-08 12:20:00,86.2,86.35,86.2,86.32,6117.0,79.4449,79.5832,79.4449,79.5555,6117.0
2023-11-08 12:30:00,86.32,86.57,86.29,86.53,6653.0,79.5555,79.7859,79.5279,79.7491,6653.0
2023-11-08 12:40:00,86.52,86.52,86.32,86.43,6933.0,79.7399,79.7399,79.5555,79.6569,6933.0
2023-11-08 12:50:00,86.42,86.63,86.35,86.63,19575.0,79.6477,79.8412,79.5832,79.8412,19575.0
2023-11-08 13:00:00,86.62,86.92,86.6,86.8,25865.0,79.832,80.1085,79.8136,79.9979,25865.0
2023-11-08 13:10:00,86.8,86.8,86.53,86.58,9784.0,79.9979,79.9979,79.7491,79.7952,9784.0
2023-11-08 13:20:00,86.6,86.68,86.55,86.68,13677.0,79.8136,79.8873,79.7675,79.8873,13677.0
2023-11-08 13:30:00,86.68,86.69,86.58,86.67,12762.0,79.8873,79.8965,79.7952,79.8781,12762.0
2023-11-08 13:40:00,86.65,86.73,86.63,86.66,15127.0,79.8597,79.9334,79.8412,79.8689,15127.0
2023-11-08 13:50:00,86.68,86.72,86.65,86.72,14251.0,79.8873,79.9242,79.8597,79.9242,14251.0
2023-11-08 14:00:00,86.71,86.85,86.7,86.78,17616.0,79.915,80.044,79.9057,79.9795,17616.0
2023-11-08 14:10:00,86.78,86.79,86.7,86.73,14326.0,79.9795,79.9887,79.9057,79.9334,14326.0
2023-11-08 14:20:00,86.73,86.79,86.67,86.76,20228.0,79.9334,79.9887,79.8781,79.961,20228.0
2023-11-08 14:30:00,86.76,86.84,86.73,86.84,22010.0,79.961,80.0348,79.9334,80.0348,22010.0
2023-11-08 14:40:00,86.84,86.86,86.77,86.85,19381.0,80.0348,80.0532,79.9703,80.044,19381.0
2023-11-08 14:50:00,86.85,87.0,86.83,86.91,54148.0,80.044,80.1822,80.0256,80.0993,54148.0
2023-11-08 15:00:00,86.89,86.9,86.75,86.86,21169.0,80.0809,80.0901,79.9518,80.0532,21169.0
2023-11-08 15:10:00,86.86,86.87,86.7,86.74,31184.0,80.0532,80.0624,79.9057,79.9426,31184.0
2023-11-08 15:20:00,86.76,86.81,86.73,86.77,20351.0,79.961,80.0071,79.9334,79.9703,20351.0
2023-11-08 15:30:00,86.76,86.76,86.64,86.68,23063.0,79.961,79.961,79.8504,79.8873,23063.0
2023-11-08 15:40:00,86.67,86.81,86.66,86.74,29937.0,79.8781,80.0071,79.8689,79.9426,29937.0
2023-11-08 15:50:00,86.75,86.77,86.59,86.6,143896.0,79.9518,79.9703,79.8044,79.8136,143896.0
2023-11-09 09:30:00,86.72,87.04,86.5,86.74,52142.0,79.9242,80.2191,79.7214,79.9426,52142.0
2023-11-09 09:40:00,86.59,86.84,86.59,86.69,6881.0,79.8044,80.0348,79.8044,79.8965,6881.0
2023-11-09 09:50:00,86.75,87.34,86.75,87.34,17757.0,79.9518,80.4956,79.9518,80.4956,17757.0
2023-11-09 10:00:00,87.36,87.47,86.85,86.95,23023.0,80.514,80.6154,80.044,80.1362,23023.0
2023-11-09 10:10:00,86.94,87.09,86.81,86.89,10801.0,80.1269,80.2652,80.0071,80.0809,10801.0
2023-11-09 10:20:00,86.92,86.99,86.82,86.99,19277.0,80.1085,80.173,80.0163,80.173,19277.0
2023-11-09 10:30:00,87.01,87.11,86.99,87.06,3865.0,80.1915,80.2836,80.173,80.2375,3865.0
2023-11-09 10:40:00,87.01,87.19,86.99,87.1,4721.0,80.1915,80.3573,80.173,80.2744,4721.0
2023-11-09 10:50:00,87.08,87.2,87.07,87.13,5327.0,80.256,80.3666,80.2468,80.302,5327.0
2023-11-09 11:00:00,87.14,87.3,87.11,87.14,9211.0,80.3113,80.4587,80.2836,80.3113,9211.0
2023-11-09 11:10:00,87.16,87.19,87.1,87.12,4194.0,80.3297,80.3573,80.2744,80.2928,4194.0
2023-11-09 11:20:00,87.09,87.25,87.09,87.25,9993.0,80.2652,80.4126,80.2652,80.4126,9993.0
2023-11-09 11:30:00,87.26,87.32,87.23,87.27,18395.0,80.4219,80.4772,80.3942,80.4311,18395.0
2023-11-09 11:40:00,87.25,87.35,87.23,87.34,6642.0,80.4126,80.5048,80.3942,80.4956,6642.0
2023-11-09 11:50:00,87.34,87.47,87.34,87.35,11172.0,80.4956,80.6154,80.4956,80.5048,11172.0
2023-11-09 12:00:00,87.36,87.42,87.32,87.39,12046.0,80.514,80.5693,80.4772,80.5417,12046.0
2023-11-09 12:10:00,87.38,87.39,87.24,87.35,21162.0,80.5325,80.5417,80.4034,80.5048,21162.0
2023-11-09 12:20:00,87.36,87.36,87.2,87.2,16659.0,80.514,80.514,80.3666,80.3666,16659.0
2023-11-09 12:30:00,87.26,87.26,87.15,87.15,27809.0,80.4219,80.4219,80.3205,80.3205,27809.0
2023-11-09 12:40:00,87.13,87.18,87.07,87.17,20154.0,80.302,80.3481,80.2468,80.3389,20154.0
2023-11-09 12:50:00,87.18,87.24,87.17,87.22,4745.0,80.3481,80.4034,80.3389,80.385,4745.0
2023-11-09 13:00:00,87.22,87.23,86.69,86.71,12675.0,80.385,80.3942,79.8965,79.915,12675.0
2023-11-09 13:10:00,86.71,87.07,86.7,86.95,7319.0,79.915,80.2468,79.9057,80.1362,7319.0
2023-11-09 13:20:00,86.95,87.1,86.92,87.02,8361.0,80.1362,80.2744,80.1085,80.2007,8361.0
2023-11-09 13:30:00,86.96,86.98,86.81,86.87,8602.0,80.1454,80.1638,80.0071,80.0624,8602.0
2023-11-09 13:40:00,86.86,86.87,86.72,86.76,9875.0,80.0532,80.0624,79.9242,79.961,9875.0
2023-11-09 13:50:00,86.77,86.8,86.53,86.62,7645.0,79.9703,79.9979,79.7491,79.832,7645.0
2023-11-09 14:00:00,86.61,86.61,86.4,86.48,9087.0,79.8228,79.8228,79.6293,79.703,9087.0
2023-11-09 14:10:00,86.48,86.5,86.3,86.34,12118.0,79.703,79.7214,79.5371,79.574,12118.0
2023-11-09 14:20:00,86.35,86.5,86.35,86.42,4084.0,79.5832,79.7214,79.5832,79.6477,4084.0
2023-11-09 14:30:00,86.45,86.49,86.22,86.27,7530.0,79.6753,79.7122,79.4634,79.5094,7530.0
2023-11-09 14:40:00,86.29,86.33,86.12,86.19,8173.0,79.5279,79.5647,79.3712,79.4357,8173.0
2023-11-09 14:50:00,86.22,86.22,85.94,85.99,8594.0,79.4634,79.4634,79.2053,79.2514,8594.0
2023-11-09 15:00:00,85.98,85.99,85.88,85.99,13785.0,79.2422,79.2514,79.15,79.2514,13785.0
2023-11-09 15:10:00,85.96,86.04,85.9,85.91,14628.0,79.2237,79.2975,79.1684,79.1777,14628.0
2023-11-09 15:20:00,85.93,85.98,85.83,85.85,18832.0,79.1961,79.2422,79.1039,79.1224,18832.0
2023-11-09 15:30:00,85.86,85.97,85.77,85.83,103784.0,79.1316,79.233,79.0486,79.1039,103784.0
2023-11-09 15:40:00,85.82,85.96,85.82,85.92,31080.0,79.0947,79.2237,79.0947,79.1869,31080.0
2023-11-09 15:50:00,85.93,86.01,85.89,85.97,147507.0,79.1961,79.2698,79.1592,79.233,147507.0
2023-11-10 09:30:00,86.48,86.91,86.41,86.9,64251.0,79.703,80.0993,79.6385,80.0901,64251.0
2023-11-10 09:40:00,86.92,87.23,86.91,87.17,17950.0,80.1085,80.3942,80.0993,80.3389,17950.0
2023-11-10 09:50:00,87.15,87.3,86.84,87.3,16837.0,80.3205,80.4587,80.0348,80.4587,16837.0
2023-11-10 10:00:00,87.24,87.37,87.14,87.31,22039.0,80.4034,80.5232,80.3113,80.4679,22039.0
2023-11-10 10:10:00,87.3,87.36,87.2,87.28,10129.0,80.4587,80.514,80.3666,80.4403,10129.0
2023-11-10 10:20:00,87.28,87.39,87.2,87.2,17264.0,80.4403,80.5417,80.3666,80.3666,17264.0
2023-11-10 10:30:00,87.24,87.28,87.1,87.13,14733.0,80.4034,80.4403,80.2744,80.302,14733.0
2023-11-10 10:40:00,87.16,87.16,86.93,87.0,11153.0,80.3297,80.3297,80.1177,80.1822,11153.0
2023-11-10 10:50:00,87.08,87.17,86.98,87.17,13114.0,80.256,80.3389,80.1638,80.3389,13114.0
2023-11-10 11:00:00,87.19,87.49,87.17,87.46,22527.0,80.3573,80.6338,80.3389,80.6062,22527.0
2023-11-10 11:10:00,87.47,87.5,87.35,87.46,15468.0,80.6154,80.6431,80.5048,80.6062,15468.0
2023-11-10 11:20:00,87.47,87.55,87.33,87.46,106212.0,80.6154,80.6891,80.4864,80.6062,106212.0
2023-11-10 11:30:00,87.46,87.57,87.4,87.52,14133.0,80.6062,80.7076,80.5509,80.6615,14133.0
2023-11-10 11:40:00,87.5,87.68,87.5,87.6,14152.0,80.6431,80.8089,80.6431,80.7352,14152.0
2023-11-10 11:50:00,87.59,87.76,87.57,87.76,11794.0,80.726,80.8827,80.7076,80.8827,11794.0
2023-11-10 12:00:00,87.77,87.95,87.76,87.85,25856.0,80.8919,81.0578,80.8827,80.9656,25856.0
2023-11-10 12:10:00,87.84,87.87,87.67,87.75,6858.0,80.9564,80.9841,80.7997,80.8735,6858.0
2023-11-10 12:20:00,87.78,87.86,87.73,87.84,12260.0,80.9011,80.9748,80.855,80.9564,12260.0
2023-11-10 12:30:00,87.84,88.19,87.82,88.12,19799.0,80.9564,81.279,80.938,81.2145,19799.0
2023-11-10 12:40:00,88.12,88.16,88.01,88.03,7837.0,81.2145,81.2513,81.1131,81.1315,7837.0
2023-11-10 12:50:00,88.06,88.21,88.01,88.07,10685.0,81.1592,81.2974,81.1131,81.1684,10685.0
2023-11-10 13:00:00,88.07,88.22,88.03,88.04,7927.0,81.1684,81.3066,81.1315,81.1407,7927.0
2023-11-10 13:10:00,88.03,88.07,87.93,88.0,10921.0,81.1315,81.1684,81.0394,81.1039,10921.0
2023-11-10 13:20:00,88.02,88.16,87.99,88.12,9898.0,81.1223,81.2513,81.0947,81.2145,9898.0
2023-11-10 13:30:00,88.12,88.22,88.09,88.18,8229.0,81.2145,81.3066,81.1868,81.2698,8229.0
2023-11-10 13:40:00,88.16,88.27,88.14,88.18,6441.0,81.2513,81.3527,81.2329,81.2698,6441.0
2023-11-10 13:50:00,88.17,88.22,88.13,88.15,8094.0,81.2606,81.3066,81.2237,81.2421,8094.0
2023-11-10 14:00:00,88.15,88.18,88.05,88.11,10174.0,81.2421,81.2698,81.15,81.2053,10174.0
2023-11-10 14:10:00,88.13,88.22,88.1,88.18,9378.0,81.2237,81.3066,81.196,81.2698,9378.0
2023-11-10 14:20:00,88.16,88.26,88.07,88.12,7522.0,81.2513,81.3435,81.1684,81.2145,7522.0
2023-11-10 14:30:00,88.11,88.17,88.06,88.16,12534.0,81.2053,81.2606,81.1592,81.2513,12534.0
2023-11-10 14:40:00,88.17,88.19,88.07,88.14,11272.0,81.2606,81.279,81.1684,81.2329,11272.0
2023-11-10 14:50:00,88.13,88.16,88.07,88.13,11661.0,81.2237,81.2513,81.1684,81.2237,11661.0
2023-11-10 15:00:00,88.12,88.27,88.11,88.27,20890.0,81.2145,81.3527,81.2053,81.3527,20890.0
2023-11-10 15:10:00,88.26,88.31,88.21,88.3,19918.0,81.3435,81.3896,81.2974,81.3804,19918.0
2023-11-10 15:20:00,88.3,88.35,88.21,88.33,18167.0,81.3804,81.4264,81.2974,81.408,18167.0
2023-11-10 15:30:00,88.33,88.35,88.25,88.26,25435.0,81.408,81.4264,81.3343,81.3435,25435.0
2023-11-10 15:40:00,88.25,88.37,88.21,88.25,37294.0,81.3343,81.4449,81.2974,81.3343,37294.0
2023-11-10 15:50:00,88.27,88.4,88.19,88.24,132630.0,81.3527,81.4725,81.279,81.3251,132630.0
2023-11-13 09:30:00,88.15,88.73,88.01,88.56,85281.0,81.2421,81.7767,81.1131,81.62,85281.0
2023-11-13 09:40:00,88.54,88.68,88.44,88.47,17241.0,81.6016,81.7306,81.5094,81.537,17241.0
2023-11-13 09:50:00,88.52,88.54,88.13,88.19,52048.0,81.5831,81.6016,81.2237,81.279,52048.0
2023-11-13 10:00:00,88.08,88.17,87.95,88.01,17824.0,81.1776,81.2606,81.0578,81.1131,17824.0
2023-11-13 10:10:00,88.01,88.03,87.74,87.74,25646.0,81.1131,81.1315,80.8642,80.8642,25646.0
2023-11-13 10:20:00,87.74,87.74,87.58,87.66,13904.0,80.8642,80.8642,80.7168,80.7905,13904.0
2023-11-13 10:30:00,87.7,87.87,87.64,87.83,11858.0,80.8274,80.9841,80.7721,80.9472,11858.0
2023-11-13 10:40:00,87.83,87.96,87.75,87.88,12977.0,80.9472,81.067,80.8735,80.9933,12977.0
2023-11-13 10:50:00,87.85,87.99,87.83,87.84,19106.0,80.9656,81.0947,80.9472,80.9564,19106.0
2023-11-13 11:00:00,87.86,87.96,87.81,87.81,8830.0,80.9748,81.067,80.9288,80.9288,8830.0
2023-11-13 11:10:00,87.83,87.83,87.67,87.79,18960.0,80.9472,80.9472,80.7997,80.9103,18960.0
2023-11-13 11:20:00,87.8,88.06,87.75,88.06,11849.0,80.9195,81.1592,80.8735,81.1592,11849.0
2023-11-13 11:30:00,88.1,88.13,88.05,88.05,9378.0,81.196,81.2237,81.15,81.15,9378.0
2023-11-13 11:40:00,88.03,88.33,88.01,88.27,14481.0,81.1315,81.408,81.1131,81.3527,14481.0
2023-11-13 11:50:00,88.28,88.42,88.21,88.42,21281.0,81.3619,81.491,81.2974,81.491,21281.0
2023-11-13 12:00:00,88.42,88.42,88.31,88.35,6464.0,81.491,81.491,81.3896,81.4264,6464.0
2023-11-13 12:10:00,88.39,88.43,88.3,88.34,23886.0,81.4633,81.5002,81.3804,81.4172,23886.0
2023-11-13 12:20:00,88.38,88.41,88.25,88.3,6910.0,81.4541,81.4817,81.3343,81.3804,6910.0
2023-11-13 12:30:00,88.29,88.39,88.26,88.35,13161.0,81.3711,81.4633,81.3435,81.4264,13161.0
2023-11-13 12:40:00,88.36,88.38,88.16,88.19,6208.0,81.4357,81.4541,81.2513,81.279,6208.0
2023-11-13 12:50:00,88.18,88.33,88.15,88.33,5832.0,81.2698,81.408,81.2421,81.408,5832.0
2023-11-13 13:00:00,88.33,88.34,88.26,88.29,4974.0,81.408,81.4172,81.3435,81.3711,4974.0
2023-11-13 13:10:00,88.28,88.34,88.28,88.28,6247.0,81.3619,81.4172,81.3619,81.3619,6247.0
2023-11-13 13:20:00,88.25,88.26,88.12,88.12,4928.0,81.3343,81.3435,81.2145,81.2145,4928.0
2023-11-13 13:30:00,88.04,88.08,87.95,88.06,11663.0,81.1407,81.1776,81.0578,81.1592,11663.0
2023-11-13 13:40:00,88.03,88.11,88.03,88.09,5966.0,81.1315,81.2053,81.1315,81.1868,5966.0
2023-11-13 13:50:00,88.09,88.11,87.89,87.9,14667.0,81.1868,81.2053,81.0025,81.0117,14667.0
2023-11-13 14:00:00,87.9,88.01,87.88,87.98,4805.0,81.0117,81.1131,80.9933,81.0854,4805.0
2023-11-13 14:10:00,87.96,88.0,87.91,87.96,5038.0,81.067,81.1039,81.0209,81.067,5038.0
2023-11-13 14:20:00,87.94,87.94,87.85,87.92,4958.0,81.0486,81.0486,80.9656,81.0301,4958.0
2023-11-13 14:30:00,87.92,87.96,87.89,87.89,16107.0,81.0301,81.067,81.0025,81.0025,16107.0
2023-11-13 14:40:00,87.89,87.97,87.84,87.86,19346.0,81.0025,81.0762,80.9564,80.9748,19346.0
2023-11-13 14:50:00,87.87,87.87,87.7,87.76,7006.0,80.9841,80.9841,80.8274,80.8827,7006.0
2023-11-13 15:00:00,87.74,87.76,87.7,87.73,11668.0,80.8642,80.8827,80.8274,80.855,11668.0
2023-11-13 15:10:00,87.73,87.8,87.72,87.75,41600.0,80.855,80.9195,80.8458,80.8735,41600.0
2023-11-13 15:20:00,87.78,87.98,87.76,87.95,135782.0,80.9011,81.0854,80.8827,81.0578,135782.0
2023-11-13 15:30:00,87.97,88.0,87.89,87.9,21623.0,81.0762,81.1039,81.0025,81.0117,21623.0
2023-11-13 15:40:00,87.88,87.9,87.81,87.84,37211.0,80.9933,81.0117,80.9288,80.9564,37211.0
2023-11-13 15:50:00,87.85,87.99,87.75,87.95,156356.0,80.9656,81.0947,80.8735,81.0578,156356.0
2023-11-14 09:30:00,89.01,89.57,88.99,89.4,101210.0,82.279,82.7967,82.2605,82.6395,101210.0
2023-11-14 09:40:00,89.39,89.43,88.97,89.23,44523.0,82.6303,82.6672,82.242,82.4824,44523.0
2023-11-14 09:50:00,89.24,89.4,89.06,89.17,30093.0,82.4916,82.6395,82.3252,82.4269,30093.0
2023-11-14 10:00:00,89.17,89.67,89.17,89.57,45306.0,82.4269,82.8891,82.4269,82.7967,45306.0
2023-11-14 10:10:00,89.54,89.78,89.5,89.78,28929.0,82.7689,82.9908,82.732,82.9908,28929.0
2023-11-14 10:20:00,89.78,90.03,89.68,90.01,30403.0,82.9908,83.2219,82.8983,83.2034,30403.0
2023-11-14 10:30:00,89.99,90.19,89.96,90.04,19243.0,83.1849,83.3698,83.1572,83.2311,19243.0
2023-11-14 10:40:00,90.01,90.4,89.96,90.27,20113.0,83.2034,83.5639,83.1572,83.4437,20113.0
2023-11-14 10:50:00,90.3,90.43,90.29,90.33,11841.0,83.4715,83.5916,83.4622,83.4992,11841.0
2023-11-14 11:00:00,90.32,90.37,90.19,90.29,11940.0,83.4899,83.5362,83.3698,83.4622,11940.0
2023-11-14 11:10:00,90.29,90.48,90.27,90.3,13697.0,83.4622,83.6378,83.4437,83.4715,13697.0
2023-11-14 11:20:00,90.28,90.5,90.24,90.46,10925.0,83.453,83.6563,83.416,83.6194,10925.0
2023-11-14 11:30:00,90.5,90.6,90.46,90.49,12047.0,83.6563,83.7488,83.6194,83.6471,12047.0
2023-11-14 11:40:00,90.48,90.56,90.34,90.34,9422.0,83.6378,83.7118,83.5084,83.5084,9422.0
2023-11-14 11:50:00,90.38,90.47,90.34,90.44,9597.0,83.5454,83.6286,83.5084,83.6009,9597.0
2023-11-14 12:00:00,90.46,90.59,90.39,90.41,17169.0,83.6194,83.7395,83.5547,83.5731,17169.0
2023-11-14 12:10:00,90.42,90.42,90.26,90.3,9508.0,83.5824,83.5824,83.4345,83.4715,9508.0
2023-11-14 12:20:00,90.26,90.26,90.13,90.18,8925.0,83.4345,83.4345,83.3143,83.3605,8925.0
2023-11-14 12:30:00,90.19,90.34,90.17,90.34,14333.0,83.3698,83.5084,83.3513,83.5084,14333.0
2023-11-14 12:40:00,90.37,90.37,90.28,90.35,11150.0,83.5362,83.5362,83.453,83.5177,11150.0
2023-11-14 12:50:00,90.36,90.4,90.33,90.4,6281.0,83.5269,83.5639,83.4992,83.5639,6281.0
2023-11-14 13:00:00,90.37,90.52,90.37,90.49,12521.0,83.5362,83.6748,83.5362,83.6471,12521.0
2023-11-14 13:10:00,90.5,90.53,90.4,90.53,7992.0,83.6563,83.6841,83.5639,83.6841,7992.0
2023-11-14 13:20:00,90.53,90.53,90.44,90.5,12679.0,83.6841,83.6841,83.6009,83.6563,12679.0
2023-11-14 13:30:00,90.56,90.67,90.51,90.67,10369.0,83.7118,83.8135,83.6656,83.8135,10369.0
2023-11-14 13:40:00,90.65,90.68,90.56,90.68,17016.0,83.795,83.8227,83.7118,83.8227,17016.0
2023-11-14 13:50:00,90.66,90.76,90.55,90.59,24801.0,83.8042,83.8967,83.7026,83.7395,24801.0
2023-11-14 14:00:00,90.55,90.58,90.35,90.41,8504.0,83.7026,83.7303,83.5177,83.5731,8504.0
2023-11-14 14:10:00,90.41,90.57,90.36,90.56,17980.0,83.5731,83.721,83.5269,83.7118,17980.0
2023-11-14 14:20:00,90.54,90.83,90.54,90.82,33667.0,83.6933,83.9614,83.6933,83.9521,33667.0
2023-11-14 14:30:00,90.82,90.87,90.79,90.8,13734.0,83.9521,83.9984,83.9244,83.9336,13734.0
2023-11-14 14:40:00,90.82,90.92,90.79,90.89,13462.0,83.9521,84.0446,83.9244,84.0168,13462.0
2023-11-14 14:50:00,90.91,90.95,90.86,90.95,14584.0,84.0353,84.0723,83.9891,84.0723,14584.0
2023-11-14 15:00:00,90.93,90.96,90.86,90.95,13272.0,84.0538,84.0815,83.9891,84.0723,13272.0
2023-11-14 15:10:00,90.95,91.09,90.94,91.08,31207.0,84.0723,84.2017,84.0631,84.1925,31207.0
2023-11-14 15:20:00,91.05,91.09,90.87,90.96,23395.0,84.1647,84.2017,83.9984,84.0815,23395.0
2023-11-14 15:30:00,90.96,90.97,90.72,90.75,43549.0,84.0815,84.0908,83.8597,83.8874,43549.0
2023-11-14 15:40:00,90.74,90.79,90.65,90.66,46876.0,83.8782,83.9244,83.795,83.8042,46876.0
2023-11-14 15:50:00,90.66,90.75,90.55,90.66,144403.0,83.8042,83.8874,83.7026,83.8042,144403.0
2023-11-15 09:30:00,91.03,91.5,90.95,91.22,55098.0,84.1463,84.5807,84.0723,84.3219,55098.0
2023-11-15 09:40:00,91.19,91.21,90.63,90.64,34294.0,84.2942,84.3126,83.7765,83.7857,34294.0
2023-11-15 09:50:00,90.6,90.82,90.52,90.77,24769.0,83.7488,83.9521,83.6748,83.9059,24769.0
2023-11-15 10:00:00,90.81,91.16,90.81,91.16,11774.0,83.9429,84.2664,83.9429,84.2664,11774.0
2023-11-15 10:10:00,91.15,91.19,90.95,90.95,8529.0,84.2572,84.2942,84.0723,84.0723,8529.0
2023-11-15 10:20:00,90.96,90.96,90.81,90.89,7825.0,84.0815,84.0815,83.9429,84.0168,7825.0
2023-11-15 10:30:00,90.9,90.93,90.75,90.75,30669.0,84.0261,84.0538,83.8874,83.8874,30669.0
2023-11-15 10:40:00,90.73,90.77,90.65,90.76,11418.0,83.8689,83.9059,83.795,83.8967,11418.0
2023-11-15 10:50:00,90.78,90.99,90.76,90.93,10305.0,83.9152,84.1093,83.8967,84.0538,10305.0
2023-11-15 11:00:00,90.95,91.04,90.83,90.92,21338.0,84.0723,84.1555,83.9614,84.0446,21338.0
2023-11-15 11:10:00,90.91,90.95,90.61,90.7,11911.0,84.0353,84.0723,83.758,83.8412,11911.0
2023-11-15 11:20:00,90.72,90.75,90.59,90.72,34816.0,83.8597,83.8874,83.7395,83.8597,34816.0
2023-11-15 11:30:00,90.73,90.74,90.48,90.54,12152.0,83.8689,83.8782,83.6378,83.6933,12152.0
2023-11-15 11:40:00,90.52,90.73,90.43,90.67,13925.0,83.6748,83.8689,83.5916,83.8135,13925.0
2023-11-15 11:50:00,90.65,90.85,90.58,90.78,32941.0,83.795,83.9799,83.7303,83.9152,32941.0
2023-11-15 12:00:00,90.77,90.9,90.76,90.85,10175.0,83.9059,84.0261,83.8967,83.9799,10175.0
2023-11-15 12:10:00,90.84,90.86,90.75,90.79,5181.0,83.9706,83.9891,83.8874,83.9244,5181.0
2023-11-15 12:20:00,90.77,90.81,90.74,90.78,14057.0,83.9059,83.9429,83.8782,83.9152,14057.0
2023-11-15 12:30:00,90.78,90.8,90.72,90.8,6739.0,83.9152,83.9336,83.8597,83.9336,6739.0
2023-11-15 12:40:00,90.78,90.79,90.63,90.65,10164.0,83.9152,83.9244,83.7765,83.795,10164.0
2023-11-15 12:50:00,90.64,90.66,90.55,90.57,34692.0,83.7857,83.8042,83.7026,83.721,34692.0
2023-11-15 13:00:00,90.57,90.6,90.3,90.31,60266.0,83.721,83.7488,83.4715,83.4807,60266.0
2023-11-15 13:10:00,90.31,90.42,90.29,90.42,30172.0,83.4807,83.5824,83.4622,83.5824,30172.0
2023-11-15 13:20:00,90.4,90.52,90.4,90.52,8044.0,83.5639,83.6748,83.5639,83.6748,8044.0
2023-11-15 13:30:00,90.53,90.67,90.52,90.64,7793.0,83.6841,83.8135,83.6748,83.7857,7793.0
2023-11-15 13:40:00,90.64,90.69,90.6,90.65,6787.0,83.7857,83.832,83.7488,83.795,6787.0
2023-11-15 13:50:00,90.62,90.67,90.6,90.67,8387.0,83.7673,83.8135,83.7488,83.8135,8387.0
2023-11-15 14:00:00,90.67,90.76,90.65,90.67,10449.0,83.8135,83.8967,83.795,83.8135,10449.0
2023-11-15 14:10:00,90.68,90.72,90.52,90.54,13729.0,83.8227,83.8597,83.6748,83.6933,13729.0
2023-11-15 14:20:00,90.54,90.67,90.48,90.67,12969.0,83.6933,83.8135,83.6378,83.8135,12969.0
2023-11-15 14:30:00,90.67,90.74,90.64,90.73,10616.0,83.8135,83.8782,83.7857,83.8689,10616.0
2023-11-15 14:40:00,90.73,90.8,90.72,90.72,13665.0,83.8689,83.9336,83.8597,83.8597,13665.0
2023-11-15 14:50:00,90.73,90.76,90.65,90.71,17051.0,83.8689,83.8967,83.795,83.8505,17051.0
2023-11-15 15:00:00,90.69,90.69,90.59,90.6,14891.0,83.832,83.832,83.7395,83.7488,14891.0
2023-11-15 15:10:00,90.6,90.76,90.6,90.73,13525.0,83.7488,83.8967,83.7488,83.8689,13525.0
2023-11-15 15:20:00,90.72,90.73,90.58,90.65,19664.0,83.8597,83.8689,83.7303,83.795,19664.0
2023-11-15 15:30:00,90.65,90.75,90.61,90.72,25891.0,83.795,83.8874,83.758,83.8597,25891.0
2023-11-15 15:40:00,90.71,90.72,90.49,90.49,33016.0,83.8505,83.8597,83.6471,83.6471,33016.0
2023-11-15 15:50:00,90.5,90.57,90.4,90.44,157417.0,83.6563,83.721,83.5639,83.6009,157417.0
2023-11-16 09:30:00,90.65,91.64,90.5,91.31,50719.0,83.795,84.7101,83.6563,84.4051,50719.0
2023-11-16 09:40:00,91.23,91.37,91.15,91.3,23490.0,84.3311,84.4605,84.2572,84.3958,23490.0
2023-11-16 09:50:00,91.27,91.44,91.04,91.3,44190.0,84.3681,84.5253,84.1555,84.3958,44190.0
2023-11-16 10:00:00,91.28,91.31,91.0,91.05,17427.0,84.3774,84.4051,84.1185,84.1647,17427.0
2023-11-16 10:10:00,91.01,91.09,90.81,90.87,79248.0,84.1278,84.2017,83.9429,83.9984,79248.0
2023-11-16 10:20:00,90.96,91.11,90.87,91.1,10379.0,84.0815,84.2202,83.9984,84.211,10379.0
2023-11-16 10:30:00,91.14,91.21,90.9,90.9,10871.0,84.2479,84.3126,84.0261,84.0261,10871.0
2023-11-16 10:40:00,90.92,90.99,90.78,90.95,17363.0,84.0446,84.1093,83.9152,84.0723,17363.0
2023-11-16 10:50:00,90.95,90.97,90.8,90.92,9602.0,84.0723,84.0908,83.9336,84.0446,9602.0
2023-11-16 11:00:00,90.91,91.06,90.84,90.95,7691.0,84.0353,84.174,83.9706,84.0723,7691.0
2023-11-16 11:10:00,90.89,90.96,90.66,90.67,8695.0,84.0168,84.0815,83.8042,83.8135,8695.0
2023-11-16 11:20:00,90.67,90.74,90.5,90.51,17595.0,83.8135,83.8782,83.6563,83.6656,17595.0
2023-11-16 11:30:00,90.51,90.53,90.4,90.47,15535.0,83.6656,83.6841,83.5639,83.6286,15535.0
2023-11-16 11:40:00,90.5,90.51,90.37,90.49,9268.0,83.6563,83.6656,83.5362,83.6471,9268.0
2023-11-16 11:50:00,90.47,90.47,90.29,90.32,23166.0,83.6286,83.6286,83.4622,83.4899,23166.0
2023-11-16 12:00:00,90.34,90.44,90.31,90.39,11840.0,83.5084,83.6009,83.4807,83.5547,11840.0
2023-11-16 12:10:00,90.38,90.39,90.29,90.39,6819.0,83.5454,83.5547,83.4622,83.5547,6819.0
2023-11-16 12:20:00,90.41,90.46,90.4,90.4,6209.0,83.5731,83.6194,83.5639,83.5639,6209.0
2023-11-16 12:30:00,90.38,90.45,90.36,90.43,3441.0,83.5454,83.6101,83.5269,83.5916,3441.0
2023-11-16 12:40:00,90.41,90.55,90.41,90.52,10550.0,83.5731,83.7026,83.5731,83.6748,10550.0
2023-11-16 12:50:00,90.51,90.57,90.48,90.54,7324.0,83.6656,83.721,83.6378,83.6933,7324.0
2023-11-16 13:00:00,90.53,90.59,90.51,90.52,12245.0,83.6841,83.7395,83.6656,83.6748,12245.0
2023-11-16 13:10:00,90.52,90.52,90.4,90.44,6126.0,83.6748,83.6748,83.5639,83.6009,6126.0
2023-11-16 13:20:00,90.43,90.56,90.36,90.5,23908.0,83.5916,83.7118,83.5269,83.6563,23908.0
2023-11-16 13:30:00,90.47,90.59,90.43,90.56,11117.0,83.6286,83.7395,83.5916,83.7118,11117.0
2023-11-16 13:40:00,90.54,90.59,90.38,90.38,20107.0,83.6933,83.7395,83.5454,83.5454,20107.0
2023-11-16 13:50:00,90.38,90.46,90.37,90.42,7527.0,83.5454,83.6194,83.5362,83.5824,7527.0
2023-11-16 14:00:00,90.46,90.53,90.43,90.51,8176.0,83.6194,83.6841,83.5916,83.6656,8176.0
2023-11-16 14:10:00,90.5,90.6,90.48,90.57,24693.0,83.6563,83.7488,83.6378,83.721,24693.0
2023-11-16 14:20:00,90.56,90.57,90.43,90.45,9847.0,83.7118,83.721,83.5916,83.6101,9847.0
2023-11-16 14:30:00,90.44,90.56,90.44,90.5,19522.0,83.6009,83.7118,83.6009,83.6563,19522.0
2023-11-16 14:40:00,90.52,90.66,90.52,90.63,10767.0,83.6748,83.8042,83.6748,83.7765,10767.0
2023-11-16 14:50:00,90.66,90.74,90.57,90.71,16643.0,83.8042,83.8782,83.721,83.8505,16643.0
2023-11-16 15:00:00,90.71,90.78,90.68,90.76,11518.0,83.8505,83.9152,83.8227,83.8967,11518.0
2023-11-16 15:10:00,90.77,90.86,90.77,90.83,15453.0,83.9059,83.9891,83.9059,83.9614,15453.0
2023-11-16 15:20:00,90.8,90.84,90.74,90.82,21572.0,83.9336,83.9706,83.8782,83.9521,21572.0
2023-11-16 15:30:00,90.82,90.86,90.78,90.81,24208.0,83.9521,83.9891,83.9152,83.9429,24208.0
2023-11-16 15:40:00,90.81,90.86,90.75,90.83,30663.0,83.9429,83.9891,83.8874,83.9614,30663.0
2023-11-16 15:50:00,90.84,90.99,90.72,90.94,298514.0,83.9706,84.1093,83.8597,84.0631,298514.0
2023-11-17 09:30:00,91.23,91.45,91.08,91.35,145612.0,84.3311,84.5345,84.1925,84.4421,145612.0
2023-11-17 09:40:00,91.3,91.31,91.04,91.19,7756.0,84.3958,84.4051,84.1555,84.2942,7756.0
2023-11-17 09:50:00,91.16,91.34,91.01,91.27,13345.0,84.2664,84.4328,84.1278,84.3681,13345.0
2023-11-17 10:00:00,91.27,91.27,90.98,91.12,9619.0,84.3681,84.3681,84.1,84.2294,9619.0
2023-11-17 10:10:00,91.13,91.34,91.01,91.26,12118.0,84.2387,84.4328,84.1278,84.3589,12118.0
2023-11-17 10:20:00,91.28,91.4,91.25,91.4,12247.0,84.3774,84.4883,84.3496,84.4883,12247.0
2023-11-17 10:30:00,91.41,91.41,91.28,91.29,7567.0,84.4975,84.4975,84.3774,84.3866,7567.0
2023-11-17 10:40:00,91.27,91.37,91.2,91.29,14692.0,84.3681,84.4605,84.3034,84.3866,14692.0
2023-11-17 10:50:00,91.28,91.43,91.27,91.32,13514.0,84.3774,84.516,84.3681,84.4143,13514.0
2023-11-17 11:00:00,91.29,91.38,91.23,91.32,7475.0,84.3866,84.4698,84.3311,84.4143,7475.0
2023-11-17 11:10:00,91.33,91.4,91.25,91.38,17715.0,84.4236,84.4883,84.3496,84.4698,17715.0
2023-11-17 11:20:00,91.36,91.39,91.12,91.17,10766.0,84.4513,84.479,84.2294,84.2757,10766.0
2023-11-17 11:30:00,91.16,91.27,91.15,91.26,11432.0,84.2664,84.3681,84.2572,84.3589,11432.0
2023-11-17 11:40:00,91.23,91.29,91.18,91.21,15445.0,84.3311,84.3866,84.2849,84.3126,15445.0
2023-11-17 11:50:00,91.18,91.25,91.16,91.16,10649.0,84.2849,84.3496,84.2664,84.2664,10649.0
2023-11-17 12:00:00,91.17,91.28,91.16,91.25,22087.0,84.2757,84.3774,84.2664,84.3496,22087.0
2023-11-17 12:10:00,91.26,91.31,91.22,91.22,7430.0,84.3589,84.4051,84.3219,84.3219,7430.0
2023-11-17 12:20:00,91.22,91.23,91.15,91.16,9583.0,84.3219,84.3311,84.2572,84.2664,9583.0
2023-11-17 12:30:00,91.17,91.18,91.07,91.08,7541.0,84.2757,84.2849,84.1832,84.1925,7541.0
2023-11-17 12:40:00,91.1,91.18,91.06,91.11,7774.0,84.211,84.2849,84.174,84.2202,7774.0
2023-11-17 12:50:00,91.11,91.16,91.08,91.1,8136.0,84.2202,84.2664,84.1925,84.211,8136.0
2023-11-17 13:00:00,91.11,91.16,91.09,91.14,9778.0,84.2202,84.2664,84.2017,84.2479,9778.0
2023-11-17 13:10:00,91.13,91.2,91.11,91.17,5647.0,84.2387,84.3034,84.2202,84.2757,5647.0
2023-11-17 13:20:00,91.18,91.21,91.11,91.16,14634.0,84.2849,84.3126,84.2202,84.2664,14634.0
2023-11-17 13:30:00,91.17,91.23,91.17,91.19,41714.0,84.2757,84.3311,84.2757,84.2942,41714.0
2023-11-17 13:40:00,91.19,91.46,91.19,91.42,27846.0,84.2942,84.5437,84.2942,84.5068,27846.0
2023-11-17 13:50:00,91.4,91.41,91.32,91.35,17874.0,84.4883,84.4975,84.4143,84.4421,17874.0
2023-11-17 14:00:00,91.36,91.48,91.35,91.45,26416.0,84.4513,84.5622,84.4421,84.5345,26416.0
2023-11-17 14:10:00,91.45,91.51,91.39,91.46,47233.0,84.5345,84.59,84.479,84.5437,47233.0
2023-11-17 14:20:00,91.46,91.5,91.34,91.34,24214.0,84.5437,84.5807,84.4328,84.4328,24214.0
2023-11-17 14:30:00,91.29,91.47,91.29,91.46,19331.0,84.3866,84.553,84.3866,84.5437,19331.0
2023-11-17 14:40:00,91.47,91.51,91.43,91.45,23393.0,84.553,84.59,84.516,84.5345,23393.0
2023-11-17 14:50:00,91.45,91.49,91.41,91.44,22235.0,84.5345,84.5715,84.4975,84.5253,22235.0
2023-11-17 15:00:00,91.44,91.5,91.41,91.48,18250.0,84.5253,84.5807,84.4975,84.5622,18250.0
2023-11-17 15:10:00,91.47,91.5,91.41,91.47,27254.0,84.553,84.5807,84.4975,84.553,27254.0
2023-11-17 15:20:00,91.46,91.7,91.46,91.67,40756.0,84.5437,84.7656,84.5437,84.7379,40756.0
2023-11-17 15:30:00,91.67,91.71,91.52,91.66,40965.0,84.7379,84.7748,84.5992,84.7286,40965.0
2023-11-17 15:40:00,91.66,91.66,91.42,91.42,57899.0,84.7286,84.7286,84.5068,84.5068,57899.0
2023-11-17 15:50:00,91.37,91.45,91.25,91.35,133087.0,84.4605,84.5345,84.3496,84.4421,133087.0
2023-11-20 09:30:00,91.21,91.35,90.74,91.19,35054.0,84.3126,84.4421,83.8782,84.2942,35054.0
2023-11-20 09:40:00,91.2,91.31,90.99,91.0,9288.0,84.3034,84.4051,84.1093,84.1185,9288.0
2023-11-20 09:50:00,90.94,91.27,90.8,91.23,21740.0,84.0631,84.3681,83.9336,84.3311,21740.0
2023-11-20 10:00:00,91.27,91.65,91.23,91.65,18735.0,84.3681,84.7194,84.3311,84.7194,18735.0
2023-11-20 10:10:00,91.62,91.75,91.4,91.75,18959.0,84.6916,84.8118,84.4883,84.8118,18959.0
2023-11-20 10:20:00,91.77,91.84,91.63,91.76,24131.0,84.8303,84.895,84.7009,84.8211,24131.0
2023-11-20 10:30:00,91.76,91.84,91.61,91.73,13271.0,84.8211,84.895,84.6824,84.7933,13271.0
2023-11-20 10:40:00,91.71,91.79,91.65,91.72,10635.0,84.7748,84.8488,84.7194,84.7841,10635.0
2023-11-20 10:50:00,91.75,91.78,91.55,91.61,19025.0,84.8118,84.8395,84.6269,84.6824,19025.0
2023-11-20 11:00:00,91.61,91.68,91.59,91.59,10863.0,84.6824,84.7471,84.6639,84.6639,10863.0
2023-11-20 11:10:00,91.57,91.59,91.34,91.35,23735.0,84.6454,84.6639,84.4328,84.4421,23735.0
2023-11-20 11:20:00,91.35,91.36,91.02,91.12,26193.0,84.4421,84.4513,84.137,84.2294,26193.0
2023-11-20 11:30:00,91.14,91.31,91.05,91.31,14731.0,84.2479,84.4051,84.1647,84.4051,14731.0
2023-11-20 11:40:00,91.29,91.3,91.17,91.21,6403.0,84.3866,84.3958,84.2757,84.3126,6403.0
2023-11-20 11:50:00,91.22,91.57,91.2,91.5,12365.0,84.3219,84.6454,84.3034,84.5807,12365.0
2023-11-20 12:00:00,91.5,91.56,91.34,91.51,14555.0,84.5807,84.6362,84.4328,84.59,14555.0
2023-11-20 12:10:00,91.51,91.55,91.37,91.44,19494.0,84.59,84.6269,84.4605,84.5253,19494.0
2023-11-20 12:20:00,91.45,91.72,91.45,91.67,41709.0,84.5345,84.7841,84.5345,84.7379,41709.0
2023-11-20 12:30:00,91.66,91.69,91.61,91.62,12557.0,84.7286,84.7563,84.6824,84.6916,12557.0
2023-11-20 12:40:00,91.63,91.67,91.57,91.63,19502.0,84.7009,84.7379,84.6454,84.7009,19502.0
2023-11-20 12:50:00,91.62,91.65,91.56,91.57,9315.0,84.6916,84.7194,84.6362,84.6454,9315.0
2023-11-20 13:00:00,91.56,91.91,91.55,91.9,23826.0,84.6362,84.9597,84.6269,84.9505,23826.0
2023-11-20 13:10:00,91.9,91.9,91.8,91.89,22855.0,84.9505,84.9505,84.858,84.9412,22855.0
2023-11-20 13:20:00,91.89,92.0,91.87,91.96,41232.0,84.9412,85.0429,84.9227,85.0059,41232.0
2023-11-20 13:30:00,91.96,91.97,91.78,91.8,16724.0,85.0059,85.0152,84.8395,84.858,16724.0
2023-11-20 13:40:00,91.79,91.85,91.6,91.66,66244.0,84.8488,84.9042,84.6732,84.7286,66244.0
2023-11-20 13:50:00,91.66,91.78,91.63,91.73,15869.0,84.7286,84.8395,84.7009,84.7933,15869.0
2023-11-20 14:00:00,91.72,91.76,91.56,91.69,31764.0,84.7841,84.8211,84.6362,84.7563,31764.0
2023-11-20 14:10:00,91.69,91.73,91.62,91.71,19719.0,84.7563,84.7933,84.6916,84.7748,19719.0
2023-11-20 14:20:00,91.72,91.89,91.69,91.84,17630.0,84.7841,84.9412,84.7563,84.895,17630.0
2023-11-20 14:30:00,91.84,91.99,91.78,91.78,22124.0,84.895,85.0337,84.8395,84.8395,22124.0
2023-11-20 14:40:00,91.79,91.99,91.78,91.92,12495.0,84.8488,85.0337,84.8395,84.969,12495.0
2023-11-20 14:50:00,91.92,91.97,91.86,91.94,8611.0,84.969,85.0152,84.9135,84.9874,8611.0
2023-11-20 15:00:00,91.94,91.95,91.88,91.92,14412.0,84.9874,84.9967,84.932,84.969,14412.0
2023-11-20 15:10:00,91.93,92.01,91.92,91.95,22755.0,84.9782,85.0521,84.969,84.9967,22755.0
2023-11-20 15:20:00,91.94,92.01,91.88,91.99,27740.0,84.9874,85.0521,84.932,85.0337,27740.0
2023-11-20 15:30:00,91.99,92.15,91.95,92.06,36652.0,85.0337,85.1816,84.9967,85.0984,36652.0
2023-11-20 15:40:00,92.05,92.07,91.97,91.97,25531.0,85.0891,85.1076,85.0152,85.0152,25531.0
2023-11-20 15:50:00,91.99,91.99,91.8,91.88,123477.0,85.0337,85.0337,84.858,84.932,123477.0
2023-11-21 09:30:00,91.53,91.53,90.86,91.03,73702.0,84.6084,84.6084,83.9891,84.1463,73702.0
2023-11-21 09:40:00,91.05,91.37,91.05,91.36,10513.0,84.1647,84.4605,84.1647,84.4513,10513.0
2023-11-21 09:50:00,91.33,91.5,91.32,91.37,18312.0,84.4236,84.5807,84.4143,84.4605,18312.0
2023-11-21 10:00:00,91.37,91.37,91.18,91.2,11555.0,84.4605,84.4605,84.2849,84.3034,11555.0
2023-11-21 10:10:00,91.22,91.25,91.06,91.06,26260.0,84.3219,84.3496,84.174,84.174,26260.0
2023-11-21 10:20:00,91.04,91.12,90.86,90.94,83823.0,84.1555,84.2294,83.9891,84.0631,83823.0
2023-11-21 10:30:00,90.92,90.94,90.75,90.88,32869.0,84.0446,84.0631,83.8874,84.0076,32869.0
2023-11-21 10:40:00,90.85,91.07,90.84,90.96,27525.0,83.9799,84.1832,83.9706,84.0815,27525.0
2023-11-21 10:50:00,91.01,91.16,91.0,91.16,11587.0,84.1278,84.2664,84.1185,84.2664,11587.0
2023-11-21 11:00:00,91.14,91.3,91.13,91.3,9755.0,84.2479,84.3958,84.2387,84.3958,9755.0
2023-11-21 11:10:00,91.28,91.31,91.1,91.1,18758.0,84.3774,84.4051,84.211,84.211,18758.0
2023-11-21 11:20:00,91.09,91.13,91.07,91.11,8288.0,84.2017,84.2387,84.1832,84.2202,8288.0
2023-11-21 11:30:00,91.11,91.17,91.02,91.12,8468.0,84.2202,84.2757,84.137,84.2294,8468.0
2023-11-21 11:40:00,91.13,91.13,91.05,91.11,11686.0,84.2387,84.2387,84.1647,84.2202,11686.0
2023-11-21 11:50:00,91.11,91.14,91.08,91.08,10540.0,84.2202,84.2479,84.1925,84.1925,10540.0
2023-11-21 12:00:00,91.09,91.16,91.03,91.07,10263.0,84.2017,84.2664,84.1463,84.1832,10263.0
2023-11-21 12:10:00,91.06,91.18,91.05,91.09,13291.0,84.174,84.2849,84.1647,84.2017,13291.0
2023-11-21 12:20:00,91.07,91.18,91.07,91.16,10956.0,84.1832,84.2849,84.1832,84.2664,10956.0
2023-11-21 12:30:00,91.18,91.29,91.16,91.29,12595.0,84.2849,84.3866,84.2664,84.3866,12595.0
2023-11-21 12:40:00,91.29,91.45,91.28,91.45,13580.0,84.3866,84.5345,84.3774,84.5345,13580.0
2023-11-21 12:50:00,91.44,91.57,91.44,91.53,22587.0,84.5253,84.6454,84.5253,84.6084,22587.0
2023-11-21 13:00:00,91.53,91.61,91.48,91.5,17054.0,84.6084,84.6824,84.5622,84.5807,17054.0
2023-11-21 13:10:00,91.51,91.52,91.35,91.38,7573.0,84.59,84.5992,84.4421,84.4698,7573.0
2023-11-21 13:20:00,91.36,91.38,91.28,91.34,6577.0,84.4513,84.4698,84.3774,84.4328,6577.0
2023-11-21 13:30:00,91.34,91.43,91.31,91.41,10803.0,84.4328,84.516,84.4051,84.4975,10803.0
2023-11-21 13:40:00,91.41,91.45,91.34,91.45,11398.0,84.4975,84.5345,84.4328,84.5345,11398.0
2023-11-21 13:50:00,91.45,91.46,91.35,91.41,14492.0,84.5345,84.5437,84.4421,84.4975,14492.0
2023-11-21 14:00:00,91.39,91.46,91.34,91.41,20429.0,84.479,84.5437,84.4328,84.4975,20429.0
2023-11-21 14:10:00,91.42,91.56,91.39,91.48,14765.0,84.5068,84.6362,84.479,84.5622,14765.0
2023-11-21 14:20:00,91.48,91.49,91.44,91.48,14920.0,84.5622,84.5715,84.5253,84.5622,14920.0
2023-11-21 14:30:00,91.47,91.48,91.35,91.37,15796.0,84.553,84.5622,84.4421,84.4605,15796.0
2023-11-21 14:40:00,91.37,91.46,91.36,91.44,17848.0,84.4605,84.5437,84.4513,84.5253,17848.0
2023-11-21 14:50:00,91.44,91.48,91.38,91.48,17004.0,84.5253,84.5622,84.4698,84.5622,17004.0
2023-11-21 15:00:00,91.47,91.59,91.45,91.54,15150.0,84.553,84.6639,84.5345,84.6177,15150.0
2023-11-21 15:10:00,91.54,91.57,91.48,91.48,14671.0,84.6177,84.6454,84.5622,84.5622,14671.0
2023-11-21 15:20:00,91.49,91.52,91.43,91.49,17331.0,84.5715,84.5992,84.516,84.5715,17331.0
2023-11-21 15:30:00,91.49,91.49,91.3,91.35,28044.0,84.5715,84.5715,84.3958,84.4421,28044.0
2023-11-21 15:40:00,91.35,91.41,91.27,91.37,44608.0,84.4421,84.4975,84.3681,84.4605,44608.0
2023-11-21 15:50:00,91.37,91.47,91.33,91.43,137259.0,84.4605,84.553,84.4236,84.516,137259.0
2023-11-22 09:30:00,91.14,91.32,90.45,90.95,62141.0,84.2479,84.4143,83.6101,84.0723,62141.0
2023-11-22 09:40:00,90.84,91.28,90.84,90.95,11050.0,83.9706,84.3774,83.9706,84.0723,11050.0
2023-11-22 09:50:00,90.95,91.05,90.78,90.9,9070.0,84.0723,84.1647,83.9152,84.0261,9070.0
2023-11-22 10:00:00,90.87,90.95,90.75,90.77,11184.0,83.9984,84.0723,83.8874,83.9059,11184.0
2023-11-22 10:10:00,90.77,90.89,90.61,90.61,13373.0,83.9059,84.0168,83.758,83.758,13373.0
2023-11-22 10:20:00,90.59,90.82,90.56,90.81,45690.0,83.7395,83.9521,83.7118,83.9429,45690.0
2023-11-22 10:30:00,90.79,90.92,90.76,90.88,24796.0,83.9244,84.0446,83.8967,84.0076,24796.0
2023-11-22 10:40:00,90.89,91.05,90.89,91.01,28926.0,84.0168,84.1647,84.0168,84.1278,28926.0
2023-11-22 10:50:00,90.98,91.02,90.84,90.97,17215.0,84.1,84.137,83.9706,84.0908,17215.0
2023-11-22 11:00:00,90.97,91.17,90.95,91.16,9541.0,84.0908,84.2757,84.0723,84.2664,9541.0
2023-11-22 11:10:00,91.13,91.3,91.12,91.14,49263.0,84.2387,84.3958,84.2294,84.2479,49263.0
2023-11-22 11:20:00,91.05,91.22,91.03,91.2,6692.0,84.1647,84.3219,84.1463,84.3034,6692.0
2023-11-22 11:30:00,91.22,91.28,91.12,91.14,12122.0,84.3219,84.3774,84.2294,84.2479,12122.0
2023-11-22 11:40:00,91.18,91.3,91.14,91.29,7891.0,84.2849,84.3958,84.2479,84.3866,7891.0
2023-11-22 11:50:00,91.29,91.46,91.23,91.45,12826.0,84.3866,84.5437,84.3311,84.5345,12826.0
2023-11-22 12:00:00,91.42,91.5,91.42,91.5,7244.0,84.5068,84.5807,84.5068,84.5807,7244.0
2023-11-22 12:10:00,91.51,91.57,91.34,91.38,14333.0,84.59,84.6454,84.4328,84.4698,14333.0
2023-11-22 12:20:00,91.37,91.38,91.18,91.19,7161.0,84.4605,84.4698,84.2849,84.2942,7161.0
2023-11-22 12:30:00,91.18,91.22,91.15,91.15,6924.0,84.2849,84.3219,84.2572,84.2572,6924.0
2023-11-22 12:40:00,91.15,91.15,91.0,91.01,7390.0,84.2572,84.2572,84.1185,84.1278,7390.0
2023-11-22 12:50:00,90.99,91.23,90.96,91.2,18252.0,84.1093,84.3311,84.0815,84.3034,18252.0
2023-11-22 13:00:00,91.22,91.26,91.17,91.18,5123.0,84.3219,84.3589,84.2757,84.2849,5123.0
2023-11-22 13:10:00,91.19,91.24,91.12,91.13,8227.0,84.2942,84.3404,84.2294,84.2387,8227.0
2023-11-22 13:20:00,91.16,91.25,91.16,91.25,8177.0,84.2664,84.3496,84.2664,84.3496,8177.0
2023-11-22 13:30:00,91.26,91.3,91.17,91.3,14129.0,84.3589,84.3958,84.2757,84.3958,14129.0
2023-11-22 13:40:00,91.31,91.32,91.19,91.23,10225.0,84.4051,84.4143,84.2942,84.3311,10225.0
2023-11-22 13:50:00,91.24,91.35,91.2,91.3,20935.0,84.3404,84.4421,84.3034,84.3958,20935.0
2023-11-22 14:00:00,91.31,91.36,91.2,91.21,12548.0,84.4051,84.4513,84.3034,84.3126,12548.0
2023-11-22 14:10:00,91.23,91.28,91.18,91.25,13217.0,84.3311,84.3774,84.2849,84.3496,13217.0
2023-11-22 14:20:00,91.24,91.31,91.19,91.28,8888.0,84.3404,84.4051,84.2942,84.3774,8888.0
2023-11-22 14:30:00,91.27,91.28,91.11,91.12,22735.0,84.3681,84.3774,84.2202,84.2294,22735.0
2023-11-22 14:40:00,91.09,91.23,91.07,91.17,37790.0,84.2017,84.3311,84.1832,84.2757,37790.0
2023-11-22 14:50:00,91.2,91.37,91.19,91.28,16878.0,84.3034,84.4605,84.2942,84.3774,16878.0
2023-11-22 15:00:00,91.28,91.36,91.22,91.31,19632.0,84.3774,84.4513,84.3219,84.4051,19632.0
2023-11-22 15:10:00,91.3,91.48,91.29,91.46,11317.0,84.3958,84.5622,84.3866,84.5437,11317.0
2023-11-22 15:20:00,91.45,91.49,91.35,91.49,11537.0,84.5345,84.5715,84.4421,84.5715,11537.0
2023-11-22 15:30:00,91.49,91.52,91.43,91.47,24845.0,84.5715,84.5992,84.516,84.553,24845.0
2023-11-22 15:40:00,91.47,91.48,91.38,91.41,26255.0,84.553,84.5622,84.4698,84.4975,26255.0
2023-11-22 15:50:00,91.42,91.43,91.23,91.24,103619.0,84.5068,84.516,84.3311,84.3404,103619.0
2023-11-24 09:30:00,91.12,91.63,91.12,91.57,22991.0,84.2294,84.7009,84.2294,84.6454,22991.0
2023-11-24 09:40:00,91.63,91.74,91.51,91.71,9289.0,84.7009,84.8026,84.59,84.7748,9289.0
2023-11-24 09:50:00,91.74,91.85,91.72,91.8,15134.0,84.8026,84.9042,84.7841,84.858,15134.0
2023-11-24 10:00:00,91.8,91.93,91.74,91.9,14688.0,84.858,84.9782,84.8026,84.9505,14688.0
2023-11-24 10:10:00,91.91,91.94,91.75,91.8,8996.0,84.9597,84.9874,84.8118,84.858,8996.0
2023-11-24 10:20:00,91.81,92.0,91.81,91.91,12721.0,84.8673,85.0429,84.8673,84.9597,12721.0
2023-11-24 10:30:00,91.91,92.0,91.91,91.96,7632.0,84.9597,85.0429,84.9597,85.0059,7632.0
2023-11-24 10:40:00,91.98,92.0,91.95,91.97,10186.0,85.0244,85.0429,84.9967,85.0152,10186.0
2023-11-24 10:50:00,91.96,91.98,91.83,91.94,19208.0,85.0059,85.0244,84.8858,84.9874,19208.0
2023-11-24 11:00:00,91.93,91.94,91.86,91.89,9442.0,84.9782,84.9874,84.9135,84.9412,9442.0
2023-11-24 11:10:00,91.89,91.89,91.8,91.8,9530.0,84.9412,84.9412,84.858,84.858,9530.0
2023-11-24 11:20:00,91.82,91.98,91.77,91.83,10424.0,84.8765,85.0244,84.8303,84.8858,10424.0
2023-11-24 11:30:00,91.86,91.86,91.75,91.8,10194.0,84.9135,84.9135,84.8118,84.858,10194.0
2023-11-24 11:40:00,91.8,91.8,91.67,91.68,11797.0,84.858,84.858,84.7379,84.7471,11797.0
2023-11-24 11:50:00,91.7,91.74,91.7,91.72,6341.0,84.7656,84.8026,84.7656,84.7841,6341.0
2023-11-24 12:00:00,91.71,91.74,91.67,91.7,13784.0,84.7748,84.8026,84.7379,84.7656,13784.0
2023-11-24 12:10:00,91.7,91.77,91.69,91.7,14092.0,84.7656,84.8303,84.7563,84.7656,14092.0
2023-11-24 12:20:00,91.69,91.69,91.56,91.56,19083.0,84.7563,84.7563,84.6362,84.6362,19083.0
2023-11-24 12:30:00,91.57,91.66,91.57,91.64,13154.0,84.6454,84.7286,84.6454,84.7101,13154.0
2023-11-24 12:40:00,91.64,91.86,91.61,91.8,24633.0,84.7101,84.9135,84.6824,84.858,24633.0
2023-11-24 12:50:00,91.81,92.01,91.81,92.01,56553.0,84.8673,85.0521,84.8673,85.0521,56553.0
2023-11-27 09:30:00,91.51,91.69,91.25,91.37,34698.0,84.59,84.7563,84.3496,84.4605,34698.0
2023-11-27 09:40:00,91.31,91.42,91.25,91.32,10219.0,84.4051,84.5068,84.3496,84.4143,10219.0
2023-11-27 09:50:00,91.34,91.45,91.31,91.35,6171.0,84.4328,84.5345,84.4051,84.4421,6171.0
2023-11-27 10:00:00,91.34,91.52,91.33,91.52,6592.0,84.4328,84.5992,84.4236,84.5992,6592.0
2023-11-27 10:10:00,91.53,91.54,91.37,91.42,9187.0,84.6084,84.6177,84.4605,84.5068,9187.0
2023-11-27 10:20:00,91.45,91.6,91.36,91.59,18277.0,84.5345,84.6732,84.4513,84.6639,18277.0
2023-11-27 10:30:00,91.63,91.74,91.54,91.73,18286.0,84.7009,84.8026,84.6177,84.7933,18286.0
2023-11-27 10:40:00,91.75,91.84,91.7,91.84,6825.0,84.8118,84.895,84.7656,84.895,6825.0
2023-11-27 10:50:00,91.84,91.89,91.78,91.84,4701.0,84.895,84.9412,84.8395,84.895,4701.0
2023-11-27 11:00:00,91.83,91.83,91.66,91.7,8771.0,84.8858,84.8858,84.7286,84.7656,8771.0
2023-11-27 11:10:00,91.71,91.82,91.67,91.82,11094.0,84.7748,84.8765,84.7379,84.8765,11094.0
2023-11-27 11:20:00,91.82,91.96,91.81,91.95,6004.0,84.8765,85.0059,84.8673,84.9967,6004.0
2023-11-27 11:30:00,91.94,91.96,91.86,91.9,6136.0,84.9874,85.0059,84.9135,84.9505,6136.0
2023-11-27 11:40:00,91.92,91.92,91.76,91.78,8602.0,84.969,84.969,84.8211,84.8395,8602.0
2023-11-27 11:50:00,91.79,92.03,91.76,91.82,12872.0,84.8488,85.0706,84.8211,84.8765,12872.0
2023-11-27 12:00:00,91.79,91.87,91.77,91.87,5113.0,84.8488,84.9227,84.8303,84.9227,5113.0
2023-11-27 12:10:00,91.87,91.89,91.76,91.77,4321.0,84.9227,84.9412,84.8211,84.8303,4321.0
2023-11-27 12:20:00,91.76,91.78,91.66,91.66,7324.0,84.8211,84.8395,84.7286,84.7286,7324.0
2023-11-27 12:30:00,91.66,91.7,91.64,91.66,3430.0,84.7286,84.7656,84.7101,84.7286,3430.0
2023-11-27 12:40:00,91.66,91.72,91.66,91.71,4247.0,84.7286,84.7841,84.7286,84.7748,4247.0
2023-11-27 12:50:00,91.71,91.9,91.7,91.78,21683.0,84.7748,84.9505,84.7656,84.8395,21683.0
2023-11-27 13:00:00,91.74,91.79,91.68,91.73,5413.0,84.8026,84.8488,84.7471,84.7933,5413.0
2023-11-27 13:10:00,91.72,91.78,91.71,91.73,5899.0,84.7841,84.8395,84.7748,84.7933,5899.0
2023-11-27 13:20:00,91.72,91.77,91.67,91.69,6364.0,84.7841,84.8303,84.7379,84.7563,6364.0
2023-11-27 13:30:00,91.71,91.81,91.71,91.73,6735.0,84.7748,84.8673,84.7748,84.7933,6735.0
2023-11-27 13:40:00,91.72,91.8,91.72,91.79,6149.0,84.7841,84.858,84.7841,84.8488,6149.0
2023-11-27 13:50:00,91.79,91.81,91.74,91.8,7625.0,84.8488,84.8673,84.8026,84.858,7625.0
2023-11-27 14:00:00,91.79,91.89,91.79,91.86,4125.0,84.8488,84.9412,84.8488,84.9135,4125.0
2023-11-27 14:10:00,91.87,91.95,91.87,91.93,6011.0,84.9227,84.9967,84.9227,84.9782,6011.0
2023-11-27 14:20:00,91.94,91.98,91.91,91.93,8730.0,84.9874,85.0244,84.9597,84.9782,8730.0
2023-11-27 14:30:00,91.94,91.95,91.9,91.92,5928.0,84.9874,84.9967,84.9505,84.969,5928.0
2023-11-27 14:40:00,91.88,91.92,91.81,91.81,5972.0,84.932,84.969,84.8673,84.8673,5972.0
2023-11-27 14:50:00,91.8,91.87,91.76,91.87,8122.0,84.858,84.9227,84.8211,84.9227,8122.0
2023-11-27 15:00:00,91.88,91.92,91.82,91.91,11461.0,84.932,84.969,84.8765,84.9597,11461.0
2023-11-27 15:10:00,91.91,91.97,91.79,91.97,16865.0,84.9597,85.0152,84.8488,85.0152,16865.0
2023-11-27 15:20:00,91.99,92.0,91.9,91.97,9570.0,85.0337,85.0429,84.9505,85.0152,9570.0
2023-11-27 15:30:00,91.99,92.0,91.9,91.95,17244.0,85.0337,85.0429,84.9505,84.9967,17244.0
2023-11-27 15:40:00,91.95,91.97,91.86,91.9,19435.0,84.9967,85.0152,84.9135,84.9505,19435.0
2023-11-27 15:50:00,91.9,92.0,91.69,91.75,111784.0,84.9505,85.0429,84.7563,84.8118,111784.0
2023-11-28 09:30:00,91.9,92.05,91.62,91.95,36546.0,84.9505,85.0891,84.6916,84.9967,36546.0
2023-11-28 09:40:00,91.99,92.09,91.87,92.03,9311.0,85.0337,85.1261,84.9227,85.0706,9311.0
2023-11-28 09:50:00,92.03,92.05,91.88,91.89,8425.0,85.0706,85.0891,84.932,84.9412,8425.0
2023-11-28 10:00:00,91.93,92.03,91.78,91.88,22006.0,84.9782,85.0706,84.8395,84.932,22006.0
2023-11-28 10:10:00,91.85,91.9,91.74,91.8,11081.0,84.9042,84.9505,84.8026,84.858,11081.0
2023-11-28 10:20:00,91.8,91.85,91.69,91.8,20886.0,84.858,84.9042,84.7563,84.858,20886.0
2023-11-28 10:30:00,91.8,91.93,91.67,91.78,25575.0,84.858,84.9782,84.7379,84.8395,25575.0
2023-11-28 10:40:00,91.8,92.06,91.77,91.97,101227.0,84.858,85.0984,84.8303,85.0152,101227.0
2023-11-28 10:50:00,91.96,92.0,91.82,91.88,66318.0,85.0059,85.0429,84.8765,84.932,66318.0
2023-11-28 11:00:00,91.89,91.98,91.81,91.86,11600.0,84.9412,85.0244,84.8673,84.9135,11600.0
2023-11-28 11:10:00,91.8,91.88,91.76,91.8,10645.0,84.858,84.932,84.8211,84.858,10645.0
2023-11-28 11:20:00,91.79,91.81,91.7,91.73,26080.0,84.8488,84.8673,84.7656,84.7933,26080.0
2023-11-28 11:30:00,91.71,91.93,91.71,91.88,7826.0,84.7748,84.9782,84.7748,84.932,7826.0
2023-11-28 11:40:00,91.87,91.92,91.79,91.81,8389.0,84.9227,84.969,84.8488,84.8673,8389.0
2023-11-28 11:50:00,91.84,91.87,91.78,91.82,7551.0,84.895,84.9227,84.8395,84.8765,7551.0
2023-11-28 12:00:00,91.82,91.82,91.7,91.74,8618.0,84.8765,84.8765,84.7656,84.8026,8618.0
2023-11-28 12:10:00,91.75,91.76,91.45,91.45,32919.0,84.8118,84.8211,84.5345,84.5345,32919.0
2023-11-28 12:20:00,91.45,91.46,91.21,91.26,18155.0,84.5345,84.5437,84.3126,84.3589,18155.0
2023-11-28 12:30:00,91.23,91.28,91.11,91.23,14773.0,84.3311,84.3774,84.2202,84.3311,14773.0
2023-11-28 12:40:00,91.24,91.27,91.11,91.12,37277.0,84.3404,84.3681,84.2202,84.2294,37277.0
2023-11-28 12:50:00,91.08,91.16,91.03,91.05,7658.0,84.1925,84.2664,84.1463,84.1647,7658.0
2023-11-28 13:00:00,91.03,91.08,90.83,90.92,15383.0,84.1463,84.1925,83.9614,84.0446,15383.0
2023-11-28 13:10:00,90.88,90.93,90.84,90.91,9458.0,84.0076,84.0538,83.9706,84.0353,9458.0
2023-11-28 13:20:00,90.92,91.03,90.85,91.03,9721.0,84.0446,84.1463,83.9799,84.1463,9721.0
2023-11-28 13:30:00,91.05,91.47,91.02,91.19,337005.0,84.1647,84.553,84.137,84.2942,337005.0
2023-11-28 13:40:00,91.18,91.36,91.15,91.32,36417.0,84.2849,84.4513,84.2572,84.4143,36417.0
2023-11-28 13:50:00,91.34,91.41,91.15,91.15,15580.0,84.4328,84.4975,84.2572,84.2572,15580.0
2023-11-28 14:00:00,91.18,91.19,91.04,91.07,18980.0,84.2849,84.2942,84.1555,84.1832,18980.0
2023-11-28 14:10:00,91.06,91.17,91.02,91.12,14228.0,84.174,84.2757,84.137,84.2294,14228.0
2023-11-28 14:20:00,91.14,91.32,91.13,91.29,21287.0,84.2479,84.4143,84.2387,84.3866,21287.0
2023-11-28 14:30:00,91.3,91.44,91.26,91.44,12212.0,84.3958,84.5253,84.3589,84.5253,12212.0
2023-11-28 14:40:00,91.44,91.47,91.38,91.42,9269.0,84.5253,84.553,84.4698,84.5068,9269.0
2023-11-28 14:50:00,91.43,91.56,91.42,91.49,20068.0,84.516,84.6362,84.5068,84.5715,20068.0
2023-11-28 15:00:00,91.49,91.49,91.37,91.37,12427.0,84.5715,84.5715,84.4605,84.4605,12427.0
2023-11-28 15:10:00,91.38,91.4,91.23,91.23,12647.0,84.4698,84.4883,84.3311,84.3311,12647.0
2023-11-28 15:20:00,91.22,91.26,91.14,91.26,18040.0,84.3219,84.3589,84.2479,84.3589,18040.0
2023-11-28 15:30:00,91.25,91.26,91.13,91.13,19130.0,84.3496,84.3589,84.2387,84.2387,19130.0
2023-11-28 15:40:00,91.14,91.28,91.06,91.11,38147.0,84.2479,84.3774,84.174,84.2202,38147.0
2023-11-28 15:50:00,91.11,91.2,90.84,90.93,166588.0,84.2202,84.3034,83.9706,84.0538,166588.0
2023-11-29 09:30:00,91.5,91.54,91.05,91.27,26999.0,84.5807,84.6177,84.1647,84.3681,26999.0
2023-11-29 09:40:00,91.33,91.33,91.04,91.07,12936.0,84.4236,84.4236,84.1555,84.1832,12936.0
2023-11-29 09:50:00,91.1,91.2,91.03,91.19,13542.0,84.211,84.3034,84.1463,84.2942,13542.0
2023-11-29 10:00:00,91.19,91.27,90.81,90.81,16091.0,84.2942,84.3681,83.9429,83.9429,16091.0
2023-11-29 10:10:00,90.82,90.9,90.7,90.85,23622.0,83.9521,84.0261,83.8412,83.9799,23622.0
2023-11-29 10:20:00,90.83,90.9,90.66,90.9,11692.0,83.9614,84.0261,83.8042,84.0261,11692.0
2023-11-29 10:30:00,90.86,91.0,90.8,90.97,12549.0,83.9891,84.1185,83.9336,84.0908,12549.0
2023-11-29 10:40:00,90.96,91.13,90.89,91.08,22671.0,84.0815,84.2387,84.0168,84.1925,22671.0
2023-11-29 10:50:00,91.09,91.43,91.09,91.29,122211.0,84.2017,84.516,84.2017,84.3866,122211.0
2023-11-29 11:00:00,91.28,91.42,91.13,91.22,15682.0,84.3774,84.5068,84.2387,84.3219,15682.0
2023-11-29 11:10:00,91.21,91.24,90.89,90.97,10522.0,84.3126,84.3404,84.0168,84.0908,10522.0
2023-11-29 11:20:00,90.95,91.27,90.92,91.19,22744.0,84.0723,84.3681,84.0446,84.2942,22744.0
2023-11-29 11:30:00,91.18,91.3,91.07,91.25,6457.0,84.2849,84.3958,84.1832,84.3496,6457.0
2023-11-29 11:40:00,91.26,91.34,91.22,91.22,4139.0,84.3589,84.4328,84.3219,84.3219,4139.0
2023-11-29 11:50:00,91.2,91.38,91.2,91.37,7650.0,84.3034,84.4698,84.3034,84.4605,7650.0
2023-11-29 12:00:00,91.35,91.52,91.35,91.52,6444.0,84.4421,84.5992,84.4421,84.5992,6444.0
2023-11-29 12:10:00,91.51,91.63,91.5,91.6,12307.0,84.59,84.7009,84.5807,84.6732,12307.0
2023-11-29 12:20:00,91.61,91.68,91.56,91.66,9968.0,84.6824,84.7471,84.6362,84.7286,9968.0
2023-11-29 12:30:00,91.69,91.81,91.68,91.78,9961.0,84.7563,84.8673,84.7471,84.8395,9961.0
2023-11-29 12:40:00,91.79,91.87,91.77,91.77,16433.0,84.8488,84.9227,84.8303,84.8303,16433.0
2023-11-29 12:50:00,91.74,91.8,91.68,91.72,9202.0,84.8026,84.858,84.7471,84.7841,9202.0
2023-11-29 13:00:00,91.71,91.76,91.67,91.76,9369.0,84.7748,84.8211,84.7379,84.8211,9369.0
2023-11-29 13:10:00,91.74,91.76,91.69,91.71,7275.0,84.8026,84.8211,84.7563,84.7748,7275.0
2023-11-29 13:20:00,91.71,91.81,91.69,91.8,4820.0,84.7748,84.8673,84.7563,84.858,4820.0
2023-11-29 13:30:00,91.81,91.81,91.68,91.73,9031.0,84.8673,84.8673,84.7471,84.7933,9031.0
2023-11-29 13:40:00,91.74,91.77,91.68,91.72,7179.0,84.8026,84.8303,84.7471,84.7841,7179.0
2023-11-29 13:50:00,91.71,91.74,91.61,91.66,7569.0,84.7748,84.8026,84.6824,84.7286,7569.0
2023-11-29 14:00:00,91.65,91.67,91.62,91.65,8653.0,84.7194,84.7379,84.6916,84.7194,8653.0
2023-11-29 14:10:00,91.65,91.67,91.55,91.61,16982.0,84.7194,84.7379,84.6269,84.6824,16982.0
2023-11-29 14:20:00,91.6,91.63,91.5,91.51,12134.0,84.6732,84.7009,84.5807,84.59,12134.0
2023-11-29 14:30:00,91.48,91.5,91.35,91.41,14520.0,84.5622,84.5807,84.4421,84.4975,14520.0
2023-11-29 14:40:00,91.39,91.42,91.35,91.38,8536.0,84.479,84.5068,84.4421,84.4698,8536.0
2023-11-29 14:50:00,91.36,91.44,91.32,91.4,14537.0,84.4513,84.5253,84.4143,84.4883,14537.0
2023-11-29 15:00:00,91.4,91.42,91.3,91.33,11775.0,84.4883,84.5068,84.3958,84.4236,11775.0
2023-11-29 15:10:00,91.32,91.32,91.11,91.16,15395.0,84.4143,84.4143,84.2202,84.2664,15395.0
2023-11-29 15:20:00,91.18,91.23,91.08,91.08,15007.0,84.2849,84.3311,84.1925,84.1925,15007.0
2023-11-29 15:30:00,91.09,91.21,90.97,90.99,20378.0,84.2017,84.3126,84.0908,84.1093,20378.0
2023-11-29 15:40:00,90.99,91.18,90.96,91.18,25957.0,84.1093,84.2849,84.0815,84.2849,25957.0
2023-11-29 15:50:00,91.17,91.34,91.16,91.34,140677.0,84.2757,84.4328,84.2664,84.4328,140677.0
2023-11-30 09:30:00,91.77,91.77,91.29,91.48,25667.0,84.8303,84.8303,84.3866,84.5622,25667.0
2023-11-30 09:40:00,91.38,91.6,91.29,91.6,5842.0,84.4698,84.6732,84.3866,84.6732,5842.0
2023-11-30 09:50:00,91.58,91.97,91.57,91.93,67597.0,84.6547,85.0152,84.6454,84.9782,67597.0
2023-11-30 10:00:00,91.98,91.98,91.69,91.88,11335.0,85.0244,85.0244,84.7563,84.932,11335.0
2023-11-30 10:10:00,91.9,92.02,91.84,91.88,15622.0,84.9505,85.0614,84.895,84.932,15622.0
2023-11-30 10:20:00,91.85,91.9,91.82,91.87,3844.0,84.9042,84.9505,84.8765,84.9227,3844.0
2023-11-30 10:30:00,91.88,92.0,91.72,91.72,10025.0,84.932,85.0429,84.7841,84.7841,10025.0
2023-11-30 10:40:00,91.73,91.82,91.68,91.78,7476.0,84.7933,84.8765,84.7471,84.8395,7476.0
2023-11-30 10:50:00,91.81,92.04,91.81,92.0,30098.0,84.8673,85.0799,84.8673,85.0429,30098.0
2023-11-30 11:00:00,92.06,92.12,91.98,92.04,9875.0,85.0984,85.1538,85.0244,85.0799,9875.0
2023-11-30 11:10:00,92.01,92.2,92.0,92.03,10635.0,85.0521,85.2278,85.0429,85.0706,10635.0
2023-11-30 11:20:00,92.0,92.04,91.84,91.88,39045.0,85.0429,85.0799,84.895,84.932,39045.0
2023-11-30 11:30:00,91.88,91.92,91.67,91.74,9948.0,84.932,84.969,84.7379,84.8026,9948.0
2023-11-30 11:40:00,91.75,91.75,91.38,91.55,6641.0,84.8118,84.8118,84.4698,84.6269,6641.0
2023-11-30 11:50:00,91.57,91.66,91.53,91.58,7400.0,84.6454,84.7286,84.6084,84.6547,7400.0
2023-11-30 12:00:00,91.55,91.7,91.44,91.66,5960.0,84.6269,84.7656,84.5253,84.7286,5960.0
2023-11-30 12:10:00,91.69,91.7,91.51,91.52,6502.0,84.7563,84.7656,84.59,84.5992,6502.0
2023-11-30 12:20:00,91.49,91.49,91.4,91.46,3750.0,84.5715,84.5715,84.4883,84.5437,3750.0
2023-11-30 12:30:00,91.5,91.51,91.42,91.45,5439.0,84.5807,84.59,84.5068,84.5345,5439.0
2023-11-30 12:40:00,91.45,91.6,91.45,91.56,3000.0,84.5345,84.6732,84.5345,84.6362,3000.0
2023-11-30 12:50:00,91.55,91.6,91.48,91.59,3802.0,84.6269,84.6732,84.5622,84.6639,3802.0
2023-11-30 13:00:00,91.57,91.67,91.57,91.58,5600.0,84.6454,84.7379,84.6454,84.6547,5600.0
2023-11-30 13:10:00,91.61,91.66,91.57,91.64,3188.0,84.6824,84.7286,84.6454,84.7101,3188.0
2023-11-30 13:20:00,91.63,91.7,91.5,91.52,4304.0,84.7009,84.7656,84.5807,84.5992,4304.0
2023-11-30 13:30:00,91.53,91.55,91.41,91.49,9767.0,84.6084,84.6269,84.4975,84.5715,9767.0
2023-11-30 13:40:00,91.53,91.55,91.47,91.55,3953.0,84.6084,84.6269,84.553,84.6269,3953.0
2023-11-30 13:50:00,91.55,91.58,91.44,91.58,12868.0,84.6269,84.6547,84.5253,84.6547,12868.0
2023-11-30 14:00:00,91.56,91.63,91.53,91.63,10359.0,84.6362,84.7009,84.6084,84.7009,10359.0
2023-11-30 14:10:00,91.64,91.64,91.55,91.59,7077.0,84.7101,84.7101,84.6269,84.6639,7077.0
2023-11-30 14:20:00,91.59,91.6,91.51,91.57,8993.0,84.6639,84.6732,84.59,84.6454,8993.0
2023-11-30 14:30:00,91.59,91.7,91.56,91.67,13450.0,84.6639,84.7656,84.6362,84.7379,13450.0
2023-11-30 14:40:00,91.68,91.76,91.66,91.69,16665.0,84.7471,84.8211,84.7286,84.7563,16665.0
2023-11-30 14:50:00,91.67,91.67,91.6,91.67,6351.0,84.7379,84.7379,84.6732,84.7379,6351.0
2023-11-30 15:00:00,91.67,91.67,91.57,91.59,15440.0,84.7379,84.7379,84.6454,84.6639,15440.0
2023-11-30 15:10:00,91.6,91.64,91.54,91.55,17579.0,84.6732,84.7101,84.6177,84.6269,17579.0
2023-11-30 15:20:00,91.55,91.56,91.35,91.38,10894.0,84.6269,84.6362,84.4421,84.4698,10894.0
2023-11-30 15:30:00,91.38,91.45,91.29,91.36,20712.0,84.4698,84.5345,84.3866,84.4513,20712.0
2023-11-30 15:40:00,91.37,91.58,91.35,91.48,23050.0,84.4605,84.6547,84.4421,84.5622,23050.0
2023-11-30 15:50:00,91.46,91.87,91.4,91.79,151890.0,84.5437,84.9227,84.4883,84.8488,151890.0
2023-12-01 09:30:00,91.93,92.41,91.73,92.02,45372.0,84.9782,85.4219,84.7933,85.0614,45372.0
2023-12-01 09:40:00,92.05,92.25,92.03,92.16,11077.0,85.0891,85.274,85.0706,85.1908,11077.0
2023-12-01 09:50:00,92.16,92.19,91.96,91.99,18208.0,85.1908,85.2185,85.0059,85.0337,18208.0
2023-12-01 10:00:00,92.03,92.25,91.8,92.18,27137.0,85.0706,85.274,84.858,85.2093,27137.0
2023-12-01 10:10:00,92.21,92.27,92.14,92.17,13375.0,85.237,85.2925,85.1723,85.2,13375.0
2023-12-01 10:20:00,92.2,92.22,92.1,92.18,12515.0,85.2278,85.2463,85.1353,85.2093,12515.0
2023-12-01 10:30:00,92.19,92.48,92.16,92.43,23863.0,85.2185,85.4866,85.1908,85.4404,23863.0
2023-12-01 10:40:00,92.44,92.65,92.4,92.65,26868.0,85.4496,85.6438,85.4127,85.6438,26868.0
2023-12-01 10:50:00,92.64,92.75,92.58,92.59,16094.0,85.6345,85.7362,85.579,85.5883,16094.0
2023-12-01 11:00:00,92.56,92.71,92.33,92.67,28799.0,85.5606,85.6992,85.3479,85.6622,28799.0
2023-12-01 11:10:00,92.66,92.97,92.64,92.81,37978.0,85.653,85.9396,85.6345,85.7917,37978.0
2023-12-01 11:20:00,92.83,92.83,92.63,92.73,20562.0,85.8101,85.8101,85.6253,85.7177,20562.0
2023-12-01 11:30:00,92.72,92.88,92.52,92.52,12801.0,85.7085,85.8564,85.5236,85.5236,12801.0
2023-12-01 11:40:00,92.53,92.83,92.47,92.79,19844.0,85.5328,85.8101,85.4774,85.7732,19844.0
2023-12-01 11:50:00,92.77,93.08,92.74,92.9,15825.0,85.7547,86.0412,85.7269,85.8748,15825.0
2023-12-01 12:00:00,92.9,92.94,92.82,92.87,7324.0,85.8748,85.9118,85.8009,85.8471,7324.0
2023-12-01 12:10:00,92.87,92.97,92.83,92.84,8950.0,85.8471,85.9396,85.8101,85.8194,8950.0
2023-12-01 12:20:00,92.84,93.0,92.8,93.0,13748.0,85.8194,85.9673,85.7824,85.9673,13748.0
2023-12-01 12:30:00,92.98,93.07,92.93,93.03,9164.0,85.9488,86.032,85.9026,85.995,9164.0
2023-12-01 12:40:00,93.01,93.18,93.01,93.16,11138.0,85.9765,86.1337,85.9765,86.1152,11138.0
2023-12-01 12:50:00,93.16,93.3,93.16,93.24,10939.0,86.1152,86.2446,86.1152,86.1891,10939.0
2023-12-01 13:00:00,93.26,93.38,93.23,93.25,16795.0,86.2076,86.3185,86.1799,86.1984,16795.0
2023-12-01 13:10:00,93.29,93.35,93.16,93.29,20662.0,86.2354,86.2908,86.1152,86.2354,20662.0
2023-12-01 13:20:00,93.28,93.33,93.24,93.32,11945.0,86.2261,86.2723,86.1891,86.2631,11945.0
2023-12-01 13:30:00,93.31,93.32,93.21,93.25,35294.0,86.2538,86.2631,86.1614,86.1984,35294.0
2023-12-01 13:40:00,93.25,93.29,93.2,93.25,24562.0,86.1984,86.2354,86.1522,86.1984,24562.0
2023-12-01 13:50:00,93.26,93.28,93.15,93.15,44079.0,86.2076,86.2261,86.1059,86.1059,44079.0
2023-12-01 14:00:00,93.18,93.21,93.09,93.09,10803.0,86.1337,86.1614,86.0505,86.0505,10803.0
2023-12-01 14:10:00,93.09,93.27,93.03,93.22,14294.0,86.0505,86.2169,85.995,86.1706,14294.0
2023-12-01 14:20:00,93.17,93.3,93.15,93.25,10250.0,86.1244,86.2446,86.1059,86.1984,10250.0
2023-12-01 14:30:00,93.26,93.35,93.2,93.33,20434.0,86.2076,86.2908,86.1522,86.2723,20434.0
2023-12-01 14:40:00,93.35,93.35,93.24,93.29,8562.0,86.2908,86.2908,86.1891,86.2354,8562.0
2023-12-01 14:50:00,93.31,93.39,93.25,93.37,18617.0,86.2538,86.3278,86.1984,86.3093,18617.0
2023-12-01 15:00:00,93.37,93.39,93.13,93.24,16861.0,86.3093,86.3278,86.0875,86.1891,16861.0
2023-12-01 15:10:00,93.25,93.28,93.1,93.14,14319.0,86.1984,86.2261,86.0597,86.0967,14319.0
2023-12-01 15:20:00,93.14,93.29,93.12,93.29,18826.0,86.0967,86.2354,86.0782,86.2354,18826.0
2023-12-01 15:30:00,93.29,93.29,93.09,93.1,20350.0,86.2354,86.2354,86.0505,86.0597,20350.0
2023-12-01 15:40:00,93.09,93.21,93.05,93.18,27348.0,86.0505,86.1614,86.0135,86.1337,27348.0
2023-12-01 15:50:00,93.17,93.26,93.04,93.18,114438.0,86.1244,86.2076,86.0043,86.1337,114438.0
2023-12-04 09:30:00,92.16,92.78,91.8,92.61,52665.0,85.1908,85.7639,84.858,85.6068,52665.0
2023-12-04 09:40:00,92.61,93.46,92.61,93.46,13390.0,85.6068,86.3925,85.6068,86.3925,13390.0
2023-12-04 09:50:00,93.45,93.5,92.5,92.65,14782.0,86.3833,86.4295,85.5051,85.6438,14782.0
2023-12-04 10:00:00,92.67,92.75,92.35,92.55,35566.0,85.6622,85.7362,85.3664,85.5513,35566.0
2023-12-04 10:10:00,92.56,92.67,92.33,92.56,14938.0,85.5606,85.6622,85.3479,85.5606,14938.0
2023-12-04 10:20:00,92.58,92.66,92.28,92.42,48427.0,85.579,85.653,85.3017,85.4311,48427.0
2023-12-04 10:30:00,92.4,92.45,92.24,92.38,12567.0,85.4127,85.4589,85.2648,85.3942,12567.0
2023-12-04 10:40:00,92.38,92.38,92.15,92.23,19875.0,85.3942,85.3942,85.1816,85.2555,19875.0
2023-12-04 10:50:00,92.22,92.24,91.97,92.01,12819.0,85.2463,85.2648,85.0152,85.0521,12819.0
2023-12-04 11:00:00,91.99,92.14,91.96,92.12,15806.0,85.0337,85.1723,85.0059,85.1538,15806.0
2023-12-04 11:10:00,92.13,92.28,92.11,92.15,15378.0,85.1631,85.3017,85.1446,85.1816,15378.0
2023-12-04 11:20:00,92.13,92.13,91.89,92.02,10455.0,85.1631,85.1631,84.9412,85.0614,10455.0
2023-12-04 11:30:00,91.99,92.09,91.93,92.09,10775.0,85.0337,85.1261,84.9782,85.1261,10775.0
2023-12-04 11:40:00,92.08,92.26,92.07,92.15,11927.0,85.1169,85.2832,85.1076,85.1816,11927.0
2023-12-04 11:50:00,92.14,92.36,92.14,92.35,18085.0,85.1723,85.3757,85.1723,85.3664,18085.0
2023-12-04 12:00:00,92.38,92.44,92.26,92.43,23665.0,85.3942,85.4496,85.2832,85.4404,23665.0
2023-12-04 12:10:00,92.45,92.46,92.31,92.43,7655.0,85.4589,85.4681,85.3295,85.4404,7655.0
2023-12-04 12:20:00,92.45,92.57,92.4,92.54,14792.0,85.4589,85.5698,85.4127,85.5421,14792.0
2023-12-04 12:30:00,92.55,92.84,92.55,92.78,16624.0,85.5513,85.8194,85.5513,85.7639,16624.0
2023-12-04 12:40:00,92.76,92.77,92.61,92.61,4764.0,85.7454,85.7547,85.6068,85.6068,4764.0
2023-12-04 12:50:00,92.58,92.77,92.57,92.73,4684.0,85.579,85.7547,85.5698,85.7177,4684.0
2023-12-04 13:00:00,92.72,92.72,92.5,92.54,3827.0,85.7085,85.7085,85.5051,85.5421,3827.0
2023-12-04 13:10:00,92.55,92.65,92.51,92.53,12733.0,85.5513,85.6438,85.5143,85.5328,12733.0
2023-12-04 13:20:00,92.54,92.56,92.4,92.42,5397.0,85.5421,85.5606,85.4127,85.4311,5397.0
2023-12-04 13:30:00,92.41,92.54,92.41,92.46,7363.0,85.4219,85.5421,85.4219,85.4681,7363.0
2023-12-04 13:40:00,92.46,92.51,92.4,92.45,8539.0,85.4681,85.5143,85.4127,85.4589,8539.0
2023-12-04 13:50:00,92.43,92.47,92.36,92.38,8500.0,85.4404,85.4774,85.3757,85.3942,8500.0
2023-12-04 14:00:00,92.43,92.52,92.4,92.5,16757.0,85.4404,85.5236,85.4127,85.5051,16757.0
2023-12-04 14:10:00,92.49,92.6,92.49,92.57,8757.0,85.4958,85.5975,85.4958,85.5698,8757.0
2023-12-04 14:20:00,92.57,92.58,92.43,92.47,8856.0,85.5698,85.579,85.4404,85.4774,8856.0
2023-12-04 14:30:00,92.47,93.39,92.43,93.37,161605.0,85.4774,86.3278,85.4404,86.3093,161605.0
2023-12-04 14:40:00,93.35,94.25,93.25,94.13,170442.0,86.2908,87.1228,86.1984,87.0118,170442.0
2023-12-04 14:50:00,94.15,94.69,93.62,93.83,248570.0,87.0303,87.5295,86.5404,86.7345,248570.0
2023-12-04 15:00:00,93.85,94.1,93.23,93.35,63001.0,86.753,86.9841,86.1799,86.2908,63001.0
2023-12-04 15:10:00,93.36,93.7,93.28,93.33,46029.0,86.3001,86.6143,86.2261,86.2723,46029.0
2023-12-04 15:20:00,93.34,93.37,93.17,93.25,63375.0,86.2816,86.3093,86.1244,86.1984,63375.0
2023-12-04 15:30:00,93.25,93.33,93.16,93.31,47631.0,86.1984,86.2723,86.1152,86.2538,47631.0
2023-12-04 15:40:00,93.31,93.71,93.31,93.71,88115.0,86.2538,86.6236,86.2538,86.6236,88115.0
2023-12-04 15:50:00,93.71,93.86,93.66,93.72,272177.0,86.6236,86.7622,86.5774,86.6328,272177.0
2023-12-05 09:30:00,93.22,93.93,92.87,93.7,53590.0,86.1706,86.827,85.8471,86.6143,53590.0
2023-12-05 09:40:00,93.65,94.05,93.37,94.05,13232.0,86.5681,86.9379,86.3093,86.9379,13232.0
2023-12-05 09:50:00,94.03,94.09,93.81,93.86,15677.0,86.9194,86.9749,86.716,86.7622,15677.0
2023-12-05 10:00:00,93.87,94.25,93.74,93.74,21707.0,86.7715,87.1228,86.6513,86.6513,21707.0
2023-12-05 10:10:00,93.77,93.77,93.3,93.52,25234.0,86.6791,86.6791,86.2446,86.448,25234.0
2023-12-05 10:20:00,93.52,93.79,93.52,93.78,36814.0,86.448,86.6975,86.448,86.6883,36814.0
2023-12-05 10:30:00,93.8,93.92,93.61,93.69,42452.0,86.7068,86.8177,86.5312,86.6051,42452.0
2023-12-05 10:40:00,93.68,93.91,93.67,93.9,14454.0,86.5959,86.8085,86.5866,86.7992,14454.0
2023-12-05 10:50:00,93.91,94.32,93.89,94.31,80671.0,86.8085,87.1875,86.79,87.1782,80671.0
2023-12-05 11:00:00,94.33,94.37,94.05,94.05,48012.0,87.1967,87.2337,86.9379,86.9379,48012.0
2023-12-05 11:10:00,94.04,94.04,93.47,93.49,28309.0,86.9286,86.9286,86.4017,86.4202,28309.0
2023-12-05 11:20:00,93.51,93.81,93.47,93.77,12284.0,86.4387,86.716,86.4017,86.6791,12284.0
2023-12-05 11:30:00,93.84,93.99,93.83,93.95,21155.0,86.7438,86.8824,86.7345,86.8454,21155.0
2023-12-05 11:40:00,93.94,93.96,93.74,93.79,7036.0,86.8362,86.8547,86.6513,86.6975,7036.0
2023-12-05 11:50:00,93.79,93.8,93.47,93.57,12143.0,86.6975,86.7068,86.4017,86.4942,12143.0
2023-12-05 12:00:00,93.6,93.99,93.6,93.97,21266.0,86.5219,86.8824,86.5219,86.8639,21266.0
2023-12-05 12:10:00,94.0,94.24,93.85,93.9,76939.0,86.8917,87.1135,86.753,86.7992,76939.0
2023-12-05 12:20:00,93.86,94.04,93.77,94.0,43004.0,86.7622,86.9286,86.6791,86.8917,43004.0
2023-12-05 12:30:00,94.0,94.0,93.81,93.84,21709.0,86.8917,86.8917,86.716,86.7438,21709.0
2023-12-05 12:40:00,93.84,93.87,93.72,93.82,16401.0,86.7438,86.7715,86.6328,86.7253,16401.0
2023-12-05 12:50:00,93.82,94.04,93.82,94.04,14072.0,86.7253,86.9286,86.7253,86.9286,14072.0
2023-12-05 13:00:00,94.05,94.11,94.03,94.08,19752.0,86.9379,86.9933,86.9194,86.9656,19752.0
2023-12-05 13:10:00,94.08,94.1,93.98,94.0,20089.0,86.9656,86.9841,86.8732,86.8917,20089.0
2023-12-05 13:20:00,94.02,94.09,93.97,93.99,14425.0,86.9101,86.9749,86.8639,86.8824,14425.0
2023-12-05 13:30:00,94.02,94.02,93.88,93.92,19792.0,86.9101,86.9101,86.7807,86.8177,19792.0
2023-12-05 13:40:00,93.9,93.98,93.83,93.87,44343.0,86.7992,86.8732,86.7345,86.7715,44343.0
2023-12-05 13:50:00,93.87,93.94,93.82,93.86,16574.0,86.7715,86.8362,86.7253,86.7622,16574.0
2023-12-05 14:00:00,93.86,93.93,93.79,93.91,21745.0,86.7622,86.827,86.6975,86.8085,21745.0
2023-12-05 14:10:00,93.92,93.99,93.91,93.95,22062.0,86.8177,86.8824,86.8085,86.8454,22062.0
2023-12-05 14:20:00,93.95,94.03,93.85,94.02,40524.0,86.8454,86.9194,86.753,86.9101,40524.0
2023-12-05 14:30:00,94.0,94.08,93.85,93.9,51464.0,86.8917,86.9656,86.753,86.7992,51464.0
2023-12-05 14:40:00,93.89,93.91,93.6,93.71,28160.0,86.79,86.8085,86.5219,86.6236,28160.0
2023-12-05 14:50:00,93.71,93.78,93.68,93.72,19598.0,86.6236,86.6883,86.5959,86.6328,19598.0
2023-12-05 15:00:00,93.71,93.71,93.61,93.67,16711.0,86.6236,86.6236,86.5312,86.5866,16711.0
2023-12-05 15:10:00,93.67,93.74,93.63,93.64,44260.0,86.5866,86.6513,86.5496,86.5589,44260.0
2023-12-05 15:20:00,93.65,93.65,93.54,93.62,35359.0,86.5681,86.5681,86.4664,86.5404,35359.0
2023-12-05 15:30:00,93.62,93.63,93.51,93.57,30398.0,86.5404,86.5496,86.4387,86.4942,30398.0
2023-12-05 15:40:00,93.58,93.8,93.57,93.77,49167.0,86.5034,86.7068,86.4942,86.6791,49167.0
2023-12-05 15:50:00,93.76,93.91,93.75,93.88,163195.0,86.6698,86.8085,86.6606,86.7807,163195.0
2023-12-06 09:30:00,94.63,95.37,94.63,95.05,57095.0,87.474,88.1581,87.474,87.8623,57095.0
2023-12-06 09:40:00,95.04,95.54,94.98,95.54,25376.0,87.853,88.3152,87.7976,88.3152,25376.0
2023-12-06 09:50:00,95.52,95.73,95.4,95.71,27845.0,88.2967,88.4908,88.1858,88.4724,27845.0
2023-12-06 10:00:00,95.66,95.73,95.33,95.33,22535.0,88.4261,88.4908,88.1211,88.1211,22535.0
2023-12-06 10:10:00,95.33,95.47,95.25,95.36,17884.0,88.1211,88.2505,88.0471,88.1488,17884.0
2023-12-06 10:20:00,95.36,95.38,95.06,95.25,23107.0,88.1488,88.1673,87.8715,88.0471,23107.0
2023-12-06 10:30:00,95.26,95.39,95.19,95.39,22484.0,88.0564,88.1765,87.9917,88.1765,22484.0
2023-12-06 10:40:00,95.4,95.4,94.98,94.98,33302.0,88.1858,88.1858,87.7976,87.7976,33302.0
2023-12-06 10:50:00,94.95,95.02,94.79,94.91,34672.0,87.7698,87.8345,87.6219,87.7328,34672.0
2023-12-06 11:00:00,94.9,94.99,94.89,94.93,11889.0,87.7236,87.8068,87.7144,87.7513,11889.0
2023-12-06 11:10:00,94.94,94.98,94.85,94.85,19470.0,87.7606,87.7976,87.6774,87.6774,19470.0
2023-12-06 11:20:00,94.84,94.91,94.69,94.83,34576.0,87.6681,87.7328,87.5295,87.6589,34576.0
2023-12-06 11:30:00,94.79,94.8,94.56,94.67,17494.0,87.6219,87.6312,87.4093,87.511,17494.0
2023-12-06 11:40:00,94.66,94.7,94.55,94.62,12421.0,87.5018,87.5387,87.4001,87.4648,12421.0
2023-12-06 11:50:00,94.63,94.68,94.58,94.6,9980.0,87.474,87.5202,87.4278,87.4463,9980.0
2023-12-06 12:00:00,94.6,94.62,94.47,94.47,14794.0,87.4463,87.4648,87.3261,87.3261,14794.0
2023-12-06 12:10:00,94.48,94.49,94.31,94.31,10105.0,87.3354,87.3446,87.1782,87.1782,10105.0
2023-12-06 12:20:00,94.33,94.41,94.21,94.28,11605.0,87.1967,87.2707,87.0858,87.1505,11605.0
2023-12-06 12:30:00,94.3,94.58,94.21,94.56,28220.0,87.169,87.4278,87.0858,87.4093,28220.0
2023-12-06 12:40:00,94.52,94.59,94.47,94.49,17621.0,87.3723,87.437,87.3261,87.3446,17621.0
2023-12-06 12:50:00,94.5,94.51,94.37,94.45,13157.0,87.3539,87.3631,87.2337,87.3076,13157.0
2023-12-06 13:00:00,94.44,94.5,94.37,94.48,13760.0,87.2984,87.3539,87.2337,87.3354,13760.0
2023-12-06 13:10:00,94.48,94.6,94.42,94.6,10535.0,87.3354,87.4463,87.2799,87.4463,10535.0
2023-12-06 13:20:00,94.64,94.7,94.56,94.7,14050.0,87.4833,87.5387,87.4093,87.5387,14050.0
2023-12-06 13:30:00,94.7,94.73,94.67,94.69,10736.0,87.5387,87.5665,87.511,87.5295,10736.0
2023-12-06 13:40:00,94.71,94.77,94.61,94.68,13895.0,87.548,87.6034,87.4555,87.5202,13895.0
2023-12-06 13:50:00,94.69,94.77,94.68,94.73,14136.0,87.5295,87.6034,87.5202,87.5665,14136.0
2023-12-06 14:00:00,94.74,94.78,94.7,94.73,9958.0,87.5757,87.6127,87.5387,87.5665,9958.0
2023-12-06 14:10:00,94.72,94.74,94.53,94.57,29961.0,87.5572,87.5757,87.3816,87.4186,29961.0
2023-12-06 14:20:00,94.56,94.57,94.48,94.54,15216.0,87.4093,87.4186,87.3354,87.3908,15216.0
2023-12-06 14:30:00,94.55,94.62,94.53,94.58,16006.0,87.4001,87.4648,87.3816,87.4278,16006.0
2023-12-06 14:40:00,94.59,94.6,94.5,94.55,15670.0,87.437,87.4463,87.3539,87.4001,15670.0
2023-12-06 14:50:00,94.53,94.58,94.45,94.52,19977.0,87.3816,87.4278,87.3076,87.3723,19977.0
2023-12-06 15:00:00,94.52,94.53,94.41,94.44,13197.0,87.3723,87.3816,87.2707,87.2984,13197.0
2023-12-06 15:10:00,94.44,94.59,94.43,94.59,35030.0,87.2984,87.437,87.2891,87.437,35030.0
2023-12-06 15:20:00,94.59,94.59,94.46,94.5,35394.0,87.437,87.437,87.3169,87.3539,35394.0
2023-12-06 15:30:00,94.5,94.55,94.47,94.5,32125.0,87.3539,87.4001,87.3261,87.3539,32125.0
2023-12-06 15:40:00,94.51,94.76,94.49,94.72,44607.0,87.3631,87.5942,87.3446,87.5572,44607.0
2023-12-06 15:50:00,94.74,94.8,94.5,94.77,245196.0,87.5757,87.6312,87.3539,87.6034,245196.0
2023-12-07 09:30:00,95.08,95.35,94.53,94.67,39642.0,87.89,88.1396,87.3816,87.511,39642.0
2023-12-07 09:40:00,94.6,94.9,94.34,94.34,17279.0,87.4463,87.7236,87.206,87.206,17279.0
2023-12-07 09:50:00,94.4,94.87,94.4,94.58,21721.0,87.2614,87.6959,87.2614,87.4278,21721.0
2023-12-07 10:00:00,94.67,95.01,94.66,94.85,24039.0,87.511,87.8253,87.5018,87.6774,24039.0
2023-12-07 10:10:00,94.8,95.27,94.8,95.25,13567.0,87.6312,88.0656,87.6312,88.0471,13567.0
2023-12-07 10:20:00,95.27,95.27,95.01,95.09,16980.0,88.0656,88.0656,87.8253,87.8992,16980.0
2023-12-07 10:30:00,95.17,95.31,95.13,95.18,14538.0,87.9732,88.1026,87.9362,87.9824,14538.0
2023-12-07 10:40:00,95.2,95.22,95.03,95.03,7938.0,88.0009,88.0194,87.8438,87.8438,7938.0
2023-12-07 10:50:00,95.01,95.17,95.0,95.1,12055.0,87.8253,87.9732,87.816,87.9085,12055.0
2023-12-07 11:00:00,95.1,95.32,95.1,95.3,12055.0,87.9085,88.1118,87.9085,88.0934,12055.0
2023-12-07 11:10:00,95.31,95.31,94.74,94.75,21592.0,88.1026,88.1026,87.5757,87.5849,21592.0
2023-12-07 11:20:00,94.77,94.96,94.76,94.93,12725.0,87.6034,87.7791,87.5942,87.7513,12725.0
2023-12-07 11:30:00,94.94,95.26,94.94,95.26,24693.0,87.7606,88.0564,87.7606,88.0564,24693.0
2023-12-07 11:40:00,95.3,95.34,95.23,95.24,11476.0,88.0934,88.1303,88.0286,88.0379,11476.0
2023-12-07 11:50:00,95.21,95.35,95.21,95.3,10077.0,88.0102,88.1396,88.0102,88.0934,10077.0
2023-12-07 12:00:00,95.27,95.29,95.18,95.27,18216.0,88.0656,88.0841,87.9824,88.0656,18216.0
2023-12-07 12:10:00,95.28,95.29,95.1,95.12,15696.0,88.0749,88.0841,87.9085,87.927,15696.0
2023-12-07 12:20:00,95.12,95.21,95.06,95.16,10288.0,87.927,88.0102,87.8715,87.9639,10288.0
2023-12-07 12:30:00,95.16,95.3,95.15,95.3,7657.0,87.9639,88.0934,87.9547,88.0934,7657.0
2023-12-07 12:40:00,95.31,95.37,95.18,95.18,11788.0,88.1026,88.1581,87.9824,87.9824,11788.0
2023-12-07 12:50:00,95.19,95.28,95.14,95.24,10790.0,87.9917,88.0749,87.9455,88.0379,10790.0
2023-12-07 13:00:00,95.25,95.38,95.25,95.32,6865.0,88.0471,88.1673,88.0471,88.1118,6865.0
2023-12-07 13:10:00,95.33,95.35,95.19,95.2,10639.0,88.1211,88.1396,87.9917,88.0009,10639.0
2023-12-07 13:20:00,95.2,95.26,95.19,95.23,11389.0,88.0009,88.0564,87.9917,88.0286,11389.0
2023-12-07 13:30:00,95.22,95.36,95.21,95.31,15530.0,88.0194,88.1488,88.0102,88.1026,15530.0
2023-12-07 13:40:00,95.32,95.36,95.21,95.25,9314.0,88.1118,88.1488,88.0102,88.0471,9314.0
2023-12-07 13:50:00,95.24,95.3,95.17,95.23,9899.0,88.0379,88.0934,87.9732,88.0286,9899.0
2023-12-07 14:00:00,95.23,95.27,95.19,95.24,9511.0,88.0286,88.0656,87.9917,88.0379,9511.0
2023-12-07 14:10:00,95.24,95.34,95.16,95.33,12097.0,88.0379,88.1303,87.9639,88.1211,12097.0
2023-12-07 14:20:00,95.31,95.38,95.25,95.34,14879.0,88.1026,88.1673,88.0471,88.1303,14879.0
2023-12-07 14:30:00,95.36,95.47,95.27,95.45,18737.0,88.1488,88.2505,88.0656,88.232,18737.0
2023-12-07 14:40:00,95.46,95.49,95.35,95.42,10030.0,88.2413,88.269,88.1396,88.2043,10030.0
2023-12-07 14:50:00,95.43,95.44,95.36,95.39,14540.0,88.2135,88.2228,88.1488,88.1765,14540.0
2023-12-07 15:00:00,95.39,95.42,95.28,95.31,14950.0,88.1765,88.2043,88.0749,88.1026,14950.0
2023-12-07 15:10:00,95.32,95.46,95.32,95.35,21764.0,88.1118,88.2413,88.1118,88.1396,21764.0
2023-12-07 15:20:00,95.34,95.41,95.32,95.39,27086.0,88.1303,88.195,88.1118,88.1765,27086.0
2023-12-07 15:30:00,95.4,95.42,95.35,95.39,31024.0,88.1858,88.2043,88.1396,88.1765,31024.0
2023-12-07 15:40:00,95.4,95.57,95.39,95.5,70524.0,88.1858,88.3429,88.1765,88.2782,70524.0
2023-12-07 15:50:00,95.51,95.64,95.48,95.55,196516.0,88.2875,88.4076,88.2597,88.3245,196516.0
2023-12-08 09:30:00,95.2,95.78,95.05,95.18,43101.0,88.0009,88.5371,87.8623,87.9824,43101.0
2023-12-08 09:40:00,95.09,95.67,95.09,95.57,15677.0,87.8992,88.4354,87.8992,88.3429,15677.0
2023-12-08 09:50:00,95.65,95.72,95.47,95.52,11684.0,88.4169,88.4816,88.2505,88.2967,11684.0
2023-12-08 10:00:00,95.6,96.1,95.56,96.1,14727.0,88.3707,88.8329,88.3337,88.8329,14727.0
2023-12-08 10:10:00,96.06,96.11,95.92,95.92,17244.0,88.7959,88.8421,88.6665,88.6665,17244.0
2023-12-08 10:20:00,95.95,96.03,95.86,95.92,26050.0,88.6942,88.7682,88.611,88.6665,26050.0
2023-12-08 10:30:00,95.94,96.03,95.72,95.93,27234.0,88.685,88.7682,88.4816,88.6757,27234.0
2023-12-08 10:40:00,95.9,95.95,95.8,95.85,8905.0,88.648,88.6942,88.5555,88.6018,8905.0
2023-12-08 10:50:00,95.84,96.1,95.83,96.05,14372.0,88.5925,88.8329,88.5833,88.7866,14372.0
2023-12-08 11:00:00,96.02,96.06,95.59,95.6,8866.0,88.7589,88.7959,88.3614,88.3707,8866.0
2023-12-08 11:10:00,95.59,95.6,95.16,95.29,21661.0,88.3614,88.3707,87.9639,88.0841,21661.0
2023-12-08 11:20:00,95.28,95.61,95.28,95.59,20146.0,88.0749,88.3799,88.0749,88.3614,20146.0
2023-12-08 11:30:00,95.6,95.64,95.48,95.5,18739.0,88.3707,88.4076,88.2597,88.2782,18739.0
2023-12-08 11:40:00,95.48,95.5,95.32,95.5,21915.0,88.2597,88.2782,88.1118,88.2782,21915.0
2023-12-08 11:50:00,95.53,95.53,95.29,95.33,12011.0,88.306,88.306,88.0841,88.1211,12011.0
2023-12-08 12:00:00,95.36,95.36,95.09,95.16,11815.0,88.1488,88.1488,87.8992,87.9639,11815.0
2023-12-08 12:10:00,95.16,95.23,94.88,95.08,12351.0,87.9639,88.0286,87.7051,87.89,12351.0
2023-12-08 12:20:00,95.11,95.3,95.11,95.24,10609.0,87.9177,88.0934,87.9177,88.0379,10609.0
2023-12-08 12:30:00,95.24,95.31,95.21,95.28,9811.0,88.0379,88.1026,88.0102,88.0749,9811.0
2023-12-08 12:40:00,95.31,95.41,95.24,95.41,9470.0,88.1026,88.195,88.0379,88.195,9470.0
2023-12-08 12:50:00,95.36,95.39,95.29,95.32,6048.0,88.1488,88.1765,88.0841,88.1118,6048.0
2023-12-08 13:00:00,95.3,95.33,95.27,95.32,6223.0,88.0934,88.1211,88.0656,88.1118,6223.0
2023-12-08 13:10:00,95.33,95.5,95.31,95.49,16171.0,88.1211,88.2782,88.1026,88.269,16171.0
2023-12-08 13:20:00,95.49,95.65,95.43,95.61,10922.0,88.269,88.4169,88.2135,88.3799,10922.0
2023-12-08 13:30:00,95.6,95.62,95.48,95.5,11564.0,88.3707,88.3892,88.2597,88.2782,11564.0
2023-12-08 13:40:00,95.48,95.48,95.39,95.4,8681.0,88.2597,88.2597,88.1765,88.1858,8681.0
2023-12-08 13:50:00,95.43,95.54,95.39,95.49,9823.0,88.2135,88.3152,88.1765,88.269,9823.0
2023-12-08 14:00:00,95.48,95.54,95.44,95.52,8900.0,88.2597,88.3152,88.2228,88.2967,8900.0
2023-12-08 14:10:00,95.51,95.7,95.51,95.67,17754.0,88.2875,88.4631,88.2875,88.4354,17754.0
2023-12-08 14:20:00,95.66,95.67,95.56,95.6,8868.0,88.4261,88.4354,88.3337,88.3707,8868.0
2023-12-08 14:30:00,95.61,95.61,95.43,95.47,8639.0,88.3799,88.3799,88.2135,88.2505,8639.0
2023-12-08 14:40:00,95.48,95.57,95.44,95.56,6810.0,88.2597,88.3429,88.2228,88.3337,6810.0
2023-12-08 14:50:00,95.54,95.6,95.49,95.54,7137.0,88.3152,88.3707,88.269,88.3152,7137.0
2023-12-08 15:00:00,95.53,95.53,95.37,95.46,11575.0,88.306,88.306,88.1581,88.2413,11575.0
2023-12-08 15:10:00,95.41,95.42,95.33,95.36,10550.0,88.195,88.2043,88.1211,88.1488,10550.0
2023-12-08 15:20:00,95.35,95.48,95.34,95.47,15448.0,88.1396,88.2597,88.1303,88.2505,15448.0
2023-12-08 15:30:00,95.48,95.58,95.4,95.56,14777.0,88.2597,88.3522,88.1858,88.3337,14777.0
2023-12-08 15:40:00,95.57,95.57,95.45,95.46,21964.0,88.3429,88.3429,88.232,88.2413,21964.0
2023-12-08 15:50:00,95.46,95.48,95.22,95.37,188125.0,88.2413,88.2597,88.0194,88.1581,188125.0
2023-12-11 09:30:00,96.68,97.09,96.2,97.0,119117.0,89.369,89.748,88.9253,89.6648,119117.0
2023-12-11 09:40:00,97.01,97.05,96.79,97.0,25393.0,89.674,89.711,89.4707,89.6648,25393.0
2023-12-11 09:50:00,97.0,97.01,96.68,96.97,26485.0,89.6648,89.674,89.369,89.6371,26485.0
2023-12-11 10:00:00,97.0,97.08,96.79,97.08,35129.0,89.6648,89.7388,89.4707,89.7388,35129.0
2023-12-11 10:10:00,97.09,97.21,96.99,97.06,25880.0,89.748,89.8589,89.6556,89.7203,25880.0
2023-12-11 10:20:00,97.11,97.15,96.97,96.97,22280.0,89.7665,89.8035,89.6371,89.6371,22280.0
2023-12-11 10:30:00,96.97,97.17,96.94,96.99,22912.0,89.6371,89.8219,89.6093,89.6556,22912.0
2023-12-11 10:40:00,96.98,97.16,96.93,97.15,27703.0,89.6463,89.8127,89.6001,89.8035,27703.0
2023-12-11 10:50:00,97.17,97.29,97.13,97.13,24862.0,89.8219,89.9329,89.785,89.785,24862.0
2023-12-11 11:00:00,97.12,97.14,97.01,97.02,24322.0,89.7757,89.7942,89.674,89.6833,24322.0
2023-12-11 11:10:00,97.05,97.06,96.91,97.02,18913.0,89.711,89.7203,89.5816,89.6833,18913.0
2023-12-11 11:20:00,97.01,97.14,97.01,97.12,19343.0,89.674,89.7942,89.674,89.7757,19343.0
2023-12-11 11:30:00,97.15,97.36,97.05,97.36,25276.0,89.8035,89.9976,89.711,89.9976,25276.0
2023-12-11 11:40:00,97.39,97.46,97.32,97.34,15980.0,90.0253,90.09,89.9606,89.9791,15980.0
2023-12-11 11:50:00,97.33,97.47,97.32,97.45,15368.0,89.9698,90.0993,89.9606,90.0808,15368.0
2023-12-11 12:00:00,97.46,97.46,97.3,97.31,14319.0,90.09,90.09,89.9421,89.9514,14319.0
2023-12-11 12:10:00,97.32,97.37,97.25,97.33,22572.0,89.9606,90.0068,89.8959,89.9698,22572.0
2023-12-11 12:20:00,97.34,97.44,97.23,97.28,47963.0,89.9791,90.0715,89.8774,89.9236,47963.0
2023-12-11 12:30:00,97.3,97.45,97.3,97.42,11420.0,89.9421,90.0808,89.9421,90.053,11420.0
2023-12-11 12:40:00,97.44,97.6,97.44,97.6,28488.0,90.0715,90.2194,90.0715,90.2194,28488.0
2023-12-11 12:50:00,97.6,97.67,97.55,97.58,27402.0,90.2194,90.2841,90.1732,90.2009,27402.0
2023-12-11 13:00:00,97.57,97.64,97.44,97.64,16109.0,90.1917,90.2564,90.0715,90.2564,16109.0
2023-12-11 13:10:00,97.65,97.76,97.64,97.73,12823.0,90.2656,90.3673,90.2564,90.3396,12823.0
2023-12-11 13:20:00,97.74,97.75,97.65,97.68,12065.0,90.3488,90.3581,90.2656,90.2934,12065.0
2023-12-11 13:30:00,97.69,97.71,97.59,97.64,14271.0,90.3026,90.3211,90.2102,90.2564,14271.0
2023-12-11 13:40:00,97.63,97.76,97.58,97.75,32758.0,90.2472,90.3673,90.2009,90.3581,32758.0
2023-12-11 13:50:00,97.76,97.88,97.76,97.84,23537.0,90.3673,90.4783,90.3673,90.4413,23537.0
2023-12-11 14:00:00,97.86,97.88,97.72,97.72,24219.0,90.4598,90.4783,90.3304,90.3304,24219.0
2023-12-11 14:10:00,97.73,97.73,97.62,97.63,10892.0,90.3396,90.3396,90.2379,90.2472,10892.0
2023-12-11 14:20:00,97.65,97.77,97.65,97.77,12643.0,90.2656,90.3766,90.2656,90.3766,12643.0
2023-12-11 14:30:00,97.77,97.82,97.74,97.81,22073.0,90.3766,90.4228,90.3488,90.4135,22073.0
2023-12-11 14:40:00,97.82,97.83,97.74,97.75,20313.0,90.4228,90.432,90.3488,90.3581,20313.0
2023-12-11 14:50:00,97.76,97.81,97.73,97.74,21408.0,90.3673,90.4135,90.3396,90.3488,21408.0
2023-12-11 15:00:00,97.73,97.85,97.7,97.84,19574.0,90.3396,90.4505,90.3119,90.4413,19574.0
2023-12-11 15:10:00,97.84,98.04,97.83,98.0,30409.0,90.4413,90.6262,90.432,90.5892,30409.0
2023-12-11 15:20:00,98.0,98.0,97.85,97.89,37508.0,90.5892,90.5892,90.4505,90.4875,37508.0
2023-12-11 15:30:00,97.88,98.09,97.88,98.09,42540.0,90.4783,90.6724,90.4783,90.6724,42540.0
2023-12-11 15:40:00,98.09,98.15,98.02,98.15,59139.0,90.6724,90.7278,90.6077,90.7278,59139.0
2023-12-11 15:50:00,98.14,98.15,97.9,97.93,210502.0,90.7186,90.7278,90.4967,90.5245,210502.0
2023-12-12 09:30:00,98.27,98.39,97.56,97.81,46116.0,90.8388,90.9497,90.1825,90.4135,46116.0
2023-12-12 09:40:00,97.81,98.01,97.74,97.91,22983.0,90.4135,90.5984,90.3488,90.506,22983.0
2023-12-12 09:50:00,97.81,98.1,97.81,97.99,9827.0,90.4135,90.6816,90.4135,90.5799,9827.0
2023-12-12 10:00:00,98.05,98.42,98.04,98.42,27194.0,90.6354,90.9774,90.6262,90.9774,27194.0
2023-12-12 10:10:00,98.39,98.39,97.93,98.05,8573.0,90.9497,90.9497,90.5245,90.6354,8573.0
2023-12-12 10:20:00,98.07,98.17,97.97,98.11,14555.0,90.6539,90.7463,90.5614,90.6909,14555.0
2023-12-12 10:30:00,98.06,98.13,98.01,98.12,6753.0,90.6446,90.7093,90.5984,90.7001,6753.0
2023-12-12 10:40:00,98.12,98.28,98.12,98.14,9689.0,90.7001,90.848,90.7001,90.7186,9689.0
2023-12-12 10:50:00,98.12,98.15,97.93,98.12,27382.0,90.7001,90.7278,90.5245,90.7001,27382.0
2023-12-12 11:00:00,98.09,98.13,97.78,97.82,11177.0,90.6724,90.7093,90.3858,90.4228,11177.0
2023-12-12 11:10:00,97.81,97.98,97.8,97.98,11337.0,90.4135,90.5707,90.4043,90.5707,11337.0
2023-12-12 11:20:00,97.96,98.04,97.89,98.04,8980.0,90.5522,90.6262,90.4875,90.6262,8980.0
2023-12-12 11:30:00,98.03,98.03,97.77,97.82,15179.0,90.6169,90.6169,90.3766,90.4228,15179.0
2023-12-12 11:40:00,97.84,97.9,97.77,97.87,10163.0,90.4413,90.4967,90.3766,90.469,10163.0
2023-12-12 11:50:00,97.87,97.9,97.76,97.88,21951.0,90.469,90.4967,90.3673,90.4783,21951.0
2023-12-12 12:00:00,97.84,97.92,97.82,97.87,9812.0,90.4413,90.5152,90.4228,90.469,9812.0
2023-12-12 12:10:00,97.88,98.09,97.86,98.08,5688.0,90.4783,90.6724,90.4598,90.6631,5688.0
2023-12-12 12:20:00,98.07,98.15,98.01,98.04,23552.0,90.6539,90.7278,90.5984,90.6262,23552.0
2023-12-12 12:30:00,98.05,98.12,98.04,98.08,6063.0,90.6354,90.7001,90.6262,90.6631,6063.0
2023-12-12 12:40:00,98.09,98.14,97.99,98.0,15610.0,90.6724,90.7186,90.5799,90.5892,15610.0
2023-12-12 12:50:00,98.0,98.05,97.99,98.0,18141.0,90.5892,90.6354,90.5799,90.5892,18141.0
2023-12-12 13:00:00,98.0,98.0,97.77,97.89,12845.0,90.5892,90.5892,90.3766,90.4875,12845.0
2023-12-12 13:10:00,97.89,97.89,97.75,97.77,6792.0,90.4875,90.4875,90.3581,90.3766,6792.0
2023-12-12 13:20:00,97.79,97.94,97.75,97.93,17301.0,90.3951,90.5337,90.3581,90.5245,17301.0
2023-12-12 13:30:00,97.94,98.03,97.93,98.02,8637.0,90.5337,90.6169,90.5245,90.6077,8637.0
2023-12-12 13:40:00,98.0,98.1,97.89,97.98,48211.0,90.5892,90.6816,90.4875,90.5707,48211.0
2023-12-12 13:50:00,97.97,98.05,97.89,97.9,35321.0,90.5614,90.6354,90.4875,90.4967,35321.0
2023-12-12 14:00:00,97.9,97.91,97.66,97.8,114556.0,90.4967,90.506,90.2749,90.4043,114556.0
2023-12-12 14:10:00,97.8,97.88,97.74,97.76,22239.0,90.4043,90.4783,90.3488,90.3673,22239.0
2023-12-12 14:20:00,97.77,97.79,97.65,97.72,10443.0,90.3766,90.3951,90.2656,90.3304,10443.0
2023-12-12 14:30:00,97.73,97.76,97.67,97.67,16463.0,90.3396,90.3673,90.2841,90.2841,16463.0
2023-12-12 14:40:00,97.67,97.71,97.6,97.67,26452.0,90.2841,90.3211,90.2194,90.2841,26452.0
2023-12-12 14:50:00,97.66,97.7,97.59,97.64,10965.0,90.2749,90.3119,90.2102,90.2564,10965.0
2023-12-12 15:00:00,97.63,97.73,97.62,97.7,9418.0,90.2472,90.3396,90.2379,90.3119,9418.0
2023-12-12 15:10:00,97.7,97.72,97.6,97.65,20355.0,90.3119,90.3304,90.2194,90.2656,20355.0
2023-12-12 15:20:00,97.65,97.76,97.62,97.67,16875.0,90.2656,90.3673,90.2379,90.2841,16875.0
2023-12-12 15:30:00,97.68,97.71,97.64,97.7,25457.0,90.2934,90.3211,90.2564,90.3119,25457.0
2023-12-12 15:40:00,97.7,97.73,97.56,97.59,46381.0,90.3119,90.3396,90.1825,90.2102,46381.0
2023-12-12 15:50:00,97.56,97.7,97.52,97.6,152176.0,90.1825,90.3119,90.1455,90.2194,152176.0
2023-12-13 09:30:00,98.03,98.15,96.82,97.21,54611.0,90.6169,90.7278,89.4984,89.8589,54611.0
2023-12-13 09:40:00,97.37,97.48,97.3,97.39,7866.0,90.0068,90.1085,89.9421,90.0253,7866.0
2023-12-13 09:50:00,97.4,97.65,97.4,97.57,15541.0,90.0346,90.2656,90.0346,90.1917,15541.0
2023-12-13 10:00:00,97.63,97.69,97.36,97.43,20751.0,90.2472,90.3026,89.9976,90.0623,20751.0
2023-12-13 10:10:00,97.46,97.56,97.37,97.43,9364.0,90.09,90.1825,90.0068,90.0623,9364.0
2023-12-13 10:20:00,97.41,97.44,97.13,97.31,35961.0,90.0438,90.0715,89.785,89.9514,35961.0
2023-12-13 10:30:00,97.31,97.42,97.25,97.26,13061.0,89.9514,90.053,89.8959,89.9051,13061.0
2023-12-13 10:40:00,97.28,97.37,97.22,97.33,21218.0,89.9236,90.0068,89.8682,89.9698,21218.0
2023-12-13 10:50:00,97.39,97.54,97.33,97.48,9929.0,90.0253,90.164,89.9698,90.1085,9929.0
2023-12-13 11:00:00,97.48,97.48,97.25,97.26,22562.0,90.1085,90.1085,89.8959,89.9051,22562.0
2023-12-13 11:10:00,97.28,97.39,97.25,97.26,8113.0,89.9236,90.0253,89.8959,89.9051,8113.0
2023-12-13 11:20:00,97.28,97.31,97.2,97.2,10679.0,89.9236,89.9514,89.8497,89.8497,10679.0
2023-12-13 11:30:00,97.2,97.27,97.12,97.13,14203.0,89.8497,89.9144,89.7757,89.785,14203.0
2023-12-13 11:40:00,97.08,97.15,97.05,97.06,10121.0,89.7388,89.8035,89.711,89.7203,10121.0
2023-12-13 11:50:00,97.04,97.11,96.96,96.97,20346.0,89.7018,89.7665,89.6278,89.6371,20346.0
2023-12-13 12:00:00,96.94,96.99,96.84,96.85,10138.0,89.6093,89.6556,89.5169,89.5261,10138.0
2023-12-13 12:10:00,96.82,96.9,96.81,96.84,20031.0,89.4984,89.5724,89.4892,89.5169,20031.0
2023-12-13 12:20:00,96.84,96.88,96.8,96.81,14452.0,89.5169,89.5539,89.4799,89.4892,14452.0
2023-12-13 12:30:00,96.8,96.87,96.74,96.84,15654.0,89.4799,89.5446,89.4245,89.5169,15654.0
2023-12-13 12:40:00,96.85,96.86,96.65,96.67,12874.0,89.5261,89.5354,89.3413,89.3598,12874.0
2023-12-13 12:50:00,96.68,96.79,96.67,96.76,8974.0,89.369,89.4707,89.3598,89.4429,8974.0
2023-12-13 13:00:00,96.79,96.84,96.74,96.76,8493.0,89.4707,89.5169,89.4245,89.4429,8493.0
2023-12-13 13:10:00,96.74,96.84,96.73,96.79,12951.0,89.4245,89.5169,89.4152,89.4707,12951.0
2023-12-13 13:20:00,96.79,96.81,96.69,96.69,9399.0,89.4707,89.4892,89.3782,89.3782,9399.0
2023-12-13 13:30:00,96.66,96.71,96.63,96.7,17409.0,89.3505,89.3967,89.3228,89.3875,17409.0
2023-12-13 13:40:00,96.69,96.69,96.6,96.65,19889.0,89.3782,89.3782,89.295,89.3413,19889.0
2023-12-13 13:50:00,96.65,96.9,96.63,96.84,27883.0,89.3413,89.5724,89.3228,89.5169,27883.0
2023-12-13 14:00:00,96.86,97.43,96.84,97.26,42563.0,89.5354,90.0623,89.5169,89.9051,42563.0
2023-12-13 14:10:00,97.26,97.49,97.14,97.34,24655.0,89.9051,90.1177,89.7942,89.9791,24655.0
2023-12-13 14:20:00,97.36,97.62,97.31,97.43,31754.0,89.9976,90.2379,89.9514,90.0623,31754.0
2023-12-13 14:30:00,97.5,97.9,97.42,97.87,23166.0,90.127,90.4967,90.053,90.469,23166.0
2023-12-13 14:40:00,97.9,98.09,97.89,97.98,30265.0,90.4967,90.6724,90.4875,90.5707,30265.0
2023-12-13 14:50:00,97.98,98.1,97.83,98.02,26373.0,90.5707,90.6816,90.432,90.6077,26373.0
2023-12-13 15:00:00,98.02,98.45,97.97,98.07,27056.0,90.6077,91.0052,90.5614,90.6539,27056.0
2023-12-13 15:10:00,98.09,98.14,97.86,98.01,34401.0,90.6724,90.7186,90.4598,90.5984,34401.0
2023-12-13 15:20:00,98.04,98.22,97.89,98.05,33313.0,90.6262,90.7925,90.4875,90.6354,33313.0
2023-12-13 15:30:00,98.03,98.42,97.99,98.39,37465.0,90.6169,90.9774,90.5799,90.9497,37465.0
2023-12-13 15:40:00,98.41,98.47,98.19,98.31,73447.0,90.9682,91.0236,90.7648,90.8757,73447.0
2023-12-13 15:50:00,98.33,98.36,96.99,98.03,233544.0,90.8942,90.922,89.6556,90.6169,233544.0
2023-12-14 09:30:00,95.06,95.62,95.01,95.43,225933.0,90.8064,91.3413,90.7586,91.1598,225933.0
2023-12-14 09:40:00,95.43,96.13,95.28,95.53,129364.0,91.1598,91.8285,91.0165,91.2553,129364.0
2023-12-14 09:50:00,95.46,95.58,95.08,95.51,109078.0,91.1885,91.3031,90.8255,91.2362,109078.0
2023-12-14 10:00:00,95.51,95.76,95.48,95.5,149493.0,91.2362,91.475,91.2076,91.2267,149493.0
2023-12-14 10:10:00,95.52,95.55,94.7,94.98,124085.0,91.2458,91.2744,90.4625,90.7299,124085.0
2023-12-14 10:20:00,95.03,95.41,94.98,95.18,89674.0,90.7777,91.1407,90.7299,90.921,89674.0
2023-12-14 10:30:00,95.19,95.63,95.14,95.31,37669.0,90.9305,91.3509,90.8828,91.0452,37669.0
2023-12-14 10:40:00,95.36,95.61,95.33,95.43,29314.0,91.0929,91.3318,91.0643,91.1598,29314.0
2023-12-14 10:50:00,95.43,95.61,95.39,95.43,20544.0,91.1598,91.3318,91.1216,91.1598,20544.0
2023-12-14 11:00:00,95.45,95.46,95.15,95.21,37011.0,91.1789,91.1885,90.8923,90.9497,37011.0
2023-12-14 11:10:00,95.2,95.34,94.91,94.97,158110.0,90.9401,91.0738,90.6631,90.7204,158110.0
2023-12-14 11:20:00,94.98,95.16,94.67,95.12,54562.0,90.7299,90.9019,90.4338,90.8637,54562.0
2023-12-14 11:30:00,95.15,95.34,95.08,95.17,28189.0,90.8923,91.0738,90.8255,90.9114,28189.0
2023-12-14 11:40:00,95.2,95.26,95.13,95.2,18634.0,90.9401,90.9974,90.8732,90.9401,18634.0
2023-12-14 11:50:00,95.17,95.19,95.02,95.1,21193.0,90.9114,90.9305,90.7682,90.8446,21193.0
2023-12-14 12:00:00,95.12,95.57,95.12,95.42,23639.0,90.8637,91.2935,90.8637,91.1503,23639.0
2023-12-14 12:10:00,95.41,95.48,95.23,95.27,16775.0,91.1407,91.2076,90.9688,91.007,16775.0
2023-12-14 12:20:00,95.29,95.32,95.14,95.32,20542.0,91.0261,91.0547,90.8828,91.0547,20542.0
2023-12-14 12:30:00,95.34,95.42,95.27,95.34,23313.0,91.0738,91.1503,91.007,91.0738,23313.0
2023-12-14 12:40:00,95.39,95.77,95.34,95.71,15091.0,91.1216,91.4846,91.0738,91.4273,15091.0
2023-12-14 12:50:00,95.68,95.79,95.44,95.47,34767.0,91.3986,91.5037,91.1694,91.198,34767.0
2023-12-14 13:00:00,95.43,95.45,95.18,95.2,18445.0,91.1598,91.1789,90.921,90.9401,18445.0
2023-12-14 13:10:00,95.21,95.32,95.2,95.25,11727.0,90.9497,91.0547,90.9401,90.9879,11727.0
2023-12-14 13:20:00,95.27,95.31,95.14,95.15,17893.0,91.007,91.0452,90.8828,90.8923,17893.0
2023-12-14 13:30:00,95.15,95.28,95.04,95.23,24841.0,90.8923,91.0165,90.7873,90.9688,24841.0
2023-12-14 13:40:00,95.26,95.47,95.23,95.47,18368.0,90.9974,91.198,90.9688,91.198,18368.0
2023-12-14 13:50:00,95.45,95.48,95.21,95.34,24201.0,91.1789,91.2076,90.9497,91.0738,24201.0
2023-12-14 14:00:00,95.36,95.56,95.32,95.43,25933.0,91.0929,91.284,91.0547,91.1598,25933.0
2023-12-14 14:10:00,95.43,95.66,95.41,95.57,24619.0,91.1598,91.3795,91.1407,91.2935,24619.0
2023-12-14 14:20:00,95.57,95.58,95.26,95.36,35528.0,91.2935,91.3031,90.9974,91.0929,35528.0
2023-12-14 14:30:00,95.37,95.43,95.31,95.31,23919.0,91.1025,91.1598,91.0452,91.0452,23919.0
2023-12-14 14:40:00,95.32,95.54,95.27,95.54,20289.0,91.0547,91.2649,91.007,91.2649,20289.0
2023-12-14 14:50:00,95.54,95.63,95.49,95.53,23540.0,91.2649,91.3509,91.2171,91.2553,23540.0
2023-12-14 15:00:00,95.56,95.99,95.56,95.94,42853.0,91.284,91.6947,91.284,91.647,42853.0
2023-12-14 15:10:00,95.94,96.08,95.87,95.92,42540.0,91.647,91.7807,91.5801,91.6279,42540.0
2023-12-14 15:20:00,95.93,96.0,95.81,95.92,26307.0,91.6374,91.7043,91.5228,91.6279,26307.0
2023-12-14 15:30:00,95.93,95.94,95.78,95.87,29931.0,91.6374,91.647,91.4941,91.5801,29931.0
2023-12-14 15:40:00,95.87,96.01,95.86,95.94,39295.0,91.5801,91.7139,91.5706,91.647,39295.0
2023-12-14 15:50:00,95.94,96.11,95.77,95.81,246474.0,91.647,91.8094,91.4846,91.5228,246474.0
2023-12-15 09:30:00,95.81,96.39,95.77,96.14,960198.0,91.5228,92.0768,91.4846,91.838,960198.0
2023-12-15 09:40:00,96.02,96.42,95.91,96.02,28434.0,91.7234,92.1055,91.6183,91.7234,28434.0
2023-12-15 09:50:00,96.05,96.25,95.73,96.07,45412.0,91.7521,91.9431,91.4464,91.7712,45412.0
2023-12-15 10:00:00,96.14,96.4,96.11,96.16,39055.0,91.838,92.0864,91.8094,91.8571,39055.0
2023-12-15 10:10:00,96.18,96.23,96.03,96.04,18788.0,91.8762,91.924,91.733,91.7425,18788.0
2023-12-15 10:20:00,96.06,96.29,96.0,96.18,14094.0,91.7616,91.9813,91.7043,91.8762,14094.0
2023-12-15 10:30:00,96.19,96.24,96.0,96.0,24288.0,91.8858,91.9336,91.7043,91.7043,24288.0
2023-12-15 10:40:00,96.0,96.09,95.78,95.83,29101.0,91.7043,91.7903,91.4941,91.5419,29101.0
2023-12-15 10:50:00,95.84,96.27,95.84,96.11,30559.0,91.5515,91.9622,91.5515,91.8094,30559.0
2023-12-15 11:00:00,96.11,96.21,95.81,95.81,13024.0,91.8094,91.9049,91.5228,91.5228,13024.0
2023-12-15 11:10:00,95.83,95.85,95.68,95.76,10269.0,91.5419,91.561,91.3986,91.475,10269.0
2023-12-15 11:20:00,95.76,96.01,95.72,96.0,27212.0,91.475,91.7139,91.4368,91.7043,27212.0
2023-12-15 11:30:00,96.0,96.02,95.78,95.78,13353.0,91.7043,91.7234,91.4941,91.4941,13353.0
2023-12-15 11:40:00,95.77,95.81,95.7,95.76,22609.0,91.4846,91.5228,91.4177,91.475,22609.0
2023-12-15 11:50:00,95.75,95.92,95.75,95.85,11377.0,91.4655,91.6279,91.4655,91.561,11377.0
2023-12-15 12:00:00,95.87,96.04,95.83,96.01,7854.0,91.5801,91.7425,91.5419,91.7139,7854.0
2023-12-15 12:10:00,96.09,96.13,95.86,96.01,26776.0,91.7903,91.8285,91.5706,91.7139,26776.0
2023-12-15 12:20:00,95.98,95.98,95.82,95.95,8012.0,91.6852,91.6852,91.5324,91.6565,8012.0
2023-12-15 12:30:00,96.01,96.09,95.98,96.09,17642.0,91.7139,91.7903,91.6852,91.7903,17642.0
2023-12-15 12:40:00,96.06,96.14,96.0,96.11,29395.0,91.7616,91.838,91.7043,91.8094,29395.0
2023-12-15 12:50:00,96.12,96.21,96.09,96.18,11876.0,91.8189,91.9049,91.7903,91.8762,11876.0
2023-12-15 13:00:00,96.14,96.27,96.12,96.19,13085.0,91.838,91.9622,91.8189,91.8858,13085.0
2023-12-15 13:10:00,96.18,96.24,96.16,96.2,7428.0,91.8762,91.9336,91.8571,91.8954,7428.0
2023-12-15 13:20:00,96.23,96.29,96.2,96.28,7291.0,91.924,91.9813,91.8954,91.9718,7291.0
2023-12-15 13:30:00,96.27,96.32,96.08,96.14,10377.0,91.9622,92.01,91.7807,91.838,10377.0
2023-12-15 13:40:00,96.12,96.12,95.73,95.85,19427.0,91.8189,91.8189,91.4464,91.561,19427.0
2023-12-15 13:50:00,95.85,95.94,95.73,95.75,5943.0,91.561,91.647,91.4464,91.4655,5943.0
2023-12-15 14:00:00,95.75,95.88,95.72,95.82,8460.0,91.4655,91.5897,91.4368,91.5324,8460.0
2023-12-15 14:10:00,95.83,96.04,95.8,96.04,7807.0,91.5419,91.7425,91.5133,91.7425,7807.0
2023-12-15 14:20:00,96.03,96.03,95.84,95.84,7980.0,91.733,91.733,91.5515,91.5515,7980.0
2023-12-15 14:30:00,95.84,96.0,95.83,95.94,7434.0,91.5515,91.7043,91.5419,91.647,7434.0
2023-12-15 14:40:00,95.91,96.03,95.89,95.95,9682.0,91.6183,91.733,91.5992,91.6565,9682.0
2023-12-15 14:50:00,95.96,96.03,95.86,95.96,16120.0,91.6661,91.733,91.5706,91.6661,16120.0
2023-12-15 15:00:00,95.99,96.05,95.96,95.99,12950.0,91.6947,91.7521,91.6661,91.6947,12950.0
2023-12-15 15:10:00,96.0,96.09,95.97,96.09,12646.0,91.7043,91.7903,91.6756,91.7903,12646.0
2023-12-15 15:20:00,96.09,96.19,96.07,96.14,17194.0,91.7903,91.8858,91.7712,91.838,17194.0
2023-12-15 15:30:00,96.14,96.16,95.9,96.0,20748.0,91.838,91.8571,91.6088,91.7043,20748.0
2023-12-15 15:40:00,95.99,96.0,95.91,95.98,34369.0,91.6947,91.7043,91.6183,91.6852,34369.0
2023-12-15 15:50:00,96.0,96.44,95.99,96.23,317994.0,91.7043,92.1246,91.6947,91.924,317994.0
2023-12-18 09:30:00,96.19,96.6,95.93,96.11,86332.0,91.8858,92.2775,91.6374,91.8094,86332.0
2023-12-18 09:40:00,96.04,96.11,95.57,95.93,42166.0,91.7425,91.8094,91.2935,91.6374,42166.0
2023-12-18 09:50:00,95.92,95.95,95.7,95.88,12677.0,91.6279,91.6565,91.4177,91.5897,12677.0
2023-12-18 10:00:00,95.93,96.14,95.8,95.82,12020.0,91.6374,91.838,91.5133,91.5324,12020.0
2023-12-18 10:10:00,95.82,95.89,95.67,95.73,22846.0,91.5324,91.5992,91.3891,91.4464,22846.0
2023-12-18 10:20:00,95.73,95.8,95.45,95.48,27109.0,91.4464,91.5133,91.1789,91.2076,27109.0
2023-12-18 10:30:00,95.45,95.63,95.43,95.57,20279.0,91.1789,91.3509,91.1598,91.2935,20279.0
2023-12-18 10:40:00,95.54,95.69,95.47,95.51,17853.0,91.2649,91.4082,91.198,91.2362,17853.0
2023-12-18 10:50:00,95.48,95.69,95.45,95.68,17055.0,91.2076,91.4082,91.1789,91.3986,17055.0
2023-12-18 11:00:00,95.67,95.77,95.59,95.77,12176.0,91.3891,91.4846,91.3126,91.4846,12176.0
2023-12-18 11:10:00,95.78,95.88,95.71,95.86,16478.0,91.4941,91.5897,91.4273,91.5706,16478.0
2023-12-18 11:20:00,95.84,95.84,95.68,95.79,13648.0,91.5515,91.5515,91.3986,91.5037,13648.0
2023-12-18 11:30:00,95.79,95.83,95.63,95.73,27842.0,91.5037,91.5419,91.3509,91.4464,27842.0
2023-12-18 11:40:00,95.76,95.87,95.73,95.74,15558.0,91.475,91.5801,91.4464,91.4559,15558.0
2023-12-18 11:50:00,95.74,95.99,95.73,95.97,15738.0,91.4559,91.6947,91.4464,91.6756,15738.0
2023-12-18 12:00:00,95.93,95.97,95.84,95.9,12610.0,91.6374,91.6756,91.5515,91.6088,12610.0
2023-12-18 12:10:00,95.9,96.08,95.9,95.96,10183.0,91.6088,91.7807,91.6088,91.6661,10183.0
2023-12-18 12:20:00,95.95,95.97,95.76,95.85,33565.0,91.6565,91.6756,91.475,91.561,33565.0
2023-12-18 12:30:00,95.85,95.9,95.83,95.89,9471.0,91.561,91.6088,91.5419,91.5992,9471.0
2023-12-18 12:40:00,95.91,95.94,95.86,95.89,7917.0,91.6183,91.647,91.5706,91.5992,7917.0
2023-12-18 12:50:00,95.88,95.88,95.71,95.84,10338.0,91.5897,91.5897,91.4273,91.5515,10338.0
2023-12-18 13:00:00,95.83,95.9,95.8,95.89,13324.0,91.5419,91.6088,91.5133,91.5992,13324.0
2023-12-18 13:10:00,95.88,95.88,95.76,95.77,9455.0,91.5897,91.5897,91.475,91.4846,9455.0
2023-12-18 13:20:00,95.78,95.82,95.76,95.81,8505.0,91.4941,91.5324,91.475,91.5228,8505.0
2023-12-18 13:30:00,95.82,95.93,95.78,95.84,51052.0,91.5324,91.6374,91.4941,91.5515,51052.0
2023-12-18 13:40:00,95.85,95.92,95.72,95.8,12302.0,91.561,91.6279,91.4368,91.5133,12302.0
2023-12-18 13:50:00,95.81,95.86,95.76,95.86,25911.0,91.5228,91.5706,91.475,91.5706,25911.0
2023-12-18 14:00:00,95.86,95.91,95.74,95.77,27379.0,91.5706,91.6183,91.4559,91.4846,27379.0
2023-12-18 14:10:00,95.75,95.76,95.53,95.59,12883.0,91.4655,91.475,91.2553,91.3126,12883.0
2023-12-18 14:20:00,95.57,95.59,95.34,95.34,30113.0,91.2935,91.3126,91.0738,91.0738,30113.0
2023-12-18 14:30:00,95.34,95.48,95.29,95.38,14252.0,91.0738,91.2076,91.0261,91.112,14252.0
2023-12-18 14:40:00,95.38,95.63,95.38,95.54,14367.0,91.112,91.3509,91.112,91.2649,14367.0
2023-12-18 14:50:00,95.57,95.57,95.46,95.46,17864.0,91.2935,91.2935,91.1885,91.1885,17864.0
2023-12-18 15:00:00,95.46,95.59,95.37,95.59,13792.0,91.1885,91.3126,91.1025,91.3126,13792.0
2023-12-18 15:10:00,95.58,95.79,95.58,95.63,20865.0,91.3031,91.5037,91.3031,91.3509,20865.0
2023-12-18 15:20:00,95.63,95.76,95.62,95.69,23532.0,91.3509,91.475,91.3413,91.4082,23532.0
2023-12-18 15:30:00,95.69,95.76,95.64,95.75,24730.0,91.4082,91.475,91.3604,91.4655,24730.0
2023-12-18 15:40:00,95.75,95.8,95.66,95.68,56205.0,91.4655,91.5133,91.3795,91.3986,56205.0
2023-12-18 15:50:00,95.67,95.83,95.57,95.74,161862.0,91.3891,91.5419,91.2935,91.4559,161862.0
2023-12-19 09:30:00,96.14,96.38,96.0,96.2,87196.0,91.838,92.0673,91.7043,91.8954,87196.0
2023-12-19 09:40:00,96.2,96.45,96.05,96.31,55202.0,91.8954,92.1342,91.7521,92.0004,55202.0
2023-12-19 09:50:00,96.27,96.45,96.09,96.41,19854.0,91.9622,92.1342,91.7903,92.096,19854.0
2023-12-19 10:00:00,96.44,96.62,96.38,96.38,47654.0,92.1246,92.2966,92.0673,92.0673,47654.0
2023-12-19 10:10:00,96.31,96.34,96.13,96.17,6437.0,92.0004,92.0291,91.8285,91.8667,6437.0
2023-12-19 10:20:00,96.18,96.48,96.14,96.31,8768.0,91.8762,92.1628,91.838,92.0004,8768.0
2023-12-19 10:30:00,96.29,96.58,96.21,96.54,24927.0,91.9813,92.2583,91.9049,92.2201,24927.0
2023-12-19 10:40:00,96.6,96.67,96.5,96.53,21279.0,92.2775,92.3443,92.1819,92.2106,21279.0
2023-12-19 10:50:00,96.51,96.53,96.3,96.41,13705.0,92.1915,92.2106,91.9909,92.096,13705.0
2023-12-19 11:00:00,96.43,96.66,96.41,96.66,7648.0,92.1151,92.3348,92.096,92.3348,7648.0
2023-12-19 11:10:00,96.68,96.71,96.44,96.44,9545.0,92.3539,92.3825,92.1246,92.1246,9545.0
2023-12-19 11:20:00,96.44,96.53,96.42,96.48,6642.0,92.1246,92.2106,92.1055,92.1628,6642.0
2023-12-19 11:30:00,96.47,96.47,96.16,96.31,11944.0,92.1533,92.1533,91.8571,92.0004,11944.0
2023-12-19 11:40:00,96.33,96.4,96.27,96.27,19983.0,92.0195,92.0864,91.9622,91.9622,19983.0
2023-12-19 11:50:00,96.29,96.31,96.22,96.25,10571.0,91.9813,92.0004,91.9145,91.9431,10571.0
2023-12-19 12:00:00,96.23,96.36,96.21,96.36,20636.0,91.924,92.0482,91.9049,92.0482,20636.0
2023-12-19 12:10:00,96.36,96.46,96.36,96.43,5027.0,92.0482,92.1437,92.0482,92.1151,5027.0
2023-12-19 12:20:00,96.42,96.42,96.34,96.37,5433.0,92.1055,92.1055,92.0291,92.0577,5433.0
2023-12-19 12:30:00,96.37,96.51,96.36,96.44,6411.0,92.0577,92.1915,92.0482,92.1246,6411.0
2023-12-19 12:40:00,96.43,96.48,96.4,96.45,6991.0,92.1151,92.1628,92.0864,92.1342,6991.0
2023-12-19 12:50:00,96.47,96.6,96.47,96.57,7471.0,92.1533,92.2775,92.1533,92.2488,7471.0
2023-12-19 13:00:00,96.54,96.59,96.43,96.51,23605.0,92.2201,92.2679,92.1151,92.1915,23605.0
2023-12-19 13:10:00,96.49,96.52,96.39,96.39,7951.0,92.1724,92.201,92.0768,92.0768,7951.0
2023-12-19 13:20:00,96.44,96.48,96.42,96.43,6793.0,92.1246,92.1628,92.1055,92.1151,6793.0
2023-12-19 13:30:00,96.43,96.52,96.41,96.52,7817.0,92.1151,92.201,92.096,92.201,7817.0
2023-12-19 13:40:00,96.51,96.59,96.51,96.55,7058.0,92.1915,92.2679,92.1915,92.2297,7058.0
2023-12-19 13:50:00,96.54,96.64,96.54,96.62,9768.0,92.2201,92.3157,92.2201,92.2966,9768.0
2023-12-19 14:00:00,96.63,96.63,96.57,96.58,8739.0,92.3061,92.3061,92.2488,92.2583,8739.0
2023-12-19 14:10:00,96.59,96.73,96.54,96.59,32797.0,92.2679,92.4016,92.2201,92.2679,32797.0
2023-12-19 14:20:00,96.6,96.65,96.57,96.63,11606.0,92.2775,92.3252,92.2488,92.3061,11606.0
2023-12-19 14:30:00,96.64,96.67,96.58,96.62,5881.0,92.3157,92.3443,92.2583,92.2966,5881.0
2023-12-19 14:40:00,96.59,96.59,96.47,96.53,10440.0,92.2679,92.2679,92.1533,92.2106,10440.0
2023-12-19 14:50:00,96.54,96.57,96.49,96.57,7019.0,92.2201,92.2488,92.1724,92.2488,7019.0
2023-12-19 15:00:00,96.57,96.61,96.53,96.61,8472.0,92.2488,92.287,92.2106,92.287,8472.0
2023-12-19 15:10:00,96.59,96.66,96.51,96.6,17033.0,92.2679,92.3348,92.1915,92.2775,17033.0
2023-12-19 15:20:00,96.61,96.74,96.57,96.74,29323.0,92.287,92.4112,92.2488,92.4112,29323.0
2023-12-19 15:30:00,96.75,96.75,96.56,96.59,12814.0,92.4207,92.4207,92.2392,92.2679,12814.0
2023-12-19 15:40:00,96.59,96.76,96.57,96.62,24992.0,92.2679,92.4303,92.2488,92.2966,24992.0
2023-12-19 15:50:00,96.63,96.78,96.47,96.74,157815.0,92.3061,92.4494,92.1533,92.4112,157815.0
2023-12-20 09:30:00,96.46,96.72,95.89,96.67,54172.0,92.1437,92.3921,91.5992,92.3443,54172.0
2023-12-20 09:40:00,96.74,96.86,96.67,96.82,9628.0,92.4112,92.5258,92.3443,92.4876,9628.0
2023-12-20 09:50:00,96.88,97.0,96.71,96.98,11990.0,92.5449,92.6596,92.3825,92.6404,11990.0
2023-12-20 10:00:00,96.98,97.06,96.77,96.93,12174.0,92.6404,92.7169,92.4398,92.5927,12174.0
2023-12-20 10:10:00,96.89,97.1,96.79,97.01,22841.0,92.5545,92.7551,92.459,92.6691,22841.0
2023-12-20 10:20:00,97.13,97.16,97.0,97.1,22604.0,92.7837,92.8124,92.6596,92.7551,22604.0
2023-12-20 10:30:00,97.11,97.18,96.98,97.15,9616.0,92.7646,92.8315,92.6404,92.8028,9616.0
2023-12-20 10:40:00,97.15,97.27,97.07,97.15,7237.0,92.8028,92.9175,92.7264,92.8028,7237.0
2023-12-20 10:50:00,97.15,97.18,97.07,97.09,12803.0,92.8028,92.8315,92.7264,92.7455,12803.0
2023-12-20 11:00:00,97.07,97.17,96.98,97.11,11758.0,92.7264,92.8219,92.6404,92.7646,11758.0
2023-12-20 11:10:00,97.11,97.24,97.08,97.08,11141.0,92.7646,92.8888,92.736,92.736,11141.0
2023-12-20 11:20:00,97.07,97.18,97.03,97.14,12520.0,92.7264,92.8315,92.6882,92.7933,12520.0
2023-12-20 11:30:00,97.16,97.23,97.08,97.22,35416.0,92.8124,92.8793,92.736,92.8697,35416.0
2023-12-20 11:40:00,97.2,97.25,97.14,97.23,6228.0,92.8506,92.8984,92.7933,92.8793,6228.0
2023-12-20 11:50:00,97.24,97.35,97.21,97.29,8454.0,92.8888,92.9939,92.8602,92.9366,8454.0
2023-12-20 12:00:00,97.3,97.43,97.29,97.37,18296.0,92.9461,93.0703,92.9366,93.013,18296.0
2023-12-20 12:10:00,97.43,97.43,97.24,97.29,8674.0,93.0703,93.0703,92.8888,92.9366,8674.0
2023-12-20 12:20:00,97.28,97.31,97.25,97.28,4863.0,92.927,92.9557,92.8984,92.927,4863.0
2023-12-20 12:30:00,97.26,97.26,97.08,97.17,8885.0,92.9079,92.9079,92.736,92.8219,8885.0
2023-12-20 12:40:00,97.2,97.22,97.17,97.19,7778.0,92.8506,92.8697,92.8219,92.8411,7778.0
2023-12-20 12:50:00,97.17,97.21,97.13,97.18,10175.0,92.8219,92.8602,92.7837,92.8315,10175.0
2023-12-20 13:00:00,97.17,97.17,97.06,97.07,9531.0,92.8219,92.8219,92.7169,92.7264,9531.0
2023-12-20 13:10:00,97.08,97.1,96.92,96.98,9301.0,92.736,92.7551,92.5831,92.6404,9301.0
2023-12-20 13:20:00,96.98,96.99,96.86,96.95,12144.0,92.6404,92.65,92.5258,92.6118,12144.0
2023-12-20 13:30:00,96.97,97.0,96.91,96.91,8751.0,92.6309,92.6596,92.5736,92.5736,8751.0
2023-12-20 13:40:00,96.92,96.96,96.86,96.93,6398.0,92.5831,92.6213,92.5258,92.5927,6398.0
2023-12-20 13:50:00,96.94,96.98,96.89,96.93,6343.0,92.6022,92.6404,92.5545,92.5927,6343.0
2023-12-20 14:00:00,96.93,97.12,96.91,97.07,36587.0,92.5927,92.7742,92.5736,92.7264,36587.0
2023-12-20 14:10:00,97.08,97.12,97.0,97.01,12356.0,92.736,92.7742,92.6596,92.6691,12356.0
2023-12-20 14:20:00,97.01,97.04,96.94,97.04,8013.0,92.6691,92.6978,92.6022,92.6978,8013.0
2023-12-20 14:30:00,97.05,97.05,96.78,96.78,15956.0,92.7073,92.7073,92.4494,92.4494,15956.0
2023-12-20 14:40:00,96.79,96.95,96.7,96.71,37036.0,92.459,92.6118,92.373,92.3825,37036.0
2023-12-20 14:50:00,96.74,96.77,96.24,96.31,15248.0,92.4112,92.4398,91.9336,92.0004,15248.0
2023-12-20 15:00:00,96.26,96.35,96.05,96.24,35869.0,91.9527,92.0386,91.7521,91.9336,35869.0
2023-12-20 15:10:00,96.26,96.57,96.26,96.43,46134.0,91.9527,92.2488,91.9527,92.1151,46134.0
2023-12-20 15:20:00,96.46,96.5,96.11,96.15,25961.0,92.1437,92.1819,91.8094,91.8476,25961.0
2023-12-20 15:30:00,96.17,96.31,96.11,96.18,29669.0,91.8667,92.0004,91.8094,91.8762,29669.0
2023-12-20 15:40:00,96.17,96.49,96.17,96.48,81335.0,91.8667,92.1724,91.8667,92.1628,81335.0
2023-12-20 15:50:00,96.52,96.57,95.87,95.9,207704.0,92.201,92.2488,91.5801,91.6088,207704.0
2023-12-21 09:30:00,96.82,96.84,96.46,96.8,34946.0,92.4876,92.5067,92.1437,92.4685,34946.0
2023-12-21 09:40:00,96.82,96.93,96.59,96.83,11491.0,92.4876,92.5927,92.2679,92.4972,11491.0
2023-12-21 09:50:00,96.78,96.87,96.64,96.69,15659.0,92.4494,92.5354,92.3157,92.3634,15659.0
2023-12-21 10:00:00,96.67,96.69,96.41,96.44,16627.0,92.3443,92.3634,92.096,92.1246,16627.0
2023-12-21 10:10:00,96.35,96.63,96.34,96.57,15258.0,92.0386,92.3061,92.0291,92.2488,15258.0
2023-12-21 10:20:00,96.56,96.74,96.39,96.41,16008.0,92.2392,92.4112,92.0768,92.096,16008.0
2023-12-21 10:30:00,96.43,96.63,96.43,96.55,7391.0,92.1151,92.3061,92.1151,92.2297,7391.0
2023-12-21 10:40:00,96.56,96.77,96.49,96.71,10970.0,92.2392,92.4398,92.1724,92.3825,10970.0
2023-12-21 10:50:00,96.68,96.69,96.59,96.62,7115.0,92.3539,92.3634,92.2679,92.2966,7115.0
2023-12-21 11:00:00,96.73,96.78,96.62,96.64,6772.0,92.4016,92.4494,92.2966,92.3157,6772.0
2023-12-21 11:10:00,96.66,96.72,96.56,96.67,6799.0,92.3348,92.3921,92.2392,92.3443,6799.0
2023-12-21 11:20:00,96.69,96.86,96.68,96.79,19009.0,92.3634,92.5258,92.3539,92.459,19009.0
2023-12-21 11:30:00,96.83,96.85,96.69,96.7,11239.0,92.4972,92.5163,92.3634,92.373,11239.0
2023-12-21 11:40:00,96.71,96.75,96.69,96.71,4825.0,92.3825,92.4207,92.3634,92.3825,4825.0
2023-12-21 11:50:00,96.74,96.74,96.52,96.54,3600.0,92.4112,92.4112,92.201,92.2201,3600.0
2023-12-21 12:00:00,96.54,96.57,96.33,96.39,5418.0,92.2201,92.2488,92.0195,92.0768,5418.0
2023-12-21 12:10:00,96.42,96.57,96.39,96.56,3993.0,92.1055,92.2488,92.0768,92.2392,3993.0
2023-12-21 12:20:00,96.56,96.58,96.43,96.47,21570.0,92.2392,92.2583,92.1151,92.1533,21570.0
2023-12-21 12:30:00,96.47,96.63,96.45,96.6,21292.0,92.1533,92.3061,92.1342,92.2775,21292.0
2023-12-21 12:40:00,96.73,96.79,96.68,96.69,5315.0,92.4016,92.459,92.3539,92.3634,5315.0
2023-12-21 12:50:00,96.68,96.68,96.47,96.54,8747.0,92.3539,92.3539,92.1533,92.2201,8747.0
2023-12-21 13:00:00,96.56,96.66,96.47,96.54,11335.0,92.2392,92.3348,92.1533,92.2201,11335.0
2023-12-21 13:10:00,96.53,96.65,96.3,96.38,17887.0,92.2106,92.3252,91.9909,92.0673,17887.0
2023-12-21 13:20:00,96.29,96.57,96.29,96.52,7918.0,91.9813,92.2488,91.9813,92.201,7918.0
2023-12-21 13:30:00,96.54,96.58,96.37,96.37,5131.0,92.2201,92.2583,92.0577,92.0577,5131.0
2023-12-21 13:40:00,96.36,96.51,96.35,96.42,8180.0,92.0482,92.1915,92.0386,92.1055,8180.0
2023-12-21 13:50:00,96.39,96.52,96.37,96.45,13168.0,92.0768,92.201,92.0577,92.1342,13168.0
2023-12-21 14:00:00,96.42,96.46,96.31,96.34,12180.0,92.1055,92.1437,92.0004,92.0291,12180.0
2023-12-21 14:10:00,96.36,96.52,96.31,96.52,7128.0,92.0482,92.201,92.0004,92.201,7128.0
2023-12-21 14:20:00,96.52,96.53,96.35,96.44,9070.0,92.201,92.2106,92.0386,92.1246,9070.0
2023-12-21 14:30:00,96.41,96.51,96.38,96.51,16623.0,92.096,92.1915,92.0673,92.1915,16623.0
2023-12-21 14:40:00,96.54,96.58,96.5,96.5,5611.0,92.2201,92.2583,92.1819,92.1819,5611.0
2023-12-21 14:50:00,96.52,96.53,96.33,96.45,8767.0,92.201,92.2106,92.0195,92.1342,8767.0
2023-12-21 15:00:00,96.43,96.5,96.33,96.4,14412.0,92.1151,92.1819,92.0195,92.0864,14412.0
2023-12-21 15:10:00,96.42,96.58,96.41,96.55,17205.0,92.1055,92.2583,92.096,92.2297,17205.0
2023-12-21 15:20:00,96.56,96.73,96.51,96.73,7335.0,92.2392,92.4016,92.1915,92.4016,7335.0
2023-12-21 15:30:00,96.77,96.81,96.64,96.78,15962.0,92.4398,92.4781,92.3157,92.4494,15962.0
2023-12-21 15:40:00,96.79,96.87,96.77,96.82,20278.0,92.459,92.5354,92.4398,92.4876,20278.0
2023-12-21 15:50:00,96.83,96.96,96.81,96.87,85215.0,92.4972,92.6213,92.4781,92.5354,85215.0
2023-12-22 09:30:00,97.09,97.5,96.98,97.47,27241.0,92.7455,93.1372,92.6404,93.1085,27241.0
2023-12-22 09:40:00,97.48,97.54,97.24,97.25,3998.0,93.1181,93.1754,92.8888,92.8984,3998.0
2023-12-22 09:50:00,97.25,97.49,97.21,97.37,18302.0,92.8984,93.1276,92.8602,93.013,18302.0
2023-12-22 10:00:00,97.44,97.52,97.34,97.4,7361.0,93.0799,93.1563,92.9843,93.0417,7361.0
2023-12-22 10:10:00,97.42,97.43,97.23,97.42,10206.0,93.0608,93.0703,92.8793,93.0608,10206.0
2023-12-22 10:20:00,97.45,97.6,97.39,97.57,9626.0,93.0894,93.2327,93.0321,93.204,9626.0
2023-12-22 10:30:00,97.61,97.63,97.46,97.55,7410.0,93.2423,93.2614,93.099,93.1849,7410.0
2023-12-22 10:40:00,97.56,97.63,97.53,97.53,5739.0,93.1945,93.2614,93.1658,93.1658,5739.0
2023-12-22 10:50:00,97.55,97.57,97.37,97.43,7780.0,93.1849,93.204,93.013,93.0703,7780.0
2023-12-22 11:00:00,97.38,97.5,97.33,97.45,6245.0,93.0226,93.1372,92.9748,93.0894,6245.0
2023-12-22 11:10:00,97.43,97.53,97.43,97.53,6375.0,93.0703,93.1658,93.0703,93.1658,6375.0
2023-12-22 11:20:00,97.53,97.66,97.53,97.62,6146.0,93.1658,93.29,93.1658,93.2518,6146.0
2023-12-22 11:30:00,97.66,97.72,97.57,97.59,4497.0,93.29,93.3473,93.204,93.2232,4497.0
2023-12-22 11:40:00,97.58,97.58,97.41,97.47,4582.0,93.2136,93.2136,93.0512,93.1085,4582.0
2023-12-22 11:50:00,97.47,97.62,97.46,97.58,4290.0,93.1085,93.2518,93.099,93.2136,4290.0
2023-12-22 12:00:00,97.59,97.64,97.51,97.55,9614.0,93.2232,93.2709,93.1467,93.1849,9614.0
2023-12-22 12:10:00,97.54,97.61,97.52,97.61,4709.0,93.1754,93.2423,93.1563,93.2423,4709.0
2023-12-22 12:20:00,97.62,97.73,97.55,97.72,8175.0,93.2518,93.3569,93.1849,93.3473,8175.0
2023-12-22 12:30:00,97.73,97.78,97.67,97.77,3798.0,93.3569,93.4047,93.2996,93.3951,3798.0
2023-12-22 12:40:00,97.74,97.77,97.69,97.69,6639.0,93.3664,93.3951,93.3187,93.3187,6639.0
2023-12-22 12:50:00,97.67,97.73,97.63,97.73,3978.0,93.2996,93.3569,93.2614,93.3569,3978.0
2023-12-22 13:00:00,97.75,97.83,97.72,97.81,8041.0,93.376,93.4524,93.3473,93.4333,8041.0
2023-12-22 13:10:00,97.75,97.8,97.75,97.79,7663.0,93.376,93.4238,93.376,93.4142,7663.0
2023-12-22 13:20:00,97.78,97.82,97.75,97.82,5342.0,93.4047,93.4429,93.376,93.4429,5342.0
2023-12-22 13:30:00,97.8,97.83,97.73,97.73,4034.0,93.4238,93.4524,93.3569,93.3569,4034.0
2023-12-22 13:40:00,97.74,97.79,97.65,97.79,5355.0,93.3664,93.4142,93.2805,93.4142,5355.0
2023-12-22 13:50:00,97.76,97.81,97.74,97.78,5784.0,93.3855,93.4333,93.3664,93.4047,5784.0
2023-12-22 14:00:00,97.8,97.84,97.49,97.54,11501.0,93.4238,93.462,93.1276,93.1754,11501.0
2023-12-22 14:10:00,97.55,97.64,97.44,97.48,8524.0,93.1849,93.2709,93.0799,93.1181,8524.0
2023-12-22 14:20:00,97.47,97.48,97.25,97.3,16332.0,93.1085,93.1181,92.8984,92.9461,16332.0
2023-12-22 14:30:00,97.31,97.52,97.25,97.52,12173.0,92.9557,93.1563,92.8984,93.1563,12173.0
2023-12-22 14:40:00,97.5,97.69,97.49,97.65,5883.0,93.1372,93.3187,93.1276,93.2805,5883.0
2023-12-22 14:50:00,97.63,97.71,97.61,97.64,7626.0,93.2614,93.3378,93.2423,93.2709,7626.0
2023-12-22 15:00:00,97.67,97.68,97.56,97.56,13775.0,93.2996,93.3091,93.1945,93.1945,13775.0
2023-12-22 15:10:00,97.56,97.63,97.5,97.57,11111.0,93.1945,93.2614,93.1372,93.204,11111.0
2023-12-22 15:20:00,97.56,97.68,97.55,97.66,7979.0,93.1945,93.3091,93.1849,93.29,7979.0
2023-12-22 15:30:00,97.65,97.65,97.41,97.41,7022.0,93.2805,93.2805,93.0512,93.0512,7022.0
2023-12-22 15:40:00,97.38,97.47,97.35,97.37,10544.0,93.0226,93.1085,92.9939,93.013,10544.0
2023-12-22 15:50:00,97.38,97.53,97.37,97.48,74318.0,93.0226,93.1658,93.013,93.1181,74318.0
2023-12-26 09:30:00,97.47,97.69,97.31,97.67,18928.0,93.1085,93.3187,92.9557,93.2996,18928.0
2023-12-26 09:40:00,97.5,97.53,97.3,97.48,7039.0,93.1372,93.1658,92.9461,93.1181,7039.0
2023-12-26 09:50:00,97.51,97.62,97.46,97.61,6207.0,93.1467,93.2518,93.099,93.2423,6207.0
2023-12-26 10:00:00,97.62,97.62,97.42,97.55,12574.0,93.2518,93.2518,93.0608,93.1849,12574.0
2023-12-26 10:10:00,97.53,97.62,97.52,97.55,4609.0,93.1658,93.2518,93.1563,93.1849,4609.0
2023-12-26 10:20:00,97.56,97.69,97.56,97.66,6043.0,93.1945,93.3187,93.1945,93.29,6043.0
2023-12-26 10:30:00,97.71,97.72,97.62,97.68,4646.0,93.3378,93.3473,93.2518,93.3091,4646.0
2023-12-26 10:40:00,97.64,97.72,97.57,97.72,4038.0,93.2709,93.3473,93.204,93.3473,4038.0
2023-12-26 10:50:00,97.71,97.71,97.6,97.64,3043.0,93.3378,93.3378,93.2327,93.2709,3043.0
2023-12-26 11:00:00,97.68,97.71,97.6,97.69,4699.0,93.3091,93.3378,93.2327,93.3187,4699.0
2023-12-26 11:10:00,97.7,97.77,97.67,97.7,8004.0,93.3282,93.3951,93.2996,93.3282,8004.0
2023-12-26 11:20:00,97.68,97.68,97.56,97.59,4877.0,93.3091,93.3091,93.1945,93.2232,4877.0
2023-12-26 11:30:00,97.58,97.64,97.56,97.62,6139.0,93.2136,93.2709,93.1945,93.2518,6139.0
2023-12-26 11:40:00,97.65,97.67,97.62,97.66,1968.0,93.2805,93.2996,93.2518,93.29,1968.0
2023-12-26 11:50:00,97.65,97.68,97.62,97.68,3344.0,93.2805,93.3091,93.2518,93.3091,3344.0
2023-12-26 12:00:00,97.7,97.7,97.65,97.68,1977.0,93.3282,93.3282,93.2805,93.3091,1977.0
2023-12-26 12:10:00,97.69,97.79,97.69,97.73,4463.0,93.3187,93.4142,93.3187,93.3569,4463.0
2023-12-26 12:20:00,97.71,97.81,97.69,97.78,3430.0,93.3378,93.4333,93.3187,93.4047,3430.0
2023-12-26 12:30:00,97.79,97.79,97.66,97.71,2990.0,93.4142,93.4142,93.29,93.3378,2990.0
2023-12-26 12:40:00,97.67,97.83,97.67,97.79,2926.0,93.2996,93.4524,93.2996,93.4142,2926.0
2023-12-26 12:50:00,97.81,97.82,97.73,97.76,2777.0,93.4333,93.4429,93.3569,93.3855,2777.0
2023-12-26 13:00:00,97.73,97.83,97.73,97.81,2277.0,93.3569,93.4524,93.3569,93.4333,2277.0
2023-12-26 13:10:00,97.82,97.88,97.81,97.82,11552.0,93.4429,93.5002,93.4333,93.4429,11552.0
2023-12-26 13:20:00,97.8,97.86,97.77,97.83,5517.0,93.4238,93.4811,93.3951,93.4524,5517.0
2023-12-26 13:30:00,97.87,97.88,97.83,97.85,5315.0,93.4906,93.5002,93.4524,93.4715,5315.0
2023-12-26 13:40:00,97.87,97.89,97.8,97.88,5018.0,93.4906,93.5097,93.4238,93.5002,5018.0
2023-12-26 13:50:00,97.88,97.89,97.8,97.87,3860.0,93.5002,93.5097,93.4238,93.4906,3860.0
2023-12-26 14:00:00,97.87,97.96,97.87,97.93,8288.0,93.4906,93.5766,93.4906,93.5479,8288.0
2023-12-26 14:10:00,97.93,97.93,97.89,97.89,8380.0,93.5479,93.5479,93.5097,93.5097,8380.0
2023-12-26 14:20:00,97.88,97.94,97.84,97.93,7674.0,93.5002,93.5575,93.462,93.5479,7674.0
2023-12-26 14:30:00,97.93,97.96,97.84,97.87,9839.0,93.5479,93.5766,93.462,93.4906,9839.0
2023-12-26 14:40:00,97.85,97.86,97.78,97.84,6204.0,93.4715,93.4811,93.4047,93.462,6204.0
2023-12-26 14:50:00,97.84,97.85,97.77,97.78,6374.0,93.462,93.4715,93.3951,93.4047,6374.0
2023-12-26 15:00:00,97.8,97.85,97.77,97.79,5753.0,93.4238,93.4715,93.3951,93.4142,5753.0
2023-12-26 15:10:00,97.8,97.89,97.8,97.81,6606.0,93.4238,93.5097,93.4238,93.4333,6606.0
2023-12-26 15:20:00,97.81,98.03,97.8,97.92,12676.0,93.4333,93.6435,93.4238,93.5384,12676.0
2023-12-26 15:30:00,97.9,97.93,97.8,97.81,12155.0,93.5193,93.5479,93.4238,93.4333,12155.0
2023-12-26 15:40:00,97.79,97.85,97.75,97.76,17099.0,93.4142,93.4715,93.376,93.3855,17099.0
2023-12-26 15:50:00,97.76,97.82,97.67,97.74,75487.0,93.3855,93.4429,93.2996,93.3664,75487.0
2023-12-27 09:30:00,97.81,98.0,97.5,97.91,31275.0,93.4333,93.6148,93.1372,93.5288,31275.0
2023-12-27 09:40:00,97.95,98.0,97.67,97.81,12596.0,93.567,93.6148,93.2996,93.4333,12596.0
2023-12-27 09:50:00,97.84,97.85,97.7,97.77,8043.0,93.462,93.4715,93.3282,93.3951,8043.0
2023-12-27 10:00:00,97.72,97.94,97.63,97.67,7399.0,93.3473,93.5575,93.2614,93.2996,7399.0
2023-12-27 10:10:00,97.64,97.73,97.54,97.73,7938.0,93.2709,93.3569,93.1754,93.3569,7938.0
2023-12-27 10:20:00,97.73,98.0,97.68,97.95,12391.0,93.3569,93.6148,93.3091,93.567,12391.0
2023-12-27 10:30:00,97.95,98.0,97.91,97.92,9950.0,93.567,93.6148,93.5288,93.5384,9950.0
2023-12-27 10:40:00,97.9,97.9,97.63,97.65,9089.0,93.5193,93.5193,93.2614,93.2805,9089.0
2023-12-27 10:50:00,97.63,97.88,97.56,97.62,42695.0,93.2614,93.5002,93.1945,93.2518,42695.0
2023-12-27 11:00:00,97.65,97.72,97.59,97.65,7743.0,93.2805,93.3473,93.2232,93.2805,7743.0
2023-12-27 11:10:00,97.64,97.76,97.6,97.7,7662.0,93.2709,93.3855,93.2327,93.3282,7662.0
2023-12-27 11:20:00,97.71,97.73,97.65,97.66,6729.0,93.3378,93.3569,93.2805,93.29,6729.0
2023-12-27 11:30:00,97.65,97.75,97.61,97.73,5961.0,93.2805,93.376,93.2423,93.3569,5961.0
2023-12-27 11:40:00,97.76,97.88,97.74,97.75,3660.0,93.3855,93.5002,93.3664,93.376,3660.0
2023-12-27 11:50:00,97.77,97.82,97.74,97.77,3512.0,93.3951,93.4429,93.3664,93.3951,3512.0
2023-12-27 12:00:00,97.77,97.8,97.69,97.77,6089.0,93.3951,93.4238,93.3187,93.3951,6089.0
2023-12-27 12:10:00,97.81,97.86,97.8,97.8,4648.0,93.4333,93.4811,93.4238,93.4238,4648.0
2023-12-27 12:20:00,97.8,97.91,97.77,97.89,13051.0,93.4238,93.5288,93.3951,93.5097,13051.0
2023-12-27 12:30:00,97.88,97.89,97.77,97.8,4301.0,93.5002,93.5097,93.3951,93.4238,4301.0
2023-12-27 12:40:00,97.8,97.82,97.72,97.77,6584.0,93.4238,93.4429,93.3473,93.3951,6584.0
2023-12-27 12:50:00,97.78,97.83,97.76,97.81,6009.0,93.4047,93.4524,93.3855,93.4333,6009.0
2023-12-27 13:00:00,97.81,98.13,97.81,98.09,15696.0,93.4333,93.739,93.4333,93.7008,15696.0
2023-12-27 13:10:00,98.11,98.2,98.05,98.09,12348.0,93.7199,93.8059,93.6626,93.7008,12348.0
2023-12-27 13:20:00,98.01,98.02,97.86,97.88,5852.0,93.6244,93.6339,93.4811,93.5002,5852.0
2023-12-27 13:30:00,97.9,97.95,97.89,97.95,3698.0,93.5193,93.567,93.5097,93.567,3698.0
2023-12-27 13:40:00,97.96,97.96,97.9,97.93,5077.0,93.5766,93.5766,93.5193,93.5479,5077.0
2023-12-27 13:50:00,97.94,97.97,97.88,97.93,6302.0,93.5575,93.5861,93.5002,93.5479,6302.0
2023-12-27 14:00:00,97.92,97.92,97.7,97.78,6574.0,93.5384,93.5384,93.3282,93.4047,6574.0
2023-12-27 14:10:00,97.77,97.86,97.71,97.86,4825.0,93.3951,93.4811,93.3378,93.4811,4825.0
2023-12-27 14:20:00,97.9,98.01,97.86,97.98,9197.0,93.5193,93.6244,93.4811,93.5957,9197.0
2023-12-27 14:30:00,97.96,97.97,97.86,97.97,13671.0,93.5766,93.5861,93.4811,93.5861,13671.0
2023-12-27 14:40:00,97.95,97.95,97.83,97.84,4675.0,93.567,93.567,93.4524,93.462,4675.0
2023-12-27 14:50:00,97.84,97.85,97.71,97.85,24641.0,93.462,93.4715,93.3378,93.4715,24641.0
2023-12-27 15:00:00,97.8,97.86,97.75,97.86,3752.0,93.4238,93.4811,93.376,93.4811,3752.0
2023-12-27 15:10:00,97.87,97.92,97.83,97.86,4075.0,93.4906,93.5384,93.4524,93.4811,4075.0
2023-12-27 15:20:00,97.87,97.89,97.78,97.82,5051.0,93.4906,93.5097,93.4047,93.4429,5051.0
2023-12-27 15:30:00,97.82,97.88,97.78,97.84,6595.0,93.4429,93.5002,93.4047,93.462,6595.0
2023-12-27 15:40:00,97.82,97.83,97.6,97.61,26600.0,93.4429,93.4524,93.2327,93.2423,26600.0
2023-12-27 15:50:00,97.62,97.84,97.55,97.83,90414.0,93.2518,93.462,93.1849,93.4524,90414.0
2023-12-28 09:30:00,97.95,97.99,97.65,97.9,25813.0,93.567,93.6053,93.2805,93.5193,25813.0
2023-12-28 09:40:00,97.99,98.03,97.62,97.9,3844.0,93.6053,93.6435,93.2518,93.5193,3844.0
2023-12-28 09:50:00,97.88,98.02,97.81,97.91,3599.0,93.5002,93.6339,93.4333,93.5288,3599.0
2023-12-28 10:00:00,97.89,97.97,97.84,97.85,7903.0,93.5097,93.5861,93.462,93.4715,7903.0
2023-12-28 10:10:00,97.82,97.96,97.78,97.96,3012.0,93.4429,93.5766,93.4047,93.5766,3012.0
2023-12-28 10:20:00,97.97,97.99,97.84,97.89,5951.0,93.5861,93.6053,93.462,93.5097,5951.0
2023-12-28 10:30:00,97.9,97.94,97.87,97.93,3744.0,93.5193,93.5575,93.4906,93.5479,3744.0
2023-12-28 10:40:00,97.95,97.98,97.83,97.88,3826.0,93.567,93.5957,93.4524,93.5002,3826.0
2023-12-28 10:50:00,97.84,97.87,97.74,97.78,5127.0,93.462,93.4906,93.3664,93.4047,5127.0
2023-12-28 11:00:00,97.78,97.85,97.76,97.84,8754.0,93.4047,93.4715,93.3855,93.462,8754.0
2023-12-28 11:10:00,97.82,97.91,97.76,97.76,4520.0,93.4429,93.5288,93.3855,93.3855,4520.0
2023-12-28 11:20:00,97.75,97.83,97.74,97.81,2455.0,93.376,93.4524,93.3664,93.4333,2455.0
2023-12-28 11:30:00,97.78,97.85,97.76,97.83,2826.0,93.4047,93.4715,93.3855,93.4524,2826.0
2023-12-28 11:40:00,97.87,97.9,97.87,97.9,1500.0,93.4906,93.5193,93.4906,93.5193,1500.0
2023-12-28 11:50:00,97.9,97.92,97.8,97.82,4933.0,93.5193,93.5384,93.4238,93.4429,4933.0
2023-12-28 12:00:00,97.82,97.93,97.82,97.87,2795.0,93.4429,93.5479,93.4429,93.4906,2795.0
2023-12-28 12:10:00,97.87,97.89,97.77,97.81,5175.0,93.4906,93.5097,93.3951,93.4333,5175.0
2023-12-28 12:20:00,97.83,97.85,97.77,97.81,2361.0,93.4524,93.4715,93.3951,93.4333,2361.0
2023-12-28 12:30:00,97.82,97.89,97.81,97.83,4590.0,93.4429,93.5097,93.4333,93.4524,4590.0
2023-12-28 12:40:00,97.83,97.9,97.82,97.84,6660.0,93.4524,93.5193,93.4429,93.462,6660.0
2023-12-28 12:50:00,97.85,97.92,97.83,97.89,5788.0,93.4715,93.5384,93.4524,93.5097,5788.0
2023-12-28 13:00:00,97.89,97.9,97.71,97.88,7779.0,93.5097,93.5193,93.3378,93.5002,7779.0
2023-12-28 13:10:00,97.89,97.92,97.83,97.92,5714.0,93.5097,93.5384,93.4524,93.5384,5714.0
2023-12-28 13:20:00,97.91,97.94,97.87,97.88,3421.0,93.5288,93.5575,93.4906,93.5002,3421.0
2023-12-28 13:30:00,97.9,98.06,97.9,98.01,8262.0,93.5193,93.6721,93.5193,93.6244,8262.0
2023-12-28 13:40:00,97.99,97.99,97.93,97.98,4190.0,93.6053,93.6053,93.5479,93.5957,4190.0
2023-12-28 13:50:00,98.0,98.01,97.9,97.92,4662.0,93.6148,93.6244,93.5193,93.5384,4662.0
2023-12-28 14:00:00,97.92,97.99,97.91,97.96,14684.0,93.5384,93.6053,93.5288,93.5766,14684.0
2023-12-28 14:10:00,97.97,98.07,97.96,98.05,5976.0,93.5861,93.6817,93.5766,93.6626,5976.0
2023-12-28 14:20:00,98.03,98.08,98.02,98.02,5262.0,93.6435,93.6912,93.6339,93.6339,5262.0
2023-12-28 14:30:00,98.02,98.07,97.96,98.07,6708.0,93.6339,93.6817,93.5766,93.6817,6708.0
2023-12-28 14:40:00,98.06,98.06,98.01,98.05,3692.0,93.6721,93.6721,93.6244,93.6626,3692.0
2023-12-28 14:50:00,98.05,98.08,97.99,98.04,3738.0,93.6626,93.6912,93.6053,93.653,3738.0
2023-12-28 15:00:00,98.03,98.06,97.98,98.05,5824.0,93.6435,93.6721,93.5957,93.6626,5824.0
2023-12-28 15:10:00,98.03,98.05,97.92,98.04,10634.0,93.6435,93.6626,93.5384,93.653,10634.0
2023-12-28 15:20:00,98.04,98.06,97.94,97.95,7531.0,93.653,93.6721,93.5575,93.567,7531.0
2023-12-28 15:30:00,97.96,97.97,97.91,97.94,9802.0,93.5766,93.5861,93.5288,93.5575,9802.0
2023-12-28 15:40:00,97.95,97.97,97.87,97.93,19995.0,93.567,93.5861,93.4906,93.5479,19995.0
2023-12-28 15:50:00,97.91,97.97,97.8,97.86,108504.0,93.5288,93.5861,93.4238,93.4811,108504.0
2023-12-29 09:30:00,97.83,98.13,97.81,97.92,20746.0,93.4524,93.739,93.4333,93.5384,20746.0
2023-12-29 09:40:00,97.84,97.87,97.77,97.79,1981.0,93.462,93.4906,93.3951,93.4142,1981.0
2023-12-29 09:50:00,97.82,97.87,97.71,97.81,25187.0,93.4429,93.4906,93.3378,93.4333,25187.0
2023-12-29 10:00:00,97.83,97.94,97.78,97.84,17409.0,93.4524,93.5575,93.4047,93.462,17409.0
2023-12-29 10:10:00,97.81,97.81,97.69,97.76,5030.0,93.4333,93.4333,93.3187,93.3855,5030.0
2023-12-29 10:20:00,97.77,97.8,97.72,97.73,6933.0,93.3951,93.4238,93.3473,93.3569,6933.0
2023-12-29 10:30:00,97.72,97.72,97.59,97.72,12203.0,93.3473,93.3473,93.2232,93.3473,12203.0
2023-12-29 10:40:00,97.71,97.71,97.48,97.58,8581.0,93.3378,93.3378,93.1181,93.2136,8581.0
2023-12-29 10:50:00,97.6,97.64,97.46,97.51,7245.0,93.2327,93.2709,93.099,93.1467,7245.0
2023-12-29 11:00:00,97.52,97.61,97.46,97.53,4990.0,93.1563,93.2423,93.099,93.1658,4990.0
2023-12-29 11:10:00,97.54,97.54,97.23,97.39,10045.0,93.1754,93.1754,92.8793,93.0321,10045.0
2023-12-29 11:20:00,97.38,97.48,97.29,97.29,5632.0,93.0226,93.1181,92.9366,92.9366,5632.0
2023-12-29 11:30:00,97.32,97.47,97.32,97.47,13244.0,92.9652,93.1085,92.9652,93.1085,13244.0
2023-12-29 11:40:00,97.49,97.5,97.4,97.43,5247.0,93.1276,93.1372,93.0417,93.0703,5247.0
2023-12-29 11:50:00,97.45,97.45,97.34,97.38,5919.0,93.0894,93.0894,92.9843,93.0226,5919.0
2023-12-29 12:00:00,97.37,97.45,97.34,97.39,4102.0,93.013,93.0894,92.9843,93.0321,4102.0
2023-12-29 12:10:00,97.42,97.43,97.31,97.39,7746.0,93.0608,93.0703,92.9557,93.0321,7746.0
2023-12-29 12:20:00,97.4,97.44,97.31,97.37,6439.0,93.0417,93.0799,92.9557,93.013,6439.0
2023-12-29 12:30:00,97.36,97.48,97.34,97.47,4572.0,93.0034,93.1181,92.9843,93.1085,4572.0
2023-12-29 12:40:00,97.45,97.49,97.41,97.42,4720.0,93.0894,93.1276,93.0512,93.0608,4720.0
2023-12-29 12:50:00,97.4,97.57,97.4,97.53,4946.0,93.0417,93.204,93.0417,93.1658,4946.0
2023-12-29 13:00:00,97.53,97.61,97.49,97.55,5091.0,93.1658,93.2423,93.1276,93.1849,5091.0
2023-12-29 13:10:00,97.55,97.56,97.42,97.43,5540.0,93.1849,93.1945,93.0608,93.0703,5540.0
2023-12-29 13:20:00,97.41,97.48,97.38,97.44,3010.0,93.0512,93.1181,93.0226,93.0799,3010.0
2023-12-29 13:30:00,97.43,97.54,97.43,97.54,5440.0,93.0703,93.1754,93.0703,93.1754,5440.0
2023-12-29 13:40:00,97.53,97.64,97.49,97.62,5271.0,93.1658,93.2709,93.1276,93.2518,5271.0
2023-12-29 13:50:00,97.63,97.64,97.49,97.52,3932.0,93.2614,93.2709,93.1276,93.1563,3932.0
2023-12-29 14:00:00,97.53,97.58,97.52,97.52,4410.0,93.1658,93.2136,93.1563,93.1563,4410.0
2023-12-29 14:10:00,97.53,97.6,97.52,97.58,2707.0,93.1658,93.2327,93.1563,93.2136,2707.0
2023-12-29 14:20:00,97.56,97.65,97.55,97.58,6164.0,93.1945,93.2805,93.1849,93.2136,6164.0
2023-12-29 14:30:00,97.59,97.68,97.59,97.66,4086.0,93.2232,93.3091,93.2232,93.29,4086.0
2023-12-29 14:40:00,97.65,97.71,97.65,97.7,8615.0,93.2805,93.3378,93.2805,93.3282,8615.0
2023-12-29 14:50:00,97.68,97.73,97.66,97.73,6981.0,93.3091,93.3569,93.29,93.3569,6981.0
2023-12-29 15:00:00,97.73,97.83,97.66,97.83,6840.0,93.3569,93.4524,93.29,93.4524,6840.0
2023-12-29 15:10:00,97.83,97.86,97.74,97.74,6294.0,93.4524,93.4811,93.3664,93.3664,6294.0
2023-12-29 15:20:00,97.7,97.85,97.68,97.83,8448.0,93.3282,93.4715,93.3091,93.4524,8448.0
2023-12-29 15:30:00,97.81,97.82,97.68,97.76,10548.0,93.4333,93.4429,93.3091,93.3855,10548.0
2023-12-29 15:40:00,97.77,97.82,97.63,97.7,16600.0,93.3951,93.4429,93.2614,93.3282,16600.0
2023-12-29 15:50:00,97.64,97.76,97.49,97.68,123846.0,93.2709,93.3855,93.1276,93.3091,123846.0
2024-01-02 09:30:00,97.16,97.85,97.02,97.41,64946.0,92.8124,93.4715,92.6787,93.0512,64946.0
2024-01-02 09:40:00,97.41,97.78,97.06,97.31,41050.0,93.0512,93.4047,92.7169,92.9557,41050.0
2024-01-02 09:50:00,97.27,97.87,97.22,97.78,24340.0,92.9175,93.4906,92.8697,93.4047,24340.0
2024-01-02 10:00:00,97.77,97.83,97.49,97.57,38320.0,93.3951,93.4524,93.1276,93.204,38320.0
2024-01-02 10:10:00,97.54,97.67,97.35,97.44,35410.0,93.1754,93.2996,92.9939,93.0799,35410.0
2024-01-02 10:20:00,97.46,97.52,97.26,97.32,25678.0,93.099,93.1563,92.9079,92.9652,25678.0
2024-01-02 10:30:00,97.34,97.34,96.95,97.11,38835.0,92.9843,92.9843,92.6118,92.7646,38835.0
2024-01-02 10:40:00,97.1,97.41,97.1,97.36,42850.0,92.7551,93.0512,92.7551,93.0034,42850.0
2024-01-02 10:50:00,97.37,97.41,97.09,97.16,23472.0,93.013,93.0512,92.7455,92.8124,23472.0
2024-01-02 11:00:00,97.16,97.34,97.15,97.33,15956.0,92.8124,92.9843,92.8028,92.9748,15956.0
2024-01-02 11:10:00,97.34,97.53,97.34,97.5,28817.0,92.9843,93.1658,92.9843,93.1372,28817.0
2024-01-02 11:20:00,97.48,97.51,97.36,97.38,10173.0,93.1181,93.1467,93.0034,93.0226,10173.0
2024-01-02 11:30:00,97.36,97.39,97.15,97.15,11967.0,93.0034,93.0321,92.8028,92.8028,11967.0
2024-01-02 11:40:00,97.15,97.42,97.13,97.42,8595.0,92.8028,93.0608,92.7837,93.0608,8595.0
2024-01-02 11:50:00,97.41,97.43,97.3,97.32,7422.0,93.0512,93.0703,92.9461,92.9652,7422.0
2024-01-02 12:00:00,97.34,97.38,97.23,97.25,41051.0,92.9843,93.0226,92.8793,92.8984,41051.0
2024-01-02 12:10:00,97.28,97.37,97.21,97.29,9479.0,92.927,93.013,92.8602,92.9366,9479.0
2024-01-02 12:20:00,97.29,97.29,97.15,97.24,26531.0,92.9366,92.9366,92.8028,92.8888,26531.0
2024-01-02 12:30:00,97.25,97.37,97.14,97.36,21890.0,92.8984,93.013,92.7933,93.0034,21890.0
2024-01-02 12:40:00,97.38,97.46,97.34,97.41,17936.0,93.0226,93.099,92.9843,93.0512,17936.0
2024-01-02 12:50:00,97.41,97.43,97.25,97.28,9667.0,93.0512,93.0703,92.8984,92.927,9667.0
2024-01-02 13:00:00,97.29,97.34,97.23,97.25,11334.0,92.9366,92.9843,92.8793,92.8984,11334.0
2024-01-02 13:10:00,97.24,97.36,97.23,97.35,8580.0,92.8888,93.0034,92.8793,92.9939,8580.0
2024-01-02 13:20:00,97.35,97.35,97.23,97.3,8563.0,92.9939,92.9939,92.8793,92.9461,8563.0
2024-01-02 13:30:00,97.26,97.31,97.18,97.28,8398.0,92.9079,92.9557,92.8315,92.927,8398.0
2024-01-02 13:40:00,97.27,97.32,97.16,97.2,16774.0,92.9175,92.9652,92.8124,92.8506,16774.0
2024-01-02 13:50:00,97.2,97.25,97.1,97.15,14863.0,92.8506,92.8984,92.7551,92.8028,14863.0
2024-01-02 14:00:00,97.14,97.16,96.98,97.02,23122.0,92.7933,92.8124,92.6404,92.6787,23122.0
2024-01-02 14:10:00,97.02,97.17,97.01,97.1,14648.0,92.6787,92.8219,92.6691,92.7551,14648.0
2024-01-02 14:20:00,97.08,97.08,96.96,96.97,12945.0,92.736,92.736,92.6213,92.6309,12945.0
2024-01-02 14:30:00,96.96,97.0,96.8,96.84,9460.0,92.6213,92.6596,92.4685,92.5067,9460.0
2024-01-02 14:40:00,96.84,96.88,96.77,96.84,30524.0,92.5067,92.5449,92.4398,92.5067,30524.0
2024-01-02 14:50:00,96.81,96.82,96.71,96.77,28203.0,92.4781,92.4876,92.3825,92.4398,28203.0
2024-01-02 15:00:00,96.78,96.81,96.67,96.7,38587.0,92.4494,92.4781,92.3443,92.373,38587.0
2024-01-02 15:10:00,96.7,96.72,96.46,96.62,25132.0,92.373,92.3921,92.1437,92.2966,25132.0
2024-01-02 15:20:00,96.57,96.6,96.49,96.52,21278.0,92.2488,92.2775,92.1724,92.201,21278.0
2024-01-02 15:30:00,96.48,96.58,96.43,96.47,50936.0,92.1628,92.2583,92.1151,92.1533,50936.0
2024-01-02 15:40:00,96.47,96.5,96.41,96.47,57151.0,92.1533,92.1819,92.096,92.1533,57151.0
2024-01-02 15:50:00,96.46,96.83,96.46,96.78,118346.0,92.1437,92.4972,92.1437,92.4494,118346.0
2024-01-03 09:30:00,96.43,96.59,95.81,95.87,50822.0,92.1151,92.2679,91.5228,91.5801,50822.0
2024-01-03 09:40:00,95.87,95.87,95.34,95.54,51188.0,91.5801,91.5801,91.0738,91.2649,51188.0
2024-01-03 09:50:00,95.65,95.69,95.26,95.37,34034.0,91.37,91.4082,90.9974,91.1025,34034.0
2024-01-03 10:00:00,95.36,95.58,95.15,95.27,24596.0,91.0929,91.3031,90.8923,91.007,24596.0
2024-01-03 10:10:00,95.28,95.29,94.95,95.04,25129.0,91.0165,91.0261,90.7013,90.7873,25129.0
2024-01-03 10:20:00,95.02,95.2,94.98,95.12,31468.0,90.7682,90.9401,90.7299,90.8637,31468.0
2024-01-03 10:30:00,95.11,95.15,94.78,94.85,28693.0,90.8541,90.8923,90.5389,90.6058,28693.0
2024-01-03 10:40:00,94.86,94.87,94.61,94.61,19550.0,90.6153,90.6249,90.3765,90.3765,19550.0
2024-01-03 10:50:00,94.6,94.82,94.46,94.79,45221.0,90.3669,90.5771,90.2332,90.5484,45221.0
2024-01-03 11:00:00,94.81,95.01,94.79,94.96,18343.0,90.5675,90.7586,90.5484,90.7108,18343.0
2024-01-03 11:10:00,94.96,95.01,94.87,94.93,20273.0,90.7108,90.7586,90.6249,90.6822,20273.0
2024-01-03 11:20:00,94.99,95.16,94.92,95.09,17186.0,90.7395,90.9019,90.6726,90.835,17186.0
2024-01-03 11:30:00,95.14,95.19,95.01,95.03,14169.0,90.8828,90.9305,90.7586,90.7777,14169.0
2024-01-03 11:40:00,95.05,95.17,94.97,95.08,12031.0,90.7968,90.9114,90.7204,90.8255,12031.0
2024-01-03 11:50:00,95.1,95.3,95.09,95.14,13195.0,90.8446,91.0356,90.835,90.8828,13195.0
2024-01-03 12:00:00,95.14,95.31,95.13,95.16,13752.0,90.8828,91.0452,90.8732,90.9019,13752.0
2024-01-03 12:10:00,95.16,95.2,95.08,95.17,19735.0,90.9019,90.9401,90.8255,90.9114,19735.0
2024-01-03 12:20:00,95.2,95.44,95.16,95.44,20019.0,90.9401,91.1694,90.9019,91.1694,20019.0
2024-01-03 12:30:00,95.45,95.46,95.1,95.11,24802.0,91.1789,91.1885,90.8446,90.8541,24802.0
2024-01-03 12:40:00,95.13,95.25,95.11,95.16,49535.0,90.8732,90.9879,90.8541,90.9019,49535.0
2024-01-03 12:50:00,95.16,95.18,95.06,95.18,9300.0,90.9019,90.921,90.8064,90.921,9300.0
2024-01-03 13:00:00,95.2,95.28,95.05,95.09,20833.0,90.9401,91.0165,90.7968,90.835,20833.0
2024-01-03 13:10:00,95.09,95.25,95.09,95.19,13297.0,90.835,90.9879,90.835,90.9305,13297.0
2024-01-03 13:20:00,95.18,95.3,95.17,95.28,10343.0,90.921,91.0356,90.9114,91.0165,10343.0
2024-01-03 13:30:00,95.27,95.39,95.24,95.37,14689.0,91.007,91.1216,90.9783,91.1025,14689.0
2024-01-03 13:40:00,95.38,95.4,95.32,95.4,30980.0,91.112,91.1311,91.0547,91.1311,30980.0
2024-01-03 13:50:00,95.4,95.4,95.26,95.3,5646.0,91.1311,91.1311,90.9974,91.0356,5646.0
2024-01-03 14:00:00,95.26,95.37,95.0,95.17,22057.0,90.9974,91.1025,90.749,90.9114,22057.0
2024-01-03 14:10:00,95.2,95.27,94.99,95.12,11692.0,90.9401,91.007,90.7395,90.8637,11692.0
2024-01-03 14:20:00,95.12,95.38,95.06,95.34,15368.0,90.8637,91.112,90.8064,91.0738,15368.0
2024-01-03 14:30:00,95.36,95.46,95.26,95.32,12923.0,91.0929,91.1885,90.9974,91.0547,12923.0
2024-01-03 14:40:00,95.32,95.45,95.28,95.33,9523.0,91.0547,91.1789,91.0165,91.0643,9523.0
2024-01-03 14:50:00,95.28,95.3,95.11,95.18,10249.0,91.0165,91.0356,90.8541,90.921,10249.0
2024-01-03 15:00:00,95.2,95.2,94.97,95.08,10979.0,90.9401,90.9401,90.7204,90.8255,10979.0
2024-01-03 15:10:00,95.1,95.14,95.01,95.1,9473.0,90.8446,90.8828,90.7586,90.8446,9473.0
2024-01-03 15:20:00,95.1,95.14,95.03,95.1,14433.0,90.8446,90.8828,90.7777,90.8446,14433.0
2024-01-03 15:30:00,95.11,95.26,95.1,95.16,19426.0,90.8541,90.9974,90.8446,90.9019,19426.0
2024-01-03 15:40:00,95.17,95.19,95.01,95.02,38272.0,90.9114,90.9305,90.7586,90.7682,38272.0
2024-01-03 15:50:00,95.03,95.04,94.81,94.93,247320.0,90.7777,90.7873,90.5675,90.6822,247320.0
2024-01-04 09:30:00,94.49,94.75,93.52,93.59,145332.0,90.2619,90.5102,89.3353,89.4021,145332.0
2024-01-04 09:40:00,93.59,93.76,92.85,92.86,78812.0,89.4021,89.5645,88.6953,88.7048,78812.0
2024-01-04 09:50:00,92.84,93.23,92.68,93.23,88763.0,88.6857,89.0583,88.5329,89.0583,88763.0
2024-01-04 10:00:00,93.19,93.5,93.07,93.47,54034.0,89.02,89.3162,88.9054,89.2875,54034.0
2024-01-04 10:10:00,93.48,93.74,93.39,93.42,54249.0,89.2971,89.5454,89.2111,89.2397,54249.0
2024-01-04 10:20:00,93.42,93.52,93.24,93.25,59185.0,89.2397,89.3353,89.0678,89.0774,59185.0
2024-01-04 10:30:00,93.25,93.64,93.24,93.47,39366.0,89.0774,89.4499,89.0678,89.2875,39366.0
2024-01-04 10:40:00,93.48,94.1,93.45,93.95,39417.0,89.2971,89.8893,89.2684,89.746,39417.0
2024-01-04 10:50:00,93.96,94.05,93.71,93.9,25602.0,89.7556,89.8416,89.5168,89.6983,25602.0
2024-01-04 11:00:00,93.92,94.06,93.9,94.01,21277.0,89.7174,89.8511,89.6983,89.8033,21277.0
2024-01-04 11:10:00,94.01,94.39,94.0,94.28,43225.0,89.8033,90.1663,89.7938,90.0613,43225.0
2024-01-04 11:20:00,94.3,94.51,94.28,94.41,30081.0,90.0804,90.281,90.0613,90.1854,30081.0
2024-01-04 11:30:00,94.43,94.43,94.17,94.22,18448.0,90.2046,90.2046,89.9562,90.004,18448.0
2024-01-04 11:40:00,94.2,94.3,94.13,94.19,16296.0,89.9848,90.0804,89.918,89.9753,16296.0
2024-01-04 11:50:00,94.17,94.17,94.01,94.1,14231.0,89.9562,89.9562,89.8033,89.8893,14231.0
2024-01-04 12:00:00,94.09,94.12,93.96,94.06,31603.0,89.8798,89.9084,89.7556,89.8511,31603.0
2024-01-04 12:10:00,94.06,94.16,94.02,94.06,27693.0,89.8511,89.9466,89.8129,89.8511,27693.0
2024-01-04 12:20:00,94.06,94.18,94.03,94.14,20344.0,89.8511,89.9657,89.8225,89.9275,20344.0
2024-01-04 12:30:00,94.14,94.14,93.99,94.08,13802.0,89.9275,89.9275,89.7842,89.8702,13802.0
2024-01-04 12:40:00,94.08,94.12,93.94,94.04,20823.0,89.8702,89.9084,89.7365,89.832,20823.0
2024-01-04 12:50:00,94.03,94.12,93.99,94.12,21060.0,89.8225,89.9084,89.7842,89.9084,21060.0
2024-01-04 13:00:00,94.12,94.14,94.04,94.05,13554.0,89.9084,89.9275,89.832,89.8416,13554.0
2024-01-04 13:10:00,94.04,94.04,93.91,93.97,31432.0,89.832,89.832,89.7078,89.7651,31432.0
2024-01-04 13:20:00,93.96,93.99,93.91,93.92,17161.0,89.7556,89.7842,89.7078,89.7174,17161.0
2024-01-04 13:30:00,93.95,93.99,93.86,93.89,18468.0,89.746,89.7842,89.6601,89.6887,18468.0
2024-01-04 13:40:00,93.9,94.01,93.9,93.94,21969.0,89.6983,89.8033,89.6983,89.7365,21969.0
2024-01-04 13:50:00,93.95,94.02,93.86,93.95,38870.0,89.746,89.8129,89.6601,89.746,38870.0
2024-01-04 14:00:00,93.95,94.09,93.95,94.06,24459.0,89.746,89.8798,89.746,89.8511,24459.0
2024-01-04 14:10:00,94.07,94.22,94.0,94.18,19866.0,89.8607,90.004,89.7938,89.9657,19866.0
2024-01-04 14:20:00,94.18,94.26,94.09,94.09,24772.0,89.9657,90.0422,89.8798,89.8798,24772.0
2024-01-04 14:30:00,94.07,94.09,93.98,93.99,27122.0,89.8607,89.8798,89.7747,89.7842,27122.0
2024-01-04 14:40:00,94.0,94.04,93.88,94.04,24660.0,89.7938,89.832,89.6792,89.832,24660.0
2024-01-04 14:50:00,94.04,94.08,93.95,93.98,23709.0,89.832,89.8702,89.746,89.7747,23709.0
2024-01-04 15:00:00,93.96,94.06,93.83,94.06,19703.0,89.7556,89.8511,89.6314,89.8511,19703.0
2024-01-04 15:10:00,94.08,94.08,93.85,93.9,29153.0,89.8702,89.8702,89.6505,89.6983,29153.0
2024-01-04 15:20:00,93.89,93.91,93.66,93.8,64021.0,89.6887,89.7078,89.469,89.6027,64021.0
2024-01-04 15:30:00,93.8,93.98,93.75,93.9,46292.0,89.6027,89.7747,89.555,89.6983,46292.0
2024-01-04 15:40:00,93.89,94.07,93.88,93.92,56580.0,89.6887,89.8607,89.6792,89.7174,56580.0
2024-01-04 15:50:00,93.94,93.94,93.74,93.77,283980.0,89.7365,89.7365,89.5454,89.5741,283980.0
2024-01-05 09:30:00,93.43,94.12,93.37,93.69,39402.0,89.2493,89.9084,89.192,89.4977,39402.0
2024-01-05 09:40:00,93.62,93.9,93.41,93.78,12519.0,89.4308,89.6983,89.2302,89.5836,12519.0
2024-01-05 09:50:00,93.78,93.8,93.56,93.67,11031.0,89.5836,89.6027,89.3735,89.4786,11031.0
2024-01-05 10:00:00,93.73,94.25,93.62,94.21,11728.0,89.5359,90.0326,89.4308,89.9944,11728.0
2024-01-05 10:10:00,94.22,94.29,93.99,94.03,33629.0,90.004,90.0708,89.7842,89.8225,33629.0
2024-01-05 10:20:00,93.98,94.06,93.84,94.01,9962.0,89.7747,89.8511,89.641,89.8033,9962.0
2024-01-05 10:30:00,94.03,94.14,93.92,94.07,14559.0,89.8225,89.9275,89.7174,89.8607,14559.0
2024-01-05 10:40:00,94.06,94.41,94.01,94.15,46162.0,89.8511,90.1854,89.8033,89.9371,46162.0
2024-01-05 10:50:00,94.14,94.38,94.07,94.14,9726.0,89.9275,90.1568,89.8607,89.9275,9726.0
2024-01-05 11:00:00,94.12,94.24,93.93,94.08,23891.0,89.9084,90.0231,89.7269,89.8702,23891.0
2024-01-05 11:10:00,94.08,94.21,93.99,94.0,9246.0,89.8702,89.9944,89.7842,89.7938,9246.0
2024-01-05 11:20:00,93.98,94.11,93.96,93.98,7685.0,89.7747,89.8989,89.7556,89.7747,7685.0
2024-01-05 11:30:00,94.04,94.07,93.91,93.95,4925.0,89.832,89.8607,89.7078,89.746,4925.0
2024-01-05 11:40:00,93.95,94.0,93.87,93.95,9124.0,89.746,89.7938,89.6696,89.746,9124.0
2024-01-05 11:50:00,93.98,94.04,93.98,93.99,10392.0,89.7747,89.832,89.7747,89.7842,10392.0
2024-01-05 12:00:00,93.9,93.97,93.71,93.71,6800.0,89.6983,89.7651,89.5168,89.5168,6800.0
2024-01-05 12:10:00,93.68,93.85,93.64,93.7,10413.0,89.4881,89.6505,89.4499,89.5072,10413.0
2024-01-05 12:20:00,93.73,93.8,93.73,93.78,4562.0,89.5359,89.6027,89.5359,89.5836,4562.0
2024-01-05 12:30:00,93.79,93.89,93.72,93.82,5357.0,89.5932,89.6887,89.5263,89.6218,5357.0
2024-01-05 12:40:00,93.82,93.89,93.77,93.8,8625.0,89.6218,89.6887,89.5741,89.6027,8625.0
2024-01-05 12:50:00,93.79,93.9,93.79,93.83,7178.0,89.5932,89.6983,89.5932,89.6314,7178.0
2024-01-05 13:00:00,93.82,93.85,93.74,93.85,4905.0,89.6218,89.6505,89.5454,89.6505,4905.0
2024-01-05 13:10:00,93.84,93.88,93.7,93.7,17710.0,89.641,89.6792,89.5072,89.5072,17710.0
2024-01-05 13:20:00,93.75,93.99,93.73,93.93,18732.0,89.555,89.7842,89.5359,89.7269,18732.0
2024-01-05 13:30:00,93.94,94.04,93.92,94.03,22563.0,89.7365,89.832,89.7174,89.8225,22563.0
2024-01-05 13:40:00,94.04,94.07,93.9,93.92,16779.0,89.832,89.8607,89.6983,89.7174,16779.0
2024-01-05 13:50:00,93.92,93.96,93.88,93.94,14140.0,89.7174,89.7556,89.6792,89.7365,14140.0
2024-01-05 14:00:00,93.96,94.14,93.96,94.11,8332.0,89.7556,89.9275,89.7556,89.8989,8332.0
2024-01-05 14:10:00,94.12,94.18,94.05,94.05,5707.0,89.9084,89.9657,89.8416,89.8416,5707.0
2024-01-05 14:20:00,94.03,94.07,93.98,93.99,9074.0,89.8225,89.8607,89.7747,89.7842,9074.0
2024-01-05 14:30:00,93.99,94.05,93.97,94.01,8991.0,89.7842,89.8416,89.7651,89.8033,8991.0
2024-01-05 14:40:00,94.0,94.0,93.79,93.81,14975.0,89.7938,89.7938,89.5932,89.6123,14975.0
2024-01-05 14:50:00,93.82,93.82,93.59,93.67,12835.0,89.6218,89.6218,89.4021,89.4786,12835.0
2024-01-05 15:00:00,93.66,93.75,93.61,93.7,6810.0,89.469,89.555,89.4212,89.5072,6810.0
2024-01-05 15:10:00,93.69,93.78,93.58,93.6,10974.0,89.4977,89.5836,89.3926,89.4117,10974.0
2024-01-05 15:20:00,93.62,93.72,93.58,93.72,14493.0,89.4308,89.5263,89.3926,89.5263,14493.0
2024-01-05 15:30:00,93.7,93.7,93.56,93.67,16281.0,89.5072,89.5072,89.3735,89.4786,16281.0
2024-01-05 15:40:00,93.69,93.83,93.67,93.82,29325.0,89.4977,89.6314,89.4786,89.6218,29325.0
2024-01-05 15:50:00,93.81,93.82,93.51,93.57,163985.0,89.6123,89.6218,89.3257,89.383,163985.0
2024-01-08 09:30:00,94.08,94.54,93.87,94.06,55075.0,89.8702,90.3096,89.6696,89.8511,55075.0
2024-01-08 09:40:00,94.0,94.0,93.35,93.67,23425.0,89.7938,89.7938,89.1729,89.4786,23425.0
2024-01-08 09:50:00,93.67,93.73,93.23,93.53,23481.0,89.4786,89.5359,89.0583,89.3448,23481.0
2024-01-08 10:00:00,93.53,93.77,93.53,93.66,43055.0,89.3448,89.5741,89.3448,89.469,43055.0
2024-01-08 10:10:00,93.65,93.97,93.55,93.97,25079.0,89.4595,89.7651,89.3639,89.7651,25079.0
2024-01-08 10:20:00,93.98,94.04,93.9,93.9,17567.0,89.7747,89.832,89.6983,89.6983,17567.0
2024-01-08 10:30:00,93.9,94.03,93.88,94.0,37598.0,89.6983,89.8225,89.6792,89.7938,37598.0
2024-01-08 10:40:00,94.0,94.28,93.91,94.28,38401.0,89.7938,90.0613,89.7078,90.0613,38401.0
2024-01-08 10:50:00,94.3,94.32,94.03,94.18,12155.0,90.0804,90.0995,89.8225,89.9657,12155.0
2024-01-08 11:00:00,94.18,94.35,94.14,94.29,11360.0,89.9657,90.1281,89.9275,90.0708,11360.0
2024-01-08 11:10:00,94.31,94.38,94.2,94.37,11164.0,90.0899,90.1568,89.9848,90.1472,11164.0
2024-01-08 11:20:00,94.38,94.4,94.22,94.24,22616.0,90.1568,90.1759,90.004,90.0231,22616.0
2024-01-08 11:30:00,94.24,94.33,94.18,94.27,9956.0,90.0231,90.109,89.9657,90.0517,9956.0
2024-01-08 11:40:00,94.26,94.29,94.21,94.25,8416.0,90.0422,90.0708,89.9944,90.0326,8416.0
2024-01-08 11:50:00,94.25,94.35,94.2,94.35,11668.0,90.0326,90.1281,89.9848,90.1281,11668.0
2024-01-08 12:00:00,94.41,94.59,94.35,94.51,19753.0,90.1854,90.3574,90.1281,90.281,19753.0
2024-01-08 12:10:00,94.51,94.51,94.4,94.4,5499.0,90.281,90.281,90.1759,90.1759,5499.0
2024-01-08 12:20:00,94.4,94.4,94.25,94.34,17725.0,90.1759,90.1759,90.0326,90.1186,17725.0
2024-01-08 12:30:00,94.34,94.47,94.31,94.47,6172.0,90.1186,90.2428,90.0899,90.2428,6172.0
2024-01-08 12:40:00,94.45,94.62,94.41,94.6,13964.0,90.2237,90.3861,90.1854,90.3669,13964.0
2024-01-08 12:50:00,94.62,94.77,94.6,94.72,16134.0,90.3861,90.5293,90.3669,90.4816,16134.0
2024-01-08 13:00:00,94.71,94.9,94.7,94.89,21330.0,90.472,90.6535,90.4625,90.644,21330.0
2024-01-08 13:10:00,94.88,94.88,94.7,94.72,10241.0,90.6344,90.6344,90.4625,90.4816,10241.0
2024-01-08 13:20:00,94.73,94.8,94.7,94.73,14681.0,90.4911,90.558,90.4625,90.4911,14681.0
2024-01-08 13:30:00,94.73,94.82,94.61,94.71,37199.0,90.4911,90.5771,90.3765,90.472,37199.0
2024-01-08 13:40:00,94.71,94.85,94.7,94.84,8438.0,90.472,90.6058,90.4625,90.5962,8438.0
2024-01-08 13:50:00,94.83,94.88,94.76,94.88,6093.0,90.5867,90.6344,90.5198,90.6344,6093.0
2024-01-08 14:00:00,94.86,94.91,94.77,94.88,14795.0,90.6153,90.6631,90.5293,90.6344,14795.0
2024-01-08 14:10:00,94.9,95.07,94.9,95.07,14995.0,90.6535,90.8159,90.6535,90.8159,14995.0
2024-01-08 14:20:00,95.06,95.31,95.05,95.3,22665.0,90.8064,91.0452,90.7968,91.0356,22665.0
2024-01-08 14:30:00,95.33,95.42,95.27,95.41,27416.0,91.0643,91.1503,91.007,91.1407,27416.0
2024-01-08 14:40:00,95.41,95.45,95.35,95.38,26510.0,91.1407,91.1789,91.0834,91.112,26510.0
2024-01-08 14:50:00,95.36,95.36,95.26,95.31,18990.0,91.0929,91.0929,90.9974,91.0452,18990.0
2024-01-08 15:00:00,95.31,95.35,95.22,95.3,24978.0,91.0452,91.0834,90.9592,91.0356,24978.0
2024-01-08 15:10:00,95.29,95.41,95.23,95.38,43698.0,91.0261,91.1407,90.9688,91.112,43698.0
2024-01-08 15:20:00,95.39,95.49,95.37,95.45,22746.0,91.1216,91.2171,91.1025,91.1789,22746.0
2024-01-08 15:30:00,95.45,95.69,95.4,95.69,49778.0,91.1789,91.4082,91.1311,91.4082,49778.0
2024-01-08 15:40:00,95.69,95.73,95.56,95.66,56138.0,91.4082,91.4464,91.284,91.3795,56138.0
2024-01-08 15:50:00,95.65,95.8,95.64,95.74,216457.0,91.37,91.5133,91.3604,91.4559,216457.0
2024-01-09 09:30:00,94.77,95.08,94.2,95.01,76815.0,90.5293,90.8255,89.9848,90.7586,76815.0
2024-01-09 09:40:00,94.98,95.03,94.17,94.19,15654.0,90.7299,90.7777,89.9562,89.9753,15654.0
2024-01-09 09:50:00,94.19,94.41,94.07,94.41,31161.0,89.9753,90.1854,89.8607,90.1854,31161.0
2024-01-09 10:00:00,94.44,94.53,94.03,94.36,51048.0,90.2141,90.3001,89.8225,90.1377,51048.0
2024-01-09 10:10:00,94.4,94.5,94.32,94.44,57323.0,90.1759,90.2714,90.0995,90.2141,57323.0
2024-01-09 10:20:00,94.43,94.49,94.12,94.12,36003.0,90.2046,90.2619,89.9084,89.9084,36003.0
2024-01-09 10:30:00,94.16,94.33,94.13,94.2,14207.0,89.9466,90.109,89.918,89.9848,14207.0
2024-01-09 10:40:00,94.21,94.26,93.85,93.88,28730.0,89.9944,90.0422,89.6505,89.6792,28730.0
2024-01-09 10:50:00,93.9,93.98,93.7,93.9,56033.0,89.6983,89.7747,89.5072,89.6983,56033.0
2024-01-09 11:00:00,93.88,94.09,93.88,94.06,15166.0,89.6792,89.8798,89.6792,89.8511,15166.0
2024-01-09 11:10:00,94.06,94.14,93.99,94.11,12206.0,89.8511,89.9275,89.7842,89.8989,12206.0
2024-01-09 11:20:00,94.13,94.33,94.11,94.17,12708.0,89.918,90.109,89.8989,89.9562,12708.0
2024-01-09 11:30:00,94.15,94.19,94.07,94.08,10192.0,89.9371,89.9753,89.8607,89.8702,10192.0
2024-01-09 11:40:00,94.1,94.25,94.1,94.21,21463.0,89.8893,90.0326,89.8893,89.9944,21463.0
2024-01-09 11:50:00,94.22,94.26,94.16,94.22,9050.0,90.004,90.0422,89.9466,90.004,9050.0
2024-01-09 12:00:00,94.23,94.24,94.14,94.22,14862.0,90.0135,90.0231,89.9275,90.004,14862.0
2024-01-09 12:10:00,94.22,94.33,94.19,94.23,12834.0,90.004,90.109,89.9753,90.0135,12834.0
2024-01-09 12:20:00,94.22,94.34,94.19,94.31,11543.0,90.004,90.1186,89.9753,90.0899,11543.0
2024-01-09 12:30:00,94.34,94.39,94.31,94.36,10410.0,90.1186,90.1663,90.0899,90.1377,10410.0
2024-01-09 12:40:00,94.36,94.52,94.35,94.47,10883.0,90.1377,90.2905,90.1281,90.2428,10883.0
2024-01-09 12:50:00,94.44,94.57,94.44,94.55,8411.0,90.2141,90.3383,90.2141,90.3192,8411.0
2024-01-09 13:00:00,94.55,94.62,94.47,94.49,10744.0,90.3192,90.3861,90.2428,90.2619,10744.0
2024-01-09 13:10:00,94.5,94.58,94.5,94.52,7361.0,90.2714,90.3478,90.2714,90.2905,7361.0
2024-01-09 13:20:00,94.52,94.52,94.38,94.4,9339.0,90.2905,90.2905,90.1568,90.1759,9339.0
2024-01-09 13:30:00,94.38,94.38,94.2,94.33,13441.0,90.1568,90.1568,89.9848,90.109,13441.0
2024-01-09 13:40:00,94.34,94.56,94.33,94.46,16858.0,90.1186,90.3287,90.109,90.2332,16858.0
2024-01-09 13:50:00,94.45,94.62,94.45,94.52,12871.0,90.2237,90.3861,90.2237,90.2905,12871.0
2024-01-09 14:00:00,94.51,94.52,94.41,94.46,6437.0,90.281,90.2905,90.1854,90.2332,6437.0
2024-01-09 14:10:00,94.47,94.5,94.28,94.41,11302.0,90.2428,90.2714,90.0613,90.1854,11302.0
2024-01-09 14:20:00,94.41,94.46,94.34,94.37,11477.0,90.1854,90.2332,90.1186,90.1472,11477.0
2024-01-09 14:30:00,94.39,94.45,94.38,94.45,8577.0,90.1663,90.2237,90.1568,90.2237,8577.0
2024-01-09 14:40:00,94.46,94.6,94.43,94.57,14356.0,90.2332,90.3669,90.2046,90.3383,14356.0
2024-01-09 14:50:00,94.56,94.69,94.42,94.69,45957.0,90.3287,90.4529,90.195,90.4529,45957.0
2024-01-09 15:00:00,94.7,94.77,94.62,94.69,7608.0,90.4625,90.5293,90.3861,90.4529,7608.0
2024-01-09 15:10:00,94.7,94.77,94.63,94.69,11011.0,90.4625,90.5293,90.3956,90.4529,11011.0
2024-01-09 15:20:00,94.72,94.79,94.67,94.71,15257.0,90.4816,90.5484,90.4338,90.472,15257.0
2024-01-09 15:30:00,94.71,94.74,94.61,94.72,20742.0,90.472,90.5007,90.3765,90.4816,20742.0
2024-01-09 15:40:00,94.71,94.74,94.65,94.7,26854.0,90.472,90.5007,90.4147,90.4625,26854.0
2024-01-09 15:50:00,94.7,94.88,94.66,94.81,123866.0,90.4625,90.6344,90.4243,90.5675,123866.0
2024-01-10 09:30:00,94.59,94.82,94.31,94.54,36676.0,90.3574,90.5771,90.0899,90.3096,36676.0
2024-01-10 09:40:00,94.69,94.74,94.21,94.45,13081.0,90.4529,90.5007,89.9944,90.2237,13081.0
2024-01-10 09:50:00,94.42,94.52,94.25,94.42,14870.0,90.195,90.2905,90.0326,90.195,14870.0
2024-01-10 10:00:00,94.42,94.59,94.29,94.47,20845.0,90.195,90.3574,90.0708,90.2428,20845.0
2024-01-10 10:10:00,94.53,94.6,94.12,94.17,15769.0,90.3001,90.3669,89.9084,89.9562,15769.0
2024-01-10 10:20:00,94.18,94.45,94.18,94.41,12200.0,89.9657,90.2237,89.9657,90.1854,12200.0
2024-01-10 10:30:00,94.43,94.6,94.38,94.6,9975.0,90.2046,90.3669,90.1568,90.3669,9975.0
2024-01-10 10:40:00,94.58,94.58,94.3,94.4,20624.0,90.3478,90.3478,90.0804,90.1759,20624.0
2024-01-10 10:50:00,94.38,94.52,94.32,94.36,30584.0,90.1568,90.2905,90.0995,90.1377,30584.0
2024-01-10 11:00:00,94.35,94.37,94.24,94.27,10164.0,90.1281,90.1472,90.0231,90.0517,10164.0
2024-01-10 11:10:00,94.28,94.28,94.1,94.18,14271.0,90.0613,90.0613,89.8893,89.9657,14271.0
2024-01-10 11:20:00,94.19,94.37,94.16,94.32,6823.0,89.9753,90.1472,89.9466,90.0995,6823.0
2024-01-10 11:30:00,94.3,94.31,94.17,94.21,7004.0,90.0804,90.0899,89.9562,89.9944,7004.0
2024-01-10 11:40:00,94.22,94.28,94.18,94.2,7384.0,90.004,90.0613,89.9657,89.9848,7384.0
2024-01-10 11:50:00,94.2,94.24,94.14,94.15,7040.0,89.9848,90.0231,89.9275,89.9371,7040.0
2024-01-10 12:00:00,94.14,94.2,94.03,94.2,14508.0,89.9275,89.9848,89.8225,89.9848,14508.0
2024-01-10 12:10:00,94.19,94.23,94.14,94.17,4649.0,89.9753,90.0135,89.9275,89.9562,4649.0
2024-01-10 12:20:00,94.21,94.32,94.21,94.3,5224.0,89.9944,90.0995,89.9944,90.0804,5224.0
2024-01-10 12:30:00,94.28,94.29,94.25,94.27,5443.0,90.0613,90.0708,90.0326,90.0517,5443.0
2024-01-10 12:40:00,94.25,94.31,94.23,94.31,6293.0,90.0326,90.0899,90.0135,90.0899,6293.0
2024-01-10 12:50:00,94.31,94.34,94.25,94.27,3848.0,90.0899,90.1186,90.0326,90.0517,3848.0
2024-01-10 13:00:00,94.28,94.35,94.19,94.3,9220.0,90.0613,90.1281,89.9753,90.0804,9220.0
2024-01-10 13:10:00,94.26,94.29,94.19,94.25,6163.0,90.0422,90.0708,89.9753,90.0326,6163.0
2024-01-10 13:20:00,94.23,94.25,94.19,94.24,5199.0,90.0135,90.0326,89.9753,90.0231,5199.0
2024-01-10 13:30:00,94.21,94.32,94.18,94.23,5738.0,89.9944,90.0995,89.9657,90.0135,5738.0
2024-01-10 13:40:00,94.23,94.31,94.23,94.25,9519.0,90.0135,90.0899,90.0135,90.0326,9519.0
2024-01-10 13:50:00,94.24,94.3,94.23,94.25,8348.0,90.0231,90.0804,90.0135,90.0326,8348.0
2024-01-10 14:00:00,94.24,94.32,94.19,94.31,8274.0,90.0231,90.0995,89.9753,90.0899,8274.0
2024-01-10 14:10:00,94.33,94.49,94.33,94.37,11171.0,90.109,90.2619,90.109,90.1472,11171.0
2024-01-10 14:20:00,94.37,94.46,94.34,94.41,3752.0,90.1472,90.2332,90.1186,90.1854,3752.0
2024-01-10 14:30:00,94.43,94.45,94.34,94.36,8158.0,90.2046,90.2237,90.1186,90.1377,8158.0
2024-01-10 14:40:00,94.39,94.46,94.39,94.44,12639.0,90.1663,90.2332,90.1663,90.2141,12639.0
2024-01-10 14:50:00,94.44,94.53,94.42,94.53,7104.0,90.2141,90.3001,90.195,90.3001,7104.0
2024-01-10 15:00:00,94.52,94.61,94.44,94.54,11184.0,90.2905,90.3765,90.2141,90.3096,11184.0
2024-01-10 15:10:00,94.54,94.55,94.4,94.45,19420.0,90.3096,90.3192,90.1759,90.2237,19420.0
2024-01-10 15:20:00,94.46,94.48,94.33,94.42,34296.0,90.2332,90.2523,90.109,90.195,34296.0
2024-01-10 15:30:00,94.41,94.52,94.37,94.45,34419.0,90.1854,90.2905,90.1472,90.2237,34419.0
2024-01-10 15:40:00,94.46,94.46,94.32,94.38,39123.0,90.2332,90.2332,90.0995,90.1568,39123.0
2024-01-10 15:50:00,94.36,94.63,94.34,94.58,149753.0,90.1377,90.3956,90.1186,90.3478,149753.0
2024-01-11 09:30:00,94.67,95.05,94.49,94.86,40477.0,90.4338,90.7968,90.2619,90.6153,40477.0
2024-01-11 09:40:00,94.91,94.98,94.48,94.59,17286.0,90.6631,90.7299,90.2523,90.3574,17286.0
2024-01-11 09:50:00,94.63,94.82,94.59,94.59,16093.0,90.3956,90.5771,90.3574,90.3574,16093.0
2024-01-11 10:00:00,94.62,94.64,93.97,93.97,21087.0,90.3861,90.4052,89.7651,89.7651,21087.0
2024-01-11 10:10:00,93.94,94.2,93.94,94.2,22410.0,89.7365,89.9848,89.7365,89.9848,22410.0
2024-01-11 10:20:00,94.22,94.36,94.15,94.21,8934.0,90.004,90.1377,89.9371,89.9944,8934.0
2024-01-11 10:30:00,94.25,94.36,94.12,94.13,10410.0,90.0326,90.1377,89.9084,89.918,10410.0
2024-01-11 10:40:00,94.11,94.17,93.94,93.96,9681.0,89.8989,89.9562,89.7365,89.7556,9681.0
2024-01-11 10:50:00,93.98,94.01,93.75,93.75,9600.0,89.7747,89.8033,89.555,89.555,9600.0
2024-01-11 11:00:00,93.79,93.9,93.76,93.88,8156.0,89.5932,89.6983,89.5645,89.6792,8156.0
2024-01-11 11:10:00,93.89,93.95,93.62,93.7,12585.0,89.6887,89.746,89.4308,89.5072,12585.0
2024-01-11 11:20:00,93.7,93.74,93.63,93.72,12054.0,89.5072,89.5454,89.4404,89.5263,12054.0
2024-01-11 11:30:00,93.75,93.98,93.67,93.79,14208.0,89.555,89.7747,89.4786,89.5932,14208.0
2024-01-11 11:40:00,93.79,94.07,93.62,94.0,45552.0,89.5932,89.8607,89.4308,89.7938,45552.0
2024-01-11 11:50:00,94.01,94.05,93.75,93.76,9116.0,89.8033,89.8416,89.555,89.5645,9116.0
2024-01-11 12:00:00,93.75,93.97,93.72,93.91,14110.0,89.555,89.7651,89.5263,89.7078,14110.0
2024-01-11 12:10:00,93.93,93.99,93.86,93.89,16284.0,89.7269,89.7842,89.6601,89.6887,16284.0
2024-01-11 12:20:00,93.89,93.95,93.66,93.67,43122.0,89.6887,89.746,89.469,89.4786,43122.0
2024-01-11 12:30:00,93.71,93.86,93.68,93.86,19131.0,89.5168,89.6601,89.4881,89.6601,19131.0
2024-01-11 12:40:00,93.87,93.99,93.84,93.96,10850.0,89.6696,89.7842,89.641,89.7556,10850.0
2024-01-11 12:50:00,93.97,94.09,93.95,94.06,8649.0,89.7651,89.8798,89.746,89.8511,8649.0
2024-01-11 13:00:00,94.08,94.3,94.08,94.29,7573.0,89.8702,90.0804,89.8702,90.0708,7573.0
2024-01-11 13:10:00,94.27,94.33,94.23,94.23,5910.0,90.0517,90.109,90.0135,90.0135,5910.0
2024-01-11 13:20:00,94.24,94.26,94.13,94.26,12760.0,90.0231,90.0422,89.918,90.0422,12760.0
2024-01-11 13:30:00,94.3,94.31,94.17,94.18,8329.0,90.0804,90.0899,89.9562,89.9657,8329.0
2024-01-11 13:40:00,94.18,94.25,94.18,94.2,7125.0,89.9657,90.0326,89.9657,89.9848,7125.0
2024-01-11 13:50:00,94.2,94.33,94.17,94.32,10031.0,89.9848,90.109,89.9562,90.0995,10031.0
2024-01-11 14:00:00,94.34,94.38,94.15,94.18,12545.0,90.1186,90.1568,89.9371,89.9657,12545.0
2024-01-11 14:10:00,94.14,94.29,94.11,94.23,9854.0,89.9275,90.0708,89.8989,90.0135,9854.0
2024-01-11 14:20:00,94.25,94.45,94.23,94.44,5700.0,90.0326,90.2237,90.0135,90.2141,5700.0
2024-01-11 14:30:00,94.46,94.46,94.33,94.38,7101.0,90.2332,90.2332,90.109,90.1568,7101.0
2024-01-11 14:40:00,94.38,94.46,94.26,94.33,10413.0,90.1568,90.2332,90.0422,90.109,10413.0
2024-01-11 14:50:00,94.34,94.53,94.34,94.53,10502.0,90.1186,90.3001,90.1186,90.3001,10502.0
2024-01-11 15:00:00,94.53,94.53,94.34,94.37,10335.0,90.3001,90.3001,90.1186,90.1472,10335.0
2024-01-11 15:10:00,94.36,94.43,94.26,94.34,12348.0,90.1377,90.2046,90.0422,90.1186,12348.0
2024-01-11 15:20:00,94.38,94.49,94.34,94.41,12453.0,90.1568,90.2619,90.1186,90.1854,12453.0
2024-01-11 15:30:00,94.42,94.55,94.41,94.45,16375.0,90.195,90.3192,90.1854,90.2237,16375.0
2024-01-11 15:40:00,94.44,94.68,94.38,94.64,86178.0,90.2141,90.4434,90.1568,90.4052,86178.0
2024-01-11 15:50:00,94.63,94.84,94.56,94.59,289884.0,90.3956,90.5962,90.3287,90.3574,289884.0
2024-01-12 09:30:00,95.17,95.4,94.8,95.14,72296.0,90.9114,91.1311,90.558,90.8828,72296.0
2024-01-12 09:40:00,95.13,95.22,94.91,95.03,38089.0,90.8732,90.9592,90.6631,90.7777,38089.0
2024-01-12 09:50:00,95.01,95.02,94.53,94.54,17264.0,90.7586,90.7682,90.3001,90.3096,17264.0
2024-01-12 10:00:00,94.56,94.63,94.31,94.54,30045.0,90.3287,90.3956,90.0899,90.3096,30045.0
2024-01-12 10:10:00,94.56,94.59,94.19,94.19,23008.0,90.3287,90.3574,89.9753,89.9753,23008.0
2024-01-12 10:20:00,94.29,94.48,94.24,94.43,40076.0,90.0708,90.2523,90.0231,90.2046,40076.0
2024-01-12 10:30:00,94.45,94.48,94.26,94.26,11764.0,90.2237,90.2523,90.0422,90.0422,11764.0
2024-01-12 10:40:00,94.33,94.35,94.14,94.17,12643.0,90.109,90.1281,89.9275,89.9562,12643.0
2024-01-12 10:50:00,94.15,94.17,94.01,94.15,14209.0,89.9371,89.9562,89.8033,89.9371,14209.0
2024-01-12 11:00:00,94.12,94.32,94.1,94.3,7512.0,89.9084,90.0995,89.8893,90.0804,7512.0
2024-01-12 11:10:00,94.32,94.36,94.25,94.31,6141.0,90.0995,90.1377,90.0326,90.0899,6141.0
2024-01-12 11:20:00,94.29,94.43,94.29,94.41,6563.0,90.0708,90.2046,90.0708,90.1854,6563.0
2024-01-12 11:30:00,94.43,94.52,94.19,94.22,9769.0,90.2046,90.2905,89.9753,90.004,9769.0
2024-01-12 11:40:00,94.3,94.3,94.18,94.23,7925.0,90.0804,90.0804,89.9657,90.0135,7925.0
2024-01-12 11:50:00,94.22,94.27,94.18,94.2,3286.0,90.004,90.0517,89.9657,89.9848,3286.0
2024-01-12 12:00:00,94.24,94.26,94.17,94.22,5114.0,90.0231,90.0422,89.9562,90.004,5114.0
2024-01-12 12:10:00,94.25,94.35,94.22,94.34,3747.0,90.0326,90.1281,90.004,90.1186,3747.0
2024-01-12 12:20:00,94.35,94.37,94.11,94.16,4599.0,90.1281,90.1472,89.8989,89.9466,4599.0
2024-01-12 12:30:00,94.15,94.2,94.1,94.18,3125.0,89.9371,89.9848,89.8893,89.9657,3125.0
2024-01-12 12:40:00,94.21,94.21,94.12,94.12,6610.0,89.9944,89.9944,89.9084,89.9084,6610.0
2024-01-12 12:50:00,94.15,94.25,94.09,94.14,16604.0,89.9371,90.0326,89.8798,89.9275,16604.0
2024-01-12 13:00:00,94.17,94.23,94.09,94.11,33595.0,89.9562,90.0135,89.8798,89.8989,33595.0
2024-01-12 13:10:00,94.13,94.18,94.1,94.18,46397.0,89.918,89.9657,89.8893,89.9657,46397.0
2024-01-12 13:20:00,94.21,94.21,94.05,94.11,13730.0,89.9944,89.9944,89.8416,89.8989,13730.0
2024-01-12 13:30:00,94.11,94.22,94.09,94.21,26268.0,89.8989,90.004,89.8798,89.9944,26268.0
2024-01-12 13:40:00,94.21,94.22,94.09,94.11,24279.0,89.9944,90.004,89.8798,89.8989,24279.0
2024-01-12 13:50:00,94.1,94.18,94.07,94.16,11552.0,89.8893,89.9657,89.8607,89.9466,11552.0
2024-01-12 14:00:00,94.16,94.23,94.15,94.2,10748.0,89.9466,90.0135,89.9371,89.9848,10748.0
2024-01-12 14:10:00,94.19,94.22,94.13,94.19,16022.0,89.9753,90.004,89.918,89.9753,16022.0
2024-01-12 14:20:00,94.18,94.19,94.09,94.14,9928.0,89.9657,89.9753,89.8798,89.9275,9928.0
2024-01-12 14:30:00,94.12,94.17,94.03,94.16,13707.0,89.9084,89.9562,89.8225,89.9466,13707.0
2024-01-12 14:40:00,94.15,94.17,94.08,94.12,26905.0,89.9371,89.9562,89.8702,89.9084,26905.0
2024-01-12 14:50:00,94.11,94.15,94.03,94.03,27508.0,89.8989,89.9371,89.8225,89.8225,27508.0
2024-01-12 15:00:00,94.02,94.05,93.97,93.98,35449.0,89.8129,89.8416,89.7651,89.7747,35449.0
2024-01-12 15:10:00,93.99,94.07,93.93,93.97,18875.0,89.7842,89.8607,89.7269,89.7651,18875.0
2024-01-12 15:20:00,93.96,94.0,93.87,94.0,15700.0,89.7556,89.7938,89.6696,89.7938,15700.0
2024-01-12 15:30:00,93.99,94.02,93.97,93.97,29859.0,89.7842,89.8129,89.7651,89.7651,29859.0
2024-01-12 15:40:00,93.96,94.11,93.93,94.11,42001.0,89.7556,89.8989,89.7269,89.8989,42001.0
2024-01-12 15:50:00,94.15,94.23,93.99,94.04,211554.0,89.9371,90.0135,89.7842,89.832,211554.0
2024-01-16 09:30:00,93.7,93.87,93.44,93.57,37011.0,89.5072,89.6696,89.2589,89.383,37011.0
2024-01-16 09:40:00,93.55,93.6,93.06,93.07,16311.0,89.3639,89.4117,88.8959,88.9054,16311.0
2024-01-16 09:50:00,93.08,93.59,92.96,93.54,29999.0,88.915,89.4021,88.8003,89.3544,29999.0
2024-01-16 10:00:00,93.57,93.82,93.55,93.81,40833.0,89.383,89.6218,89.3639,89.6123,40833.0
2024-01-16 10:10:00,93.81,94.12,93.66,93.97,38832.0,89.6123,89.9084,89.469,89.7651,38832.0
2024-01-16 10:20:00,93.96,94.0,93.88,93.88,55695.0,89.7556,89.7938,89.6792,89.6792,55695.0
2024-01-16 10:30:00,93.9,93.99,93.83,93.95,81597.0,89.6983,89.7842,89.6314,89.746,81597.0
2024-01-16 10:40:00,93.98,94.25,93.95,94.15,31090.0,89.7747,90.0326,89.746,89.9371,31090.0
2024-01-16 10:50:00,94.22,94.26,94.0,94.01,22342.0,90.004,90.0422,89.7938,89.8033,22342.0
2024-01-16 11:00:00,94.02,94.04,93.69,93.72,42574.0,89.8129,89.832,89.4977,89.5263,42574.0
2024-01-16 11:10:00,93.73,93.91,93.63,93.86,15633.0,89.5359,89.7078,89.4404,89.6601,15633.0
2024-01-16 11:20:00,93.87,94.03,93.84,93.89,26915.0,89.6696,89.8225,89.641,89.6887,26915.0
2024-01-16 11:30:00,93.9,93.98,93.76,93.79,66607.0,89.6983,89.7747,89.5645,89.5932,66607.0
2024-01-16 11:40:00,93.8,93.82,93.71,93.73,17258.0,89.6027,89.6218,89.5168,89.5359,17258.0
2024-01-16 11:50:00,93.75,93.87,93.71,93.76,23331.0,89.555,89.6696,89.5168,89.5645,23331.0
2024-01-16 12:00:00,93.74,93.78,93.62,93.67,21832.0,89.5454,89.5836,89.4308,89.4786,21832.0
2024-01-16 12:10:00,93.7,93.97,93.68,93.94,335748.0,89.5072,89.7651,89.4881,89.7365,335748.0
2024-01-16 12:20:00,93.93,94.12,93.91,94.09,21792.0,89.7269,89.9084,89.7078,89.8798,21792.0
2024-01-16 12:30:00,94.09,94.24,94.05,94.21,27417.0,89.8798,90.0231,89.8416,89.9944,27417.0
2024-01-16 12:40:00,94.18,94.26,93.99,93.99,24769.0,89.9657,90.0422,89.7842,89.7842,24769.0
2024-01-16 12:50:00,93.99,94.05,93.92,93.95,22221.0,89.7842,89.8416,89.7174,89.746,22221.0
2024-01-16 13:00:00,93.95,94.0,93.88,93.92,31495.0,89.746,89.7938,89.6792,89.7174,31495.0
2024-01-16 13:10:00,93.92,94.05,93.89,94.0,76623.0,89.7174,89.8416,89.6887,89.7938,76623.0
2024-01-16 13:20:00,93.99,94.11,93.88,94.11,56911.0,89.7842,89.8989,89.6792,89.8989,56911.0
2024-01-16 13:30:00,94.14,94.32,94.12,94.22,35597.0,89.9275,90.0995,89.9084,90.004,35597.0
2024-01-16 13:40:00,94.23,94.23,94.0,94.1,35850.0,90.0135,90.0135,89.7938,89.8893,35850.0
2024-01-16 13:50:00,94.1,94.14,94.01,94.13,10816.0,89.8893,89.9275,89.8033,89.918,10816.0
2024-01-16 14:00:00,94.13,94.18,93.95,93.96,16005.0,89.918,89.9657,89.746,89.7556,16005.0
2024-01-16 14:10:00,93.97,94.0,93.86,93.86,24176.0,89.7651,89.7938,89.6601,89.6601,24176.0
2024-01-16 14:20:00,93.87,93.92,93.84,93.85,15906.0,89.6696,89.7174,89.641,89.6505,15906.0
2024-01-16 14:30:00,93.85,93.97,93.79,93.87,15934.0,89.6505,89.7651,89.5932,89.6696,15934.0
2024-01-16 14:40:00,93.88,93.91,93.8,93.86,24574.0,89.6792,89.7078,89.6027,89.6601,24574.0
2024-01-16 14:50:00,93.85,94.03,93.85,94.0,41373.0,89.6505,89.8225,89.6505,89.7938,41373.0
2024-01-16 15:00:00,94.0,94.06,93.94,93.98,28974.0,89.7938,89.8511,89.7365,89.7747,28974.0
2024-01-16 15:10:00,93.99,94.05,93.85,93.92,33379.0,89.7842,89.8416,89.6505,89.7174,33379.0
2024-01-16 15:20:00,93.91,93.92,93.83,93.86,41510.0,89.7078,89.7174,89.6314,89.6601,41510.0
2024-01-16 15:30:00,93.87,93.94,93.82,93.91,55300.0,89.6696,89.7365,89.6218,89.7078,55300.0
2024-01-16 15:40:00,93.9,94.07,93.85,93.99,97398.0,89.6983,89.8607,89.6505,89.7842,97398.0
2024-01-16 15:50:00,93.99,94.13,93.89,94.05,380131.0,89.7842,89.918,89.6887,89.8416,380131.0
2024-01-17 09:30:00,93.66,94.24,93.18,93.99,62056.0,89.469,90.0231,89.0105,89.7842,62056.0
2024-01-17 09:40:00,94.05,94.3,93.82,94.3,20835.0,89.8416,90.0804,89.6218,90.0804,20835.0
2024-01-17 09:50:00,94.3,94.3,93.93,94.18,32477.0,90.0804,90.0804,89.7269,89.9657,32477.0
2024-01-17 10:00:00,94.16,94.51,94.06,94.46,43176.0,89.9466,90.281,89.8511,90.2332,43176.0
2024-01-17 10:10:00,94.43,94.45,94.19,94.35,29920.0,90.2046,90.2237,89.9753,90.1281,29920.0
2024-01-17 10:20:00,94.31,94.6,94.28,94.41,33717.0,90.0899,90.3669,90.0613,90.1854,33717.0
2024-01-17 10:30:00,94.41,94.51,94.25,94.25,58869.0,90.1854,90.281,90.0326,90.0326,58869.0
2024-01-17 10:40:00,94.25,94.35,94.08,94.13,28963.0,90.0326,90.1281,89.8702,89.918,28963.0
2024-01-17 10:50:00,94.14,94.16,94.01,94.16,28591.0,89.9275,89.9466,89.8033,89.9466,28591.0
2024-01-17 11:00:00,94.16,94.28,94.06,94.07,34315.0,89.9466,90.0613,89.8511,89.8607,34315.0
2024-01-17 11:10:00,94.06,94.22,94.06,94.22,46986.0,89.8511,90.004,89.8511,90.004,46986.0
2024-01-17 11:20:00,94.22,94.42,94.16,94.38,27779.0,90.004,90.195,89.9466,90.1568,27779.0
2024-01-17 11:30:00,94.39,94.46,94.35,94.46,20559.0,90.1663,90.2332,90.1281,90.2332,20559.0
2024-01-17 11:40:00,94.47,94.47,94.31,94.31,27520.0,90.2428,90.2428,90.0899,90.0899,27520.0
2024-01-17 11:50:00,94.32,94.32,94.2,94.26,15570.0,90.0995,90.0995,89.9848,90.0422,15570.0
2024-01-17 12:00:00,94.25,94.28,94.15,94.2,27598.0,90.0326,90.0613,89.9371,89.9848,27598.0
2024-01-17 12:10:00,94.2,94.32,94.12,94.14,12585.0,89.9848,90.0995,89.9084,89.9275,12585.0
2024-01-17 12:20:00,94.13,94.14,94.01,94.05,14393.0,89.918,89.9275,89.8033,89.8416,14393.0
2024-01-17 12:30:00,94.05,94.08,94.01,94.06,17183.0,89.8416,89.8702,89.8033,89.8511,17183.0
2024-01-17 12:40:00,94.08,94.12,93.99,94.05,15907.0,89.8702,89.9084,89.7842,89.8416,15907.0
2024-01-17 12:50:00,94.06,94.11,93.99,94.0,17517.0,89.8511,89.8989,89.7842,89.7938,17517.0
2024-01-17 13:00:00,94.01,94.03,93.91,93.91,27726.0,89.8033,89.8225,89.7078,89.7078,27726.0
2024-01-17 13:10:00,93.91,93.94,93.82,93.91,19423.0,89.7078,89.7365,89.6218,89.7078,19423.0
2024-01-17 13:20:00,93.91,94.12,93.91,94.09,14857.0,89.7078,89.9084,89.7078,89.8798,14857.0
2024-01-17 13:30:00,94.09,94.09,93.94,93.96,24297.0,89.8798,89.8798,89.7365,89.7556,24297.0
2024-01-17 13:40:00,93.95,94.0,93.85,94.0,28646.0,89.746,89.7938,89.6505,89.7938,28646.0
2024-01-17 13:50:00,94.02,94.03,93.94,93.99,18149.0,89.8129,89.8225,89.7365,89.7842,18149.0
2024-01-17 14:00:00,94.0,94.08,93.92,94.0,23749.0,89.7938,89.8702,89.7174,89.7938,23749.0
2024-01-17 14:10:00,93.99,94.0,93.85,93.92,29303.0,89.7842,89.7938,89.6505,89.7174,29303.0
2024-01-17 14:20:00,93.94,94.02,93.89,93.9,24752.0,89.7365,89.8129,89.6887,89.6983,24752.0
2024-01-17 14:30:00,93.91,93.99,93.88,93.98,17536.0,89.7078,89.7842,89.6792,89.7747,17536.0
2024-01-17 14:40:00,93.98,94.08,93.91,94.03,23940.0,89.7747,89.8702,89.7078,89.8225,23940.0
2024-01-17 14:50:00,94.04,94.05,93.97,94.04,31877.0,89.832,89.8416,89.7651,89.832,31877.0
2024-01-17 15:00:00,94.05,94.07,93.82,93.84,23216.0,89.8416,89.8607,89.6218,89.641,23216.0
2024-01-17 15:10:00,93.85,93.85,93.63,93.76,22418.0,89.6505,89.6505,89.4404,89.5645,22418.0
2024-01-17 15:20:00,93.78,93.79,93.66,93.73,42636.0,89.5836,89.5932,89.469,89.5359,42636.0
2024-01-17 15:30:00,93.74,93.9,93.71,93.87,36959.0,89.5454,89.6983,89.5168,89.6696,36959.0
2024-01-17 15:40:00,93.88,93.94,93.74,93.75,49797.0,89.6792,89.7365,89.5454,89.555,49797.0
2024-01-17 15:50:00,93.73,94.18,93.72,94.06,234129.0,89.5359,89.9657,89.5263,89.8511,234129.0
2024-01-18 09:30:00,94.28,95.11,94.28,94.81,51813.0,90.0613,90.8541,90.0613,90.5675,51813.0
2024-01-18 09:40:00,94.85,95.08,94.67,94.94,23382.0,90.6058,90.8255,90.4338,90.6917,23382.0
2024-01-18 09:50:00,94.97,95.02,94.72,94.89,16426.0,90.7204,90.7682,90.4816,90.644,16426.0
2024-01-18 10:00:00,94.87,95.08,94.74,94.81,23291.0,90.6249,90.8255,90.5007,90.5675,23291.0
2024-01-18 10:10:00,94.8,94.97,94.73,94.81,23544.0,90.558,90.7204,90.4911,90.5675,23544.0
2024-01-18 10:20:00,94.79,95.0,94.68,94.92,26262.0,90.5484,90.749,90.4434,90.6726,26262.0
2024-01-18 10:30:00,94.94,95.1,94.79,95.04,23852.0,90.6917,90.8446,90.5484,90.7873,23852.0
2024-01-18 10:40:00,95.02,95.09,95.0,95.09,10272.0,90.7682,90.835,90.749,90.835,10272.0
2024-01-18 10:50:00,95.08,95.09,94.67,94.7,26323.0,90.8255,90.835,90.4338,90.4625,26323.0
2024-01-18 11:00:00,94.65,94.89,94.47,94.77,56019.0,90.4147,90.644,90.2428,90.5293,56019.0
2024-01-18 11:10:00,94.79,94.96,94.71,94.94,22121.0,90.5484,90.7108,90.472,90.6917,22121.0
2024-01-18 11:20:00,94.93,95.03,94.89,95.01,25282.0,90.6822,90.7777,90.644,90.7586,25282.0
2024-01-18 11:30:00,95.01,95.27,94.94,95.25,37095.0,90.7586,91.007,90.6917,90.9879,37095.0
2024-01-18 11:40:00,95.23,95.26,95.05,95.05,22092.0,90.9688,90.9974,90.7968,90.7968,22092.0
2024-01-18 11:50:00,95.03,95.12,94.91,94.91,16179.0,90.7777,90.8637,90.6631,90.6631,16179.0
2024-01-18 12:00:00,94.95,94.98,94.7,94.79,22556.0,90.7013,90.7299,90.4625,90.5484,22556.0
2024-01-18 12:10:00,94.79,94.82,94.63,94.65,14189.0,90.5484,90.5771,90.3956,90.4147,14189.0
2024-01-18 12:20:00,94.64,94.72,94.56,94.71,12382.0,90.4052,90.4816,90.3287,90.472,12382.0
2024-01-18 12:30:00,94.7,94.73,94.63,94.71,12868.0,90.4625,90.4911,90.3956,90.472,12868.0
2024-01-18 12:40:00,94.71,94.72,94.61,94.69,10344.0,90.472,90.4816,90.3765,90.4529,10344.0
2024-01-18 12:50:00,94.69,94.7,94.57,94.58,8044.0,90.4529,90.4625,90.3383,90.3478,8044.0
2024-01-18 13:00:00,94.59,94.7,94.4,94.51,21603.0,90.3574,90.4625,90.1759,90.281,21603.0
2024-01-18 13:10:00,94.53,94.64,94.44,94.63,22771.0,90.3001,90.4052,90.2141,90.3956,22771.0
2024-01-18 13:20:00,94.63,94.73,94.59,94.67,16421.0,90.3956,90.4911,90.3574,90.4338,16421.0
2024-01-18 13:30:00,94.66,94.87,94.66,94.87,11318.0,90.4243,90.6249,90.4243,90.6249,11318.0
2024-01-18 13:40:00,94.86,94.92,94.82,94.92,10546.0,90.6153,90.6726,90.5771,90.6726,10546.0
2024-01-18 13:50:00,94.92,95.0,94.91,94.96,9716.0,90.6726,90.749,90.6631,90.7108,9716.0
2024-01-18 14:00:00,94.96,95.03,94.94,94.98,11267.0,90.7108,90.7777,90.6917,90.7299,11267.0
2024-01-18 14:10:00,94.98,95.21,94.98,95.11,29884.0,90.7299,90.9497,90.7299,90.8541,29884.0
2024-01-18 14:20:00,95.13,95.34,95.11,95.34,15349.0,90.8732,91.0738,90.8541,91.0738,15349.0
2024-01-18 14:30:00,95.33,95.4,95.27,95.34,12504.0,91.0643,91.1311,91.007,91.0738,12504.0
2024-01-18 14:40:00,95.33,95.37,95.2,95.34,16784.0,91.0643,91.1025,90.9401,91.0738,16784.0
2024-01-18 14:50:00,95.37,95.44,95.29,95.31,13462.0,91.1025,91.1694,91.0261,91.0452,13462.0
2024-01-18 15:00:00,95.31,95.39,95.27,95.35,32381.0,91.0452,91.1216,91.007,91.0834,32381.0
2024-01-18 15:10:00,95.34,95.39,95.29,95.32,18916.0,91.0738,91.1216,91.0261,91.0547,18916.0
2024-01-18 15:20:00,95.3,95.5,95.3,95.46,16063.0,91.0356,91.2267,91.0356,91.1885,16063.0
2024-01-18 15:30:00,95.47,95.47,95.37,95.39,30289.0,91.198,91.198,91.1025,91.1216,30289.0
2024-01-18 15:40:00,95.37,95.44,95.34,95.41,40370.0,91.1025,91.1694,91.0738,91.1407,40370.0
2024-01-18 15:50:00,95.4,95.55,95.3,95.39,187350.0,91.1311,91.2744,91.0356,91.1216,187350.0
2024-01-19 09:30:00,95.83,96.0,95.27,95.67,230573.0,91.5419,91.7043,91.007,91.3891,230573.0
2024-01-19 09:40:00,95.66,95.78,95.15,95.27,66012.0,91.3795,91.4941,90.8923,91.007,66012.0
2024-01-19 09:50:00,95.23,95.36,95.18,95.23,25718.0,90.9688,91.0929,90.921,90.9688,25718.0
2024-01-19 10:00:00,95.23,95.38,94.91,95.02,38025.0,90.9688,91.112,90.6631,90.7682,38025.0
2024-01-19 10:10:00,95.02,95.23,94.97,95.18,54764.0,90.7682,90.9688,90.7204,90.921,54764.0
2024-01-19 10:20:00,95.18,95.22,94.96,95.01,33541.0,90.921,90.9592,90.7108,90.7586,33541.0
2024-01-19 10:30:00,95.0,95.04,94.81,94.92,25930.0,90.749,90.7873,90.5675,90.6726,25930.0
2024-01-19 10:40:00,94.92,95.13,94.91,95.05,37742.0,90.6726,90.8732,90.6631,90.7968,37742.0
2024-01-19 10:50:00,95.04,95.09,94.96,95.01,31366.0,90.7873,90.835,90.7108,90.7586,31366.0
2024-01-19 11:00:00,95.0,95.12,94.92,95.09,22545.0,90.749,90.8637,90.6726,90.835,22545.0
2024-01-19 11:10:00,95.08,95.25,94.98,95.0,30402.0,90.8255,90.9879,90.7299,90.749,30402.0
2024-01-19 11:20:00,95.02,95.16,95.0,95.12,28235.0,90.7682,90.9019,90.749,90.8637,28235.0
2024-01-19 11:30:00,95.11,95.11,95.0,95.06,25215.0,90.8541,90.8541,90.749,90.8064,25215.0
2024-01-19 11:40:00,95.06,95.18,95.0,95.17,41992.0,90.8064,90.921,90.749,90.9114,41992.0
2024-01-19 11:50:00,95.15,95.2,95.05,95.18,23052.0,90.8923,90.9401,90.7968,90.921,23052.0
2024-01-19 12:00:00,95.19,95.24,95.1,95.12,20925.0,90.9305,90.9783,90.8446,90.8637,20925.0
2024-01-19 12:10:00,95.12,95.22,95.06,95.15,19195.0,90.8637,90.9592,90.8064,90.8923,19195.0
2024-01-19 12:20:00,95.15,95.35,95.13,95.26,38351.0,90.8923,91.0834,90.8732,90.9974,38351.0
2024-01-19 12:30:00,95.26,95.38,95.26,95.27,32168.0,90.9974,91.112,90.9974,91.007,32168.0
2024-01-19 12:40:00,95.25,95.71,95.19,95.56,91454.0,90.9879,91.4273,90.9305,91.284,91454.0
2024-01-19 12:50:00,95.56,95.67,95.54,95.63,13894.0,91.284,91.3891,91.2649,91.3509,13894.0
2024-01-19 13:00:00,95.64,95.68,95.54,95.58,17617.0,91.3604,91.3986,91.2649,91.3031,17617.0
2024-01-19 13:10:00,95.57,95.78,95.54,95.73,17819.0,91.2935,91.4941,91.2649,91.4464,17819.0
2024-01-19 13:20:00,95.79,96.05,95.79,96.05,33064.0,91.5037,91.7521,91.5037,91.7521,33064.0
2024-01-19 13:30:00,96.05,96.14,96.04,96.1,28594.0,91.7521,91.838,91.7425,91.7998,28594.0
2024-01-19 13:40:00,96.1,96.11,95.99,95.99,19087.0,91.7998,91.8094,91.6947,91.6947,19087.0
2024-01-19 13:50:00,95.95,96.18,95.95,96.11,12385.0,91.6565,91.8762,91.6565,91.8094,12385.0
2024-01-19 14:00:00,96.12,96.13,95.99,96.07,13024.0,91.8189,91.8285,91.6947,91.7712,13024.0
2024-01-19 14:10:00,96.06,96.2,96.06,96.11,17279.0,91.7616,91.8954,91.7616,91.8094,17279.0
2024-01-19 14:20:00,96.12,96.29,96.06,96.14,21387.0,91.8189,91.9813,91.7616,91.838,21387.0
2024-01-19 14:30:00,96.16,96.16,96.0,96.12,43896.0,91.8571,91.8571,91.7043,91.8189,43896.0
2024-01-19 14:40:00,96.15,96.17,96.03,96.1,15922.0,91.8476,91.8667,91.733,91.7998,15922.0
2024-01-19 14:50:00,96.12,96.13,96.06,96.09,14223.0,91.8189,91.8285,91.7616,91.7903,14223.0
2024-01-19 15:00:00,96.1,96.18,96.03,96.09,42275.0,91.7998,91.8762,91.733,91.7903,42275.0
2024-01-19 15:10:00,96.08,96.32,96.05,96.26,41953.0,91.7807,92.01,91.7521,91.9527,41953.0
2024-01-19 15:20:00,96.27,96.35,96.17,96.31,35272.0,91.9622,92.0386,91.8667,92.0004,35272.0
2024-01-19 15:30:00,96.29,96.35,96.2,96.24,26448.0,91.9813,92.0386,91.8954,91.9336,26448.0
2024-01-19 15:40:00,96.24,96.73,96.23,96.34,58658.0,91.9336,92.4016,91.924,92.0291,58658.0
2024-01-19 15:50:00,96.33,96.33,96.18,96.29,218332.0,92.0195,92.0195,91.8762,91.9813,218332.0
2024-01-22 09:30:00,96.35,97.42,96.1,97.36,89366.0,92.0386,93.0608,91.7998,93.0034,89366.0
2024-01-22 09:40:00,97.3,97.31,97.01,97.06,44062.0,92.9461,92.9557,92.6691,92.7169,44062.0
2024-01-22 09:50:00,97.07,97.49,97.02,97.4,35233.0,92.7264,93.1276,92.6787,93.0417,35233.0
2024-01-22 10:00:00,97.39,97.6,97.23,97.57,106141.0,93.0321,93.2327,92.8793,93.204,106141.0
2024-01-22 10:10:00,97.57,97.76,97.42,97.64,31501.0,93.204,93.3855,93.0608,93.2709,31501.0
2024-01-22 10:20:00,97.63,97.8,97.6,97.8,44514.0,93.2614,93.4238,93.2327,93.4238,44514.0
2024-01-22 10:30:00,97.8,97.8,97.48,97.6,30330.0,93.4238,93.4238,93.1181,93.2327,30330.0
2024-01-22 10:40:00,97.6,97.64,97.39,97.48,33645.0,93.2327,93.2709,93.0321,93.1181,33645.0
2024-01-22 10:50:00,97.48,97.63,97.41,97.61,50418.0,93.1181,93.2614,93.0512,93.2423,50418.0
2024-01-22 11:00:00,97.6,97.6,97.33,97.49,26934.0,93.2327,93.2327,92.9748,93.1276,26934.0
2024-01-22 11:10:00,97.5,97.52,97.38,97.41,26955.0,93.1372,93.1563,93.0226,93.0512,26955.0
2024-01-22 11:20:00,97.42,97.52,97.39,97.45,38952.0,93.0608,93.1563,93.0321,93.0894,38952.0
2024-01-22 11:30:00,97.45,97.48,97.4,97.46,25300.0,93.0894,93.1181,93.0417,93.099,25300.0
2024-01-22 11:40:00,97.44,97.44,97.2,97.25,19842.0,93.0799,93.0799,92.8506,92.8984,19842.0
2024-01-22 11:50:00,97.26,97.4,97.25,97.4,13241.0,92.9079,93.0417,92.8984,93.0417,13241.0
2024-01-22 12:00:00,97.42,97.45,97.19,97.2,22033.0,93.0608,93.0894,92.8411,92.8506,22033.0
2024-01-22 12:10:00,97.23,97.27,97.18,97.27,11037.0,92.8793,92.9175,92.8315,92.9175,11037.0
2024-01-22 12:20:00,97.27,97.43,97.24,97.35,43385.0,92.9175,93.0703,92.8888,92.9939,43385.0
2024-01-22 12:30:00,97.36,97.37,97.2,97.27,15281.0,93.0034,93.013,92.8506,92.9175,15281.0
2024-01-22 12:40:00,97.27,97.27,97.17,97.21,13439.0,92.9175,92.9175,92.8219,92.8602,13439.0
2024-01-22 12:50:00,97.2,97.29,97.19,97.25,18276.0,92.8506,92.9366,92.8411,92.8984,18276.0
2024-01-22 13:00:00,97.24,97.25,97.09,97.14,19548.0,92.8888,92.8984,92.7455,92.7933,19548.0
2024-01-22 13:10:00,97.15,97.23,97.13,97.15,12618.0,92.8028,92.8793,92.7837,92.8028,12618.0
2024-01-22 13:20:00,97.13,97.17,96.99,97.0,19132.0,92.7837,92.8219,92.65,92.6596,19132.0
2024-01-22 13:30:00,97.0,97.09,96.94,97.05,24789.0,92.6596,92.7455,92.6022,92.7073,24789.0
2024-01-22 13:40:00,97.02,97.12,97.02,97.07,28837.0,92.6787,92.7742,92.6787,92.7264,28837.0
2024-01-22 13:50:00,97.06,97.11,96.96,97.02,17142.0,92.7169,92.7646,92.6213,92.6787,17142.0
2024-01-22 14:00:00,97.01,97.05,96.93,96.93,16742.0,92.6691,92.7073,92.5927,92.5927,16742.0
2024-01-22 14:10:00,96.9,96.96,96.79,96.81,21887.0,92.564,92.6213,92.459,92.4781,21887.0
2024-01-22 14:20:00,96.81,96.91,96.7,96.89,22955.0,92.4781,92.5736,92.373,92.5545,22955.0
2024-01-22 14:30:00,96.89,96.91,96.82,96.83,17187.0,92.5545,92.5736,92.4876,92.4972,17187.0
2024-01-22 14:40:00,96.82,96.88,96.75,96.82,17760.0,92.4876,92.5449,92.4207,92.4876,17760.0
2024-01-22 14:50:00,96.81,96.83,96.76,96.82,14376.0,92.4781,92.4972,92.4303,92.4876,14376.0
2024-01-22 15:00:00,96.83,96.83,96.66,96.76,21890.0,92.4972,92.4972,92.3348,92.4303,21890.0
2024-01-22 15:10:00,96.75,96.79,96.62,96.71,35605.0,92.4207,92.459,92.2966,92.3825,35605.0
2024-01-22 15:20:00,96.73,96.84,96.73,96.84,27298.0,92.4016,92.5067,92.4016,92.5067,27298.0
2024-01-22 15:30:00,96.84,96.98,96.84,96.95,36719.0,92.5067,92.6404,92.5067,92.6118,36719.0
2024-01-22 15:40:00,96.95,97.09,96.93,97.06,75488.0,92.6118,92.7455,92.5927,92.7169,75488.0
2024-01-22 15:50:00,97.04,97.11,96.93,97.1,334007.0,92.6978,92.7646,92.5927,92.7551,334007.0
2024-01-23 09:30:00,97.8,99.25,97.16,99.15,136443.0,93.4238,94.8089,92.8124,94.7133,136443.0
2024-01-23 09:40:00,99.2,100.18,99.01,99.63,126658.0,94.7611,95.6973,94.5796,95.1719,126658.0
2024-01-23 09:50:00,99.66,100.07,99.17,99.57,165944.0,95.2005,95.5922,94.7325,95.1146,165944.0
2024-01-23 10:00:00,99.6,100.0,99.45,99.64,88443.0,95.1432,95.5253,94.9999,95.1814,88443.0
2024-01-23 10:10:00,99.62,100.01,99.62,99.84,144138.0,95.1623,95.5349,95.1623,95.3725,144138.0
2024-01-23 10:20:00,99.81,100.0,99.57,99.83,71323.0,95.3438,95.5253,95.1146,95.3629,71323.0
2024-01-23 10:30:00,99.84,99.96,99.15,99.64,120896.0,95.3725,95.4871,94.7133,95.1814,120896.0
2024-01-23 10:40:00,99.62,99.74,98.01,99.7,54278.0,95.1623,95.2769,93.6244,95.2387,54278.0
2024-01-23 10:50:00,99.68,99.81,99.47,99.56,51127.0,95.2196,95.3438,95.019,95.105,51127.0
2024-01-23 11:00:00,99.59,99.67,99.21,99.41,47837.0,95.1337,95.2101,94.7707,94.9617,47837.0
2024-01-23 11:10:00,99.39,99.75,99.38,99.6,35429.0,94.9426,95.2865,94.9331,95.1432,35429.0
2024-01-23 11:20:00,99.61,99.72,99.58,99.7,28127.0,95.1528,95.2578,95.1241,95.2387,28127.0
2024-01-23 11:30:00,99.69,100.0,99.68,99.9,47366.0,95.2292,95.5253,95.2196,95.4298,47366.0
2024-01-23 11:40:00,99.9,100.12,99.86,100.06,51294.0,95.4298,95.6399,95.3916,95.5826,51294.0
2024-01-23 11:50:00,100.08,100.35,99.92,100.03,76253.0,95.6017,95.8597,95.4489,95.554,76253.0
2024-01-23 12:00:00,100.02,100.05,96.28,96.75,446564.0,95.5444,95.5731,91.9718,92.4207,446564.0
2024-01-23 12:10:00,96.73,98.7,96.6,98.67,256681.0,92.4016,94.2835,92.2775,94.2548,256681.0
2024-01-23 12:20:00,98.62,99.73,98.17,99.42,167379.0,94.2071,95.2674,93.7772,94.9713,167379.0
2024-01-23 12:30:00,99.49,99.58,98.81,99.17,112520.0,95.0381,95.1241,94.3886,94.7325,112520.0
2024-01-23 12:40:00,99.18,99.65,99.15,99.58,66020.0,94.742,95.191,94.7133,95.1241,66020.0
2024-01-23 12:50:00,99.58,99.74,99.52,99.64,41536.0,95.1241,95.2769,95.0668,95.1814,41536.0
2024-01-23 13:00:00,99.64,99.8,99.39,99.42,25148.0,95.1814,95.3343,94.9426,94.9713,25148.0
2024-01-23 13:10:00,99.41,99.74,99.22,99.69,29502.0,94.9617,95.2769,94.7802,95.2292,29502.0
2024-01-23 13:20:00,99.69,99.81,99.54,99.54,22657.0,95.2292,95.3438,95.0859,95.0859,22657.0
2024-01-23 13:30:00,99.55,99.77,99.48,99.75,59906.0,95.0954,95.3056,95.0286,95.2865,59906.0
2024-01-23 13:40:00,99.76,99.87,99.58,99.74,35022.0,95.2961,95.4011,95.1241,95.2769,35022.0
2024-01-23 13:50:00,99.77,99.82,99.61,99.74,26691.0,95.3056,95.3534,95.1528,95.2769,26691.0
2024-01-23 14:00:00,99.73,99.89,99.7,99.75,18778.0,95.2674,95.4202,95.2387,95.2865,18778.0
2024-01-23 14:10:00,99.75,99.82,99.68,99.69,28962.0,95.2865,95.3534,95.2196,95.2292,28962.0
2024-01-23 14:20:00,99.7,100.19,99.69,100.07,73435.0,95.2387,95.7068,95.2292,95.5922,73435.0
2024-01-23 14:30:00,100.07,100.08,99.82,99.82,37403.0,95.5922,95.6017,95.3534,95.3534,37403.0
2024-01-23 14:40:00,99.84,100.14,99.81,100.12,57321.0,95.3725,95.659,95.3438,95.6399,57321.0
2024-01-23 14:50:00,100.12,100.35,100.1,100.31,45866.0,95.6399,95.8597,95.6208,95.8214,45866.0
2024-01-23 15:00:00,100.3,100.53,100.28,100.44,50820.0,95.8119,96.0316,95.7928,95.9456,50820.0
2024-01-23 15:10:00,100.45,100.71,100.45,100.6,55813.0,95.9552,96.2035,95.9552,96.0985,55813.0
2024-01-23 15:20:00,100.62,100.81,100.54,100.7,59822.0,96.1176,96.2991,96.0412,96.194,59822.0
2024-01-23 15:30:00,100.7,100.73,100.56,100.62,71013.0,96.194,96.2226,96.0603,96.1176,71013.0
2024-01-23 15:40:00,100.62,100.84,100.59,100.76,91876.0,96.1176,96.3277,96.0889,96.2513,91876.0
2024-01-23 15:50:00,100.79,101.31,100.66,101.02,491583.0,96.28,96.7767,96.1558,96.4997,491583.0
2024-01-24 09:30:00,101.83,101.94,100.01,100.75,118434.0,97.2734,97.3785,95.5349,96.2418,118434.0
2024-01-24 09:40:00,100.8,101.13,100.7,100.9,29161.0,96.2895,96.6047,96.194,96.385,29161.0
2024-01-24 09:50:00,100.89,101.78,100.82,101.59,36810.0,96.3755,97.2257,96.3086,97.0442,36810.0
2024-01-24 10:00:00,101.54,101.56,100.85,101.51,36380.0,96.9964,97.0155,96.3373,96.9677,36380.0
2024-01-24 10:10:00,101.55,101.71,101.44,101.56,25096.0,97.006,97.1588,96.9009,97.0155,25096.0
2024-01-24 10:20:00,101.51,101.63,101.39,101.55,33974.0,96.9677,97.0824,96.8531,97.006,33974.0
2024-01-24 10:30:00,101.55,101.88,101.36,101.88,45340.0,97.006,97.3212,96.8245,97.3212,45340.0
2024-01-24 10:40:00,101.89,102.22,101.77,101.95,57410.0,97.3307,97.646,97.2161,97.3881,57410.0
2024-01-24 10:50:00,101.93,101.99,101.77,101.84,45112.0,97.369,97.4263,97.2161,97.283,45112.0
2024-01-24 11:00:00,101.86,102.02,101.77,101.85,26367.0,97.3021,97.4549,97.2161,97.2925,26367.0
2024-01-24 11:10:00,101.86,101.9,101.69,101.9,27234.0,97.3021,97.3403,97.1397,97.3403,27234.0
2024-01-24 11:20:00,101.9,102.01,101.88,101.99,31802.0,97.3403,97.4454,97.3212,97.4263,31802.0
2024-01-24 11:30:00,102.0,102.03,101.85,101.85,33696.0,97.4358,97.4645,97.2925,97.2925,33696.0
2024-01-24 11:40:00,101.86,101.91,101.72,101.86,48389.0,97.3021,97.3498,97.1683,97.3021,48389.0
2024-01-24 11:50:00,101.87,101.92,101.79,101.86,27542.0,97.3116,97.3594,97.2352,97.3021,27542.0
2024-01-24 12:00:00,101.84,101.86,101.62,101.71,20666.0,97.283,97.3021,97.0728,97.1588,20666.0
2024-01-24 12:10:00,101.71,101.85,101.67,101.79,39452.0,97.1588,97.2925,97.1206,97.2352,39452.0
2024-01-24 12:20:00,101.78,101.87,101.73,101.78,25281.0,97.2257,97.3116,97.1779,97.2257,25281.0
2024-01-24 12:30:00,101.78,101.89,101.73,101.89,23753.0,97.2257,97.3307,97.1779,97.3307,23753.0
2024-01-24 12:40:00,101.89,101.93,101.82,101.9,20191.0,97.3307,97.369,97.2639,97.3403,20191.0
2024-01-24 12:50:00,101.89,102.08,101.86,102.06,24204.0,97.3307,97.5122,97.3021,97.4931,24204.0
2024-01-24 13:00:00,102.09,102.11,101.91,102.1,27975.0,97.5218,97.5409,97.3498,97.5313,27975.0
2024-01-24 13:10:00,102.09,102.11,101.94,102.01,31612.0,97.5218,97.5409,97.3785,97.4454,31612.0
2024-01-24 13:20:00,101.99,102.03,101.68,101.74,33439.0,97.4263,97.4645,97.1301,97.1875,33439.0
2024-01-24 13:30:00,101.72,101.75,101.46,101.47,48042.0,97.1683,97.197,96.92,96.9295,48042.0
2024-01-24 13:40:00,101.44,101.49,101.18,101.33,38157.0,96.9009,96.9486,96.6525,96.7958,38157.0
2024-01-24 13:50:00,101.28,101.35,101.22,101.25,26024.0,96.748,96.8149,96.6907,96.7194,26024.0
2024-01-24 14:00:00,101.25,101.25,100.94,100.95,29080.0,96.7194,96.7194,96.4233,96.4328,29080.0
2024-01-24 14:10:00,100.95,100.99,100.84,100.85,31365.0,96.4328,96.471,96.3277,96.3373,31365.0
2024-01-24 14:20:00,100.84,100.86,100.68,100.79,29901.0,96.3277,96.3468,96.1749,96.28,29901.0
2024-01-24 14:30:00,100.79,100.89,100.68,100.75,22527.0,96.28,96.3755,96.1749,96.2418,22527.0
2024-01-24 14:40:00,100.76,100.94,100.76,100.84,32848.0,96.2513,96.4233,96.2513,96.3277,32848.0
2024-01-24 14:50:00,100.82,100.85,100.63,100.75,25197.0,96.3086,96.3373,96.1271,96.2418,25197.0
2024-01-24 15:00:00,100.75,100.9,100.74,100.9,23985.0,96.2418,96.385,96.2322,96.385,23985.0
2024-01-24 15:10:00,100.91,100.93,100.72,100.74,34462.0,96.3946,96.4137,96.2131,96.2322,34462.0
2024-01-24 15:20:00,100.74,100.82,100.66,100.73,37581.0,96.2322,96.3086,96.1558,96.2226,37581.0
2024-01-24 15:30:00,100.74,100.89,100.72,100.85,35152.0,96.2322,96.3755,96.2131,96.3373,35152.0
2024-01-24 15:40:00,100.85,100.95,100.76,100.77,61240.0,96.3373,96.4328,96.2513,96.2609,61240.0
2024-01-24 15:50:00,100.78,100.92,100.67,100.84,241190.0,96.2704,96.4041,96.1653,96.3277,241190.0
2024-01-25 09:30:00,102.05,102.73,101.83,101.92,56274.0,97.4836,98.1332,97.2734,97.3594,56274.0
2024-01-25 09:40:00,102.01,102.24,101.45,101.86,26512.0,97.4454,97.6651,96.9104,97.3021,26512.0
2024-01-25 09:50:00,101.86,102.48,101.83,102.43,27124.0,97.3021,97.8943,97.2734,97.8466,27124.0
2024-01-25 10:00:00,102.43,102.79,102.13,102.79,23885.0,97.8466,98.1905,97.56,98.1905,23885.0
2024-01-25 10:10:00,102.75,103.03,102.6,102.97,32521.0,98.1523,98.4197,98.009,98.3624,32521.0
2024-01-25 10:20:00,103.04,103.4,103.03,103.11,20364.0,98.4293,98.7732,98.4197,98.4962,20364.0
2024-01-25 10:30:00,103.16,103.16,102.58,102.66,23665.0,98.5439,98.5439,97.9899,98.0663,23665.0
2024-01-25 10:40:00,102.66,102.73,102.46,102.47,49256.0,98.0663,98.1332,97.8752,97.8848,49256.0
2024-01-25 10:50:00,102.48,102.61,102.31,102.51,26467.0,97.8943,98.0185,97.7319,97.923,26467.0
2024-01-25 11:00:00,102.48,102.71,102.42,102.64,23494.0,97.8943,98.114,97.837,98.0472,23494.0
2024-01-25 11:10:00,102.62,102.62,102.36,102.36,49522.0,98.0281,98.0281,97.7797,97.7797,49522.0
2024-01-25 11:20:00,102.34,102.4,102.24,102.39,13679.0,97.7606,97.8179,97.6651,97.8084,13679.0
2024-01-25 11:30:00,102.37,102.4,102.11,102.12,14454.0,97.7893,97.8179,97.5409,97.5505,14454.0
2024-01-25 11:40:00,102.13,102.17,102.04,102.15,11694.0,97.56,97.5982,97.474,97.5791,11694.0
2024-01-25 11:50:00,102.12,102.17,102.0,102.08,18977.0,97.5505,97.5982,97.4358,97.5122,18977.0
2024-01-25 12:00:00,102.09,102.15,101.93,101.95,13788.0,97.5218,97.5791,97.369,97.3881,13788.0
2024-01-25 12:10:00,101.95,102.12,101.93,102.03,14922.0,97.3881,97.5505,97.369,97.4645,14922.0
2024-01-25 12:20:00,102.05,102.14,101.98,102.02,13886.0,97.4836,97.5696,97.4167,97.4549,13886.0
2024-01-25 12:30:00,102.02,102.06,101.87,101.87,20698.0,97.4549,97.4931,97.3116,97.3116,20698.0
2024-01-25 12:40:00,101.87,101.96,101.86,101.88,13134.0,97.3116,97.3976,97.3021,97.3212,13134.0
2024-01-25 12:50:00,101.91,102.0,101.88,101.99,31549.0,97.3498,97.4358,97.3212,97.4263,31549.0
2024-01-25 13:00:00,101.99,102.11,101.92,101.94,14891.0,97.4263,97.5409,97.3594,97.3785,14891.0
2024-01-25 13:10:00,101.95,102.0,101.7,101.75,18558.0,97.3881,97.4358,97.1492,97.197,18558.0
2024-01-25 13:20:00,101.77,101.77,101.66,101.7,22142.0,97.2161,97.2161,97.111,97.1492,22142.0
2024-01-25 13:30:00,101.7,101.83,101.68,101.8,23940.0,97.1492,97.2734,97.1301,97.2448,23940.0
2024-01-25 13:40:00,101.82,101.9,101.77,101.82,19090.0,97.2639,97.3403,97.2161,97.2639,19090.0
2024-01-25 13:50:00,101.83,101.83,101.64,101.69,15279.0,97.2734,97.2734,97.0919,97.1397,15279.0
2024-01-25 14:00:00,101.69,101.72,101.6,101.64,15877.0,97.1397,97.1683,97.0537,97.0919,15877.0
2024-01-25 14:10:00,101.65,101.82,101.65,101.82,17090.0,97.1015,97.2639,97.1015,97.2639,17090.0
2024-01-25 14:20:00,101.81,101.9,101.77,101.85,21155.0,97.2543,97.3403,97.2161,97.2925,21155.0
2024-01-25 14:30:00,101.85,101.87,101.75,101.79,19608.0,97.2925,97.3116,97.197,97.2352,19608.0
2024-01-25 14:40:00,101.81,101.81,101.63,101.67,18175.0,97.2543,97.2543,97.0824,97.1206,18175.0
2024-01-25 14:50:00,101.66,101.76,101.62,101.76,18775.0,97.111,97.2066,97.0728,97.2066,18775.0
2024-01-25 15:00:00,101.74,101.75,101.63,101.66,21051.0,97.1875,97.197,97.0824,97.111,21051.0
2024-01-25 15:10:00,101.66,101.71,101.6,101.7,21300.0,97.111,97.1588,97.0537,97.1492,21300.0
2024-01-25 15:20:00,101.7,101.74,101.65,101.68,23192.0,97.1492,97.1875,97.1015,97.1301,23192.0
2024-01-25 15:30:00,101.7,101.89,101.7,101.83,30568.0,97.1492,97.3307,97.1492,97.2734,30568.0
2024-01-25 15:40:00,101.82,101.88,101.75,101.77,42177.0,97.2639,97.3212,97.197,97.2161,42177.0
2024-01-25 15:50:00,101.78,102.06,101.76,102.02,204990.0,97.2257,97.4931,97.2066,97.4549,204990.0
2024-01-26 09:30:00,101.52,102.67,101.41,102.67,88067.0,96.9773,98.0758,96.8722,98.0758,88067.0
2024-01-26 09:40:00,102.67,102.71,102.33,102.53,21311.0,98.0758,98.114,97.7511,97.9421,21311.0
2024-01-26 09:50:00,102.57,102.68,102.42,102.56,9372.0,97.9803,98.0854,97.837,97.9708,9372.0
2024-01-26 10:00:00,102.49,102.65,102.3,102.55,47513.0,97.9039,98.0567,97.7224,97.9612,47513.0
2024-01-26 10:10:00,102.58,102.9,102.55,102.77,39999.0,97.9899,98.2955,97.9612,98.1714,39999.0
2024-01-26 10:20:00,102.81,103.0,102.68,102.95,23369.0,98.2096,98.3911,98.0854,98.3433,23369.0
2024-01-26 10:30:00,102.95,103.18,102.92,103.15,32978.0,98.3433,98.563,98.3147,98.5344,32978.0
2024-01-26 10:40:00,103.18,103.35,103.03,103.14,30834.0,98.563,98.7254,98.4197,98.5248,30834.0
2024-01-26 10:50:00,103.11,103.26,103.09,103.25,14017.0,98.4962,98.6394,98.477,98.6299,14017.0
2024-01-26 11:00:00,103.23,103.29,103.03,103.06,11002.0,98.6108,98.6681,98.4197,98.4484,11002.0
2024-01-26 11:10:00,103.04,103.11,102.82,102.82,10512.0,98.4293,98.4962,98.2191,98.2191,10512.0
2024-01-26 11:20:00,102.84,103.09,102.84,103.01,19083.0,98.2382,98.477,98.2382,98.4006,19083.0
2024-01-26 11:30:00,102.98,103.07,102.79,102.85,10434.0,98.372,98.4579,98.1905,98.2478,10434.0
2024-01-26 11:40:00,102.82,102.89,102.74,102.89,13141.0,98.2191,98.286,98.1427,98.286,13141.0
2024-01-26 11:50:00,102.88,102.92,102.75,102.78,25668.0,98.2764,98.3147,98.1523,98.1809,25668.0
2024-01-26 12:00:00,102.78,102.78,102.62,102.63,6230.0,98.1809,98.1809,98.0281,98.0376,6230.0
2024-01-26 12:10:00,102.58,102.72,102.49,102.64,15840.0,97.9899,98.1236,97.9039,98.0472,15840.0
2024-01-26 12:20:00,102.63,102.64,102.53,102.57,24971.0,98.0376,98.0472,97.9421,97.9803,24971.0
2024-01-26 12:30:00,102.57,102.57,102.34,102.37,11391.0,97.9803,97.9803,97.7606,97.7893,11391.0
2024-01-26 12:40:00,102.37,102.42,102.09,102.09,12674.0,97.7893,97.837,97.5218,97.5218,12674.0
2024-01-26 12:50:00,102.12,102.31,102.12,102.29,9445.0,97.5505,97.7319,97.5505,97.7128,9445.0
2024-01-26 13:00:00,102.27,102.3,102.18,102.24,9288.0,97.6937,97.7224,97.6078,97.6651,9288.0
2024-01-26 13:10:00,102.24,102.31,102.18,102.23,6610.0,97.6651,97.7319,97.6078,97.6555,6610.0
2024-01-26 13:20:00,102.22,102.29,102.2,102.27,7976.0,97.646,97.7128,97.6269,97.6937,7976.0
2024-01-26 13:30:00,102.29,102.3,102.11,102.13,10185.0,97.7128,97.7224,97.5409,97.56,10185.0
2024-01-26 13:40:00,102.12,102.12,101.97,102.08,11198.0,97.5505,97.5505,97.4072,97.5122,11198.0
2024-01-26 13:50:00,102.08,102.14,102.02,102.09,9504.0,97.5122,97.5696,97.4549,97.5218,9504.0
2024-01-26 14:00:00,102.1,102.16,102.05,102.05,9715.0,97.5313,97.5887,97.4836,97.4836,9715.0
2024-01-26 14:10:00,102.06,102.06,101.97,101.98,10511.0,97.4931,97.4931,97.4072,97.4167,10511.0
2024-01-26 14:20:00,101.99,102.05,101.92,102.02,8512.0,97.4263,97.4836,97.3594,97.4549,8512.0
2024-01-26 14:30:00,102.03,102.06,101.92,102.03,16646.0,97.4645,97.4931,97.3594,97.4645,16646.0
2024-01-26 14:40:00,102.05,102.15,102.04,102.07,14333.0,97.4836,97.5791,97.474,97.5027,14333.0
2024-01-26 14:50:00,102.07,102.17,102.02,102.13,27861.0,97.5027,97.5982,97.4549,97.56,27861.0
2024-01-26 15:00:00,102.15,102.15,102.02,102.03,10811.0,97.5791,97.5791,97.4549,97.4645,10811.0
2024-01-26 15:10:00,102.02,102.08,102.0,102.03,25881.0,97.4549,97.5122,97.4358,97.4645,25881.0
2024-01-26 15:20:00,102.03,102.03,101.86,101.89,27599.0,97.4645,97.4645,97.3021,97.3307,27599.0
2024-01-26 15:30:00,101.91,101.93,101.75,101.75,21754.0,97.3498,97.369,97.197,97.197,21754.0
2024-01-26 15:40:00,101.75,101.81,101.71,101.78,42819.0,97.197,97.2543,97.1588,97.2257,42819.0
2024-01-26 15:50:00,101.77,101.92,101.66,101.73,217882.0,97.2161,97.3594,97.111,97.1779,217882.0
2024-01-29 09:30:00,101.43,102.04,101.42,101.7,79597.0,96.8913,97.474,96.8818,97.1492,79597.0
2024-01-29 09:40:00,101.57,101.94,101.53,101.67,24838.0,97.0251,97.3785,96.9869,97.1206,24838.0
2024-01-29 09:50:00,101.67,101.85,101.55,101.76,18652.0,97.1206,97.2925,97.006,97.2066,18652.0
2024-01-29 10:00:00,101.76,101.76,101.53,101.74,9952.0,97.2066,97.2066,96.9869,97.1875,9952.0
2024-01-29 10:10:00,101.73,101.73,101.5,101.53,16576.0,97.1779,97.1779,96.9582,96.9869,16576.0
2024-01-29 10:20:00,101.54,101.54,101.15,101.27,30754.0,96.9964,96.9964,96.6239,96.7385,30754.0
2024-01-29 10:30:00,101.3,101.5,101.21,101.45,6990.0,96.7671,96.9582,96.6812,96.9104,6990.0
2024-01-29 10:40:00,101.36,101.4,101.14,101.19,6946.0,96.8245,96.8627,96.6143,96.6621,6946.0
2024-01-29 10:50:00,101.12,101.2,100.98,101.06,9136.0,96.5952,96.6716,96.4615,96.5379,9136.0
2024-01-29 11:00:00,101.06,101.08,100.94,101.03,6812.0,96.5379,96.557,96.4233,96.5092,6812.0
2024-01-29 11:10:00,101.06,101.1,100.99,101.1,21139.0,96.5379,96.5761,96.471,96.5761,21139.0
2024-01-29 11:20:00,101.1,101.1,100.89,100.97,15571.0,96.5761,96.5761,96.3755,96.4519,15571.0
2024-01-29 11:30:00,100.95,101.04,100.94,101.03,10640.0,96.4328,96.5188,96.4233,96.5092,10640.0
2024-01-29 11:40:00,101.03,101.03,100.86,100.99,19978.0,96.5092,96.5092,96.3468,96.471,19978.0
2024-01-29 11:50:00,100.98,101.01,100.87,100.89,11228.0,96.4615,96.4901,96.3564,96.3755,11228.0
2024-01-29 12:00:00,100.89,100.89,100.76,100.83,12048.0,96.3755,96.3755,96.2513,96.3182,12048.0
2024-01-29 12:10:00,100.84,100.89,100.78,100.79,14634.0,96.3277,96.3755,96.2704,96.28,14634.0
2024-01-29 12:20:00,100.79,100.87,100.76,100.82,20008.0,96.28,96.3564,96.2513,96.3086,20008.0
2024-01-29 12:30:00,100.81,100.85,100.74,100.76,19784.0,96.2991,96.3373,96.2322,96.2513,19784.0
2024-01-29 12:40:00,100.76,100.79,100.66,100.75,16538.0,96.2513,96.28,96.1558,96.2418,16538.0
2024-01-29 12:50:00,100.75,100.77,100.68,100.77,8037.0,96.2418,96.2609,96.1749,96.2609,8037.0
2024-01-29 13:00:00,100.76,100.92,100.72,100.9,6310.0,96.2513,96.4041,96.2131,96.385,6310.0
2024-01-29 13:10:00,100.91,100.99,100.89,100.95,9155.0,96.3946,96.471,96.3755,96.4328,9155.0
2024-01-29 13:20:00,100.95,101.15,100.94,101.15,22605.0,96.4328,96.6239,96.4233,96.6239,22605.0
2024-01-29 13:30:00,101.16,101.19,101.05,101.06,9667.0,96.6334,96.6621,96.5283,96.5379,9667.0
2024-01-29 13:40:00,101.04,101.08,100.94,100.94,8113.0,96.5188,96.557,96.4233,96.4233,8113.0
2024-01-29 13:50:00,100.94,100.99,100.9,100.98,10572.0,96.4233,96.471,96.385,96.4615,10572.0
2024-01-29 14:00:00,100.96,101.04,100.95,101.04,20485.0,96.4424,96.5188,96.4328,96.5188,20485.0
2024-01-29 14:10:00,101.04,101.15,101.04,101.13,16574.0,96.5188,96.6239,96.5188,96.6047,16574.0
2024-01-29 14:20:00,101.14,101.19,101.12,101.18,11637.0,96.6143,96.6621,96.5952,96.6525,11637.0
2024-01-29 14:30:00,101.19,101.23,101.12,101.15,17353.0,96.6621,96.7003,96.5952,96.6239,17353.0
2024-01-29 14:40:00,101.16,101.25,101.12,101.12,12925.0,96.6334,96.7194,96.5952,96.5952,12925.0
2024-01-29 14:50:00,101.13,101.14,101.06,101.09,11635.0,96.6047,96.6143,96.5379,96.5665,11635.0
2024-01-29 15:00:00,101.09,101.29,101.09,101.26,23049.0,96.5665,96.7576,96.5665,96.7289,23049.0
2024-01-29 15:10:00,101.26,101.34,101.19,101.34,20686.0,96.7289,96.8054,96.6621,96.8054,20686.0
2024-01-29 15:20:00,101.35,101.44,101.27,101.31,22640.0,96.8149,96.9009,96.7385,96.7767,22640.0
2024-01-29 15:30:00,101.32,101.34,101.17,101.19,18697.0,96.7862,96.8054,96.643,96.6621,18697.0
2024-01-29 15:40:00,101.2,101.2,101.07,101.16,40802.0,96.6716,96.6716,96.5474,96.6334,40802.0
2024-01-29 15:50:00,101.15,101.4,101.1,101.4,137870.0,96.6239,96.8627,96.5761,96.8627,137870.0
2024-01-30 09:30:00,100.64,101.44,100.45,101.43,62288.0,96.1367,96.9009,95.9552,96.8913,62288.0
2024-01-30 09:40:00,101.39,101.69,101.17,101.67,33378.0,96.8531,97.1397,96.643,97.1206,33378.0
2024-01-30 09:50:00,101.63,101.89,101.55,101.74,30718.0,97.0824,97.3307,97.006,97.1875,30718.0
2024-01-30 10:00:00,101.72,101.93,101.66,101.84,18387.0,97.1683,97.369,97.111,97.283,18387.0
2024-01-30 10:10:00,101.86,101.9,101.66,101.68,13583.0,97.3021,97.3403,97.111,97.1301,13583.0
2024-01-30 10:20:00,101.67,101.69,101.52,101.53,17623.0,97.1206,97.1397,96.9773,96.9869,17623.0
2024-01-30 10:30:00,101.53,101.73,101.52,101.64,10845.0,96.9869,97.1779,96.9773,97.0919,10845.0
2024-01-30 10:40:00,101.67,101.87,101.6,101.85,8235.0,97.1206,97.3116,97.0537,97.2925,8235.0
2024-01-30 10:50:00,101.84,101.94,101.74,101.91,14164.0,97.283,97.3785,97.1875,97.3498,14164.0
2024-01-30 11:00:00,101.92,102.04,101.89,101.94,20527.0,97.3594,97.474,97.3307,97.3785,20527.0
2024-01-30 11:10:00,101.95,101.96,101.86,101.86,11537.0,97.3881,97.3976,97.3021,97.3021,11537.0
2024-01-30 11:20:00,101.85,101.91,101.85,101.9,9978.0,97.2925,97.3498,97.2925,97.3403,9978.0
2024-01-30 11:30:00,101.88,101.96,101.86,101.95,6556.0,97.3212,97.3976,97.3021,97.3881,6556.0
2024-01-30 11:40:00,102.0,102.0,101.86,101.93,13739.0,97.4358,97.4358,97.3021,97.369,13739.0
2024-01-30 11:50:00,101.94,101.99,101.92,101.96,6260.0,97.3785,97.4263,97.3594,97.3976,6260.0
2024-01-30 12:00:00,101.94,102.13,101.94,102.12,5444.0,97.3785,97.56,97.3785,97.5505,5444.0
2024-01-30 12:10:00,102.12,102.17,102.07,102.11,5625.0,97.5505,97.5982,97.5027,97.5409,5625.0
2024-01-30 12:20:00,102.11,102.18,102.07,102.08,10967.0,97.5409,97.6078,97.5027,97.5122,10967.0
2024-01-30 12:30:00,102.06,102.1,102.01,102.05,10876.0,97.4931,97.5313,97.4454,97.4836,10876.0
2024-01-30 12:40:00,102.04,102.12,102.01,102.03,20974.0,97.474,97.5505,97.4454,97.4645,20974.0
2024-01-30 12:50:00,102.04,102.12,101.98,102.07,30556.0,97.474,97.5505,97.4167,97.5027,30556.0
2024-01-30 13:00:00,102.04,102.07,101.93,101.98,27754.0,97.474,97.5027,97.369,97.4167,27754.0
2024-01-30 13:10:00,101.98,102.11,101.96,102.09,10850.0,97.4167,97.5409,97.3976,97.5218,10850.0
2024-01-30 13:20:00,102.1,102.17,101.98,102.07,26484.0,97.5313,97.5982,97.4167,97.5027,26484.0
2024-01-30 13:30:00,102.07,102.25,102.06,102.21,16933.0,97.5027,97.6746,97.4931,97.6364,16933.0
2024-01-30 13:40:00,102.19,102.22,102.05,102.05,20462.0,97.6173,97.646,97.4836,97.4836,20462.0
2024-01-30 13:50:00,102.06,102.08,101.98,101.99,21508.0,97.4931,97.5122,97.4167,97.4263,21508.0
2024-01-30 14:00:00,101.99,102.05,101.89,102.0,21280.0,97.4263,97.4836,97.3307,97.4358,21280.0
2024-01-30 14:10:00,102.0,102.13,102.0,102.05,13449.0,97.4358,97.56,97.4358,97.4836,13449.0
2024-01-30 14:20:00,102.03,102.09,102.0,102.04,14881.0,97.4645,97.5218,97.4358,97.474,14881.0
2024-01-30 14:30:00,102.04,102.05,101.84,101.88,12815.0,97.474,97.4836,97.283,97.3212,12815.0
2024-01-30 14:40:00,101.87,101.92,101.84,101.86,16793.0,97.3116,97.3594,97.283,97.3021,16793.0
2024-01-30 14:50:00,101.86,101.9,101.81,101.86,16861.0,97.3021,97.3403,97.2543,97.3021,16861.0
2024-01-30 15:00:00,101.85,101.86,101.7,101.72,27353.0,97.2925,97.3021,97.1492,97.1683,27353.0
2024-01-30 15:10:00,101.74,101.76,101.68,101.75,16790.0,97.1875,97.2066,97.1301,97.197,16790.0
2024-01-30 15:20:00,101.75,101.87,101.73,101.83,15444.0,97.197,97.3116,97.1779,97.2734,15444.0
2024-01-30 15:30:00,101.84,101.93,101.83,101.9,22498.0,97.283,97.369,97.2734,97.3403,22498.0
2024-01-30 15:40:00,101.89,101.92,101.83,101.83,40249.0,97.3307,97.3594,97.2734,97.2734,40249.0
2024-01-30 15:50:00,101.84,102.09,101.79,101.96,149950.0,97.283,97.5218,97.2352,97.3976,149950.0
2024-01-31 09:30:00,102.01,102.2,100.92,101.69,45091.0,97.4454,97.6269,96.4041,97.1397,45091.0
2024-01-31 09:40:00,101.72,102.04,101.52,101.61,10481.0,97.1683,97.474,96.9773,97.0633,10481.0
2024-01-31 09:50:00,101.65,101.73,101.23,101.35,17226.0,97.1015,97.1779,96.7003,96.8149,17226.0
2024-01-31 10:00:00,101.28,101.41,101.21,101.35,12626.0,96.748,96.8722,96.6812,96.8149,12626.0
2024-01-31 10:10:00,101.31,101.39,101.16,101.27,14604.0,96.7767,96.8531,96.6334,96.7385,14604.0
2024-01-31 10:20:00,101.29,101.43,101.12,101.17,12200.0,96.7576,96.8913,96.5952,96.643,12200.0
2024-01-31 10:30:00,101.2,101.23,100.91,100.95,14747.0,96.6716,96.7003,96.3946,96.4328,14747.0
2024-01-31 10:40:00,100.95,101.04,100.89,100.91,11370.0,96.4328,96.5188,96.3755,96.3946,11370.0
2024-01-31 10:50:00,100.87,101.06,100.86,100.98,17076.0,96.3564,96.5379,96.3468,96.4615,17076.0
2024-01-31 11:00:00,100.95,100.98,100.86,100.92,14115.0,96.4328,96.4615,96.3468,96.4041,14115.0
2024-01-31 11:10:00,100.87,100.93,100.8,100.81,21234.0,96.3564,96.4137,96.2895,96.2991,21234.0
2024-01-31 11:20:00,100.81,100.82,100.61,100.65,18960.0,96.2991,96.3086,96.108,96.1462,18960.0
2024-01-31 11:30:00,100.66,100.69,100.52,100.52,18215.0,96.1558,96.1844,96.022,96.022,18215.0
2024-01-31 11:40:00,100.51,100.57,100.4,100.55,23862.0,96.0125,96.0698,95.9074,96.0507,23862.0
2024-01-31 11:50:00,100.55,100.66,100.52,100.66,15223.0,96.0507,96.1558,96.022,96.1558,15223.0
2024-01-31 12:00:00,100.66,100.83,100.66,100.83,16486.0,96.1558,96.3182,96.1558,96.3182,16486.0
2024-01-31 12:10:00,100.81,100.89,100.73,100.75,27162.0,96.2991,96.3755,96.2226,96.2418,27162.0
2024-01-31 12:20:00,100.74,100.99,100.74,100.97,13473.0,96.2322,96.471,96.2322,96.4519,13473.0
2024-01-31 12:30:00,100.96,100.96,100.74,100.8,11932.0,96.4424,96.4424,96.2322,96.2895,11932.0
2024-01-31 12:40:00,100.82,100.92,100.79,100.91,11038.0,96.3086,96.4041,96.28,96.3946,11038.0
2024-01-31 12:50:00,100.92,101.03,100.89,101.01,9219.0,96.4041,96.5092,96.3755,96.4901,9219.0
2024-01-31 13:00:00,101.03,101.11,100.99,100.99,11066.0,96.5092,96.5856,96.471,96.471,11066.0
2024-01-31 13:10:00,100.96,100.96,100.88,100.9,9882.0,96.4424,96.4424,96.3659,96.385,9882.0
2024-01-31 13:20:00,100.91,100.91,100.72,100.79,11109.0,96.3946,96.3946,96.2131,96.28,11109.0
2024-01-31 13:30:00,100.79,100.92,100.77,100.85,54947.0,96.28,96.4041,96.2609,96.3373,54947.0
2024-01-31 13:40:00,100.81,101.0,100.81,101.0,18532.0,96.2991,96.4806,96.2991,96.4806,18532.0
2024-01-31 13:50:00,101.0,101.02,100.87,100.87,18192.0,96.4806,96.4997,96.3564,96.3564,18192.0
2024-01-31 14:00:00,100.9,100.96,100.54,100.7,33327.0,96.385,96.4424,96.0412,96.194,33327.0
2024-01-31 14:10:00,100.72,100.79,100.59,100.59,11016.0,96.2131,96.28,96.0889,96.0889,11016.0
2024-01-31 14:20:00,100.64,100.69,100.49,100.64,9133.0,96.1367,96.1844,95.9934,96.1367,9133.0
2024-01-31 14:30:00,100.66,100.99,100.56,100.99,13871.0,96.1558,96.471,96.0603,96.471,13871.0
2024-01-31 14:40:00,101.09,101.25,100.9,100.96,7106.0,96.5665,96.7194,96.385,96.4424,7106.0
2024-01-31 14:50:00,100.85,100.9,100.58,100.76,11949.0,96.3373,96.385,96.0794,96.2513,11949.0
2024-01-31 15:00:00,100.75,100.75,100.01,100.22,16773.0,96.2418,96.2418,95.5349,95.7355,16773.0
2024-01-31 15:10:00,100.27,100.44,100.21,100.33,13888.0,95.7832,95.9456,95.7259,95.8405,13888.0
2024-01-31 15:20:00,100.35,100.53,100.28,100.38,15391.0,95.8597,96.0316,95.7928,95.8883,15391.0
2024-01-31 15:30:00,100.4,100.45,100.18,100.27,17880.0,95.9074,95.9552,95.6973,95.7832,17880.0
2024-01-31 15:40:00,100.3,100.46,100.26,100.32,27613.0,95.8119,95.9647,95.7737,95.831,27613.0
2024-01-31 15:50:00,100.3,100.53,100.18,100.39,119002.0,95.8119,96.0316,95.6973,95.8979,119002.0
2024-02-01 09:30:00,101.13,101.72,101.02,101.45,54752.0,96.6047,97.1683,96.4997,96.9104,54752.0
2024-02-01 09:40:00,101.44,101.69,100.84,101.01,17643.0,96.9009,97.1397,96.3277,96.4901,17643.0
2024-02-01 09:50:00,100.93,101.28,100.93,101.2,16867.0,96.4137,96.748,96.4137,96.6716,16867.0
2024-02-01 10:00:00,101.14,101.27,100.94,101.25,10696.0,96.6143,96.7385,96.4233,96.7194,10696.0
2024-02-01 10:10:00,101.3,101.38,101.14,101.17,11325.0,96.7671,96.8436,96.6143,96.643,11325.0
2024-02-01 10:20:00,101.12,101.27,100.95,101.27,14193.0,96.5952,96.7385,96.4328,96.7385,14193.0
2024-02-01 10:30:00,101.25,101.27,101.14,101.22,18410.0,96.7194,96.7385,96.6143,96.6907,18410.0
2024-02-01 10:40:00,101.26,101.36,101.0,101.02,8796.0,96.7289,96.8245,96.4806,96.4997,8796.0
2024-02-01 10:50:00,101.01,101.02,100.65,100.66,8656.0,96.4901,96.4997,96.1462,96.1558,8656.0
2024-02-01 11:00:00,100.65,100.96,100.56,100.9,13942.0,96.1462,96.4424,96.0603,96.385,13942.0
2024-02-01 11:10:00,100.9,100.94,100.75,100.93,6467.0,96.385,96.4233,96.2418,96.4137,6467.0
2024-02-01 11:20:00,100.93,101.14,100.9,101.03,7866.0,96.4137,96.6143,96.385,96.5092,7866.0
2024-02-01 11:30:00,101.01,101.2,101.01,101.2,4918.0,96.4901,96.6716,96.4901,96.6716,4918.0
2024-02-01 11:40:00,101.21,101.34,101.21,101.33,8978.0,96.6812,96.8054,96.6812,96.7958,8978.0
2024-02-01 11:50:00,101.36,101.44,101.34,101.4,6224.0,96.8245,96.9009,96.8054,96.8627,6224.0
2024-02-01 12:00:00,101.42,101.89,101.41,101.85,17335.0,96.8818,97.3307,96.8722,97.2925,17335.0
2024-02-01 12:10:00,101.82,101.89,101.71,101.72,6820.0,97.2639,97.3307,97.1588,97.1683,6820.0
2024-02-01 12:20:00,101.73,101.8,101.67,101.72,8399.0,97.1779,97.2448,97.1206,97.1683,8399.0
2024-02-01 12:30:00,101.71,101.8,101.63,101.75,4684.0,97.1588,97.2448,97.0824,97.197,4684.0
2024-02-01 12:40:00,101.73,101.96,101.71,101.96,16051.0,97.1779,97.3976,97.1588,97.3976,16051.0
2024-02-01 12:50:00,101.98,102.04,101.77,101.81,24702.0,97.4167,97.474,97.2161,97.2543,24702.0
2024-02-01 13:00:00,101.84,101.87,101.62,101.65,10670.0,97.283,97.3116,97.0728,97.1015,10670.0
2024-02-01 13:10:00,101.66,101.84,101.66,101.84,7511.0,97.111,97.283,97.111,97.283,7511.0
2024-02-01 13:20:00,101.85,101.85,101.71,101.78,8575.0,97.2925,97.2925,97.1588,97.2257,8575.0
2024-02-01 13:30:00,101.75,101.86,101.59,101.67,12179.0,97.197,97.3021,97.0442,97.1206,12179.0
2024-02-01 13:40:00,101.7,101.74,101.58,101.73,11064.0,97.1492,97.1875,97.0346,97.1779,11064.0
2024-02-01 13:50:00,101.76,101.91,101.75,101.86,22469.0,97.2066,97.3498,97.197,97.3021,22469.0
2024-02-01 14:00:00,101.87,102.0,101.87,102.0,7445.0,97.3116,97.4358,97.3116,97.4358,7445.0
2024-02-01 14:10:00,102.03,102.03,101.92,101.97,9718.0,97.4645,97.4645,97.3594,97.4072,9718.0
2024-02-01 14:20:00,101.95,101.95,101.86,101.88,5827.0,97.3881,97.3881,97.3021,97.3212,5827.0
2024-02-01 14:30:00,101.88,101.94,101.78,101.94,7837.0,97.3212,97.3785,97.2257,97.3785,7837.0
2024-02-01 14:40:00,101.95,102.14,101.92,102.08,14083.0,97.3881,97.5696,97.3594,97.5122,14083.0
2024-02-01 14:50:00,102.1,102.15,102.05,102.13,11826.0,97.5313,97.5791,97.4836,97.56,11826.0
2024-02-01 15:00:00,102.14,102.23,102.03,102.05,15802.0,97.5696,97.6555,97.4645,97.4836,15802.0
2024-02-01 15:10:00,102.05,102.11,101.96,102.09,11470.0,97.4836,97.5409,97.3976,97.5218,11470.0
2024-02-01 15:20:00,102.09,102.11,102.04,102.06,17798.0,97.5218,97.5409,97.474,97.4931,17798.0
2024-02-01 15:30:00,102.09,102.14,102.06,102.11,19137.0,97.5218,97.5696,97.4931,97.5409,19137.0
2024-02-01 15:40:00,102.11,102.14,102.01,102.01,25306.0,97.5409,97.5696,97.4454,97.4454,25306.0
2024-02-01 15:50:00,102.01,102.12,101.81,102.03,121902.0,97.4454,97.5505,97.2543,97.4645,121902.0
2024-02-02 09:30:00,101.68,102.25,101.38,101.82,67343.0,97.1301,97.6746,96.8436,97.2639,67343.0
2024-02-02 09:40:00,101.77,102.58,101.71,102.58,26409.0,97.2161,97.9899,97.1588,97.9899,26409.0
2024-02-02 09:50:00,102.58,102.67,102.24,102.49,27635.0,97.9899,98.0758,97.6651,97.9039,27635.0
2024-02-02 10:00:00,102.48,102.57,102.14,102.21,8522.0,97.8943,97.9803,97.5696,97.6364,8522.0
2024-02-02 10:10:00,102.24,102.26,101.94,102.25,10113.0,97.6651,97.6842,97.3785,97.6746,10113.0
2024-02-02 10:20:00,102.2,102.56,102.09,102.54,16335.0,97.6269,97.9708,97.5218,97.9517,16335.0
2024-02-02 10:30:00,102.56,102.56,102.02,102.22,12441.0,97.9708,97.9708,97.4549,97.646,12441.0
2024-02-02 10:40:00,102.19,102.56,102.11,102.27,16602.0,97.6173,97.9708,97.5409,97.6937,16602.0
2024-02-02 10:50:00,102.24,102.46,102.22,102.42,10044.0,97.6651,97.8752,97.646,97.837,10044.0
2024-02-02 11:00:00,102.44,102.49,102.28,102.38,14095.0,97.8561,97.9039,97.7033,97.7988,14095.0
2024-02-02 11:10:00,102.39,102.67,102.34,102.67,6410.0,97.8084,98.0758,97.7606,98.0758,6410.0
2024-02-02 11:20:00,102.68,102.8,102.54,102.8,10268.0,98.0854,98.2,97.9517,98.2,10268.0
2024-02-02 11:30:00,102.84,102.92,102.73,102.9,7819.0,98.2382,98.3147,98.1332,98.2955,7819.0
2024-02-02 11:40:00,102.9,103.0,102.89,102.98,13128.0,98.2955,98.3911,98.286,98.372,13128.0
2024-02-02 11:50:00,102.97,103.06,102.84,102.91,13044.0,98.3624,98.4484,98.2382,98.3051,13044.0
2024-02-02 12:00:00,102.9,102.96,102.8,102.8,8518.0,98.2955,98.3529,98.2,98.2,8518.0
2024-02-02 12:10:00,102.81,102.83,102.65,102.81,5477.0,98.2096,98.2287,98.0567,98.2096,5477.0
2024-02-02 12:20:00,102.84,103.03,102.77,103.03,4741.0,98.2382,98.4197,98.1714,98.4197,4741.0
2024-02-02 12:30:00,103.03,103.03,102.83,102.92,5942.0,98.4197,98.4197,98.2287,98.3147,5942.0
2024-02-02 12:40:00,102.89,102.92,102.5,102.62,23112.0,98.286,98.3147,97.9134,98.0281,23112.0
2024-02-02 12:50:00,102.6,102.82,102.5,102.81,10506.0,98.009,98.2191,97.9134,98.2096,10506.0
2024-02-02 13:00:00,102.86,102.95,102.81,102.87,6496.0,98.2573,98.3433,98.2096,98.2669,6496.0
2024-02-02 13:10:00,102.86,103.13,102.84,103.13,11729.0,98.2573,98.5153,98.2382,98.5153,11729.0
2024-02-02 13:20:00,103.14,103.28,102.93,102.97,20667.0,98.5248,98.6585,98.3242,98.3624,20667.0
2024-02-02 13:30:00,102.96,103.08,102.9,103.06,18511.0,98.3529,98.4675,98.2955,98.4484,18511.0
2024-02-02 13:40:00,103.08,103.08,102.85,102.92,15820.0,98.4675,98.4675,98.2478,98.3147,15820.0
2024-02-02 13:50:00,102.98,103.02,102.93,103.0,9329.0,98.372,98.4102,98.3242,98.3911,9329.0
2024-02-02 14:00:00,103.02,103.19,103.01,103.19,5508.0,98.4102,98.5726,98.4006,98.5726,5508.0
2024-02-02 14:10:00,103.2,103.3,103.14,103.17,10681.0,98.5821,98.6776,98.5248,98.5535,10681.0
2024-02-02 14:20:00,103.16,103.22,103.07,103.13,11869.0,98.5439,98.6012,98.4579,98.5153,11869.0
2024-02-02 14:30:00,103.13,103.31,103.12,103.3,8455.0,98.5153,98.6872,98.5057,98.6776,8455.0
2024-02-02 14:40:00,103.31,103.41,103.29,103.37,26189.0,98.6872,98.7827,98.6681,98.7445,26189.0
2024-02-02 14:50:00,103.35,103.38,103.25,103.35,8153.0,98.7254,98.7541,98.6299,98.7254,8153.0
2024-02-02 15:00:00,103.36,103.38,103.24,103.37,9526.0,98.735,98.7541,98.6203,98.7445,9526.0
2024-02-02 15:10:00,103.39,103.52,103.37,103.46,20207.0,98.7636,98.8878,98.7445,98.8305,20207.0
2024-02-02 15:20:00,103.46,103.49,103.31,103.47,17470.0,98.8305,98.8591,98.6872,98.84,17470.0
2024-02-02 15:30:00,103.47,103.55,103.25,103.33,30041.0,98.84,98.9165,98.6299,98.7063,30041.0
2024-02-02 15:40:00,103.32,103.4,103.2,103.28,43872.0,98.6968,98.7732,98.5821,98.6585,43872.0
2024-02-02 15:50:00,103.28,103.52,103.09,103.12,128279.0,98.6585,98.8878,98.477,98.5057,128279.0
2024-02-05 09:30:00,102.4,104.0,102.2,103.86,95017.0,97.8179,99.3463,97.6269,99.2126,95017.0
2024-02-05 09:40:00,103.79,104.37,103.31,104.01,130325.0,99.1457,99.6998,98.6872,99.3559,130325.0
2024-02-05 09:50:00,104.02,104.02,103.38,103.39,43841.0,99.3654,99.3654,98.7541,98.7636,43841.0
2024-02-05 10:00:00,103.2,103.43,102.87,103.09,38796.0,98.5821,98.8018,98.2669,98.477,38796.0
2024-02-05 10:10:00,103.16,103.36,102.71,102.85,27967.0,98.5439,98.735,98.114,98.2478,27967.0
2024-02-05 10:20:00,102.79,103.06,102.71,103.02,17288.0,98.1905,98.4484,98.114,98.4102,17288.0
2024-02-05 10:30:00,103.1,103.1,102.86,102.88,13448.0,98.4866,98.4866,98.2573,98.2764,13448.0
2024-02-05 10:40:00,102.81,103.05,102.68,102.96,11454.0,98.2096,98.4388,98.0854,98.3529,11454.0
2024-02-05 10:50:00,102.95,103.12,102.54,102.79,31657.0,98.3433,98.5057,97.9517,98.1905,31657.0
2024-02-05 11:00:00,102.8,102.98,102.67,102.96,9795.0,98.2,98.372,98.0758,98.3529,9795.0
2024-02-05 11:10:00,102.95,103.1,102.88,103.06,8889.0,98.3433,98.4866,98.2764,98.4484,8889.0
2024-02-05 11:20:00,103.07,103.17,102.95,103.15,16832.0,98.4579,98.5535,98.3433,98.5344,16832.0
2024-02-05 11:30:00,103.13,103.32,103.02,103.32,16138.0,98.5153,98.6968,98.4102,98.6968,16138.0
2024-02-05 11:40:00,103.3,103.34,103.13,103.34,15472.0,98.6776,98.7159,98.5153,98.7159,15472.0
2024-02-05 11:50:00,103.3,103.38,103.2,103.36,13668.0,98.6776,98.7541,98.5821,98.735,13668.0
2024-02-05 12:00:00,103.37,103.37,103.14,103.31,16621.0,98.7445,98.7445,98.5248,98.6872,16621.0
2024-02-05 12:10:00,103.32,103.63,103.32,103.63,24088.0,98.6968,98.9929,98.6968,98.9929,24088.0
2024-02-05 12:20:00,103.64,103.72,103.51,103.64,24858.0,99.0024,99.0789,98.8783,99.0024,24858.0
2024-02-05 12:30:00,103.7,103.73,103.62,103.73,12165.0,99.0598,99.0884,98.9833,99.0884,12165.0
2024-02-05 12:40:00,103.76,103.77,103.65,103.75,22179.0,99.1171,99.1266,99.012,99.1075,22179.0
2024-02-05 12:50:00,103.75,103.85,103.64,103.85,18134.0,99.1075,99.203,99.0024,99.203,18134.0
2024-02-05 13:00:00,103.83,103.85,103.69,103.77,19313.0,99.1839,99.203,99.0502,99.1266,19313.0
2024-02-05 13:10:00,103.76,103.96,103.76,103.95,9986.0,99.1171,99.3081,99.1171,99.2986,9986.0
2024-02-05 13:20:00,103.95,104.01,103.84,103.87,17363.0,99.2986,99.3559,99.1935,99.2221,17363.0
2024-02-05 13:30:00,103.85,104.0,103.81,103.97,17939.0,99.203,99.3463,99.1648,99.3177,17939.0
2024-02-05 13:40:00,104.0,104.13,103.88,104.08,14404.0,99.3463,99.4705,99.2317,99.4227,14404.0
2024-02-05 13:50:00,104.09,104.11,103.97,104.02,16260.0,99.4323,99.4514,99.3177,99.3654,16260.0
2024-02-05 14:00:00,104.02,104.04,103.89,104.0,17639.0,99.3654,99.3845,99.2412,99.3463,17639.0
2024-02-05 14:10:00,104.0,104.01,103.91,103.93,26773.0,99.3463,99.3559,99.2604,99.2795,26773.0
2024-02-05 14:20:00,103.93,104.07,103.91,104.01,26110.0,99.2795,99.4132,99.2604,99.3559,26110.0
2024-02-05 14:30:00,104.03,104.17,104.01,104.08,36685.0,99.375,99.5087,99.3559,99.4227,36685.0
2024-02-05 14:40:00,104.09,104.28,104.08,104.18,21732.0,99.4323,99.6138,99.4227,99.5183,21732.0
2024-02-05 14:50:00,104.18,104.18,104.03,104.07,12465.0,99.5183,99.5183,99.375,99.4132,12465.0
2024-02-05 15:00:00,104.1,104.19,104.06,104.18,28347.0,99.4419,99.5278,99.4036,99.5183,28347.0
2024-02-05 15:10:00,104.19,104.23,104.04,104.07,28846.0,99.5278,99.566,99.3845,99.4132,28846.0
2024-02-05 15:20:00,104.07,104.26,104.04,104.18,16366.0,99.4132,99.5947,99.3845,99.5183,16366.0
2024-02-05 15:30:00,104.19,104.22,104.03,104.05,25910.0,99.5278,99.5565,99.375,99.3941,25910.0
2024-02-05 15:40:00,104.05,104.07,103.9,103.9,30304.0,99.3941,99.4132,99.2508,99.2508,30304.0
2024-02-05 15:50:00,103.93,104.32,103.91,104.2,247126.0,99.2795,99.652,99.2604,99.5374,247126.0
2024-02-06 09:30:00,104.6,104.63,103.91,104.29,74516.0,99.9195,99.9481,99.2604,99.6233,74516.0
2024-02-06 09:40:00,104.38,104.84,104.17,104.47,23976.0,99.7093,100.1487,99.5087,99.7953,23976.0
2024-02-06 09:50:00,104.37,104.64,104.3,104.43,37389.0,99.6998,99.9577,99.6329,99.7571,37389.0
2024-02-06 10:00:00,104.33,104.33,103.72,103.78,21787.0,99.6616,99.6616,99.0789,99.1362,21787.0
2024-02-06 10:10:00,103.73,103.99,103.73,103.81,19515.0,99.0884,99.3368,99.0884,99.1648,19515.0
2024-02-06 10:20:00,103.8,103.92,103.73,103.82,12784.0,99.1553,99.2699,99.0884,99.1744,12784.0
2024-02-06 10:30:00,103.82,104.42,103.82,104.29,23930.0,99.1744,99.7475,99.1744,99.6233,23930.0
2024-02-06 10:40:00,104.3,104.5,104.18,104.34,12469.0,99.6329,99.824,99.5183,99.6711,12469.0
2024-02-06 10:50:00,104.38,104.61,104.36,104.54,15957.0,99.7093,99.929,99.6902,99.8622,15957.0
2024-02-06 11:00:00,104.57,104.66,104.36,104.5,16527.0,99.8908,99.9768,99.6902,99.824,16527.0
2024-02-06 11:10:00,104.55,104.68,104.48,104.68,13344.0,99.8717,99.9959,99.8048,99.9959,13344.0
2024-02-06 11:20:00,104.66,104.77,104.57,104.72,12314.0,99.9768,100.0819,99.8908,100.0341,12314.0
2024-02-06 11:30:00,104.75,104.75,104.49,104.72,19983.0,100.0628,100.0628,99.8144,100.0341,19983.0
2024-02-06 11:40:00,104.73,104.8,104.54,104.54,37514.0,100.0437,100.1105,99.8622,99.8622,37514.0
2024-02-06 11:50:00,104.53,104.63,104.36,104.62,21335.0,99.8526,99.9481,99.6902,99.9386,21335.0
2024-02-06 12:00:00,104.65,104.7,104.51,104.65,48932.0,99.9672,100.015,99.8335,99.9672,48932.0
2024-02-06 12:10:00,104.64,104.91,104.52,104.9,27427.0,99.9577,100.2156,99.8431,100.2061,27427.0
2024-02-06 12:20:00,104.9,105.0,104.79,104.97,26770.0,100.2061,100.3016,100.101,100.2729,26770.0
2024-02-06 12:30:00,104.96,105.0,104.87,104.95,58678.0,100.2634,100.3016,100.1774,100.2538,58678.0
2024-02-06 12:40:00,104.95,104.95,104.62,104.75,40447.0,100.2538,100.2538,99.9386,100.0628,40447.0
2024-02-06 12:50:00,104.75,104.85,104.66,104.68,13425.0,100.0628,100.1583,99.9768,99.9959,13425.0
2024-02-06 13:00:00,104.66,104.69,104.57,104.58,24139.0,99.9768,100.0055,99.8908,99.9004,24139.0
2024-02-06 13:10:00,104.59,104.6,104.43,104.45,34933.0,99.9099,99.9195,99.7571,99.7762,34933.0
2024-02-06 13:20:00,104.45,104.62,104.42,104.6,12162.0,99.7762,99.9386,99.7475,99.9195,12162.0
2024-02-06 13:30:00,104.64,104.69,104.53,104.69,19125.0,99.9577,100.0055,99.8526,100.0055,19125.0
2024-02-06 13:40:00,104.69,104.7,104.48,104.52,11566.0,100.0055,100.015,99.8048,99.8431,11566.0
2024-02-06 13:50:00,104.52,104.6,104.45,104.59,19032.0,99.8431,99.9195,99.7762,99.9099,19032.0
2024-02-06 14:00:00,104.59,104.6,104.36,104.38,34505.0,99.9099,99.9195,99.6902,99.7093,34505.0
2024-02-06 14:10:00,104.34,104.39,104.04,104.09,98484.0,99.6711,99.7189,99.3845,99.4323,98484.0
2024-02-06 14:20:00,104.08,104.12,103.85,103.9,23484.0,99.4227,99.461,99.203,99.2508,23484.0
2024-02-06 14:30:00,103.9,103.94,103.79,103.85,21061.0,99.2508,99.289,99.1457,99.203,21061.0
2024-02-06 14:40:00,103.84,103.88,103.74,103.88,50086.0,99.1935,99.2317,99.098,99.2317,50086.0
2024-02-06 14:50:00,103.9,104.08,103.88,104.0,47759.0,99.2508,99.4227,99.2317,99.3463,47759.0
2024-02-06 15:00:00,103.99,104.03,103.9,103.91,14436.0,99.3368,99.375,99.2508,99.2604,14436.0
2024-02-06 15:10:00,103.92,103.93,103.74,103.74,29678.0,99.2699,99.2795,99.098,99.098,29678.0
2024-02-06 15:20:00,103.74,103.82,103.63,103.63,20403.0,99.098,99.1744,98.9929,98.9929,20403.0
2024-02-06 15:30:00,103.65,103.86,103.64,103.86,23983.0,99.012,99.2126,99.0024,99.2126,23983.0
2024-02-06 15:40:00,103.85,104.05,103.83,104.03,26428.0,99.203,99.3941,99.1839,99.375,26428.0
2024-02-06 15:50:00,104.02,104.29,103.98,104.26,104977.0,99.3654,99.6233,99.3272,99.5947,104977.0
2024-02-07 09:30:00,104.86,104.86,104.27,104.45,56598.0,100.1678,100.1678,99.6042,99.7762,56598.0
2024-02-07 09:40:00,104.54,104.54,103.9,104.08,13072.0,99.8622,99.8622,99.2508,99.4227,13072.0
2024-02-07 09:50:00,104.13,104.27,103.93,104.2,20662.0,99.4705,99.6042,99.2795,99.5374,20662.0
2024-02-07 10:00:00,104.14,104.67,104.14,104.61,9495.0,99.4801,99.9863,99.4801,99.929,9495.0
2024-02-07 10:10:00,104.61,104.77,104.5,104.77,14649.0,99.929,100.0819,99.824,100.0819,14649.0
2024-02-07 10:20:00,104.77,105.08,104.66,104.94,113325.0,100.0819,100.378,99.9768,100.2443,113325.0
2024-02-07 10:30:00,104.94,105.13,104.89,104.93,13278.0,100.2443,100.4258,100.1965,100.2347,13278.0
2024-02-07 10:40:00,104.91,105.12,104.86,104.94,8761.0,100.2156,100.4162,100.1678,100.2443,8761.0
2024-02-07 10:50:00,104.98,105.08,104.69,104.79,21181.0,100.2825,100.378,100.0055,100.101,21181.0
2024-02-07 11:00:00,104.72,104.88,104.59,104.88,10925.0,100.0341,100.1869,99.9099,100.1869,10925.0
2024-02-07 11:10:00,104.87,104.87,104.64,104.7,6879.0,100.1774,100.1774,99.9577,100.015,6879.0
2024-02-07 11:20:00,104.67,104.94,104.66,104.79,12784.0,99.9863,100.2443,99.9768,100.101,12784.0
2024-02-07 11:30:00,104.82,104.92,104.69,104.82,8597.0,100.1296,100.2252,100.0055,100.1296,8597.0
2024-02-07 11:40:00,104.84,104.88,104.74,104.77,7287.0,100.1487,100.1869,100.0532,100.0819,7287.0
2024-02-07 11:50:00,104.73,104.87,104.72,104.84,8742.0,100.0437,100.1774,100.0341,100.1487,8742.0
2024-02-07 12:00:00,104.84,104.85,104.76,104.83,13800.0,100.1487,100.1583,100.0723,100.1392,13800.0
2024-02-07 12:10:00,104.81,104.81,104.62,104.69,23746.0,100.1201,100.1201,99.9386,100.0055,23746.0
2024-02-07 12:20:00,104.72,104.72,104.51,104.55,19506.0,100.0341,100.0341,99.8335,99.8717,19506.0
2024-02-07 12:30:00,104.58,104.65,104.42,104.61,12504.0,99.9004,99.9672,99.7475,99.929,12504.0
2024-02-07 12:40:00,104.59,104.81,104.58,104.79,5724.0,99.9099,100.1201,99.9004,100.101,5724.0
2024-02-07 12:50:00,104.8,105.12,104.8,105.1,25968.0,100.1105,100.4162,100.1105,100.3971,25968.0
2024-02-07 13:00:00,105.09,105.3,104.96,105.01,8564.0,100.3876,100.5882,100.2634,100.3111,8564.0
2024-02-07 13:10:00,105.04,105.11,104.96,105.07,4926.0,100.3398,100.4067,100.2634,100.3684,4926.0
2024-02-07 13:20:00,105.04,105.2,105.04,105.18,11869.0,100.3398,100.4926,100.3398,100.4735,11869.0
2024-02-07 13:30:00,105.19,105.3,105.14,105.3,11967.0,100.4831,100.5882,100.4353,100.5882,11967.0
2024-02-07 13:40:00,105.29,105.35,105.21,105.33,15327.0,100.5786,100.6359,100.5022,100.6168,15327.0
2024-02-07 13:50:00,105.34,105.39,105.28,105.39,10394.0,100.6264,100.6741,100.5691,100.6741,10394.0
2024-02-07 14:00:00,105.42,105.53,105.41,105.45,12454.0,100.7028,100.8079,100.6932,100.7314,12454.0
2024-02-07 14:10:00,105.46,105.46,105.31,105.4,11917.0,100.741,100.741,100.5977,100.6837,11917.0
2024-02-07 14:20:00,105.42,105.46,105.37,105.42,6556.0,100.7028,100.741,100.655,100.7028,6556.0
2024-02-07 14:30:00,105.41,105.43,105.31,105.41,8568.0,100.6932,100.7123,100.5977,100.6932,8568.0
2024-02-07 14:40:00,105.42,105.52,105.35,105.51,8770.0,100.7028,100.7983,100.6359,100.7888,8770.0
2024-02-07 14:50:00,105.49,105.58,105.46,105.49,12100.0,100.7697,100.8556,100.741,100.7697,12100.0
2024-02-07 15:00:00,105.49,105.49,105.38,105.38,24214.0,100.7697,100.7697,100.6646,100.6646,24214.0
2024-02-07 15:10:00,105.38,105.43,105.29,105.42,19393.0,100.6646,100.7123,100.5786,100.7028,19393.0
2024-02-07 15:20:00,105.42,105.61,105.36,105.55,21014.0,100.7028,100.8843,100.6455,100.827,21014.0
2024-02-07 15:30:00,105.56,105.58,105.43,105.45,21148.0,100.8365,100.8556,100.7123,100.7314,21148.0
2024-02-07 15:40:00,105.45,105.46,105.24,105.25,26852.0,100.7314,100.741,100.5308,100.5404,26852.0
2024-02-07 15:50:00,105.24,105.32,104.99,105.07,151466.0,100.5308,100.6073,100.292,100.3684,151466.0
2024-02-08 09:30:00,105.2,105.27,104.63,104.9,33859.0,100.4926,100.5595,99.9481,100.2061,33859.0
2024-02-08 09:40:00,104.82,105.18,104.73,104.81,16702.0,100.1296,100.4735,100.0437,100.1201,16702.0
2024-02-08 09:50:00,104.86,104.91,104.71,104.73,18061.0,100.1678,100.2156,100.0246,100.0437,18061.0
2024-02-08 10:00:00,104.73,104.94,104.73,104.94,18348.0,100.0437,100.2443,100.0437,100.2443,18348.0
2024-02-08 10:10:00,104.94,105.46,104.93,105.33,33989.0,100.2443,100.741,100.2347,100.6168,33989.0
2024-02-08 10:20:00,105.29,105.44,105.21,105.27,17497.0,100.5786,100.7219,100.5022,100.5595,17497.0
2024-02-08 10:30:00,105.25,105.39,105.18,105.25,14868.0,100.5404,100.6741,100.4735,100.5404,14868.0
2024-02-08 10:40:00,105.22,105.35,105.0,105.34,18081.0,100.5117,100.6359,100.3016,100.6264,18081.0
2024-02-08 10:50:00,105.33,105.35,105.18,105.25,14740.0,100.6168,100.6359,100.4735,100.5404,14740.0
2024-02-08 11:00:00,105.31,105.53,105.26,105.53,16850.0,100.5977,100.8079,100.5499,100.8079,16850.0
2024-02-08 11:10:00,105.52,105.77,105.46,105.66,22170.0,100.7983,101.0371,100.741,100.932,22170.0
2024-02-08 11:20:00,105.64,105.75,105.45,105.46,20409.0,100.9129,101.018,100.7314,100.741,20409.0
2024-02-08 11:30:00,105.45,105.56,105.41,105.43,12255.0,100.7314,100.8365,100.6932,100.7123,12255.0
2024-02-08 11:40:00,105.44,105.46,105.3,105.43,14333.0,100.7219,100.741,100.5882,100.7123,14333.0
2024-02-08 11:50:00,105.44,105.71,105.44,105.66,17293.0,100.7219,100.9798,100.7219,100.932,17293.0
2024-02-08 12:00:00,105.66,105.68,105.39,105.44,29464.0,100.932,100.9512,100.6741,100.7219,29464.0
2024-02-08 12:10:00,105.44,105.61,105.35,105.61,7413.0,100.7219,100.8843,100.6359,100.8843,7413.0
2024-02-08 12:20:00,105.61,105.67,105.51,105.66,16023.0,100.8843,100.9416,100.7888,100.932,16023.0
2024-02-08 12:30:00,105.64,105.77,105.55,105.76,13427.0,100.9129,101.0371,100.827,101.0276,13427.0
2024-02-08 12:40:00,105.75,105.77,105.57,105.74,14785.0,101.018,101.0371,100.8461,101.0085,14785.0
2024-02-08 12:50:00,105.75,105.83,105.65,105.65,11970.0,101.018,101.0944,100.9225,100.9225,11970.0
2024-02-08 13:00:00,105.65,106.0,105.63,105.86,24730.0,100.9225,101.2568,100.9034,101.1231,24730.0
2024-02-08 13:10:00,105.87,105.9,105.79,105.88,5975.0,101.1326,101.1613,101.0562,101.1422,5975.0
2024-02-08 13:20:00,105.89,105.98,105.84,105.93,12925.0,101.1518,101.2377,101.104,101.19,12925.0
2024-02-08 13:30:00,105.94,105.96,105.88,105.93,9005.0,101.1995,101.2186,101.1422,101.19,9005.0
2024-02-08 13:40:00,105.96,105.97,105.84,105.94,10206.0,101.2186,101.2282,101.104,101.1995,10206.0
2024-02-08 13:50:00,105.95,105.96,105.85,105.92,8997.0,101.2091,101.2186,101.1135,101.1804,8997.0
2024-02-08 14:00:00,105.93,106.02,105.93,105.99,16979.0,101.19,101.2759,101.19,101.2473,16979.0
2024-02-08 14:10:00,106.01,106.08,105.97,106.04,8453.0,101.2664,101.3333,101.2282,101.295,8453.0
2024-02-08 14:20:00,106.04,106.07,105.97,106.0,9539.0,101.295,101.3237,101.2282,101.2568,9539.0
2024-02-08 14:30:00,105.99,106.13,105.96,106.12,6880.0,101.2473,101.381,101.2186,101.3715,6880.0
2024-02-08 14:40:00,106.09,106.11,105.97,106.0,18661.0,101.3428,101.3619,101.2282,101.2568,18661.0
2024-02-08 14:50:00,106.03,106.17,106.02,106.16,15497.0,101.2855,101.4192,101.2759,101.4097,15497.0
2024-02-08 15:00:00,106.18,106.23,105.97,106.03,28444.0,101.4288,101.4765,101.2282,101.2855,28444.0
2024-02-08 15:10:00,106.05,106.08,105.98,105.99,18537.0,101.3046,101.3333,101.2377,101.2473,18537.0
2024-02-08 15:20:00,105.99,106.03,105.78,105.82,38404.0,101.2473,101.2855,101.0467,101.0849,38404.0
2024-02-08 15:30:00,105.83,105.85,105.7,105.73,30624.0,101.0944,101.1135,100.9703,100.9989,30624.0
2024-02-08 15:40:00,105.73,105.73,105.59,105.59,42690.0,100.9989,100.9989,100.8652,100.8652,42690.0
2024-02-08 15:50:00,105.59,105.82,105.55,105.62,302287.0,100.8652,101.0849,100.827,100.8938,302287.0
2024-02-09 09:30:00,105.97,106.0,105.55,105.57,39012.0,101.2282,101.2568,100.827,100.8461,39012.0
2024-02-09 09:40:00,105.56,105.63,105.15,105.27,12938.0,100.8365,100.9034,100.4449,100.5595,12938.0
2024-02-09 09:50:00,105.3,105.31,105.0,105.17,25005.0,100.5882,100.5977,100.3016,100.464,25005.0
2024-02-09 10:00:00,105.2,105.2,104.96,105.16,9264.0,100.4926,100.4926,100.2634,100.4544,9264.0
2024-02-09 10:10:00,105.15,105.21,105.02,105.19,18164.0,100.4449,100.5022,100.3207,100.4831,18164.0
2024-02-09 10:20:00,105.17,105.27,105.07,105.2,18233.0,100.464,100.5595,100.3684,100.4926,18233.0
2024-02-09 10:30:00,105.2,105.4,105.2,105.31,11914.0,100.4926,100.6837,100.4926,100.5977,11914.0
2024-02-09 10:40:00,105.33,105.42,105.22,105.38,23385.0,100.6168,100.7028,100.5117,100.6646,23385.0
2024-02-09 10:50:00,105.38,105.4,105.2,105.22,9896.0,100.6646,100.6837,100.4926,100.5117,9896.0
2024-02-09 11:00:00,105.18,105.39,105.05,105.37,15132.0,100.4735,100.6741,100.3493,100.655,15132.0
2024-02-09 11:10:00,105.36,105.53,105.34,105.45,10333.0,100.6455,100.8079,100.6264,100.7314,10333.0
2024-02-09 11:20:00,105.43,105.49,105.35,105.45,8036.0,100.7123,100.7697,100.6359,100.7314,8036.0
2024-02-09 11:30:00,105.44,105.44,105.14,105.14,8890.0,100.7219,100.7219,100.4353,100.4353,8890.0
2024-02-09 11:40:00,105.15,105.42,105.15,105.42,9808.0,100.4449,100.7028,100.4449,100.7028,9808.0
2024-02-09 11:50:00,105.41,105.41,105.29,105.32,10475.0,100.6932,100.6932,100.5786,100.6073,10475.0
2024-02-09 12:00:00,105.32,105.33,105.22,105.3,11931.0,100.6073,100.6168,100.5117,100.5882,11931.0
2024-02-09 12:10:00,105.29,105.37,105.21,105.3,6896.0,100.5786,100.655,100.5022,100.5882,6896.0
2024-02-09 12:20:00,105.28,105.42,105.28,105.38,11611.0,100.5691,100.7028,100.5691,100.6646,11611.0
2024-02-09 12:30:00,105.4,105.47,105.36,105.46,9392.0,100.6837,100.7505,100.6455,100.741,9392.0
2024-02-09 12:40:00,105.44,105.52,105.43,105.52,10070.0,100.7219,100.7983,100.7123,100.7983,10070.0
2024-02-09 12:50:00,105.51,105.51,105.4,105.48,9509.0,100.7888,100.7888,100.6837,100.7601,9509.0
2024-02-09 13:00:00,105.51,105.57,105.48,105.55,15831.0,100.7888,100.8461,100.7601,100.827,15831.0
2024-02-09 13:10:00,105.54,105.7,105.53,105.7,11485.0,100.8174,100.9703,100.8079,100.9703,11485.0
2024-02-09 13:20:00,105.77,105.78,105.65,105.69,14605.0,101.0371,101.0467,100.9225,100.9607,14605.0
2024-02-09 13:30:00,105.71,105.72,105.52,105.53,10042.0,100.9798,100.9894,100.7983,100.8079,10042.0
2024-02-09 13:40:00,105.52,105.56,105.42,105.5,13467.0,100.7983,100.8365,100.7028,100.7792,13467.0
2024-02-09 13:50:00,105.51,105.61,105.47,105.55,13713.0,100.7888,100.8843,100.7505,100.827,13713.0
2024-02-09 14:00:00,105.59,105.62,105.46,105.48,10553.0,100.8652,100.8938,100.741,100.7601,10553.0
2024-02-09 14:10:00,105.49,105.56,105.43,105.53,14644.0,100.7697,100.8365,100.7123,100.8079,14644.0
2024-02-09 14:20:00,105.54,105.6,105.52,105.55,7041.0,100.8174,100.8747,100.7983,100.827,7041.0
2024-02-09 14:30:00,105.57,105.72,105.56,105.7,11769.0,100.8461,100.9894,100.8365,100.9703,11769.0
2024-02-09 14:40:00,105.73,105.79,105.65,105.68,16592.0,100.9989,101.0562,100.9225,100.9512,16592.0
2024-02-09 14:50:00,105.69,105.81,105.67,105.69,11915.0,100.9607,101.0753,100.9416,100.9607,11915.0
2024-02-09 15:00:00,105.67,105.72,105.59,105.68,13364.0,100.9416,100.9894,100.8652,100.9512,13364.0
2024-02-09 15:10:00,105.7,105.84,105.7,105.72,25857.0,100.9703,101.104,100.9703,100.9894,25857.0
2024-02-09 15:20:00,105.72,105.95,105.7,105.93,26078.0,100.9894,101.2091,100.9703,101.19,26078.0
2024-02-09 15:30:00,105.95,106.07,105.92,106.06,20923.0,101.2091,101.3237,101.1804,101.3141,20923.0
2024-02-09 15:40:00,106.06,106.08,105.86,105.93,30773.0,101.3141,101.3333,101.1231,101.19,30773.0
2024-02-09 15:50:00,105.92,106.08,105.86,106.03,103800.0,101.1804,101.3333,101.1231,101.2855,103800.0
2024-02-12 09:30:00,105.89,106.34,105.51,105.79,47343.0,101.1518,101.5816,100.7888,101.0562,47343.0
2024-02-12 09:40:00,105.67,105.92,105.45,105.56,9966.0,100.9416,101.1804,100.7314,100.8365,9966.0
2024-02-12 09:50:00,105.59,105.59,105.2,105.25,22315.0,100.8652,100.8652,100.4926,100.5404,22315.0
2024-02-12 10:00:00,105.28,105.62,105.21,105.62,35763.0,100.5691,100.8938,100.5022,100.8938,35763.0
2024-02-12 10:10:00,105.59,105.83,105.58,105.83,8038.0,100.8652,101.0944,100.8556,101.0944,8038.0
2024-02-12 10:20:00,105.85,105.98,105.81,105.9,8008.0,101.1135,101.2377,101.0753,101.1613,8008.0
2024-02-12 10:30:00,105.84,105.97,105.81,105.9,5001.0,101.104,101.2282,101.0753,101.1613,5001.0
2024-02-12 10:40:00,105.95,106.1,105.94,106.05,7344.0,101.2091,101.3524,101.1995,101.3046,7344.0
2024-02-12 10:50:00,106.01,106.02,105.8,105.81,8261.0,101.2664,101.2759,101.0658,101.0753,8261.0
2024-02-12 11:00:00,105.82,106.02,105.77,106.0,4361.0,101.0849,101.2759,101.0371,101.2568,4361.0
2024-02-12 11:10:00,106.05,106.05,105.91,105.98,11003.0,101.3046,101.3046,101.1709,101.2377,11003.0
2024-02-12 11:20:00,105.98,106.08,105.95,106.07,5861.0,101.2377,101.3333,101.2091,101.3237,5861.0
2024-02-12 11:30:00,106.08,106.3,106.08,106.28,3606.0,101.3333,101.5434,101.3333,101.5243,3606.0
2024-02-12 11:40:00,106.3,106.36,106.27,106.3,6104.0,101.5434,101.6007,101.5148,101.5434,6104.0
2024-02-12 11:50:00,106.29,106.36,106.27,106.32,3578.0,101.5339,101.6007,101.5148,101.5625,3578.0
2024-02-12 12:00:00,106.25,106.27,106.2,106.2,9513.0,101.4956,101.5148,101.4479,101.4479,9513.0
2024-02-12 12:10:00,106.22,106.37,106.2,106.34,13127.0,101.467,101.6103,101.4479,101.5816,13127.0
2024-02-12 12:20:00,106.34,106.34,106.08,106.18,10401.0,101.5816,101.5816,101.3333,101.4288,10401.0
2024-02-12 12:30:00,106.18,106.18,105.97,106.04,9497.0,101.4288,101.4288,101.2282,101.295,9497.0
2024-02-12 12:40:00,106.04,106.25,106.03,106.25,8414.0,101.295,101.4956,101.2855,101.4956,8414.0
2024-02-12 12:50:00,106.24,106.36,106.2,106.35,8251.0,101.4861,101.6007,101.4479,101.5912,8251.0
2024-02-12 13:00:00,106.34,106.39,106.28,106.32,8166.0,101.5816,101.6294,101.5243,101.5625,8166.0
2024-02-12 13:10:00,106.32,106.41,106.31,106.41,7692.0,101.5625,101.6485,101.553,101.6485,7692.0
2024-02-12 13:20:00,106.41,106.41,106.19,106.19,7240.0,101.6485,101.6485,101.4383,101.4383,7240.0
2024-02-12 13:30:00,106.18,106.28,106.14,106.15,17173.0,101.4288,101.5243,101.3906,101.4001,17173.0
2024-02-12 13:40:00,106.14,106.25,106.04,106.11,38887.0,101.3906,101.4956,101.295,101.3619,38887.0
2024-02-12 13:50:00,106.1,106.25,106.06,106.16,39156.0,101.3524,101.4956,101.3141,101.4097,39156.0
2024-02-12 14:00:00,106.12,106.18,106.1,106.13,8367.0,101.3715,101.4288,101.3524,101.381,8367.0
2024-02-12 14:10:00,106.12,106.14,105.88,105.89,16040.0,101.3715,101.3906,101.1422,101.1518,16040.0
2024-02-12 14:20:00,105.86,105.99,105.86,105.95,14681.0,101.1231,101.2473,101.1231,101.2091,14681.0
2024-02-12 14:30:00,105.96,106.04,105.9,105.93,9308.0,101.2186,101.295,101.1613,101.19,9308.0
2024-02-12 14:40:00,105.94,106.0,105.92,105.95,6829.0,101.1995,101.2568,101.1804,101.2091,6829.0
2024-02-12 14:50:00,105.93,105.97,105.9,105.93,6605.0,101.19,101.2282,101.1613,101.19,6605.0
2024-02-12 15:00:00,105.98,106.06,105.96,106.02,13415.0,101.2377,101.3141,101.2186,101.2759,13415.0
2024-02-12 15:10:00,106.02,106.11,105.98,106.04,8205.0,101.2759,101.3619,101.2377,101.295,8205.0
2024-02-12 15:20:00,106.06,106.06,105.91,106.02,11800.0,101.3141,101.3141,101.1709,101.2759,11800.0
2024-02-12 15:30:00,106.03,106.17,106.0,106.14,28066.0,101.2855,101.4192,101.2568,101.3906,28066.0
2024-02-12 15:40:00,106.14,106.21,106.1,106.18,20728.0,101.3906,101.4574,101.3524,101.4288,20728.0
2024-02-12 15:50:00,106.17,106.2,105.9,106.03,131334.0,101.4192,101.4479,101.1613,101.2855,131334.0
2024-02-13 09:30:00,105.12,105.4,104.5,104.64,74807.0,100.4162,100.6837,99.824,99.9577,74807.0
2024-02-13 09:40:00,104.66,104.88,104.55,104.64,21250.0,99.9768,100.1869,99.8717,99.9577,21250.0
2024-02-13 09:50:00,104.69,104.76,103.97,104.19,67886.0,100.0055,100.0723,99.3177,99.5278,67886.0
2024-02-13 10:00:00,104.21,104.42,104.07,104.28,31452.0,99.5469,99.7475,99.4132,99.6138,31452.0
2024-02-13 10:10:00,104.29,104.37,104.09,104.26,18198.0,99.6233,99.6998,99.4323,99.5947,18198.0
2024-02-13 10:20:00,104.28,104.31,104.12,104.27,63177.0,99.6138,99.6425,99.461,99.6042,63177.0
2024-02-13 10:30:00,104.28,104.45,104.25,104.34,37285.0,99.6138,99.7762,99.5851,99.6711,37285.0
2024-02-13 10:40:00,104.31,104.47,104.26,104.3,32217.0,99.6425,99.7953,99.5947,99.6329,32217.0
2024-02-13 10:50:00,104.27,104.42,104.16,104.24,39590.0,99.6042,99.7475,99.4992,99.5756,39590.0
2024-02-13 11:00:00,104.24,104.55,104.23,104.51,28121.0,99.5756,99.8717,99.566,99.8335,28121.0
2024-02-13 11:10:00,104.5,105.01,104.5,104.95,19483.0,99.824,100.3111,99.824,100.2538,19483.0
2024-02-13 11:20:00,105.01,105.23,104.92,105.04,16968.0,100.3111,100.5213,100.2252,100.3398,16968.0
2024-02-13 11:30:00,105.07,105.3,105.07,105.23,7864.0,100.3684,100.5882,100.3684,100.5213,7864.0
2024-02-13 11:40:00,105.24,105.35,105.16,105.31,8553.0,100.5308,100.6359,100.4544,100.5977,8553.0
2024-02-13 11:50:00,105.33,105.34,105.03,105.16,11004.0,100.6168,100.6264,100.3302,100.4544,11004.0
2024-02-13 12:00:00,105.13,105.24,105.1,105.23,10180.0,100.4258,100.5308,100.3971,100.5213,10180.0
2024-02-13 12:10:00,105.23,105.35,105.14,105.28,8303.0,100.5213,100.6359,100.4353,100.5691,8303.0
2024-02-13 12:20:00,105.27,105.27,104.96,104.97,9471.0,100.5595,100.5595,100.2634,100.2729,9471.0
2024-02-13 12:30:00,104.97,105.07,104.91,105.06,7947.0,100.2729,100.3684,100.2156,100.3589,7947.0
2024-02-13 12:40:00,105.09,105.15,105.05,105.1,6223.0,100.3876,100.4449,100.3493,100.3971,6223.0
2024-02-13 12:50:00,105.03,105.06,104.84,104.92,6778.0,100.3302,100.3589,100.1487,100.2252,6778.0
2024-02-13 13:00:00,104.92,104.98,104.8,104.87,7409.0,100.2252,100.2825,100.1105,100.1774,7409.0
2024-02-13 13:10:00,104.85,105.0,104.85,104.98,10446.0,100.1583,100.3016,100.1583,100.2825,10446.0
2024-02-13 13:20:00,104.97,105.12,104.9,105.09,11736.0,100.2729,100.4162,100.2061,100.3876,11736.0
2024-02-13 13:30:00,105.09,105.09,104.97,104.99,10964.0,100.3876,100.3876,100.2729,100.292,10964.0
2024-02-13 13:40:00,104.99,105.01,104.78,104.79,20865.0,100.292,100.3111,100.0914,100.101,20865.0
2024-02-13 13:50:00,104.8,105.01,104.79,104.97,26081.0,100.1105,100.3111,100.101,100.2729,26081.0
2024-02-13 14:00:00,104.95,105.0,104.6,104.72,9157.0,100.2538,100.3016,99.9195,100.0341,9157.0
2024-02-13 14:10:00,104.73,104.78,104.61,104.67,14043.0,100.0437,100.0914,99.929,99.9863,14043.0
2024-02-13 14:20:00,104.71,104.72,104.55,104.7,7398.0,100.0246,100.0341,99.8717,100.015,7398.0
2024-02-13 14:30:00,104.7,104.89,104.68,104.88,10897.0,100.015,100.1965,99.9959,100.1869,10897.0
2024-02-13 14:40:00,104.93,105.0,104.7,104.77,15088.0,100.2347,100.3016,100.015,100.0819,15088.0
2024-02-13 14:50:00,104.78,104.81,104.61,104.7,19280.0,100.0914,100.1201,99.929,100.015,19280.0
2024-02-13 15:00:00,104.71,104.76,104.53,104.72,20746.0,100.0246,100.0723,99.8526,100.0341,20746.0
2024-02-13 15:10:00,104.73,104.76,104.61,104.61,14879.0,100.0437,100.0723,99.929,99.929,14879.0
2024-02-13 15:20:00,104.62,104.8,104.57,104.8,19475.0,99.9386,100.1105,99.8908,100.1105,19475.0
2024-02-13 15:30:00,104.8,105.02,104.78,105.0,145586.0,100.1105,100.3207,100.0914,100.3016,145586.0
2024-02-13 15:40:00,104.98,105.29,104.98,104.98,74702.0,100.2825,100.5786,100.2825,100.2825,74702.0
2024-02-13 15:50:00,104.98,105.23,104.84,105.22,153111.0,100.2825,100.5213,100.1487,100.5117,153111.0
2024-02-14 09:30:00,105.36,106.44,105.36,106.31,63064.0,100.9002,101.9345,100.9002,101.81,63064.0
2024-02-14 09:40:00,106.21,106.69,106.13,106.43,25430.0,101.7142,102.1739,101.6376,101.9249,25430.0
2024-02-14 09:50:00,106.4,106.7,106.28,106.51,20623.0,101.8962,102.1835,101.7813,102.0015,20623.0
2024-02-14 10:00:00,106.51,106.61,106.2,106.56,26063.0,102.0015,102.0973,101.7047,102.0494,26063.0
2024-02-14 10:10:00,106.56,106.88,106.46,106.81,25208.0,102.0494,102.3559,101.9537,102.2888,25208.0
2024-02-14 10:20:00,106.83,107.17,106.8,107.05,19510.0,102.308,102.6336,102.2793,102.5187,19510.0
2024-02-14 10:30:00,107.0,107.15,106.97,107.03,11915.0,102.4708,102.6145,102.4421,102.4995,11915.0
2024-02-14 10:40:00,107.0,107.0,106.71,106.73,12372.0,102.4708,102.4708,102.1931,102.2122,12372.0
2024-02-14 10:50:00,106.7,106.94,106.61,106.83,14052.0,102.1835,102.4133,102.0973,102.308,14052.0
2024-02-14 11:00:00,106.84,106.87,106.49,106.84,15680.0,102.3176,102.3463,101.9824,102.3176,15680.0
2024-02-14 11:10:00,106.84,107.02,106.84,106.92,13112.0,102.3176,102.49,102.3176,102.3942,13112.0
2024-02-14 11:20:00,106.89,107.01,106.84,106.92,14238.0,102.3655,102.4804,102.3176,102.3942,14238.0
2024-02-14 11:30:00,106.99,107.08,106.91,107.04,6028.0,102.4612,102.5474,102.3846,102.5091,6028.0
2024-02-14 11:40:00,107.03,107.14,106.91,107.05,16334.0,102.4995,102.6049,102.3846,102.5187,16334.0
2024-02-14 11:50:00,107.05,107.12,106.9,106.9,9772.0,102.5187,102.5857,102.375,102.375,9772.0
2024-02-14 12:00:00,106.87,106.88,106.53,106.7,15859.0,102.3463,102.3559,102.0207,102.1835,15859.0
2024-02-14 12:10:00,106.76,106.76,106.67,106.69,5045.0,102.241,102.241,102.1548,102.1739,5045.0
2024-02-14 12:20:00,106.69,106.75,106.48,106.74,18670.0,102.1739,102.2314,101.9728,102.2218,18670.0
2024-02-14 12:30:00,106.77,106.9,106.72,106.9,5306.0,102.2505,102.375,102.2027,102.375,5306.0
2024-02-14 12:40:00,106.9,106.92,106.58,106.65,26091.0,102.375,102.3942,102.0686,102.1356,26091.0
2024-02-14 12:50:00,106.66,106.75,106.66,106.75,2967.0,102.1452,102.2314,102.1452,102.2314,2967.0
2024-02-14 13:00:00,106.76,106.78,106.66,106.66,5518.0,102.241,102.2601,102.1452,102.1452,5518.0
2024-02-14 13:10:00,106.63,106.63,106.45,106.52,6096.0,102.1165,102.1165,101.9441,102.0111,6096.0
2024-02-14 13:20:00,106.51,106.59,106.43,106.52,6881.0,102.0015,102.0782,101.9249,102.0111,6881.0
2024-02-14 13:30:00,106.52,106.73,106.49,106.7,6158.0,102.0111,102.2122,101.9824,102.1835,6158.0
2024-02-14 13:40:00,106.73,106.81,106.68,106.7,9449.0,102.2122,102.2888,102.1643,102.1835,9449.0
2024-02-14 13:50:00,106.71,106.71,106.53,106.65,9145.0,102.1931,102.1931,102.0207,102.1356,9145.0
2024-02-14 14:00:00,106.65,106.68,106.41,106.46,22774.0,102.1356,102.1643,101.9058,101.9537,22774.0
2024-02-14 14:10:00,106.48,106.69,106.44,106.64,10537.0,101.9728,102.1739,101.9345,102.126,10537.0
2024-02-14 14:20:00,106.69,106.82,106.65,106.82,8034.0,102.1739,102.2984,102.1356,102.2984,8034.0
2024-02-14 14:30:00,106.81,106.88,106.72,106.82,10758.0,102.2888,102.3559,102.2027,102.2984,10758.0
2024-02-14 14:40:00,106.81,106.85,106.62,106.68,9434.0,102.2888,102.3272,102.1069,102.1643,9434.0
2024-02-14 14:50:00,106.69,106.75,106.65,106.69,8944.0,102.1739,102.2314,102.1356,102.1739,8944.0
2024-02-14 15:00:00,106.72,106.76,106.54,106.74,27200.0,102.2027,102.241,102.0303,102.2218,27200.0
2024-02-14 15:10:00,106.73,106.81,106.67,106.79,13014.0,102.2122,102.2888,102.1548,102.2697,13014.0
2024-02-14 15:20:00,106.79,106.79,106.71,106.73,20885.0,102.2697,102.2697,102.1931,102.2122,20885.0
2024-02-14 15:30:00,106.73,106.77,106.64,106.76,15656.0,102.2122,102.2505,102.126,102.241,15656.0
2024-02-14 15:40:00,106.77,106.77,106.56,106.66,43322.0,102.2505,102.2505,102.0494,102.1452,43322.0
2024-02-14 15:50:00,106.66,106.76,106.54,106.6,146847.0,102.1452,102.241,102.0303,102.0877,146847.0
2024-02-15 09:30:00,107.05,107.2,106.77,106.91,28955.0,102.5187,102.6623,102.2505,102.3846,28955.0
2024-02-15 09:40:00,106.87,107.11,106.77,106.88,7399.0,102.3463,102.5761,102.2505,102.3559,7399.0
2024-02-15 09:50:00,106.84,106.92,106.63,106.9,9122.0,102.3176,102.3942,102.1165,102.375,9122.0
2024-02-15 10:00:00,106.93,107.14,106.92,107.09,14768.0,102.4038,102.6049,102.3942,102.557,14768.0
2024-02-15 10:10:00,107.13,107.58,107.1,107.53,16679.0,102.5953,103.0263,102.5666,102.9784,16679.0
2024-02-15 10:20:00,107.58,107.6,107.25,107.29,19618.0,103.0263,103.0454,102.7102,102.7485,19618.0
2024-02-15 10:30:00,107.27,107.4,107.23,107.33,11464.0,102.7294,102.8539,102.6911,102.7868,11464.0
2024-02-15 10:40:00,107.33,107.68,107.3,107.68,15514.0,102.7868,103.122,102.7581,103.122,15514.0
2024-02-15 10:50:00,107.67,107.85,107.64,107.76,19859.0,103.1124,103.2848,103.0837,103.1986,19859.0
2024-02-15 11:00:00,107.82,107.85,107.62,107.64,10755.0,103.2561,103.2848,103.0646,103.0837,10755.0
2024-02-15 11:10:00,107.63,107.9,107.62,107.78,7580.0,103.0741,103.3327,103.0646,103.2178,7580.0
2024-02-15 11:20:00,107.75,107.98,107.72,107.9,7179.0,103.1891,103.4093,103.1603,103.3327,7179.0
2024-02-15 11:30:00,107.9,108.11,107.84,108.08,10329.0,103.3327,103.5338,103.2752,103.5051,10329.0
2024-02-15 11:40:00,108.11,108.2,108.05,108.1,5008.0,103.5338,103.62,103.4764,103.5242,5008.0
2024-02-15 11:50:00,108.1,108.11,107.73,107.76,14679.0,103.5242,103.5338,103.1699,103.1986,14679.0
2024-02-15 12:00:00,107.81,108.05,107.81,108.02,13521.0,103.2465,103.4764,103.2465,103.4476,13521.0
2024-02-15 12:10:00,108.03,108.18,108.02,108.16,12739.0,103.4572,103.6009,103.4476,103.5817,12739.0
2024-02-15 12:20:00,108.14,108.17,108.08,108.16,4882.0,103.5625,103.5913,103.5051,103.5817,4882.0
2024-02-15 12:30:00,108.17,108.17,108.05,108.08,8238.0,103.5913,103.5913,103.4764,103.5051,8238.0
2024-02-15 12:40:00,108.07,108.11,107.97,108.0,15262.0,103.4955,103.5338,103.3997,103.4285,15262.0
2024-02-15 12:50:00,108.0,108.07,107.92,107.92,5013.0,103.4285,103.4955,103.3519,103.3519,5013.0
2024-02-15 13:00:00,107.94,108.18,107.91,108.15,11231.0,103.371,103.6009,103.3423,103.5721,11231.0
2024-02-15 13:10:00,108.11,108.37,108.06,108.36,9885.0,103.5338,103.7828,103.4859,103.7732,9885.0
2024-02-15 13:20:00,108.39,108.42,108.23,108.34,17873.0,103.802,103.8307,103.6487,103.7541,17873.0
2024-02-15 13:30:00,108.36,108.38,108.17,108.21,12418.0,103.7732,103.7924,103.5913,103.6296,12418.0
2024-02-15 13:40:00,108.21,108.23,107.99,108.01,12963.0,103.6296,103.6487,103.4189,103.438,12963.0
2024-02-15 13:50:00,108.02,108.23,108.02,108.23,11243.0,103.4476,103.6487,103.4476,103.6487,11243.0
2024-02-15 14:00:00,108.25,108.5,108.23,108.45,15518.0,103.6679,103.9073,103.6487,103.8594,15518.0
2024-02-15 14:10:00,108.47,108.47,108.26,108.39,11166.0,103.8786,103.8786,103.6775,103.802,11166.0
2024-02-15 14:20:00,108.36,108.38,108.28,108.38,14531.0,103.7732,103.7924,103.6966,103.7924,14531.0
2024-02-15 14:30:00,108.38,108.51,108.37,108.44,21461.0,103.7924,103.9169,103.7828,103.8498,21461.0
2024-02-15 14:40:00,108.44,108.47,108.37,108.41,18320.0,103.8498,103.8786,103.7828,103.8211,18320.0
2024-02-15 14:50:00,108.42,108.58,108.37,108.43,12849.0,103.8307,103.9839,103.7828,103.8403,12849.0
2024-02-15 15:00:00,108.44,108.44,108.2,108.25,19239.0,103.8498,103.8498,103.62,103.6679,19239.0
2024-02-15 15:10:00,108.25,108.46,108.24,108.35,21572.0,103.6679,103.869,103.6583,103.7637,21572.0
2024-02-15 15:20:00,108.34,108.5,108.27,108.39,21291.0,103.7541,103.9073,103.687,103.802,21291.0
2024-02-15 15:30:00,108.39,108.39,108.1,108.11,16148.0,103.802,103.802,103.5242,103.5338,16148.0
2024-02-15 15:40:00,108.11,108.27,108.11,108.17,19481.0,103.5338,103.687,103.5338,103.5913,19481.0
2024-02-15 15:50:00,108.18,108.24,107.98,108.09,117833.0,103.6009,103.6583,103.4093,103.5147,117833.0
2024-02-16 09:30:00,107.91,108.37,107.62,107.62,104860.0,103.3423,103.7828,103.0646,103.0646,104860.0
2024-02-16 09:40:00,107.75,108.32,107.7,108.32,8009.0,103.1891,103.7349,103.1412,103.7349,8009.0
2024-02-16 09:50:00,108.3,108.53,108.0,108.07,9030.0,103.7158,103.936,103.4285,103.4955,9030.0
2024-02-16 10:00:00,108.05,108.54,107.8,108.54,16671.0,103.4764,103.9456,103.2369,103.9456,16671.0
2024-02-16 10:10:00,108.49,108.66,108.35,108.48,16322.0,103.8977,104.0605,103.7637,103.8882,16322.0
2024-02-16 10:20:00,108.49,108.59,108.3,108.52,12652.0,103.8977,103.9935,103.7158,103.9265,12652.0
2024-02-16 10:30:00,108.47,108.55,108.29,108.53,13687.0,103.8786,103.9552,103.7062,103.936,13687.0
2024-02-16 10:40:00,108.57,108.67,108.51,108.56,11059.0,103.9743,104.0701,103.9169,103.9648,11059.0
2024-02-16 10:50:00,108.59,108.61,108.29,108.38,11173.0,103.9935,104.0127,103.7062,103.7924,11173.0
2024-02-16 11:00:00,108.38,108.44,108.15,108.16,12282.0,103.7924,103.8498,103.5721,103.5817,12282.0
2024-02-16 11:10:00,108.18,108.2,108.04,108.05,10465.0,103.6009,103.62,103.4668,103.4764,10465.0
2024-02-16 11:20:00,108.07,108.24,108.07,108.21,9190.0,103.4955,103.6583,103.4955,103.6296,9190.0
2024-02-16 11:30:00,108.26,108.27,108.05,108.1,4990.0,103.6775,103.687,103.4764,103.5242,4990.0
2024-02-16 11:40:00,108.12,108.24,108.12,108.14,4697.0,103.5434,103.6583,103.5434,103.5625,4697.0
2024-02-16 11:50:00,108.12,108.18,107.98,108.0,9609.0,103.5434,103.6009,103.4093,103.4285,9609.0
2024-02-16 12:00:00,107.99,108.04,107.88,107.9,11346.0,103.4189,103.4668,103.3136,103.3327,11346.0
2024-02-16 12:10:00,107.89,107.94,107.83,107.89,9790.0,103.3231,103.371,103.2657,103.3231,9790.0
2024-02-16 12:20:00,107.9,108.08,107.88,108.08,6309.0,103.3327,103.5051,103.3136,103.5051,6309.0
2024-02-16 12:30:00,108.1,108.12,107.96,108.0,6384.0,103.5242,103.5434,103.3902,103.4285,6384.0
2024-02-16 12:40:00,108.01,108.11,107.97,108.03,7728.0,103.438,103.5338,103.3997,103.4572,7728.0
2024-02-16 12:50:00,108.01,108.01,107.82,107.88,5556.0,103.438,103.438,103.2561,103.3136,5556.0
2024-02-16 13:00:00,107.88,107.88,107.68,107.86,5200.0,103.3136,103.3136,103.122,103.2944,5200.0
2024-02-16 13:10:00,107.86,107.86,107.6,107.6,11088.0,103.2944,103.2944,103.0454,103.0454,11088.0
2024-02-16 13:20:00,107.59,107.71,107.55,107.67,17036.0,103.0358,103.1507,102.9975,103.1124,17036.0
2024-02-16 13:30:00,107.68,107.79,107.68,107.79,4444.0,103.122,103.2274,103.122,103.2274,4444.0
2024-02-16 13:40:00,107.8,107.88,107.78,107.81,7716.0,103.2369,103.3136,103.2178,103.2465,7716.0
2024-02-16 13:50:00,107.82,107.89,107.79,107.88,9147.0,103.2561,103.3231,103.2274,103.3136,9147.0
2024-02-16 14:00:00,107.89,108.0,107.89,107.98,13548.0,103.3231,103.4285,103.3231,103.4093,13548.0
2024-02-16 14:10:00,107.99,108.14,107.98,108.12,39586.0,103.4189,103.5625,103.4093,103.5434,39586.0
2024-02-16 14:20:00,108.11,108.14,108.05,108.11,9160.0,103.5338,103.5625,103.4764,103.5338,9160.0
2024-02-16 14:30:00,108.11,108.18,107.87,108.0,55886.0,103.5338,103.6009,103.304,103.4285,55886.0
2024-02-16 14:40:00,108.01,108.01,107.53,107.65,16195.0,103.438,103.438,102.9784,103.0933,16195.0
2024-02-16 14:50:00,107.61,107.82,107.59,107.82,12131.0,103.055,103.2561,103.0358,103.2561,12131.0
2024-02-16 15:00:00,107.84,107.87,107.73,107.79,11294.0,103.2752,103.304,103.1699,103.2274,11294.0
2024-02-16 15:10:00,107.8,107.95,107.64,107.87,34282.0,103.2369,103.3806,103.0837,103.304,34282.0
2024-02-16 15:20:00,107.88,108.0,107.83,107.95,22467.0,103.3136,103.4285,103.2657,103.3806,22467.0
2024-02-16 15:30:00,107.96,107.96,107.75,107.8,28327.0,103.3902,103.3902,103.1891,103.2369,28327.0
2024-02-16 15:40:00,107.8,107.8,107.54,107.55,24466.0,103.2369,103.2369,102.9879,102.9975,24466.0
2024-02-16 15:50:00,107.53,107.95,107.48,107.81,152196.0,102.9784,103.3806,102.9305,103.2465,152196.0
2024-02-20 09:30:00,107.4,108.29,107.36,108.21,58130.0,102.8539,103.7062,102.8156,103.6296,58130.0
2024-02-20 09:40:00,108.2,108.21,107.49,107.84,22381.0,103.62,103.6296,102.9401,103.2752,22381.0
2024-02-20 09:50:00,107.87,108.01,107.49,107.73,18131.0,103.304,103.438,102.9401,103.1699,18131.0
2024-02-20 10:00:00,107.65,107.76,107.42,107.54,7174.0,103.0933,103.1986,102.873,102.9879,7174.0
2024-02-20 10:10:00,107.65,107.85,107.47,107.85,13343.0,103.0933,103.2848,102.9209,103.2848,13343.0
2024-02-20 10:20:00,107.82,108.15,107.79,108.04,18861.0,103.2561,103.5721,103.2274,103.4668,18861.0
2024-02-20 10:30:00,108.03,108.11,107.88,108.09,15714.0,103.4572,103.5338,103.3136,103.5147,15714.0
2024-02-20 10:40:00,108.12,108.22,108.02,108.11,17164.0,103.5434,103.6392,103.4476,103.5338,17164.0
2024-02-20 10:50:00,108.1,108.15,107.91,107.98,6339.0,103.5242,103.5721,103.3423,103.4093,6339.0
2024-02-20 11:00:00,108.02,108.09,107.77,107.78,26100.0,103.4476,103.5147,103.2082,103.2178,26100.0
2024-02-20 11:10:00,107.76,107.76,107.46,107.49,22167.0,103.1986,103.1986,102.9113,102.9401,22167.0
2024-02-20 11:20:00,107.45,107.55,107.39,107.48,17668.0,102.9018,102.9975,102.8443,102.9305,17668.0
2024-02-20 11:30:00,107.5,107.54,107.25,107.43,13004.0,102.9496,102.9879,102.7102,102.8826,13004.0
2024-02-20 11:40:00,107.42,107.46,107.3,107.37,22296.0,102.873,102.9113,102.7581,102.8251,22296.0
2024-02-20 11:50:00,107.39,107.52,107.33,107.33,13748.0,102.8443,102.9688,102.7868,102.7868,13748.0
2024-02-20 12:00:00,107.32,107.32,107.1,107.16,23803.0,102.7773,102.7773,102.5666,102.624,23803.0
2024-02-20 12:10:00,107.16,107.26,107.05,107.17,14240.0,102.624,102.7198,102.5187,102.6336,14240.0
2024-02-20 12:20:00,107.19,107.26,107.07,107.23,8470.0,102.6528,102.7198,102.5378,102.6911,8470.0
2024-02-20 12:30:00,107.19,107.23,106.95,106.96,9103.0,102.6528,102.6911,102.4229,102.4325,9103.0
2024-02-20 12:40:00,106.99,107.3,106.98,107.18,5324.0,102.4612,102.7581,102.4516,102.6432,5324.0
2024-02-20 12:50:00,107.13,107.27,107.13,107.24,8896.0,102.5953,102.7294,102.5953,102.7006,8896.0
2024-02-20 13:00:00,107.24,107.33,107.23,107.29,3000.0,102.7006,102.7868,102.6911,102.7485,3000.0
2024-02-20 13:10:00,107.28,107.32,107.14,107.29,7381.0,102.7389,102.7773,102.6049,102.7485,7381.0
2024-02-20 13:20:00,107.32,107.39,107.16,107.24,7125.0,102.7773,102.8443,102.624,102.7006,7125.0
2024-02-20 13:30:00,107.23,107.31,107.2,107.28,7985.0,102.6911,102.7677,102.6623,102.7389,7985.0
2024-02-20 13:40:00,107.31,107.55,107.29,107.5,13738.0,102.7677,102.9975,102.7485,102.9496,13738.0
2024-02-20 13:50:00,107.52,107.59,107.48,107.58,7097.0,102.9688,103.0358,102.9305,103.0263,7097.0
2024-02-20 14:00:00,107.59,107.59,107.49,107.55,8893.0,103.0358,103.0358,102.9401,102.9975,8893.0
2024-02-20 14:10:00,107.54,107.67,107.45,107.67,8040.0,102.9879,103.1124,102.9018,103.1124,8040.0
2024-02-20 14:20:00,107.64,107.72,107.49,107.68,18742.0,103.0837,103.1603,102.9401,103.122,18742.0
2024-02-20 14:30:00,107.68,107.71,107.59,107.7,10022.0,103.122,103.1507,103.0358,103.1412,10022.0
2024-02-20 14:40:00,107.71,107.85,107.69,107.79,17934.0,103.1507,103.2848,103.1316,103.2274,17934.0
2024-02-20 14:50:00,107.8,107.83,107.71,107.76,11328.0,103.2369,103.2657,103.1507,103.1986,11328.0
2024-02-20 15:00:00,107.8,107.82,107.6,107.71,9483.0,103.2369,103.2561,103.0454,103.1507,9483.0
2024-02-20 15:10:00,107.7,107.75,107.58,107.62,11560.0,103.1412,103.1891,103.0263,103.0646,11560.0
2024-02-20 15:20:00,107.61,107.73,107.56,107.68,13685.0,103.055,103.1699,103.0071,103.122,13685.0
2024-02-20 15:30:00,107.69,107.7,107.41,107.42,18322.0,103.1316,103.1412,102.8634,102.873,18322.0
2024-02-20 15:40:00,107.41,107.51,107.39,107.46,16533.0,102.8634,102.9592,102.8443,102.9113,16533.0
2024-02-20 15:50:00,107.46,107.6,107.27,107.43,118995.0,102.9113,103.0454,102.7294,102.8826,118995.0
2024-02-21 09:30:00,107.42,107.64,107.01,107.6,31231.0,102.873,103.0837,102.4804,103.0454,31231.0
2024-02-21 09:40:00,107.64,107.64,107.23,107.37,18725.0,103.0837,103.0837,102.6911,102.8251,18725.0
2024-02-21 09:50:00,107.41,107.81,107.41,107.78,8646.0,102.8634,103.2465,102.8634,103.2178,8646.0
2024-02-21 10:00:00,107.77,107.91,107.63,107.74,7653.0,103.2082,103.3423,103.0741,103.1795,7653.0
2024-02-21 10:10:00,107.78,107.98,107.76,107.93,16132.0,103.2178,103.4093,103.1986,103.3614,16132.0
2024-02-21 10:20:00,107.96,108.08,107.8,107.8,7719.0,103.3902,103.5051,103.2369,103.2369,7719.0
2024-02-21 10:30:00,107.81,107.97,107.72,107.97,7153.0,103.2465,103.3997,103.1603,103.3997,7153.0
2024-02-21 10:40:00,107.99,107.99,107.78,107.98,5716.0,103.4189,103.4189,103.2178,103.4093,5716.0
2024-02-21 10:50:00,107.97,108.06,107.93,107.99,8558.0,103.3997,103.4859,103.3614,103.4189,8558.0
2024-02-21 11:00:00,107.96,108.13,107.92,108.12,15322.0,103.3902,103.553,103.3519,103.5434,15322.0
2024-02-21 11:10:00,108.11,108.31,108.09,108.27,20552.0,103.5338,103.7254,103.5147,103.687,20552.0
2024-02-21 11:20:00,108.27,108.42,108.26,108.39,10450.0,103.687,103.8307,103.6775,103.802,10450.0
2024-02-21 11:30:00,108.39,108.39,108.2,108.33,4618.0,103.802,103.802,103.62,103.7445,4618.0
2024-02-21 11:40:00,108.24,108.39,108.21,108.32,13207.0,103.6583,103.802,103.6296,103.7349,13207.0
2024-02-21 11:50:00,108.35,108.39,108.29,108.34,6500.0,103.7637,103.802,103.7062,103.7541,6500.0
2024-02-21 12:00:00,108.35,108.35,108.17,108.28,5373.0,103.7637,103.7637,103.5913,103.6966,5373.0
2024-02-21 12:10:00,108.31,108.39,108.24,108.39,8050.0,103.7254,103.802,103.6583,103.802,8050.0
2024-02-21 12:20:00,108.4,108.42,108.29,108.37,9744.0,103.8115,103.8307,103.7062,103.7828,9744.0
2024-02-21 12:30:00,108.37,108.41,108.31,108.38,4899.0,103.7828,103.8211,103.7254,103.7924,4899.0
2024-02-21 12:40:00,108.37,108.49,108.24,108.49,8113.0,103.7828,103.8977,103.6583,103.8977,8113.0
2024-02-21 12:50:00,108.48,108.71,108.44,108.63,21895.0,103.8882,104.1084,103.8498,104.0318,21895.0
2024-02-21 13:00:00,108.59,108.59,108.27,108.44,10836.0,103.9935,103.9935,103.687,103.8498,10836.0
2024-02-21 13:10:00,108.43,108.48,108.39,108.45,10671.0,103.8403,103.8882,103.802,103.8594,10671.0
2024-02-21 13:20:00,108.46,108.55,108.41,108.45,8321.0,103.869,103.9552,103.8211,103.8594,8321.0
2024-02-21 13:30:00,108.45,108.53,108.44,108.53,8213.0,103.8594,103.936,103.8498,103.936,8213.0
2024-02-21 13:40:00,108.51,108.61,108.45,108.47,16807.0,103.9169,104.0127,103.8594,103.8786,16807.0
2024-02-21 13:50:00,108.49,108.5,108.34,108.39,7540.0,103.8977,103.9073,103.7541,103.802,7540.0
2024-02-21 14:00:00,108.37,108.52,108.24,108.45,14803.0,103.7828,103.9265,103.6583,103.8594,14803.0
2024-02-21 14:10:00,108.45,108.48,108.23,108.29,10470.0,103.8594,103.8882,103.6487,103.7062,10470.0
2024-02-21 14:20:00,108.3,108.33,108.05,108.19,5721.0,103.7158,103.7445,103.4764,103.6104,5721.0
2024-02-21 14:30:00,108.13,108.15,107.92,107.98,15024.0,103.553,103.5721,103.3519,103.4093,15024.0
2024-02-21 14:40:00,107.96,108.13,107.95,108.12,9382.0,103.3902,103.553,103.3806,103.5434,9382.0
2024-02-21 14:50:00,108.13,108.18,108.1,108.17,14611.0,103.553,103.6009,103.5242,103.5913,14611.0
2024-02-21 15:00:00,108.15,108.15,107.88,107.93,12300.0,103.5721,103.5721,103.3136,103.3614,12300.0
2024-02-21 15:10:00,107.93,107.97,107.79,107.85,14965.0,103.3614,103.3997,103.2274,103.2848,14965.0
2024-02-21 15:20:00,107.84,107.94,107.73,107.92,11634.0,103.2752,103.371,103.1699,103.3519,11634.0
2024-02-21 15:30:00,107.93,108.27,107.88,108.2,17533.0,103.3614,103.687,103.3136,103.62,17533.0
2024-02-21 15:40:00,108.23,108.32,108.15,108.3,23865.0,103.6487,103.7349,103.5721,103.7158,23865.0
2024-02-21 15:50:00,108.32,108.71,108.3,108.68,139966.0,103.7349,104.1084,103.7158,104.0797,139966.0
2024-02-22 09:30:00,109.19,109.73,108.98,109.7,33116.0,104.5681,105.0852,104.367,105.0565,33116.0
2024-02-22 09:40:00,109.7,109.83,109.4,109.4,26389.0,105.0565,105.181,104.7692,104.7692,26389.0
2024-02-22 09:50:00,109.4,109.68,109.15,109.41,19272.0,104.7692,105.0374,104.5298,104.7788,19272.0
2024-02-22 10:00:00,109.37,109.46,109.12,109.22,12509.0,104.7405,104.8267,104.5011,104.5968,12509.0
2024-02-22 10:10:00,109.14,109.48,109.13,109.42,13420.0,104.5202,104.8458,104.5106,104.7884,13420.0
2024-02-22 10:20:00,109.42,109.6,109.34,109.59,8891.0,104.7884,104.9607,104.7118,104.9512,8891.0
2024-02-22 10:30:00,109.57,109.59,109.39,109.4,19515.0,104.932,104.9512,104.7596,104.7692,19515.0
2024-02-22 10:40:00,109.39,109.45,109.03,109.21,16257.0,104.7596,104.8171,104.4149,104.5873,16257.0
2024-02-22 10:50:00,109.17,109.26,109.11,109.23,12086.0,104.5489,104.6351,104.4915,104.6064,12086.0
2024-02-22 11:00:00,109.25,109.44,109.22,109.39,4894.0,104.6256,104.8075,104.5968,104.7596,4894.0
2024-02-22 11:10:00,109.37,109.67,109.37,109.59,14187.0,104.7405,105.0278,104.7405,104.9512,14187.0
2024-02-22 11:20:00,109.56,109.64,109.5,109.53,7239.0,104.9224,104.9991,104.865,104.8937,7239.0
2024-02-22 11:30:00,109.56,109.65,109.5,109.51,7499.0,104.9224,105.0086,104.865,104.8746,7499.0
2024-02-22 11:40:00,109.51,109.68,109.47,109.55,13511.0,104.8746,105.0374,104.8362,104.9129,13511.0
2024-02-22 11:50:00,109.62,109.64,109.48,109.64,21135.0,104.9799,104.9991,104.8458,104.9991,21135.0
2024-02-22 12:00:00,109.64,109.73,109.56,109.71,11828.0,104.9991,105.0852,104.9224,105.0661,11828.0
2024-02-22 12:10:00,109.7,109.72,109.55,109.66,13978.0,105.0565,105.0757,104.9129,105.0182,13978.0
2024-02-22 12:20:00,109.68,109.9,109.67,109.74,20071.0,105.0374,105.248,105.0278,105.0948,20071.0
2024-02-22 12:30:00,109.77,109.8,109.59,109.68,7861.0,105.1236,105.1523,104.9512,105.0374,7861.0
2024-02-22 12:40:00,109.7,109.78,109.61,109.73,12042.0,105.0565,105.1331,104.9703,105.0852,12042.0
2024-02-22 12:50:00,109.75,109.84,109.7,109.81,8385.0,105.1044,105.1906,105.0565,105.1619,8385.0
2024-02-22 13:00:00,109.79,109.93,109.71,109.71,23826.0,105.1427,105.2768,105.0661,105.0661,23826.0
2024-02-22 13:10:00,109.73,109.81,109.63,109.8,9529.0,105.0852,105.1619,104.9895,105.1523,9529.0
2024-02-22 13:20:00,109.82,109.98,109.79,109.95,6800.0,105.1714,105.3247,105.1427,105.2959,6800.0
2024-02-22 13:30:00,109.97,109.99,109.89,109.92,8912.0,105.3151,105.3342,105.2385,105.2672,8912.0
2024-02-22 13:40:00,109.97,109.98,109.86,109.93,8142.0,105.3151,105.3247,105.2097,105.2768,8142.0
2024-02-22 13:50:00,109.94,109.94,109.81,109.92,7245.0,105.2864,105.2864,105.1619,105.2672,7245.0
2024-02-22 14:00:00,109.89,110.0,109.89,109.92,20957.0,105.2385,105.3438,105.2385,105.2672,20957.0
2024-02-22 14:10:00,109.95,110.17,109.91,110.07,24292.0,105.2959,105.5066,105.2576,105.4109,24292.0
2024-02-22 14:20:00,110.1,110.24,110.1,110.24,8332.0,105.4396,105.5737,105.4396,105.5737,8332.0
2024-02-22 14:30:00,110.24,110.24,110.05,110.15,25392.0,105.5737,105.5737,105.3917,105.4875,25392.0
2024-02-22 14:40:00,110.13,110.16,110.05,110.06,10752.0,105.4683,105.497,105.3917,105.4013,10752.0
2024-02-22 14:50:00,110.05,110.18,109.91,109.95,19986.0,105.3917,105.5162,105.2576,105.2959,19986.0
2024-02-22 15:00:00,109.93,110.13,109.89,110.05,20316.0,105.2768,105.4683,105.2385,105.3917,20316.0
2024-02-22 15:10:00,110.02,110.29,110.01,110.29,20023.0,105.363,105.6215,105.3534,105.6215,20023.0
2024-02-22 15:20:00,110.27,110.32,110.22,110.25,26790.0,105.6024,105.6503,105.5545,105.5832,26790.0
2024-02-22 15:30:00,110.26,110.43,110.2,110.43,31150.0,105.5928,105.7556,105.5353,105.7556,31150.0
2024-02-22 15:40:00,110.44,110.56,110.4,110.56,27728.0,105.7652,105.8801,105.7269,105.8801,27728.0
2024-02-22 15:50:00,110.53,110.67,110.42,110.51,171987.0,105.8514,105.9855,105.746,105.8322,171987.0
2024-02-23 09:30:00,110.87,110.98,110.6,110.92,40500.0,106.177,106.2823,105.9184,106.2249,40500.0
2024-02-23 09:40:00,110.87,110.87,110.46,110.55,21031.0,106.177,106.177,105.7843,105.8705,21031.0
2024-02-23 09:50:00,110.47,110.58,110.25,110.33,17593.0,105.7939,105.8993,105.5832,105.6598,17593.0
2024-02-23 10:00:00,110.34,110.36,110.11,110.26,19322.0,105.6694,105.6886,105.4492,105.5928,19322.0
2024-02-23 10:10:00,110.24,110.43,110.22,110.27,12735.0,105.5737,105.7556,105.5545,105.6024,12735.0
2024-02-23 10:20:00,110.33,110.45,110.32,110.4,18626.0,105.6598,105.7748,105.6503,105.7269,18626.0
2024-02-23 10:30:00,110.4,110.58,110.32,110.57,19394.0,105.7269,105.8993,105.6503,105.8897,19394.0
2024-02-23 10:40:00,110.58,110.66,110.42,110.48,13990.0,105.8993,105.9759,105.746,105.8035,13990.0
2024-02-23 10:50:00,110.49,110.5,110.27,110.42,10547.0,105.8131,105.8227,105.6024,105.746,10547.0
2024-02-23 11:00:00,110.4,110.45,110.19,110.27,10476.0,105.7269,105.7748,105.5258,105.6024,10476.0
2024-02-23 11:10:00,110.25,110.39,110.23,110.39,12295.0,105.5832,105.7173,105.5641,105.7173,12295.0
2024-02-23 11:20:00,110.4,110.44,110.36,110.44,17769.0,105.7269,105.7652,105.6886,105.7652,17769.0
2024-02-23 11:30:00,110.44,110.57,110.39,110.56,9715.0,105.7652,105.8897,105.7173,105.8801,9715.0
2024-02-23 11:40:00,110.56,110.57,110.47,110.54,9838.0,105.8801,105.8897,105.7939,105.861,9838.0
2024-02-23 11:50:00,110.54,110.58,110.43,110.48,13404.0,105.861,105.8993,105.7556,105.8035,13404.0
2024-02-23 12:00:00,110.47,110.58,110.47,110.53,8167.0,105.7939,105.8993,105.7939,105.8514,8167.0
2024-02-23 12:10:00,110.53,110.57,110.48,110.54,10381.0,105.8514,105.8897,105.8035,105.861,10381.0
2024-02-23 12:20:00,110.56,110.65,110.49,110.57,16732.0,105.8801,105.9663,105.8131,105.8897,16732.0
2024-02-23 12:30:00,110.56,110.58,110.45,110.53,12358.0,105.8801,105.8993,105.7748,105.8514,12358.0
2024-02-23 12:40:00,110.51,110.51,110.36,110.47,14036.0,105.8322,105.8322,105.6886,105.7939,14036.0
2024-02-23 12:50:00,110.46,110.48,110.37,110.38,6588.0,105.7843,105.8035,105.6982,105.7077,6588.0
2024-02-23 13:00:00,110.38,110.4,110.28,110.3,6328.0,105.7077,105.7269,105.612,105.6311,6328.0
2024-02-23 13:10:00,110.25,110.43,110.25,110.43,29431.0,105.5832,105.7556,105.5832,105.7556,29431.0
2024-02-23 13:20:00,110.44,110.51,110.42,110.5,5182.0,105.7652,105.8322,105.746,105.8227,5182.0
2024-02-23 13:30:00,110.49,110.64,110.46,110.58,10628.0,105.8131,105.9567,105.7843,105.8993,10628.0
2024-02-23 13:40:00,110.57,110.61,110.48,110.61,8993.0,105.8897,105.928,105.8035,105.928,8993.0
2024-02-23 13:50:00,110.57,110.61,110.49,110.52,13705.0,105.8897,105.928,105.8131,105.8418,13705.0
2024-02-23 14:00:00,110.51,110.6,110.46,110.51,14541.0,105.8322,105.9184,105.7843,105.8322,14541.0
2024-02-23 14:10:00,110.49,110.49,110.37,110.42,10514.0,105.8131,105.8131,105.6982,105.746,10514.0
2024-02-23 14:20:00,110.41,110.41,110.25,110.28,18191.0,105.7365,105.7365,105.5832,105.612,18191.0
2024-02-23 14:30:00,110.26,110.44,110.23,110.44,20605.0,105.5928,105.7652,105.5641,105.7652,20605.0
2024-02-23 14:40:00,110.44,110.44,110.37,110.44,11616.0,105.7652,105.7652,105.6982,105.7652,11616.0
2024-02-23 14:50:00,110.44,110.52,110.4,110.52,9938.0,105.7652,105.8418,105.7269,105.8418,9938.0
2024-02-23 15:00:00,110.52,110.59,110.36,110.37,8986.0,105.8418,105.9088,105.6886,105.6982,8986.0
2024-02-23 15:10:00,110.34,110.57,110.34,110.57,12244.0,105.6694,105.8897,105.6694,105.8897,12244.0
2024-02-23 15:20:00,110.56,110.7,110.52,110.64,15101.0,105.8801,106.0142,105.8418,105.9567,15101.0
2024-02-23 15:30:00,110.66,110.78,110.61,110.75,12784.0,105.9759,106.0908,105.928,106.0621,12784.0
2024-02-23 15:40:00,110.75,111.0,110.75,110.93,23791.0,106.0621,106.3015,106.0621,106.2344,23791.0
2024-02-23 15:50:00,110.96,111.02,110.72,110.8,133953.0,106.2632,106.3206,106.0333,106.11,133953.0
2024-02-26 09:30:00,110.64,111.45,110.46,111.35,34144.0,105.9567,106.7324,105.7843,106.6367,34144.0
2024-02-26 09:40:00,111.25,111.55,111.25,111.41,10261.0,106.5409,106.8282,106.5409,106.6941,10261.0
2024-02-26 09:50:00,111.45,111.64,111.35,111.55,12988.0,106.7324,106.9144,106.6367,106.8282,12988.0
2024-02-26 10:00:00,111.55,111.55,111.13,111.28,14325.0,106.8282,106.8282,106.426,106.5696,14325.0
2024-02-26 10:10:00,111.28,111.41,111.24,111.37,4849.0,106.5696,106.6941,106.5313,106.6558,4849.0
2024-02-26 10:20:00,111.35,111.62,111.35,111.61,5014.0,106.6367,106.8952,106.6367,106.8857,5014.0
2024-02-26 10:30:00,111.58,111.76,111.49,111.64,8243.0,106.8569,107.0293,106.7707,106.9144,8243.0
2024-02-26 10:40:00,111.62,111.7,111.58,111.64,6286.0,106.8952,106.9719,106.8569,106.9144,6286.0
2024-02-26 10:50:00,111.6,111.74,111.58,111.66,8223.0,106.8761,107.0102,106.8569,106.9335,8223.0
2024-02-26 11:00:00,111.63,111.7,111.51,111.58,9554.0,106.9048,106.9719,106.7899,106.8569,9554.0
2024-02-26 11:10:00,111.6,111.88,111.59,111.8,13604.0,106.8761,107.1442,106.8665,107.0676,13604.0
2024-02-26 11:20:00,111.8,111.86,111.73,111.81,8965.0,107.0676,107.1251,107.0006,107.0772,8965.0
2024-02-26 11:30:00,111.8,111.8,111.72,111.75,14325.0,107.0676,107.0676,106.991,107.0197,14325.0
2024-02-26 11:40:00,111.76,111.96,111.72,111.95,24893.0,107.0293,107.2209,106.991,107.2113,24893.0
2024-02-26 11:50:00,111.99,112.07,111.92,112.03,29705.0,107.2496,107.3262,107.1825,107.2879,29705.0
2024-02-26 12:00:00,112.05,112.08,111.96,112.02,9508.0,107.307,107.3358,107.2209,107.2783,9508.0
2024-02-26 12:10:00,112.03,112.18,112.03,112.1,9304.0,107.2879,107.4315,107.2879,107.3549,9304.0
2024-02-26 12:20:00,112.12,112.32,112.09,112.32,7160.0,107.3741,107.5656,107.3453,107.5656,7160.0
2024-02-26 12:30:00,112.34,112.34,112.25,112.32,6421.0,107.5848,107.5848,107.4986,107.5656,6421.0
2024-02-26 12:40:00,112.32,112.35,112.24,112.26,3826.0,107.5656,107.5943,107.489,107.5082,3826.0
2024-02-26 12:50:00,112.24,112.26,112.1,112.21,9569.0,107.489,107.5082,107.3549,107.4603,9569.0
2024-02-26 13:00:00,112.2,112.21,112.11,112.17,6858.0,107.4507,107.4603,107.3645,107.422,6858.0
2024-02-26 13:10:00,112.19,112.32,112.17,112.23,8725.0,107.4411,107.5656,107.422,107.4794,8725.0
2024-02-26 13:20:00,112.2,112.29,112.0,112.02,11569.0,107.4507,107.5369,107.2592,107.2783,11569.0
2024-02-26 13:30:00,112.0,112.09,112.0,112.09,7060.0,107.2592,107.3453,107.2592,107.3453,7060.0
2024-02-26 13:40:00,112.11,112.32,112.11,112.26,9256.0,107.3645,107.5656,107.3645,107.5082,9256.0
2024-02-26 13:50:00,112.26,112.32,112.21,112.32,11258.0,107.5082,107.5656,107.4603,107.5656,11258.0
2024-02-26 14:00:00,112.34,112.35,112.22,112.27,17588.0,107.5848,107.5943,107.4698,107.5177,17588.0
2024-02-26 14:10:00,112.29,112.31,112.15,112.22,13053.0,107.5369,107.556,107.4028,107.4698,13053.0
2024-02-26 14:20:00,112.21,112.39,112.19,112.39,7902.0,107.4603,107.6326,107.4411,107.6326,7902.0
2024-02-26 14:30:00,112.39,112.41,112.31,112.38,9870.0,107.6326,107.6518,107.556,107.6231,9870.0
2024-02-26 14:40:00,112.38,112.48,112.36,112.41,9318.0,107.6231,107.7188,107.6039,107.6518,9318.0
2024-02-26 14:50:00,112.42,112.5,112.4,112.44,9185.0,107.6614,107.738,107.6422,107.6805,9185.0
2024-02-26 15:00:00,112.47,112.58,112.43,112.56,12645.0,107.7093,107.8146,107.671,107.7955,12645.0
2024-02-26 15:10:00,112.58,112.68,112.53,112.56,8077.0,107.8146,107.9104,107.7667,107.7955,8077.0
2024-02-26 15:20:00,112.57,112.61,112.46,112.55,12878.0,107.805,107.8433,107.6997,107.7859,12878.0
2024-02-26 15:30:00,112.56,112.56,112.37,112.38,14818.0,107.7955,107.7955,107.6135,107.6231,14818.0
2024-02-26 15:40:00,112.38,112.48,112.33,112.48,29788.0,107.6231,107.7188,107.5752,107.7188,29788.0
2024-02-26 15:50:00,112.48,112.52,112.22,112.25,79677.0,107.7188,107.7571,107.4698,107.4986,79677.0
2024-02-27 09:30:00,112.18,112.37,111.81,112.19,53519.0,107.4315,107.6135,107.0772,107.4411,53519.0
2024-02-27 09:40:00,112.08,112.23,111.99,112.05,16020.0,107.3358,107.4794,107.2496,107.307,16020.0
2024-02-27 09:50:00,112.05,112.15,111.84,112.15,9876.0,107.307,107.4028,107.1059,107.4028,9876.0
2024-02-27 10:00:00,112.15,112.31,112.08,112.16,16250.0,107.4028,107.556,107.3358,107.4124,16250.0
2024-02-27 10:10:00,112.14,112.14,111.96,112.04,13589.0,107.3932,107.3932,107.2209,107.2975,13589.0
2024-02-27 10:20:00,112.05,112.05,111.92,112.04,9865.0,107.307,107.307,107.1825,107.2975,9865.0
2024-02-27 10:30:00,112.01,112.03,111.64,111.65,12927.0,107.2687,107.2879,106.9144,106.924,12927.0
2024-02-27 10:40:00,111.64,111.65,111.37,111.54,18638.0,106.9144,106.924,106.6558,106.8186,18638.0
2024-02-27 10:50:00,111.56,111.7,111.43,111.52,14068.0,106.8378,106.9719,106.7133,106.7995,14068.0
2024-02-27 11:00:00,111.53,111.57,111.32,111.32,9559.0,106.8091,106.8474,106.6079,106.6079,9559.0
2024-02-27 11:10:00,111.33,111.39,111.15,111.17,19783.0,106.6175,106.675,106.4451,106.4643,19783.0
2024-02-27 11:20:00,111.16,111.24,111.05,111.18,20756.0,106.4547,106.5313,106.3494,106.4739,20756.0
2024-02-27 11:30:00,111.19,111.28,111.17,111.27,9175.0,106.4834,106.5696,106.4643,106.5601,9175.0
2024-02-27 11:40:00,111.27,111.36,111.25,111.27,8425.0,106.5601,106.6462,106.5409,106.5601,8425.0
2024-02-27 11:50:00,111.27,111.34,111.15,111.19,8880.0,106.5601,106.6271,106.4451,106.4834,8880.0
2024-02-27 12:00:00,111.21,111.24,111.05,111.05,9013.0,106.5026,106.5313,106.3494,106.3494,9013.0
2024-02-27 12:10:00,111.05,111.06,110.91,110.94,28738.0,106.3494,106.3589,106.2153,106.244,28738.0
2024-02-27 12:20:00,110.94,111.04,110.87,111.0,52720.0,106.244,106.3398,106.177,106.3015,52720.0
2024-02-27 12:30:00,111.0,111.27,110.98,111.01,51897.0,106.3015,106.5601,106.2823,106.3111,51897.0
2024-02-27 12:40:00,111.0,111.05,110.86,110.95,20671.0,106.3015,106.3494,106.1674,106.2536,20671.0
2024-02-27 12:50:00,110.95,110.99,110.72,110.8,32518.0,106.2536,106.2919,106.0333,106.11,32518.0
2024-02-27 13:00:00,110.79,110.85,110.64,110.82,12802.0,106.1004,106.1578,105.9567,106.1291,12802.0
2024-02-27 13:10:00,110.82,110.88,110.72,110.72,10517.0,106.1291,106.1866,106.0333,106.0333,10517.0
2024-02-27 13:20:00,110.74,110.86,110.68,110.86,20727.0,106.0525,106.1674,105.995,106.1674,20727.0
2024-02-27 13:30:00,110.85,110.91,110.76,110.88,18564.0,106.1578,106.2153,106.0716,106.1866,18564.0
2024-02-27 13:40:00,110.89,110.95,110.82,110.84,15244.0,106.1961,106.2536,106.1291,106.1483,15244.0
2024-02-27 13:50:00,110.84,110.86,110.62,110.75,21253.0,106.1483,106.1674,105.9376,106.0621,21253.0
2024-02-27 14:00:00,110.75,110.75,110.63,110.66,10661.0,106.0621,106.0621,105.9471,105.9759,10661.0
2024-02-27 14:10:00,110.67,110.78,110.59,110.78,9757.0,105.9855,106.0908,105.9088,106.0908,9757.0
2024-02-27 14:20:00,110.76,110.79,110.69,110.75,13200.0,106.0716,106.1004,106.0046,106.0621,13200.0
2024-02-27 14:30:00,110.77,110.92,110.77,110.83,13142.0,106.0812,106.2249,106.0812,106.1387,13142.0
2024-02-27 14:40:00,110.84,110.84,110.65,110.66,11296.0,106.1483,106.1483,105.9663,105.9759,11296.0
2024-02-27 14:50:00,110.65,110.82,110.61,110.8,15646.0,105.9663,106.1291,105.928,106.11,15646.0
2024-02-27 15:00:00,110.82,110.93,110.79,110.93,12349.0,106.1291,106.2344,106.1004,106.2344,12349.0
2024-02-27 15:10:00,110.94,111.01,110.88,110.91,16201.0,106.244,106.3111,106.1866,106.2153,16201.0
2024-02-27 15:20:00,110.9,111.12,110.89,111.1,15811.0,106.2057,106.4164,106.1961,106.3973,15811.0
2024-02-27 15:30:00,111.12,111.18,111.01,111.14,25213.0,106.4164,106.4739,106.3111,106.4356,25213.0
2024-02-27 15:40:00,111.13,111.39,111.08,111.39,28240.0,106.426,106.675,106.3781,106.675,28240.0
2024-02-27 15:50:00,111.4,111.41,111.21,111.35,145778.0,106.6846,106.6941,106.5026,106.6367,145778.0
2024-02-28 09:30:00,111.51,111.59,111.16,111.59,48396.0,106.7899,106.8665,106.4547,106.8665,48396.0
2024-02-28 09:40:00,111.59,112.05,111.5,112.0,44054.0,106.8665,107.307,106.7803,107.2592,44054.0
2024-02-28 09:50:00,112.0,112.01,111.4,111.47,31078.0,107.2592,107.2687,106.6846,106.7516,31078.0
2024-02-28 10:00:00,111.48,111.71,111.28,111.69,19092.0,106.7612,106.9814,106.5696,106.9623,19092.0
2024-02-28 10:10:00,111.71,111.78,111.63,111.64,22512.0,106.9814,107.0485,106.9048,106.9144,22512.0
2024-02-28 10:20:00,111.64,111.83,111.57,111.79,15196.0,106.9144,107.0964,106.8474,107.058,15196.0
2024-02-28 10:30:00,111.78,111.92,111.73,111.8,18846.0,107.0485,107.1825,107.0006,107.0676,18846.0
2024-02-28 10:40:00,111.79,112.02,111.77,112.0,19304.0,107.058,107.2783,107.0389,107.2592,19304.0
2024-02-28 10:50:00,111.98,112.02,111.83,111.87,17901.0,107.24,107.2783,107.0964,107.1347,17901.0
2024-02-28 11:00:00,111.88,111.94,111.84,111.84,18876.0,107.1442,107.2017,107.1059,107.1059,18876.0
2024-02-28 11:10:00,111.84,111.84,111.66,111.75,15607.0,107.1059,107.1059,106.9335,107.0197,15607.0
2024-02-28 11:20:00,111.76,111.86,111.68,111.85,19250.0,107.0293,107.1251,106.9527,107.1155,19250.0
2024-02-28 11:30:00,111.88,111.9,111.76,111.9,8491.0,107.1442,107.1634,107.0293,107.1634,8491.0
2024-02-28 11:40:00,111.9,111.95,111.77,111.8,16216.0,107.1634,107.2113,107.0389,107.0676,16216.0
2024-02-28 11:50:00,111.8,111.86,111.68,111.69,7271.0,107.0676,107.1251,106.9527,106.9623,7271.0
2024-02-28 12:00:00,111.69,111.76,111.54,111.55,32551.0,106.9623,107.0293,106.8186,106.8282,32551.0
2024-02-28 12:10:00,111.56,111.82,111.51,111.82,37882.0,106.8378,107.0868,106.7899,107.0868,37882.0
2024-02-28 12:20:00,111.77,111.77,111.58,111.65,10555.0,107.0389,107.0389,106.8569,106.924,10555.0
2024-02-28 12:30:00,111.67,111.73,111.58,111.6,11703.0,106.9431,107.0006,106.8569,106.8761,11703.0
2024-02-28 12:40:00,111.59,111.67,111.58,111.66,9829.0,106.8665,106.9431,106.8569,106.9335,9829.0
2024-02-28 12:50:00,111.66,111.74,111.63,111.68,26627.0,106.9335,107.0102,106.9048,106.9527,26627.0
2024-02-28 13:00:00,111.66,111.77,111.53,111.55,10691.0,106.9335,107.0389,106.8091,106.8282,10691.0
2024-02-28 13:10:00,111.54,111.67,111.46,111.67,9757.0,106.8186,106.9431,106.742,106.9431,9757.0
2024-02-28 13:20:00,111.66,111.84,111.64,111.82,13753.0,106.9335,107.1059,106.9144,107.0868,13753.0
2024-02-28 13:30:00,111.82,111.92,111.79,111.85,10069.0,107.0868,107.1825,107.058,107.1155,10069.0
2024-02-28 13:40:00,111.86,111.89,111.74,111.84,8472.0,107.1251,107.1538,107.0102,107.1059,8472.0
2024-02-28 13:50:00,111.83,111.9,111.79,111.83,7891.0,107.0964,107.1634,107.058,107.0964,7891.0
2024-02-28 14:00:00,111.87,111.87,111.57,111.57,19330.0,107.1347,107.1347,106.8474,106.8474,19330.0
2024-02-28 14:10:00,111.56,111.6,111.38,111.56,14372.0,106.8378,106.8761,106.6654,106.8378,14372.0
2024-02-28 14:20:00,111.54,111.6,111.5,111.53,11401.0,106.8186,106.8761,106.7803,106.8091,11401.0
2024-02-28 14:30:00,111.52,111.73,111.52,111.7,13065.0,106.7995,107.0006,106.7995,106.9719,13065.0
2024-02-28 14:40:00,111.71,111.75,111.64,111.64,8729.0,106.9814,107.0197,106.9144,106.9144,8729.0
2024-02-28 14:50:00,111.64,111.65,111.47,111.51,8535.0,106.9144,106.924,106.7516,106.7899,8535.0
2024-02-28 15:00:00,111.51,111.53,111.37,111.41,10814.0,106.7899,106.8091,106.6558,106.6941,10814.0
2024-02-28 15:10:00,111.38,111.48,111.35,111.47,9913.0,106.6654,106.7612,106.6367,106.7516,9913.0
2024-02-28 15:20:00,111.48,111.55,111.39,111.54,18230.0,106.7612,106.8282,106.675,106.8186,18230.0
2024-02-28 15:30:00,111.52,111.53,111.43,111.46,17093.0,106.7995,106.8091,106.7133,106.742,17093.0
2024-02-28 15:40:00,111.48,111.67,111.47,111.66,23691.0,106.7612,106.9431,106.7516,106.9335,23691.0
2024-02-28 15:50:00,111.66,111.68,111.29,111.37,110549.0,106.9335,106.9527,106.5792,106.6558,110549.0
2024-02-29 09:30:00,111.66,111.71,111.15,111.43,49509.0,106.9335,106.9814,106.4451,106.7133,49509.0
2024-02-29 09:40:00,111.36,111.36,111.0,111.26,24726.0,106.6462,106.6462,106.3015,106.5505,24726.0
2024-02-29 09:50:00,111.26,111.42,111.23,111.26,22500.0,106.5505,106.7037,106.5218,106.5505,22500.0
2024-02-29 10:00:00,111.26,111.43,111.2,111.22,23476.0,106.5505,106.7133,106.493,106.5122,23476.0
2024-02-29 10:10:00,111.22,111.22,110.71,110.95,22490.0,106.5122,106.5122,106.0238,106.2536,22490.0
2024-02-29 10:20:00,110.98,111.07,110.89,111.05,14138.0,106.2823,106.3685,106.1961,106.3494,14138.0
2024-02-29 10:30:00,111.09,111.14,111.01,111.13,12175.0,106.3877,106.4356,106.3111,106.426,12175.0
2024-02-29 10:40:00,111.15,111.23,111.06,111.21,20570.0,106.4451,106.5218,106.3589,106.5026,20570.0
2024-02-29 10:50:00,111.22,111.22,111.01,111.07,31816.0,106.5122,106.5122,106.3111,106.3685,31816.0
2024-02-29 11:00:00,111.1,111.39,111.1,111.34,15800.0,106.3973,106.675,106.3973,106.6271,15800.0
2024-02-29 11:10:00,111.35,111.46,111.32,111.44,14853.0,106.6367,106.742,106.6079,106.7229,14853.0
2024-02-29 11:20:00,111.42,111.48,111.36,111.4,16016.0,106.7037,106.7612,106.6462,106.6846,16016.0
2024-02-29 11:30:00,111.38,111.43,111.11,111.19,15200.0,106.6654,106.7133,106.4068,106.4834,15200.0
2024-02-29 11:40:00,111.14,111.41,111.09,111.37,10981.0,106.4356,106.6941,106.3877,106.6558,10981.0
2024-02-29 11:50:00,111.4,111.4,111.3,111.39,14843.0,106.6846,106.6846,106.5888,106.675,14843.0
2024-02-29 12:00:00,111.36,111.46,111.2,111.24,15142.0,106.6462,106.742,106.493,106.5313,15142.0
2024-02-29 12:10:00,111.25,111.45,111.25,111.36,9383.0,106.5409,106.7324,106.5409,106.6462,9383.0
2024-02-29 12:20:00,111.37,111.47,111.34,111.44,18986.0,106.6558,106.7516,106.6271,106.7229,18986.0
2024-02-29 12:30:00,111.46,111.51,111.44,111.45,8514.0,106.742,106.7899,106.7229,106.7324,8514.0
2024-02-29 12:40:00,111.49,111.58,111.35,111.56,12667.0,106.7707,106.8569,106.6367,106.8378,12667.0
2024-02-29 12:50:00,111.58,111.62,111.53,111.62,17687.0,106.8569,106.8952,106.8091,106.8952,17687.0
2024-02-29 13:00:00,111.6,111.61,111.51,111.51,10550.0,106.8761,106.8857,106.7899,106.7899,10550.0
2024-02-29 13:10:00,111.54,111.69,111.54,111.64,8146.0,106.8186,106.9623,106.8186,106.9144,8146.0
2024-02-29 13:20:00,111.63,111.66,111.51,111.59,8840.0,106.9048,106.9335,106.7899,106.8665,8840.0
2024-02-29 13:30:00,111.58,111.6,111.47,111.47,6912.0,106.8569,106.8761,106.7516,106.7516,6912.0
2024-02-29 13:40:00,111.46,111.46,111.34,111.38,15047.0,106.742,106.742,106.6271,106.6654,15047.0
2024-02-29 13:50:00,111.36,111.5,111.36,111.41,12893.0,106.6462,106.7803,106.6462,106.6941,12893.0
2024-02-29 14:00:00,111.42,111.44,111.35,111.39,19578.0,106.7037,106.7229,106.6367,106.675,19578.0
2024-02-29 14:10:00,111.41,111.48,111.3,111.44,13661.0,106.6941,106.7612,106.5888,106.7229,13661.0
2024-02-29 14:20:00,111.44,111.46,111.15,111.17,11984.0,106.7229,106.742,106.4451,106.4643,11984.0
2024-02-29 14:30:00,111.16,111.23,111.13,111.13,13350.0,106.4547,106.5218,106.426,106.426,13350.0
2024-02-29 14:40:00,111.13,111.13,110.92,111.09,24310.0,106.426,106.426,106.2249,106.3877,24310.0
2024-02-29 14:50:00,111.07,111.12,110.99,111.04,19266.0,106.3685,106.4164,106.2919,106.3398,19266.0
2024-02-29 15:00:00,111.07,111.16,111.03,111.06,15578.0,106.3685,106.4547,106.3302,106.3589,15578.0
2024-02-29 15:10:00,111.06,111.17,111.04,111.17,16542.0,106.3589,106.4643,106.3398,106.4643,16542.0
2024-02-29 15:20:00,111.21,111.32,111.21,111.3,13326.0,106.5026,106.6079,106.5026,106.5888,13326.0
2024-02-29 15:30:00,111.32,111.38,111.18,111.31,22799.0,106.6079,106.6654,106.4739,106.5984,22799.0
2024-02-29 15:40:00,111.32,111.52,111.32,111.47,28217.0,106.6079,106.7995,106.6079,106.7516,28217.0
2024-02-29 15:50:00,111.46,111.47,110.82,110.83,372212.0,106.742,106.7516,106.1291,106.1387,372212.0
2024-03-01 09:30:00,111.48,112.43,111.17,112.12,63587.0,106.7612,107.671,106.4643,107.3741,63587.0
2024-03-01 09:40:00,112.1,112.58,111.88,112.5,24470.0,107.3549,107.8146,107.1442,107.738,24470.0
2024-03-01 09:50:00,112.53,112.83,112.52,112.69,23968.0,107.7667,108.054,107.7571,107.92,23968.0
2024-03-01 10:00:00,112.73,112.93,112.43,112.53,41314.0,107.9583,108.1498,107.671,107.7667,41314.0
2024-03-01 10:10:00,112.57,113.03,112.57,112.83,28894.0,107.805,108.2456,107.805,108.054,28894.0
2024-03-01 10:20:00,112.85,113.05,112.8,112.92,25704.0,108.0732,108.2647,108.0253,108.1402,25704.0
2024-03-01 10:30:00,112.94,113.0,112.65,112.76,19145.0,108.1594,108.2168,107.8816,107.987,19145.0
2024-03-01 10:40:00,112.75,112.88,112.73,112.78,17525.0,107.9774,108.1019,107.9583,108.0061,17525.0
2024-03-01 10:50:00,112.78,112.83,112.55,112.67,16375.0,108.0061,108.054,107.7859,107.9008,16375.0
2024-03-01 11:00:00,112.69,112.85,112.67,112.72,19070.0,107.92,108.0732,107.9008,107.9487,19070.0
2024-03-01 11:10:00,112.72,112.74,112.55,112.63,10087.0,107.9487,107.9678,107.7859,107.8625,10087.0
2024-03-01 11:20:00,112.66,112.72,112.39,112.47,25796.0,107.8912,107.9487,107.6326,107.7093,25796.0
2024-03-01 11:30:00,112.48,112.71,112.39,112.71,15573.0,107.7188,107.9391,107.6326,107.9391,15573.0
2024-03-01 11:40:00,112.73,112.89,112.72,112.8,18537.0,107.9583,108.1115,107.9487,108.0253,18537.0
2024-03-01 11:50:00,112.82,112.87,112.72,112.87,15536.0,108.0444,108.0923,107.9487,108.0923,15536.0
2024-03-01 12:00:00,112.86,112.89,112.67,112.7,19598.0,108.0828,108.1115,107.9008,107.9295,19598.0
2024-03-01 12:10:00,112.74,112.89,112.7,112.86,23351.0,107.9678,108.1115,107.9295,108.0828,23351.0
2024-03-01 12:20:00,112.86,113.14,112.84,112.96,83745.0,108.0828,108.3509,108.0636,108.1785,83745.0
2024-03-01 12:30:00,112.96,113.28,112.95,113.19,19639.0,108.1785,108.485,108.1689,108.3988,19639.0
2024-03-01 12:40:00,113.22,113.24,113.0,113.05,10275.0,108.4275,108.4467,108.2168,108.2647,10275.0
2024-03-01 12:50:00,113.05,113.12,112.92,112.94,19619.0,108.2647,108.3317,108.1402,108.1594,19619.0
2024-03-01 13:00:00,112.92,112.96,112.81,112.86,14514.0,108.1402,108.1785,108.0349,108.0828,14514.0
2024-03-01 13:10:00,112.86,112.87,112.7,112.71,10159.0,108.0828,108.0923,107.9295,107.9391,10159.0
2024-03-01 13:20:00,112.7,112.85,112.67,112.81,9480.0,107.9295,108.0732,107.9008,108.0349,9480.0
2024-03-01 13:30:00,112.84,112.91,112.79,112.85,9327.0,108.0636,108.1306,108.0157,108.0732,9327.0
2024-03-01 13:40:00,112.85,112.91,112.78,112.78,12546.0,108.0732,108.1306,108.0061,108.0061,12546.0
2024-03-01 13:50:00,112.78,112.99,112.75,112.98,16715.0,108.0061,108.2073,107.9774,108.1977,16715.0
2024-03-01 14:00:00,113.03,113.16,112.99,113.1,16014.0,108.2456,108.3701,108.2073,108.3126,16014.0
2024-03-01 14:10:00,113.11,113.14,112.89,112.92,17828.0,108.3222,108.3509,108.1115,108.1402,17828.0
2024-03-01 14:20:00,112.92,112.98,112.84,112.9,12559.0,108.1402,108.1977,108.0636,108.1211,12559.0
2024-03-01 14:30:00,112.92,112.93,112.74,112.81,14466.0,108.1402,108.1498,107.9678,108.0349,14466.0
2024-03-01 14:40:00,112.79,112.84,112.76,112.79,9434.0,108.0157,108.0636,107.987,108.0157,9434.0
2024-03-01 14:50:00,112.79,112.97,112.79,112.89,10300.0,108.0157,108.1881,108.0157,108.1115,10300.0
2024-03-01 15:00:00,112.89,112.89,112.73,112.81,24934.0,108.1115,108.1115,107.9583,108.0349,24934.0
2024-03-01 15:10:00,112.81,112.88,112.72,112.88,13489.0,108.0349,108.1019,107.9487,108.1019,13489.0
2024-03-01 15:20:00,112.88,113.08,112.88,113.05,15864.0,108.1019,108.2934,108.1019,108.2647,15864.0
2024-03-01 15:30:00,113.05,113.12,112.97,113.04,29086.0,108.2647,108.3317,108.1881,108.2551,29086.0
2024-03-01 15:40:00,113.03,113.2,113.01,113.18,28806.0,108.2456,108.4084,108.2264,108.3892,28806.0
2024-03-01 15:50:00,113.19,113.35,113.06,113.2,157075.0,108.3988,108.552,108.2743,108.4084,157075.0
2024-03-04 09:30:00,113.4,113.89,113.4,113.75,59547.0,108.5999,109.0692,108.5999,108.9351,59547.0
2024-03-04 09:40:00,113.74,114.17,113.59,114.0,45773.0,108.9255,109.3373,108.7819,109.1745,45773.0
2024-03-04 09:50:00,113.95,114.22,113.83,114.1,20843.0,109.1266,109.3852,109.0117,109.2703,20843.0
2024-03-04 10:00:00,114.1,114.16,113.5,113.5,12948.0,109.2703,109.3277,108.6957,108.6957,12948.0
2024-03-04 10:10:00,113.5,113.57,113.21,113.28,14536.0,108.6957,108.7627,108.4179,108.485,14536.0
2024-03-04 10:20:00,113.26,113.48,113.26,113.47,13707.0,108.4658,108.6765,108.4658,108.6669,13707.0
2024-03-04 10:30:00,113.45,113.49,113.04,113.12,16331.0,108.6478,108.6861,108.2551,108.3317,16331.0
2024-03-04 10:40:00,113.1,113.22,113.07,113.2,13768.0,108.3126,108.4275,108.2839,108.4084,13768.0
2024-03-04 10:50:00,113.21,113.24,113.09,113.09,11969.0,108.4179,108.4467,108.303,108.303,11969.0
2024-03-04 11:00:00,113.11,113.27,113.05,113.27,11423.0,108.3222,108.4754,108.2647,108.4754,11423.0
2024-03-04 11:10:00,113.26,113.3,113.16,113.28,13743.0,108.4658,108.5041,108.3701,108.485,13743.0
2024-03-04 11:20:00,113.28,113.42,113.16,113.4,11535.0,108.485,108.6191,108.3701,108.5999,11535.0
2024-03-04 11:30:00,113.41,113.53,113.36,113.5,11785.0,108.6095,108.7244,108.5616,108.6957,11785.0
2024-03-04 11:40:00,113.49,113.51,113.35,113.35,11227.0,108.6861,108.7052,108.552,108.552,11227.0
2024-03-04 11:50:00,113.32,113.45,113.24,113.41,15978.0,108.5233,108.6478,108.4467,108.6095,15978.0
2024-03-04 12:00:00,113.41,113.41,113.18,113.21,9633.0,108.6095,108.6095,108.3892,108.4179,9633.0
2024-03-04 12:10:00,113.24,113.28,113.03,113.07,15788.0,108.4467,108.485,108.2456,108.2839,15788.0
2024-03-04 12:20:00,113.07,113.21,113.07,113.19,14129.0,108.2839,108.4179,108.2839,108.3988,14129.0
2024-03-04 12:30:00,113.22,113.24,113.14,113.19,14924.0,108.4275,108.4467,108.3509,108.3988,14924.0
2024-03-04 12:40:00,113.2,113.21,113.13,113.17,8201.0,108.4084,108.4179,108.3413,108.3796,8201.0
2024-03-04 12:50:00,113.16,113.23,113.14,113.2,10756.0,108.3701,108.4371,108.3509,108.4084,10756.0
2024-03-04 13:00:00,113.23,113.24,113.15,113.16,5827.0,108.4371,108.4467,108.3605,108.3701,5827.0
2024-03-04 13:10:00,113.15,113.18,113.03,113.12,11541.0,108.3605,108.3892,108.2456,108.3317,11541.0
2024-03-04 13:20:00,113.12,113.28,113.09,113.26,8304.0,108.3317,108.485,108.303,108.4658,8304.0
2024-03-04 13:30:00,113.25,113.26,113.17,113.24,9068.0,108.4562,108.4658,108.3796,108.4467,9068.0
2024-03-04 13:40:00,113.23,113.25,113.17,113.19,6454.0,108.4371,108.4562,108.3796,108.3988,6454.0
2024-03-04 13:50:00,113.2,113.2,113.1,113.12,10115.0,108.4084,108.4084,108.3126,108.3317,10115.0
2024-03-04 14:00:00,113.06,113.19,113.03,113.15,5583.0,108.2743,108.3988,108.2456,108.3605,5583.0
2024-03-04 14:10:00,113.16,113.19,113.02,113.05,8681.0,108.3701,108.3988,108.236,108.2647,8681.0
2024-03-04 14:20:00,113.06,113.06,112.91,112.96,14335.0,108.2743,108.2743,108.1306,108.1785,14335.0
2024-03-04 14:30:00,112.96,113.07,112.85,113.05,17341.0,108.1785,108.2839,108.0732,108.2647,17341.0
2024-03-04 14:40:00,113.05,113.09,112.82,112.84,44811.0,108.2647,108.303,108.0444,108.0636,44811.0
2024-03-04 14:50:00,112.83,112.94,112.78,112.82,9984.0,108.054,108.1594,108.0061,108.0444,9984.0
2024-03-04 15:00:00,112.81,112.84,112.66,112.69,10053.0,108.0349,108.0636,107.8912,107.92,10053.0
2024-03-04 15:10:00,112.69,112.7,112.56,112.67,14122.0,107.92,107.9295,107.7955,107.9008,14122.0
2024-03-04 15:20:00,112.66,112.68,112.52,112.52,17062.0,107.8912,107.9104,107.7571,107.7571,17062.0
2024-03-04 15:30:00,112.53,112.62,112.38,112.59,17829.0,107.7667,107.8529,107.6231,107.8242,17829.0
2024-03-04 15:40:00,112.58,112.63,112.45,112.51,31531.0,107.8146,107.8625,107.6901,107.7476,31531.0
2024-03-04 15:50:00,112.52,112.55,112.28,112.29,101430.0,107.7571,107.7859,107.5273,107.5369,101430.0
2024-03-05 09:30:00,112.38,114.49,112.35,114.29,107364.0,107.6231,109.6438,107.5943,109.4522,107364.0
2024-03-05 09:40:00,114.42,114.99,114.35,114.94,33378.0,109.5767,110.1226,109.5097,110.0747,33378.0
2024-03-05 09:50:00,114.94,115.1,114.64,115.04,37495.0,110.0747,110.2279,109.7874,110.1705,37495.0
2024-03-05 10:00:00,115.04,115.15,114.8,114.84,29981.0,110.1705,110.2758,109.9406,109.9789,29981.0
2024-03-05 10:10:00,114.82,114.98,114.71,114.83,18020.0,109.9598,110.113,109.8544,109.9694,18020.0
2024-03-05 10:20:00,114.88,115.05,114.79,115.02,36472.0,110.0172,110.1801,109.9311,110.1513,36472.0
2024-03-05 10:30:00,115.06,115.14,114.9,115.14,22208.0,110.1896,110.2662,110.0364,110.2662,22208.0
2024-03-05 10:40:00,115.19,115.33,115.07,115.07,19288.0,110.3141,110.4482,110.1992,110.1992,19288.0
2024-03-05 10:50:00,115.1,115.38,114.98,115.35,11633.0,110.2279,110.4961,110.113,110.4674,11633.0
2024-03-05 11:00:00,115.39,115.57,115.33,115.52,22071.0,110.5057,110.678,110.4482,110.6302,22071.0
2024-03-05 11:10:00,115.51,115.57,115.38,115.45,11257.0,110.6206,110.678,110.4961,110.5631,11257.0
2024-03-05 11:20:00,115.41,115.54,115.31,115.5,18710.0,110.5248,110.6493,110.429,110.611,18710.0
2024-03-05 11:30:00,115.52,115.78,115.52,115.72,19582.0,110.6302,110.8792,110.6302,110.8217,19582.0
2024-03-05 11:40:00,115.74,115.75,115.38,115.55,22771.0,110.8408,110.8504,110.4961,110.6589,22771.0
2024-03-05 11:50:00,115.55,115.6,115.33,115.6,20700.0,110.6589,110.7068,110.4482,110.7068,20700.0
2024-03-05 12:00:00,115.61,115.69,115.51,115.69,15607.0,110.7163,110.793,110.6206,110.793,15607.0
2024-03-05 12:10:00,115.68,115.71,115.6,115.62,15646.0,110.7834,110.8121,110.7068,110.7259,15646.0
2024-03-05 12:20:00,115.63,115.76,115.58,115.67,18628.0,110.7355,110.86,110.6876,110.7738,18628.0
2024-03-05 12:30:00,115.67,115.67,115.41,115.48,8961.0,110.7738,110.7738,110.5248,110.5919,8961.0
2024-03-05 12:40:00,115.47,115.6,115.4,115.44,11184.0,110.5823,110.7068,110.5152,110.5535,11184.0
2024-03-05 12:50:00,115.45,115.54,115.33,115.4,9122.0,110.5631,110.6493,110.4482,110.5152,9122.0
2024-03-05 13:00:00,115.4,115.45,115.33,115.42,16191.0,110.5152,110.5631,110.4482,110.5344,16191.0
2024-03-05 13:10:00,115.41,115.44,115.26,115.31,12401.0,110.5248,110.5535,110.3812,110.429,12401.0
2024-03-05 13:20:00,115.31,115.63,115.29,115.6,19626.0,110.429,110.7355,110.4099,110.7068,19626.0
2024-03-05 13:30:00,115.62,115.73,115.52,115.54,10573.0,110.7259,110.8313,110.6302,110.6493,10573.0
2024-03-05 13:40:00,115.54,115.56,115.36,115.39,17645.0,110.6493,110.6685,110.4769,110.5057,17645.0
2024-03-05 13:50:00,115.38,115.39,115.11,115.11,21897.0,110.4961,110.5057,110.2375,110.2375,21897.0
2024-03-05 14:00:00,115.11,115.11,114.8,115.04,36676.0,110.2375,110.2375,109.9406,110.1705,36676.0
2024-03-05 14:10:00,115.0,115.22,115.0,115.12,12249.0,110.1322,110.3429,110.1322,110.2471,12249.0
2024-03-05 14:20:00,115.1,115.16,114.97,114.98,14100.0,110.2279,110.2854,110.1034,110.113,14100.0
2024-03-05 14:30:00,114.95,114.97,114.68,114.9,18522.0,110.0843,110.1034,109.8257,110.0364,18522.0
2024-03-05 14:40:00,114.89,115.03,114.87,114.9,22037.0,110.0268,110.1609,110.0077,110.0364,22037.0
2024-03-05 14:50:00,114.93,114.95,114.68,114.69,22778.0,110.0651,110.0843,109.8257,109.8353,22778.0
2024-03-05 15:00:00,114.7,114.71,114.42,114.42,23367.0,109.8449,109.8544,109.5767,109.5767,23367.0
2024-03-05 15:10:00,114.41,114.57,114.38,114.52,37742.0,109.5671,109.7204,109.5384,109.6725,37742.0
2024-03-05 15:20:00,114.52,114.56,114.07,114.12,72439.0,109.6725,109.7108,109.2415,109.2894,72439.0
2024-03-05 15:30:00,114.13,114.24,114.01,114.05,51185.0,109.299,109.4043,109.1841,109.2224,51185.0
2024-03-05 15:40:00,114.04,114.13,113.79,114.1,71072.0,109.2128,109.299,108.9734,109.2703,71072.0
2024-03-05 15:50:00,114.12,114.18,113.88,114.11,187433.0,109.2894,109.3469,109.0596,109.2798,187433.0
2024-03-06 09:30:00,114.45,115.64,114.36,114.93,61446.0,109.6055,110.7451,109.5193,110.0651,61446.0
2024-03-06 09:40:00,114.88,114.93,114.3,114.86,33637.0,110.0172,110.0651,109.4618,109.9981,33637.0
2024-03-06 09:50:00,114.91,115.11,114.8,115.06,34571.0,110.046,110.2375,109.9406,110.1896,34571.0
2024-03-06 10:00:00,115.08,115.43,114.86,115.41,70047.0,110.2088,110.544,109.9981,110.5248,70047.0
2024-03-06 10:10:00,115.39,115.61,115.27,115.59,40646.0,110.5057,110.7163,110.3907,110.6972,40646.0
2024-03-06 10:20:00,115.52,115.6,115.42,115.56,39230.0,110.6302,110.7068,110.5344,110.6685,39230.0
2024-03-06 10:30:00,115.56,115.81,115.43,115.73,37156.0,110.6685,110.9079,110.544,110.8313,37156.0
2024-03-06 10:40:00,115.73,115.79,115.62,115.67,14516.0,110.8313,110.8887,110.7259,110.7738,14516.0
2024-03-06 10:50:00,115.59,115.77,115.45,115.6,35142.0,110.6972,110.8696,110.5631,110.7068,35142.0
2024-03-06 11:00:00,115.62,115.71,115.48,115.6,11308.0,110.7259,110.8121,110.5919,110.7068,11308.0
2024-03-06 11:10:00,115.62,115.62,115.45,115.47,12150.0,110.7259,110.7259,110.5631,110.5823,12150.0
2024-03-06 11:20:00,115.46,115.56,115.38,115.56,16347.0,110.5727,110.6685,110.4961,110.6685,16347.0
2024-03-06 11:30:00,115.54,115.62,115.46,115.58,27387.0,110.6493,110.7259,110.5727,110.6876,27387.0
2024-03-06 11:40:00,115.58,115.74,115.58,115.63,14697.0,110.6876,110.8408,110.6876,110.7355,14697.0
2024-03-06 11:50:00,115.64,115.77,115.59,115.61,10749.0,110.7451,110.8696,110.6972,110.7163,10749.0
2024-03-06 12:00:00,115.62,115.8,115.62,115.77,17979.0,110.7259,110.8983,110.7259,110.8696,17979.0
2024-03-06 12:10:00,115.76,115.9,115.72,115.75,18781.0,110.86,110.9941,110.8217,110.8504,18781.0
2024-03-06 12:20:00,115.76,115.9,115.76,115.87,17579.0,110.86,110.9941,110.86,110.9653,17579.0
2024-03-06 12:30:00,115.87,115.95,115.85,115.86,14165.0,110.9653,111.042,110.9462,110.9558,14165.0
2024-03-06 12:40:00,115.84,115.98,115.83,115.89,15145.0,110.9366,111.0707,110.927,110.9845,15145.0
2024-03-06 12:50:00,115.91,115.98,115.83,115.91,12185.0,111.0037,111.0707,110.927,111.0037,12185.0
2024-03-06 13:00:00,115.89,115.97,115.79,115.82,12555.0,110.9845,111.0611,110.8887,110.9175,12555.0
2024-03-06 13:10:00,115.84,115.99,115.78,115.98,11235.0,110.9366,111.0803,110.8792,111.0707,11235.0
2024-03-06 13:20:00,115.98,116.16,115.93,116.12,18612.0,111.0707,111.2431,111.0228,111.2048,18612.0
2024-03-06 13:30:00,116.12,116.15,115.56,115.79,18574.0,111.2048,111.2335,110.6685,110.8887,18574.0
2024-03-06 13:40:00,115.81,115.92,115.54,115.58,20888.0,110.9079,111.0132,110.6493,110.6876,20888.0
2024-03-06 13:50:00,115.57,115.86,115.56,115.86,10609.0,110.678,110.9558,110.6685,110.9558,10609.0
2024-03-06 14:00:00,115.84,115.85,115.59,115.79,17535.0,110.9366,110.9462,110.6972,110.8887,17535.0
2024-03-06 14:10:00,115.78,115.81,115.35,115.51,20931.0,110.8792,110.9079,110.4674,110.6206,20931.0
2024-03-06 14:20:00,115.53,115.63,115.48,115.56,11961.0,110.6397,110.7355,110.5919,110.6685,11961.0
2024-03-06 14:30:00,115.62,115.65,115.37,115.38,18446.0,110.7259,110.7547,110.4865,110.4961,18446.0
2024-03-06 14:40:00,115.38,115.41,115.07,115.2,9177.0,110.4961,110.5248,110.1992,110.3237,9177.0
2024-03-06 14:50:00,115.2,115.29,115.02,115.07,17631.0,110.3237,110.4099,110.1513,110.1992,17631.0
2024-03-06 15:00:00,115.02,115.35,115.02,115.23,9954.0,110.1513,110.4674,110.1513,110.3524,9954.0
2024-03-06 15:10:00,115.23,115.34,115.02,115.16,20817.0,110.3524,110.4578,110.1513,110.2854,20817.0
2024-03-06 15:20:00,115.14,115.28,115.07,115.26,22896.0,110.2662,110.4003,110.1992,110.3812,22896.0
2024-03-06 15:30:00,115.27,115.29,115.04,115.23,24635.0,110.3907,110.4099,110.1705,110.3524,24635.0
2024-03-06 15:40:00,115.26,115.53,115.22,115.49,27999.0,110.3812,110.6397,110.3429,110.6014,27999.0
2024-03-06 15:50:00,115.47,115.56,115.29,115.48,108924.0,110.5823,110.6685,110.4099,110.5919,108924.0
2024-03-07 09:30:00,115.93,116.6,115.87,116.6,60310.0,111.0228,111.6644,110.9653,111.6644,60310.0
2024-03-07 09:40:00,116.67,116.88,116.26,116.39,30720.0,111.7315,111.9326,111.3388,111.4633,30720.0
2024-03-07 09:50:00,116.4,116.55,116.19,116.48,26065.0,111.4729,111.6166,111.2718,111.5495,26065.0
2024-03-07 10:00:00,116.46,116.53,116.17,116.17,27554.0,111.5304,111.5974,111.2526,111.2526,27554.0
2024-03-07 10:10:00,116.17,116.45,115.91,116.0,33448.0,111.2526,111.5208,111.0037,111.0898,33448.0
2024-03-07 10:20:00,115.91,116.0,115.66,115.84,25105.0,111.0037,111.0898,110.7642,110.9366,25105.0
2024-03-07 10:30:00,115.84,115.92,115.74,115.74,22327.0,110.9366,111.0132,110.8408,110.8408,22327.0
2024-03-07 10:40:00,115.82,116.01,115.74,115.88,40711.0,110.9175,111.0994,110.8408,110.9749,40711.0
2024-03-07 10:50:00,115.89,115.94,115.75,115.86,24225.0,110.9845,111.0324,110.8504,110.9558,24225.0
2024-03-07 11:00:00,115.87,115.94,115.33,115.37,39256.0,110.9653,111.0324,110.4482,110.4865,39256.0
2024-03-07 11:10:00,115.36,115.4,115.05,115.1,18489.0,110.4769,110.5152,110.1801,110.2279,18489.0
2024-03-07 11:20:00,115.04,115.05,114.61,114.78,71835.0,110.1705,110.1801,109.7587,109.9215,71835.0
2024-03-07 11:30:00,114.78,114.9,114.59,114.83,62721.0,109.9215,110.0364,109.7395,109.9694,62721.0
2024-03-07 11:40:00,114.85,114.94,114.62,114.65,45923.0,109.9885,110.0747,109.7683,109.797,45923.0
2024-03-07 11:50:00,114.62,115.03,114.61,114.89,29293.0,109.7683,110.1609,109.7587,110.0268,29293.0
2024-03-07 12:00:00,114.91,115.08,114.84,114.95,15181.0,110.046,110.2088,109.9789,110.0843,15181.0
2024-03-07 12:10:00,114.94,115.03,114.84,114.99,23174.0,110.0747,110.1609,109.9789,110.1226,23174.0
2024-03-07 12:20:00,115.03,115.14,115.0,115.08,11438.0,110.1609,110.2662,110.1322,110.2088,11438.0
2024-03-07 12:30:00,115.06,115.1,114.93,115.06,22913.0,110.1896,110.2279,110.0651,110.1896,22913.0
2024-03-07 12:40:00,115.07,115.08,114.86,114.97,27533.0,110.1992,110.2088,109.9981,110.1034,27533.0
2024-03-07 12:50:00,115.0,115.09,114.94,115.0,12436.0,110.1322,110.2184,110.0747,110.1322,12436.0
2024-03-07 13:00:00,115.01,115.01,114.91,114.96,15562.0,110.1417,110.1417,110.046,110.0939,15562.0
2024-03-07 13:10:00,114.97,115.07,114.81,114.91,27570.0,110.1034,110.1992,109.9502,110.046,27570.0
2024-03-07 13:20:00,114.88,114.88,114.56,114.61,18357.0,110.0172,110.0172,109.7108,109.7587,18357.0
2024-03-07 13:30:00,114.62,114.64,114.32,114.38,56910.0,109.7683,109.7874,109.481,109.5384,56910.0
2024-03-07 13:40:00,114.38,114.5,114.24,114.4,29590.0,109.5384,109.6533,109.4043,109.5576,29590.0
2024-03-07 13:50:00,114.4,114.71,114.4,114.68,21451.0,109.5576,109.8544,109.5576,109.8257,21451.0
2024-03-07 14:00:00,114.66,114.91,114.59,114.9,23468.0,109.8066,110.046,109.7395,110.0364,23468.0
2024-03-07 14:10:00,114.92,115.01,114.79,114.96,98708.0,110.0556,110.1417,109.9311,110.0939,98708.0
2024-03-07 14:20:00,114.92,115.05,114.64,114.66,18647.0,110.0556,110.1801,109.7874,109.8066,18647.0
2024-03-07 14:30:00,114.66,114.81,114.64,114.8,27398.0,109.8066,109.9502,109.7874,109.9406,27398.0
2024-03-07 14:40:00,114.8,114.92,114.75,114.78,24723.0,109.9406,110.0556,109.8928,109.9215,24723.0
2024-03-07 14:50:00,114.78,114.86,114.6,114.72,20432.0,109.9215,109.9981,109.7491,109.864,20432.0
2024-03-07 15:00:00,114.7,114.79,114.5,114.65,26432.0,109.8449,109.9311,109.6533,109.797,26432.0
2024-03-07 15:10:00,114.64,114.74,114.57,114.65,53217.0,109.7874,109.8832,109.7204,109.797,53217.0
2024-03-07 15:20:00,114.66,114.67,114.52,114.54,20906.0,109.8066,109.8161,109.6725,109.6916,20906.0
2024-03-07 15:30:00,114.53,114.65,114.5,114.58,29683.0,109.6821,109.797,109.6533,109.7299,29683.0
2024-03-07 15:40:00,114.58,114.58,114.32,114.46,52393.0,109.7299,109.7299,109.481,109.615,52393.0
2024-03-07 15:50:00,114.48,114.58,114.3,114.33,184022.0,109.6342,109.7299,109.4618,109.4905,184022.0
2024-03-08 09:30:00,114.44,115.24,114.33,114.85,68301.0,109.5959,110.362,109.4905,109.9885,68301.0
2024-03-08 09:40:00,114.84,115.0,114.42,114.59,20863.0,109.9789,110.1322,109.5767,109.7395,20863.0
2024-03-08 09:50:00,114.65,115.11,114.6,115.11,19616.0,109.797,110.2375,109.7491,110.2375,19616.0
2024-03-08 10:00:00,115.08,115.42,115.05,115.42,32003.0,110.2088,110.5344,110.1801,110.5344,32003.0
2024-03-08 10:10:00,115.41,115.51,115.16,115.46,25320.0,110.5248,110.6206,110.2854,110.5727,25320.0
2024-03-08 10:20:00,115.46,115.58,115.26,115.44,24319.0,110.5727,110.6876,110.3812,110.5535,24319.0
2024-03-08 10:30:00,115.45,115.6,115.21,115.46,27035.0,110.5631,110.7068,110.3333,110.5727,27035.0
2024-03-08 10:40:00,115.42,115.66,115.36,115.61,16635.0,110.5344,110.7642,110.4769,110.7163,16635.0
2024-03-08 10:50:00,115.61,115.9,115.58,115.76,13829.0,110.7163,110.9941,110.6876,110.86,13829.0
2024-03-08 11:00:00,115.79,115.82,115.5,115.56,25270.0,110.8887,110.9175,110.611,110.6685,25270.0
2024-03-08 11:10:00,115.56,115.87,115.5,115.64,22521.0,110.6685,110.9653,110.611,110.7451,22521.0
2024-03-08 11:20:00,115.64,115.7,115.4,115.5,21414.0,110.7451,110.8025,110.5152,110.611,21414.0
2024-03-08 11:30:00,115.52,115.78,115.33,115.73,25797.0,110.6302,110.8792,110.4482,110.8313,25797.0
2024-03-08 11:40:00,115.68,115.73,115.46,115.62,15903.0,110.7834,110.8313,110.5727,110.7259,15903.0
2024-03-08 11:50:00,115.68,115.87,115.66,115.67,22352.0,110.7834,110.9653,110.7642,110.7738,22352.0
2024-03-08 12:00:00,115.66,116.02,115.63,115.83,18650.0,110.7642,111.109,110.7355,110.927,18650.0
2024-03-08 12:10:00,115.86,116.07,115.8,115.89,17963.0,110.9558,111.1569,110.8983,110.9845,17963.0
2024-03-08 12:20:00,115.91,115.98,115.71,115.76,12463.0,111.0037,111.0707,110.8121,110.86,12463.0
2024-03-08 12:30:00,115.75,115.87,115.65,115.82,16208.0,110.8504,110.9653,110.7547,110.9175,16208.0
2024-03-08 12:40:00,115.8,115.84,115.46,115.46,14733.0,110.8983,110.9366,110.5727,110.5727,14733.0
2024-03-08 12:50:00,115.46,115.46,114.9,115.04,17242.0,110.5727,110.5727,110.0364,110.1705,17242.0
2024-03-08 13:00:00,114.98,114.98,114.65,114.86,20534.0,110.113,110.113,109.797,109.9981,20534.0
2024-03-08 13:10:00,114.83,114.97,114.79,114.92,16370.0,109.9694,110.1034,109.9311,110.0556,16370.0
2024-03-08 13:20:00,114.91,114.91,114.61,114.62,10388.0,110.046,110.046,109.7587,109.7683,10388.0
2024-03-08 13:30:00,114.59,114.59,114.38,114.47,14132.0,109.7395,109.7395,109.5384,109.6246,14132.0
2024-03-08 13:40:00,114.45,114.58,114.34,114.39,11857.0,109.6055,109.7299,109.5001,109.548,11857.0
2024-03-08 13:50:00,114.38,114.55,114.25,114.41,15310.0,109.5384,109.7012,109.4139,109.5671,15310.0
2024-03-08 14:00:00,114.42,114.64,114.42,114.63,14730.0,109.5767,109.7874,109.5767,109.7778,14730.0
2024-03-08 14:10:00,114.66,114.73,114.57,114.69,14183.0,109.8066,109.8736,109.7204,109.8353,14183.0
2024-03-08 14:20:00,114.72,114.87,114.71,114.79,8114.0,109.864,110.0077,109.8544,109.9311,8114.0
2024-03-08 14:30:00,114.83,115.09,114.83,114.99,13323.0,109.9694,110.2184,109.9694,110.1226,13323.0
2024-03-08 14:40:00,115.01,115.05,114.93,114.94,12666.0,110.1417,110.1801,110.0651,110.0747,12666.0
2024-03-08 14:50:00,114.95,115.05,114.88,114.89,17284.0,110.0843,110.1801,110.0172,110.0268,17284.0
2024-03-08 15:00:00,114.93,114.94,114.72,114.77,13499.0,110.0651,110.0747,109.864,109.9119,13499.0
2024-03-08 15:10:00,114.72,114.75,114.6,114.67,13861.0,109.864,109.8928,109.7491,109.8161,13861.0
2024-03-08 15:20:00,114.67,114.84,114.47,114.48,16320.0,109.8161,109.9789,109.6246,109.6342,16320.0
2024-03-08 15:30:00,114.48,114.74,114.47,114.47,19979.0,109.6342,109.8832,109.6246,109.6246,19979.0
2024-03-08 15:40:00,114.47,114.71,114.44,114.63,54267.0,109.6246,109.8544,109.5959,109.7778,54267.0
2024-03-08 15:50:00,114.64,114.81,114.6,114.65,174323.0,109.7874,109.9502,109.7491,109.797,174323.0
2024-03-11 09:30:00,114.85,115.23,113.81,113.84,84060.0,109.9885,110.3524,108.9925,109.0213,84060.0
2024-03-11 09:40:00,113.84,113.88,113.4,113.68,33370.0,109.0213,109.0596,108.5999,108.868,33370.0
2024-03-11 09:50:00,113.63,113.76,113.41,113.53,17367.0,108.8202,108.9447,108.6095,108.7244,17367.0
2024-03-11 10:00:00,113.55,113.63,113.42,113.46,26893.0,108.7435,108.8202,108.6191,108.6574,26893.0
2024-03-11 10:10:00,113.5,113.52,112.97,113.19,22392.0,108.6957,108.7148,108.1881,108.3988,22392.0
2024-03-11 10:20:00,113.21,113.23,112.76,112.92,22213.0,108.4179,108.4371,107.987,108.1402,22213.0
2024-03-11 10:30:00,112.9,113.01,112.53,112.57,22989.0,108.1211,108.2264,107.7667,107.805,22989.0
2024-03-11 10:40:00,112.57,112.61,112.32,112.58,37332.0,107.805,107.8433,107.5656,107.8146,37332.0
2024-03-11 10:50:00,112.64,113.15,112.6,113.02,37942.0,107.8721,108.3605,107.8338,108.236,37942.0
2024-03-11 11:00:00,113.02,113.27,113.01,113.14,7269.0,108.236,108.4754,108.2264,108.3509,7269.0
2024-03-11 11:10:00,113.14,113.24,112.99,113.2,13761.0,108.3509,108.4467,108.2073,108.4084,13761.0
2024-03-11 11:20:00,113.19,113.35,112.84,112.86,42661.0,108.3988,108.552,108.0636,108.0828,42661.0
2024-03-11 11:30:00,112.9,113.03,112.77,112.98,17528.0,108.1211,108.2456,107.9966,108.1977,17528.0
2024-03-11 11:40:00,112.98,113.08,112.93,113.06,9107.0,108.1977,108.2934,108.1498,108.2743,9107.0
2024-03-11 11:50:00,113.07,113.39,113.05,113.39,16588.0,108.2839,108.5903,108.2647,108.5903,16588.0
2024-03-11 12:00:00,113.4,113.58,113.32,113.56,13297.0,108.5999,108.7723,108.5233,108.7531,13297.0
2024-03-11 12:10:00,113.52,113.7,113.51,113.63,13983.0,108.7148,108.8872,108.7052,108.8202,13983.0
2024-03-11 12:20:00,113.61,113.68,113.55,113.56,16893.0,108.801,108.868,108.7435,108.7531,16893.0
2024-03-11 12:30:00,113.57,113.58,113.39,113.45,10338.0,108.7627,108.7723,108.5903,108.6478,10338.0
2024-03-11 12:40:00,113.48,113.6,113.26,113.26,12631.0,108.6765,108.7914,108.4658,108.4658,12631.0
2024-03-11 12:50:00,113.26,113.39,112.95,112.95,8665.0,108.4658,108.5903,108.1689,108.1689,8665.0
2024-03-11 13:00:00,112.95,113.08,112.79,112.84,18468.0,108.1689,108.2934,108.0157,108.0636,18468.0
2024-03-11 13:10:00,112.84,112.84,112.62,112.77,26306.0,108.0636,108.0636,107.8529,107.9966,26306.0
2024-03-11 13:20:00,112.83,113.22,112.78,113.07,12396.0,108.054,108.4275,108.0061,108.2839,12396.0
2024-03-11 13:30:00,113.08,113.15,112.92,113.01,10543.0,108.2934,108.3605,108.1402,108.2264,10543.0
2024-03-11 13:40:00,113.04,113.16,112.94,113.16,9210.0,108.2551,108.3701,108.1594,108.3701,9210.0
2024-03-11 13:50:00,113.14,113.28,113.12,113.25,13296.0,108.3509,108.485,108.3317,108.4562,13296.0
2024-03-11 14:00:00,113.26,113.3,113.18,113.28,11586.0,108.4658,108.5041,108.3892,108.485,11586.0
2024-03-11 14:10:00,113.29,113.38,113.24,113.33,14796.0,108.4946,108.5807,108.4467,108.5329,14796.0
2024-03-11 14:20:00,113.35,113.73,113.31,113.72,15857.0,108.552,108.9159,108.5137,108.9064,15857.0
2024-03-11 14:30:00,113.73,113.89,113.71,113.82,30699.0,108.9159,109.0692,108.8968,109.0021,30699.0
2024-03-11 14:40:00,113.83,113.86,113.66,113.86,12400.0,109.0117,109.0404,108.8489,109.0404,12400.0
2024-03-11 14:50:00,113.9,113.99,113.84,113.94,12622.0,109.0787,109.1649,109.0213,109.117,12622.0
2024-03-11 15:00:00,113.95,114.17,113.92,114.16,19025.0,109.1266,109.3373,109.0979,109.3277,19025.0
2024-03-11 15:10:00,114.18,114.23,114.01,114.07,27287.0,109.3469,109.3948,109.1841,109.2415,27287.0
2024-03-11 15:20:00,114.1,114.14,113.94,114.02,18727.0,109.2703,109.3086,109.117,109.1937,18727.0
2024-03-11 15:30:00,114.0,114.12,114.0,114.04,26697.0,109.1745,109.2894,109.1745,109.2128,26697.0
2024-03-11 15:40:00,114.06,114.21,114.01,114.01,35721.0,109.232,109.3756,109.1841,109.1841,35721.0
2024-03-11 15:50:00,114.03,114.12,113.89,114.04,128599.0,109.2032,109.2894,109.0692,109.2128,128599.0
2024-03-12 09:30:00,114.16,114.16,113.38,113.56,38745.0,109.3277,109.3277,108.5807,108.7531,38745.0
2024-03-12 09:40:00,113.5,113.69,113.37,113.58,12708.0,108.6957,108.8776,108.5712,108.7723,12708.0
2024-03-12 09:50:00,113.68,114.19,113.65,114.08,19480.0,108.868,109.3565,108.8393,109.2511,19480.0
2024-03-12 10:00:00,114.15,114.2,113.78,113.9,16309.0,109.3181,109.366,108.9638,109.0787,16309.0
2024-03-12 10:10:00,113.86,114.04,113.82,113.95,7989.0,109.0404,109.2128,109.0021,109.1266,7989.0
2024-03-12 10:20:00,113.98,114.11,113.84,114.08,5033.0,109.1553,109.2798,109.0213,109.2511,5033.0
2024-03-12 10:30:00,114.09,114.29,114.08,114.2,17485.0,109.2607,109.4522,109.2511,109.366,17485.0
2024-03-12 10:40:00,114.16,114.44,114.16,114.35,13019.0,109.3277,109.5959,109.3277,109.5097,13019.0
2024-03-12 10:50:00,114.34,114.55,114.33,114.39,18799.0,109.5001,109.7012,109.4905,109.548,18799.0
2024-03-12 11:00:00,114.41,114.56,114.35,114.54,6450.0,109.5671,109.7108,109.5097,109.6916,6450.0
2024-03-12 11:10:00,114.52,114.7,114.52,114.65,8724.0,109.6725,109.8449,109.6725,109.797,8724.0
2024-03-12 11:20:00,114.68,114.71,114.58,114.64,6778.0,109.8257,109.8544,109.7299,109.7874,6778.0
2024-03-12 11:30:00,114.65,114.73,114.53,114.73,11148.0,109.797,109.8736,109.6821,109.8736,11148.0
2024-03-12 11:40:00,114.7,114.79,114.57,114.74,14085.0,109.8449,109.9311,109.7204,109.8832,14085.0
2024-03-12 11:50:00,114.78,114.94,114.77,114.82,10236.0,109.9215,110.0747,109.9119,109.9598,10236.0
2024-03-12 12:00:00,114.8,114.82,114.5,114.51,7390.0,109.9406,109.9598,109.6533,109.6629,7390.0
2024-03-12 12:10:00,114.52,114.7,114.44,114.45,18241.0,109.6725,109.8449,109.5959,109.6055,18241.0
2024-03-12 12:20:00,114.47,114.53,114.19,114.29,15631.0,109.6246,109.6821,109.3565,109.4522,15631.0
2024-03-12 12:30:00,114.29,114.32,114.19,114.3,14817.0,109.4522,109.481,109.3565,109.4618,14817.0
2024-03-12 12:40:00,114.32,114.34,114.13,114.27,13671.0,109.481,109.5001,109.299,109.4331,13671.0
2024-03-12 12:50:00,114.28,114.39,114.25,114.32,9273.0,109.4426,109.548,109.4139,109.481,9273.0
2024-03-12 13:00:00,114.35,114.35,113.98,114.0,7372.0,109.5097,109.5097,109.1553,109.1745,7372.0
2024-03-12 13:10:00,114.01,114.22,113.98,114.22,14880.0,109.1841,109.3852,109.1553,109.3852,14880.0
2024-03-12 13:20:00,114.26,114.48,114.25,114.39,18816.0,109.4235,109.6342,109.4139,109.548,18816.0
2024-03-12 13:30:00,114.41,114.64,114.41,114.58,20606.0,109.5671,109.7874,109.5671,109.7299,20606.0
2024-03-12 13:40:00,114.57,114.59,114.44,114.46,5673.0,109.7204,109.7395,109.5959,109.615,5673.0
2024-03-12 13:50:00,114.47,114.79,114.44,114.72,12427.0,109.6246,109.9311,109.5959,109.864,12427.0
2024-03-12 14:00:00,114.79,114.94,114.73,114.91,12659.0,109.9311,110.0747,109.8736,110.046,12659.0
2024-03-12 14:10:00,114.89,114.93,114.81,114.92,14039.0,110.0268,110.0651,109.9502,110.0556,14039.0
2024-03-12 14:20:00,114.94,115.16,114.94,115.16,24495.0,110.0747,110.2854,110.0747,110.2854,24495.0
2024-03-12 14:30:00,115.16,115.26,115.03,115.04,17666.0,110.2854,110.3812,110.1609,110.1705,17666.0
2024-03-12 14:40:00,115.0,115.08,114.77,115.08,40519.0,110.1322,110.2088,109.9119,110.2088,40519.0
2024-03-12 14:50:00,115.11,115.13,115.02,115.08,9368.0,110.2375,110.2567,110.1513,110.2088,9368.0
2024-03-12 15:00:00,115.11,115.16,115.07,115.11,21805.0,110.2375,110.2854,110.1992,110.2375,21805.0
2024-03-12 15:10:00,115.11,115.12,115.02,115.07,25918.0,110.2375,110.2471,110.1513,110.1992,25918.0
2024-03-12 15:20:00,115.09,115.22,115.06,115.18,15672.0,110.2184,110.3429,110.1896,110.3046,15672.0
2024-03-12 15:30:00,115.2,115.2,114.99,115.05,52792.0,110.3237,110.3237,110.1226,110.1801,52792.0
2024-03-12 15:40:00,115.05,115.07,114.74,114.92,44710.0,110.1801,110.1992,109.8832,110.0556,44710.0
2024-03-12 15:50:00,114.88,114.98,114.74,114.77,146956.0,110.0172,110.113,109.8832,109.9119,146956.0
2024-03-13 09:30:00,115.21,115.44,115.0,115.22,38520.0,110.3333,110.5535,110.1322,110.3429,38520.0
2024-03-13 09:40:00,115.18,115.22,114.89,114.98,10852.0,110.3046,110.3429,110.0268,110.113,10852.0
2024-03-13 09:50:00,114.99,115.1,114.68,114.9,6500.0,110.1226,110.2279,109.8257,110.0364,6500.0
2024-03-13 10:00:00,114.9,115.04,114.7,115.04,9534.0,110.0364,110.1705,109.8449,110.1705,9534.0
2024-03-13 10:10:00,115.16,115.39,115.16,115.34,14135.0,110.2854,110.5057,110.2854,110.4578,14135.0
2024-03-13 10:20:00,115.33,115.62,115.33,115.59,15437.0,110.4482,110.7259,110.4482,110.6972,15437.0
2024-03-13 10:30:00,115.6,115.7,115.55,115.64,28578.0,110.7068,110.8025,110.6589,110.7451,28578.0
2024-03-13 10:40:00,115.55,115.58,115.07,115.09,13698.0,110.6589,110.6876,110.1992,110.2184,13698.0
2024-03-13 10:50:00,115.05,115.15,114.84,115.08,9778.0,110.1801,110.2758,109.9789,110.2088,9778.0
2024-03-13 11:00:00,115.0,115.06,114.91,114.95,3418.0,110.1322,110.1896,110.046,110.0843,3418.0
2024-03-13 11:10:00,114.98,115.43,114.93,115.37,15700.0,110.113,110.544,110.0651,110.4865,15700.0
2024-03-13 11:20:00,115.41,115.47,115.38,115.42,8647.0,110.5248,110.5823,110.4961,110.5344,8647.0
2024-03-13 11:30:00,115.4,115.47,115.37,115.37,17319.0,110.5152,110.5823,110.4865,110.4865,17319.0
2024-03-13 11:40:00,115.39,115.54,115.37,115.46,34281.0,110.5057,110.6493,110.4865,110.5727,34281.0
2024-03-13 11:50:00,115.4,115.44,115.26,115.39,5701.0,110.5152,110.5535,110.3812,110.5057,5701.0
2024-03-13 12:00:00,115.41,115.44,115.28,115.29,4066.0,110.5248,110.5535,110.4003,110.4099,4066.0
2024-03-13 12:10:00,115.27,115.43,115.26,115.3,8114.0,110.3907,110.544,110.3812,110.4195,8114.0
2024-03-13 12:20:00,115.29,115.34,115.16,115.22,6804.0,110.4099,110.4578,110.2854,110.3429,6804.0
2024-03-13 12:30:00,115.21,115.36,115.18,115.32,42716.0,110.3333,110.4769,110.3046,110.4386,42716.0
2024-03-13 12:40:00,115.32,115.35,115.23,115.23,24210.0,110.4386,110.4674,110.3524,110.3524,24210.0
2024-03-13 12:50:00,115.28,115.43,115.25,115.37,38913.0,110.4003,110.544,110.3716,110.4865,38913.0
2024-03-13 13:00:00,115.36,115.57,115.36,115.48,13801.0,110.4769,110.678,110.4769,110.5919,13801.0
2024-03-13 13:10:00,115.51,115.57,115.41,115.46,17554.0,110.6206,110.678,110.5248,110.5727,17554.0
2024-03-13 13:20:00,115.45,115.53,115.44,115.51,10581.0,110.5631,110.6397,110.5535,110.6206,10581.0
2024-03-13 13:30:00,115.52,115.59,115.46,115.54,12082.0,110.6302,110.6972,110.5727,110.6493,12082.0
2024-03-13 13:40:00,115.52,115.56,115.47,115.52,7748.0,110.6302,110.6685,110.5823,110.6302,7748.0
2024-03-13 13:50:00,115.53,115.65,115.53,115.59,7715.0,110.6397,110.7547,110.6397,110.6972,7715.0
2024-03-13 14:00:00,115.55,115.58,115.5,115.57,12453.0,110.6589,110.6876,110.611,110.678,12453.0
2024-03-13 14:10:00,115.57,115.63,115.53,115.62,8958.0,110.678,110.7355,110.6397,110.7259,8958.0
2024-03-13 14:20:00,115.62,115.65,115.58,115.6,9114.0,110.7259,110.7547,110.6876,110.7068,9114.0
2024-03-13 14:30:00,115.61,115.67,115.6,115.64,8467.0,110.7163,110.7738,110.7068,110.7451,8467.0
2024-03-13 14:40:00,115.65,115.65,115.53,115.55,23334.0,110.7547,110.7547,110.6397,110.6589,23334.0
2024-03-13 14:50:00,115.54,115.64,115.53,115.6,18628.0,110.6493,110.7451,110.6397,110.7068,18628.0
2024-03-13 15:00:00,115.61,115.69,115.61,115.69,19335.0,110.7163,110.793,110.7163,110.793,19335.0
2024-03-13 15:10:00,115.7,115.74,115.68,115.69,10634.0,110.8025,110.8408,110.7834,110.793,10634.0
2024-03-13 15:20:00,115.68,115.69,115.25,115.38,39763.0,110.7834,110.793,110.3716,110.4961,39763.0
2024-03-13 15:30:00,115.42,115.54,115.3,115.54,56154.0,110.5344,110.6493,110.4195,110.6493,56154.0
2024-03-13 15:40:00,115.55,115.8,115.5,115.7,44183.0,110.6589,110.8983,110.611,110.8025,44183.0
2024-03-13 15:50:00,115.7,116.06,115.68,115.98,241069.0,110.8025,111.1473,110.7834,111.0707,241069.0
2024-03-14 09:30:00,116.75,116.75,115.71,115.72,94749.0,111.8081,111.8081,110.8121,110.8217,94749.0
2024-03-14 09:40:00,115.67,115.89,114.17,114.19,24720.0,110.7738,110.9845,109.3373,109.3565,24720.0
2024-03-14 09:50:00,114.29,114.61,114.24,114.36,39596.0,109.4522,109.7587,109.4043,109.5193,39596.0
2024-03-14 10:00:00,114.31,114.63,113.83,114.63,42047.0,109.4714,109.7778,109.0117,109.7778,42047.0
2024-03-14 10:10:00,114.63,114.73,114.25,114.31,23986.0,109.7778,109.8736,109.4139,109.4714,23986.0
2024-03-14 10:20:00,114.35,114.41,114.13,114.19,19435.0,109.5097,109.5671,109.299,109.3565,19435.0
2024-03-14 10:30:00,114.21,114.43,114.21,114.36,15633.0,109.3756,109.5863,109.3756,109.5193,15633.0
2024-03-14 10:40:00,114.37,114.64,114.29,114.58,11276.0,109.5288,109.7874,109.4522,109.7299,11276.0
2024-03-14 10:50:00,114.55,114.72,114.46,114.53,14183.0,109.7012,109.864,109.615,109.6821,14183.0
2024-03-14 11:00:00,114.56,114.72,114.51,114.56,7571.0,109.7108,109.864,109.6629,109.7108,7571.0
2024-03-14 11:10:00,114.58,114.71,114.54,114.69,27956.0,109.7299,109.8544,109.6916,109.8353,27956.0
2024-03-14 11:20:00,114.66,114.66,114.2,114.31,12686.0,109.8066,109.8066,109.366,109.4714,12686.0
2024-03-14 11:30:00,114.31,114.38,114.17,114.33,15445.0,109.4714,109.5384,109.3373,109.4905,15445.0
2024-03-14 11:40:00,114.35,114.41,114.25,114.31,8555.0,109.5097,109.5671,109.4139,109.4714,8555.0
2024-03-14 11:50:00,114.31,114.89,114.26,114.88,15616.0,109.4714,110.0268,109.4235,110.0172,15616.0
2024-03-14 12:00:00,114.89,115.03,114.86,114.96,17164.0,110.0268,110.1609,109.9981,110.0939,17164.0
2024-03-14 12:10:00,114.94,115.24,114.94,115.04,29518.0,110.0747,110.362,110.0747,110.1705,29518.0
2024-03-14 12:20:00,114.99,115.15,114.87,115.15,9410.0,110.1226,110.2758,110.0077,110.2758,9410.0
2024-03-14 12:30:00,115.14,115.19,115.02,115.02,8765.0,110.2662,110.3141,110.1513,110.1513,8765.0
2024-03-14 12:40:00,115.02,115.05,114.92,115.01,12630.0,110.1513,110.1801,110.0556,110.1417,12630.0
2024-03-14 12:50:00,114.99,115.1,114.91,114.97,19231.0,110.1226,110.2279,110.046,110.1034,19231.0
2024-03-14 13:00:00,114.96,114.99,114.79,114.93,10652.0,110.0939,110.1226,109.9311,110.0651,10652.0
2024-03-14 13:10:00,114.92,114.99,114.78,114.81,15277.0,110.0556,110.1226,109.9215,109.9502,15277.0
2024-03-14 13:20:00,114.8,115.09,114.8,114.98,20332.0,109.9406,110.2184,109.9406,110.113,20332.0
2024-03-14 13:30:00,114.97,115.0,114.71,114.94,20644.0,110.1034,110.1322,109.8544,110.0747,20644.0
2024-03-14 13:40:00,114.92,115.02,114.88,115.02,19546.0,110.0556,110.1513,110.0172,110.1513,19546.0
2024-03-14 13:50:00,115.01,115.1,114.99,115.07,20793.0,110.1417,110.2279,110.1226,110.1992,20793.0
2024-03-14 14:00:00,115.13,115.27,115.09,115.26,21192.0,110.2567,110.3907,110.2184,110.3812,21192.0
2024-03-14 14:10:00,115.26,115.29,115.1,115.12,18831.0,110.3812,110.4099,110.2279,110.2471,18831.0
2024-03-14 14:20:00,115.13,115.17,114.99,115.0,22618.0,110.2567,110.295,110.1226,110.1322,22618.0
2024-03-14 14:30:00,115.0,115.02,114.82,114.84,29065.0,110.1322,110.1513,109.9598,109.9789,29065.0
2024-03-14 14:40:00,114.86,114.96,114.82,114.85,34367.0,109.9981,110.0939,109.9598,109.9885,34367.0
2024-03-14 14:50:00,114.85,115.07,114.7,115.04,26185.0,109.9885,110.1992,109.8449,110.1705,26185.0
2024-03-14 15:00:00,115.01,115.04,114.64,114.69,31294.0,110.1417,110.1705,109.7874,109.8353,31294.0
2024-03-14 15:10:00,114.67,114.81,114.6,114.8,45409.0,109.8161,109.9502,109.7491,109.9406,45409.0
2024-03-14 15:20:00,114.81,114.84,114.64,114.77,55712.0,109.9502,109.9789,109.7874,109.9119,55712.0
2024-03-14 15:30:00,114.79,114.89,114.65,114.89,91717.0,109.9311,110.0268,109.797,110.0268,91717.0
2024-03-14 15:40:00,114.89,115.04,114.82,115.04,47554.0,110.0268,110.1705,109.9598,110.1705,47554.0
2024-03-14 15:50:00,115.05,115.23,114.98,115.22,302147.0,110.1801,110.3524,110.113,110.3429,302147.0
2024-03-15 09:30:00,116.6,118.94,116.24,118.43,851318.0,111.6644,113.9054,111.3197,113.417,851318.0
2024-03-15 09:40:00,118.28,118.62,118.1,118.29,38801.0,113.2733,113.5989,113.101,113.2829,38801.0
2024-03-15 09:50:00,118.27,118.41,117.22,117.26,48155.0,113.2638,113.3978,112.2582,112.2965,48155.0
2024-03-15 10:00:00,117.29,117.84,117.15,117.75,63192.0,112.3252,112.852,112.1912,112.7658,63192.0
2024-03-15 10:10:00,117.83,117.83,117.36,117.52,67828.0,112.8424,112.8424,112.3923,112.5455,67828.0
2024-03-15 10:20:00,117.54,117.62,117.07,117.28,19134.0,112.5647,112.6413,112.1145,112.3157,19134.0
2024-03-15 10:30:00,117.22,117.32,117.12,117.3,13766.0,112.2582,112.354,112.1624,112.3348,13766.0
2024-03-15 10:40:00,117.32,117.78,117.32,117.78,15446.0,112.354,112.7945,112.354,112.7945,15446.0
2024-03-15 10:50:00,117.76,117.78,117.55,117.59,14222.0,112.7753,112.7945,112.5742,112.6125,14222.0
2024-03-15 11:00:00,117.61,118.04,117.57,117.96,17854.0,112.6317,113.0435,112.5934,112.9669,17854.0
2024-03-15 11:10:00,117.91,117.96,117.46,117.48,12722.0,112.919,112.9669,112.488,112.5072,12722.0
2024-03-15 11:20:00,117.49,117.59,117.49,117.53,8308.0,112.5168,112.6125,112.5168,112.5551,8308.0
2024-03-15 11:30:00,117.5,117.64,117.48,117.58,18042.0,112.5263,112.6604,112.5072,112.603,18042.0
2024-03-15 11:40:00,117.58,117.68,117.46,117.5,11708.0,112.603,112.6987,112.488,112.5263,11708.0
2024-03-15 11:50:00,117.5,117.58,117.46,117.5,23728.0,112.5263,112.603,112.488,112.5263,23728.0
2024-03-15 12:00:00,117.49,117.52,117.34,117.5,27415.0,112.5168,112.5455,112.3731,112.5263,27415.0
2024-03-15 12:10:00,117.48,117.54,117.42,117.45,14317.0,112.5072,112.5647,112.4497,112.4785,14317.0
2024-03-15 12:20:00,117.48,117.52,117.39,117.49,15714.0,112.5072,112.5455,112.421,112.5168,15714.0
2024-03-15 12:30:00,117.52,117.71,117.46,117.68,28433.0,112.5455,112.7275,112.488,112.6987,28433.0
2024-03-15 12:40:00,117.68,117.82,117.65,117.66,11607.0,112.6987,112.8328,112.67,112.6796,11607.0
2024-03-15 12:50:00,117.66,117.67,117.32,117.39,13137.0,112.6796,112.6892,112.354,112.421,13137.0
2024-03-15 13:00:00,117.4,117.75,117.39,117.74,9834.0,112.4306,112.7658,112.421,112.7562,9834.0
2024-03-15 13:10:00,117.72,118.19,117.72,118.1,33902.0,112.737,113.1871,112.737,113.101,33902.0
2024-03-15 13:20:00,118.13,118.33,118.05,118.06,24997.0,113.1297,113.3212,113.0531,113.0626,24997.0
2024-03-15 13:30:00,118.09,118.33,118.09,118.29,25638.0,113.0914,113.3212,113.0914,113.2829,25638.0
2024-03-15 13:40:00,118.31,118.45,118.17,118.37,75535.0,113.3021,113.4361,113.168,113.3595,75535.0
2024-03-15 13:50:00,118.37,118.75,118.37,118.68,21166.0,113.3595,113.7234,113.3595,113.6564,21166.0
2024-03-15 14:00:00,118.68,118.74,118.52,118.62,32057.0,113.6564,113.7139,113.5032,113.5989,32057.0
2024-03-15 14:10:00,118.62,118.72,118.44,118.71,27429.0,113.5989,113.6947,113.4266,113.6851,27429.0
2024-03-15 14:20:00,118.72,118.88,118.68,118.8,77856.0,113.6947,113.8479,113.6564,113.7713,77856.0
2024-03-15 14:30:00,118.8,118.82,118.52,118.54,25508.0,113.7713,113.7905,113.5032,113.5223,25508.0
2024-03-15 14:40:00,118.53,118.73,118.29,118.4,17899.0,113.5127,113.7043,113.2829,113.3883,17899.0
2024-03-15 14:50:00,118.4,118.57,118.4,118.5,16822.0,113.3883,113.5511,113.3883,113.484,16822.0
2024-03-15 15:00:00,118.49,118.66,118.4,118.5,15861.0,113.4744,113.6372,113.3883,113.484,15861.0
2024-03-15 15:10:00,118.48,118.72,118.46,118.64,20354.0,113.4649,113.6947,113.4457,113.6181,20354.0
2024-03-15 15:20:00,118.65,118.79,118.55,118.67,23440.0,113.6277,113.7617,113.5319,113.6468,23440.0
2024-03-15 15:30:00,118.67,118.75,118.56,118.56,28311.0,113.6468,113.7234,113.5415,113.5415,28311.0
2024-03-15 15:40:00,118.58,118.83,118.54,118.8,53893.0,113.5606,113.8001,113.5223,113.7713,53893.0
2024-03-15 15:50:00,118.79,118.95,118.31,118.34,350915.0,113.7617,113.915,113.3021,113.3308,350915.0
2024-03-18 09:30:00,118.99,119.1,118.67,119.07,65159.0,113.9533,114.0586,113.6468,114.0299,65159.0
2024-03-18 09:40:00,119.1,119.16,118.79,119.09,31779.0,114.0586,114.1161,113.7617,114.049,31779.0
2024-03-18 09:50:00,119.08,119.67,118.99,119.67,35495.0,114.0395,114.6045,113.9533,114.6045,35495.0
2024-03-18 10:00:00,119.68,120.04,119.47,120.03,35452.0,114.6141,114.9588,114.413,114.9493,35452.0
2024-03-18 10:10:00,120.0,120.2,119.98,120.18,18500.0,114.9205,115.1121,114.9014,115.0929,18500.0
2024-03-18 10:20:00,120.21,120.42,120.1,120.18,37215.0,115.1216,115.3227,115.0163,115.0929,37215.0
2024-03-18 10:30:00,120.19,120.27,119.95,120.2,27233.0,115.1025,115.1791,114.8726,115.1121,27233.0
2024-03-18 10:40:00,120.16,120.16,119.87,120.08,32512.0,115.0738,115.0738,114.796,114.9971,32512.0
2024-03-18 10:50:00,120.08,120.08,119.82,119.89,23788.0,114.9971,114.9971,114.7481,114.8152,23788.0
2024-03-18 11:00:00,119.89,120.11,119.84,120.02,19310.0,114.8152,115.0259,114.7673,114.9397,19310.0
2024-03-18 11:10:00,120.0,120.01,119.72,119.89,20387.0,114.9205,114.9301,114.6524,114.8152,20387.0
2024-03-18 11:20:00,119.86,119.91,119.72,119.9,41850.0,114.7865,114.8343,114.6524,114.8248,41850.0
2024-03-18 11:30:00,119.89,120.04,119.81,120.02,31625.0,114.8152,114.9588,114.7386,114.9397,31625.0
2024-03-18 11:40:00,120.01,120.18,120.01,120.1,24399.0,114.9301,115.0929,114.9301,115.0163,24399.0
2024-03-18 11:50:00,120.09,120.09,119.72,119.74,24608.0,115.0067,115.0067,114.6524,114.6715,24608.0
2024-03-18 12:00:00,119.72,119.74,119.43,119.67,20137.0,114.6524,114.6715,114.3747,114.6045,20137.0
2024-03-18 12:10:00,119.67,119.8,119.66,119.8,12539.0,114.6045,114.729,114.5949,114.729,12539.0
2024-03-18 12:20:00,119.79,120.01,119.79,119.93,16364.0,114.7194,114.9301,114.7194,114.8535,16364.0
2024-03-18 12:30:00,119.92,119.96,119.82,119.86,14316.0,114.8439,114.8822,114.7481,114.7865,14316.0
2024-03-18 12:40:00,119.79,120.01,119.79,119.99,15359.0,114.7194,114.9301,114.7194,114.9109,15359.0
2024-03-18 12:50:00,119.97,119.99,119.82,119.88,22232.0,114.8918,114.9109,114.7481,114.8056,22232.0
2024-03-18 13:00:00,119.9,120.16,119.9,120.03,36047.0,114.8248,115.0738,114.8248,114.9493,36047.0
2024-03-18 13:10:00,120.03,120.14,120.01,120.03,16804.0,114.9493,115.0546,114.9301,114.9493,16804.0
2024-03-18 13:20:00,120.03,120.21,120.01,120.18,11827.0,114.9493,115.1216,114.9301,115.0929,11827.0
2024-03-18 13:30:00,120.17,120.29,120.17,120.18,25673.0,115.0833,115.1983,115.0833,115.0929,25673.0
2024-03-18 13:40:00,120.16,120.19,120.04,120.05,15785.0,115.0738,115.1025,114.9588,114.9684,15785.0
2024-03-18 13:50:00,120.07,120.12,119.98,120.12,18526.0,114.9876,115.0354,114.9014,115.0354,18526.0
2024-03-18 14:00:00,120.14,120.27,120.08,120.08,12628.0,115.0546,115.1791,114.9971,114.9971,12628.0
2024-03-18 14:10:00,120.1,120.14,120.02,120.08,19582.0,115.0163,115.0546,114.9397,114.9971,19582.0
2024-03-18 14:20:00,120.08,120.26,119.96,120.23,13663.0,114.9971,115.1695,114.8822,115.1408,13663.0
2024-03-18 14:30:00,120.2,120.29,120.16,120.25,17749.0,115.1121,115.1983,115.0738,115.1599,17749.0
2024-03-18 14:40:00,120.25,120.25,119.98,120.12,34945.0,115.1599,115.1599,114.9014,115.0354,34945.0
2024-03-18 14:50:00,120.12,120.26,120.11,120.24,22964.0,115.0354,115.1695,115.0259,115.1504,22964.0
2024-03-18 15:00:00,120.2,120.38,120.16,120.32,28509.0,115.1121,115.2844,115.0738,115.227,28509.0
2024-03-18 15:10:00,120.32,120.35,120.28,120.32,17972.0,115.227,115.2557,115.1887,115.227,17972.0
2024-03-18 15:20:00,120.31,120.31,120.16,120.27,32690.0,115.2174,115.2174,115.0738,115.1791,32690.0
2024-03-18 15:30:00,120.28,120.37,120.16,120.25,29926.0,115.1887,115.2749,115.0738,115.1599,29926.0
2024-03-18 15:40:00,120.23,120.39,120.12,120.37,39857.0,115.1408,115.294,115.0354,115.2749,39857.0
2024-03-18 15:50:00,120.36,120.43,120.24,120.34,263554.0,115.2653,115.3323,115.1504,115.2461,263554.0
2024-03-19 09:30:00,120.46,120.64,120.19,120.45,33806.0,115.3611,115.5334,115.1025,115.3515,33806.0
2024-03-19 09:40:00,120.43,120.88,120.36,120.67,16222.0,115.3323,115.7633,115.2653,115.5622,16222.0
2024-03-19 09:50:00,120.65,120.65,120.25,120.38,5550.0,115.543,115.543,115.1599,115.2844,5550.0
2024-03-19 10:00:00,120.41,120.69,120.35,120.65,12561.0,115.3132,115.5813,115.2557,115.543,12561.0
2024-03-19 10:10:00,120.62,120.77,120.55,120.67,7046.0,115.5143,115.6579,115.4472,115.5622,7046.0
2024-03-19 10:20:00,120.66,120.9,120.62,120.67,6535.0,115.5526,115.7824,115.5143,115.5622,6535.0
2024-03-19 10:30:00,120.68,120.88,120.6,120.88,29632.0,115.5717,115.7633,115.4951,115.7633,29632.0
2024-03-19 10:40:00,120.82,120.86,120.61,120.66,14284.0,115.7058,115.7441,115.5047,115.5526,14284.0
2024-03-19 10:50:00,120.65,120.78,120.54,120.63,19238.0,115.543,115.6675,115.4377,115.5239,19238.0
2024-03-19 11:00:00,120.6,120.69,120.49,120.69,20076.0,115.4951,115.5813,115.3898,115.5813,20076.0
2024-03-19 11:10:00,120.67,120.72,120.52,120.56,11684.0,115.5622,115.61,115.4185,115.4568,11684.0
2024-03-19 11:20:00,120.56,120.67,120.46,120.66,17458.0,115.4568,115.5622,115.3611,115.5526,17458.0
2024-03-19 11:30:00,120.67,120.9,120.67,120.8,21832.0,115.5622,115.7824,115.5622,115.6867,21832.0
2024-03-19 11:40:00,120.78,120.88,120.75,120.88,12627.0,115.6675,115.7633,115.6388,115.7633,12627.0
2024-03-19 11:50:00,120.86,121.12,120.85,121.06,17707.0,115.7441,115.9931,115.7345,115.9357,17707.0
2024-03-19 12:00:00,121.05,121.14,121.02,121.05,20729.0,115.9261,116.0123,115.8974,115.9261,20729.0
2024-03-19 12:10:00,121.06,121.06,120.92,121.0,18238.0,115.9357,115.9357,115.8016,115.8782,18238.0
2024-03-19 12:20:00,120.99,121.21,120.96,121.16,16027.0,115.8686,116.0793,115.8399,116.0314,16027.0
2024-03-19 12:30:00,121.18,121.22,121.04,121.11,15367.0,116.0506,116.0889,115.9165,115.9835,15367.0
2024-03-19 12:40:00,121.11,121.23,121.05,121.07,12363.0,115.9835,116.0985,115.9261,115.9452,12363.0
2024-03-19 12:50:00,121.1,121.15,120.95,121.01,15680.0,115.974,116.0218,115.8303,115.8878,15680.0
2024-03-19 13:00:00,121.05,121.21,120.81,120.84,17577.0,115.9261,116.0793,115.6962,115.725,17577.0
2024-03-19 13:10:00,120.86,120.98,120.86,120.93,9185.0,115.7441,115.859,115.7441,115.8112,9185.0
2024-03-19 13:20:00,120.97,121.05,120.96,121.02,11549.0,115.8495,115.9261,115.8399,115.8974,11549.0
2024-03-19 13:30:00,121.05,121.13,120.95,121.05,17216.0,115.9261,116.0027,115.8303,115.9261,17216.0
2024-03-19 13:40:00,121.09,121.12,121.0,121.04,10715.0,115.9644,115.9931,115.8782,115.9165,10715.0
2024-03-19 13:50:00,121.07,121.07,120.87,120.88,9033.0,115.9452,115.9452,115.7537,115.7633,9033.0
2024-03-19 14:00:00,120.87,120.87,120.71,120.72,13722.0,115.7537,115.7537,115.6005,115.61,13722.0
2024-03-19 14:10:00,120.74,120.79,120.67,120.73,19443.0,115.6292,115.6771,115.5622,115.6196,19443.0
2024-03-19 14:20:00,120.75,120.78,120.68,120.77,12208.0,115.6388,115.6675,115.5717,115.6579,12208.0
2024-03-19 14:30:00,120.78,120.78,120.68,120.74,15097.0,115.6675,115.6675,115.5717,115.6292,15097.0
2024-03-19 14:40:00,120.76,120.9,120.74,120.9,13987.0,115.6484,115.7824,115.6292,115.7824,13987.0
2024-03-19 14:50:00,120.9,120.94,120.7,120.74,23486.0,115.7824,115.8207,115.5909,115.6292,23486.0
2024-03-19 15:00:00,120.72,120.74,120.53,120.61,24458.0,115.61,115.6292,115.4281,115.5047,24458.0
2024-03-19 15:10:00,120.6,120.76,120.6,120.72,32143.0,115.4951,115.6484,115.4951,115.61,32143.0
2024-03-19 15:20:00,120.71,120.8,120.69,120.74,22065.0,115.6005,115.6867,115.5813,115.6292,22065.0
2024-03-19 15:30:00,120.72,120.78,120.66,120.71,30230.0,115.61,115.6675,115.5526,115.6005,30230.0
2024-03-19 15:40:00,120.71,120.96,120.7,120.91,34303.0,115.6005,115.8399,115.5909,115.792,34303.0
2024-03-19 15:50:00,120.89,121.06,120.81,121.0,134605.0,115.7729,115.9357,115.6962,115.8782,134605.0
2024-03-20 09:30:00,121.43,121.75,121.04,121.43,59597.0,116.29,116.5964,115.9165,116.29,59597.0
2024-03-20 09:40:00,121.38,121.57,121.13,121.3,9095.0,116.2421,116.4241,116.0027,116.1655,9095.0
2024-03-20 09:50:00,121.25,121.38,121.12,121.37,11197.0,116.1176,116.2421,115.9931,116.2325,11197.0
2024-03-20 10:00:00,121.39,121.59,121.26,121.56,28158.0,116.2517,116.4432,116.1272,116.4145,28158.0
2024-03-20 10:10:00,121.57,121.72,121.37,121.42,14687.0,116.4241,116.5677,116.2325,116.2804,14687.0
2024-03-20 10:20:00,121.46,121.77,121.37,121.77,26386.0,116.3187,116.6156,116.2325,116.6156,26386.0
2024-03-20 10:30:00,121.77,121.81,121.52,121.58,11215.0,116.6156,116.6539,116.3762,116.4336,11215.0
2024-03-20 10:40:00,121.57,121.77,121.42,121.72,17667.0,116.4241,116.6156,116.2804,116.5677,17667.0
2024-03-20 10:50:00,121.7,121.88,121.66,121.74,38890.0,116.5486,116.7209,116.5103,116.5869,38890.0
2024-03-20 11:00:00,121.79,121.83,121.59,121.59,15198.0,116.6348,116.6731,116.4432,116.4432,15198.0
2024-03-20 11:10:00,121.62,121.72,121.58,121.58,12397.0,116.472,116.5677,116.4336,116.4336,12397.0
2024-03-20 11:20:00,121.57,121.62,121.48,121.58,17009.0,116.4241,116.472,116.3379,116.4336,17009.0
2024-03-20 11:30:00,121.6,121.62,121.35,121.36,18601.0,116.4528,116.472,116.2134,116.223,18601.0
2024-03-20 11:40:00,121.38,121.4,121.03,121.04,29248.0,116.2421,116.2613,115.9069,115.9165,29248.0
2024-03-20 11:50:00,121.1,121.2,120.99,121.09,17686.0,115.974,116.0697,115.8686,115.9644,17686.0
2024-03-20 12:00:00,121.08,121.1,120.97,121.01,14110.0,115.9548,115.974,115.8495,115.8878,14110.0
2024-03-20 12:10:00,121.03,121.03,120.6,120.72,43914.0,115.9069,115.9069,115.4951,115.61,43914.0
2024-03-20 12:20:00,120.72,120.79,120.5,120.7,23259.0,115.61,115.6771,115.3994,115.5909,23259.0
2024-03-20 12:30:00,120.7,120.74,120.41,120.45,20418.0,115.5909,115.6292,115.3132,115.3515,20418.0
2024-03-20 12:40:00,120.47,120.59,120.3,120.36,56495.0,115.3706,115.4856,115.2078,115.2653,56495.0
2024-03-20 12:50:00,120.36,120.45,120.19,120.37,62100.0,115.2653,115.3515,115.1025,115.2749,62100.0
2024-03-20 13:00:00,120.41,120.45,120.27,120.39,16098.0,115.3132,115.3515,115.1791,115.294,16098.0
2024-03-20 13:10:00,120.37,120.66,120.37,120.62,14968.0,115.2749,115.5526,115.2749,115.5143,14968.0
2024-03-20 13:20:00,120.63,120.69,120.51,120.65,11251.0,115.5239,115.5813,115.4089,115.543,11251.0
2024-03-20 13:30:00,120.66,120.7,120.55,120.57,8102.0,115.5526,115.5909,115.4472,115.4664,8102.0
2024-03-20 13:40:00,120.56,120.63,120.38,120.57,12241.0,115.4568,115.5239,115.2844,115.4664,12241.0
2024-03-20 13:50:00,120.59,120.96,120.58,120.89,10519.0,115.4856,115.8399,115.476,115.7729,10519.0
2024-03-20 14:00:00,120.94,121.36,120.88,121.03,38283.0,115.8207,116.223,115.7633,115.9069,38283.0
2024-03-20 14:10:00,121.06,121.14,120.76,120.78,27860.0,115.9357,116.0123,115.6484,115.6675,27860.0
2024-03-20 14:20:00,120.81,121.24,120.78,121.23,15496.0,115.6962,116.108,115.6675,116.0985,15496.0
2024-03-20 14:30:00,121.26,121.31,120.53,121.01,31870.0,116.1272,116.1751,115.4281,115.8878,31870.0
2024-03-20 14:40:00,121.09,121.37,120.83,121.37,44087.0,115.9644,116.2325,115.7154,116.2325,44087.0
2024-03-20 14:50:00,121.35,121.46,121.04,121.22,26961.0,116.2134,116.3187,115.9165,116.0889,26961.0
2024-03-20 15:00:00,121.27,121.47,121.19,121.2,28087.0,116.1368,116.3283,116.0602,116.0697,28087.0
2024-03-20 15:10:00,121.23,121.34,120.91,121.29,41028.0,116.0985,116.2038,115.792,116.1559,41028.0
2024-03-20 15:20:00,121.3,121.34,121.1,121.17,40779.0,116.1655,116.2038,115.974,116.041,40779.0
2024-03-20 15:30:00,121.17,121.36,121.03,121.16,46936.0,116.041,116.223,115.9069,116.0314,46936.0
2024-03-20 15:40:00,121.18,121.24,121.01,121.06,43493.0,116.0506,116.108,115.8878,115.9357,43493.0
2024-03-20 15:50:00,121.05,121.5,120.93,121.43,134065.0,115.9261,116.357,115.8112,116.29,134065.0
2024-03-21 09:30:00,122.0,122.43,121.64,122.13,53184.0,116.8359,117.2477,116.4911,116.9604,53184.0
2024-03-21 09:40:00,122.1,122.39,121.85,122.03,17721.0,116.9316,117.2094,116.6922,116.8646,17721.0
2024-03-21 09:50:00,122.03,122.58,121.94,122.58,66352.0,116.8646,117.3913,116.7784,117.3913,66352.0
2024-03-21 10:00:00,122.55,122.75,122.34,122.66,127398.0,117.3626,117.5541,117.1615,117.4679,127398.0
2024-03-21 10:10:00,122.7,123.0,122.48,123.0,19243.0,117.5062,117.7935,117.2955,117.7935,19243.0
2024-03-21 10:20:00,123.0,123.19,122.84,123.1,37954.0,117.7935,117.9755,117.6403,117.8893,37954.0
2024-03-21 10:30:00,123.12,123.29,122.98,123.14,22426.0,117.9085,118.0713,117.7744,117.9276,22426.0
2024-03-21 10:40:00,123.16,123.29,123.04,123.15,9613.0,117.9468,118.0713,117.8318,117.9372,9613.0
2024-03-21 10:50:00,123.18,123.74,123.09,123.71,36847.0,117.9659,118.5022,117.8797,118.4735,36847.0
2024-03-21 11:00:00,123.7,123.88,123.52,123.88,27714.0,118.4639,118.6363,118.2915,118.6363,27714.0
2024-03-21 11:10:00,123.88,123.92,123.68,123.7,19510.0,118.6363,118.6746,118.4448,118.4639,19510.0
2024-03-21 11:20:00,123.65,123.9,123.55,123.89,19771.0,118.416,118.6554,118.3203,118.6459,19771.0
2024-03-21 11:30:00,123.88,124.05,123.83,124.04,19192.0,118.6363,118.7991,118.5884,118.7895,19192.0
2024-03-21 11:40:00,124.05,124.15,123.95,123.98,31685.0,118.7991,118.8949,118.7033,118.7321,31685.0
2024-03-21 11:50:00,124.0,124.18,123.5,123.55,43314.0,118.7512,118.9236,118.2724,118.3203,43314.0
2024-03-21 12:00:00,123.54,124.21,123.52,124.18,11140.0,118.3107,118.9523,118.2915,118.9236,11140.0
2024-03-21 12:10:00,124.19,124.27,124.07,124.22,18368.0,118.9332,119.0098,118.8182,118.9619,18368.0
2024-03-21 12:20:00,124.22,124.54,124.22,124.39,15112.0,118.9619,119.2684,118.9619,119.1247,15112.0
2024-03-21 12:30:00,124.4,124.41,124.24,124.26,11554.0,119.1343,119.1439,118.9811,119.0002,11554.0
2024-03-21 12:40:00,124.27,124.33,124.16,124.24,14302.0,119.0098,119.0672,118.9044,118.9811,14302.0
2024-03-21 12:50:00,124.24,124.46,124.22,124.4,11620.0,118.9811,119.1917,118.9619,119.1343,11620.0
2024-03-21 13:00:00,124.39,124.39,124.09,124.14,13208.0,119.1247,119.1247,118.8374,118.8853,13208.0
2024-03-21 13:10:00,124.13,124.17,124.06,124.1,9744.0,118.8757,118.914,118.8087,118.847,9744.0
2024-03-21 13:20:00,124.07,124.07,123.92,123.98,12392.0,118.8182,118.8182,118.6746,118.7321,12392.0
2024-03-21 13:30:00,123.94,124.17,123.94,123.99,13629.0,118.6937,118.914,118.6937,118.7416,13629.0
2024-03-21 13:40:00,124.0,124.14,123.96,124.04,14702.0,118.7512,118.8853,118.7129,118.7895,14702.0
2024-03-21 13:50:00,124.04,124.23,124.04,124.2,15836.0,118.7895,118.9715,118.7895,118.9427,15836.0
2024-03-21 14:00:00,124.21,124.21,124.03,124.07,13676.0,118.9523,118.9523,118.7799,118.8182,13676.0
2024-03-21 14:10:00,124.05,124.11,123.87,124.01,15736.0,118.7991,118.8566,118.6267,118.7608,15736.0
2024-03-21 14:20:00,124.03,124.11,123.99,124.11,9788.0,118.7799,118.8566,118.7416,118.8566,9788.0
2024-03-21 14:30:00,124.12,124.13,123.96,124.02,17266.0,118.8661,118.8757,118.7129,118.7704,17266.0
2024-03-21 14:40:00,124.01,124.01,123.85,123.85,9298.0,118.7608,118.7608,118.6076,118.6076,9298.0
2024-03-21 14:50:00,123.83,123.91,123.8,123.84,12932.0,118.5884,118.665,118.5597,118.598,12932.0
2024-03-21 15:00:00,123.82,124.09,123.82,124.08,17320.0,118.5788,118.8374,118.5788,118.8278,17320.0
2024-03-21 15:10:00,124.06,124.25,124.04,124.25,15488.0,118.8087,118.9906,118.7895,118.9906,15488.0
2024-03-21 15:20:00,124.22,124.22,123.96,124.13,15453.0,118.9619,118.9619,118.7129,118.8757,15453.0
2024-03-21 15:30:00,124.13,124.24,124.07,124.22,22158.0,118.8757,118.9811,118.8182,118.9619,22158.0
2024-03-21 15:40:00,124.21,124.57,124.21,124.42,34909.0,118.9523,119.2971,118.9523,119.1534,34909.0
2024-03-21 15:50:00,124.4,124.55,124.36,124.41,124057.0,119.1343,119.2779,119.096,119.1439,124057.0
2024-03-22 09:30:00,124.61,124.71,124.27,124.7,33459.0,119.3354,119.4312,119.0098,119.4216,33459.0
2024-03-22 09:40:00,124.71,124.82,124.58,124.78,5770.0,119.4312,119.5365,119.3067,119.4982,5770.0
2024-03-22 09:50:00,124.72,124.86,124.55,124.59,7679.0,119.4407,119.5748,119.2779,119.3162,7679.0
2024-03-22 10:00:00,124.57,124.82,124.54,124.58,19192.0,119.2971,119.5365,119.2684,119.3067,19192.0
2024-03-22 10:10:00,124.63,124.74,124.52,124.7,12936.0,119.3545,119.4599,119.2492,119.4216,12936.0
2024-03-22 10:20:00,124.61,124.68,124.54,124.68,8649.0,119.3354,119.4024,119.2684,119.4024,8649.0
2024-03-22 10:30:00,124.69,124.87,124.69,124.82,16999.0,119.412,119.5844,119.412,119.5365,16999.0
2024-03-22 10:40:00,124.79,124.79,124.54,124.69,12578.0,119.5078,119.5078,119.2684,119.412,12578.0
2024-03-22 10:50:00,124.7,124.74,124.55,124.58,8709.0,119.4216,119.4599,119.2779,119.3067,8709.0
2024-03-22 11:00:00,124.58,124.76,124.57,124.7,11591.0,119.3067,119.479,119.2971,119.4216,11591.0
2024-03-22 11:10:00,124.75,124.83,124.65,124.66,10666.0,119.4695,119.5461,119.3737,119.3833,10666.0
2024-03-22 11:20:00,124.66,124.83,124.66,124.83,12190.0,119.3833,119.5461,119.3833,119.5461,12190.0
2024-03-22 11:30:00,124.84,124.89,124.6,124.61,16351.0,119.5557,119.6035,119.3258,119.3354,16351.0
2024-03-22 11:40:00,124.61,124.66,124.5,124.54,10551.0,119.3354,119.3833,119.23,119.2684,10551.0
2024-03-22 11:50:00,124.56,124.59,124.37,124.38,16828.0,119.2875,119.3162,119.1055,119.1151,16828.0
2024-03-22 12:00:00,124.4,124.45,124.35,124.4,12894.0,119.1343,119.1822,119.0864,119.1343,12894.0
2024-03-22 12:10:00,124.38,124.38,124.22,124.25,15942.0,119.1151,119.1151,118.9619,118.9906,15942.0
2024-03-22 12:20:00,124.25,124.38,124.24,124.34,14765.0,118.9906,119.1151,118.9811,119.0768,14765.0
2024-03-22 12:30:00,124.33,124.34,124.13,124.21,8025.0,119.0672,119.0768,118.8757,118.9523,8025.0
2024-03-22 12:40:00,124.21,124.25,124.14,124.18,12082.0,118.9523,118.9906,118.8853,118.9236,12082.0
2024-03-22 12:50:00,124.16,124.21,124.06,124.08,6828.0,118.9044,118.9523,118.8087,118.8278,6828.0
2024-03-22 13:00:00,124.11,124.19,124.09,124.11,13204.0,118.8566,118.9332,118.8374,118.8566,13204.0
2024-03-22 13:10:00,124.09,124.22,124.02,124.16,8763.0,118.8374,118.9619,118.7704,118.9044,8763.0
2024-03-22 13:20:00,124.17,124.25,124.17,124.22,8100.0,118.914,118.9906,118.914,118.9619,8100.0
2024-03-22 13:30:00,124.24,124.3,124.23,124.24,8031.0,118.9811,119.0385,118.9715,118.9811,8031.0
2024-03-22 13:40:00,124.23,124.29,124.21,124.26,12471.0,118.9715,119.0289,118.9523,119.0002,12471.0
2024-03-22 13:50:00,124.27,124.39,124.26,124.36,7857.0,119.0098,119.1247,119.0002,119.096,7857.0
2024-03-22 14:00:00,124.38,124.43,124.22,124.23,11589.0,119.1151,119.163,118.9619,118.9715,11589.0
2024-03-22 14:10:00,124.24,124.3,124.21,124.23,9095.0,118.9811,119.0385,118.9523,118.9715,9095.0
2024-03-22 14:20:00,124.23,124.35,124.22,124.34,9874.0,118.9715,119.0864,118.9619,119.0768,9874.0
2024-03-22 14:30:00,124.33,124.34,124.16,124.27,8666.0,119.0672,119.0768,118.9044,119.0098,8666.0
2024-03-22 14:40:00,124.26,124.29,124.06,124.09,8125.0,119.0002,119.0289,118.8087,118.8374,8125.0
2024-03-22 14:50:00,124.09,124.14,123.95,124.06,35638.0,118.8374,118.8853,118.7033,118.8087,35638.0
2024-03-22 15:00:00,124.07,124.13,124.01,124.05,10371.0,118.8182,118.8757,118.7608,118.7991,10371.0
2024-03-22 15:10:00,124.05,124.05,123.92,123.98,13150.0,118.7991,118.7991,118.6746,118.7321,13150.0
2024-03-22 15:20:00,123.99,124.25,123.99,124.24,16478.0,118.7416,118.9906,118.7416,118.9811,16478.0
2024-03-22 15:30:00,124.24,124.35,124.2,124.29,22509.0,118.9811,119.0864,118.9427,119.0289,22509.0
2024-03-22 15:40:00,124.29,124.33,124.2,124.22,23828.0,119.0289,119.0672,118.9427,118.9619,23828.0
2024-03-22 15:50:00,124.22,124.36,123.69,123.72,190316.0,118.9619,119.096,118.4543,118.4831,190316.0
2024-03-25 09:30:00,123.88,124.23,123.37,123.4,42084.0,118.6363,118.9715,118.1479,118.1766,42084.0
2024-03-25 09:40:00,123.43,123.58,123.18,123.22,10019.0,118.2053,118.349,117.9659,118.0042,10019.0
2024-03-25 09:50:00,123.2,123.38,123.11,123.34,6558.0,117.9851,118.1575,117.8989,118.1191,6558.0
2024-03-25 10:00:00,123.33,123.33,123.07,123.25,13074.0,118.1096,118.1096,117.8606,118.033,13074.0
2024-03-25 10:10:00,123.25,123.37,123.23,123.3,10060.0,118.033,118.1479,118.0138,118.0808,10060.0
2024-03-25 10:20:00,123.3,123.56,123.3,123.49,6288.0,118.0808,118.3298,118.0808,118.2628,6288.0
2024-03-25 10:30:00,123.49,123.5,123.34,123.38,6943.0,118.2628,118.2724,118.1191,118.1575,6943.0
2024-03-25 10:40:00,123.41,123.57,123.31,123.32,12981.0,118.1862,118.3394,118.0904,118.1,12981.0
2024-03-25 10:50:00,123.34,123.51,123.32,123.48,5424.0,118.1191,118.282,118.1,118.2532,5424.0
2024-03-25 11:00:00,123.49,123.49,123.33,123.38,7610.0,118.2628,118.2628,118.1096,118.1575,7610.0
2024-03-25 11:10:00,123.38,123.47,123.37,123.42,7486.0,118.1575,118.2436,118.1479,118.1958,7486.0
2024-03-25 11:20:00,123.38,123.4,123.24,123.36,17951.0,118.1575,118.1766,118.0234,118.1383,17951.0
2024-03-25 11:30:00,123.32,123.38,123.27,123.34,6548.0,118.1,118.1575,118.0521,118.1191,6548.0
2024-03-25 11:40:00,123.34,123.43,123.3,123.41,13160.0,118.1191,118.2053,118.0808,118.1862,13160.0
2024-03-25 11:50:00,123.37,123.39,123.22,123.22,5982.0,118.1479,118.167,118.0042,118.0042,5982.0
2024-03-25 12:00:00,123.22,123.44,123.17,123.39,18760.0,118.0042,118.2149,117.9563,118.167,18760.0
2024-03-25 12:10:00,123.42,123.53,123.35,123.39,6628.0,118.1958,118.3011,118.1287,118.167,6628.0
2024-03-25 12:20:00,123.4,123.4,123.26,123.3,2200.0,118.1766,118.1766,118.0425,118.0808,2200.0
2024-03-25 12:30:00,123.28,123.31,123.25,123.28,6520.0,118.0617,118.0904,118.033,118.0617,6520.0
2024-03-25 12:40:00,123.24,123.26,123.15,123.16,7546.0,118.0234,118.0425,117.9372,117.9468,7546.0
2024-03-25 12:50:00,123.15,123.22,123.11,123.17,8715.0,117.9372,118.0042,117.8989,117.9563,8715.0
2024-03-25 13:00:00,123.17,123.34,123.17,123.29,23200.0,117.9563,118.1191,117.9563,118.0713,23200.0
2024-03-25 13:10:00,123.26,123.38,123.22,123.29,13399.0,118.0425,118.1575,118.0042,118.0713,13399.0
2024-03-25 13:20:00,123.31,123.42,123.25,123.38,12712.0,118.0904,118.1958,118.033,118.1575,12712.0
2024-03-25 13:30:00,123.39,123.43,123.25,123.28,11954.0,118.167,118.2053,118.033,118.0617,11954.0
2024-03-25 13:40:00,123.3,123.52,123.28,123.44,21202.0,118.0808,118.2915,118.0617,118.2149,21202.0
2024-03-25 13:50:00,123.44,123.57,123.41,123.51,15999.0,118.2149,118.3394,118.1862,118.282,15999.0
2024-03-25 14:00:00,123.52,123.63,123.46,123.61,21531.0,118.2915,118.3969,118.2341,118.3777,21531.0
2024-03-25 14:10:00,123.6,123.65,123.54,123.59,17245.0,118.3681,118.416,118.3107,118.3586,17245.0
2024-03-25 14:20:00,123.59,123.65,123.55,123.59,6802.0,118.3586,118.416,118.3203,118.3586,6802.0
2024-03-25 14:30:00,123.6,123.63,123.48,123.48,5258.0,118.3681,118.3969,118.2532,118.2532,5258.0
2024-03-25 14:40:00,123.52,123.54,123.43,123.47,5530.0,118.2915,118.3107,118.2053,118.2436,5530.0
2024-03-25 14:50:00,123.46,123.63,123.4,123.59,12822.0,118.2341,118.3969,118.1766,118.3586,12822.0
2024-03-25 15:00:00,123.58,123.7,123.58,123.69,8204.0,118.349,118.4639,118.349,118.4543,8204.0
2024-03-25 15:10:00,123.68,123.69,123.5,123.5,8313.0,118.4448,118.4543,118.2724,118.2724,8313.0
2024-03-25 15:20:00,123.51,123.58,123.46,123.56,12294.0,118.282,118.349,118.2341,118.3298,12294.0
2024-03-25 15:30:00,123.56,123.7,123.56,123.65,22665.0,118.3298,118.4639,118.3298,118.416,22665.0
2024-03-25 15:40:00,123.66,123.8,123.59,123.6,13092.0,118.4256,118.5597,118.3586,118.3681,13092.0
2024-03-25 15:50:00,123.57,123.64,123.33,123.4,86505.0,118.3394,118.4064,118.1096,118.1766,86505.0
2024-03-26 09:30:00,123.04,123.11,122.38,122.86,53977.0,117.8318,117.8989,117.1998,117.6595,53977.0
2024-03-26 09:40:00,122.84,123.55,122.84,123.55,8966.0,117.6403,118.3203,117.6403,118.3203,8966.0
2024-03-26 09:50:00,123.55,123.59,123.46,123.55,4232.0,118.3203,118.3586,118.2341,118.3203,4232.0
2024-03-26 10:00:00,123.6,123.7,123.42,123.69,8092.0,118.3681,118.4639,118.1958,118.4543,8092.0
2024-03-26 10:10:00,123.65,123.86,123.62,123.77,7981.0,118.416,118.6171,118.3873,118.5309,7981.0
2024-03-26 10:20:00,123.76,123.77,123.59,123.66,4544.0,118.5214,118.5309,118.3586,118.4256,4544.0
2024-03-26 10:30:00,123.63,123.71,123.54,123.57,12091.0,118.3969,118.4735,118.3107,118.3394,12091.0
2024-03-26 10:40:00,123.59,123.61,123.49,123.55,16749.0,118.3586,118.3777,118.2628,118.3203,16749.0
2024-03-26 10:50:00,123.56,123.8,123.56,123.65,12363.0,118.3298,118.5597,118.3298,118.416,12363.0
2024-03-26 11:00:00,123.66,123.66,123.41,123.46,11879.0,118.4256,118.4256,118.1862,118.2341,11879.0
2024-03-26 11:10:00,123.45,123.47,123.31,123.34,5739.0,118.2245,118.2436,118.0904,118.1191,5739.0
2024-03-26 11:20:00,123.36,123.36,123.21,123.26,7299.0,118.1383,118.1383,117.9946,118.0425,7299.0
2024-03-26 11:30:00,123.25,123.35,123.17,123.17,24784.0,118.033,118.1287,117.9563,117.9563,24784.0
2024-03-26 11:40:00,123.16,123.22,123.09,123.1,5620.0,117.9468,118.0042,117.8797,117.8893,5620.0
2024-03-26 11:50:00,123.12,123.34,123.11,123.32,5749.0,117.9085,118.1191,117.8989,118.1,5749.0
2024-03-26 12:00:00,123.29,123.29,123.11,123.16,5863.0,118.0713,118.0713,117.8989,117.9468,5863.0
2024-03-26 12:10:00,123.18,123.29,123.05,123.23,16187.0,117.9659,118.0713,117.8414,118.0138,16187.0
2024-03-26 12:20:00,123.2,123.4,123.2,123.32,7023.0,117.9851,118.1766,117.9851,118.1,7023.0
2024-03-26 12:30:00,123.31,123.37,123.26,123.36,5545.0,118.0904,118.1479,118.0425,118.1383,5545.0
2024-03-26 12:40:00,123.36,123.46,123.33,123.46,3022.0,118.1383,118.2341,118.1096,118.2341,3022.0
2024-03-26 12:50:00,123.46,123.63,123.44,123.63,5815.0,118.2341,118.3969,118.2149,118.3969,5815.0
2024-03-26 13:00:00,123.65,123.72,123.49,123.49,6329.0,118.416,118.4831,118.2628,118.2628,6329.0
2024-03-26 13:10:00,123.5,123.73,123.49,123.6,11089.0,118.2724,118.4926,118.2628,118.3681,11089.0
2024-03-26 13:20:00,123.62,123.62,123.42,123.49,12287.0,118.3873,118.3873,118.1958,118.2628,12287.0
2024-03-26 13:30:00,123.49,123.52,123.32,123.32,12351.0,118.2628,118.2915,118.1,118.1,12351.0
2024-03-26 13:40:00,123.33,123.42,123.29,123.35,19073.0,118.1096,118.1958,118.0713,118.1287,19073.0
2024-03-26 13:50:00,123.41,123.47,123.37,123.43,4352.0,118.1862,118.2436,118.1479,118.2053,4352.0
2024-03-26 14:00:00,123.45,123.5,123.45,123.48,6616.0,118.2245,118.2724,118.2245,118.2532,6616.0
2024-03-26 14:10:00,123.47,123.5,123.45,123.48,11057.0,118.2436,118.2724,118.2245,118.2532,11057.0
2024-03-26 14:20:00,123.5,123.63,123.46,123.62,4841.0,118.2724,118.3969,118.2341,118.3873,4841.0
2024-03-26 14:30:00,123.65,123.68,123.59,123.62,5920.0,118.416,118.4448,118.3586,118.3873,5920.0
2024-03-26 14:40:00,123.61,123.65,123.55,123.59,5792.0,118.3777,118.416,118.3203,118.3586,5792.0
2024-03-26 14:50:00,123.61,123.64,123.56,123.62,4461.0,118.3777,118.4064,118.3298,118.3873,4461.0
2024-03-26 15:00:00,123.61,123.62,123.5,123.53,6623.0,118.3777,118.3873,118.2724,118.3011,6623.0
2024-03-26 15:10:00,123.52,123.54,123.46,123.46,9449.0,118.2915,118.3107,118.2341,118.2341,9449.0
2024-03-26 15:20:00,123.47,123.53,123.37,123.42,11973.0,118.2436,118.3011,118.1479,118.1958,11973.0
2024-03-26 15:30:00,123.44,123.46,123.37,123.42,10086.0,118.2149,118.2341,118.1479,118.1958,10086.0
2024-03-26 15:40:00,123.41,123.56,123.12,123.13,35281.0,118.1862,118.3298,117.9085,117.918,35281.0
2024-03-26 15:50:00,123.13,123.2,122.96,123.01,182702.0,117.918,117.9851,117.7552,117.8031,182702.0
2024-03-27 09:30:00,123.97,124.23,123.62,123.62,45690.0,118.7225,118.9715,118.3873,118.3873,45690.0
2024-03-27 09:40:00,123.48,123.69,123.21,123.5,16761.0,118.2532,118.4543,117.9946,118.2724,16761.0
2024-03-27 09:50:00,123.42,123.73,123.22,123.63,15255.0,118.1958,118.4926,118.0042,118.3969,15255.0
2024-03-27 10:00:00,123.7,123.79,123.46,123.72,6579.0,118.4639,118.5501,118.2341,118.4831,6579.0
2024-03-27 10:10:00,123.7,123.7,123.44,123.64,13722.0,118.4639,118.4639,118.2149,118.4064,13722.0
2024-03-27 10:20:00,123.67,123.72,123.47,123.71,15419.0,118.4352,118.4831,118.2436,118.4735,15419.0
2024-03-27 10:30:00,123.7,124.05,123.61,123.95,21150.0,118.4639,118.7991,118.3777,118.7033,21150.0
2024-03-27 10:40:00,123.96,124.01,123.76,123.79,10031.0,118.7129,118.7608,118.5214,118.5501,10031.0
2024-03-27 10:50:00,123.81,123.82,123.68,123.73,22456.0,118.5693,118.5788,118.4448,118.4926,22456.0
2024-03-27 11:00:00,123.73,123.99,123.72,123.92,18266.0,118.4926,118.7416,118.4831,118.6746,18266.0
2024-03-27 11:10:00,123.92,124.13,123.87,124.13,9395.0,118.6746,118.8757,118.6267,118.8757,9395.0
2024-03-27 11:20:00,124.08,124.09,123.96,123.96,8579.0,118.8278,118.8374,118.7129,118.7129,8579.0
2024-03-27 11:30:00,123.96,124.23,123.9,124.17,17781.0,118.7129,118.9715,118.6554,118.914,17781.0
2024-03-27 11:40:00,124.18,124.18,124.03,124.04,9060.0,118.9236,118.9236,118.7799,118.7895,9060.0
2024-03-27 11:50:00,124.07,124.07,123.91,123.97,7200.0,118.8182,118.8182,118.665,118.7225,7200.0
2024-03-27 12:00:00,123.96,124.09,123.84,124.0,23447.0,118.7129,118.8374,118.598,118.7512,23447.0
2024-03-27 12:10:00,123.99,124.21,123.99,124.17,11308.0,118.7416,118.9523,118.7416,118.914,11308.0
2024-03-27 12:20:00,124.17,124.19,124.09,124.12,7089.0,118.914,118.9332,118.8374,118.8661,7089.0
2024-03-27 12:30:00,124.14,124.14,124.0,124.03,6034.0,118.8853,118.8853,118.7512,118.7799,6034.0
2024-03-27 12:40:00,124.04,124.04,123.96,123.98,4071.0,118.7895,118.7895,118.7129,118.7321,4071.0
2024-03-27 12:50:00,123.98,124.02,123.87,124.0,8937.0,118.7321,118.7704,118.6267,118.7512,8937.0
2024-03-27 13:00:00,124.01,124.06,123.92,123.93,5575.0,118.7608,118.8087,118.6746,118.6842,5575.0
2024-03-27 13:10:00,123.93,123.96,123.86,123.93,8075.0,118.6842,118.7129,118.6171,118.6842,8075.0
2024-03-27 13:20:00,123.93,124.0,123.91,124.0,15736.0,118.6842,118.7512,118.665,118.7512,15736.0
2024-03-27 13:30:00,124.0,124.03,123.91,123.93,9739.0,118.7512,118.7799,118.665,118.6842,9739.0
2024-03-27 13:40:00,123.94,123.95,123.89,123.94,15881.0,118.6937,118.7033,118.6459,118.6937,15881.0
2024-03-27 13:50:00,123.92,123.96,123.85,123.92,5244.0,118.6746,118.7129,118.6076,118.6746,5244.0
2024-03-27 14:00:00,123.92,124.0,123.89,123.95,7959.0,118.6746,118.7512,118.6459,118.7033,7959.0
2024-03-27 14:10:00,123.97,124.17,123.97,124.14,7182.0,118.7225,118.914,118.7225,118.8853,7182.0
2024-03-27 14:20:00,124.17,124.19,124.07,124.07,19936.0,118.914,118.9332,118.8182,118.8182,19936.0
2024-03-27 14:30:00,124.09,124.12,123.93,123.96,16170.0,118.8374,118.8661,118.6842,118.7129,16170.0
2024-03-27 14:40:00,123.96,124.08,123.95,124.03,5752.0,118.7129,118.8278,118.7033,118.7799,5752.0
2024-03-27 14:50:00,124.03,124.03,123.95,124.0,5605.0,118.7799,118.7799,118.7033,118.7512,5605.0
2024-03-27 15:00:00,124.03,124.14,124.03,124.05,7487.0,118.7799,118.8853,118.7799,118.7991,7487.0
2024-03-27 15:10:00,123.99,124.11,123.96,124.1,10781.0,118.7416,118.8566,118.7129,118.847,10781.0
2024-03-27 15:20:00,124.1,124.34,124.08,124.34,13961.0,118.847,119.0768,118.8278,119.0768,13961.0
2024-03-27 15:30:00,124.32,124.55,124.22,124.53,20820.0,119.0577,119.2779,118.9619,119.2588,20820.0
2024-03-27 15:40:00,124.51,124.67,124.45,124.45,19420.0,119.2396,119.3928,119.1822,119.1822,19420.0
2024-03-27 15:50:00,124.44,124.59,124.4,124.49,101441.0,119.1726,119.3162,119.1343,119.2205,101441.0
2024-03-28 09:30:00,124.83,125.5,124.62,124.68,57224.0,119.5461,120.1877,119.345,119.4024,57224.0
2024-03-28 09:40:00,124.65,124.65,124.18,124.24,6819.0,119.3737,119.3737,118.9236,118.9811,6819.0
2024-03-28 09:50:00,124.26,124.48,124.17,124.43,39810.0,119.0002,119.2109,118.914,119.163,39810.0
2024-03-28 10:00:00,124.47,124.65,124.27,124.27,10512.0,119.2013,119.3737,119.0098,119.0098,10512.0
2024-03-28 10:10:00,124.26,124.39,124.13,124.17,14353.0,119.0002,119.1247,118.8757,118.914,14353.0
2024-03-28 10:20:00,124.19,124.29,124.13,124.15,12970.0,118.9332,119.0289,118.8757,118.8949,12970.0
2024-03-28 10:30:00,124.14,124.28,124.07,124.16,24238.0,118.8853,119.0194,118.8182,118.9044,24238.0
2024-03-28 10:40:00,124.16,124.23,124.1,124.13,10461.0,118.9044,118.9715,118.847,118.8757,10461.0
2024-03-28 10:50:00,124.12,124.55,124.12,124.43,22791.0,118.8661,119.2779,118.8661,119.163,22791.0
2024-03-28 11:00:00,124.39,124.4,124.2,124.31,22190.0,119.1247,119.1343,118.9427,119.0481,22190.0
2024-03-28 11:10:00,124.31,124.34,124.17,124.24,27728.0,119.0481,119.0768,118.914,118.9811,27728.0
2024-03-28 11:20:00,124.18,124.24,124.15,124.19,10165.0,118.9236,118.9811,118.8949,118.9332,10165.0
2024-03-28 11:30:00,124.19,124.25,124.13,124.13,30684.0,118.9332,118.9906,118.8757,118.8757,30684.0
2024-03-28 11:40:00,124.13,124.22,123.91,123.99,37600.0,118.8757,118.9619,118.665,118.7416,37600.0
2024-03-28 11:50:00,124.08,124.11,123.85,123.94,22602.0,118.8278,118.8566,118.6076,118.6937,22602.0
2024-03-28 12:00:00,123.92,124.0,123.86,123.98,14252.0,118.6746,118.7512,118.6171,118.7321,14252.0
2024-03-28 12:10:00,123.96,123.96,123.84,123.89,10176.0,118.7129,118.7129,118.598,118.6459,10176.0
2024-03-28 12:20:00,123.88,124.08,123.87,123.98,11791.0,118.6363,118.8278,118.6267,118.7321,11791.0
2024-03-28 12:30:00,123.98,124.05,123.86,123.9,12700.0,118.7321,118.7991,118.6171,118.6554,12700.0
2024-03-28 12:40:00,123.87,123.88,123.71,123.71,27073.0,118.6267,118.6363,118.4735,118.4735,27073.0
2024-03-28 12:50:00,123.72,123.89,123.69,123.88,11038.0,118.4831,118.6459,118.4543,118.6363,11038.0
2024-03-28 13:00:00,123.83,123.96,123.8,123.84,8589.0,118.5884,118.7129,118.5597,118.598,8589.0
2024-03-28 13:10:00,123.84,123.84,123.62,123.64,13504.0,118.598,118.598,118.3873,118.4064,13504.0
2024-03-28 13:20:00,123.63,123.81,123.57,123.62,25792.0,118.3969,118.5693,118.3394,118.3873,25792.0
2024-03-28 13:30:00,123.63,123.72,123.55,123.72,13530.0,118.3969,118.4831,118.3203,118.4831,13530.0
2024-03-28 13:40:00,123.71,123.76,123.63,123.74,12232.0,118.4735,118.5214,118.3969,118.5022,12232.0
2024-03-28 13:50:00,123.76,123.78,123.68,123.73,14560.0,118.5214,118.5405,118.4448,118.4926,14560.0
2024-03-28 14:00:00,123.72,123.77,123.67,123.68,18185.0,118.4831,118.5309,118.4352,118.4448,18185.0
2024-03-28 14:10:00,123.68,123.71,123.63,123.69,17113.0,118.4448,118.4735,118.3969,118.4543,17113.0
2024-03-28 14:20:00,123.69,123.82,123.68,123.7,13859.0,118.4543,118.5788,118.4448,118.4639,13859.0
2024-03-28 14:30:00,123.68,123.73,123.63,123.72,9462.0,118.4448,118.4926,118.3969,118.4831,9462.0
2024-03-28 14:40:00,123.69,123.72,123.65,123.67,17629.0,118.4543,118.4831,118.416,118.4352,17629.0
2024-03-28 14:50:00,123.67,124.02,123.67,123.96,24347.0,118.4352,118.7704,118.4352,118.7129,24347.0
2024-03-28 15:00:00,123.96,124.02,123.77,123.85,15334.0,118.7129,118.7704,118.5309,118.6076,15334.0
2024-03-28 15:10:00,123.85,123.95,123.78,123.84,14049.0,118.6076,118.7033,118.5405,118.598,14049.0
2024-03-28 15:20:00,123.83,124.03,123.82,124.0,17748.0,118.5884,118.7799,118.5788,118.7512,17748.0
2024-03-28 15:30:00,124.01,124.14,123.96,123.99,23221.0,118.7608,118.8853,118.7129,118.7416,23221.0
2024-03-28 15:40:00,124.0,124.06,123.96,123.97,28455.0,118.7512,118.8087,118.7129,118.7225,28455.0
2024-03-28 15:50:00,123.96,124.07,123.63,123.86,252336.0,118.7129,118.8182,118.3969,118.6171,252336.0
2024-04-01 09:30:00,124.07,124.39,123.27,123.68,35767.0,118.8182,119.1247,118.0521,118.4448,35767.0
2024-04-01 09:40:00,123.58,123.75,123.44,123.72,8739.0,118.349,118.5118,118.2149,118.4831,8739.0
2024-04-01 09:50:00,123.75,124.14,123.74,124.06,6701.0,118.5118,118.8853,118.5022,118.8087,6701.0
2024-04-01 10:00:00,124.03,124.23,123.82,123.87,30641.0,118.7799,118.9715,118.5788,118.6267,30641.0
2024-04-01 10:10:00,123.87,124.15,123.86,124.04,7150.0,118.6267,118.8949,118.6171,118.7895,7150.0
2024-04-01 10:20:00,123.96,124.05,123.91,123.96,5928.0,118.7129,118.7991,118.665,118.7129,5928.0
2024-04-01 10:30:00,123.95,123.96,123.75,123.8,4743.0,118.7033,118.7129,118.5118,118.5597,4743.0
2024-04-01 10:40:00,123.85,123.96,123.78,123.82,5721.0,118.6076,118.7129,118.5405,118.5788,5721.0
2024-04-01 10:50:00,123.83,123.84,123.7,123.81,5311.0,118.5884,118.598,118.4639,118.5693,5311.0
2024-04-01 11:00:00,123.76,123.92,123.73,123.83,25601.0,118.5214,118.6746,118.4926,118.5884,25601.0
2024-04-01 11:10:00,123.87,123.96,123.75,123.78,9890.0,118.6267,118.7129,118.5118,118.5405,9890.0
2024-04-01 11:20:00,123.8,123.97,123.74,123.91,7222.0,118.5597,118.7225,118.5022,118.665,7222.0
2024-04-01 11:30:00,123.91,123.91,123.62,123.7,26277.0,118.665,118.665,118.3873,118.4639,26277.0
2024-04-01 11:40:00,123.74,123.74,123.6,123.68,15955.0,118.5022,118.5022,118.3681,118.4448,15955.0
2024-04-01 11:50:00,123.72,123.74,123.51,123.51,9298.0,118.4831,118.5022,118.282,118.282,9298.0
2024-04-01 12:00:00,123.5,123.65,123.45,123.63,8215.0,118.2724,118.416,118.2245,118.3969,8215.0
2024-04-01 12:10:00,123.68,123.7,123.61,123.61,9555.0,118.4448,118.4639,118.3777,118.3777,9555.0
2024-04-01 12:20:00,123.62,123.72,123.57,123.69,4522.0,118.3873,118.4831,118.3394,118.4543,4522.0
2024-04-01 12:30:00,123.74,123.78,123.7,123.76,8068.0,118.5022,118.5405,118.4639,118.5214,8068.0
2024-04-01 12:40:00,123.78,123.78,123.55,123.58,6807.0,118.5405,118.5405,118.3203,118.349,6807.0
2024-04-01 12:50:00,123.57,123.59,123.41,123.42,11204.0,118.3394,118.3586,118.1862,118.1958,11204.0
2024-04-01 13:00:00,123.38,123.39,123.28,123.37,8993.0,118.1575,118.167,118.0617,118.1479,8993.0
2024-04-01 13:10:00,123.36,123.56,123.33,123.56,31282.0,118.1383,118.3298,118.1096,118.3298,31282.0
2024-04-01 13:20:00,123.53,123.62,123.5,123.53,24981.0,118.3011,118.3873,118.2724,118.3011,24981.0
2024-04-01 13:30:00,123.52,123.69,123.5,123.65,10927.0,118.2915,118.4543,118.2724,118.416,10927.0
2024-04-01 13:40:00,123.67,123.71,123.54,123.56,6895.0,118.4352,118.4735,118.3107,118.3298,6895.0
2024-04-01 13:50:00,123.57,123.68,123.55,123.59,12501.0,118.3394,118.4448,118.3203,118.3586,12501.0
2024-04-01 14:00:00,123.59,123.67,123.54,123.65,9698.0,118.3586,118.4352,118.3107,118.416,9698.0
2024-04-01 14:10:00,123.6,123.63,123.55,123.56,13617.0,118.3681,118.3969,118.3203,118.3298,13617.0
2024-04-01 14:20:00,123.55,123.62,123.53,123.56,17169.0,118.3203,118.3873,118.3011,118.3298,17169.0
2024-04-01 14:30:00,123.55,123.59,123.54,123.58,8389.0,118.3203,118.3586,118.3107,118.349,8389.0
2024-04-01 14:40:00,123.63,123.63,123.54,123.58,18780.0,118.3969,118.3969,118.3107,118.349,18780.0
2024-04-01 14:50:00,123.59,123.62,123.54,123.58,13230.0,118.3586,118.3873,118.3107,118.349,13230.0
2024-04-01 15:00:00,123.57,123.64,123.55,123.56,10052.0,118.3394,118.4064,118.3203,118.3298,10052.0
2024-04-01 15:10:00,123.58,123.63,123.53,123.62,18661.0,118.349,118.3969,118.3011,118.3873,18661.0
2024-04-01 15:20:00,123.61,123.66,123.59,123.64,27541.0,118.3777,118.4256,118.3586,118.4064,27541.0
2024-04-01 15:30:00,123.65,123.68,123.25,123.26,21867.0,118.416,118.4448,118.033,118.0425,21867.0
2024-04-01 15:40:00,123.24,123.35,123.21,123.32,37383.0,118.0234,118.1287,117.9946,118.1,37383.0
2024-04-01 15:50:00,123.3,123.33,123.07,123.09,147618.0,118.0808,118.1096,117.8606,117.8797,147618.0
2024-04-02 09:30:00,122.43,122.72,120.66,122.31,96330.0,117.2477,117.5254,115.5526,117.1327,96330.0
2024-04-02 09:40:00,122.41,122.74,122.22,122.62,13791.0,117.2285,117.5445,117.0466,117.4296,13791.0
2024-04-02 09:50:00,122.52,122.56,122.26,122.3,6820.0,117.3339,117.3722,117.0849,117.1232,6820.0
2024-04-02 10:00:00,122.26,122.52,122.08,122.25,7649.0,117.0849,117.3339,116.9125,117.0753,7649.0
2024-04-02 10:10:00,122.28,122.32,121.98,122.1,10323.0,117.104,117.1423,116.8167,116.9316,10323.0
2024-04-02 10:20:00,122.12,122.26,122.06,122.08,24450.0,116.9508,117.0849,116.8933,116.9125,24450.0
2024-04-02 10:30:00,122.05,122.32,121.95,122.22,27331.0,116.8838,117.1423,116.788,117.0466,27331.0
2024-04-02 10:40:00,122.23,122.28,121.86,121.89,13051.0,117.0561,117.104,116.7018,116.7305,13051.0
2024-04-02 10:50:00,121.87,121.95,121.67,121.7,19761.0,116.7114,116.788,116.5198,116.5486,19761.0
2024-04-02 11:00:00,121.69,121.89,121.6,121.83,29446.0,116.539,116.7305,116.4528,116.6731,29446.0
2024-04-02 11:10:00,121.81,122.02,121.81,121.98,19550.0,116.6539,116.855,116.6539,116.8167,19550.0
2024-04-02 11:20:00,121.97,122.03,121.86,121.88,9759.0,116.8071,116.8646,116.7018,116.7209,9759.0
2024-04-02 11:30:00,121.86,121.98,121.56,121.57,25578.0,116.7018,116.8167,116.4145,116.4241,25578.0
2024-04-02 11:40:00,121.57,121.75,121.57,121.71,12934.0,116.4241,116.5964,116.4241,116.5581,12934.0
2024-04-02 11:50:00,121.73,121.73,121.53,121.55,14797.0,116.5773,116.5773,116.3858,116.4049,14797.0
2024-04-02 12:00:00,121.54,121.65,121.45,121.47,8269.0,116.3953,116.5007,116.3091,116.3283,8269.0
2024-04-02 12:10:00,121.48,121.66,121.47,121.64,14424.0,116.3379,116.5103,116.3283,116.4911,14424.0
2024-04-02 12:20:00,121.64,121.82,121.6,121.82,15334.0,116.4911,116.6635,116.4528,116.6635,15334.0
2024-04-02 12:30:00,121.8,121.88,121.77,121.88,10373.0,116.6443,116.7209,116.6156,116.7209,10373.0
2024-04-02 12:40:00,121.89,122.01,121.83,122.0,24027.0,116.7305,116.8454,116.6731,116.8359,24027.0
2024-04-02 12:50:00,121.97,122.08,121.93,122.01,8915.0,116.8071,116.9125,116.7688,116.8454,8915.0
2024-04-02 13:00:00,122.08,122.08,121.77,121.78,7971.0,116.9125,116.9125,116.6156,116.6252,7971.0
2024-04-02 13:10:00,121.78,121.9,121.78,121.84,13039.0,116.6252,116.7401,116.6252,116.6826,13039.0
2024-04-02 13:20:00,121.86,121.87,121.75,121.77,10665.0,116.7018,116.7114,116.5964,116.6156,10665.0
2024-04-02 13:30:00,121.74,121.86,121.7,121.74,18709.0,116.5869,116.7018,116.5486,116.5869,18709.0
2024-04-02 13:40:00,121.76,121.85,121.74,121.83,7545.0,116.606,116.6922,116.5869,116.6731,7545.0
2024-04-02 13:50:00,121.86,121.86,121.66,121.72,14066.0,116.7018,116.7018,116.5103,116.5677,14066.0
2024-04-02 14:00:00,121.71,121.83,121.61,121.83,9630.0,116.5581,116.6731,116.4624,116.6731,9630.0
2024-04-02 14:10:00,121.82,122.05,121.74,122.01,21688.0,116.6635,116.8838,116.5869,116.8454,21688.0
2024-04-02 14:20:00,122.03,122.04,121.86,122.0,11912.0,116.8646,116.8742,116.7018,116.8359,11912.0
2024-04-02 14:30:00,122.02,122.1,121.97,122.06,7581.0,116.855,116.9316,116.8071,116.8933,7581.0
2024-04-02 14:40:00,122.03,122.18,121.97,121.98,19924.0,116.8646,117.0082,116.8071,116.8167,19924.0
2024-04-02 14:50:00,121.99,122.16,121.99,122.16,10674.0,116.8263,116.9891,116.8263,116.9891,10674.0
2024-04-02 15:00:00,122.17,122.22,122.12,122.19,10904.0,116.9987,117.0466,116.9508,117.0178,10904.0
2024-04-02 15:10:00,122.19,122.19,121.96,121.96,11247.0,117.0178,117.0178,116.7976,116.7976,11247.0
2024-04-02 15:20:00,121.97,122.14,121.97,122.06,17768.0,116.8071,116.9699,116.8071,116.8933,17768.0
2024-04-02 15:30:00,122.08,122.18,122.02,122.05,25525.0,116.9125,117.0082,116.855,116.8838,25525.0
2024-04-02 15:40:00,122.05,122.15,121.93,122.08,40827.0,116.8838,116.9795,116.7688,116.9125,40827.0
2024-04-02 15:50:00,122.07,122.11,121.47,121.6,312832.0,116.9029,116.9412,116.3283,116.4528,312832.0
2024-04-03 09:30:00,119.5,119.74,117.48,119.49,408989.0,114.4417,114.6715,112.5072,114.4321,408989.0
2024-04-03 09:40:00,119.65,120.23,119.41,119.92,85623.0,114.5853,115.1408,114.3555,114.8439,85623.0
2024-04-03 09:50:00,119.94,119.98,119.48,119.68,97375.0,114.8631,114.9014,114.4225,114.6141,97375.0
2024-04-03 10:00:00,119.72,120.42,119.72,120.21,123833.0,114.6524,115.3227,114.6524,115.1216,123833.0
2024-04-03 10:10:00,120.23,120.78,120.22,120.34,43128.0,115.1408,115.6675,115.1312,115.2461,43128.0
2024-04-03 10:20:00,120.33,120.68,120.22,120.32,25917.0,115.2366,115.5717,115.1312,115.227,25917.0
2024-04-03 10:30:00,120.26,120.32,119.99,120.13,39744.0,115.1695,115.227,114.9109,115.045,39744.0
2024-04-03 10:40:00,120.11,120.28,119.72,120.22,137928.0,115.0259,115.1887,114.6524,115.1312,137928.0
2024-04-03 10:50:00,120.27,120.54,120.18,120.54,20295.0,115.1791,115.4377,115.0929,115.4377,20295.0
2024-04-03 11:00:00,120.62,120.83,120.52,120.83,26572.0,115.5143,115.7154,115.4185,115.7154,26572.0
2024-04-03 11:10:00,120.84,121.15,120.8,121.12,15026.0,115.725,116.0218,115.6867,115.9931,15026.0
2024-04-03 11:20:00,121.14,121.21,120.81,120.96,21972.0,116.0123,116.0793,115.6962,115.8399,21972.0
2024-04-03 11:30:00,120.95,121.19,120.9,121.13,34488.0,115.8303,116.0602,115.7824,116.0027,34488.0
2024-04-03 11:40:00,121.14,121.34,121.12,121.18,17693.0,116.0123,116.2038,115.9931,116.0506,17693.0
2024-04-03 11:50:00,121.17,121.21,120.9,120.91,19534.0,116.041,116.0793,115.7824,115.792,19534.0
2024-04-03 12:00:00,120.92,120.97,120.7,120.97,13129.0,115.8016,115.8495,115.5909,115.8495,13129.0
2024-04-03 12:10:00,120.95,120.97,120.67,120.87,20754.0,115.8303,115.8495,115.5622,115.7537,20754.0
2024-04-03 12:20:00,120.9,120.91,120.75,120.8,19778.0,115.7824,115.792,115.6388,115.6867,19778.0
2024-04-03 12:30:00,120.81,120.87,120.44,120.48,14098.0,115.6962,115.7537,115.3419,115.3802,14098.0
2024-04-03 12:40:00,120.5,120.7,120.5,120.57,21874.0,115.3994,115.5909,115.3994,115.4664,21874.0
2024-04-03 12:50:00,120.56,120.62,120.46,120.46,22489.0,115.4568,115.5143,115.3611,115.3611,22489.0
2024-04-03 13:00:00,120.48,120.49,120.13,120.23,105568.0,115.3802,115.3898,115.045,115.1408,105568.0
2024-04-03 13:10:00,120.25,120.37,120.17,120.29,25590.0,115.1599,115.2749,115.0833,115.1983,25590.0
2024-04-03 13:20:00,120.31,120.32,120.21,120.21,16899.0,115.2174,115.227,115.1216,115.1216,16899.0
2024-04-03 13:30:00,120.23,120.29,120.21,120.21,19624.0,115.1408,115.1983,115.1216,115.1216,19624.0
2024-04-03 13:40:00,120.22,120.34,120.2,120.28,20726.0,115.1312,115.2461,115.1121,115.1887,20726.0
2024-04-03 13:50:00,120.26,120.29,120.06,120.21,49616.0,115.1695,115.1983,114.978,115.1216,49616.0
2024-04-03 14:00:00,120.24,120.25,120.12,120.23,20196.0,115.1504,115.1599,115.0354,115.1408,20196.0
2024-04-03 14:10:00,120.23,120.45,120.21,120.41,24119.0,115.1408,115.3515,115.1216,115.3132,24119.0
2024-04-03 14:20:00,120.4,120.42,120.16,120.26,20946.0,115.3036,115.3227,115.0738,115.1695,20946.0
2024-04-03 14:30:00,120.28,120.42,120.24,120.34,22873.0,115.1887,115.3227,115.1504,115.2461,22873.0
2024-04-03 14:40:00,120.36,120.47,120.24,120.35,24286.0,115.2653,115.3706,115.1504,115.2557,24286.0
2024-04-03 14:50:00,120.38,120.42,120.25,120.42,46254.0,115.2844,115.3227,115.1599,115.3227,46254.0
2024-04-03 15:00:00,120.42,120.45,120.21,120.33,41551.0,115.3227,115.3515,115.1216,115.2366,41551.0
2024-04-03 15:10:00,120.35,120.35,120.0,120.25,65313.0,115.2557,115.2557,114.9205,115.1599,65313.0
2024-04-03 15:20:00,120.24,120.25,120.1,120.25,50744.0,115.1504,115.1599,115.0163,115.1599,50744.0
2024-04-03 15:30:00,120.25,120.47,120.21,120.39,51010.0,115.1599,115.3706,115.1216,115.294,51010.0
2024-04-03 15:40:00,120.37,120.53,120.37,120.4,50916.0,115.2749,115.4281,115.2749,115.3036,50916.0
2024-04-03 15:50:00,120.44,120.53,120.27,120.43,283722.0,115.3419,115.4281,115.1791,115.3323,283722.0
2024-04-04 09:30:00,121.69,122.03,121.64,121.85,52615.0,116.539,116.8646,116.4911,116.6922,52615.0
2024-04-04 09:40:00,121.78,122.38,121.72,122.21,19275.0,116.6252,117.1998,116.5677,117.037,19275.0
2024-04-04 09:50:00,122.14,122.21,121.93,121.94,14528.0,116.9699,117.037,116.7688,116.7784,14528.0
2024-04-04 10:00:00,121.93,122.03,121.58,121.59,13116.0,116.7688,116.8646,116.4336,116.4432,13116.0
2024-04-04 10:10:00,121.57,121.63,121.42,121.42,10280.0,116.4241,116.4815,116.2804,116.2804,10280.0
2024-04-04 10:20:00,121.45,121.7,121.45,121.67,4681.0,116.3091,116.5486,116.3091,116.5198,4681.0
2024-04-04 10:30:00,121.69,121.69,121.26,121.42,18941.0,116.539,116.539,116.1272,116.2804,18941.0
2024-04-04 10:40:00,121.44,121.57,121.44,121.57,5909.0,116.2996,116.4241,116.2996,116.4241,5909.0
2024-04-04 10:50:00,121.6,121.64,121.41,121.44,13513.0,116.4528,116.4911,116.2708,116.2996,13513.0
2024-04-04 11:00:00,121.46,121.54,121.33,121.39,9527.0,116.3187,116.3953,116.1942,116.2517,9527.0
2024-04-04 11:10:00,121.39,121.6,121.39,121.55,6538.0,116.2517,116.4528,116.2517,116.4049,6538.0
2024-04-04 11:20:00,121.56,121.65,121.51,121.65,10473.0,116.4145,116.5007,116.3666,116.5007,10473.0
2024-04-04 11:30:00,121.64,121.64,121.48,121.49,8711.0,116.4911,116.4911,116.3379,116.3475,8711.0
2024-04-04 11:40:00,121.5,121.63,121.5,121.63,7839.0,116.357,116.4815,116.357,116.4815,7839.0
2024-04-04 11:50:00,121.6,121.69,121.6,121.65,20152.0,116.4528,116.539,116.4528,116.5007,20152.0
2024-04-04 12:00:00,121.64,121.91,121.63,121.88,15593.0,116.4911,116.7497,116.4815,116.7209,15593.0
2024-04-04 12:10:00,121.89,121.93,121.69,121.7,10322.0,116.7305,116.7688,116.539,116.5486,10322.0
2024-04-04 12:20:00,121.7,121.7,121.65,121.67,10696.0,116.5486,116.5486,116.5007,116.5198,10696.0
2024-04-04 12:30:00,121.69,121.73,121.61,121.62,10741.0,116.539,116.5773,116.4624,116.472,10741.0
2024-04-04 12:40:00,121.65,122.03,121.61,122.03,74257.0,116.5007,116.8646,116.4624,116.8646,74257.0
2024-04-04 12:50:00,122.02,122.11,121.91,121.98,9297.0,116.855,116.9412,116.7497,116.8167,9297.0
2024-04-04 13:00:00,122.0,122.15,121.93,122.15,7690.0,116.8359,116.9795,116.7688,116.9795,7690.0
2024-04-04 13:10:00,122.2,122.21,122.07,122.07,7956.0,117.0274,117.037,116.9029,116.9029,7956.0
2024-04-04 13:20:00,122.07,122.18,122.06,122.11,9894.0,116.9029,117.0082,116.8933,116.9412,9894.0
2024-04-04 13:30:00,122.11,122.23,122.1,122.2,6511.0,116.9412,117.0561,116.9316,117.0274,6511.0
2024-04-04 13:40:00,122.19,122.21,122.05,122.08,11164.0,117.0178,117.037,116.8838,116.9125,11164.0
2024-04-04 13:50:00,122.06,122.06,121.85,121.92,13239.0,116.8933,116.8933,116.6922,116.7593,13239.0
2024-04-04 14:00:00,121.95,121.98,121.73,121.75,13672.0,116.788,116.8167,116.5773,116.5964,13672.0
2024-04-04 14:10:00,121.74,121.76,121.36,121.46,24447.0,116.5869,116.606,116.223,116.3187,24447.0
2024-04-04 14:20:00,121.42,121.45,120.98,120.98,29596.0,116.2804,116.3091,115.859,115.859,29596.0
2024-04-04 14:30:00,120.98,121.04,120.65,121.0,36035.0,115.859,115.9165,115.543,115.8782,36035.0
2024-04-04 14:40:00,121.0,121.0,120.6,120.84,22951.0,115.8782,115.8782,115.4951,115.725,22951.0
2024-04-04 14:50:00,120.84,120.88,120.63,120.83,22183.0,115.725,115.7633,115.5239,115.7154,22183.0
2024-04-04 15:00:00,120.82,120.86,120.6,120.7,41485.0,115.7058,115.7441,115.4951,115.5909,41485.0
2024-04-04 15:10:00,120.67,120.72,120.48,120.69,27634.0,115.5622,115.61,115.3802,115.5813,27634.0
2024-04-04 15:20:00,120.73,120.79,120.29,120.37,22621.0,115.6196,115.6771,115.1983,115.2749,22621.0
2024-04-04 15:30:00,120.35,120.55,120.29,120.36,38070.0,115.2557,115.4472,115.1983,115.2653,38070.0
2024-04-04 15:40:00,120.34,120.46,120.23,120.45,53725.0,115.2461,115.3611,115.1408,115.3515,53725.0
2024-04-04 15:50:00,120.48,120.65,120.29,120.54,148129.0,115.3802,115.543,115.1983,115.4377,148129.0
2024-04-05 09:30:00,121.01,121.01,120.54,120.89,25915.0,115.8878,115.8878,115.4377,115.7729,25915.0
2024-04-05 09:40:00,120.79,121.15,120.79,120.94,5431.0,115.6771,116.0218,115.6771,115.8207,5431.0
2024-04-05 09:50:00,120.89,121.22,120.87,121.09,10277.0,115.7729,116.0889,115.7537,115.9644,10277.0
2024-04-05 10:00:00,121.1,121.51,121.06,121.51,9576.0,115.974,116.3666,115.9357,116.3666,9576.0
2024-04-05 10:10:00,121.5,121.63,121.38,121.43,7326.0,116.357,116.4815,116.2421,116.29,7326.0
2024-04-05 10:20:00,121.43,121.43,121.12,121.27,7808.0,116.29,116.29,115.9931,116.1368,7808.0
2024-04-05 10:30:00,121.25,121.5,121.25,121.32,6369.0,116.1176,116.357,116.1176,116.1847,6369.0
2024-04-05 10:40:00,121.26,121.66,121.24,121.66,6308.0,116.1272,116.5103,116.108,116.5103,6308.0
2024-04-05 10:50:00,121.7,121.92,121.7,121.91,9824.0,116.5486,116.7593,116.5486,116.7497,9824.0
2024-04-05 11:00:00,121.97,122.0,121.78,121.93,13201.0,116.8071,116.8359,116.6252,116.7688,13201.0
2024-04-05 11:10:00,121.99,122.03,121.79,121.84,23221.0,116.8263,116.8646,116.6348,116.6826,23221.0
2024-04-05 11:20:00,121.85,122.19,121.79,122.19,12412.0,116.6922,117.0178,116.6348,117.0178,12412.0
2024-04-05 11:30:00,122.21,122.35,122.1,122.16,6023.0,117.037,117.1711,116.9316,116.9891,6023.0
2024-04-05 11:40:00,122.2,122.46,122.2,122.37,6804.0,117.0274,117.2764,117.0274,117.1902,6804.0
2024-04-05 11:50:00,122.36,122.53,122.32,122.43,8845.0,117.1806,117.3434,117.1423,117.2477,8845.0
2024-04-05 12:00:00,122.46,122.63,122.4,122.63,7978.0,117.2764,117.4392,117.2189,117.4392,7978.0
2024-04-05 12:10:00,122.65,122.74,122.43,122.46,11465.0,117.4584,117.5445,117.2477,117.2764,11465.0
2024-04-05 12:20:00,122.56,122.71,122.5,122.62,5063.0,117.3722,117.5158,117.3147,117.4296,5063.0
2024-04-05 12:30:00,122.62,122.69,122.52,122.69,5783.0,117.4296,117.4967,117.3339,117.4967,5783.0
2024-04-05 12:40:00,122.69,122.7,122.51,122.54,6319.0,117.4967,117.5062,117.3243,117.353,6319.0
2024-04-05 12:50:00,122.57,122.75,122.51,122.7,9339.0,117.3817,117.5541,117.3243,117.5062,9339.0
2024-04-05 13:00:00,122.74,122.75,122.49,122.55,45252.0,117.5445,117.5541,117.3051,117.3626,45252.0
2024-04-05 13:10:00,122.52,122.57,122.4,122.4,9544.0,117.3339,117.3817,117.2189,117.2189,9544.0
2024-04-05 13:20:00,122.39,122.57,122.39,122.52,7145.0,117.2094,117.3817,117.2094,117.3339,7145.0
2024-04-05 13:30:00,122.53,122.59,122.44,122.44,9832.0,117.3434,117.4009,117.2572,117.2572,9832.0
2024-04-05 13:40:00,122.45,122.52,122.21,122.25,12779.0,117.2668,117.3339,117.037,117.0753,12779.0
2024-04-05 13:50:00,122.29,122.3,121.95,122.0,14230.0,117.1136,117.1232,116.788,116.8359,14230.0
2024-04-05 14:00:00,122.02,122.33,121.84,122.33,6706.0,116.855,117.1519,116.6826,117.1519,6706.0
2024-04-05 14:10:00,122.29,122.37,122.19,122.3,12345.0,117.1136,117.1902,117.0178,117.1232,12345.0
2024-04-05 14:20:00,122.3,122.45,122.19,122.21,14993.0,117.1232,117.2668,117.0178,117.037,14993.0
2024-04-05 14:30:00,122.17,122.33,122.17,122.24,8847.0,116.9987,117.1519,116.9987,117.0657,8847.0
2024-04-05 14:40:00,122.26,122.28,121.93,121.95,7698.0,117.0849,117.104,116.7688,116.788,7698.0
2024-04-05 14:50:00,121.92,122.13,121.92,122.1,12536.0,116.7593,116.9604,116.7593,116.9316,12536.0
2024-04-05 15:00:00,122.08,122.17,121.95,121.99,16100.0,116.9125,116.9987,116.788,116.8263,16100.0
2024-04-05 15:10:00,121.98,122.11,121.94,122.1,50017.0,116.8167,116.9412,116.7784,116.9316,50017.0
2024-04-05 15:20:00,122.11,122.19,122.04,122.16,18860.0,116.9412,117.0178,116.8742,116.9891,18860.0
2024-04-05 15:30:00,122.14,122.42,122.06,122.22,23328.0,116.9699,117.2381,116.8933,117.0466,23328.0
2024-04-05 15:40:00,122.23,122.32,122.08,122.28,30782.0,117.0561,117.1423,116.9125,117.104,30782.0
2024-04-05 15:50:00,122.3,122.42,122.18,122.18,114449.0,117.1232,117.2381,117.0082,117.0082,114449.0
2024-04-08 09:30:00,122.1,122.65,121.96,122.42,66427.0,116.9316,117.4584,116.7976,117.2381,66427.0
2024-04-08 09:40:00,122.42,122.61,122.33,122.51,18440.0,117.2381,117.42,117.1519,117.3243,18440.0
2024-04-08 09:50:00,122.55,122.6,122.28,122.29,14757.0,117.3626,117.4105,117.104,117.1136,14757.0
2024-04-08 10:00:00,122.33,122.5,122.17,122.28,25741.0,117.1519,117.3147,116.9987,117.104,25741.0
2024-04-08 10:10:00,122.3,122.46,122.16,122.46,29758.0,117.1232,117.2764,116.9891,117.2764,29758.0
2024-04-08 10:20:00,122.46,122.67,122.29,122.57,20889.0,117.2764,117.4775,117.1136,117.3817,20889.0
2024-04-08 10:30:00,122.59,122.7,122.56,122.7,18703.0,117.4009,117.5062,117.3722,117.5062,18703.0
2024-04-08 10:40:00,122.67,122.68,122.5,122.58,27132.0,117.4775,117.4871,117.3147,117.3913,27132.0
2024-04-08 10:50:00,122.59,122.66,122.48,122.63,28205.0,117.4009,117.4679,117.2955,117.4392,28205.0
2024-04-08 11:00:00,122.61,122.69,122.46,122.56,24246.0,117.42,117.4967,117.2764,117.3722,24246.0
2024-04-08 11:10:00,122.55,122.56,122.33,122.43,15426.0,117.3626,117.3722,117.1519,117.2477,15426.0
2024-04-08 11:20:00,122.45,122.66,122.45,122.61,13219.0,117.2668,117.4679,117.2668,117.42,13219.0
2024-04-08 11:30:00,122.65,122.67,122.46,122.53,23483.0,117.4584,117.4775,117.2764,117.3434,23483.0
2024-04-08 11:40:00,122.53,122.6,122.37,122.56,13799.0,117.3434,117.4105,117.1902,117.3722,13799.0
2024-04-08 11:50:00,122.53,122.59,122.5,122.58,15731.0,117.3434,117.4009,117.3147,117.3913,15731.0
2024-04-08 12:00:00,122.58,122.63,122.48,122.57,14018.0,117.3913,117.4392,117.2955,117.3817,14018.0
2024-04-08 12:10:00,122.58,122.6,122.4,122.52,12651.0,117.3913,117.4105,117.2189,117.3339,12651.0
2024-04-08 12:20:00,122.53,122.66,122.47,122.66,17347.0,117.3434,117.4679,117.286,117.4679,17347.0
2024-04-08 12:30:00,122.66,122.84,122.63,122.8,45843.0,117.4679,117.6403,117.4392,117.602,45843.0
2024-04-08 12:40:00,122.8,122.99,122.75,122.84,8788.0,117.602,117.784,117.5541,117.6403,8788.0
2024-04-08 12:50:00,122.86,123.13,122.86,123.13,15888.0,117.6595,117.918,117.6595,117.918,15888.0
2024-04-08 13:00:00,123.13,123.17,123.07,123.15,9814.0,117.918,117.9563,117.8606,117.9372,9814.0
2024-04-08 13:10:00,123.14,123.16,123.05,123.09,9706.0,117.9276,117.9468,117.8414,117.8797,9706.0
2024-04-08 13:20:00,123.1,123.12,123.02,123.08,9874.0,117.8893,117.9085,117.8127,117.8702,9874.0
2024-04-08 13:30:00,123.1,123.18,123.09,123.15,11138.0,117.8893,117.9659,117.8797,117.9372,11138.0
2024-04-08 13:40:00,123.14,123.17,123.09,123.15,12900.0,117.9276,117.9563,117.8797,117.9372,12900.0
2024-04-08 13:50:00,123.13,123.2,123.05,123.05,14335.0,117.918,117.9851,117.8414,117.8414,14335.0
2024-04-08 14:00:00,123.06,123.06,122.86,122.95,15520.0,117.851,117.851,117.6595,117.7457,15520.0
2024-04-08 14:10:00,122.98,122.98,122.9,122.9,8429.0,117.7744,117.7744,117.6978,117.6978,8429.0
2024-04-08 14:20:00,122.9,122.91,122.82,122.83,5600.0,117.6978,117.7073,117.6212,117.6307,5600.0
2024-04-08 14:30:00,122.84,122.85,122.72,122.73,8620.0,117.6403,117.6499,117.5254,117.535,8620.0
2024-04-08 14:40:00,122.72,122.73,122.62,122.71,12958.0,117.5254,117.535,117.4296,117.5158,12958.0
2024-04-08 14:50:00,122.66,122.82,122.66,122.8,9346.0,117.4679,117.6212,117.4679,117.602,9346.0
2024-04-08 15:00:00,122.84,122.9,122.74,122.81,10229.0,117.6403,117.6978,117.5445,117.6116,10229.0
2024-04-08 15:10:00,122.81,122.96,122.78,122.91,11289.0,117.6116,117.7552,117.5829,117.7073,11289.0
2024-04-08 15:20:00,122.93,122.94,122.82,122.93,16633.0,117.7265,117.7361,117.6212,117.7265,16633.0
2024-04-08 15:30:00,122.92,122.98,122.77,122.82,21186.0,117.7169,117.7744,117.5733,117.6212,21186.0
2024-04-08 15:40:00,122.81,122.87,122.66,122.83,41992.0,117.6116,117.669,117.4679,117.6307,41992.0
2024-04-08 15:50:00,122.8,122.85,122.47,122.53,152268.0,117.602,117.6499,117.286,117.3434,152268.0
2024-04-09 09:30:00,122.48,122.89,122.09,122.27,59305.0,117.2955,117.6882,116.9221,117.0944,59305.0
2024-04-09 09:40:00,122.22,122.22,121.28,121.29,41932.0,117.0466,117.0466,116.1463,116.1559,41932.0
2024-04-09 09:50:00,121.28,121.43,120.96,121.16,16546.0,116.1463,116.29,115.8399,116.0314,16546.0
2024-04-09 10:00:00,121.15,121.15,120.58,120.79,18977.0,116.0218,116.0218,115.476,115.6771,18977.0
2024-04-09 10:10:00,120.71,120.8,120.33,120.38,66343.0,115.6005,115.6867,115.2366,115.2844,66343.0
2024-04-09 10:20:00,120.23,120.26,119.39,119.47,43389.0,115.1408,115.1695,114.3363,114.413,43389.0
2024-04-09 10:30:00,119.44,119.49,118.51,118.57,60927.0,114.3842,114.4321,113.4936,113.5511,60927.0
2024-04-09 10:40:00,118.5,118.51,117.81,117.9,41006.0,113.484,113.4936,112.8232,112.9094,41006.0
2024-04-09 10:50:00,117.86,118.66,117.86,118.57,40357.0,112.8711,113.6372,112.8711,113.5511,40357.0
2024-04-09 11:00:00,118.6,118.66,118.26,118.63,26237.0,113.5798,113.6372,113.2542,113.6085,26237.0
2024-04-09 11:10:00,118.64,118.7,118.46,118.59,21829.0,113.6181,113.6756,113.4457,113.5702,21829.0
2024-04-09 11:20:00,118.6,118.69,118.4,118.45,19009.0,113.5798,113.666,113.3883,113.4361,19009.0
2024-04-09 11:30:00,118.46,118.57,118.39,118.52,28157.0,113.4457,113.5511,113.3787,113.5032,28157.0
2024-04-09 11:40:00,118.51,118.74,118.4,118.71,20708.0,113.4936,113.7139,113.3883,113.6851,20708.0
2024-04-09 11:50:00,118.73,118.84,118.68,118.8,17065.0,113.7043,113.8096,113.6564,113.7713,17065.0
2024-04-09 12:00:00,118.78,118.92,118.63,118.73,23341.0,113.7522,113.8862,113.6085,113.7043,23341.0
2024-04-09 12:10:00,118.72,118.89,118.72,118.73,18374.0,113.6947,113.8575,113.6947,113.7043,18374.0
2024-04-09 12:20:00,118.74,118.96,118.72,118.82,13911.0,113.7139,113.9245,113.6947,113.7905,13911.0
2024-04-09 12:30:00,118.83,118.97,118.75,118.97,12935.0,113.8001,113.9341,113.7234,113.9341,12935.0
2024-04-09 12:40:00,118.98,119.08,118.87,118.87,14383.0,113.9437,114.0395,113.8384,113.8384,14383.0
2024-04-09 12:50:00,118.85,118.87,118.53,118.54,18773.0,113.8192,113.8384,113.5127,113.5223,18773.0
2024-04-09 13:00:00,118.56,118.75,118.47,118.65,24400.0,113.5415,113.7234,113.4553,113.6277,24400.0
2024-04-09 13:10:00,118.67,118.71,118.57,118.67,66957.0,113.6468,113.6851,113.5511,113.6468,66957.0
2024-04-09 13:20:00,118.69,118.8,118.53,118.55,20960.0,113.666,113.7713,113.5127,113.5319,20960.0
2024-04-09 13:30:00,118.57,118.6,118.49,118.52,16301.0,113.5511,113.5798,113.4744,113.5032,16301.0
2024-04-09 13:40:00,118.54,118.64,118.31,118.33,16281.0,113.5223,113.6181,113.3021,113.3212,16281.0
2024-04-09 13:50:00,118.34,118.39,118.2,118.3,16807.0,113.3308,113.3787,113.1967,113.2925,16807.0
2024-04-09 14:00:00,118.31,118.53,118.21,118.52,15649.0,113.3021,113.5127,113.2063,113.5032,15649.0
2024-04-09 14:10:00,118.51,118.69,118.51,118.68,14488.0,113.4936,113.666,113.4936,113.6564,14488.0
2024-04-09 14:20:00,118.69,118.74,118.51,118.6,17451.0,113.666,113.7139,113.4936,113.5798,17451.0
2024-04-09 14:30:00,118.62,118.74,118.57,118.61,17240.0,113.5989,113.7139,113.5511,113.5894,17240.0
2024-04-09 14:40:00,118.63,118.68,118.57,118.64,12922.0,113.6085,113.6564,113.5511,113.6181,12922.0
2024-04-09 14:50:00,118.63,118.66,118.57,118.59,47478.0,113.6085,113.6372,113.5511,113.5702,47478.0
2024-04-09 15:00:00,118.59,118.68,118.44,118.57,44180.0,113.5702,113.6564,113.4266,113.5511,44180.0
2024-04-09 15:10:00,118.61,118.78,118.56,118.77,27813.0,113.5894,113.7522,113.5415,113.7426,27813.0
2024-04-09 15:20:00,118.78,119.17,118.71,119.17,32934.0,113.7522,114.1257,113.6851,114.1257,32934.0
2024-04-09 15:30:00,119.17,119.25,118.98,118.99,35334.0,114.1257,114.2023,113.9437,113.9533,35334.0
2024-04-09 15:40:00,119.0,119.05,118.87,118.97,34592.0,113.9629,114.0107,113.8384,113.9341,34592.0
2024-04-09 15:50:00,118.95,119.25,118.71,119.19,113043.0,113.915,114.2023,113.6851,114.1448,113043.0
2024-04-10 09:30:00,117.18,118.11,116.55,117.84,145981.0,112.2199,113.1105,111.6166,112.852,145981.0
2024-04-10 09:40:00,117.85,118.11,117.59,117.93,42426.0,112.8615,113.1105,112.6125,112.9381,42426.0
2024-04-10 09:50:00,117.88,118.49,117.87,118.21,87825.0,112.8903,113.4744,112.8807,113.2063,87825.0
2024-04-10 10:00:00,118.26,118.41,118.04,118.4,39682.0,113.2542,113.3978,113.0435,113.3883,39682.0
2024-04-10 10:10:00,118.32,118.61,118.05,118.46,24249.0,113.3116,113.5894,113.0531,113.4457,24249.0
2024-04-10 10:20:00,118.42,118.59,118.16,118.17,30759.0,113.4074,113.5702,113.1584,113.168,30759.0
2024-04-10 10:30:00,118.14,118.6,118.1,118.47,21068.0,113.1393,113.5798,113.101,113.4553,21068.0
2024-04-10 10:40:00,118.48,118.55,118.13,118.26,31309.0,113.4649,113.5319,113.1297,113.2542,31309.0
2024-04-10 10:50:00,118.3,118.3,118.01,118.23,54650.0,113.2925,113.2925,113.0148,113.2254,54650.0
2024-04-10 11:00:00,118.25,118.54,118.15,118.51,43382.0,113.2446,113.5223,113.1488,113.4936,43382.0
2024-04-10 11:10:00,118.48,118.59,118.37,118.52,43198.0,113.4649,113.5702,113.3595,113.5032,43198.0
2024-04-10 11:20:00,118.51,118.59,118.42,118.52,32774.0,113.4936,113.5702,113.4074,113.5032,32774.0
2024-04-10 11:30:00,118.58,118.6,118.15,118.19,24054.0,113.5606,113.5798,113.1488,113.1871,24054.0
2024-04-10 11:40:00,118.19,118.37,118.14,118.31,26279.0,113.1871,113.3595,113.1393,113.3021,26279.0
2024-04-10 11:50:00,118.34,118.34,118.17,118.3,29828.0,113.3308,113.3308,113.168,113.2925,29828.0
2024-04-10 12:00:00,118.29,118.42,118.23,118.27,27513.0,113.2829,113.4074,113.2254,113.2638,27513.0
2024-04-10 12:10:00,118.3,118.35,118.16,118.31,29110.0,113.2925,113.3404,113.1584,113.3021,29110.0
2024-04-10 12:20:00,118.32,118.48,118.25,118.43,22069.0,113.3116,113.4649,113.2446,113.417,22069.0
2024-04-10 12:30:00,118.46,118.79,118.44,118.72,7163.0,113.4457,113.7617,113.4266,113.6947,7163.0
2024-04-10 12:40:00,118.69,118.83,118.55,118.83,6954.0,113.666,113.8001,113.5319,113.8001,6954.0
2024-04-10 12:50:00,118.85,119.18,118.85,119.13,11693.0,113.8192,114.1352,113.8192,114.0874,11693.0
2024-04-10 13:00:00,119.18,119.18,118.71,118.79,13981.0,114.1352,114.1352,113.6851,113.7617,13981.0
2024-04-10 13:10:00,118.77,119.1,118.69,119.08,9513.0,113.7426,114.0586,113.666,114.0395,9513.0
2024-04-10 13:20:00,119.08,119.39,119.05,119.07,9708.0,114.0395,114.3363,114.0107,114.0299,9708.0
2024-04-10 13:30:00,119.02,119.18,118.75,118.77,9126.0,113.982,114.1352,113.7234,113.7426,9126.0
2024-04-10 13:40:00,118.74,118.83,118.58,118.72,9462.0,113.7139,113.8001,113.5606,113.6947,9462.0
2024-04-10 13:50:00,118.78,119.08,118.64,118.71,15423.0,113.7522,114.0395,113.6181,113.6851,15423.0
2024-04-10 14:00:00,118.74,118.93,118.57,118.87,14742.0,113.7139,113.8958,113.5511,113.8384,14742.0
2024-04-10 14:10:00,118.88,118.91,118.62,118.68,10036.0,113.8479,113.8767,113.5989,113.6564,10036.0
2024-04-10 14:20:00,118.7,118.77,118.48,118.52,7506.0,113.6756,113.7426,113.4649,113.5032,7506.0
2024-04-10 14:30:00,118.51,118.64,118.4,118.64,10201.0,113.4936,113.6181,113.3883,113.6181,10201.0
2024-04-10 14:40:00,118.61,118.75,118.61,118.64,10387.0,113.5894,113.7234,113.5894,113.6181,10387.0
2024-04-10 14:50:00,118.67,118.74,118.25,118.3,23951.0,113.6468,113.7139,113.2446,113.2925,23951.0
2024-04-10 15:00:00,118.28,118.6,118.27,118.6,16695.0,113.2733,113.5798,113.2638,113.5798,16695.0
2024-04-10 15:10:00,118.59,118.74,118.47,118.67,24523.0,113.5702,113.7139,113.4553,113.6468,24523.0
2024-04-10 15:20:00,118.69,118.76,118.45,118.45,23951.0,113.666,113.733,113.4361,113.4361,23951.0
2024-04-10 15:30:00,118.45,118.47,118.26,118.36,23680.0,113.4361,113.4553,113.2542,113.3499,23680.0
2024-04-10 15:40:00,118.37,118.72,118.37,118.66,25351.0,113.3595,113.6947,113.3595,113.6372,25351.0
2024-04-10 15:50:00,118.65,118.84,118.56,118.66,111821.0,113.6277,113.8096,113.5415,113.6372,111821.0
2024-04-11 09:30:00,118.17,118.62,117.96,118.16,33144.0,113.168,113.5989,112.9669,113.1584,33144.0
2024-04-11 09:40:00,118.04,118.23,117.92,118.05,9354.0,113.0435,113.2254,112.9286,113.0531,9354.0
2024-04-11 09:50:00,118.05,118.24,117.99,118.18,20993.0,113.0531,113.235,112.9956,113.1776,20993.0
2024-04-11 10:00:00,118.2,118.2,117.8,117.89,11214.0,113.1967,113.1967,112.8136,112.8998,11214.0
2024-04-11 10:10:00,117.93,117.97,117.77,117.78,6781.0,112.9381,112.9765,112.7849,112.7945,6781.0
2024-04-11 10:20:00,117.76,117.89,117.75,117.81,9435.0,112.7753,112.8998,112.7658,112.8232,9435.0
2024-04-11 10:30:00,117.79,118.03,117.7,118.03,13752.0,112.8041,113.0339,112.7179,113.0339,13752.0
2024-04-11 10:40:00,118.07,118.24,118.05,118.23,5150.0,113.0722,113.235,113.0531,113.2254,5150.0
2024-04-11 10:50:00,118.22,118.42,118.18,118.38,6471.0,113.2159,113.4074,113.1776,113.3691,6471.0
2024-04-11 11:00:00,118.42,118.61,118.4,118.5,7147.0,113.4074,113.5894,113.3883,113.484,7147.0
2024-04-11 11:10:00,118.46,118.63,118.46,118.59,20252.0,113.4457,113.6085,113.4457,113.5702,20252.0
2024-04-11 11:20:00,118.62,118.65,118.55,118.55,7155.0,113.5989,113.6277,113.5319,113.5319,7155.0
2024-04-11 11:30:00,118.54,118.54,118.43,118.54,11200.0,113.5223,113.5223,113.417,113.5223,11200.0
2024-04-11 11:40:00,118.58,118.66,118.47,118.59,12996.0,113.5606,113.6372,113.4553,113.5702,12996.0
2024-04-11 11:50:00,118.61,118.92,118.61,118.85,5731.0,113.5894,113.8862,113.5894,113.8192,5731.0
2024-04-11 12:00:00,118.88,118.99,118.88,118.95,8259.0,113.8479,113.9533,113.8479,113.915,8259.0
2024-04-11 12:10:00,118.93,118.93,118.5,118.57,46253.0,113.8958,113.8958,113.484,113.5511,46253.0
2024-04-11 12:20:00,118.56,118.62,118.43,118.46,3791.0,113.5415,113.5989,113.417,113.4457,3791.0
2024-04-11 12:30:00,118.42,118.52,118.4,118.42,4735.0,113.4074,113.5032,113.3883,113.4074,4735.0
2024-04-11 12:40:00,118.48,118.61,118.42,118.58,5379.0,113.4649,113.5894,113.4074,113.5606,5379.0
2024-04-11 12:50:00,118.61,118.64,118.55,118.56,6217.0,113.5894,113.6181,113.5319,113.5415,6217.0
2024-04-11 13:00:00,118.6,119.03,118.52,118.92,12755.0,113.5798,113.9916,113.5032,113.8862,12755.0
2024-04-11 13:10:00,118.91,118.99,118.85,118.97,7613.0,113.8767,113.9533,113.8192,113.9341,7613.0
2024-04-11 13:20:00,118.97,119.05,118.81,118.81,10379.0,113.9341,114.0107,113.7809,113.7809,10379.0
2024-04-11 13:30:00,118.83,118.9,118.8,118.86,5541.0,113.8001,113.8671,113.7713,113.8288,5541.0
2024-04-11 13:40:00,118.85,118.99,118.81,118.97,11807.0,113.8192,113.9533,113.7809,113.9341,11807.0
2024-04-11 13:50:00,118.97,119.08,118.92,118.99,5365.0,113.9341,114.0395,113.8862,113.9533,5365.0
2024-04-11 14:00:00,119.0,119.37,119.0,119.35,10009.0,113.9629,114.3172,113.9629,114.298,10009.0
2024-04-11 14:10:00,119.33,119.37,119.26,119.35,7027.0,114.2789,114.3172,114.2118,114.298,7027.0
2024-04-11 14:20:00,119.37,119.49,119.34,119.39,6721.0,114.3172,114.4321,114.2885,114.3363,6721.0
2024-04-11 14:30:00,119.4,119.5,119.36,119.49,7902.0,114.3459,114.4417,114.3076,114.4321,7902.0
2024-04-11 14:40:00,119.46,119.46,119.36,119.38,4246.0,114.4034,114.4034,114.3076,114.3268,4246.0
2024-04-11 14:50:00,119.38,119.55,119.36,119.53,7372.0,114.3268,114.4896,114.3076,114.4704,7372.0
2024-04-11 15:00:00,119.56,119.7,119.52,119.57,8823.0,114.4992,114.6332,114.4608,114.5087,8823.0
2024-04-11 15:10:00,119.59,119.63,119.38,119.38,5134.0,114.5279,114.5662,114.3268,114.3268,5134.0
2024-04-11 15:20:00,119.39,119.61,119.37,119.6,10487.0,114.3363,114.547,114.3172,114.5375,10487.0
2024-04-11 15:30:00,119.58,119.61,119.42,119.45,11837.0,114.5183,114.547,114.3651,114.3938,11837.0
2024-04-11 15:40:00,119.44,119.56,119.35,119.35,14495.0,114.3842,114.4992,114.298,114.298,14495.0
2024-04-11 15:50:00,119.35,119.35,118.87,118.87,128286.0,114.298,114.298,113.8384,113.8384,128286.0
2024-04-12 09:30:00,118.0,118.55,117.86,118.2,67738.0,113.0052,113.5319,112.8711,113.1967,67738.0
2024-04-12 09:40:00,118.16,118.49,118.04,118.31,26275.0,113.1584,113.4744,113.0435,113.3021,26275.0
2024-04-12 09:50:00,118.3,118.38,118.11,118.29,14407.0,113.2925,113.3691,113.1105,113.2829,14407.0
2024-04-12 10:00:00,118.23,118.45,118.13,118.31,18497.0,113.2254,113.4361,113.1297,113.3021,18497.0
2024-04-12 10:10:00,118.22,118.25,117.93,118.18,24434.0,113.2159,113.2446,112.9381,113.1776,24434.0
2024-04-12 10:20:00,118.2,118.27,118.03,118.07,15839.0,113.1967,113.2638,113.0339,113.0722,15839.0
2024-04-12 10:30:00,118.07,118.23,117.99,118.06,12911.0,113.0722,113.2254,112.9956,113.0626,12911.0
2024-04-12 10:40:00,118.07,118.11,117.84,117.87,10455.0,113.0722,113.1105,112.852,112.8807,10455.0
2024-04-12 10:50:00,117.88,118.11,117.79,117.88,8821.0,112.8903,113.1105,112.8041,112.8903,8821.0
2024-04-12 11:00:00,117.91,118.14,117.89,118.07,11303.0,112.919,113.1393,112.8998,113.0722,11303.0
2024-04-12 11:10:00,118.04,118.28,118.04,118.23,12231.0,113.0435,113.2733,113.0435,113.2254,12231.0
2024-04-12 11:20:00,118.23,118.39,118.17,118.39,9667.0,113.2254,113.3787,113.168,113.3787,9667.0
2024-04-12 11:30:00,118.39,118.65,118.38,118.57,15903.0,113.3787,113.6277,113.3691,113.5511,15903.0
2024-04-12 11:40:00,118.57,118.87,118.54,118.79,35032.0,113.5511,113.8384,113.5223,113.7617,35032.0
2024-04-12 11:50:00,118.81,118.81,118.65,118.72,9864.0,113.7809,113.7809,113.6277,113.6947,9864.0
2024-04-12 12:00:00,118.72,118.9,118.61,118.84,8499.0,113.6947,113.8671,113.5894,113.8096,8499.0
2024-04-12 12:10:00,118.84,118.88,118.68,118.69,15287.0,113.8096,113.8479,113.6564,113.666,15287.0
2024-04-12 12:20:00,118.7,118.9,118.69,118.85,12083.0,113.6756,113.8671,113.666,113.8192,12083.0
2024-04-12 12:30:00,118.88,118.9,118.42,118.48,13953.0,113.8479,113.8671,113.4074,113.4649,13953.0
2024-04-12 12:40:00,118.5,118.53,118.09,118.1,22298.0,113.484,113.5127,113.0914,113.101,22298.0
2024-04-12 12:50:00,118.08,118.29,118.08,118.21,6648.0,113.0818,113.2829,113.0818,113.2063,6648.0
2024-04-12 13:00:00,118.18,118.22,117.83,117.91,14097.0,113.1776,113.2159,112.8424,112.919,14097.0
2024-04-12 13:10:00,117.89,118.12,117.89,118.03,5404.0,112.8998,113.1201,112.8998,113.0339,5404.0
2024-04-12 13:20:00,118.03,118.04,117.89,118.02,5854.0,113.0339,113.0435,112.8998,113.0243,5854.0
2024-04-12 13:30:00,117.98,117.98,117.83,117.95,11956.0,112.986,112.986,112.8424,112.9573,11956.0
2024-04-12 13:40:00,117.98,118.31,117.98,118.28,9833.0,112.986,113.3021,112.986,113.2733,9833.0
2024-04-12 13:50:00,118.3,118.35,118.16,118.16,10020.0,113.2925,113.3404,113.1584,113.1584,10020.0
2024-04-12 14:00:00,118.13,118.32,118.04,118.32,8927.0,113.1297,113.3116,113.0435,113.3116,8927.0
2024-04-12 14:10:00,118.27,118.34,118.14,118.27,10606.0,113.2638,113.3308,113.1393,113.2638,10606.0
2024-04-12 14:20:00,118.25,118.26,118.03,118.12,7297.0,113.2446,113.2542,113.0339,113.1201,7297.0
2024-04-12 14:30:00,118.11,118.11,117.84,117.86,10120.0,113.1105,113.1105,112.852,112.8711,10120.0
2024-04-12 14:40:00,117.87,118.08,117.87,117.97,10574.0,112.8807,113.0818,112.8807,112.9765,10574.0
2024-04-12 14:50:00,117.99,118.2,117.98,118.04,8233.0,112.9956,113.1967,112.986,113.0435,8233.0
2024-04-12 15:00:00,118.01,118.06,117.88,117.97,14707.0,113.0148,113.0626,112.8903,112.9765,14707.0
2024-04-12 15:10:00,117.95,117.95,117.69,117.89,16946.0,112.9573,112.9573,112.7083,112.8998,16946.0
2024-04-12 15:20:00,117.89,118.04,117.86,117.89,17031.0,112.8998,113.0435,112.8711,112.8998,17031.0
2024-04-12 15:30:00,117.89,118.0,117.72,117.73,21102.0,112.8998,113.0052,112.737,112.7466,21102.0
2024-04-12 15:40:00,117.75,118.17,117.74,118.03,33359.0,112.7658,113.168,112.7562,113.0339,33359.0
2024-04-12 15:50:00,118.04,118.19,117.83,118.16,144641.0,113.0435,113.1871,112.8424,113.1584,144641.0
2024-04-15 09:30:00,120.5,121.69,120.01,121.57,103162.0,115.3994,116.539,114.9301,116.4241,103162.0
2024-04-15 09:40:00,121.52,121.75,120.02,120.16,23117.0,116.3762,116.5964,114.9397,115.0738,23117.0
2024-04-15 09:50:00,120.18,120.27,119.66,119.87,12088.0,115.0929,115.1791,114.5949,114.796,12088.0
2024-04-15 10:00:00,119.87,120.2,119.7,120.04,37916.0,114.796,115.1121,114.6332,114.9588,37916.0
2024-04-15 10:10:00,120.05,120.3,119.85,120.21,21626.0,114.9684,115.2078,114.7769,115.1216,21626.0
2024-04-15 10:20:00,120.24,120.29,119.95,120.12,8754.0,115.1504,115.1983,114.8726,115.0354,8754.0
2024-04-15 10:30:00,120.13,120.19,119.77,119.85,13934.0,115.045,115.1025,114.7003,114.7769,13934.0
2024-04-15 10:40:00,119.85,119.95,119.68,119.81,9214.0,114.7769,114.8726,114.6141,114.7386,9214.0
2024-04-15 10:50:00,119.78,119.78,119.39,119.42,39253.0,114.7098,114.7098,114.3363,114.3651,39253.0
2024-04-15 11:00:00,119.41,119.51,119.31,119.32,13512.0,114.3555,114.4513,114.2597,114.2693,13512.0
2024-04-15 11:10:00,119.33,119.71,119.29,119.67,18349.0,114.2789,114.6428,114.2406,114.6045,18349.0
2024-04-15 11:20:00,119.62,119.73,119.54,119.73,26879.0,114.5566,114.662,114.48,114.662,26879.0
2024-04-15 11:30:00,119.75,119.89,119.72,119.87,7444.0,114.6811,114.8152,114.6524,114.796,7444.0
2024-04-15 11:40:00,119.86,119.94,119.45,119.53,60137.0,114.7865,114.8631,114.3938,114.4704,60137.0
2024-04-15 11:50:00,119.48,119.68,119.45,119.54,5379.0,114.4225,114.6141,114.3938,114.48,5379.0
2024-04-15 12:00:00,119.55,119.73,119.53,119.72,4308.0,114.4896,114.662,114.4704,114.6524,4308.0
2024-04-15 12:10:00,119.71,119.72,119.54,119.6,12097.0,114.6428,114.6524,114.48,114.5375,12097.0
2024-04-15 12:20:00,119.6,119.65,119.37,119.53,14197.0,114.5375,114.5853,114.3172,114.4704,14197.0
2024-04-15 12:30:00,119.49,119.5,119.23,119.25,11521.0,114.4321,114.4417,114.1831,114.2023,11521.0
2024-04-15 12:40:00,119.28,119.33,119.2,119.21,13117.0,114.231,114.2789,114.1544,114.164,13117.0
2024-04-15 12:50:00,119.18,119.25,119.12,119.23,6640.0,114.1352,114.2023,114.0778,114.1831,6640.0
2024-04-15 13:00:00,119.23,119.57,119.22,119.54,28696.0,114.1831,114.5087,114.1735,114.48,28696.0
2024-04-15 13:10:00,119.54,119.54,118.85,118.85,12590.0,114.48,114.48,113.8192,113.8192,12590.0
2024-04-15 13:20:00,118.73,118.81,118.41,118.5,32124.0,113.7043,113.7809,113.3978,113.484,32124.0
2024-04-15 13:30:00,118.46,118.47,118.1,118.3,11970.0,113.4457,113.4553,113.101,113.2925,11970.0
2024-04-15 13:40:00,118.33,118.56,118.02,118.09,8287.0,113.3212,113.5415,113.0243,113.0914,8287.0
2024-04-15 13:50:00,118.04,118.47,118.03,118.38,9940.0,113.0435,113.4553,113.0339,113.3691,9940.0
2024-04-15 14:00:00,118.36,118.36,118.05,118.26,9557.0,113.3499,113.3499,113.0531,113.2542,9557.0
2024-04-15 14:10:00,118.24,118.24,118.0,118.03,12297.0,113.235,113.235,113.0052,113.0339,12297.0
2024-04-15 14:20:00,118.04,118.07,117.81,117.94,12006.0,113.0435,113.0722,112.8232,112.9477,12006.0
2024-04-15 14:30:00,117.88,118.17,117.84,118.03,11500.0,112.8903,113.168,112.852,113.0339,11500.0
2024-04-15 14:40:00,118.05,118.16,117.83,117.85,16218.0,113.0531,113.1584,112.8424,112.8615,16218.0
2024-04-15 14:50:00,117.89,118.1,117.76,117.99,10616.0,112.8998,113.101,112.7753,112.9956,10616.0
2024-04-15 15:00:00,117.97,118.04,117.77,117.9,21591.0,112.9765,113.0435,112.7849,112.9094,21591.0
2024-04-15 15:10:00,117.92,117.97,117.65,117.71,29833.0,112.9286,112.9765,112.67,112.7275,29833.0
2024-04-15 15:20:00,117.74,118.0,117.72,117.9,26158.0,112.7562,113.0052,112.737,112.9094,26158.0
2024-04-15 15:30:00,117.87,118.09,117.87,117.98,26478.0,112.8807,113.0914,112.8807,112.986,26478.0
2024-04-15 15:40:00,118.0,118.31,117.89,118.29,42221.0,113.0052,113.3021,112.8998,113.2829,42221.0
2024-04-15 15:50:00,118.26,118.26,117.98,118.03,124767.0,113.2542,113.2542,112.986,113.0339,124767.0
2024-04-16 09:30:00,118.02,118.29,117.8,118.04,58057.0,113.0243,113.2829,112.8136,113.0435,58057.0
2024-04-16 09:40:00,118.07,118.07,117.49,117.57,17458.0,113.0722,113.0722,112.5168,112.5934,17458.0
2024-04-16 09:50:00,117.58,117.95,117.57,117.75,17368.0,112.603,112.9573,112.5934,112.7658,17368.0
2024-04-16 10:00:00,117.71,118.03,117.71,117.93,20875.0,112.7275,113.0339,112.7275,112.9381,20875.0
2024-04-16 10:10:00,117.93,117.97,117.41,117.42,15568.0,112.9381,112.9765,112.4402,112.4497,15568.0
2024-04-16 10:20:00,117.41,117.51,117.24,117.3,9940.0,112.4402,112.5359,112.2774,112.3348,9940.0
2024-04-16 10:30:00,117.28,117.35,117.0,117.27,19385.0,112.3157,112.3827,112.0475,112.3061,19385.0
2024-04-16 10:40:00,117.3,117.71,117.23,117.6,18891.0,112.3348,112.7275,112.2678,112.6221,18891.0
2024-04-16 10:50:00,117.64,117.75,117.46,117.61,17543.0,112.6604,112.7658,112.488,112.6317,17543.0
2024-04-16 11:00:00,117.63,117.93,117.54,117.82,15299.0,112.6508,112.9381,112.5647,112.8328,15299.0
2024-04-16 11:10:00,117.86,117.94,117.71,117.87,18429.0,112.8711,112.9477,112.7275,112.8807,18429.0
2024-04-16 11:20:00,117.85,118.02,117.77,117.77,22348.0,112.8615,113.0243,112.7849,112.7849,22348.0
2024-04-16 11:30:00,117.8,117.8,117.57,117.76,8957.0,112.8136,112.8136,112.5934,112.7753,8957.0
2024-04-16 11:40:00,117.77,118.12,117.75,118.06,9282.0,112.7849,113.1201,112.7658,113.0626,9282.0
2024-04-16 11:50:00,118.1,118.33,118.1,118.1,35914.0,113.101,113.3212,113.101,113.101,35914.0
2024-04-16 12:00:00,118.09,118.29,118.06,118.29,13492.0,113.0914,113.2829,113.0626,113.2829,13492.0
2024-04-16 12:10:00,118.28,118.34,118.15,118.21,20643.0,113.2733,113.3308,113.1488,113.2063,20643.0
2024-04-16 12:20:00,118.19,118.32,118.15,118.18,10932.0,113.1871,113.3116,113.1488,113.1776,10932.0
2024-04-16 12:30:00,118.2,118.23,118.07,118.21,8509.0,113.1967,113.2254,113.0722,113.2063,8509.0
2024-04-16 12:40:00,118.22,118.27,118.13,118.22,6458.0,113.2159,113.2638,113.1297,113.2159,6458.0
2024-04-16 12:50:00,118.22,118.27,117.93,118.02,14318.0,113.2159,113.2638,112.9381,113.0243,14318.0
2024-04-16 13:00:00,117.98,118.0,117.77,117.93,8184.0,112.986,113.0052,112.7849,112.9381,8184.0
2024-04-16 13:10:00,117.89,118.0,117.81,117.97,9987.0,112.8998,113.0052,112.8232,112.9765,9987.0
2024-04-16 13:20:00,117.96,118.03,117.71,117.75,9938.0,112.9669,113.0339,112.7275,112.7658,9938.0
2024-04-16 13:30:00,117.68,117.82,117.33,117.53,26342.0,112.6987,112.8328,112.3635,112.5551,26342.0
2024-04-16 13:40:00,117.57,117.73,117.47,117.5,16243.0,112.5934,112.7466,112.4976,112.5263,16243.0
2024-04-16 13:50:00,117.5,117.78,117.47,117.73,23077.0,112.5263,112.7945,112.4976,112.7466,23077.0
2024-04-16 14:00:00,117.7,118.1,117.57,118.09,17491.0,112.7179,113.101,112.5934,113.0914,17491.0
2024-04-16 14:10:00,118.05,118.07,117.48,117.5,16161.0,113.0531,113.0722,112.5072,112.5263,16161.0
2024-04-16 14:20:00,117.53,117.77,117.37,117.45,29101.0,112.5551,112.7849,112.4019,112.4785,29101.0
2024-04-16 14:30:00,117.45,117.68,117.44,117.59,11899.0,112.4785,112.6987,112.4689,112.6125,11899.0
2024-04-16 14:40:00,117.61,117.69,117.5,117.67,12552.0,112.6317,112.7083,112.5263,112.6892,12552.0
2024-04-16 14:50:00,117.71,118.04,117.71,118.04,14309.0,112.7275,113.0435,112.7275,113.0435,14309.0
2024-04-16 15:00:00,118.06,118.06,117.78,117.8,13105.0,113.0626,113.0626,112.7945,112.8136,13105.0
2024-04-16 15:10:00,117.75,118.08,117.75,118.08,14201.0,112.7658,113.0818,112.7658,113.0818,14201.0
2024-04-16 15:20:00,118.06,118.17,117.98,118.12,21377.0,113.0626,113.168,112.986,113.1201,21377.0
2024-04-16 15:30:00,118.04,118.04,117.42,117.7,57544.0,113.0435,113.0435,112.4497,112.7179,57544.0
2024-04-16 15:40:00,117.69,117.78,117.58,117.77,43258.0,112.7083,112.7945,112.603,112.7849,43258.0
2024-04-16 15:50:00,117.79,117.95,117.47,117.52,168020.0,112.8041,112.9573,112.4976,112.5455,168020.0
2024-04-17 09:30:00,118.03,118.47,117.13,117.19,68058.0,113.0339,113.4553,112.172,112.2295,68058.0
2024-04-17 09:40:00,117.25,117.61,117.0,117.4,24815.0,112.2869,112.6317,112.0475,112.4306,24815.0
2024-04-17 09:50:00,117.32,117.32,116.98,117.0,31367.0,112.354,112.354,112.0284,112.0475,31367.0
2024-04-17 10:00:00,116.98,117.0,116.32,116.37,44399.0,112.0284,112.0475,111.3963,111.4442,44399.0
2024-04-17 10:10:00,116.34,116.65,115.93,116.52,46861.0,111.4154,111.7123,111.0228,111.5878,46861.0
2024-04-17 10:20:00,116.52,116.83,116.48,116.72,20850.0,111.5878,111.8847,111.5495,111.7794,20850.0
2024-04-17 10:30:00,116.74,116.8,116.54,116.65,16863.0,111.7985,111.856,111.607,111.7123,16863.0
2024-04-17 10:40:00,116.66,116.66,116.11,116.15,35048.0,111.7219,111.7219,111.1952,111.2335,35048.0
2024-04-17 10:50:00,116.17,116.19,115.7,115.96,29791.0,111.2526,111.2718,110.8025,111.0515,29791.0
2024-04-17 11:00:00,115.97,116.21,115.93,116.01,45734.0,111.0611,111.291,111.0228,111.0994,45734.0
2024-04-17 11:10:00,116.01,116.34,115.98,116.12,40979.0,111.0994,111.4154,111.0707,111.2048,40979.0
2024-04-17 11:20:00,116.14,116.37,116.13,116.13,18993.0,111.2239,111.4442,111.2143,111.2143,18993.0
2024-04-17 11:30:00,116.16,116.16,115.72,116.01,28993.0,111.2431,111.2431,110.8217,111.0994,28993.0
2024-04-17 11:40:00,116.01,116.24,116.0,116.02,7340.0,111.0994,111.3197,111.0898,111.109,7340.0
2024-04-17 11:50:00,116.03,116.12,115.98,115.98,8896.0,111.1186,111.2048,111.0707,111.0707,8896.0
2024-04-17 12:00:00,115.96,116.0,115.58,115.67,17387.0,111.0515,111.0898,110.6876,110.7738,17387.0
2024-04-17 12:10:00,115.69,115.91,115.68,115.73,17341.0,110.793,111.0037,110.7834,110.8313,17341.0
2024-04-17 12:20:00,115.74,115.8,115.63,115.7,8216.0,110.8408,110.8983,110.7355,110.8025,8216.0
2024-04-17 12:30:00,115.68,115.72,115.41,115.49,17454.0,110.7834,110.8217,110.5248,110.6014,17454.0
2024-04-17 12:40:00,115.52,115.57,115.32,115.5,24166.0,110.6302,110.678,110.4386,110.611,24166.0
2024-04-17 12:50:00,115.48,115.65,115.42,115.5,9791.0,110.5919,110.7547,110.5344,110.611,9791.0
2024-04-17 13:00:00,115.48,115.74,115.44,115.68,15467.0,110.5919,110.8408,110.5535,110.7834,15467.0
2024-04-17 13:10:00,115.7,115.83,115.62,115.73,9232.0,110.8025,110.927,110.7259,110.8313,9232.0
2024-04-17 13:20:00,115.76,116.0,115.76,115.99,13324.0,110.86,111.0898,110.86,111.0803,13324.0
2024-04-17 13:30:00,116.0,116.0,115.76,115.93,12629.0,111.0898,111.0898,110.86,111.0228,12629.0
2024-04-17 13:40:00,115.93,115.96,115.69,115.91,12192.0,111.0228,111.0515,110.793,111.0037,12192.0
2024-04-17 13:50:00,115.91,116.11,115.8,116.11,7776.0,111.0037,111.1952,110.8983,111.1952,7776.0
2024-04-17 14:00:00,116.11,116.23,116.07,116.22,17326.0,111.1952,111.3101,111.1569,111.3005,17326.0
2024-04-17 14:10:00,116.21,116.26,116.03,116.21,12073.0,111.291,111.3388,111.1186,111.291,12073.0
2024-04-17 14:20:00,116.16,116.23,115.98,116.16,25322.0,111.2431,111.3101,111.0707,111.2431,25322.0
2024-04-17 14:30:00,116.21,116.32,116.12,116.24,14398.0,111.291,111.3963,111.2048,111.3197,14398.0
2024-04-17 14:40:00,116.25,116.59,116.25,116.44,16216.0,111.3293,111.6549,111.3293,111.5112,16216.0
2024-04-17 14:50:00,116.44,116.46,115.97,116.1,19494.0,111.5112,111.5304,111.0611,111.1856,19494.0
2024-04-17 15:00:00,116.13,116.13,115.84,115.88,19551.0,111.2143,111.2143,110.9366,110.9749,19551.0
2024-04-17 15:10:00,115.87,115.91,115.7,115.81,19387.0,110.9653,111.0037,110.8025,110.9079,19387.0
2024-04-17 15:20:00,115.81,116.0,115.77,115.86,26744.0,110.9079,111.0898,110.8696,110.9558,26744.0
2024-04-17 15:30:00,115.88,116.15,115.88,115.89,20640.0,110.9749,111.2335,110.9749,110.9845,20640.0
2024-04-17 15:40:00,115.92,116.21,115.83,116.2,43356.0,111.0132,111.291,110.927,111.2814,43356.0
2024-04-17 15:50:00,116.22,116.24,115.88,115.91,177732.0,111.3005,111.3197,110.9749,111.0037,177732.0
2024-04-18 09:30:00,116.41,116.75,115.66,116.45,50416.0,111.4825,111.8081,110.7642,111.5208,50416.0
2024-04-18 09:40:00,116.39,116.65,116.26,116.47,30638.0,111.4633,111.7123,111.3388,111.5399,30638.0
2024-04-18 09:50:00,116.44,116.7,116.33,116.61,30032.0,111.5112,111.7602,111.4059,111.674,30032.0
2024-04-18 10:00:00,116.56,116.8,116.18,116.46,95403.0,111.6261,111.856,111.2622,111.5304,95403.0
2024-04-18 10:10:00,116.41,116.68,116.08,116.62,66166.0,111.4825,111.7411,111.1665,111.6836,66166.0
2024-04-18 10:20:00,116.6,116.67,116.36,116.5,15408.0,111.6644,111.7315,111.4346,111.5687,15408.0
2024-04-18 10:30:00,116.53,116.66,116.35,116.54,12199.0,111.5974,111.7219,111.425,111.607,12199.0
2024-04-18 10:40:00,116.53,116.87,116.51,116.55,20904.0,111.5974,111.923,111.5783,111.6166,20904.0
2024-04-18 10:50:00,116.53,116.62,116.32,116.4,12366.0,111.5974,111.6836,111.3963,111.4729,12366.0
2024-04-18 11:00:00,116.38,116.46,116.35,116.44,11018.0,111.4538,111.5304,111.425,111.5112,11018.0
2024-04-18 11:10:00,116.42,116.54,116.34,116.41,21079.0,111.4921,111.607,111.4154,111.4825,21079.0
2024-04-18 11:20:00,116.43,116.6,116.24,116.26,24614.0,111.5016,111.6644,111.3197,111.3388,24614.0
2024-04-18 11:30:00,116.29,116.39,116.07,116.22,25319.0,111.3676,111.4633,111.1569,111.3005,25319.0
2024-04-18 11:40:00,116.22,116.25,116.02,116.07,18694.0,111.3005,111.3293,111.109,111.1569,18694.0
2024-04-18 11:50:00,116.08,116.1,115.99,116.02,8938.0,111.1665,111.1856,111.0803,111.109,8938.0
2024-04-18 12:00:00,116.06,116.14,115.76,115.86,7211.0,111.1473,111.2239,110.86,110.9558,7211.0
2024-04-18 12:10:00,115.89,115.94,115.8,115.82,10182.0,110.9845,111.0324,110.8983,110.9175,10182.0
2024-04-18 12:20:00,115.8,115.84,115.72,115.73,9041.0,110.8983,110.9366,110.8217,110.8313,9041.0
2024-04-18 12:30:00,115.73,115.73,115.34,115.34,18152.0,110.8313,110.8313,110.4578,110.4578,18152.0
2024-04-18 12:40:00,115.34,115.37,115.06,115.14,14035.0,110.4578,110.4865,110.1896,110.2662,14035.0
2024-04-18 12:50:00,115.09,115.14,114.89,114.96,19444.0,110.2184,110.2662,110.0268,110.0939,19444.0
2024-04-18 13:00:00,114.93,115.01,114.77,114.94,15596.0,110.0651,110.1417,109.9119,110.0747,15596.0
2024-04-18 13:10:00,114.91,114.94,114.51,114.62,14317.0,110.046,110.0747,109.6629,109.7683,14317.0
2024-04-18 13:20:00,114.63,114.68,114.29,114.65,16652.0,109.7778,109.8257,109.4522,109.797,16652.0
2024-04-18 13:30:00,114.6,114.64,114.25,114.25,9823.0,109.7491,109.7874,109.4139,109.4139,9823.0
2024-04-18 13:40:00,114.31,114.52,114.15,114.49,13337.0,109.4714,109.6725,109.3181,109.6438,13337.0
2024-04-18 13:50:00,114.44,114.44,114.28,114.38,12661.0,109.5959,109.5959,109.4426,109.5384,12661.0
2024-04-18 14:00:00,114.38,114.38,114.08,114.22,23062.0,109.5384,109.5384,109.2511,109.3852,23062.0
2024-04-18 14:10:00,114.2,114.49,114.11,114.41,31039.0,109.366,109.6438,109.2798,109.5671,31039.0
2024-04-18 14:20:00,114.42,114.51,114.22,114.22,14081.0,109.5767,109.6629,109.3852,109.3852,14081.0
2024-04-18 14:30:00,114.26,114.3,113.92,114.1,27843.0,109.4235,109.4618,109.0979,109.2703,27843.0
2024-04-18 14:40:00,114.08,114.27,114.08,114.25,14573.0,109.2511,109.4331,109.2511,109.4139,14573.0
2024-04-18 14:50:00,114.21,114.21,113.88,113.88,25095.0,109.3756,109.3756,109.0596,109.0596,25095.0
2024-04-18 15:00:00,113.89,114.2,113.87,114.17,34513.0,109.0692,109.366,109.05,109.3373,34513.0
2024-04-18 15:10:00,114.18,114.25,113.94,113.98,28804.0,109.3469,109.4139,109.117,109.1553,28804.0
2024-04-18 15:20:00,113.99,114.07,113.85,114.05,30025.0,109.1649,109.2415,109.0308,109.2224,30025.0
2024-04-18 15:30:00,114.08,114.22,114.02,114.07,25430.0,109.2511,109.3852,109.1937,109.2415,25430.0
2024-04-18 15:40:00,114.06,114.2,114.0,114.05,38230.0,109.232,109.366,109.1745,109.2224,38230.0
2024-04-18 15:50:00,114.06,114.27,113.71,113.75,192413.0,109.232,109.4331,108.8968,108.9351,192413.0
2024-04-19 09:30:00,114.05,114.34,112.5,113.95,245143.0,109.2224,109.5001,107.738,109.1266,245143.0
2024-04-19 09:40:00,113.95,114.08,112.95,113.0,93197.0,109.1266,109.2511,108.1689,108.2168,93197.0
2024-04-19 09:50:00,112.87,113.53,112.69,113.08,106599.0,108.0923,108.7244,107.92,108.2934,106599.0
2024-04-19 10:00:00,113.2,113.32,112.66,112.71,49151.0,108.4084,108.5233,107.8912,107.9391,49151.0
2024-04-19 10:10:00,112.64,112.69,112.24,112.29,59497.0,107.8721,107.92,107.489,107.5369,59497.0
2024-04-19 10:20:00,112.29,112.53,111.99,112.53,53818.0,107.5369,107.7667,107.2496,107.7667,53818.0
2024-04-19 10:30:00,112.48,112.69,112.02,112.03,33744.0,107.7188,107.92,107.2783,107.2879,33744.0
2024-04-19 10:40:00,112.09,112.25,111.93,112.08,55434.0,107.3453,107.4986,107.1921,107.3358,55434.0
2024-04-19 10:50:00,112.07,112.36,112.02,112.16,42475.0,107.3262,107.6039,107.2783,107.4124,42475.0
2024-04-19 11:00:00,112.18,112.44,112.08,112.27,62499.0,107.4315,107.6805,107.3358,107.5177,62499.0
2024-04-19 11:10:00,112.26,112.35,112.04,112.1,38656.0,107.5082,107.5943,107.2975,107.3549,38656.0
2024-04-19 11:20:00,112.11,112.13,111.9,112.02,46281.0,107.3645,107.3837,107.1634,107.2783,46281.0
2024-04-19 11:30:00,112.02,112.06,111.73,111.83,34462.0,107.2783,107.3166,107.0006,107.0964,34462.0
2024-04-19 11:40:00,111.85,111.89,111.63,111.71,32087.0,107.1155,107.1538,106.9048,106.9814,32087.0
2024-04-19 11:50:00,111.72,112.02,111.59,111.72,46295.0,106.991,107.2783,106.8665,106.991,46295.0
2024-04-19 12:00:00,111.71,111.8,111.49,111.53,33374.0,106.9814,107.0676,106.7707,106.8091,33374.0
2024-04-19 12:10:00,111.53,111.53,111.23,111.25,26297.0,106.8091,106.8091,106.5218,106.5409,26297.0
2024-04-19 12:20:00,111.24,111.31,110.86,110.86,26924.0,106.5313,106.5984,106.1674,106.1674,26924.0
2024-04-19 12:30:00,110.88,110.92,110.55,110.55,48686.0,106.1866,106.2249,105.8705,105.8705,48686.0
2024-04-19 12:40:00,110.56,110.9,110.54,110.9,31039.0,105.8801,106.2057,105.861,106.2057,31039.0
2024-04-19 12:50:00,110.93,111.21,110.93,111.2,32136.0,106.2344,106.5026,106.2344,106.493,32136.0
2024-04-19 13:00:00,111.15,111.41,111.14,111.41,25909.0,106.4451,106.6941,106.4356,106.6941,25909.0
2024-04-19 13:10:00,111.41,111.54,111.26,111.47,30592.0,106.6941,106.8186,106.5505,106.7516,30592.0
2024-04-19 13:20:00,111.48,111.51,111.26,111.31,30623.0,106.7612,106.7899,106.5505,106.5984,30623.0
2024-04-19 13:30:00,111.31,111.4,111.14,111.22,19939.0,106.5984,106.6846,106.4356,106.5122,19939.0
2024-04-19 13:40:00,111.22,111.36,111.16,111.3,26034.0,106.5122,106.6462,106.4547,106.5888,26034.0
2024-04-19 13:50:00,111.37,111.55,111.31,111.33,26038.0,106.6558,106.8282,106.5984,106.6175,26038.0
2024-04-19 14:00:00,111.33,111.33,110.88,111.08,28123.0,106.6175,106.6175,106.1866,106.3781,28123.0
2024-04-19 14:10:00,111.09,111.13,110.91,111.05,20742.0,106.3877,106.426,106.2153,106.3494,20742.0
2024-04-19 14:20:00,111.03,111.15,110.89,110.91,23923.0,106.3302,106.4451,106.1961,106.2153,23923.0
2024-04-19 14:30:00,110.9,111.02,110.59,110.59,35976.0,106.2057,106.3206,105.9088,105.9088,35976.0
2024-04-19 14:40:00,110.61,110.67,110.35,110.47,61141.0,105.928,105.9855,105.679,105.7939,61141.0
2024-04-19 14:50:00,110.48,110.78,110.48,110.73,24521.0,105.8035,106.0908,105.8035,106.0429,24521.0
2024-04-19 15:00:00,110.73,110.89,110.54,110.81,29565.0,106.0429,106.1961,105.861,106.1195,29565.0
2024-04-19 15:10:00,110.81,111.06,110.73,110.83,28228.0,106.1195,106.3589,106.0429,106.1387,28228.0
2024-04-19 15:20:00,110.83,111.14,110.72,111.02,79241.0,106.1387,106.4356,106.0333,106.3206,79241.0
2024-04-19 15:30:00,111.03,111.1,110.67,110.83,54863.0,106.3302,106.3973,105.9855,106.1387,54863.0
2024-04-19 15:40:00,110.83,111.13,110.72,111.01,67116.0,106.1387,106.426,106.0333,106.3111,67116.0
2024-04-19 15:50:00,111.01,111.27,110.89,111.2,326424.0,106.3111,106.5601,106.1961,106.493,326424.0
2024-04-22 09:30:00,111.91,112.81,111.82,112.26,117586.0,107.173,108.0349,107.0868,107.5082,117586.0
2024-04-22 09:40:00,112.16,112.6,111.9,112.5,38541.0,107.4124,107.8338,107.1634,107.738,38541.0
2024-04-22 09:50:00,112.63,112.91,112.48,112.9,88049.0,107.8625,108.1306,107.7188,108.1211,88049.0
2024-04-22 10:00:00,112.89,113.37,112.79,113.27,37094.0,108.1115,108.5712,108.0157,108.4754,37094.0
2024-04-22 10:10:00,113.27,113.5,113.26,113.39,23469.0,108.4754,108.6957,108.4658,108.5903,23469.0
2024-04-22 10:20:00,113.43,113.44,112.76,112.76,25492.0,108.6286,108.6382,107.987,107.987,25492.0
2024-04-22 10:30:00,112.76,113.04,112.59,112.96,31442.0,107.987,108.2551,107.8242,108.1785,31442.0
2024-04-22 10:40:00,112.96,113.1,112.84,113.05,17956.0,108.1785,108.3126,108.0636,108.2647,17956.0
2024-04-22 10:50:00,113.03,113.06,112.72,112.78,13808.0,108.2456,108.2743,107.9487,108.0061,13808.0
2024-04-22 11:00:00,112.77,112.94,112.42,112.42,18164.0,107.9966,108.1594,107.6614,107.6614,18164.0
2024-04-22 11:10:00,112.42,112.43,112.12,112.25,22994.0,107.6614,107.671,107.3741,107.4986,22994.0
2024-04-22 11:20:00,112.21,112.4,112.15,112.29,29427.0,107.4603,107.6422,107.4028,107.5369,29427.0
2024-04-22 11:30:00,112.32,112.67,112.26,112.62,16110.0,107.5656,107.9008,107.5082,107.8529,16110.0
2024-04-22 11:40:00,112.66,112.66,112.42,112.55,23542.0,107.8912,107.8912,107.6614,107.7859,23542.0
2024-04-22 11:50:00,112.53,112.63,112.47,112.55,9930.0,107.7667,107.8625,107.7093,107.7859,9930.0
2024-04-22 12:00:00,112.54,112.57,112.41,112.46,10560.0,107.7763,107.805,107.6518,107.6997,10560.0
2024-04-22 12:10:00,112.49,112.66,112.45,112.57,15679.0,107.7284,107.8912,107.6901,107.805,15679.0
2024-04-22 12:20:00,112.54,112.6,112.36,112.42,17023.0,107.7763,107.8338,107.6039,107.6614,17023.0
2024-04-22 12:30:00,112.4,112.42,112.17,112.4,24723.0,107.6422,107.6614,107.422,107.6422,24723.0
2024-04-22 12:40:00,112.4,112.49,112.38,112.42,23486.0,107.6422,107.7284,107.6231,107.6614,23486.0
2024-04-22 12:50:00,112.45,112.49,112.41,112.44,16112.0,107.6901,107.7284,107.6518,107.6805,16112.0
2024-04-22 13:00:00,112.49,112.63,112.44,112.62,26158.0,107.7284,107.8625,107.6805,107.8529,26158.0
2024-04-22 13:10:00,112.65,112.84,112.64,112.68,6137.0,107.8816,108.0636,107.8721,107.9104,6137.0
2024-04-22 13:20:00,112.68,112.88,112.61,112.88,10182.0,107.9104,108.1019,107.8433,108.1019,10182.0
2024-04-22 13:30:00,112.89,112.93,112.73,112.8,10761.0,108.1115,108.1498,107.9583,108.0253,10761.0
2024-04-22 13:40:00,112.81,113.11,112.78,113.11,7896.0,108.0349,108.3222,108.0061,108.3222,7896.0
2024-04-22 13:50:00,113.11,113.35,113.07,113.27,13046.0,108.3222,108.552,108.2839,108.4754,13046.0
2024-04-22 14:00:00,113.29,113.64,113.25,113.58,15863.0,108.4946,108.8297,108.4562,108.7723,15863.0
2024-04-22 14:10:00,113.56,113.59,113.48,113.55,12681.0,108.7531,108.7819,108.6765,108.7435,12681.0
2024-04-22 14:20:00,113.57,113.69,113.57,113.57,5895.0,108.7627,108.8776,108.7627,108.7627,5895.0
2024-04-22 14:30:00,113.58,113.66,113.47,113.49,8561.0,108.7723,108.8489,108.6669,108.6861,8561.0
2024-04-22 14:40:00,113.48,113.49,113.3,113.31,8702.0,108.6765,108.6861,108.5041,108.5137,8702.0
2024-04-22 14:50:00,113.34,113.34,113.21,113.32,10403.0,108.5424,108.5424,108.4179,108.5233,10403.0
2024-04-22 15:00:00,113.3,113.36,113.22,113.34,9291.0,108.5041,108.5616,108.4275,108.5424,9291.0
2024-04-22 15:10:00,113.32,113.38,113.22,113.29,16990.0,108.5233,108.5807,108.4275,108.4946,16990.0
2024-04-22 15:20:00,113.29,113.29,113.09,113.22,15796.0,108.4946,108.4946,108.303,108.4275,15796.0
2024-04-22 15:30:00,113.21,113.21,112.75,112.82,20814.0,108.4179,108.4179,107.9774,108.0444,20814.0
2024-04-22 15:40:00,112.83,112.85,112.73,112.84,20376.0,108.054,108.0732,107.9583,108.0636,20376.0
2024-04-22 15:50:00,112.84,112.84,112.45,112.58,116809.0,108.0636,108.0636,107.6901,107.8146,116809.0
2024-04-23 09:30:00,113.03,113.2,112.57,112.59,36930.0,108.2456,108.4084,107.805,107.8242,36930.0
2024-04-23 09:40:00,112.59,112.78,112.44,112.65,13656.0,107.8242,108.0061,107.6805,107.8816,13656.0
2024-04-23 09:50:00,112.7,112.91,112.52,112.75,14496.0,107.9295,108.1306,107.7571,107.9774,14496.0
2024-04-23 10:00:00,112.8,113.06,112.72,112.99,24797.0,108.0253,108.2743,107.9487,108.2073,24797.0
2024-04-23 10:10:00,112.96,113.42,112.94,113.41,49368.0,108.1785,108.6191,108.1594,108.6095,49368.0
2024-04-23 10:20:00,113.45,113.5,113.18,113.43,16148.0,108.6478,108.6957,108.3892,108.6286,16148.0
2024-04-23 10:30:00,113.45,113.66,113.19,113.19,18941.0,108.6478,108.8489,108.3988,108.3988,18941.0
2024-04-23 10:40:00,113.2,113.32,113.16,113.25,16546.0,108.4084,108.5233,108.3701,108.4562,16546.0
2024-04-23 10:50:00,113.29,113.46,113.24,113.4,12716.0,108.4946,108.6574,108.4467,108.5999,12716.0
2024-04-23 11:00:00,113.41,113.43,113.06,113.06,16802.0,108.6095,108.6286,108.2743,108.2743,16802.0
2024-04-23 11:10:00,113.09,113.18,112.99,113.01,15898.0,108.303,108.3892,108.2073,108.2264,15898.0
2024-04-23 11:20:00,113.01,113.03,112.67,112.67,17716.0,108.2264,108.2456,107.9008,107.9008,17716.0
2024-04-23 11:30:00,112.65,112.76,112.56,112.67,33062.0,107.8816,107.987,107.7955,107.9008,33062.0
2024-04-23 11:40:00,112.65,112.75,112.53,112.56,25520.0,107.8816,107.9774,107.7667,107.7955,25520.0
2024-04-23 11:50:00,112.54,112.68,112.45,112.58,20855.0,107.7763,107.9104,107.6901,107.8146,20855.0
2024-04-23 12:00:00,112.56,112.71,112.56,112.71,16512.0,107.7955,107.9391,107.7955,107.9391,16512.0
2024-04-23 12:10:00,112.68,112.78,112.62,112.74,14565.0,107.9104,108.0061,107.8529,107.9678,14565.0
2024-04-23 12:20:00,112.79,112.86,112.68,112.78,26702.0,108.0157,108.0828,107.9104,108.0061,26702.0
2024-04-23 12:30:00,112.84,113.09,112.83,113.09,12893.0,108.0636,108.303,108.054,108.303,12893.0
2024-04-23 12:40:00,113.08,113.31,113.05,113.3,12634.0,108.2934,108.5137,108.2647,108.5041,12634.0
2024-04-23 12:50:00,113.31,113.31,113.11,113.22,11726.0,108.5137,108.5137,108.3222,108.4275,11726.0
2024-04-23 13:00:00,113.21,113.21,113.04,113.08,10913.0,108.4179,108.4179,108.2551,108.2934,10913.0
2024-04-23 13:10:00,113.11,113.11,112.79,112.98,12428.0,108.3222,108.3222,108.0157,108.1977,12428.0
2024-04-23 13:20:00,112.96,112.98,112.79,112.84,13614.0,108.1785,108.1977,108.0157,108.0636,13614.0
2024-04-23 13:30:00,112.85,113.01,112.83,112.98,15348.0,108.0732,108.2264,108.054,108.1977,15348.0
2024-04-23 13:40:00,113.03,113.26,112.97,113.22,22832.0,108.2456,108.4658,108.1881,108.4275,22832.0
2024-04-23 13:50:00,113.21,113.24,113.08,113.13,11821.0,108.4179,108.4467,108.2934,108.3413,11821.0
2024-04-23 14:00:00,113.13,113.27,113.08,113.26,18885.0,108.3413,108.4754,108.2934,108.4658,18885.0
2024-04-23 14:10:00,113.26,113.26,113.03,113.23,18817.0,108.4658,108.4658,108.2456,108.4371,18817.0
2024-04-23 14:20:00,113.22,113.31,113.22,113.26,16942.0,108.4275,108.5137,108.4275,108.4658,16942.0
2024-04-23 14:30:00,113.25,113.26,113.11,113.15,17545.0,108.4562,108.4658,108.3222,108.3605,17545.0
2024-04-23 14:40:00,113.15,113.23,113.12,113.18,17325.0,108.3605,108.4371,108.3317,108.3892,17325.0
2024-04-23 14:50:00,113.2,113.29,113.06,113.29,15994.0,108.4084,108.4946,108.2743,108.4946,15994.0
2024-04-23 15:00:00,113.26,113.3,113.03,113.05,20382.0,108.4658,108.5041,108.2456,108.2647,20382.0
2024-04-23 15:10:00,113.09,113.26,113.07,113.12,21212.0,108.303,108.4658,108.2839,108.3317,21212.0
2024-04-23 15:20:00,113.1,113.13,112.87,112.91,23297.0,108.3126,108.3413,108.0923,108.1306,23297.0
2024-04-23 15:30:00,112.89,113.14,112.86,113.05,39933.0,108.1115,108.3509,108.0828,108.2647,39933.0
2024-04-23 15:40:00,113.06,113.2,113.0,113.16,72465.0,108.2743,108.4084,108.2168,108.3701,72465.0
2024-04-23 15:50:00,113.14,113.46,113.03,113.32,318524.0,108.3509,108.6574,108.2456,108.5233,318524.0
2024-04-24 09:30:00,112.98,114.81,112.98,114.7,69560.0,108.1977,109.9502,108.1977,109.8449,69560.0
2024-04-24 09:40:00,114.65,114.78,114.22,114.23,113010.0,109.797,109.9215,109.3852,109.3948,113010.0
2024-04-24 09:50:00,114.19,114.65,114.14,114.3,64061.0,109.3565,109.797,109.3086,109.4618,64061.0
2024-04-24 10:00:00,114.28,114.83,114.27,114.61,63998.0,109.4426,109.9694,109.4331,109.7587,63998.0
2024-04-24 10:10:00,114.66,114.79,114.32,114.35,49372.0,109.8066,109.9311,109.481,109.5097,49372.0
2024-04-24 10:20:00,114.37,114.57,114.16,114.18,49663.0,109.5288,109.7204,109.3277,109.3469,49663.0
2024-04-24 10:30:00,114.17,114.49,113.79,113.82,31391.0,109.3373,109.6438,108.9734,109.0021,31391.0
2024-04-24 10:40:00,113.82,113.92,113.66,113.77,22668.0,109.0021,109.0979,108.8489,108.9542,22668.0
2024-04-24 10:50:00,113.75,113.78,113.66,113.71,19493.0,108.9351,108.9638,108.8489,108.8968,19493.0
2024-04-24 11:00:00,113.72,113.79,113.36,113.48,7671.0,108.9064,108.9734,108.5616,108.6765,7671.0
2024-04-24 11:10:00,113.46,113.57,113.18,113.18,58951.0,108.6574,108.7627,108.3892,108.3892,58951.0
2024-04-24 11:20:00,113.2,113.6,113.15,113.6,8581.0,108.4084,108.7914,108.3605,108.7914,8581.0
2024-04-24 11:30:00,113.58,113.66,113.54,113.66,8128.0,108.7723,108.8489,108.734,108.8489,8128.0
2024-04-24 11:40:00,113.65,113.7,113.38,113.52,7722.0,108.8393,108.8872,108.5807,108.7148,7722.0
2024-04-24 11:50:00,113.47,113.51,113.09,113.17,32289.0,108.6669,108.7052,108.303,108.3796,32289.0
2024-04-24 12:00:00,113.17,113.32,113.15,113.24,10079.0,108.3796,108.5233,108.3605,108.4467,10079.0
2024-04-24 12:10:00,113.3,113.36,113.23,113.32,12357.0,108.5041,108.5616,108.4371,108.5233,12357.0
2024-04-24 12:20:00,113.34,113.45,113.33,113.4,11095.0,108.5424,108.6478,108.5329,108.5999,11095.0
2024-04-24 12:30:00,113.4,113.4,113.08,113.1,14725.0,108.5999,108.5999,108.2934,108.3126,14725.0
2024-04-24 12:40:00,113.09,113.11,113.03,113.07,6594.0,108.303,108.3222,108.2456,108.2839,6594.0
2024-04-24 12:50:00,113.06,113.29,113.04,113.2,31547.0,108.2743,108.4946,108.2551,108.4084,31547.0
2024-04-24 13:00:00,113.16,113.34,113.08,113.23,27817.0,108.3701,108.5424,108.2934,108.4371,27817.0
2024-04-24 13:10:00,113.24,113.61,113.24,113.59,18894.0,108.4467,108.801,108.4467,108.7819,18894.0
2024-04-24 13:20:00,113.61,113.81,113.57,113.73,17849.0,108.801,108.9925,108.7627,108.9159,17849.0
2024-04-24 13:30:00,113.74,114.04,113.73,113.86,14677.0,108.9255,109.2128,108.9159,109.0404,14677.0
2024-04-24 13:40:00,113.89,114.15,113.85,114.08,24731.0,109.0692,109.3181,109.0308,109.2511,24731.0
2024-04-24 13:50:00,114.04,114.14,113.88,113.92,21429.0,109.2128,109.3086,109.0596,109.0979,21429.0
2024-04-24 14:00:00,113.94,113.94,113.55,113.7,24133.0,109.117,109.117,108.7435,108.8872,24133.0
2024-04-24 14:10:00,113.71,113.85,113.61,113.67,42660.0,108.8968,109.0308,108.801,108.8585,42660.0
2024-04-24 14:20:00,113.68,113.88,113.63,113.63,35634.0,108.868,109.0596,108.8202,108.8202,35634.0
2024-04-24 14:30:00,113.63,113.68,113.46,113.59,11851.0,108.8202,108.868,108.6574,108.7819,11851.0
2024-04-24 14:40:00,113.57,113.63,113.54,113.61,8956.0,108.7627,108.8202,108.734,108.801,8956.0
2024-04-24 14:50:00,113.63,113.63,113.48,113.48,8039.0,108.8202,108.8202,108.6765,108.6765,8039.0
2024-04-24 15:00:00,113.46,113.47,113.23,113.3,41650.0,108.6574,108.6669,108.4371,108.5041,41650.0
2024-04-24 15:10:00,113.32,113.37,113.24,113.28,48130.0,108.5233,108.5712,108.4467,108.485,48130.0
2024-04-24 15:20:00,113.31,113.46,113.29,113.3,14761.0,108.5137,108.6574,108.4946,108.5041,14761.0
2024-04-24 15:30:00,113.28,113.48,113.25,113.31,41014.0,108.485,108.6765,108.4562,108.5137,41014.0
2024-04-24 15:40:00,113.31,113.36,113.28,113.33,31022.0,108.5137,108.5616,108.485,108.5329,31022.0
2024-04-24 15:50:00,113.34,113.75,113.22,113.74,282908.0,108.5424,108.9351,108.4275,108.9255,282908.0
2024-04-25 09:30:00,111.51,113.65,111.46,112.65,188314.0,106.7899,108.8393,106.742,107.8816,188314.0
2024-04-25 09:40:00,112.53,112.53,111.48,111.75,89596.0,107.7667,107.7667,106.7612,107.0197,89596.0
2024-04-25 09:50:00,111.73,111.87,111.5,111.54,42909.0,107.0006,107.1347,106.7803,106.8186,42909.0
2024-04-25 10:00:00,111.54,111.83,111.45,111.75,80197.0,106.8186,107.0964,106.7324,107.0197,80197.0
2024-04-25 10:10:00,111.74,111.86,111.47,111.75,85152.0,107.0102,107.1251,106.7516,107.0197,85152.0
2024-04-25 10:20:00,111.77,111.89,111.69,111.87,13521.0,107.0389,107.1538,106.9623,107.1347,13521.0
2024-04-25 10:30:00,111.86,111.87,111.44,111.53,63508.0,107.1251,107.1347,106.7229,106.8091,63508.0
2024-04-25 10:40:00,111.57,111.65,111.27,111.32,36691.0,106.8474,106.924,106.5601,106.6079,36691.0
2024-04-25 10:50:00,111.33,111.75,111.3,111.72,95919.0,106.6175,107.0197,106.5888,106.991,95919.0
2024-04-25 11:00:00,111.72,112.07,111.68,112.05,75007.0,106.991,107.3262,106.9527,107.307,75007.0
2024-04-25 11:10:00,112.05,112.12,111.92,112.12,29163.0,107.307,107.3741,107.1825,107.3741,29163.0
2024-04-25 11:20:00,112.11,112.32,112.03,112.23,54039.0,107.3645,107.5656,107.2879,107.4794,54039.0
2024-04-25 11:30:00,112.26,112.42,112.09,112.41,17101.0,107.5082,107.6614,107.3453,107.6518,17101.0
2024-04-25 11:40:00,112.41,112.47,112.14,112.17,12592.0,107.6518,107.7093,107.3932,107.422,12592.0
2024-04-25 11:50:00,112.19,112.44,112.11,112.44,16540.0,107.4411,107.6805,107.3645,107.6805,16540.0
2024-04-25 12:00:00,112.41,112.62,112.41,112.58,12270.0,107.6518,107.8529,107.6518,107.8146,12270.0
2024-04-25 12:10:00,112.57,112.58,112.35,112.58,7651.0,107.805,107.8146,107.5943,107.8146,7651.0
2024-04-25 12:20:00,112.52,112.64,112.47,112.6,42862.0,107.7571,107.8721,107.7093,107.8338,42862.0
2024-04-25 12:30:00,112.6,112.6,112.39,112.42,13086.0,107.8338,107.8338,107.6326,107.6614,13086.0
2024-04-25 12:40:00,112.41,112.41,112.14,112.16,13603.0,107.6518,107.6518,107.3932,107.4124,13603.0
2024-04-25 12:50:00,112.17,112.39,112.09,112.27,23088.0,107.422,107.6326,107.3453,107.5177,23088.0
2024-04-25 13:00:00,112.29,112.41,112.22,112.29,16411.0,107.5369,107.6518,107.4698,107.5369,16411.0
2024-04-25 13:10:00,112.3,112.53,112.26,112.5,18254.0,107.5465,107.7667,107.5082,107.738,18254.0
2024-04-25 13:20:00,112.48,112.51,112.1,112.39,12258.0,107.7188,107.7476,107.3549,107.6326,12258.0
2024-04-25 13:30:00,112.38,112.62,112.36,112.62,12837.0,107.6231,107.8529,107.6039,107.8529,12837.0
2024-04-25 13:40:00,112.58,112.72,112.44,112.64,24089.0,107.8146,107.9487,107.6805,107.8721,24089.0
2024-04-25 13:50:00,112.59,112.76,112.51,112.63,20468.0,107.8242,107.987,107.7476,107.8625,20468.0
2024-04-25 14:00:00,112.64,112.64,112.47,112.56,31613.0,107.8721,107.8721,107.7093,107.7955,31613.0
2024-04-25 14:10:00,112.55,112.74,112.51,112.65,51343.0,107.7859,107.9678,107.7476,107.8816,51343.0
2024-04-25 14:20:00,112.64,112.66,112.28,112.29,21787.0,107.8721,107.8912,107.5273,107.5369,21787.0
2024-04-25 14:30:00,112.23,112.67,112.23,112.66,51061.0,107.4794,107.9008,107.4794,107.8912,51061.0
2024-04-25 14:40:00,112.66,112.66,112.4,112.47,15402.0,107.8912,107.8912,107.6422,107.7093,15402.0
2024-04-25 14:50:00,112.48,112.55,112.26,112.53,29747.0,107.7188,107.7859,107.5082,107.7667,29747.0
2024-04-25 15:00:00,112.54,112.84,112.49,112.71,29642.0,107.7763,108.0636,107.7284,107.9391,29642.0
2024-04-25 15:10:00,112.7,112.96,112.64,112.92,22478.0,107.9295,108.1785,107.8721,108.1402,22478.0
2024-04-25 15:20:00,112.9,113.01,112.73,112.79,41865.0,108.1211,108.2264,107.9583,108.0157,41865.0
2024-04-25 15:30:00,112.78,112.79,112.57,112.69,29917.0,108.0061,108.0157,107.805,107.92,29917.0
2024-04-25 15:40:00,112.68,112.75,112.5,112.66,41740.0,107.9104,107.9774,107.738,107.8912,41740.0
2024-04-25 15:50:00,112.7,112.77,112.57,112.62,226139.0,107.9295,107.9966,107.805,107.8529,226139.0
2024-04-26 09:30:00,111.92,112.43,111.22,111.72,87305.0,107.1825,107.671,106.5122,106.991,87305.0
2024-04-26 09:40:00,111.77,112.41,111.65,112.21,43908.0,107.0389,107.6518,106.924,107.4603,43908.0
2024-04-26 09:50:00,112.21,112.6,112.12,112.6,61086.0,107.4603,107.8338,107.3741,107.8338,61086.0
2024-04-26 10:00:00,112.62,112.83,112.39,112.41,20381.0,107.8529,108.054,107.6326,107.6518,20381.0
2024-04-26 10:10:00,112.44,112.46,112.07,112.13,19264.0,107.6805,107.6997,107.3262,107.3837,19264.0
2024-04-26 10:20:00,112.12,112.24,111.98,112.17,47105.0,107.3741,107.489,107.24,107.422,47105.0
2024-04-26 10:30:00,112.12,112.3,112.06,112.28,18951.0,107.3741,107.5465,107.3166,107.5273,18951.0
2024-04-26 10:40:00,112.28,112.28,111.98,112.08,35280.0,107.5273,107.5273,107.24,107.3358,35280.0
2024-04-26 10:50:00,112.05,112.07,111.85,111.92,18638.0,107.307,107.3262,107.1155,107.1825,18638.0
2024-04-26 11:00:00,111.92,111.96,111.68,111.79,56516.0,107.1825,107.2209,106.9527,107.058,56516.0
2024-04-26 11:10:00,111.78,111.84,111.48,111.69,55167.0,107.0485,107.1059,106.7612,106.9623,55167.0
2024-04-26 11:20:00,111.68,111.73,111.65,111.7,18170.0,106.9527,107.0006,106.924,106.9719,18170.0
2024-04-26 11:30:00,111.67,111.78,111.5,111.62,35841.0,106.9431,107.0485,106.7803,106.8952,35841.0
2024-04-26 11:40:00,111.59,111.71,111.48,111.63,35249.0,106.8665,106.9814,106.7612,106.9048,35249.0
2024-04-26 11:50:00,111.64,111.83,111.64,111.7,43512.0,106.9144,107.0964,106.9144,106.9719,43512.0
2024-04-26 12:00:00,111.67,111.69,111.58,111.62,11133.0,106.9431,106.9623,106.8569,106.8952,11133.0
2024-04-26 12:10:00,111.62,111.76,111.57,111.59,15817.0,106.8952,107.0293,106.8474,106.8665,15817.0
2024-04-26 12:20:00,111.6,111.69,111.54,111.65,14325.0,106.8761,106.9623,106.8186,106.924,14325.0
2024-04-26 12:30:00,111.68,111.79,111.66,111.78,11437.0,106.9527,107.058,106.9335,107.0485,11437.0
2024-04-26 12:40:00,111.81,111.85,111.76,111.78,18169.0,107.0772,107.1155,107.0293,107.0485,18169.0
2024-04-26 12:50:00,111.81,111.87,111.79,111.87,12567.0,107.0772,107.1347,107.058,107.1347,12567.0
2024-04-26 13:00:00,111.84,111.88,111.7,111.7,20270.0,107.1059,107.1442,106.9719,106.9719,20270.0
2024-04-26 13:10:00,111.74,111.79,111.63,111.71,14207.0,107.0102,107.058,106.9048,106.9814,14207.0
2024-04-26 13:20:00,111.72,111.84,111.69,111.84,26059.0,106.991,107.1059,106.9623,107.1059,26059.0
2024-04-26 13:30:00,111.84,112.0,111.75,111.78,32986.0,107.1059,107.2592,107.0197,107.0485,32986.0
2024-04-26 13:40:00,111.76,111.79,111.6,111.76,23989.0,107.0293,107.058,106.8761,107.0293,23989.0
2024-04-26 13:50:00,111.78,111.9,111.76,111.78,13708.0,107.0485,107.1634,107.0293,107.0485,13708.0
2024-04-26 14:00:00,111.76,111.84,111.69,111.71,28815.0,107.0293,107.1059,106.9623,106.9814,28815.0
2024-04-26 14:10:00,111.73,111.79,111.67,111.67,13355.0,107.0006,107.058,106.9431,106.9431,13355.0
2024-04-26 14:20:00,111.66,111.84,111.65,111.84,32709.0,106.9335,107.1059,106.924,107.1059,32709.0
2024-04-26 14:30:00,111.84,111.86,111.64,111.69,15616.0,107.1059,107.1251,106.9144,106.9623,15616.0
2024-04-26 14:40:00,111.69,111.85,111.69,111.79,50357.0,106.9623,107.1155,106.9623,107.058,50357.0
2024-04-26 14:50:00,111.79,111.97,111.78,111.95,18244.0,107.058,107.2304,107.0485,107.2113,18244.0
2024-04-26 15:00:00,111.96,111.98,111.88,111.92,16409.0,107.2209,107.24,107.1442,107.1825,16409.0
2024-04-26 15:10:00,111.91,111.93,111.79,111.87,23009.0,107.173,107.1921,107.058,107.1347,23009.0
2024-04-26 15:20:00,111.87,111.9,111.8,111.89,18469.0,107.1347,107.1634,107.0676,107.1538,18469.0
2024-04-26 15:30:00,111.88,111.94,111.78,111.85,26766.0,107.1442,107.2017,107.0485,107.1155,26766.0
2024-04-26 15:40:00,111.86,111.94,111.71,111.82,40499.0,107.1251,107.2017,106.9814,107.0868,40499.0
2024-04-26 15:50:00,111.83,112.03,111.79,111.92,232752.0,107.0964,107.2879,107.058,107.1825,232752.0
2024-04-29 09:30:00,112.65,113.01,112.33,112.87,63107.0,107.8816,108.2264,107.5752,108.0923,63107.0
2024-04-29 09:40:00,112.87,113.21,112.86,112.94,66406.0,108.0923,108.4179,108.0828,108.1594,66406.0
2024-04-29 09:50:00,112.94,113.17,112.84,113.07,50081.0,108.1594,108.3796,108.0636,108.2839,50081.0
2024-04-29 10:00:00,113.07,113.66,113.05,113.52,68429.0,108.2839,108.8489,108.2647,108.7148,68429.0
2024-04-29 10:10:00,113.5,114.17,113.48,113.75,80731.0,108.6957,109.3373,108.6765,108.9351,80731.0
2024-04-29 10:20:00,113.76,114.04,113.75,113.97,29502.0,108.9447,109.2128,108.9351,109.1458,29502.0
2024-04-29 10:30:00,113.96,113.96,113.49,113.61,26655.0,109.1362,109.1362,108.6861,108.801,26655.0
2024-04-29 10:40:00,113.61,113.67,113.09,113.29,52535.0,108.801,108.8585,108.303,108.4946,52535.0
2024-04-29 10:50:00,113.27,113.5,113.18,113.48,37485.0,108.4754,108.6957,108.3892,108.6765,37485.0
2024-04-29 11:00:00,113.48,113.51,113.35,113.4,23924.0,108.6765,108.7052,108.552,108.5999,23924.0
2024-04-29 11:10:00,113.41,113.47,113.32,113.39,23559.0,108.6095,108.6669,108.5233,108.5903,23559.0
2024-04-29 11:20:00,113.39,113.59,113.39,113.52,45032.0,108.5903,108.7819,108.5903,108.7148,45032.0
2024-04-29 11:30:00,113.52,113.52,113.26,113.34,29477.0,108.7148,108.7148,108.4658,108.5424,29477.0
2024-04-29 11:40:00,113.32,113.4,113.19,113.23,25260.0,108.5233,108.5999,108.3988,108.4371,25260.0
2024-04-29 11:50:00,113.22,113.3,113.12,113.28,13353.0,108.4275,108.5041,108.3317,108.485,13353.0
2024-04-29 12:00:00,113.29,113.29,113.07,113.1,20369.0,108.4946,108.4946,108.2839,108.3126,20369.0
2024-04-29 12:10:00,113.11,113.32,113.09,113.21,41085.0,108.3222,108.5233,108.303,108.4179,41085.0
2024-04-29 12:20:00,113.2,113.27,113.13,113.19,20447.0,108.4084,108.4754,108.3413,108.3988,20447.0
2024-04-29 12:30:00,113.19,113.25,113.16,113.22,20644.0,108.3988,108.4562,108.3701,108.4275,20644.0
2024-04-29 12:40:00,113.24,113.28,113.15,113.18,26809.0,108.4467,108.485,108.3605,108.3892,26809.0
2024-04-29 12:50:00,113.15,113.16,112.96,113.15,67273.0,108.3605,108.3701,108.1785,108.3605,67273.0
2024-04-29 13:00:00,113.15,113.39,113.14,113.37,17576.0,108.3605,108.5903,108.3509,108.5712,17576.0
2024-04-29 13:10:00,113.37,113.4,113.17,113.26,21961.0,108.5712,108.5999,108.3796,108.4658,21961.0
2024-04-29 13:20:00,113.28,113.43,113.24,113.43,26558.0,108.485,108.6286,108.4467,108.6286,26558.0
2024-04-29 13:30:00,113.47,113.47,113.19,113.34,34318.0,108.6669,108.6669,108.3988,108.5424,34318.0
2024-04-29 13:40:00,113.34,113.48,113.31,113.48,21598.0,108.5424,108.6765,108.5137,108.6765,21598.0
2024-04-29 13:50:00,113.47,113.62,113.46,113.57,53546.0,108.6669,108.8106,108.6574,108.7627,53546.0
2024-04-29 14:00:00,113.57,113.71,113.47,113.71,18338.0,108.7627,108.8968,108.6669,108.8968,18338.0
2024-04-29 14:10:00,113.71,113.73,113.4,113.41,57285.0,108.8968,108.9159,108.5999,108.6095,57285.0
2024-04-29 14:20:00,113.44,113.58,113.43,113.52,30912.0,108.6382,108.7723,108.6286,108.7148,30912.0
2024-04-29 14:30:00,113.52,113.52,113.3,113.42,29685.0,108.7148,108.7148,108.5041,108.6191,29685.0
2024-04-29 14:40:00,113.43,113.62,113.43,113.58,47914.0,108.6286,108.8106,108.6286,108.7723,47914.0
2024-04-29 14:50:00,113.58,113.67,113.57,113.64,36773.0,108.7723,108.8585,108.7627,108.8297,36773.0
2024-04-29 15:00:00,113.61,113.61,113.17,113.28,102535.0,108.801,108.801,108.3796,108.485,102535.0
2024-04-29 15:10:00,113.3,113.4,113.26,113.36,30452.0,108.5041,108.5999,108.4658,108.5616,30452.0
2024-04-29 15:20:00,113.4,113.47,113.35,113.36,27631.0,108.5999,108.6669,108.552,108.5616,27631.0
2024-04-29 15:30:00,113.37,113.63,113.36,113.59,52646.0,108.5712,108.8202,108.5616,108.7819,52646.0
2024-04-29 15:40:00,113.59,113.78,113.54,113.72,76754.0,108.7819,108.9638,108.734,108.9064,76754.0
2024-04-29 15:50:00,113.72,113.79,113.55,113.64,342365.0,108.9064,108.9734,108.7435,108.8297,342365.0
2024-04-30 09:30:00,108.0,108.65,105.15,107.01,456865.0,103.4285,104.051,100.6991,102.4804,456865.0
2024-04-30 09:40:00,107.02,107.05,105.49,105.79,267238.0,102.49,102.5187,101.0247,101.312,267238.0
2024-04-30 09:50:00,105.83,106.38,105.45,105.79,208758.0,101.3503,101.877,100.9864,101.312,208758.0
2024-04-30 10:00:00,105.96,106.81,105.46,106.69,171081.0,101.4748,102.2888,100.996,102.1739,171081.0
2024-04-30 10:10:00,106.79,106.8,105.98,106.65,143221.0,102.2697,102.2793,101.494,102.1356,143221.0
2024-04-30 10:20:00,106.65,107.09,106.11,106.14,110995.0,102.1356,102.557,101.6185,101.6472,110995.0
2024-04-30 10:30:00,106.1,106.42,105.73,106.09,112433.0,101.6089,101.9154,101.2546,101.5993,112433.0
2024-04-30 10:40:00,106.06,106.31,105.93,106.11,104425.0,101.5706,101.81,101.4461,101.6185,104425.0
2024-04-30 10:50:00,106.14,106.56,105.66,105.83,164419.0,101.6472,102.0494,101.1875,101.3503,164419.0
2024-04-30 11:00:00,105.82,105.86,104.89,105.01,278400.0,101.3408,101.3791,100.4501,100.565,278400.0
2024-04-30 11:10:00,104.96,105.2,104.23,105.11,190685.0,100.5172,100.747,99.8181,100.6608,190685.0
2024-04-30 11:20:00,105.13,105.28,104.62,105.01,113740.0,100.68,100.8236,100.1915,100.565,113740.0
2024-04-30 11:30:00,105.01,105.14,104.47,104.98,74230.0,100.565,100.6895,100.0479,100.5363,74230.0
2024-04-30 11:40:00,105.0,105.27,104.63,105.03,120596.0,100.5555,100.814,100.2011,100.5842,120596.0
2024-04-30 11:50:00,105.06,105.59,104.91,105.45,69067.0,100.6129,101.1205,100.4693,100.9864,69067.0
2024-04-30 12:00:00,105.42,105.6,105.12,105.41,47196.0,100.9577,101.1301,100.6704,100.9481,47196.0
2024-04-30 12:10:00,105.42,105.88,105.41,105.62,77618.0,100.9577,101.3982,100.9481,101.1492,77618.0
2024-04-30 12:20:00,105.62,105.96,105.57,105.81,103103.0,101.1492,101.4748,101.1013,101.3312,103103.0
2024-04-30 12:30:00,105.83,105.83,105.13,105.13,46086.0,101.3503,101.3503,100.68,100.68,46086.0
2024-04-30 12:40:00,105.15,105.28,105.06,105.28,26075.0,100.6991,100.8236,100.6129,100.8236,26075.0
2024-04-30 12:50:00,105.28,105.64,105.27,105.5,40342.0,100.8236,101.1684,100.814,101.0343,40342.0
2024-04-30 13:00:00,105.55,105.63,105.21,105.6,45666.0,101.0822,101.1588,100.7566,101.1301,45666.0
2024-04-30 13:10:00,105.6,105.66,105.25,105.43,28233.0,101.1301,101.1875,100.7949,100.9673,28233.0
2024-04-30 13:20:00,105.44,105.66,105.23,105.25,49313.0,100.9768,101.1875,100.7757,100.7949,49313.0
2024-04-30 13:30:00,105.26,105.45,105.03,105.45,82995.0,100.8045,100.9864,100.5842,100.9864,82995.0
2024-04-30 13:40:00,105.45,105.54,105.32,105.49,31936.0,100.9864,101.0726,100.8619,101.0247,31936.0
2024-04-30 13:50:00,105.5,105.64,105.22,105.39,30035.0,101.0343,101.1684,100.7661,100.929,30035.0
2024-04-30 14:00:00,105.41,105.54,105.3,105.54,40543.0,100.9481,101.0726,100.8428,101.0726,40543.0
2024-04-30 14:10:00,105.54,105.54,105.08,105.08,37477.0,101.0726,101.0726,100.6321,100.6321,37477.0
2024-04-30 14:20:00,105.08,105.3,105.04,105.05,88273.0,100.6321,100.8428,100.5938,100.6033,88273.0
2024-04-30 14:30:00,105.03,105.44,105.01,105.39,29710.0,100.5842,100.9768,100.565,100.929,29710.0
2024-04-30 14:40:00,105.41,105.49,105.2,105.2,118929.0,100.9481,101.0247,100.747,100.747,118929.0
2024-04-30 14:50:00,105.2,105.21,104.99,105.1,66282.0,100.747,100.7566,100.5459,100.6512,66282.0
2024-04-30 15:00:00,105.08,105.26,105.05,105.26,94405.0,100.6321,100.8045,100.6033,100.8045,94405.0
2024-04-30 15:10:00,105.28,105.79,105.28,105.77,61535.0,100.8236,101.312,100.8236,101.2929,61535.0
2024-04-30 15:20:00,105.78,105.85,105.31,105.65,51013.0,101.3024,101.3695,100.8523,101.1779,51013.0
2024-04-30 15:30:00,105.65,105.76,105.28,105.52,59264.0,101.1779,101.2833,100.8236,101.0534,59264.0
2024-04-30 15:40:00,105.52,105.76,105.42,105.55,101167.0,101.0534,101.2833,100.9577,101.0822,101167.0
2024-04-30 15:50:00,105.56,106.41,105.48,106.12,362105.0,101.0918,101.9058,101.0151,101.6281,362105.0
2024-05-01 09:30:00,106.11,107.98,106.11,107.48,137693.0,101.6185,103.4093,101.6185,102.9305,137693.0
2024-05-01 09:40:00,107.49,107.6,106.89,107.34,101204.0,102.9401,103.0454,102.3655,102.7964,101204.0
2024-05-01 09:50:00,107.38,107.38,106.22,106.34,53374.0,102.8347,102.8347,101.7238,101.8387,53374.0
2024-05-01 10:00:00,106.4,106.52,106.03,106.24,95847.0,101.8962,102.0111,101.5419,101.743,95847.0
2024-05-01 10:10:00,106.26,106.91,106.23,106.77,58769.0,101.7621,102.3846,101.7334,102.2505,58769.0
2024-05-01 10:20:00,106.74,106.85,106.28,106.41,35144.0,102.2218,102.3272,101.7813,101.9058,35144.0
2024-05-01 10:30:00,106.43,106.64,105.89,105.89,60033.0,101.9249,102.126,101.4078,101.4078,60033.0
2024-05-01 10:40:00,105.91,106.22,105.72,106.05,48242.0,101.4269,101.7238,101.245,101.561,48242.0
2024-05-01 10:50:00,106.08,106.1,105.8,105.99,35165.0,101.5897,101.6089,101.3216,101.5036,35165.0
2024-05-01 11:00:00,106.03,106.19,105.77,105.94,31902.0,101.5419,101.6951,101.2929,101.4557,31902.0
2024-05-01 11:10:00,105.92,105.97,105.8,105.82,15241.0,101.4365,101.4844,101.3216,101.3408,15241.0
2024-05-01 11:20:00,105.8,105.95,105.45,105.53,93192.0,101.3216,101.4652,100.9864,101.063,93192.0
2024-05-01 11:30:00,105.54,105.84,105.52,105.79,29817.0,101.0726,101.3599,101.0534,101.312,29817.0
2024-05-01 11:40:00,105.84,106.0,105.73,106.0,41149.0,101.3599,101.5131,101.2546,101.5131,41149.0
2024-05-01 11:50:00,106.04,106.08,105.83,105.89,32511.0,101.5514,101.5897,101.3503,101.4078,32511.0
2024-05-01 12:00:00,105.85,106.1,105.77,106.02,16090.0,101.3695,101.6089,101.2929,101.5323,16090.0
2024-05-01 12:10:00,106.05,106.25,106.05,106.15,32688.0,101.561,101.7525,101.561,101.6568,32688.0
2024-05-01 12:20:00,106.13,106.26,106.0,106.23,16776.0,101.6376,101.7621,101.5131,101.7334,16776.0
2024-05-01 12:30:00,106.21,106.23,105.98,106.06,10366.0,101.7142,101.7334,101.494,101.5706,10366.0
2024-05-01 12:40:00,106.08,106.09,105.93,106.03,13074.0,101.5897,101.5993,101.4461,101.5419,13074.0
2024-05-01 12:50:00,106.02,106.14,105.87,105.99,16934.0,101.5323,101.6472,101.3886,101.5036,16934.0
2024-05-01 13:00:00,106.02,106.2,106.0,106.1,51018.0,101.5323,101.7047,101.5131,101.6089,51018.0
2024-05-01 13:10:00,106.1,106.3,106.04,106.05,28557.0,101.6089,101.8004,101.5514,101.561,28557.0
2024-05-01 13:20:00,106.03,106.39,105.99,106.33,22025.0,101.5419,101.8866,101.5036,101.8292,22025.0
2024-05-01 13:30:00,106.35,106.51,106.32,106.4,28356.0,101.8483,102.0015,101.8196,101.8962,28356.0
2024-05-01 13:40:00,106.4,106.5,106.34,106.44,13651.0,101.8962,101.992,101.8387,101.9345,13651.0
2024-05-01 13:50:00,106.43,106.43,106.17,106.34,16880.0,101.9249,101.9249,101.6759,101.8387,16880.0
2024-05-01 14:00:00,106.31,106.6,106.06,106.24,46605.0,101.81,102.0877,101.5706,101.743,46605.0
2024-05-01 14:10:00,106.25,106.31,106.01,106.14,40141.0,101.7525,101.81,101.5227,101.6472,40141.0
2024-05-01 14:20:00,106.16,106.49,106.08,106.47,35462.0,101.6664,101.9824,101.5897,101.9632,35462.0
2024-05-01 14:30:00,106.47,106.51,105.9,106.49,33879.0,101.9632,102.0015,101.4174,101.9824,33879.0
2024-05-01 14:40:00,106.45,107.27,106.4,107.22,49465.0,101.9441,102.7294,101.8962,102.6815,49465.0
2024-05-01 14:50:00,107.28,107.48,107.1,107.34,30817.0,102.7389,102.9305,102.5666,102.7964,30817.0
2024-05-01 15:00:00,107.38,107.48,106.93,107.02,42325.0,102.8347,102.9305,102.4038,102.49,42325.0
2024-05-01 15:10:00,107.05,107.12,106.81,106.99,34373.0,102.5187,102.5857,102.2888,102.4612,34373.0
2024-05-01 15:20:00,107.0,107.04,106.7,106.77,44478.0,102.4708,102.5091,102.1835,102.2505,44478.0
2024-05-01 15:30:00,106.76,106.95,106.44,106.58,64305.0,102.241,102.4229,101.9345,102.0686,64305.0
2024-05-01 15:40:00,106.61,106.78,106.52,106.68,67193.0,102.0973,102.2601,102.0111,102.1643,67193.0
2024-05-01 15:50:00,106.68,106.71,106.21,106.3,302934.0,102.1643,102.1931,101.7142,101.8004,302934.0
2024-05-02 09:30:00,106.4,106.76,105.15,105.22,69533.0,101.8962,102.241,100.6991,100.7661,69533.0
2024-05-02 09:40:00,105.2,105.71,105.01,105.33,38933.0,100.747,101.2354,100.565,100.8715,38933.0
2024-05-02 09:50:00,105.3,105.68,105.21,105.58,18877.0,100.8428,101.2067,100.7566,101.1109,18877.0
2024-05-02 10:00:00,105.62,105.8,105.08,105.13,24330.0,101.1492,101.3216,100.6321,100.68,24330.0
2024-05-02 10:10:00,105.17,105.23,104.58,104.91,111421.0,100.7183,100.7757,100.1532,100.4693,111421.0
2024-05-02 10:20:00,104.95,105.37,104.67,104.97,46075.0,100.5076,100.9098,100.2394,100.5267,46075.0
2024-05-02 10:30:00,105.0,105.23,104.79,105.18,56014.0,100.5555,100.7757,100.3543,100.7278,56014.0
2024-05-02 10:40:00,105.2,105.3,104.95,105.27,23873.0,100.747,100.8428,100.5076,100.814,23873.0
2024-05-02 10:50:00,105.29,105.7,105.12,105.63,29277.0,100.8332,101.2258,100.6704,101.1588,29277.0
2024-05-02 11:00:00,105.61,106.1,105.57,106.07,36179.0,101.1396,101.6089,101.1013,101.5802,36179.0
2024-05-02 11:10:00,106.04,106.1,105.75,105.86,22125.0,101.5514,101.6089,101.2737,101.3791,22125.0
2024-05-02 11:20:00,105.88,105.95,105.63,105.69,27226.0,101.3982,101.4652,101.1588,101.2163,27226.0
2024-05-02 11:30:00,105.69,105.93,105.62,105.93,37067.0,101.2163,101.4461,101.1492,101.4461,37067.0
2024-05-02 11:40:00,105.9,106.14,105.88,106.06,12579.0,101.4174,101.6472,101.3982,101.5706,12579.0
2024-05-02 11:50:00,106.06,106.28,106.05,106.16,9216.0,101.5706,101.7813,101.561,101.6664,9216.0
2024-05-02 12:00:00,106.18,106.21,106.06,106.09,9265.0,101.6855,101.7142,101.5706,101.5993,9265.0
2024-05-02 12:10:00,106.09,106.14,105.97,105.98,11719.0,101.5993,101.6472,101.4844,101.494,11719.0
2024-05-02 12:20:00,105.99,106.33,105.94,106.25,11856.0,101.5036,101.8292,101.4557,101.7525,11856.0
2024-05-02 12:30:00,106.24,106.24,105.88,106.04,12585.0,101.743,101.743,101.3982,101.5514,12585.0
2024-05-02 12:40:00,106.11,106.28,106.1,106.24,9360.0,101.6185,101.7813,101.6089,101.743,9360.0
2024-05-02 12:50:00,106.26,106.4,106.24,106.38,19393.0,101.7621,101.8962,101.743,101.877,19393.0
2024-05-02 13:00:00,106.4,106.48,106.22,106.32,12424.0,101.8962,101.9728,101.7238,101.8196,12424.0
2024-05-02 13:10:00,106.28,106.38,106.2,106.23,13240.0,101.7813,101.877,101.7047,101.7334,13240.0
2024-05-02 13:20:00,106.2,106.38,106.16,106.28,38435.0,101.7047,101.877,101.6664,101.7813,38435.0
2024-05-02 13:30:00,106.31,106.38,106.2,106.27,22443.0,101.81,101.877,101.7047,101.7717,22443.0
2024-05-02 13:40:00,106.28,106.35,105.98,106.01,31371.0,101.7813,101.8483,101.494,101.5227,31371.0
2024-05-02 13:50:00,106.01,106.1,105.8,105.84,35444.0,101.5227,101.6089,101.3216,101.3599,35444.0
2024-05-02 14:00:00,105.87,106.13,105.81,106.08,20820.0,101.3886,101.6376,101.3312,101.5897,20820.0
2024-05-02 14:10:00,106.08,106.11,105.88,105.92,19166.0,101.5897,101.6185,101.3982,101.4365,19166.0
2024-05-02 14:20:00,105.88,106.07,105.88,106.04,13614.0,101.3982,101.5802,101.3982,101.5514,13614.0
2024-05-02 14:30:00,106.07,106.24,106.07,106.21,13733.0,101.5802,101.743,101.5802,101.7142,13733.0
2024-05-02 14:40:00,106.21,106.28,106.14,106.28,17544.0,101.7142,101.7813,101.6472,101.7813,17544.0
2024-05-02 14:50:00,106.29,106.4,106.23,106.32,18604.0,101.7909,101.8962,101.7334,101.8196,18604.0
2024-05-02 15:00:00,106.33,106.45,106.21,106.45,25049.0,101.8292,101.9441,101.7142,101.9441,25049.0
2024-05-02 15:10:00,106.45,106.5,106.25,106.26,18991.0,101.9441,101.992,101.7525,101.7621,18991.0
2024-05-02 15:20:00,106.28,106.5,106.26,106.45,21178.0,101.7813,101.992,101.7621,101.9441,21178.0
2024-05-02 15:30:00,106.43,106.49,106.1,106.33,50918.0,101.9249,101.9824,101.6089,101.8292,50918.0
2024-05-02 15:40:00,106.31,106.36,106.1,106.24,31442.0,101.81,101.8579,101.6089,101.743,31442.0
2024-05-02 15:50:00,106.2,106.49,106.13,106.46,151581.0,101.7047,101.9824,101.6376,101.9537,151581.0
2024-05-03 09:30:00,107.11,107.29,106.11,106.13,65748.0,102.5761,102.7485,101.6185,101.6376,65748.0
2024-05-03 09:40:00,106.14,106.48,105.87,106.37,44555.0,101.6472,101.9728,101.3886,101.8675,44555.0
2024-05-03 09:50:00,106.4,106.44,105.89,105.89,33624.0,101.8962,101.9345,101.4078,101.4078,33624.0
2024-05-03 10:00:00,105.91,106.14,105.08,105.18,101782.0,101.4269,101.6472,100.6321,100.7278,101782.0
2024-05-03 10:10:00,105.17,105.45,105.06,105.21,34527.0,100.7183,100.9864,100.6129,100.7566,34527.0
2024-05-03 10:20:00,105.28,105.28,104.82,104.95,59159.0,100.8236,100.8236,100.3831,100.5076,59159.0
2024-05-03 10:30:00,104.97,105.13,104.58,104.82,49474.0,100.5267,100.68,100.1532,100.3831,49474.0
2024-05-03 10:40:00,104.84,104.97,104.44,104.96,69065.0,100.4022,100.5267,100.0192,100.5172,69065.0
2024-05-03 10:50:00,104.96,105.01,104.62,104.63,43288.0,100.5172,100.565,100.1915,100.2011,43288.0
2024-05-03 11:00:00,104.64,104.77,104.62,104.67,44210.0,100.2107,100.3352,100.1915,100.2394,44210.0
2024-05-03 11:10:00,104.68,104.86,104.62,104.74,50530.0,100.249,100.4214,100.1915,100.3065,50530.0
2024-05-03 11:20:00,104.74,104.88,104.66,104.79,40648.0,100.3065,100.4405,100.2299,100.3543,40648.0
2024-05-03 11:30:00,104.79,104.97,104.79,104.93,46206.0,100.3543,100.5267,100.3543,100.4884,46206.0
2024-05-03 11:40:00,104.93,105.01,104.66,104.73,50950.0,100.4884,100.565,100.2299,100.2969,50950.0
2024-05-03 11:50:00,104.72,105.07,104.69,104.88,36691.0,100.2873,100.6225,100.2586,100.4405,36691.0
2024-05-03 12:00:00,104.9,105.23,104.88,105.12,34242.0,100.4597,100.7757,100.4405,100.6704,34242.0
2024-05-03 12:10:00,105.12,105.14,104.99,105.07,41486.0,100.6704,100.6895,100.5459,100.6225,41486.0
2024-05-03 12:20:00,105.07,105.38,105.05,105.31,31656.0,100.6225,100.9194,100.6033,100.8523,31656.0
2024-05-03 12:30:00,105.3,105.3,105.1,105.14,27458.0,100.8428,100.8428,100.6512,100.6895,27458.0
2024-05-03 12:40:00,105.15,105.22,105.1,105.15,35084.0,100.6991,100.7661,100.6512,100.6991,35084.0
2024-05-03 12:50:00,105.16,105.18,105.01,105.14,28580.0,100.7087,100.7278,100.565,100.6895,28580.0
2024-05-03 13:00:00,105.15,105.41,105.13,105.32,29748.0,100.6991,100.9481,100.68,100.8619,29748.0
2024-05-03 13:10:00,105.33,105.45,105.29,105.3,78978.0,100.8715,100.9864,100.8332,100.8428,78978.0
2024-05-03 13:20:00,105.29,105.43,105.19,105.3,47459.0,100.8332,100.9673,100.7374,100.8428,47459.0
2024-05-03 13:30:00,105.3,105.37,105.11,105.16,33602.0,100.8428,100.9098,100.6608,100.7087,33602.0
2024-05-03 13:40:00,105.16,105.16,104.96,105.04,71985.0,100.7087,100.7087,100.5172,100.5938,71985.0
2024-05-03 13:50:00,105.03,105.13,104.91,105.04,44727.0,100.5842,100.68,100.4693,100.5938,44727.0
2024-05-03 14:00:00,105.02,105.08,104.96,104.96,46510.0,100.5746,100.6321,100.5172,100.5172,46510.0
2024-05-03 14:10:00,104.95,104.97,104.67,104.87,55019.0,100.5076,100.5267,100.2394,100.431,55019.0
2024-05-03 14:20:00,104.86,104.92,104.76,104.77,50367.0,100.4214,100.4788,100.3256,100.3352,50367.0
2024-05-03 14:30:00,104.76,104.86,104.59,104.6,67596.0,100.3256,100.4214,100.1628,100.1724,67596.0
2024-05-03 14:40:00,104.59,104.72,104.5,104.69,54270.0,100.1628,100.2873,100.0766,100.2586,54270.0
2024-05-03 14:50:00,104.7,104.77,104.62,104.66,38726.0,100.2682,100.3352,100.1915,100.2299,38726.0
2024-05-03 15:00:00,104.66,104.96,104.65,104.92,49279.0,100.2299,100.5172,100.2203,100.4788,49279.0
2024-05-03 15:10:00,104.92,105.04,104.7,104.78,37841.0,100.4788,100.5938,100.2682,100.3448,37841.0
2024-05-03 15:20:00,104.79,104.86,104.76,104.79,41050.0,100.3543,100.4214,100.3256,100.3543,41050.0
2024-05-03 15:30:00,104.79,104.93,104.73,104.77,43734.0,100.3543,100.4884,100.2969,100.3352,43734.0
2024-05-03 15:40:00,104.78,104.87,104.6,104.61,63171.0,100.3448,100.431,100.1724,100.182,63171.0
2024-05-03 15:50:00,104.61,104.82,104.45,104.79,276960.0,100.182,100.3831,100.0287,100.3543,276960.0
2024-05-06 09:30:00,105.23,105.68,105.05,105.21,74298.0,100.7757,101.2067,100.6033,100.7566,74298.0
2024-05-06 09:40:00,105.34,105.7,105.3,105.55,30649.0,100.8811,101.2258,100.8428,101.0822,30649.0
2024-05-06 09:50:00,105.54,105.74,105.38,105.56,39529.0,101.0726,101.2641,100.9194,101.0918,39529.0
2024-05-06 10:00:00,105.6,105.88,105.36,105.44,47578.0,101.1301,101.3982,100.9002,100.9768,47578.0
2024-05-06 10:10:00,105.47,105.66,105.47,105.51,45406.0,101.0056,101.1875,101.0056,101.0439,45406.0
2024-05-06 10:20:00,105.5,105.71,105.44,105.47,29472.0,101.0343,101.2354,100.9768,101.0056,29472.0
2024-05-06 10:30:00,105.48,105.48,105.18,105.33,30523.0,101.0151,101.0151,100.7278,100.8715,30523.0
2024-05-06 10:40:00,105.33,105.36,105.0,105.13,62903.0,100.8715,100.9002,100.5555,100.68,62903.0
2024-05-06 10:50:00,105.16,105.26,105.04,105.11,25566.0,100.7087,100.8045,100.5938,100.6608,25566.0
2024-05-06 11:00:00,105.13,105.22,104.96,105.12,18881.0,100.68,100.7661,100.5172,100.6704,18881.0
2024-05-06 11:10:00,105.16,105.28,105.09,105.25,23658.0,100.7087,100.8236,100.6417,100.7949,23658.0
2024-05-06 11:20:00,105.24,105.27,105.02,105.04,20611.0,100.7853,100.814,100.5746,100.5938,20611.0
2024-05-06 11:30:00,105.04,105.13,104.94,105.02,18456.0,100.5938,100.68,100.498,100.5746,18456.0
2024-05-06 11:40:00,105.04,105.19,105.04,105.13,17144.0,100.5938,100.7374,100.5938,100.68,17144.0
2024-05-06 11:50:00,105.14,105.5,105.13,105.47,19745.0,100.6895,101.0343,100.68,101.0056,19745.0
2024-05-06 12:00:00,105.46,105.46,105.24,105.35,20072.0,100.996,100.996,100.7853,100.8906,20072.0
2024-05-06 12:10:00,105.34,105.54,105.31,105.33,20822.0,100.8811,101.0726,100.8523,100.8715,20822.0
2024-05-06 12:20:00,105.3,105.35,105.1,105.19,34367.0,100.8428,100.8906,100.6512,100.7374,34367.0
2024-05-06 12:30:00,105.19,105.35,105.17,105.33,19158.0,100.7374,100.8906,100.7183,100.8715,19158.0
2024-05-06 12:40:00,105.32,105.42,105.16,105.19,33252.0,100.8619,100.9577,100.7087,100.7374,33252.0
2024-05-06 12:50:00,105.18,105.48,105.18,105.43,20356.0,100.7278,101.0151,100.7278,100.9673,20356.0
2024-05-06 13:00:00,105.43,105.46,105.08,105.14,18743.0,100.9673,100.996,100.6321,100.6895,18743.0
2024-05-06 13:10:00,105.1,105.15,105.04,105.11,21010.0,100.6512,100.6991,100.5938,100.6608,21010.0
2024-05-06 13:20:00,105.15,105.24,105.13,105.21,12026.0,100.6991,100.7853,100.68,100.7566,12026.0
2024-05-06 13:30:00,105.22,105.3,105.16,105.27,18371.0,100.7661,100.8428,100.7087,100.814,18371.0
2024-05-06 13:40:00,105.25,105.35,105.23,105.23,13172.0,100.7949,100.8906,100.7757,100.7757,13172.0
2024-05-06 13:50:00,105.24,105.42,105.24,105.42,15302.0,100.7853,100.9577,100.7853,100.9577,15302.0
2024-05-06 14:00:00,105.4,105.46,105.3,105.32,17796.0,100.9385,100.996,100.8428,100.8619,17796.0
2024-05-06 14:10:00,105.33,105.41,105.28,105.29,33662.0,100.8715,100.9481,100.8236,100.8332,33662.0
2024-05-06 14:20:00,105.3,105.39,105.24,105.36,27523.0,100.8428,100.929,100.7853,100.9002,27523.0
2024-05-06 14:30:00,105.34,105.46,105.22,105.22,26699.0,100.8811,100.996,100.7661,100.7661,26699.0
2024-05-06 14:40:00,105.22,105.28,105.16,105.19,24945.0,100.7661,100.8236,100.7087,100.7374,24945.0
2024-05-06 14:50:00,105.19,105.23,105.12,105.12,22398.0,100.7374,100.7757,100.6704,100.6704,22398.0
2024-05-06 15:00:00,105.11,105.19,105.06,105.07,26284.0,100.6608,100.7374,100.6129,100.6225,26284.0
2024-05-06 15:10:00,105.07,105.12,104.94,104.95,34660.0,100.6225,100.6704,100.498,100.5076,34660.0
2024-05-06 15:20:00,104.95,105.03,104.92,104.93,28503.0,100.5076,100.5842,100.4788,100.4884,28503.0
2024-05-06 15:30:00,104.93,105.06,104.86,105.02,38541.0,100.4884,100.6129,100.4214,100.5746,38541.0
2024-05-06 15:40:00,105.01,105.12,104.97,105.0,47363.0,100.565,100.6704,100.5267,100.5555,47363.0
2024-05-06 15:50:00,105.0,105.22,104.91,105.17,214180.0,100.5555,100.7661,100.4693,100.7183,214180.0
2024-05-07 09:30:00,105.15,106.17,105.04,106.17,41812.0,100.6991,101.6759,100.5938,101.6759,41812.0
2024-05-07 09:40:00,106.19,106.22,105.92,105.92,17619.0,101.6951,101.7238,101.4365,101.4365,17619.0
2024-05-07 09:50:00,106.0,106.58,105.98,106.44,21267.0,101.5131,102.0686,101.494,101.9345,21267.0
2024-05-07 10:00:00,106.52,106.58,106.29,106.52,26331.0,102.0111,102.0686,101.7909,102.0111,26331.0
2024-05-07 10:10:00,106.53,106.81,106.52,106.7,33477.0,102.0207,102.2888,102.0111,102.1835,33477.0
2024-05-07 10:20:00,106.7,106.82,106.61,106.79,23718.0,102.1835,102.2984,102.0973,102.2697,23718.0
2024-05-07 10:30:00,106.78,106.98,106.7,106.79,17903.0,102.2601,102.4516,102.1835,102.2697,17903.0
2024-05-07 10:40:00,106.75,106.94,106.67,106.94,14351.0,102.2314,102.4133,102.1548,102.4133,14351.0
2024-05-07 10:50:00,106.95,106.99,106.86,106.97,14842.0,102.4229,102.4612,102.3367,102.4421,14842.0
2024-05-07 11:00:00,106.98,107.05,106.83,106.88,16086.0,102.4516,102.5187,102.308,102.3559,16086.0
2024-05-07 11:10:00,106.89,106.92,106.78,106.79,12318.0,102.3655,102.3942,102.2601,102.2697,12318.0
2024-05-07 11:20:00,106.79,107.04,106.74,107.0,19834.0,102.2697,102.5091,102.2218,102.4708,19834.0
2024-05-07 11:30:00,106.99,107.11,106.96,107.06,18287.0,102.4612,102.5761,102.4325,102.5283,18287.0
2024-05-07 11:40:00,107.04,107.05,106.75,106.76,7398.0,102.5091,102.5187,102.2314,102.241,7398.0
2024-05-07 11:50:00,106.77,106.88,106.75,106.87,10910.0,102.2505,102.3559,102.2314,102.3463,10910.0
2024-05-07 12:00:00,106.82,106.84,106.69,106.84,9765.0,102.2984,102.3176,102.1739,102.3176,9765.0
2024-05-07 12:10:00,106.86,106.94,106.8,106.84,9499.0,102.3367,102.4133,102.2793,102.3176,9499.0
2024-05-07 12:20:00,106.82,106.88,106.78,106.84,12485.0,102.2984,102.3559,102.2601,102.3176,12485.0
2024-05-07 12:30:00,106.84,106.85,106.68,106.77,10476.0,102.3176,102.3272,102.1643,102.2505,10476.0
2024-05-07 12:40:00,106.77,106.78,106.58,106.65,19312.0,102.2505,102.2601,102.0686,102.1356,19312.0
2024-05-07 12:50:00,106.68,106.68,106.51,106.56,7574.0,102.1643,102.1643,102.0015,102.0494,7574.0
2024-05-07 13:00:00,106.58,106.68,106.58,106.64,9884.0,102.0686,102.1643,102.0686,102.126,9884.0
2024-05-07 13:10:00,106.64,106.69,106.59,106.63,7581.0,102.126,102.1739,102.0782,102.1165,7581.0
2024-05-07 13:20:00,106.62,106.68,106.57,106.65,7710.0,102.1069,102.1643,102.059,102.1356,7710.0
2024-05-07 13:30:00,106.64,106.68,106.53,106.59,7739.0,102.126,102.1643,102.0207,102.0782,7739.0
2024-05-07 13:40:00,106.56,106.56,106.38,106.4,13286.0,102.0494,102.0494,101.877,101.8962,13286.0
2024-05-07 13:50:00,106.34,106.45,106.33,106.34,4833.0,101.8387,101.9441,101.8292,101.8387,4833.0
2024-05-07 14:00:00,106.36,106.43,106.34,106.38,6465.0,101.8579,101.9249,101.8387,101.877,6465.0
2024-05-07 14:10:00,106.38,106.41,106.32,106.32,10419.0,101.877,101.9058,101.8196,101.8196,10419.0
2024-05-07 14:20:00,106.32,106.39,106.28,106.34,9934.0,101.8196,101.8866,101.7813,101.8387,9934.0
2024-05-07 14:30:00,106.34,106.39,106.25,106.25,13820.0,101.8387,101.8866,101.7525,101.7525,13820.0
2024-05-07 14:40:00,106.26,106.39,106.26,106.31,10638.0,101.7621,101.8866,101.7621,101.81,10638.0
2024-05-07 14:50:00,106.3,106.3,106.14,106.2,13735.0,101.8004,101.8004,101.6472,101.7047,13735.0
2024-05-07 15:00:00,106.19,106.29,106.14,106.14,13798.0,101.6951,101.7909,101.6472,101.6472,13798.0
2024-05-07 15:10:00,106.14,106.22,106.04,106.09,21148.0,101.6472,101.7238,101.5514,101.5993,21148.0
2024-05-07 15:20:00,106.1,106.18,106.0,106.04,40427.0,101.6089,101.6855,101.5131,101.5514,40427.0
2024-05-07 15:30:00,106.04,106.17,106.02,106.16,28508.0,101.5514,101.6759,101.5323,101.6664,28508.0
2024-05-07 15:40:00,106.19,106.33,106.1,106.33,28041.0,101.6951,101.8292,101.6089,101.8292,28041.0
2024-05-07 15:50:00,106.38,106.67,106.33,106.56,222438.0,101.877,102.1548,101.8292,102.0494,222438.0
2024-05-08 09:30:00,106.3,106.61,105.91,106.14,47883.0,101.8004,102.0973,101.4269,101.6472,47883.0
2024-05-08 09:40:00,106.24,106.24,105.56,105.64,21548.0,101.743,101.743,101.0918,101.1684,21548.0
2024-05-08 09:50:00,105.7,106.0,105.6,106.0,17778.0,101.2258,101.5131,101.1301,101.5131,17778.0
2024-05-08 10:00:00,106.03,106.26,105.91,106.03,21649.0,101.5419,101.7621,101.4269,101.5419,21649.0
2024-05-08 10:10:00,106.01,106.26,105.99,106.2,17019.0,101.5227,101.7621,101.5036,101.7047,17019.0
2024-05-08 10:20:00,106.21,106.54,106.21,106.45,10434.0,101.7142,102.0303,101.7142,101.9441,10434.0
2024-05-08 10:30:00,106.45,106.65,106.38,106.47,28034.0,101.9441,102.1356,101.877,101.9632,28034.0
2024-05-08 10:40:00,106.47,106.71,106.43,106.69,11413.0,101.9632,102.1931,101.9249,102.1739,11413.0
2024-05-08 10:50:00,106.7,106.88,106.63,106.82,50514.0,102.1835,102.3559,102.1165,102.2984,50514.0
2024-05-08 11:00:00,106.82,106.99,106.81,106.98,35301.0,102.2984,102.4612,102.2888,102.4516,35301.0
2024-05-08 11:10:00,106.96,107.21,106.96,107.07,52183.0,102.4325,102.6719,102.4325,102.5378,52183.0
2024-05-08 11:20:00,107.08,107.21,107.01,107.2,10452.0,102.5474,102.6719,102.4804,102.6623,10452.0
2024-05-08 11:30:00,107.18,107.26,107.14,107.15,12159.0,102.6432,102.7198,102.6049,102.6145,12159.0
2024-05-08 11:40:00,107.14,107.21,107.11,107.19,20037.0,102.6049,102.6719,102.5761,102.6528,20037.0
2024-05-08 11:50:00,107.22,107.3,107.18,107.26,13501.0,102.6815,102.7581,102.6432,102.7198,13501.0
2024-05-08 12:00:00,107.24,107.37,107.22,107.33,7793.0,102.7006,102.8251,102.6815,102.7868,7793.0
2024-05-08 12:10:00,107.31,107.4,107.29,107.37,16475.0,102.7677,102.8539,102.7485,102.8251,16475.0
2024-05-08 12:20:00,107.36,107.37,107.14,107.34,17450.0,102.8156,102.8251,102.6049,102.7964,17450.0
2024-05-08 12:30:00,107.34,107.41,107.26,107.41,18467.0,102.7964,102.8634,102.7198,102.8634,18467.0
2024-05-08 12:40:00,107.41,107.57,107.37,107.57,21807.0,102.8634,103.0167,102.8251,103.0167,21807.0
2024-05-08 12:50:00,107.56,107.59,107.41,107.42,17186.0,103.0071,103.0358,102.8634,102.873,17186.0
2024-05-08 13:00:00,107.42,107.49,107.29,107.42,12283.0,102.873,102.9401,102.7485,102.873,12283.0
2024-05-08 13:10:00,107.4,107.43,107.34,107.36,7914.0,102.8539,102.8826,102.7964,102.8156,7914.0
2024-05-08 13:20:00,107.34,107.35,107.24,107.3,15953.0,102.7964,102.806,102.7006,102.7581,15953.0
2024-05-08 13:30:00,107.28,107.31,107.24,107.25,7004.0,102.7389,102.7677,102.7006,102.7102,7004.0
2024-05-08 13:40:00,107.25,107.29,107.23,107.29,11921.0,102.7102,102.7485,102.6911,102.7485,11921.0
2024-05-08 13:50:00,107.29,107.31,107.27,107.31,12008.0,102.7485,102.7677,102.7294,102.7677,12008.0
2024-05-08 14:00:00,107.33,107.38,107.3,107.38,11823.0,102.7868,102.8347,102.7581,102.8347,11823.0
2024-05-08 14:10:00,107.39,107.47,107.38,107.42,14000.0,102.8443,102.9209,102.8347,102.873,14000.0
2024-05-08 14:20:00,107.41,107.48,107.34,107.41,11943.0,102.8634,102.9305,102.7964,102.8634,11943.0
2024-05-08 14:30:00,107.41,107.42,107.31,107.35,10241.0,102.8634,102.873,102.7677,102.806,10241.0
2024-05-08 14:40:00,107.37,107.4,107.32,107.4,8328.0,102.8251,102.8539,102.7773,102.8539,8328.0
2024-05-08 14:50:00,107.41,107.42,107.11,107.12,30569.0,102.8634,102.873,102.5761,102.5857,30569.0
2024-05-08 15:00:00,107.1,107.31,107.0,107.31,44304.0,102.5666,102.7677,102.4708,102.7677,44304.0
2024-05-08 15:10:00,107.31,107.42,107.3,107.36,19827.0,102.7677,102.873,102.7581,102.8156,19827.0
2024-05-08 15:20:00,107.38,107.5,107.38,107.38,20788.0,102.8347,102.9496,102.8347,102.8347,20788.0
2024-05-08 15:30:00,107.4,107.47,107.33,107.33,19443.0,102.8539,102.9209,102.7868,102.7868,19443.0
2024-05-08 15:40:00,107.33,107.37,107.26,107.29,34422.0,102.7868,102.8251,102.7198,102.7485,34422.0
2024-05-08 15:50:00,107.28,107.31,106.91,107.05,196061.0,102.7389,102.7677,102.3846,102.5187,196061.0
2024-05-09 09:30:00,107.19,107.65,107.06,107.42,51202.0,102.6528,103.0933,102.5283,102.873,51202.0
2024-05-09 09:40:00,107.42,107.91,107.26,107.84,27702.0,102.873,103.3423,102.7198,103.2752,27702.0
2024-05-09 09:50:00,107.78,107.98,107.73,107.95,17670.0,103.2178,103.4093,103.1699,103.3806,17670.0
2024-05-09 10:00:00,107.98,108.17,107.89,108.16,19144.0,103.4093,103.5913,103.3231,103.5817,19144.0
2024-05-09 10:10:00,108.16,108.22,107.92,108.12,13621.0,103.5817,103.6392,103.3519,103.5434,13621.0
2024-05-09 10:20:00,108.09,108.32,108.04,108.28,15794.0,103.5147,103.7349,103.4668,103.6966,15794.0
2024-05-09 10:30:00,108.29,108.49,108.28,108.37,20920.0,103.7062,103.8977,103.6966,103.7828,20920.0
2024-05-09 10:40:00,108.37,108.45,108.33,108.43,14709.0,103.7828,103.8594,103.7445,103.8403,14709.0
2024-05-09 10:50:00,108.41,108.47,108.39,108.41,13586.0,103.8211,103.8786,103.802,103.8211,13586.0
2024-05-09 11:00:00,108.42,108.49,108.34,108.44,33990.0,103.8307,103.8977,103.7541,103.8498,33990.0
2024-05-09 11:10:00,108.46,108.49,108.39,108.45,26963.0,103.869,103.8977,103.802,103.8594,26963.0
2024-05-09 11:20:00,108.47,108.52,108.42,108.51,13284.0,103.8786,103.9265,103.8307,103.9169,13284.0
2024-05-09 11:30:00,108.52,108.58,108.38,108.51,29032.0,103.9265,103.9839,103.7924,103.9169,29032.0
2024-05-09 11:40:00,108.51,108.52,108.32,108.38,27862.0,103.9169,103.9265,103.7349,103.7924,27862.0
2024-05-09 11:50:00,108.38,108.46,108.37,108.44,9609.0,103.7924,103.869,103.7828,103.8498,9609.0
2024-05-09 12:00:00,108.43,108.55,108.39,108.52,17249.0,103.8403,103.9552,103.802,103.9265,17249.0
2024-05-09 12:10:00,108.51,108.58,108.46,108.48,14332.0,103.9169,103.9839,103.869,103.8882,14332.0
2024-05-09 12:20:00,108.49,108.56,108.48,108.51,9120.0,103.8977,103.9648,103.8882,103.9169,9120.0
2024-05-09 12:30:00,108.51,108.56,108.5,108.51,12112.0,103.9169,103.9648,103.9073,103.9169,12112.0
2024-05-09 12:40:00,108.51,108.67,108.49,108.59,33667.0,103.9169,104.0701,103.8977,103.9935,33667.0
2024-05-09 12:50:00,108.59,108.59,108.41,108.54,23740.0,103.9935,103.9935,103.8211,103.9456,23740.0
2024-05-09 13:00:00,108.54,108.6,108.47,108.5,14162.0,103.9456,104.0031,103.8786,103.9073,14162.0
2024-05-09 13:10:00,108.5,108.58,108.48,108.52,23956.0,103.9073,103.9839,103.8882,103.9265,23956.0
2024-05-09 13:20:00,108.51,108.6,108.46,108.59,31625.0,103.9169,104.0031,103.869,103.9935,31625.0
2024-05-09 13:30:00,108.6,108.61,108.53,108.59,19842.0,104.0031,104.0127,103.936,103.9935,19842.0
2024-05-09 13:40:00,108.6,108.63,108.53,108.54,22343.0,104.0031,104.0318,103.936,103.9456,22343.0
2024-05-09 13:50:00,108.54,108.61,108.51,108.59,19155.0,103.9456,104.0127,103.9169,103.9935,19155.0
2024-05-09 14:00:00,108.59,108.59,108.51,108.57,28265.0,103.9935,103.9935,103.9169,103.9743,28265.0
2024-05-09 14:10:00,108.57,108.81,108.56,108.8,27243.0,103.9743,104.2042,103.9648,104.1946,27243.0
2024-05-09 14:20:00,108.8,108.84,108.71,108.84,14715.0,104.1946,104.2329,104.1084,104.2329,14715.0
2024-05-09 14:30:00,108.84,108.84,108.55,108.6,13323.0,104.2329,104.2329,103.9552,104.0031,13323.0
2024-05-09 14:40:00,108.59,108.7,108.54,108.7,14687.0,103.9935,104.0988,103.9456,104.0988,14687.0
2024-05-09 14:50:00,108.7,108.81,108.69,108.75,21123.0,104.0988,104.2042,104.0893,104.1467,21123.0
2024-05-09 15:00:00,108.74,108.85,108.72,108.82,29580.0,104.1371,104.2425,104.118,104.2138,29580.0
2024-05-09 15:10:00,108.8,108.96,108.8,108.83,21924.0,104.1946,104.3478,104.1946,104.2233,21924.0
2024-05-09 15:20:00,108.81,108.86,108.76,108.79,21300.0,104.2042,104.2521,104.1563,104.185,21300.0
2024-05-09 15:30:00,108.79,108.91,108.79,108.88,15938.0,104.185,104.3,104.185,104.2712,15938.0
2024-05-09 15:40:00,108.86,108.95,108.81,108.9,27261.0,104.2521,104.3383,104.2042,104.2904,27261.0
2024-05-09 15:50:00,108.9,109.06,108.82,108.95,129371.0,104.2904,104.4436,104.2138,104.3383,129371.0
2024-05-10 09:30:00,109.04,109.66,108.93,109.59,35961.0,104.4245,105.0182,104.3191,104.9512,35961.0
2024-05-10 09:40:00,109.58,109.65,109.41,109.58,24684.0,104.9416,105.0086,104.7788,104.9416,24684.0
2024-05-10 09:50:00,109.6,109.66,109.41,109.41,23225.0,104.9607,105.0182,104.7788,104.7788,23225.0
2024-05-10 10:00:00,109.42,109.44,109.27,109.37,39944.0,104.7884,104.8075,104.6447,104.7405,39944.0
2024-05-10 10:10:00,109.39,109.39,109.2,109.21,21968.0,104.7596,104.7596,104.5777,104.5873,21968.0
2024-05-10 10:20:00,109.2,109.22,108.9,108.98,19988.0,104.5777,104.5968,104.2904,104.367,19988.0
2024-05-10 10:30:00,108.96,109.08,108.91,109.07,16888.0,104.3478,104.4628,104.3,104.4532,16888.0
2024-05-10 10:40:00,109.08,109.16,108.89,108.93,20210.0,104.4628,104.5394,104.2808,104.3191,20210.0
2024-05-10 10:50:00,108.91,108.94,108.72,108.94,14883.0,104.3,104.3287,104.118,104.3287,14883.0
2024-05-10 11:00:00,108.93,109.2,108.85,109.17,33247.0,104.3191,104.5777,104.2425,104.5489,33247.0
2024-05-10 11:10:00,109.2,109.25,109.05,109.08,39401.0,104.5777,104.6256,104.434,104.4628,39401.0
2024-05-10 11:20:00,109.11,109.2,109.06,109.17,27623.0,104.4915,104.5777,104.4436,104.5489,27623.0
2024-05-10 11:30:00,109.15,109.16,108.78,108.88,36031.0,104.5298,104.5394,104.1755,104.2712,36031.0
2024-05-10 11:40:00,108.88,109.0,108.8,108.96,37661.0,104.2712,104.3861,104.1946,104.3478,37661.0
2024-05-10 11:50:00,108.94,109.0,108.91,108.93,7712.0,104.3287,104.3861,104.3,104.3191,7712.0
2024-05-10 12:00:00,108.9,108.91,108.79,108.85,4884.0,104.2904,104.3,104.185,104.2425,4884.0
2024-05-10 12:10:00,108.84,108.9,108.81,108.86,9741.0,104.2329,104.2904,104.2042,104.2521,9741.0
2024-05-10 12:20:00,108.86,108.97,108.82,108.95,8839.0,104.2521,104.3574,104.2138,104.3383,8839.0
2024-05-10 12:30:00,108.96,109.03,108.96,109.03,17660.0,104.3478,104.4149,104.3478,104.4149,17660.0
2024-05-10 12:40:00,109.02,109.14,108.95,109.14,16177.0,104.4053,104.5202,104.3383,104.5202,16177.0
2024-05-10 12:50:00,109.12,109.14,109.06,109.1,7750.0,104.5011,104.5202,104.4436,104.4819,7750.0
2024-05-10 13:00:00,109.11,109.16,109.07,109.11,26528.0,104.4915,104.5394,104.4532,104.4915,26528.0
2024-05-10 13:10:00,109.11,109.14,109.03,109.09,38893.0,104.4915,104.5202,104.4149,104.4723,38893.0
2024-05-10 13:20:00,109.09,109.16,109.05,109.12,13007.0,104.4723,104.5394,104.434,104.5011,13007.0
2024-05-10 13:30:00,109.13,109.24,109.12,109.16,17891.0,104.5106,104.616,104.5011,104.5394,17891.0
2024-05-10 13:40:00,109.16,109.21,109.1,109.12,15919.0,104.5394,104.5873,104.4819,104.5011,15919.0
2024-05-10 13:50:00,109.15,109.23,109.1,109.21,41832.0,104.5298,104.6064,104.4819,104.5873,41832.0
2024-05-10 14:00:00,109.21,109.21,109.01,109.18,15814.0,104.5873,104.5873,104.3957,104.5585,15814.0
2024-05-10 14:10:00,109.18,109.25,109.17,109.2,10984.0,104.5585,104.6256,104.5489,104.5777,10984.0
2024-05-10 14:20:00,109.18,109.18,109.11,109.14,8897.0,104.5585,104.5585,104.4915,104.5202,8897.0
2024-05-10 14:30:00,109.14,109.22,109.1,109.16,49623.0,104.5202,104.5968,104.4819,104.5394,49623.0
2024-05-10 14:40:00,109.16,109.19,109.13,109.16,12253.0,104.5394,104.5681,104.5106,104.5394,12253.0
2024-05-10 14:50:00,109.17,109.27,109.16,109.26,18847.0,104.5489,104.6447,104.5394,104.6351,18847.0
2024-05-10 15:00:00,109.24,109.31,109.19,109.26,9474.0,104.616,104.683,104.5681,104.6351,9474.0
2024-05-10 15:10:00,109.26,109.28,109.21,109.28,14392.0,104.6351,104.6543,104.5873,104.6543,14392.0
2024-05-10 15:20:00,109.33,109.34,109.26,109.29,14061.0,104.7022,104.7118,104.6351,104.6639,14061.0
2024-05-10 15:30:00,109.28,109.41,109.23,109.27,49020.0,104.6543,104.7788,104.6064,104.6447,49020.0
2024-05-10 15:40:00,109.27,109.27,109.15,109.18,34140.0,104.6447,104.6447,104.5298,104.5585,34140.0
2024-05-10 15:50:00,109.21,109.3,109.14,109.17,114859.0,104.5873,104.6734,104.5202,104.5489,114859.0
2024-05-13 09:30:00,109.75,109.83,108.93,109.16,59670.0,105.1044,105.181,104.3191,104.5394,59670.0
2024-05-13 09:40:00,109.16,109.32,109.04,109.27,43332.0,104.5394,104.6926,104.4245,104.6447,43332.0
2024-05-13 09:50:00,109.32,109.32,108.73,108.78,32229.0,104.6926,104.6926,104.1276,104.1755,32229.0
2024-05-13 10:00:00,108.79,108.91,108.77,108.86,20691.0,104.185,104.3,104.1659,104.2521,20691.0
2024-05-13 10:10:00,108.88,108.91,108.64,108.73,25045.0,104.2712,104.3,104.0414,104.1276,25045.0
2024-05-13 10:20:00,108.73,108.73,108.52,108.52,14758.0,104.1276,104.1276,103.9265,103.9265,14758.0
2024-05-13 10:30:00,108.51,108.54,108.21,108.23,31009.0,103.9169,103.9456,103.6296,103.6487,31009.0
2024-05-13 10:40:00,108.21,108.22,107.85,107.96,27502.0,103.6296,103.6392,103.2848,103.3902,27502.0
2024-05-13 10:50:00,107.95,108.02,107.78,107.89,29902.0,103.3806,103.4476,103.2178,103.3231,29902.0
2024-05-13 11:00:00,107.88,107.9,107.74,107.77,20795.0,103.3136,103.3327,103.1795,103.2082,20795.0
2024-05-13 11:10:00,107.77,107.92,107.69,107.83,21356.0,103.2082,103.3519,103.1316,103.2657,21356.0
2024-05-13 11:20:00,107.83,107.87,107.66,107.66,24433.0,103.2657,103.304,103.1029,103.1029,24433.0
2024-05-13 11:30:00,107.66,107.69,107.5,107.62,20625.0,103.1029,103.1316,102.9496,103.0646,20625.0
2024-05-13 11:40:00,107.59,107.6,107.45,107.48,23590.0,103.0358,103.0454,102.9018,102.9305,23590.0
2024-05-13 11:50:00,107.48,107.53,107.42,107.45,19548.0,102.9305,102.9784,102.873,102.9018,19548.0
2024-05-13 12:00:00,107.44,107.45,107.24,107.26,21039.0,102.8922,102.9018,102.7006,102.7198,21039.0
2024-05-13 12:10:00,107.23,107.4,107.17,107.2,27372.0,102.6911,102.8539,102.6336,102.6623,27372.0
2024-05-13 12:20:00,107.19,107.3,107.09,107.1,12827.0,102.6528,102.7581,102.557,102.5666,12827.0
2024-05-13 12:30:00,107.09,107.11,106.83,106.83,22663.0,102.557,102.5761,102.308,102.308,22663.0
2024-05-13 12:40:00,106.83,106.87,106.71,106.77,30702.0,102.308,102.3463,102.1931,102.2505,30702.0
2024-05-13 12:50:00,106.77,106.79,106.66,106.66,24720.0,102.2505,102.2697,102.1452,102.1452,24720.0
2024-05-13 13:00:00,106.63,106.63,106.31,106.31,29991.0,102.1165,102.1165,101.81,101.81,29991.0
2024-05-13 13:10:00,106.28,106.62,106.24,106.49,158334.0,101.7813,102.1069,101.743,101.9824,158334.0
2024-05-13 13:20:00,106.48,106.62,106.45,106.51,30109.0,101.9728,102.1069,101.9441,102.0015,30109.0
2024-05-13 13:30:00,106.52,106.69,106.39,106.67,19595.0,102.0111,102.1739,101.8866,102.1548,19595.0
2024-05-13 13:40:00,106.68,106.94,106.67,106.92,36325.0,102.1643,102.4133,102.1548,102.3942,36325.0
2024-05-13 13:50:00,106.92,107.04,106.81,107.0,36796.0,102.3942,102.5091,102.2888,102.4708,36796.0
2024-05-13 14:00:00,106.98,107.01,106.65,106.79,31678.0,102.4516,102.4804,102.1356,102.2697,31678.0
2024-05-13 14:10:00,106.8,107.01,106.8,106.84,37553.0,102.2793,102.4804,102.2793,102.3176,37553.0
2024-05-13 14:20:00,106.84,106.96,106.77,106.83,12732.0,102.3176,102.4325,102.2505,102.308,12732.0
2024-05-13 14:30:00,106.84,107.0,106.79,106.97,13742.0,102.3176,102.4708,102.2697,102.4421,13742.0
2024-05-13 14:40:00,106.97,107.07,106.94,106.99,19999.0,102.4421,102.5378,102.4133,102.4612,19999.0
2024-05-13 14:50:00,106.98,106.99,106.85,106.92,12936.0,102.4516,102.4612,102.3272,102.3942,12936.0
2024-05-13 15:00:00,106.93,106.97,106.84,106.84,14522.0,102.4038,102.4421,102.3176,102.3176,14522.0
2024-05-13 15:10:00,106.84,106.97,106.84,106.97,19557.0,102.3176,102.4421,102.3176,102.4421,19557.0
2024-05-13 15:20:00,106.97,106.97,106.74,106.79,22293.0,102.4421,102.4421,102.2218,102.2697,22293.0
2024-05-13 15:30:00,106.78,106.9,106.77,106.8,20672.0,102.2601,102.375,102.2505,102.2793,20672.0
2024-05-13 15:40:00,106.81,106.91,106.71,106.77,44221.0,102.2888,102.3846,102.1931,102.2505,44221.0
2024-05-13 15:50:00,106.77,106.9,106.54,106.87,239532.0,102.2505,102.375,102.0303,102.3463,239532.0
2024-05-14 09:30:00,107.0,107.18,106.5,107.16,51242.0,102.7551,102.928,102.275,102.9088,51242.0
2024-05-14 09:40:00,107.08,107.42,107.08,107.25,11467.0,102.832,103.1585,102.832,102.9952,11467.0
2024-05-14 09:50:00,107.2,107.43,107.15,107.29,19521.0,102.9472,103.1681,102.8992,103.0336,19521.0
2024-05-14 10:00:00,107.27,107.5,107.2,107.43,19815.0,103.0144,103.2353,102.9472,103.1681,19815.0
2024-05-14 10:10:00,107.46,107.49,107.15,107.24,17163.0,103.1969,103.2257,102.8992,102.9856,17163.0
2024-05-14 10:20:00,107.22,107.48,107.21,107.48,19317.0,102.9664,103.2161,102.9568,103.2161,19317.0
2024-05-14 10:30:00,107.47,107.51,107.28,107.37,21382.0,103.2065,103.2449,103.024,103.1104,21382.0
2024-05-14 10:40:00,107.38,107.39,107.15,107.33,20294.0,103.1201,103.1297,102.8992,103.072,20294.0
2024-05-14 10:50:00,107.28,107.45,107.23,107.41,20314.0,103.024,103.1873,102.976,103.1489,20314.0
2024-05-14 11:00:00,107.45,107.63,107.39,107.61,13934.0,103.1873,103.3601,103.1297,103.3409,13934.0
2024-05-14 11:10:00,107.61,107.61,107.43,107.43,17986.0,103.3409,103.3409,103.1681,103.1681,17986.0
2024-05-14 11:20:00,107.42,107.52,107.36,107.45,45209.0,103.1585,103.2545,103.1008,103.1873,45209.0
2024-05-14 11:30:00,107.48,107.5,107.36,107.39,12743.0,103.2161,103.2353,103.1008,103.1297,12743.0
2024-05-14 11:40:00,107.39,107.6,107.39,107.56,12707.0,103.1297,103.3313,103.1297,103.2929,12707.0
2024-05-14 11:50:00,107.56,107.6,107.49,107.51,9899.0,103.2929,103.3313,103.2257,103.2449,9899.0
2024-05-14 12:00:00,107.5,107.63,107.5,107.59,18141.0,103.2353,103.3601,103.2353,103.3217,18141.0
2024-05-14 12:10:00,107.59,107.64,107.52,107.57,13837.0,103.3217,103.3697,103.2545,103.3025,13837.0
2024-05-14 12:20:00,107.58,107.61,107.52,107.55,19022.0,103.3121,103.3409,103.2545,103.2833,19022.0
2024-05-14 12:30:00,107.55,107.61,107.53,107.61,16787.0,103.2833,103.3409,103.2641,103.3409,16787.0
2024-05-14 12:40:00,107.59,107.61,107.45,107.47,20449.0,103.3217,103.3409,103.1873,103.2065,20449.0
2024-05-14 12:50:00,107.45,107.51,107.39,107.51,18236.0,103.1873,103.2449,103.1297,103.2449,18236.0
2024-05-14 13:00:00,107.51,107.51,107.3,107.33,16035.0,103.2449,103.2449,103.0432,103.072,16035.0
2024-05-14 13:10:00,107.32,107.38,107.23,107.38,13729.0,103.0624,103.1201,102.976,103.1201,13729.0
2024-05-14 13:20:00,107.36,107.37,107.25,107.29,17444.0,103.1008,103.1104,102.9952,103.0336,17444.0
2024-05-14 13:30:00,107.33,107.42,107.28,107.37,22317.0,103.072,103.1585,103.024,103.1104,22317.0
2024-05-14 13:40:00,107.37,107.56,107.37,107.52,12481.0,103.1104,103.2929,103.1104,103.2545,12481.0
2024-05-14 13:50:00,107.49,107.52,107.41,107.46,10802.0,103.2257,103.2545,103.1489,103.1969,10802.0
2024-05-14 14:00:00,107.46,107.77,107.44,107.74,16884.0,103.1969,103.4946,103.1777,103.4658,16884.0
2024-05-14 14:10:00,107.77,107.85,107.72,107.85,15954.0,103.4946,103.5714,103.4466,103.5714,15954.0
2024-05-14 14:20:00,107.83,107.83,107.73,107.77,16267.0,103.5522,103.5522,103.4562,103.4946,16267.0
2024-05-14 14:30:00,107.76,107.8,107.67,107.7,19693.0,103.485,103.5234,103.3985,103.4274,19693.0
2024-05-14 14:40:00,107.72,107.83,107.67,107.72,17035.0,103.4466,103.5522,103.3985,103.4466,17035.0
2024-05-14 14:50:00,107.68,107.86,107.66,107.86,20211.0,103.4082,103.581,103.3889,103.581,20211.0
2024-05-14 15:00:00,107.88,107.91,107.78,107.84,23729.0,103.6002,103.629,103.5042,103.5618,23729.0
2024-05-14 15:10:00,107.84,107.86,107.69,107.79,61517.0,103.5618,103.581,103.4178,103.5138,61517.0
2024-05-14 15:20:00,107.79,107.83,107.65,107.75,24258.0,103.5138,103.5522,103.3793,103.4754,24258.0
2024-05-14 15:30:00,107.73,107.82,107.7,107.77,45013.0,103.4562,103.5426,103.4274,103.4946,45013.0
2024-05-14 15:40:00,107.77,107.93,107.7,107.93,53983.0,103.4946,103.6482,103.4274,103.6482,53983.0
2024-05-14 15:50:00,107.94,108.24,107.91,108.12,207673.0,103.6578,103.9459,103.629,103.8307,207673.0
2024-05-15 09:30:00,108.55,109.25,108.55,109.06,67630.0,104.2436,104.9159,104.2436,104.7334,67630.0
2024-05-15 09:40:00,109.07,109.19,108.65,108.79,29856.0,104.743,104.8582,104.3397,104.4741,29856.0
2024-05-15 09:50:00,108.72,108.81,108.52,108.56,12488.0,104.4069,104.4933,104.2148,104.2532,12488.0
2024-05-15 10:00:00,108.56,108.87,108.25,108.75,35954.0,104.2532,104.5509,103.9555,104.4357,35954.0
2024-05-15 10:10:00,108.68,108.68,108.36,108.41,6441.0,104.3685,104.3685,104.0612,104.1092,6441.0
2024-05-15 10:20:00,108.43,108.43,108.3,108.32,9111.0,104.1284,104.1284,104.0036,104.0228,9111.0
2024-05-15 10:30:00,108.31,108.7,108.26,108.65,16719.0,104.0132,104.3877,103.9651,104.3397,16719.0
2024-05-15 10:40:00,108.68,108.91,108.64,108.83,46428.0,104.3685,104.5894,104.3301,104.5125,46428.0
2024-05-15 10:50:00,108.81,108.93,108.76,108.92,10728.0,104.4933,104.6086,104.4453,104.599,10728.0
2024-05-15 11:00:00,108.91,108.92,108.67,108.87,38677.0,104.5894,104.599,104.3589,104.5509,38677.0
2024-05-15 11:10:00,108.83,108.97,108.8,108.88,13133.0,104.5125,104.647,104.4837,104.5605,13133.0
2024-05-15 11:20:00,108.84,108.9,108.6,108.72,15974.0,104.5221,104.5798,104.2917,104.4069,15974.0
2024-05-15 11:30:00,108.72,108.85,108.64,108.68,23137.0,104.4069,104.5317,104.3301,104.3685,23137.0
2024-05-15 11:40:00,108.73,108.73,108.5,108.53,11748.0,104.4165,104.4165,104.1956,104.2244,11748.0
2024-05-15 11:50:00,108.51,108.51,108.37,108.4,23606.0,104.2052,104.2052,104.0708,104.0996,23606.0
2024-05-15 12:00:00,108.42,108.42,108.21,108.3,17870.0,104.1188,104.1188,103.9171,104.0036,17870.0
2024-05-15 12:10:00,108.33,108.39,108.23,108.27,14034.0,104.0324,104.09,103.9363,103.9747,14034.0
2024-05-15 12:20:00,108.27,108.48,108.24,108.28,79984.0,103.9747,104.1764,103.9459,103.9843,79984.0
2024-05-15 12:30:00,108.32,108.53,108.31,108.31,9899.0,104.0228,104.2244,104.0132,104.0132,9899.0
2024-05-15 12:40:00,108.32,108.33,108.17,108.19,9502.0,104.0228,104.0324,103.8787,103.8979,9502.0
2024-05-15 12:50:00,108.19,108.28,108.16,108.18,41480.0,103.8979,103.9843,103.8691,103.8883,41480.0
2024-05-15 13:00:00,108.22,108.37,108.16,108.33,7596.0,103.9267,104.0708,103.8691,104.0324,7596.0
2024-05-15 13:10:00,108.33,108.53,108.32,108.45,14140.0,104.0324,104.2244,104.0228,104.1476,14140.0
2024-05-15 13:20:00,108.41,108.44,108.29,108.39,8744.0,104.1092,104.138,103.994,104.09,8744.0
2024-05-15 13:30:00,108.39,108.4,108.25,108.25,12557.0,104.09,104.0996,103.9555,103.9555,12557.0
2024-05-15 13:40:00,108.25,108.28,108.06,108.07,20940.0,103.9555,103.9843,103.7731,103.7827,20940.0
2024-05-15 13:50:00,108.07,108.25,108.05,108.25,15205.0,103.7827,103.9555,103.7635,103.9555,15205.0
2024-05-15 14:00:00,108.22,108.26,108.05,108.26,31255.0,103.9267,103.9651,103.7635,103.9651,31255.0
2024-05-15 14:10:00,108.24,108.29,108.03,108.06,18107.0,103.9459,103.994,103.7443,103.7731,18107.0
2024-05-15 14:20:00,108.03,108.12,108.0,108.1,22896.0,103.7443,103.8307,103.7155,103.8115,22896.0
2024-05-15 14:30:00,108.11,108.26,108.09,108.25,22415.0,103.8211,103.9651,103.8019,103.9555,22415.0
2024-05-15 14:40:00,108.22,108.25,108.09,108.1,27306.0,103.9267,103.9555,103.8019,103.8115,27306.0
2024-05-15 14:50:00,108.09,108.22,108.09,108.17,14524.0,103.8019,103.9267,103.8019,103.8787,14524.0
2024-05-15 15:00:00,108.16,108.32,108.15,108.32,10284.0,103.8691,104.0228,103.8595,104.0228,10284.0
2024-05-15 15:10:00,108.33,108.47,108.33,108.4,15622.0,104.0324,104.1668,104.0324,104.0996,15622.0
2024-05-15 15:20:00,108.41,108.49,108.4,108.43,14179.0,104.1092,104.186,104.0996,104.1284,14179.0
2024-05-15 15:30:00,108.42,108.43,108.24,108.31,32314.0,104.1188,104.1284,103.9459,104.0132,32314.0
2024-05-15 15:40:00,108.31,108.37,108.08,108.09,70050.0,104.0132,104.0708,103.7923,103.8019,70050.0
2024-05-15 15:50:00,108.08,108.18,107.92,108.11,149932.0,103.7923,103.8883,103.6386,103.8211,149932.0
2024-05-16 09:30:00,107.61,107.93,107.21,107.43,33173.0,103.3409,103.6482,102.9568,103.1681,33173.0
2024-05-16 09:40:00,107.34,107.35,106.65,106.69,24909.0,103.0816,103.0912,102.419,102.4574,24909.0
2024-05-16 09:50:00,106.77,106.8,106.44,106.59,15135.0,102.5343,102.5631,102.2173,102.3614,15135.0
2024-05-16 10:00:00,106.61,106.86,106.44,106.8,14400.0,102.3806,102.6207,102.2173,102.5631,14400.0
2024-05-16 10:10:00,106.82,107.12,106.78,106.97,15560.0,102.5823,102.8704,102.5439,102.7263,15560.0
2024-05-16 10:20:00,106.98,106.98,106.76,106.76,6431.0,102.7359,102.7359,102.5246,102.5246,6431.0
2024-05-16 10:30:00,106.74,106.75,106.55,106.62,13808.0,102.5054,102.515,102.323,102.3902,13808.0
2024-05-16 10:40:00,106.62,106.8,106.5,106.5,22274.0,102.3902,102.5631,102.275,102.275,22274.0
2024-05-16 10:50:00,106.52,106.52,106.4,106.51,14905.0,102.2942,102.2942,102.1789,102.2846,14905.0
2024-05-16 11:00:00,106.5,106.55,106.43,106.5,18114.0,102.275,102.323,102.2077,102.275,18114.0
2024-05-16 11:10:00,106.51,106.52,106.19,106.32,16545.0,102.2846,102.2942,101.9773,102.1021,16545.0
2024-05-16 11:20:00,106.32,106.34,106.21,106.26,14875.0,102.1021,102.1213,101.9965,102.0445,14875.0
2024-05-16 11:30:00,106.27,106.54,106.24,106.52,22363.0,102.0541,102.3134,102.0253,102.2942,22363.0
2024-05-16 11:40:00,106.5,106.51,106.12,106.19,10758.0,102.275,102.2846,101.91,101.9773,10758.0
2024-05-16 11:50:00,106.19,106.34,106.17,106.19,21486.0,101.9773,102.1213,101.9581,101.9773,21486.0
2024-05-16 12:00:00,106.22,106.26,106.0,106.08,25860.0,102.0061,102.0445,101.7948,101.8716,25860.0
2024-05-16 12:10:00,106.1,106.29,106.1,106.14,9317.0,101.8908,102.0733,101.8908,101.9292,9317.0
2024-05-16 12:20:00,106.12,106.25,106.12,106.16,7571.0,101.91,102.0349,101.91,101.9485,7571.0
2024-05-16 12:30:00,106.15,106.22,106.13,106.21,11945.0,101.9388,102.0061,101.9196,101.9965,11945.0
2024-05-16 12:40:00,106.18,106.3,106.17,106.3,7570.0,101.9677,102.0829,101.9581,102.0829,7570.0
2024-05-16 12:50:00,106.32,106.45,106.29,106.37,6697.0,102.1021,102.2269,102.0733,102.1501,6697.0
2024-05-16 13:00:00,106.36,106.36,106.25,106.32,5652.0,102.1405,102.1405,102.0349,102.1021,5652.0
2024-05-16 13:10:00,106.31,106.37,106.28,106.35,6684.0,102.0925,102.1501,102.0637,102.1309,6684.0
2024-05-16 13:20:00,106.36,106.36,106.0,106.09,10596.0,102.1405,102.1405,101.7948,101.8812,10596.0
2024-05-16 13:30:00,106.08,106.21,106.08,106.17,6564.0,101.8716,101.9965,101.8716,101.9581,6564.0
2024-05-16 13:40:00,106.16,106.25,106.14,106.2,18186.0,101.9485,102.0349,101.9292,101.9869,18186.0
2024-05-16 13:50:00,106.19,106.31,106.18,106.27,10344.0,101.9773,102.0925,101.9677,102.0541,10344.0
2024-05-16 14:00:00,106.28,106.28,106.04,106.17,14988.0,102.0637,102.0637,101.8332,101.9581,14988.0
2024-05-16 14:10:00,106.19,106.24,106.1,106.22,16552.0,101.9773,102.0253,101.8908,102.0061,16552.0
2024-05-16 14:20:00,106.22,106.25,106.08,106.2,13415.0,102.0061,102.0349,101.8716,101.9869,13415.0
2024-05-16 14:30:00,106.16,106.3,106.16,106.25,11126.0,101.9485,102.0829,101.9485,102.0349,11126.0
2024-05-16 14:40:00,106.26,106.36,106.23,106.29,15149.0,102.0445,102.1405,102.0157,102.0733,15149.0
2024-05-16 14:50:00,106.29,106.4,106.24,106.38,17608.0,102.0733,102.1789,102.0253,102.1597,17608.0
2024-05-16 15:00:00,106.37,106.45,106.35,106.39,15702.0,102.1501,102.2269,102.1309,102.1693,15702.0
2024-05-16 15:10:00,106.4,106.47,106.34,106.46,25753.0,102.1789,102.2462,102.1213,102.2365,25753.0
2024-05-16 15:20:00,106.48,106.48,106.29,106.31,19559.0,102.2558,102.2558,102.0733,102.0925,19559.0
2024-05-16 15:30:00,106.32,106.34,106.05,106.12,27348.0,102.1021,102.1213,101.8428,101.91,27348.0
2024-05-16 15:40:00,106.13,106.14,106.02,106.08,29982.0,101.9196,101.9292,101.814,101.8716,29982.0
2024-05-16 15:50:00,106.09,106.27,105.87,105.9,147425.0,101.8812,102.0541,101.67,101.6988,147425.0
2024-05-17 09:30:00,105.97,106.52,105.61,106.18,134682.0,101.766,102.2942,101.4203,101.9677,134682.0
2024-05-17 09:40:00,106.2,106.2,105.92,106.07,11044.0,101.9869,101.9869,101.718,101.862,11044.0
2024-05-17 09:50:00,106.03,106.3,106.02,106.11,4334.0,101.8236,102.0829,101.814,101.9004,4334.0
2024-05-17 10:00:00,106.11,106.11,105.82,105.83,4753.0,101.9004,101.9004,101.6219,101.6315,4753.0
2024-05-17 10:10:00,105.81,106.06,105.79,106.06,7112.0,101.6123,101.8524,101.5931,101.8524,7112.0
2024-05-17 10:20:00,106.01,106.02,105.8,105.84,8574.0,101.8044,101.814,101.6027,101.6411,8574.0
2024-05-17 10:30:00,105.83,105.85,105.71,105.71,7866.0,101.6315,101.6507,101.5163,101.5163,7866.0
2024-05-17 10:40:00,105.72,105.88,105.72,105.85,11741.0,101.5259,101.6796,101.5259,101.6507,11741.0
2024-05-17 10:50:00,105.88,105.92,105.75,105.76,6790.0,101.6796,101.718,101.5547,101.5643,6790.0
2024-05-17 11:00:00,105.73,105.73,105.57,105.61,8092.0,101.5355,101.5355,101.3819,101.4203,8092.0
2024-05-17 11:10:00,105.62,105.63,105.39,105.4,16840.0,101.4299,101.4395,101.209,101.2186,16840.0
2024-05-17 11:20:00,105.37,105.43,105.26,105.35,12063.0,101.1898,101.2474,101.0842,101.1706,12063.0
2024-05-17 11:30:00,105.37,105.37,105.25,105.34,7406.0,101.1898,101.1898,101.0746,101.161,7406.0
2024-05-17 11:40:00,105.34,105.49,105.33,105.43,6433.0,101.161,101.305,101.1514,101.2474,6433.0
2024-05-17 11:50:00,105.45,105.56,105.4,105.52,10336.0,101.2666,101.3723,101.2186,101.3338,10336.0
2024-05-17 12:00:00,105.51,105.55,105.38,105.44,6717.0,101.3242,101.3627,101.1994,101.257,6717.0
2024-05-17 12:10:00,105.43,105.44,105.33,105.33,4427.0,101.2474,101.257,101.1514,101.1514,4427.0
2024-05-17 12:20:00,105.3,105.36,105.29,105.32,5029.0,101.1226,101.1802,101.113,101.1418,5029.0
2024-05-17 12:30:00,105.33,105.47,105.32,105.45,6314.0,101.1514,101.2858,101.1418,101.2666,6314.0
2024-05-17 12:40:00,105.41,105.42,105.33,105.39,7069.0,101.2282,101.2378,101.1514,101.209,7069.0
2024-05-17 12:50:00,105.4,105.5,105.4,105.48,6939.0,101.2186,101.3146,101.2186,101.2954,6939.0
2024-05-17 13:00:00,105.49,105.54,105.47,105.54,11785.0,101.305,101.353,101.2858,101.353,11785.0
2024-05-17 13:10:00,105.56,105.56,105.47,105.49,6053.0,101.3723,101.3723,101.2858,101.305,6053.0
2024-05-17 13:20:00,105.5,105.51,105.43,105.45,4083.0,101.3146,101.3242,101.2474,101.2666,4083.0
2024-05-17 13:30:00,105.43,105.51,105.4,105.47,6946.0,101.2474,101.3242,101.2186,101.2858,6946.0
2024-05-17 13:40:00,105.5,105.54,105.46,105.46,9399.0,101.3146,101.353,101.2762,101.2762,9399.0
2024-05-17 13:50:00,105.47,105.52,105.46,105.52,8535.0,101.2858,101.3338,101.2762,101.3338,8535.0
2024-05-17 14:00:00,105.51,105.64,105.5,105.6,11030.0,101.3242,101.4491,101.3146,101.4107,11030.0
2024-05-17 14:10:00,105.6,105.64,105.55,105.56,12439.0,101.4107,101.4491,101.3627,101.3723,12439.0
2024-05-17 14:20:00,105.56,105.73,105.5,105.73,11067.0,101.3723,101.5355,101.3146,101.5355,11067.0
2024-05-17 14:30:00,105.73,105.89,105.73,105.87,5988.0,101.5355,101.6892,101.5355,101.67,5988.0
2024-05-17 14:40:00,105.88,105.94,105.83,105.94,9866.0,101.6796,101.7372,101.6315,101.7372,9866.0
2024-05-17 14:50:00,105.96,105.97,105.89,105.91,6349.0,101.7564,101.766,101.6892,101.7084,6349.0
2024-05-17 15:00:00,105.89,105.93,105.85,105.89,10853.0,101.6892,101.7276,101.6507,101.6892,10853.0
2024-05-17 15:10:00,105.91,105.92,105.8,105.91,20023.0,101.7084,101.718,101.6027,101.7084,20023.0
2024-05-17 15:20:00,105.93,106.08,105.91,105.94,25872.0,101.7276,101.8716,101.7084,101.7372,25872.0
2024-05-17 15:30:00,105.92,105.97,105.83,105.88,141550.0,101.718,101.766,101.6315,101.6796,141550.0
2024-05-17 15:40:00,105.89,105.96,105.87,105.89,29610.0,101.6892,101.7564,101.67,101.6892,29610.0
2024-05-17 15:50:00,105.88,106.08,105.83,106.02,161822.0,101.6796,101.8716,101.6315,101.814,161822.0
2024-05-20 09:30:00,106.62,106.65,105.7,105.75,37233.0,102.3902,102.419,101.5067,101.5547,37233.0
2024-05-20 09:40:00,105.81,105.81,105.35,105.58,24313.0,101.6123,101.6123,101.1706,101.3915,24313.0
2024-05-20 09:50:00,105.58,105.77,105.48,105.72,6012.0,101.3915,101.5739,101.2954,101.5259,6012.0
2024-05-20 10:00:00,105.72,105.82,105.59,105.8,11969.0,101.5259,101.6219,101.4011,101.6027,11969.0
2024-05-20 10:10:00,105.8,105.87,105.61,105.61,16877.0,101.6027,101.67,101.4203,101.4203,16877.0
2024-05-20 10:20:00,105.65,105.66,105.5,105.63,14542.0,101.4587,101.4683,101.3146,101.4395,14542.0
2024-05-20 10:30:00,105.67,105.78,105.63,105.67,10317.0,101.4779,101.5835,101.4395,101.4779,10317.0
2024-05-20 10:40:00,105.68,105.91,105.62,105.88,14194.0,101.4875,101.7084,101.4299,101.6796,14194.0
2024-05-20 10:50:00,105.89,105.97,105.77,105.92,20774.0,101.6892,101.766,101.5739,101.718,20774.0
2024-05-20 11:00:00,105.93,105.94,105.67,105.67,21903.0,101.7276,101.7372,101.4779,101.4779,21903.0
2024-05-20 11:10:00,105.68,105.83,105.67,105.82,12267.0,101.4875,101.6315,101.4779,101.6219,12267.0
2024-05-20 11:20:00,105.8,106.19,105.8,106.13,18384.0,101.6027,101.9773,101.6027,101.9196,18384.0
2024-05-20 11:30:00,106.12,106.18,105.98,105.98,8228.0,101.91,101.9677,101.7756,101.7756,8228.0
2024-05-20 11:40:00,105.97,106.05,105.89,105.92,9798.0,101.766,101.8428,101.6892,101.718,9798.0
2024-05-20 11:50:00,105.91,105.95,105.82,105.83,13913.0,101.7084,101.7468,101.6219,101.6315,13913.0
2024-05-20 12:00:00,105.81,105.93,105.79,105.86,9770.0,101.6123,101.7276,101.5931,101.6604,9770.0
2024-05-20 12:10:00,105.86,105.95,105.81,105.95,19007.0,101.6604,101.7468,101.6123,101.7468,19007.0
2024-05-20 12:20:00,105.96,105.99,105.85,105.86,12080.0,101.7564,101.7852,101.6507,101.6604,12080.0
2024-05-20 12:30:00,105.84,105.84,105.72,105.76,10033.0,101.6411,101.6411,101.5259,101.5643,10033.0
2024-05-20 12:40:00,105.78,105.79,105.68,105.7,14415.0,101.5835,101.5931,101.4875,101.5067,14415.0
2024-05-20 12:50:00,105.68,105.87,105.68,105.76,13211.0,101.4875,101.67,101.4875,101.5643,13211.0
2024-05-20 13:00:00,105.74,105.77,105.62,105.63,10793.0,101.5451,101.5739,101.4299,101.4395,10793.0
2024-05-20 13:10:00,105.63,105.7,105.59,105.61,19297.0,101.4395,101.5067,101.4011,101.4203,19297.0
2024-05-20 13:20:00,105.63,105.63,105.44,105.46,13148.0,101.4395,101.4395,101.257,101.2762,13148.0
2024-05-20 13:30:00,105.44,105.59,105.42,105.57,14301.0,101.257,101.4011,101.2378,101.3819,14301.0
2024-05-20 13:40:00,105.57,105.65,105.53,105.54,14982.0,101.3819,101.4587,101.3434,101.353,14982.0
2024-05-20 13:50:00,105.54,105.65,105.5,105.63,13484.0,101.353,101.4587,101.3146,101.4395,13484.0
2024-05-20 14:00:00,105.64,105.75,105.42,105.51,18258.0,101.4491,101.5547,101.2378,101.3242,18258.0
2024-05-20 14:10:00,105.5,105.58,105.4,105.52,12387.0,101.3146,101.3915,101.2186,101.3338,12387.0
2024-05-20 14:20:00,105.53,105.64,105.53,105.62,7155.0,101.3434,101.4491,101.3434,101.4299,7155.0
2024-05-20 14:30:00,105.62,105.64,105.56,105.58,10639.0,101.4299,101.4491,101.3723,101.3915,10639.0
2024-05-20 14:40:00,105.59,105.61,105.47,105.49,18378.0,101.4011,101.4203,101.2858,101.305,18378.0
2024-05-20 14:50:00,105.48,105.52,105.42,105.43,18073.0,101.2954,101.3338,101.2378,101.2474,18073.0
2024-05-20 15:00:00,105.42,105.58,105.41,105.57,30067.0,101.2378,101.3915,101.2282,101.3819,30067.0
2024-05-20 15:10:00,105.57,105.57,105.47,105.5,33296.0,101.3819,101.3819,101.2858,101.3146,33296.0
2024-05-20 15:20:00,105.5,105.51,105.41,105.5,25697.0,101.3146,101.3242,101.2282,101.3146,25697.0
2024-05-20 15:30:00,105.49,105.51,105.33,105.4,41080.0,101.305,101.3242,101.1514,101.2186,41080.0
2024-05-20 15:40:00,105.39,105.44,105.33,105.41,62794.0,101.209,101.257,101.1514,101.2282,62794.0
2024-05-20 15:50:00,105.42,105.7,105.33,105.39,184084.0,101.2378,101.5067,101.1514,101.209,184084.0
2024-05-21 09:30:00,105.5,105.5,104.79,104.91,72542.0,101.3146,101.3146,100.6328,100.748,72542.0
2024-05-21 09:40:00,104.96,105.46,104.95,105.31,32918.0,100.7961,101.2762,100.7865,101.1322,32918.0
2024-05-21 09:50:00,105.33,105.43,105.09,105.16,19773.0,101.1514,101.2474,100.9209,100.9881,19773.0
2024-05-21 10:00:00,105.16,105.43,105.16,105.22,13310.0,100.9881,101.2474,100.9881,101.0457,13310.0
2024-05-21 10:10:00,105.23,105.35,105.17,105.2,12997.0,101.0553,101.1706,100.9977,101.0265,12997.0
2024-05-21 10:20:00,105.19,105.32,105.18,105.2,19184.0,101.0169,101.1418,101.0073,101.0265,19184.0
2024-05-21 10:30:00,105.17,105.24,105.09,105.19,14389.0,100.9977,101.0649,100.9209,101.0169,14389.0
2024-05-21 10:40:00,105.18,105.41,105.18,105.28,11199.0,101.0073,101.2282,101.0073,101.1034,11199.0
2024-05-21 10:50:00,105.31,105.33,105.26,105.3,10190.0,101.1322,101.1514,101.0842,101.1226,10190.0
2024-05-21 11:00:00,105.29,105.29,105.14,105.14,14824.0,101.113,101.113,100.9689,100.9689,14824.0
2024-05-21 11:10:00,105.15,105.33,105.13,105.3,15806.0,100.9785,101.1514,100.9593,101.1226,15806.0
2024-05-21 11:20:00,105.28,105.42,105.25,105.35,22018.0,101.1034,101.2378,101.0746,101.1706,22018.0
2024-05-21 11:30:00,105.36,105.36,105.19,105.19,14757.0,101.1802,101.1802,101.0169,101.0169,14757.0
2024-05-21 11:40:00,105.16,105.2,105.13,105.13,11987.0,100.9881,101.0265,100.9593,100.9593,11987.0
2024-05-21 11:50:00,105.15,105.22,105.07,105.07,19583.0,100.9785,101.0457,100.9017,100.9017,19583.0
2024-05-21 12:00:00,105.09,105.33,105.07,105.23,12869.0,100.9209,101.1514,100.9017,101.0553,12869.0
2024-05-21 12:10:00,105.25,105.32,105.2,105.23,13539.0,101.0746,101.1418,101.0265,101.0553,13539.0
2024-05-21 12:20:00,105.22,105.36,105.17,105.18,20809.0,101.0457,101.1802,100.9977,101.0073,20809.0
2024-05-21 12:30:00,105.18,105.26,105.1,105.17,19448.0,101.0073,101.0842,100.9305,100.9977,19448.0
2024-05-21 12:40:00,105.17,105.26,105.15,105.26,12639.0,100.9977,101.0842,100.9785,101.0842,12639.0
2024-05-21 12:50:00,105.26,105.33,105.25,105.33,11557.0,101.0842,101.1514,101.0746,101.1514,11557.0
2024-05-21 13:00:00,105.32,105.34,105.22,105.24,18934.0,101.1418,101.161,101.0457,101.0649,18934.0
2024-05-21 13:10:00,105.26,105.36,105.2,105.36,17650.0,101.0842,101.1802,101.0265,101.1802,17650.0
2024-05-21 13:20:00,105.35,105.39,105.25,105.39,9906.0,101.1706,101.209,101.0746,101.209,9906.0
2024-05-21 13:30:00,105.41,105.59,105.41,105.58,15265.0,101.2282,101.4011,101.2282,101.3915,15265.0
2024-05-21 13:40:00,105.59,105.8,105.59,105.69,18273.0,101.4011,101.6027,101.4011,101.4971,18273.0
2024-05-21 13:50:00,105.73,105.74,105.65,105.7,13276.0,101.5355,101.5451,101.4587,101.5067,13276.0
2024-05-21 14:00:00,105.7,105.74,105.55,105.56,12111.0,101.5067,101.5451,101.3627,101.3723,12111.0
2024-05-21 14:10:00,105.55,105.57,105.5,105.54,8592.0,101.3627,101.3819,101.3146,101.353,8592.0
2024-05-21 14:20:00,105.56,105.69,105.55,105.62,10989.0,101.3723,101.4971,101.3627,101.4299,10989.0
2024-05-21 14:30:00,105.61,105.68,105.54,105.54,9158.0,101.4203,101.4875,101.353,101.353,9158.0
2024-05-21 14:40:00,105.55,105.57,105.47,105.5,20006.0,101.3627,101.3819,101.2858,101.3146,20006.0
2024-05-21 14:50:00,105.49,105.63,105.46,105.61,18096.0,101.305,101.4395,101.2762,101.4203,18096.0
2024-05-21 15:00:00,105.62,105.63,105.49,105.5,11403.0,101.4299,101.4395,101.305,101.3146,11403.0
2024-05-21 15:10:00,105.5,105.63,105.46,105.56,29763.0,101.3146,101.4395,101.2762,101.3723,29763.0
2024-05-21 15:20:00,105.58,105.65,105.54,105.62,16919.0,101.3915,101.4587,101.353,101.4299,16919.0
2024-05-21 15:30:00,105.64,105.64,105.51,105.55,26446.0,101.4491,101.4491,101.3242,101.3627,26446.0
2024-05-21 15:40:00,105.54,105.62,105.48,105.59,35824.0,101.353,101.4299,101.2954,101.4011,35824.0
2024-05-21 15:50:00,105.6,105.73,105.55,105.57,221205.0,101.4107,101.5355,101.3627,101.3819,221205.0
2024-05-22 09:30:00,105.65,106.45,105.34,106.45,77886.0,101.4587,102.2269,101.161,102.2269,77886.0
2024-05-22 09:40:00,106.55,106.71,106.32,106.39,48792.0,102.323,102.4766,102.1021,102.1693,48792.0
2024-05-22 09:50:00,106.46,107.11,106.43,107.07,43854.0,102.2365,102.8608,102.2077,102.8224,43854.0
2024-05-22 10:00:00,107.1,107.43,107.02,107.09,30512.0,102.8512,103.1681,102.7743,102.8416,30512.0
2024-05-22 10:10:00,107.09,107.1,106.85,106.94,19657.0,102.8416,102.8512,102.6111,102.6975,19657.0
2024-05-22 10:20:00,106.92,107.24,106.92,107.06,41522.0,102.6783,102.9856,102.6783,102.8127,41522.0
2024-05-22 10:30:00,107.08,107.08,106.78,106.89,20427.0,102.832,102.832,102.5439,102.6495,20427.0
2024-05-22 10:40:00,106.9,106.91,106.81,106.83,18738.0,102.6591,102.6687,102.5727,102.5919,18738.0
2024-05-22 10:50:00,106.84,107.14,106.8,106.99,19518.0,102.6015,102.8896,102.5631,102.7455,19518.0
2024-05-22 11:00:00,106.99,107.0,106.81,106.84,17923.0,102.7455,102.7551,102.5727,102.6015,17923.0
2024-05-22 11:10:00,106.84,106.93,106.81,106.85,15148.0,102.6015,102.6879,102.5727,102.6111,15148.0
2024-05-22 11:20:00,106.86,106.89,106.8,106.88,18013.0,102.6207,102.6495,102.5631,102.6399,18013.0
2024-05-22 11:30:00,106.87,107.0,106.87,106.9,17616.0,102.6303,102.7551,102.6303,102.6591,17616.0
2024-05-22 11:40:00,106.9,106.92,106.76,106.79,14510.0,102.6591,102.6783,102.5246,102.5535,14510.0
2024-05-22 11:50:00,106.78,106.95,106.62,106.95,17886.0,102.5439,102.7071,102.3902,102.7071,17886.0
2024-05-22 12:00:00,106.93,107.06,106.86,107.03,17018.0,102.6879,102.8127,102.6207,102.7839,17018.0
2024-05-22 12:10:00,107.03,107.21,107.03,107.18,15910.0,102.7839,102.9568,102.7839,102.928,15910.0
2024-05-22 12:20:00,107.19,107.39,107.17,107.34,16469.0,102.9376,103.1297,102.9184,103.0816,16469.0
2024-05-22 12:30:00,107.33,107.45,107.3,107.43,14394.0,103.072,103.1873,103.0432,103.1681,14394.0
2024-05-22 12:40:00,107.41,107.56,107.35,107.5,15726.0,103.1489,103.2929,103.0912,103.2353,15726.0
2024-05-22 12:50:00,107.52,107.52,107.44,107.45,15590.0,103.2545,103.2545,103.1777,103.1873,15590.0
2024-05-22 13:00:00,107.46,107.54,107.42,107.49,11702.0,103.1969,103.2737,103.1585,103.2257,11702.0
2024-05-22 13:10:00,107.48,107.53,107.42,107.43,11542.0,103.2161,103.2641,103.1585,103.1681,11542.0
2024-05-22 13:20:00,107.42,107.43,107.27,107.28,12774.0,103.1585,103.1681,103.0144,103.024,12774.0
2024-05-22 13:30:00,107.29,107.33,107.15,107.24,18870.0,103.0336,103.072,102.8992,102.9856,18870.0
2024-05-22 13:40:00,107.24,107.35,107.12,107.35,20048.0,102.9856,103.0912,102.8704,103.0912,20048.0
2024-05-22 13:50:00,107.37,107.46,107.36,107.45,19536.0,103.1104,103.1969,103.1008,103.1873,19536.0
2024-05-22 14:00:00,107.44,107.49,107.18,107.43,26864.0,103.1777,103.2257,102.928,103.1681,26864.0
2024-05-22 14:10:00,107.45,107.5,107.34,107.37,24374.0,103.1873,103.2353,103.0816,103.1104,24374.0
2024-05-22 14:20:00,107.38,107.38,107.08,107.09,31364.0,103.1201,103.1201,102.832,102.8416,31364.0
2024-05-22 14:30:00,107.09,107.19,107.05,107.11,54238.0,102.8416,102.9376,102.8031,102.8608,54238.0
2024-05-22 14:40:00,107.1,107.26,107.04,107.25,35367.0,102.8512,103.0048,102.7935,102.9952,35367.0
2024-05-22 14:50:00,107.28,107.4,107.24,107.37,24116.0,103.024,103.1393,102.9856,103.1104,24116.0
2024-05-22 15:00:00,107.39,107.53,107.35,107.48,45184.0,103.1297,103.2641,103.0912,103.2161,45184.0
2024-05-22 15:10:00,107.47,107.48,107.23,107.27,29113.0,103.2065,103.2161,102.976,103.0144,29113.0
2024-05-22 15:20:00,107.26,107.43,107.26,107.35,29129.0,103.0048,103.1681,103.0048,103.0912,29129.0
2024-05-22 15:30:00,107.38,107.64,107.36,107.59,47165.0,103.1201,103.3697,103.1008,103.3217,47165.0
2024-05-22 15:40:00,107.59,107.92,107.59,107.82,75517.0,103.3217,103.6386,103.3217,103.5426,75517.0
2024-05-22 15:50:00,107.81,108.39,107.74,108.36,336429.0,103.533,104.09,103.4658,104.0612,336429.0
2024-05-23 09:30:00,108.93,109.25,108.37,108.67,54490.0,104.6086,104.9159,104.0708,104.3589,54490.0
2024-05-23 09:40:00,108.66,108.72,108.05,108.06,22659.0,104.3493,104.4069,103.7635,103.7731,22659.0
2024-05-23 09:50:00,108.09,108.13,107.67,107.94,21775.0,103.8019,103.8403,103.3985,103.6578,21775.0
2024-05-23 10:00:00,107.91,108.04,107.72,107.83,17803.0,103.629,103.7539,103.4466,103.5522,17803.0
2024-05-23 10:10:00,107.87,108.05,107.82,107.96,28056.0,103.5906,103.7635,103.5426,103.677,28056.0
2024-05-23 10:20:00,108.01,108.05,107.77,107.9,21971.0,103.7251,103.7635,103.4946,103.6194,21971.0
2024-05-23 10:30:00,107.92,108.22,107.8,108.22,24905.0,103.6386,103.9267,103.5234,103.9267,24905.0
2024-05-23 10:40:00,108.25,108.28,108.1,108.19,20279.0,103.9555,103.9843,103.8115,103.8979,20279.0
2024-05-23 10:50:00,108.19,108.21,108.0,108.18,46156.0,103.8979,103.9171,103.7155,103.8883,46156.0
2024-05-23 11:00:00,108.2,108.51,108.2,108.48,23246.0,103.9075,104.2052,103.9075,104.1764,23246.0
2024-05-23 11:10:00,108.5,108.59,108.38,108.58,24514.0,104.1956,104.282,104.0804,104.2724,24514.0
2024-05-23 11:20:00,108.58,108.68,108.49,108.68,51511.0,104.2724,104.3685,104.186,104.3685,51511.0
2024-05-23 11:30:00,108.67,108.68,108.53,108.57,12978.0,104.3589,104.3685,104.2244,104.2628,12978.0
2024-05-23 11:40:00,108.58,108.6,108.51,108.54,17184.0,104.2724,104.2917,104.2052,104.234,17184.0
2024-05-23 11:50:00,108.56,108.74,108.56,108.7,19359.0,104.2532,104.4261,104.2532,104.3877,19359.0
2024-05-23 12:00:00,108.69,108.73,108.6,108.6,12900.0,104.3781,104.4165,104.2917,104.2917,12900.0
2024-05-23 12:10:00,108.6,108.65,108.51,108.65,13492.0,104.2917,104.3397,104.2052,104.3397,13492.0
2024-05-23 12:20:00,108.65,108.7,108.56,108.65,20765.0,104.3397,104.3877,104.2532,104.3397,20765.0
2024-05-23 12:30:00,108.65,108.85,108.64,108.79,24764.0,104.3397,104.5317,104.3301,104.4741,24764.0
2024-05-23 12:40:00,108.8,108.8,108.61,108.68,13403.0,104.4837,104.4837,104.3013,104.3685,13403.0
2024-05-23 12:50:00,108.67,108.72,108.5,108.71,18178.0,104.3589,104.4069,104.1956,104.3973,18178.0
2024-05-23 13:00:00,108.72,108.86,108.68,108.68,13051.0,104.4069,104.5413,104.3685,104.3685,13051.0
2024-05-23 13:10:00,108.67,108.83,108.66,108.7,22945.0,104.3589,104.5125,104.3493,104.3877,22945.0
2024-05-23 13:20:00,108.68,108.91,108.61,108.87,30746.0,104.3685,104.5894,104.3013,104.5509,30746.0
2024-05-23 13:30:00,108.85,108.86,108.57,108.6,24778.0,104.5317,104.5413,104.2628,104.2917,24778.0
2024-05-23 13:40:00,108.6,108.73,108.52,108.64,20419.0,104.2917,104.4165,104.2148,104.3301,20419.0
2024-05-23 13:50:00,108.64,108.68,108.54,108.66,17191.0,104.3301,104.3685,104.234,104.3493,17191.0
2024-05-23 14:00:00,108.65,108.81,108.53,108.81,74298.0,104.3397,104.4933,104.2244,104.4933,74298.0
2024-05-23 14:10:00,108.8,108.86,108.64,108.68,25043.0,104.4837,104.5413,104.3301,104.3685,25043.0
2024-05-23 14:20:00,108.67,108.81,108.65,108.76,17706.0,104.3589,104.4933,104.3397,104.4453,17706.0
2024-05-23 14:30:00,108.72,108.89,108.68,108.87,18470.0,104.4069,104.5701,104.3685,104.5509,18470.0
2024-05-23 14:40:00,108.86,108.87,108.6,108.72,13606.0,104.5413,104.5509,104.2917,104.4069,13606.0
2024-05-23 14:50:00,108.69,108.75,108.56,108.58,15398.0,104.3781,104.4357,104.2532,104.2724,15398.0
2024-05-23 15:00:00,108.6,108.63,108.35,108.5,57935.0,104.2917,104.3205,104.0516,104.1956,57935.0
2024-05-23 15:10:00,108.52,108.63,108.48,108.59,27257.0,104.2148,104.3205,104.1764,104.282,27257.0
2024-05-23 15:20:00,108.59,108.67,108.53,108.6,14885.0,104.282,104.3589,104.2244,104.2917,14885.0
2024-05-23 15:30:00,108.59,108.71,108.51,108.7,22801.0,104.282,104.3973,104.2052,104.3877,22801.0
2024-05-23 15:40:00,108.69,108.71,108.53,108.7,31287.0,104.3781,104.3973,104.2244,104.3877,31287.0
2024-05-23 15:50:00,108.71,108.9,108.63,108.88,154318.0,104.3973,104.5798,104.3205,104.5605,154318.0
2024-05-24 09:30:00,109.71,110.42,109.7,110.23,64273.0,105.3576,106.0394,105.348,105.857,64273.0
2024-05-24 09:40:00,110.17,110.6,110.0,110.0,28881.0,105.7994,106.2123,105.6361,105.6361,28881.0
2024-05-24 09:50:00,109.95,109.95,109.36,109.39,65757.0,105.5881,105.5881,105.0215,105.0503,65757.0
2024-05-24 10:00:00,109.47,109.83,109.42,109.79,44035.0,105.1271,105.4729,105.0791,105.4344,44035.0
2024-05-24 10:10:00,109.82,109.87,109.71,109.73,11998.0,105.4633,105.5113,105.3576,105.3768,11998.0
2024-05-24 10:20:00,109.73,109.87,109.69,109.73,11245.0,105.3768,105.5113,105.3384,105.3768,11245.0
2024-05-24 10:30:00,109.68,109.82,109.62,109.63,17487.0,105.3288,105.4633,105.2712,105.2808,17487.0
2024-05-24 10:40:00,109.66,109.66,109.4,109.52,14486.0,105.3096,105.3096,105.0599,105.1752,14486.0
2024-05-24 10:50:00,109.54,109.68,109.45,109.65,25102.0,105.1944,105.3288,105.1079,105.3,25102.0
2024-05-24 11:00:00,109.68,109.85,109.61,109.75,13504.0,105.3288,105.4921,105.2616,105.396,13504.0
2024-05-24 11:10:00,109.76,109.96,109.73,109.84,13405.0,105.4056,105.5977,105.3768,105.4825,13405.0
2024-05-24 11:20:00,109.82,109.91,109.8,109.9,22265.0,105.4633,105.5497,105.444,105.5401,22265.0
2024-05-24 11:30:00,109.89,110.1,109.88,109.92,49267.0,105.5305,105.7321,105.5209,105.5593,49267.0
2024-05-24 11:40:00,109.89,109.98,109.83,109.85,9337.0,105.5305,105.6169,105.4729,105.4921,9337.0
2024-05-24 11:50:00,109.82,109.93,109.76,109.9,14490.0,105.4633,105.5689,105.4056,105.5401,14490.0
2024-05-24 12:00:00,109.91,109.99,109.9,109.95,5853.0,105.5497,105.6265,105.5401,105.5881,5853.0
2024-05-24 12:10:00,109.98,110.07,109.95,109.97,7285.0,105.6169,105.7033,105.5881,105.6073,7285.0
2024-05-24 12:20:00,109.97,110.06,109.96,110.0,11283.0,105.6073,105.6937,105.5977,105.6361,11283.0
2024-05-24 12:30:00,110.03,110.03,109.83,109.86,8452.0,105.6649,105.6649,105.4729,105.5017,8452.0
2024-05-24 12:40:00,109.85,109.99,109.82,109.96,6633.0,105.4921,105.6265,105.4633,105.5977,6633.0
2024-05-24 12:50:00,109.98,110.06,109.86,109.88,6027.0,105.6169,105.6937,105.5017,105.5209,6027.0
2024-05-24 13:00:00,109.9,109.97,109.83,109.85,6273.0,105.5401,105.6073,105.4729,105.4921,6273.0
2024-05-24 13:10:00,109.86,109.9,109.79,109.82,13646.0,105.5017,105.5401,105.4344,105.4633,13646.0
2024-05-24 13:20:00,109.83,109.84,109.74,109.77,13224.0,105.4729,105.4825,105.3864,105.4152,13224.0
2024-05-24 13:30:00,109.72,109.73,109.64,109.68,7137.0,105.3672,105.3768,105.2904,105.3288,7137.0
2024-05-24 13:40:00,109.67,109.68,109.56,109.58,12705.0,105.3192,105.3288,105.2136,105.2328,12705.0
2024-05-24 13:50:00,109.59,109.74,109.53,109.74,24422.0,105.2424,105.3864,105.1848,105.3864,24422.0
2024-05-24 14:00:00,109.71,109.76,109.52,109.57,16617.0,105.3576,105.4056,105.1752,105.2232,16617.0
2024-05-24 14:10:00,109.54,109.57,109.48,109.48,11704.0,105.1944,105.2232,105.1367,105.1367,11704.0
2024-05-24 14:20:00,109.48,109.48,109.24,109.31,10017.0,105.1367,105.1367,104.9063,104.9735,10017.0
2024-05-24 14:30:00,109.29,109.42,109.29,109.42,8951.0,104.9543,105.0791,104.9543,105.0791,8951.0
2024-05-24 14:40:00,109.39,109.41,109.31,109.38,8098.0,105.0503,105.0695,104.9735,105.0407,8098.0
2024-05-24 14:50:00,109.35,109.37,109.24,109.28,13392.0,105.0119,105.0311,104.9063,104.9447,13392.0
2024-05-24 15:00:00,109.27,109.38,109.18,109.37,11950.0,104.9351,105.0407,104.8486,105.0311,11950.0
2024-05-24 15:10:00,109.38,109.38,109.28,109.35,9159.0,105.0407,105.0407,104.9447,105.0119,9159.0
2024-05-24 15:20:00,109.36,109.48,109.36,109.4,15006.0,105.0215,105.1367,105.0215,105.0599,15006.0
2024-05-24 15:30:00,109.35,109.54,109.35,109.47,29043.0,105.0119,105.1944,105.0119,105.1271,29043.0
2024-05-24 15:40:00,109.47,109.51,109.38,109.41,33762.0,105.1271,105.1656,105.0407,105.0695,33762.0
2024-05-24 15:50:00,109.39,109.46,109.2,109.43,191887.0,105.0503,105.1175,104.8678,105.0887,191887.0
2024-05-28 09:30:00,109.06,109.42,108.16,108.29,53645.0,104.7334,105.0791,103.8691,103.994,53645.0
2024-05-28 09:40:00,108.29,108.68,108.23,108.34,25702.0,103.994,104.3685,103.9363,104.042,25702.0
2024-05-28 09:50:00,108.26,108.29,108.03,108.09,55447.0,103.9651,103.994,103.7443,103.8019,55447.0
2024-05-28 10:00:00,108.07,108.27,107.85,108.2,125894.0,103.7827,103.9747,103.5714,103.9075,125894.0
2024-05-28 10:10:00,108.23,108.45,108.19,108.41,21421.0,103.9363,104.1476,103.8979,104.1092,21421.0
2024-05-28 10:20:00,108.41,108.43,108.14,108.3,23387.0,104.1092,104.1284,103.8499,104.0036,23387.0
2024-05-28 10:30:00,108.31,108.56,108.28,108.56,62226.0,104.0132,104.2532,103.9843,104.2532,62226.0
2024-05-28 10:40:00,108.54,108.64,108.47,108.49,11683.0,104.234,104.3301,104.1668,104.186,11683.0
2024-05-28 10:50:00,108.44,108.48,108.28,108.32,14784.0,104.138,104.1764,103.9843,104.0228,14784.0
2024-05-28 11:00:00,108.35,108.35,108.14,108.29,14883.0,104.0516,104.0516,103.8499,103.994,14883.0
2024-05-28 11:10:00,108.28,108.49,108.28,108.48,14959.0,103.9843,104.186,103.9843,104.1764,14959.0
2024-05-28 11:20:00,108.5,108.66,108.5,108.51,9565.0,104.1956,104.3493,104.1956,104.2052,9565.0
2024-05-28 11:30:00,108.42,108.42,108.08,108.16,34949.0,104.1188,104.1188,103.7923,103.8691,34949.0
2024-05-28 11:40:00,108.2,108.36,108.2,108.23,14544.0,103.9075,104.0612,103.9075,103.9363,14544.0
2024-05-28 11:50:00,108.23,108.25,107.91,107.97,86566.0,103.9363,103.9555,103.629,103.6866,86566.0
2024-05-28 12:00:00,107.98,108.03,107.91,108.02,11967.0,103.6962,103.7443,103.629,103.7347,11967.0
2024-05-28 12:10:00,108.01,108.15,108.0,108.05,14296.0,103.7251,103.8595,103.7155,103.7635,14296.0
2024-05-28 12:20:00,108.04,108.21,108.01,108.12,14361.0,103.7539,103.9171,103.7251,103.8307,14361.0
2024-05-28 12:30:00,108.15,108.19,108.12,108.13,11598.0,103.8595,103.8979,103.8307,103.8403,11598.0
2024-05-28 12:40:00,108.14,108.23,108.01,108.03,10077.0,103.8499,103.9363,103.7251,103.7443,10077.0
2024-05-28 12:50:00,108.02,108.06,107.96,108.01,8729.0,103.7347,103.7731,103.677,103.7251,8729.0
2024-05-28 13:00:00,107.98,108.02,107.82,107.89,36514.0,103.6962,103.7347,103.5426,103.6098,36514.0
2024-05-28 13:10:00,107.91,108.09,107.87,107.88,8468.0,103.629,103.8019,103.5906,103.6002,8468.0
2024-05-28 13:20:00,107.88,107.88,107.7,107.73,15591.0,103.6002,103.6002,103.4274,103.4562,15591.0
2024-05-28 13:30:00,107.73,107.98,107.69,107.91,14597.0,103.4562,103.6962,103.4178,103.629,14597.0
2024-05-28 13:40:00,107.9,108.01,107.76,107.79,11666.0,103.6194,103.7251,103.485,103.5138,11666.0
2024-05-28 13:50:00,107.79,107.81,107.63,107.76,15908.0,103.5138,103.533,103.3601,103.485,15908.0
2024-05-28 14:00:00,107.73,107.78,107.7,107.75,14933.0,103.4562,103.5042,103.4274,103.4754,14933.0
2024-05-28 14:10:00,107.74,107.94,107.73,107.89,16642.0,103.4658,103.6578,103.4562,103.6098,16642.0
2024-05-28 14:20:00,107.87,107.88,107.57,107.59,18498.0,103.5906,103.6002,103.3025,103.3217,18498.0
2024-05-28 14:30:00,107.56,107.56,107.3,107.39,28364.0,103.2929,103.2929,103.0432,103.1297,28364.0
2024-05-28 14:40:00,107.39,107.6,107.38,107.57,25227.0,103.1297,103.3313,103.1201,103.3025,25227.0
2024-05-28 14:50:00,107.54,107.73,107.5,107.68,17786.0,103.2737,103.4562,103.2353,103.4082,17786.0
2024-05-28 15:00:00,107.68,107.71,107.51,107.55,24674.0,103.4082,103.437,103.2449,103.2833,24674.0
2024-05-28 15:10:00,107.55,107.64,107.4,107.64,24475.0,103.2833,103.3697,103.1393,103.3697,24475.0
2024-05-28 15:20:00,107.64,107.78,107.61,107.61,17935.0,103.3697,103.5042,103.3409,103.3409,17935.0
2024-05-28 15:30:00,107.61,107.71,107.6,107.62,24483.0,103.3409,103.437,103.3313,103.3505,24483.0
2024-05-28 15:40:00,107.62,107.72,107.58,107.66,28259.0,103.3505,103.4466,103.3121,103.3889,28259.0
2024-05-28 15:50:00,107.62,107.95,107.6,107.95,231158.0,103.3505,103.6674,103.3313,103.6674,231158.0
2024-05-29 09:30:00,107.07,107.22,106.49,106.59,140712.0,102.8224,102.9664,102.2654,102.3614,140712.0
2024-05-29 09:40:00,106.57,106.73,106.2,106.29,52715.0,102.3422,102.4958,101.9869,102.0733,52715.0
2024-05-29 09:50:00,106.31,106.48,106.17,106.38,13857.0,102.0925,102.2558,101.9581,102.1597,13857.0
2024-05-29 10:00:00,106.38,106.53,106.17,106.38,13800.0,102.1597,102.3038,101.9581,102.1597,13800.0
2024-05-29 10:10:00,106.43,106.45,106.05,106.16,31689.0,102.2077,102.2269,101.8428,101.9485,31689.0
2024-05-29 10:20:00,106.18,106.31,106.11,106.16,14810.0,101.9677,102.0925,101.9004,101.9485,14810.0
2024-05-29 10:30:00,106.14,106.16,105.95,106.11,18841.0,101.9292,101.9485,101.7468,101.9004,18841.0
2024-05-29 10:40:00,106.11,106.19,105.81,105.91,39953.0,101.9004,101.9773,101.6123,101.7084,39953.0
2024-05-29 10:50:00,105.89,106.3,105.88,106.22,17009.0,101.6892,102.0829,101.6796,102.0061,17009.0
2024-05-29 11:00:00,106.2,106.2,105.88,105.88,25538.0,101.9869,101.9869,101.6796,101.6796,25538.0
2024-05-29 11:10:00,105.83,105.99,105.75,105.89,27976.0,101.6315,101.7852,101.5547,101.6892,27976.0
2024-05-29 11:20:00,105.9,105.92,105.65,105.86,26874.0,101.6988,101.718,101.4587,101.6604,26874.0
2024-05-29 11:30:00,105.84,105.84,105.61,105.65,9336.0,101.6411,101.6411,101.4203,101.4587,9336.0
2024-05-29 11:40:00,105.68,105.68,105.48,105.61,32384.0,101.4875,101.4875,101.2954,101.4203,32384.0
2024-05-29 11:50:00,105.63,105.82,105.59,105.69,17563.0,101.4395,101.6219,101.4011,101.4971,17563.0
2024-05-29 12:00:00,105.69,105.69,105.5,105.57,9975.0,101.4971,101.4971,101.3146,101.3819,9975.0
2024-05-29 12:10:00,105.52,105.59,105.44,105.58,14018.0,101.3338,101.4011,101.257,101.3915,14018.0
2024-05-29 12:20:00,105.56,105.8,105.56,105.77,21691.0,101.3723,101.6027,101.3723,101.5739,21691.0
2024-05-29 12:30:00,105.78,105.79,105.66,105.69,16288.0,101.5835,101.5931,101.4683,101.4971,16288.0
2024-05-29 12:40:00,105.7,105.7,105.55,105.55,9663.0,101.5067,101.5067,101.3627,101.3627,9663.0
2024-05-29 12:50:00,105.54,105.57,105.38,105.41,9636.0,101.353,101.3819,101.1994,101.2282,9636.0
2024-05-29 13:00:00,105.44,105.46,105.33,105.4,15165.0,101.257,101.2762,101.1514,101.2186,15165.0
2024-05-29 13:10:00,105.4,105.47,105.22,105.22,9802.0,101.2186,101.2858,101.0457,101.0457,9802.0
2024-05-29 13:20:00,105.25,105.32,105.21,105.32,13928.0,101.0746,101.1418,101.0361,101.1418,13928.0
2024-05-29 13:30:00,105.32,105.32,105.14,105.19,15420.0,101.1418,101.1418,100.9689,101.0169,15420.0
2024-05-29 13:40:00,105.19,105.3,105.14,105.3,15395.0,101.0169,101.1226,100.9689,101.1226,15395.0
2024-05-29 13:50:00,105.28,105.43,105.27,105.38,17025.0,101.1034,101.2474,101.0938,101.1994,17025.0
2024-05-29 14:00:00,105.38,105.47,105.25,105.4,22362.0,101.1994,101.2858,101.0746,101.2186,22362.0
2024-05-29 14:10:00,105.42,105.43,105.28,105.31,25214.0,101.2378,101.2474,101.1034,101.1322,25214.0
2024-05-29 14:20:00,105.3,105.32,105.2,105.2,15735.0,101.1226,101.1418,101.0265,101.0265,15735.0
2024-05-29 14:30:00,105.21,105.26,105.13,105.18,15678.0,101.0361,101.0842,100.9593,101.0073,15678.0
2024-05-29 14:40:00,105.17,105.25,105.1,105.19,30804.0,100.9977,101.0746,100.9305,101.0169,30804.0
2024-05-29 14:50:00,105.18,105.24,105.1,105.13,22654.0,101.0073,101.0649,100.9305,100.9593,22654.0
2024-05-29 15:00:00,105.12,105.23,105.12,105.15,12939.0,100.9497,101.0553,100.9497,100.9785,12939.0
2024-05-29 15:10:00,105.14,105.32,105.1,105.22,19379.0,100.9689,101.1418,100.9305,101.0457,19379.0
2024-05-29 15:20:00,105.22,105.29,105.08,105.24,26044.0,101.0457,101.113,100.9113,101.0649,26044.0
2024-05-29 15:30:00,105.26,105.31,105.16,105.26,40339.0,101.0842,101.1322,100.9881,101.0842,40339.0
2024-05-29 15:40:00,105.28,105.33,105.09,105.17,44620.0,101.1034,101.1514,100.9209,100.9977,44620.0
2024-05-29 15:50:00,105.2,105.29,104.95,105.25,166678.0,101.0265,101.113,100.7865,101.0746,166678.0
2024-05-30 09:30:00,105.3,105.87,105.3,105.67,86035.0,101.1226,101.67,101.1226,101.4779,86035.0
2024-05-30 09:40:00,105.62,105.94,105.6,105.94,22660.0,101.4299,101.7372,101.4107,101.7372,22660.0
2024-05-30 09:50:00,105.92,106.57,105.85,106.54,20699.0,101.718,102.3422,101.6507,102.3134,20699.0
2024-05-30 10:00:00,106.55,106.56,106.37,106.4,29532.0,102.323,102.3326,102.1501,102.1789,29532.0
2024-05-30 10:10:00,106.36,106.38,105.95,106.23,20857.0,102.1405,102.1597,101.7468,102.0157,20857.0
2024-05-30 10:20:00,106.25,106.5,106.22,106.5,11631.0,102.0349,102.275,102.0061,102.275,11631.0
2024-05-30 10:30:00,106.46,106.56,106.25,106.25,8357.0,102.2365,102.3326,102.0349,102.0349,8357.0
2024-05-30 10:40:00,106.25,106.26,106.12,106.26,6351.0,102.0349,102.0445,101.91,102.0445,6351.0
2024-05-30 10:50:00,106.28,106.3,106.04,106.05,4978.0,102.0637,102.0829,101.8332,101.8428,4978.0
2024-05-30 11:00:00,106.01,106.18,105.95,106.1,9826.0,101.8044,101.9677,101.7468,101.8908,9826.0
2024-05-30 11:10:00,106.1,106.13,105.96,106.09,6033.0,101.8908,101.9196,101.7564,101.8812,6033.0
2024-05-30 11:20:00,106.11,106.31,106.11,106.18,15525.0,101.9004,102.0925,101.9004,101.9677,15525.0
2024-05-30 11:30:00,106.19,106.3,106.16,106.22,8269.0,101.9773,102.0829,101.9485,102.0061,8269.0
2024-05-30 11:40:00,106.22,106.22,106.03,106.03,10006.0,102.0061,102.0061,101.8236,101.8236,10006.0
2024-05-30 11:50:00,106.03,106.07,105.98,106.04,8919.0,101.8236,101.862,101.7756,101.8332,8919.0
2024-05-30 12:00:00,106.04,106.21,106.04,106.18,7822.0,101.8332,101.9965,101.8332,101.9677,7822.0
2024-05-30 12:10:00,106.19,106.2,106.08,106.09,5478.0,101.9773,101.9869,101.8716,101.8812,5478.0
2024-05-30 12:20:00,106.05,106.09,105.99,106.02,10988.0,101.8428,101.8812,101.7852,101.814,10988.0
2024-05-30 12:30:00,106.01,106.22,105.97,106.17,13591.0,101.8044,102.0061,101.766,101.9581,13591.0
2024-05-30 12:40:00,106.14,106.26,106.12,106.17,8312.0,101.9292,102.0445,101.91,101.9581,8312.0
2024-05-30 12:50:00,106.16,106.27,106.09,106.14,11016.0,101.9485,102.0541,101.8812,101.9292,11016.0
2024-05-30 13:00:00,106.15,106.21,106.07,106.11,15071.0,101.9388,101.9965,101.862,101.9004,15071.0
2024-05-30 13:10:00,106.1,106.18,106.0,106.06,33818.0,101.8908,101.9677,101.7948,101.8524,33818.0
2024-05-30 13:20:00,106.05,106.09,105.9,105.97,16415.0,101.8428,101.8812,101.6988,101.766,16415.0
2024-05-30 13:30:00,105.98,106.16,105.93,105.98,21726.0,101.7756,101.9485,101.7276,101.7756,21726.0
2024-05-30 13:40:00,105.97,106.04,105.88,105.88,24427.0,101.766,101.8332,101.6796,101.6796,24427.0
2024-05-30 13:50:00,105.87,105.94,105.75,105.93,17922.0,101.67,101.7372,101.5547,101.7276,17922.0
2024-05-30 14:00:00,105.92,105.95,105.82,105.91,13568.0,101.718,101.7468,101.6219,101.7084,13568.0
2024-05-30 14:10:00,105.91,105.94,105.76,105.88,11515.0,101.7084,101.7372,101.5643,101.6796,11515.0
2024-05-30 14:20:00,105.87,105.92,105.77,105.86,14081.0,101.67,101.718,101.5739,101.6604,14081.0
2024-05-30 14:30:00,105.86,105.93,105.74,105.74,10252.0,101.6604,101.7276,101.5451,101.5451,10252.0
2024-05-30 14:40:00,105.76,105.89,105.74,105.87,9948.0,101.5643,101.6892,101.5451,101.67,9948.0
2024-05-30 14:50:00,105.86,105.89,105.79,105.82,12799.0,101.6604,101.6892,101.5931,101.6219,12799.0
2024-05-30 15:00:00,105.84,105.91,105.8,105.82,13781.0,101.6411,101.7084,101.6027,101.6219,13781.0
2024-05-30 15:10:00,105.81,105.86,105.76,105.78,29207.0,101.6123,101.6604,101.5643,101.5835,29207.0
2024-05-30 15:20:00,105.77,105.83,105.67,105.73,26432.0,101.5739,101.6315,101.4779,101.5355,26432.0
2024-05-30 15:30:00,105.76,105.86,105.57,105.65,33426.0,101.5643,101.6604,101.3819,101.4587,33426.0
2024-05-30 15:40:00,105.66,105.7,105.28,105.28,61558.0,101.4683,101.5067,101.1034,101.1034,61558.0
2024-05-30 15:50:00,105.26,105.82,105.25,105.74,207042.0,101.0842,101.6219,101.0746,101.5451,207042.0
2024-05-31 09:30:00,105.88,106.21,105.61,105.69,34250.0,101.6796,101.9965,101.4203,101.4971,34250.0
2024-05-31 09:40:00,105.59,105.79,105.28,105.28,12811.0,101.4011,101.5931,101.1034,101.1034,12811.0
2024-05-31 09:50:00,105.34,105.51,105.21,105.32,9943.0,101.161,101.3242,101.0361,101.1418,9943.0
2024-05-31 10:00:00,105.35,105.37,105.01,105.01,15997.0,101.1706,101.1898,100.8441,100.8441,15997.0
2024-05-31 10:10:00,105.05,105.05,104.66,104.7,16208.0,100.8825,100.8825,100.508,100.5464,16208.0
2024-05-31 10:20:00,104.71,104.95,104.67,104.7,29979.0,100.556,100.7865,100.5176,100.5464,29979.0
2024-05-31 10:30:00,104.67,104.85,104.63,104.8,36261.0,100.5176,100.6904,100.4791,100.6424,36261.0
2024-05-31 10:40:00,104.8,104.81,104.63,104.71,30076.0,100.6424,100.652,100.4791,100.556,30076.0
2024-05-31 10:50:00,104.74,105.16,104.7,105.13,265307.0,100.5848,100.9881,100.5464,100.9593,265307.0
2024-05-31 11:00:00,105.13,105.15,104.89,105.08,20005.0,100.9593,100.9785,100.7288,100.9113,20005.0
2024-05-31 11:10:00,105.15,105.28,105.05,105.05,12903.0,100.9785,101.1034,100.8825,100.8825,12903.0
2024-05-31 11:20:00,105.03,105.11,104.96,104.98,18454.0,100.8633,100.9401,100.7961,100.8153,18454.0
2024-05-31 11:30:00,104.95,105.14,104.88,105.04,16511.0,100.7865,100.9689,100.7192,100.8729,16511.0
2024-05-31 11:40:00,105.04,105.15,105.01,105.11,6215.0,100.8729,100.9785,100.8441,100.9401,6215.0
2024-05-31 11:50:00,105.12,105.17,104.93,104.99,43957.0,100.9497,100.9977,100.7672,100.8249,43957.0
2024-05-31 12:00:00,104.97,104.97,104.67,104.71,27849.0,100.8057,100.8057,100.5176,100.556,27849.0
2024-05-31 12:10:00,104.71,104.98,104.69,104.98,16883.0,100.556,100.8153,100.5368,100.8153,16883.0
2024-05-31 12:20:00,104.99,105.0,104.9,104.96,10944.0,100.8249,100.8345,100.7384,100.7961,10944.0
2024-05-31 12:30:00,104.96,105.12,104.96,105.04,15610.0,100.7961,100.9497,100.7961,100.8729,15610.0
2024-05-31 12:40:00,105.02,105.18,105.01,105.09,9827.0,100.8537,101.0073,100.8441,100.9209,9827.0
2024-05-31 12:50:00,105.11,105.44,105.1,105.41,15809.0,100.9401,101.257,100.9305,101.2282,15809.0
2024-05-31 13:00:00,105.44,105.58,105.42,105.54,33143.0,101.257,101.3915,101.2378,101.353,33143.0
2024-05-31 13:10:00,105.55,105.58,105.51,105.55,15834.0,101.3627,101.3915,101.3242,101.3627,15834.0
2024-05-31 13:20:00,105.55,105.66,105.54,105.56,20332.0,101.3627,101.4683,101.353,101.3723,20332.0
2024-05-31 13:30:00,105.57,105.67,105.57,105.63,14795.0,101.3819,101.4779,101.3819,101.4395,14795.0
2024-05-31 13:40:00,105.63,105.73,105.6,105.68,14120.0,101.4395,101.5355,101.4107,101.4875,14120.0
2024-05-31 13:50:00,105.68,105.76,105.54,105.76,14051.0,101.4875,101.5643,101.353,101.5643,14051.0
2024-05-31 14:00:00,105.79,106.07,105.79,106.01,130897.0,101.5931,101.862,101.5931,101.8044,130897.0
2024-05-31 14:10:00,106.0,106.06,105.86,105.98,24080.0,101.7948,101.8524,101.6604,101.7756,24080.0
2024-05-31 14:20:00,105.98,106.09,105.96,105.98,19622.0,101.7756,101.8812,101.7564,101.7756,19622.0
2024-05-31 14:30:00,105.98,106.06,105.93,106.05,19272.0,101.7756,101.8524,101.7276,101.8428,19272.0
2024-05-31 14:40:00,106.06,106.14,105.98,106.02,26456.0,101.8524,101.9292,101.7756,101.814,26456.0
2024-05-31 14:50:00,106.03,106.12,105.92,106.09,22281.0,101.8236,101.91,101.718,101.8812,22281.0
2024-05-31 15:00:00,106.08,106.13,106.02,106.1,35709.0,101.8716,101.9196,101.814,101.8908,35709.0
2024-05-31 15:10:00,106.09,106.23,106.09,106.19,34395.0,101.8812,102.0157,101.8812,101.9773,34395.0
2024-05-31 15:20:00,106.2,106.39,106.19,106.32,29934.0,101.9869,102.1693,101.9773,102.1021,29934.0
2024-05-31 15:30:00,106.31,106.46,106.26,106.45,32305.0,102.0925,102.2365,102.0445,102.2269,32305.0
2024-05-31 15:40:00,106.46,106.78,106.44,106.78,53489.0,102.2365,102.5439,102.2173,102.5439,53489.0
2024-05-31 15:50:00,106.77,107.6,106.75,107.55,503981.0,102.5343,103.3313,102.515,103.2833,503981.0
2024-06-03 09:30:00,107.62,107.75,106.96,106.98,83804.0,103.3505,103.4754,102.7167,102.7359,83804.0
2024-06-03 09:40:00,106.98,106.99,106.15,106.19,44877.0,102.7359,102.7455,101.9388,101.9773,44877.0
2024-06-03 09:50:00,106.23,106.28,105.68,105.78,48583.0,102.0157,102.0637,101.4875,101.5835,48583.0
2024-06-03 10:00:00,105.84,106.05,105.67,105.7,44946.0,101.6411,101.8428,101.4779,101.5067,44946.0
2024-06-03 10:10:00,105.7,105.91,105.57,105.67,50522.0,101.5067,101.7084,101.3819,101.4779,50522.0
2024-06-03 10:20:00,105.68,105.7,105.18,105.25,48887.0,101.4875,101.5067,101.0073,101.0746,48887.0
2024-06-03 10:30:00,105.21,105.28,104.99,105.02,19465.0,101.0361,101.1034,100.8249,100.8537,19465.0
2024-06-03 10:40:00,105.02,105.49,105.0,105.29,20392.0,100.8537,101.305,100.8345,101.113,20392.0
2024-06-03 10:50:00,105.35,105.53,105.3,105.34,42636.0,101.1706,101.3434,101.1226,101.161,42636.0
2024-06-03 11:00:00,105.34,105.35,104.84,105.09,20385.0,101.161,101.1706,100.6808,100.9209,20385.0
2024-06-03 11:10:00,105.09,105.2,104.94,105.01,22077.0,100.9209,101.0265,100.7769,100.8441,22077.0
2024-06-03 11:20:00,105.02,105.09,104.78,105.05,30784.0,100.8537,100.9209,100.6232,100.8825,30784.0
2024-06-03 11:30:00,105.03,105.08,104.55,104.55,23856.0,100.8633,100.9113,100.4023,100.4023,23856.0
2024-06-03 11:40:00,104.57,104.84,104.47,104.81,27047.0,100.4215,100.6808,100.3255,100.652,27047.0
2024-06-03 11:50:00,104.81,104.89,104.68,104.89,18349.0,100.652,100.7288,100.5272,100.7288,18349.0
2024-06-03 12:00:00,104.95,104.98,104.74,104.83,16402.0,100.7865,100.8153,100.5848,100.6712,16402.0
2024-06-03 12:10:00,104.83,104.86,104.49,104.59,21327.0,100.6712,100.7,100.3447,100.4407,21327.0
2024-06-03 12:20:00,104.59,104.72,104.45,104.72,21807.0,100.4407,100.5656,100.3063,100.5656,21807.0
2024-06-03 12:30:00,104.67,104.83,104.62,104.83,19910.0,100.5176,100.6712,100.4695,100.6712,19910.0
2024-06-03 12:40:00,104.83,104.83,104.62,104.75,9068.0,100.6712,100.6712,100.4695,100.5944,9068.0
2024-06-03 12:50:00,104.7,104.85,104.52,104.79,28296.0,100.5464,100.6904,100.3735,100.6328,28296.0
2024-06-03 13:00:00,104.79,104.84,104.59,104.65,26678.0,100.6328,100.6808,100.4407,100.4984,26678.0
2024-06-03 13:10:00,104.62,105.02,104.47,104.9,47497.0,100.4695,100.8537,100.3255,100.7384,47497.0
2024-06-03 13:20:00,104.89,105.02,104.73,104.88,17027.0,100.7288,100.8537,100.5752,100.7192,17027.0
2024-06-03 13:30:00,104.88,105.0,104.86,104.92,11530.0,100.7192,100.8345,100.7,100.7576,11530.0
2024-06-03 13:40:00,104.93,105.05,104.91,104.98,24003.0,100.7672,100.8825,100.748,100.8153,24003.0
2024-06-03 13:50:00,105.0,105.01,104.75,104.86,41232.0,100.8345,100.8441,100.5944,100.7,41232.0
2024-06-03 14:00:00,104.87,104.95,104.79,104.8,30280.0,100.7096,100.7865,100.6328,100.6424,30280.0
2024-06-03 14:10:00,104.81,104.84,104.59,104.75,38533.0,100.652,100.6808,100.4407,100.5944,38533.0
2024-06-03 14:20:00,104.74,104.9,104.7,104.78,25955.0,100.5848,100.7384,100.5464,100.6232,25955.0
2024-06-03 14:30:00,104.77,105.04,104.74,105.03,19258.0,100.6136,100.8729,100.5848,100.8633,19258.0
2024-06-03 14:40:00,105.04,105.14,104.99,105.03,14111.0,100.8729,100.9689,100.8249,100.8633,14111.0
2024-06-03 14:50:00,105.03,105.1,104.88,105.09,18080.0,100.8633,100.9305,100.7192,100.9209,18080.0
2024-06-03 15:00:00,105.1,105.31,105.08,105.31,56716.0,100.9305,101.1322,100.9113,101.1322,56716.0
2024-06-03 15:10:00,105.3,105.32,105.19,105.22,31627.0,101.1226,101.1418,101.0169,101.0457,31627.0
2024-06-03 15:20:00,105.23,105.3,105.09,105.14,30693.0,101.0553,101.1226,100.9209,100.9689,30693.0
2024-06-03 15:30:00,105.14,105.26,105.0,105.15,43137.0,100.9689,101.0842,100.8345,100.9785,43137.0
2024-06-03 15:40:00,105.15,105.32,105.15,105.23,40504.0,100.9785,101.1418,100.9785,101.0553,40504.0
2024-06-03 15:50:00,105.23,105.5,105.12,105.5,208363.0,101.0553,101.3146,100.9497,101.3146,208363.0
2024-06-04 09:30:00,105.47,105.82,105.11,105.8,47710.0,101.2858,101.6219,100.9401,101.6027,47710.0
2024-06-04 09:40:00,105.82,106.32,105.57,106.32,25275.0,101.6219,102.1021,101.3819,102.1021,25275.0
2024-06-04 09:50:00,106.23,106.29,105.79,105.93,40504.0,102.0157,102.0733,101.5931,101.7276,40504.0
2024-06-04 10:00:00,105.95,106.33,105.95,106.19,74684.0,101.7468,102.1117,101.7468,101.9773,74684.0
2024-06-04 10:10:00,106.18,106.62,106.12,106.57,48713.0,101.9677,102.3902,101.91,102.3422,48713.0
2024-06-04 10:20:00,106.57,106.62,106.27,106.56,44761.0,102.3422,102.3902,102.0541,102.3326,44761.0
2024-06-04 10:30:00,106.56,106.58,106.28,106.46,35684.0,102.3326,102.3518,102.0637,102.2365,35684.0
2024-06-04 10:40:00,106.46,106.66,106.23,106.27,32630.0,102.2365,102.4286,102.0157,102.0541,32630.0
2024-06-04 10:50:00,106.29,106.53,106.17,106.18,29781.0,102.0733,102.3038,101.9581,101.9677,29781.0
2024-06-04 11:00:00,106.19,106.31,106.02,106.23,31799.0,101.9773,102.0925,101.814,102.0157,31799.0
2024-06-04 11:10:00,106.23,106.25,106.0,106.11,29208.0,102.0157,102.0349,101.7948,101.9004,29208.0
2024-06-04 11:20:00,106.1,106.21,105.98,105.98,20134.0,101.8908,101.9965,101.7756,101.7756,20134.0
2024-06-04 11:30:00,105.98,106.06,105.81,105.94,33523.0,101.7756,101.8524,101.6123,101.7372,33523.0
2024-06-04 11:40:00,105.89,106.07,105.8,106.04,22304.0,101.6892,101.862,101.6027,101.8332,22304.0
2024-06-04 11:50:00,106.1,106.13,105.93,105.94,16039.0,101.8908,101.9196,101.7276,101.7372,16039.0
2024-06-04 12:00:00,105.97,105.99,105.73,105.77,13819.0,101.766,101.7852,101.5355,101.5739,13819.0
2024-06-04 12:10:00,105.78,105.8,105.67,105.79,16520.0,101.5835,101.6027,101.4779,101.5931,16520.0
2024-06-04 12:20:00,105.81,106.0,105.79,105.9,29589.0,101.6123,101.7948,101.5931,101.6988,29589.0
2024-06-04 12:30:00,105.88,105.89,105.44,105.48,27603.0,101.6796,101.6892,101.257,101.2954,27603.0
2024-06-04 12:40:00,105.49,105.69,105.39,105.67,16649.0,101.305,101.4971,101.209,101.4779,16649.0
2024-06-04 12:50:00,105.68,105.68,105.35,105.4,20365.0,101.4875,101.4875,101.1706,101.2186,20365.0
2024-06-04 13:00:00,105.38,105.45,105.21,105.26,12722.0,101.1994,101.2666,101.0361,101.0842,12722.0
2024-06-04 13:10:00,105.24,105.49,105.24,105.42,20585.0,101.0649,101.305,101.0649,101.2378,20585.0
2024-06-04 13:20:00,105.46,105.62,105.41,105.6,8561.0,101.2762,101.4299,101.2282,101.4107,8561.0
2024-06-04 13:30:00,105.64,105.69,105.48,105.53,11110.0,101.4491,101.4971,101.2954,101.3434,11110.0
2024-06-04 13:40:00,105.51,105.78,105.51,105.77,16050.0,101.3242,101.5835,101.3242,101.5739,16050.0
2024-06-04 13:50:00,105.81,105.91,105.74,105.82,13089.0,101.6123,101.7084,101.5451,101.6219,13089.0
2024-06-04 14:00:00,105.83,106.07,105.82,106.01,27818.0,101.6315,101.862,101.6219,101.8044,27818.0
2024-06-04 14:10:00,106.0,106.2,105.97,106.2,27738.0,101.7948,101.9869,101.766,101.9869,27738.0
2024-06-04 14:20:00,106.2,106.55,106.2,106.5,35982.0,101.9869,102.323,101.9869,102.275,35982.0
2024-06-04 14:30:00,106.52,106.54,106.17,106.17,19151.0,102.2942,102.3134,101.9581,101.9581,19151.0
2024-06-04 14:40:00,106.17,106.32,106.12,106.14,15407.0,101.9581,102.1021,101.91,101.9292,15407.0
2024-06-04 14:50:00,106.16,106.17,105.88,105.9,10811.0,101.9485,101.9581,101.6796,101.6988,10811.0
2024-06-04 15:00:00,105.88,105.92,105.63,105.73,36415.0,101.6796,101.718,101.4395,101.5355,36415.0
2024-06-04 15:10:00,105.73,105.89,105.69,105.72,38712.0,101.5355,101.6892,101.4971,101.5259,38712.0
2024-06-04 15:20:00,105.73,105.82,105.67,105.75,17618.0,101.5355,101.6219,101.4779,101.5547,17618.0
2024-06-04 15:30:00,105.74,105.82,105.61,105.64,19899.0,101.5451,101.6219,101.4203,101.4491,19899.0
2024-06-04 15:40:00,105.66,105.79,105.58,105.67,36154.0,101.4683,101.5931,101.3915,101.4779,36154.0
2024-06-04 15:50:00,105.7,106.07,105.69,105.94,211650.0,101.5067,101.862,101.4971,101.7372,211650.0
2024-06-05 09:30:00,107.15,109.44,106.08,108.55,162473.0,102.8992,105.0983,101.8716,104.2436,162473.0
2024-06-05 09:40:00,108.54,109.0,107.63,108.8,94140.0,104.234,104.6758,103.3601,104.4837,94140.0
2024-06-05 09:50:00,108.76,109.22,108.74,108.94,67897.0,104.4453,104.8871,104.4261,104.6182,67897.0
2024-06-05 10:00:00,108.85,109.11,107.98,108.37,144138.0,104.5317,104.7814,103.6962,104.0708,144138.0
2024-06-05 10:10:00,108.36,108.47,107.99,108.31,144705.0,104.0612,104.1668,103.7059,104.0132,144705.0
2024-06-05 10:20:00,108.31,108.64,108.08,108.62,20859.0,104.0132,104.3301,103.7923,104.3109,20859.0
2024-06-05 10:30:00,108.61,108.96,108.6,108.77,49069.0,104.3013,104.6374,104.2917,104.4549,49069.0
2024-06-05 10:40:00,108.78,109.12,108.72,108.96,60965.0,104.4645,104.791,104.4069,104.6374,60965.0
2024-06-05 10:50:00,108.95,109.06,108.8,108.8,43794.0,104.6278,104.7334,104.4837,104.4837,43794.0
2024-06-05 11:00:00,108.83,109.19,108.79,109.09,47010.0,104.5125,104.8582,104.4741,104.7622,47010.0
2024-06-05 11:10:00,109.08,109.51,108.95,109.39,19553.0,104.7526,105.1656,104.6278,105.0503,19553.0
2024-06-05 11:20:00,109.39,109.55,109.27,109.37,42876.0,105.0503,105.204,104.9351,105.0311,42876.0
2024-06-05 11:30:00,109.35,109.4,109.1,109.25,15550.0,105.0119,105.0599,104.7718,104.9159,15550.0
2024-06-05 11:40:00,109.22,109.31,109.18,109.26,24564.0,104.8871,104.9735,104.8486,104.9255,24564.0
2024-06-05 11:50:00,109.25,109.35,109.15,109.15,20369.0,104.9159,105.0119,104.8198,104.8198,20369.0
2024-06-05 12:00:00,109.15,109.19,108.81,108.97,9567.0,104.8198,104.8582,104.4933,104.647,9567.0
2024-06-05 12:10:00,109.01,109.51,108.98,109.48,26425.0,104.6854,105.1656,104.6566,105.1367,26425.0
2024-06-05 12:20:00,109.45,109.73,109.42,109.59,14822.0,105.1079,105.3768,105.0791,105.2424,14822.0
2024-06-05 12:30:00,109.56,109.68,109.53,109.68,11309.0,105.2136,105.3288,105.1848,105.3288,11309.0
2024-06-05 12:40:00,109.72,109.8,109.51,109.51,73410.0,105.3672,105.444,105.1656,105.1656,73410.0
2024-06-05 12:50:00,109.54,109.61,109.44,109.61,8164.0,105.1944,105.2616,105.0983,105.2616,8164.0
2024-06-05 13:00:00,109.59,109.94,109.52,109.93,24934.0,105.2424,105.5785,105.1752,105.5689,24934.0
2024-06-05 13:10:00,109.94,109.94,109.72,109.82,11266.0,105.5785,105.5785,105.3672,105.4633,11266.0
2024-06-05 13:20:00,109.82,109.97,109.73,109.96,14127.0,105.4633,105.6073,105.3768,105.5977,14127.0
2024-06-05 13:30:00,109.96,110.0,109.79,109.95,11197.0,105.5977,105.6361,105.4344,105.5881,11197.0
2024-06-05 13:40:00,109.96,110.02,109.81,109.82,19921.0,105.5977,105.6553,105.4536,105.4633,19921.0
2024-06-05 13:50:00,109.82,109.96,109.8,109.84,15017.0,105.4633,105.5977,105.444,105.4825,15017.0
2024-06-05 14:00:00,109.83,109.91,109.77,109.82,24714.0,105.4729,105.5497,105.4152,105.4633,24714.0
2024-06-05 14:10:00,109.82,109.86,109.69,109.77,15608.0,105.4633,105.5017,105.3384,105.4152,15608.0
2024-06-05 14:20:00,109.79,109.86,109.75,109.75,12844.0,105.4344,105.5017,105.396,105.396,12844.0
2024-06-05 14:30:00,109.76,109.84,109.69,109.76,31878.0,105.4056,105.4825,105.3384,105.4056,31878.0
2024-06-05 14:40:00,109.8,109.96,109.71,109.77,57157.0,105.444,105.5977,105.3576,105.4152,57157.0
2024-06-05 14:50:00,109.78,109.89,109.76,109.78,74582.0,105.4248,105.5305,105.4056,105.4248,74582.0
2024-06-05 15:00:00,109.77,109.89,109.62,109.66,79013.0,105.4152,105.5305,105.2712,105.3096,79013.0
2024-06-05 15:10:00,109.64,109.86,109.53,109.73,59972.0,105.2904,105.5017,105.1848,105.3768,59972.0
2024-06-05 15:20:00,109.72,109.8,109.64,109.72,33952.0,105.3672,105.444,105.2904,105.3672,33952.0
2024-06-05 15:30:00,109.71,109.96,109.67,109.82,89430.0,105.3576,105.5977,105.3192,105.4633,89430.0
2024-06-05 15:40:00,109.82,109.88,109.75,109.8,47871.0,105.4633,105.5209,105.396,105.444,47871.0
2024-06-05 15:50:00,109.78,110.04,109.66,110.01,312530.0,105.4248,105.6745,105.3096,105.6457,312530.0
2024-06-06 09:30:00,110.17,110.27,109.1,109.15,59518.0,105.7994,105.8954,104.7718,104.8198,59518.0
2024-06-06 09:40:00,109.14,109.31,108.9,108.95,69920.0,104.8102,104.9735,104.5798,104.6278,69920.0
2024-06-06 09:50:00,108.98,109.32,108.66,109.31,62098.0,104.6566,104.9831,104.3493,104.9735,62098.0
2024-06-06 10:00:00,109.31,109.42,109.05,109.25,26787.0,104.9735,105.0791,104.7238,104.9159,26787.0
2024-06-06 10:10:00,109.29,109.32,108.86,108.99,23067.0,104.9543,104.9831,104.5413,104.6662,23067.0
2024-06-06 10:20:00,109.0,109.29,108.95,109.11,21718.0,104.6758,104.9543,104.6278,104.7814,21718.0
2024-06-06 10:30:00,109.09,109.25,108.98,109.1,26821.0,104.7622,104.9159,104.6566,104.7718,26821.0
2024-06-06 10:40:00,109.08,109.09,108.89,108.95,21343.0,104.7526,104.7622,104.5701,104.6278,21343.0
2024-06-06 10:50:00,108.95,109.06,108.84,108.92,23438.0,104.6278,104.7334,104.5221,104.599,23438.0
2024-06-06 11:00:00,108.92,109.11,108.84,109.05,15898.0,104.599,104.7814,104.5221,104.7238,15898.0
2024-06-06 11:10:00,109.05,109.16,108.94,109.14,16045.0,104.7238,104.8294,104.6182,104.8102,16045.0
2024-06-06 11:20:00,109.16,109.16,109.04,109.15,15663.0,104.8294,104.8294,104.7142,104.8198,15663.0
2024-06-06 11:30:00,109.14,109.16,108.86,109.08,20627.0,104.8102,104.8294,104.5413,104.7526,20627.0
2024-06-06 11:40:00,109.09,109.23,109.03,109.17,24093.0,104.7622,104.8967,104.7046,104.839,24093.0
2024-06-06 11:50:00,109.17,109.24,109.1,109.2,22860.0,104.839,104.9063,104.7718,104.8678,22860.0
2024-06-06 12:00:00,109.19,109.34,109.18,109.2,21173.0,104.8582,105.0023,104.8486,104.8678,21173.0
2024-06-06 12:10:00,109.2,109.34,109.11,109.32,30944.0,104.8678,105.0023,104.7814,104.9831,30944.0
2024-06-06 12:20:00,109.31,109.31,109.08,109.19,41579.0,104.9735,104.9735,104.7526,104.8582,41579.0
2024-06-06 12:30:00,109.18,109.31,109.13,109.21,28191.0,104.8486,104.9735,104.8006,104.8775,28191.0
2024-06-06 12:40:00,109.21,109.29,109.16,109.29,22974.0,104.8775,104.9543,104.8294,104.9543,22974.0
2024-06-06 12:50:00,109.29,109.41,109.19,109.19,22254.0,104.9543,105.0695,104.8582,104.8582,22254.0
2024-06-06 13:00:00,109.2,109.23,108.99,108.99,22841.0,104.8678,104.8967,104.6662,104.6662,22841.0
2024-06-06 13:10:00,108.99,109.04,108.9,108.9,21463.0,104.6662,104.7142,104.5798,104.5798,21463.0
2024-06-06 13:20:00,108.88,109.02,108.84,108.94,20996.0,104.5605,104.695,104.5221,104.6182,20996.0
2024-06-06 13:30:00,108.93,108.99,108.8,108.86,31152.0,104.6086,104.6662,104.4837,104.5413,31152.0
2024-06-06 13:40:00,108.85,109.06,108.81,109.06,33065.0,104.5317,104.7334,104.4933,104.7334,33065.0
2024-06-06 13:50:00,109.05,109.13,109.01,109.09,20568.0,104.7238,104.8006,104.6854,104.7622,20568.0
2024-06-06 14:00:00,109.09,109.11,108.83,108.87,31493.0,104.7622,104.7814,104.5125,104.5509,31493.0
2024-06-06 14:10:00,108.88,109.01,108.85,108.99,26561.0,104.5605,104.6854,104.5317,104.6662,26561.0
2024-06-06 14:20:00,108.99,109.11,108.96,109.06,14419.0,104.6662,104.7814,104.6374,104.7334,14419.0
2024-06-06 14:30:00,109.05,109.37,108.98,109.37,28013.0,104.7238,105.0311,104.6566,105.0311,28013.0
2024-06-06 14:40:00,109.37,109.5,109.26,109.39,40102.0,105.0311,105.1559,104.9255,105.0503,40102.0
2024-06-06 14:50:00,109.4,109.57,109.4,109.43,24563.0,105.0599,105.2232,105.0599,105.0887,24563.0
2024-06-06 15:00:00,109.43,109.43,109.23,109.31,62208.0,105.0887,105.0887,104.8967,104.9735,62208.0
2024-06-06 15:10:00,109.31,109.32,109.13,109.18,34576.0,104.9735,104.9831,104.8006,104.8486,34576.0
2024-06-06 15:20:00,109.19,109.32,109.18,109.26,23861.0,104.8582,104.9831,104.8486,104.9255,23861.0
2024-06-06 15:30:00,109.24,109.31,109.13,109.22,47023.0,104.9063,104.9735,104.8006,104.8871,47023.0
2024-06-06 15:40:00,109.24,109.36,109.01,109.28,55846.0,104.9063,105.0215,104.6854,104.9447,55846.0
2024-06-06 15:50:00,109.29,109.32,109.02,109.08,214667.0,104.9543,104.9831,104.695,104.7526,214667.0
2024-06-07 09:30:00,108.57,108.75,108.0,108.26,48913.0,104.2628,104.4357,103.7155,103.9651,48913.0
2024-06-07 09:40:00,108.3,108.79,108.19,108.55,24989.0,104.0036,104.4741,103.8979,104.2436,24989.0
2024-06-07 09:50:00,108.6,108.81,108.23,108.28,15831.0,104.2917,104.4933,103.9363,103.9843,15831.0
2024-06-07 10:00:00,108.27,108.57,108.1,108.48,10593.0,103.9747,104.2628,103.8115,104.1764,10593.0
2024-06-07 10:10:00,108.48,108.57,108.36,108.54,19418.0,104.1764,104.2628,104.0612,104.234,19418.0
2024-06-07 10:20:00,108.55,108.6,108.44,108.53,14648.0,104.2436,104.2917,104.138,104.2244,14648.0
2024-06-07 10:30:00,108.52,108.56,108.24,108.56,13204.0,104.2148,104.2532,103.9459,104.2532,13204.0
2024-06-07 10:40:00,108.53,108.91,108.53,108.81,12986.0,104.2244,104.5894,104.2244,104.4933,12986.0
2024-06-07 10:50:00,108.8,108.83,108.39,108.43,11384.0,104.4837,104.5125,104.09,104.1284,11384.0
2024-06-07 11:00:00,108.44,108.44,108.16,108.34,13646.0,104.138,104.138,103.8691,104.042,13646.0
2024-06-07 11:10:00,108.36,108.45,108.24,108.39,12721.0,104.0612,104.1476,103.9459,104.09,12721.0
2024-06-07 11:20:00,108.37,108.54,108.34,108.34,11090.0,104.0708,104.234,104.042,104.042,11090.0
2024-06-07 11:30:00,108.35,108.4,108.16,108.18,14936.0,104.0516,104.0996,103.8691,103.8883,14936.0
2024-06-07 11:40:00,108.21,108.3,108.2,108.23,8266.0,103.9171,104.0036,103.9075,103.9363,8266.0
2024-06-07 11:50:00,108.25,108.47,108.19,108.47,11424.0,103.9555,104.1668,103.8979,104.1668,11424.0
2024-06-07 12:00:00,108.46,108.47,108.3,108.44,15414.0,104.1572,104.1668,104.0036,104.138,15414.0
2024-06-07 12:10:00,108.42,108.45,108.26,108.33,8671.0,104.1188,104.1476,103.9651,104.0324,8671.0
2024-06-07 12:20:00,108.31,108.53,108.27,108.53,8766.0,104.0132,104.2244,103.9747,104.2244,8766.0
2024-06-07 12:30:00,108.55,108.67,108.46,108.54,9415.0,104.2436,104.3589,104.1572,104.234,9415.0
2024-06-07 12:40:00,108.53,108.68,108.51,108.58,9070.0,104.2244,104.3685,104.2052,104.2724,9070.0
2024-06-07 12:50:00,108.61,108.91,108.61,108.91,7695.0,104.3013,104.5894,104.3013,104.5894,7695.0
2024-06-07 13:00:00,108.89,108.89,108.67,108.75,9261.0,104.5701,104.5701,104.3589,104.4357,9261.0
2024-06-07 13:10:00,108.74,108.83,108.73,108.79,6483.0,104.4261,104.5125,104.4165,104.4741,6483.0
2024-06-07 13:20:00,108.72,108.9,108.72,108.78,10746.0,104.4069,104.5798,104.4069,104.4645,10746.0
2024-06-07 13:30:00,108.77,108.81,108.68,108.72,20425.0,104.4549,104.4933,104.3685,104.4069,20425.0
2024-06-07 13:40:00,108.7,108.76,108.61,108.7,6999.0,104.3877,104.4453,104.3013,104.3877,6999.0
2024-06-07 13:50:00,108.71,108.77,108.63,108.74,19423.0,104.3973,104.4549,104.3205,104.4261,19423.0
2024-06-07 14:00:00,108.73,108.74,108.33,108.4,15848.0,104.4165,104.4261,104.0324,104.0996,15848.0
2024-06-07 14:10:00,108.37,108.4,108.25,108.37,6602.0,104.0708,104.0996,103.9555,104.0708,6602.0
2024-06-07 14:20:00,108.37,108.55,108.37,108.54,5822.0,104.0708,104.2436,104.0708,104.234,5822.0
2024-06-07 14:30:00,108.53,108.65,108.49,108.61,8263.0,104.2244,104.3397,104.186,104.3013,8263.0
2024-06-07 14:40:00,108.61,108.63,108.55,108.57,9269.0,104.3013,104.3205,104.2436,104.2628,9269.0
2024-06-07 14:50:00,108.58,108.58,108.34,108.37,20483.0,104.2724,104.2724,104.042,104.0708,20483.0
2024-06-07 15:00:00,108.38,108.38,108.15,108.16,11092.0,104.0804,104.0804,103.8595,103.8691,11092.0
2024-06-07 15:10:00,108.16,108.2,107.98,108.06,17137.0,103.8691,103.9075,103.6962,103.7731,17137.0
2024-06-07 15:20:00,108.08,108.09,107.94,108.06,19707.0,103.7923,103.8019,103.6578,103.7731,19707.0
2024-06-07 15:30:00,108.02,108.05,107.88,107.93,24125.0,103.7347,103.7635,103.6002,103.6482,24125.0
2024-06-07 15:40:00,107.94,108.14,107.94,108.06,31915.0,103.6578,103.8499,103.6578,103.7731,31915.0
2024-06-07 15:50:00,108.05,108.14,107.61,107.66,186261.0,103.7635,103.8499,103.3409,103.3889,186261.0
2024-06-10 09:30:00,107.0,107.06,106.76,106.8,26725.0,102.7551,102.8127,102.5246,102.5631,26725.0
2024-06-10 09:40:00,106.92,107.11,106.75,106.95,12152.0,102.6783,102.8608,102.515,102.7071,12152.0
2024-06-10 09:50:00,107.01,107.24,107.01,107.23,12711.0,102.7647,102.9856,102.7647,102.976,12711.0
2024-06-10 10:00:00,107.41,107.68,107.35,107.67,9408.0,103.1489,103.4082,103.0912,103.3985,9408.0
2024-06-10 10:10:00,107.65,107.69,107.49,107.5,13291.0,103.3793,103.4178,103.2257,103.2353,13291.0
2024-06-10 10:20:00,107.53,107.53,107.29,107.29,11252.0,103.2641,103.2641,103.0336,103.0336,11252.0
2024-06-10 10:30:00,107.31,107.51,107.25,107.26,25400.0,103.0528,103.2449,102.9952,103.0048,25400.0
2024-06-10 10:40:00,107.29,107.34,107.22,107.24,24341.0,103.0336,103.0816,102.9664,102.9856,24341.0
2024-06-10 10:50:00,107.27,107.27,106.91,106.98,21305.0,103.0144,103.0144,102.6687,102.7359,21305.0
2024-06-10 11:00:00,107.02,107.36,106.99,107.35,12404.0,102.7743,103.1008,102.7455,103.0912,12404.0
2024-06-10 11:10:00,107.34,107.36,107.2,107.24,33929.0,103.0816,103.1008,102.9472,102.9856,33929.0
2024-06-10 11:20:00,107.24,107.31,107.15,107.29,30214.0,102.9856,103.0528,102.8992,103.0336,30214.0
2024-06-10 11:30:00,107.31,107.37,107.23,107.27,10917.0,103.0528,103.1104,102.976,103.0144,10917.0
2024-06-10 11:40:00,107.28,107.36,107.13,107.13,14598.0,103.024,103.1008,102.88,102.88,14598.0
2024-06-10 11:50:00,107.13,107.49,107.13,107.47,16851.0,102.88,103.2257,102.88,103.2065,16851.0
2024-06-10 12:00:00,107.47,107.47,107.25,107.27,12859.0,103.2065,103.2065,102.9952,103.0144,12859.0
2024-06-10 12:10:00,107.27,107.41,107.21,107.32,26397.0,103.0144,103.1489,102.9568,103.0624,26397.0
2024-06-10 12:20:00,107.29,107.36,107.22,107.25,12974.0,103.0336,103.1008,102.9664,102.9952,12974.0
2024-06-10 12:30:00,107.24,107.3,107.16,107.27,12178.0,102.9856,103.0432,102.9088,103.0144,12178.0
2024-06-10 12:40:00,107.27,107.35,107.26,107.33,12004.0,103.0144,103.0912,103.0048,103.072,12004.0
2024-06-10 12:50:00,107.32,107.43,107.32,107.38,19409.0,103.0624,103.1681,103.0624,103.1201,19409.0
2024-06-10 13:00:00,107.4,107.41,107.18,107.2,16269.0,103.1393,103.1489,102.928,102.9472,16269.0
2024-06-10 13:10:00,107.22,107.39,107.18,107.39,14755.0,102.9664,103.1297,102.928,103.1297,14755.0
2024-06-10 13:20:00,107.4,107.53,107.4,107.44,12553.0,103.1393,103.2641,103.1393,103.1777,12553.0
2024-06-10 13:30:00,107.43,107.64,107.43,107.62,13606.0,103.1681,103.3697,103.1681,103.3505,13606.0
2024-06-10 13:40:00,107.61,107.72,107.54,107.66,15542.0,103.3409,103.4466,103.2737,103.3889,15542.0
2024-06-10 13:50:00,107.65,107.65,107.4,107.48,10629.0,103.3793,103.3793,103.1393,103.2161,10629.0
2024-06-10 14:00:00,107.48,107.51,107.4,107.4,12917.0,103.2161,103.2449,103.1393,103.1393,12917.0
2024-06-10 14:10:00,107.42,107.51,107.37,107.5,14451.0,103.1585,103.2449,103.1104,103.2353,14451.0
2024-06-10 14:20:00,107.48,107.51,107.39,107.46,8564.0,103.2161,103.2449,103.1297,103.1969,8564.0
2024-06-10 14:30:00,107.45,107.6,107.42,107.55,8778.0,103.1873,103.3313,103.1585,103.2833,8778.0
2024-06-10 14:40:00,107.54,107.59,107.43,107.58,10438.0,103.2737,103.3217,103.1681,103.3121,10438.0
2024-06-10 14:50:00,107.58,107.61,107.5,107.52,7187.0,103.3121,103.3409,103.2353,103.2545,7187.0
2024-06-10 15:00:00,107.53,107.64,107.52,107.55,14949.0,103.2641,103.3697,103.2545,103.2833,14949.0
2024-06-10 15:10:00,107.55,107.69,107.53,107.65,16883.0,103.2833,103.4178,103.2641,103.3793,16883.0
2024-06-10 15:20:00,107.65,107.79,107.65,107.74,33696.0,103.3793,103.5138,103.3793,103.4658,33696.0
2024-06-10 15:30:00,107.73,107.74,107.61,107.61,39794.0,103.4562,103.4658,103.3409,103.3409,39794.0
2024-06-10 15:40:00,107.6,107.73,107.53,107.7,42225.0,103.3313,103.4562,103.2641,103.4274,42225.0
2024-06-10 15:50:00,107.72,107.78,107.34,107.44,201992.0,103.4466,103.5042,103.0816,103.1777,201992.0
2024-06-11 09:30:00,107.36,107.36,105.76,106.3,112188.0,103.1008,103.1008,101.5643,102.0829,112188.0
2024-06-11 09:40:00,106.35,107.0,106.31,106.51,32107.0,102.1309,102.7551,102.0925,102.2846,32107.0
2024-06-11 09:50:00,106.52,106.87,106.34,106.65,11264.0,102.2942,102.6303,102.1213,102.419,11264.0
2024-06-11 10:00:00,106.68,106.69,106.2,106.47,12434.0,102.4478,102.4574,101.9869,102.2462,12434.0
2024-06-11 10:10:00,106.5,106.7,106.48,106.59,30696.0,102.275,102.467,102.2558,102.3614,30696.0
2024-06-11 10:20:00,106.68,106.86,106.65,106.7,8271.0,102.4478,102.6207,102.419,102.467,8271.0
2024-06-11 10:30:00,106.66,106.8,106.55,106.63,90821.0,102.4286,102.5631,102.323,102.3998,90821.0
2024-06-11 10:40:00,106.59,106.66,106.25,106.25,11902.0,102.3614,102.4286,102.0349,102.0349,11902.0
2024-06-11 10:50:00,106.25,106.38,106.22,106.32,16865.0,102.0349,102.1597,102.0061,102.1021,16865.0
2024-06-11 11:00:00,106.33,106.36,106.16,106.3,10143.0,102.1117,102.1405,101.9485,102.0829,10143.0
2024-06-11 11:10:00,106.29,106.31,106.13,106.29,14736.0,102.0733,102.0925,101.9196,102.0733,14736.0
2024-06-11 11:20:00,106.29,106.3,106.05,106.15,10161.0,102.0733,102.0829,101.8428,101.9388,10161.0
2024-06-11 11:30:00,106.17,106.23,106.03,106.1,18227.0,101.9581,102.0157,101.8236,101.8908,18227.0
2024-06-11 11:40:00,106.06,106.24,105.97,106.24,15207.0,101.8524,102.0253,101.766,102.0253,15207.0
2024-06-11 11:50:00,106.24,106.36,106.23,106.26,8978.0,102.0253,102.1405,102.0157,102.0445,8978.0
2024-06-11 12:00:00,106.26,106.44,106.25,106.39,9653.0,102.0445,102.2173,102.0349,102.1693,9653.0
2024-06-11 12:10:00,106.39,106.45,106.24,106.27,9373.0,102.1693,102.2269,102.0253,102.0541,9373.0
2024-06-11 12:20:00,106.27,106.33,106.17,106.2,6783.0,102.0541,102.1117,101.9581,101.9869,6783.0
2024-06-11 12:30:00,106.17,106.22,106.07,106.07,8717.0,101.9581,102.0061,101.862,101.862,8717.0
2024-06-11 12:40:00,106.06,106.11,105.96,105.96,7980.0,101.8524,101.9004,101.7564,101.7564,7980.0
2024-06-11 12:50:00,105.95,105.99,105.73,105.77,16199.0,101.7468,101.7852,101.5355,101.5739,16199.0
2024-06-11 13:00:00,105.77,105.84,105.62,105.68,19826.0,101.5739,101.6411,101.4299,101.4875,19826.0
2024-06-11 13:10:00,105.67,105.73,105.52,105.57,18012.0,101.4779,101.5355,101.3338,101.3819,18012.0
2024-06-11 13:20:00,105.56,105.6,105.38,105.57,24198.0,101.3723,101.4107,101.1994,101.3819,24198.0
2024-06-11 13:30:00,105.59,105.6,105.45,105.49,26270.0,101.4011,101.4107,101.2666,101.305,26270.0
2024-06-11 13:40:00,105.47,105.65,105.47,105.5,26025.0,101.2858,101.4587,101.2858,101.3146,26025.0
2024-06-11 13:50:00,105.5,105.74,105.5,105.73,186535.0,101.3146,101.5451,101.3146,101.5355,186535.0
2024-06-11 14:00:00,105.75,105.83,105.64,105.74,15265.0,101.5547,101.6315,101.4491,101.5451,15265.0
2024-06-11 14:10:00,105.76,106.15,105.75,106.03,44012.0,101.5643,101.9388,101.5547,101.8236,44012.0
2024-06-11 14:20:00,106.04,106.35,106.02,106.35,14699.0,101.8332,102.1309,101.814,102.1309,14699.0
2024-06-11 14:30:00,106.35,106.5,106.03,106.09,56862.0,102.1309,102.275,101.8236,101.8812,56862.0
2024-06-11 14:40:00,106.07,106.25,106.06,106.17,16838.0,101.862,102.0349,101.8524,101.9581,16838.0
2024-06-11 14:50:00,106.19,106.21,106.05,106.09,20849.0,101.9773,101.9965,101.8428,101.8812,20849.0
2024-06-11 15:00:00,106.11,106.16,105.86,105.86,24890.0,101.9004,101.9485,101.6604,101.6604,24890.0
2024-06-11 15:10:00,105.89,105.89,105.75,105.8,52424.0,101.6892,101.6892,101.5547,101.6027,52424.0
2024-06-11 15:20:00,105.81,105.85,105.69,105.76,46231.0,101.6123,101.6507,101.4971,101.5643,46231.0
2024-06-11 15:30:00,105.75,105.88,105.71,105.86,71204.0,101.5547,101.6796,101.5163,101.6604,71204.0
2024-06-11 15:40:00,105.86,105.88,105.68,105.7,56372.0,101.6604,101.6796,101.4875,101.5067,56372.0
2024-06-11 15:50:00,105.7,106.06,105.7,105.98,251001.0,101.5067,101.8524,101.5067,101.7756,251001.0
2024-06-12 09:30:00,106.94,107.0,105.5,106.02,114530.0,102.6975,102.7551,101.3146,101.814,114530.0
2024-06-12 09:40:00,106.13,106.39,105.8,106.12,110466.0,101.9196,102.1693,101.6027,101.91,110466.0
2024-06-12 09:50:00,106.14,106.14,105.5,105.7,29957.0,101.9292,101.9292,101.3146,101.5067,29957.0
2024-06-12 10:00:00,105.7,106.19,105.6,105.9,37508.0,101.5067,101.9773,101.4107,101.6988,37508.0
2024-06-12 10:10:00,105.9,106.22,105.68,106.03,31583.0,101.6988,102.0061,101.4875,101.8236,31583.0
2024-06-12 10:20:00,106.0,106.19,105.88,105.91,25846.0,101.7948,101.9773,101.6796,101.7084,25846.0
2024-06-12 10:30:00,105.87,106.05,105.76,105.99,20366.0,101.67,101.8428,101.5643,101.7852,20366.0
2024-06-12 10:40:00,106.0,106.08,105.69,105.69,32227.0,101.7948,101.8716,101.4971,101.4971,32227.0
2024-06-12 10:50:00,105.72,105.74,105.38,105.55,31361.0,101.5259,101.5451,101.1994,101.3627,31361.0
2024-06-12 11:00:00,105.53,105.63,105.36,105.4,15739.0,101.3434,101.4395,101.1802,101.2186,15739.0
2024-06-12 11:10:00,105.4,105.92,105.25,105.92,19152.0,101.2186,101.718,101.0746,101.718,19152.0
2024-06-12 11:20:00,105.93,105.93,105.59,105.75,20586.0,101.7276,101.7276,101.4011,101.5547,20586.0
2024-06-12 11:30:00,105.81,105.81,105.62,105.64,50262.0,101.6123,101.6123,101.4299,101.4491,50262.0
2024-06-12 11:40:00,105.66,105.76,105.56,105.6,33085.0,101.4683,101.5643,101.3723,101.4107,33085.0
2024-06-12 11:50:00,105.6,105.82,105.55,105.75,12912.0,101.4107,101.6219,101.3627,101.5547,12912.0
2024-06-12 12:00:00,105.72,105.85,105.72,105.83,9592.0,101.5259,101.6507,101.5259,101.6315,9592.0
2024-06-12 12:10:00,105.8,106.2,105.78,106.18,26617.0,101.6027,101.9869,101.5835,101.9677,26617.0
2024-06-12 12:20:00,106.14,106.15,106.0,106.09,21896.0,101.9292,101.9388,101.7948,101.8812,21896.0
2024-06-12 12:30:00,106.11,106.34,106.1,106.27,48818.0,101.9004,102.1213,101.8908,102.0541,48818.0
2024-06-12 12:40:00,106.24,106.31,106.03,106.04,16414.0,102.0253,102.0925,101.8236,101.8332,16414.0
2024-06-12 12:50:00,106.05,106.06,105.88,105.95,10032.0,101.8428,101.8524,101.6796,101.7468,10032.0
2024-06-12 13:00:00,105.95,106.15,105.95,106.0,16652.0,101.7468,101.9388,101.7468,101.7948,16652.0
2024-06-12 13:10:00,106.01,106.01,105.83,105.86,8537.0,101.8044,101.8044,101.6315,101.6604,8537.0
2024-06-12 13:20:00,105.84,106.09,105.83,105.84,25132.0,101.6411,101.8812,101.6315,101.6411,25132.0
2024-06-12 13:30:00,105.83,106.16,105.68,106.06,16866.0,101.6315,101.9485,101.4875,101.8524,16866.0
2024-06-12 13:40:00,106.05,106.1,105.96,106.0,20634.0,101.8428,101.8908,101.7564,101.7948,20634.0
2024-06-12 13:50:00,105.99,106.03,105.91,105.91,16626.0,101.7852,101.8236,101.7084,101.7084,16626.0
2024-06-12 14:00:00,105.89,106.17,105.62,106.08,95255.0,101.6892,101.9581,101.4299,101.8716,95255.0
2024-06-12 14:10:00,106.16,106.25,105.84,106.19,13381.0,101.9485,102.0349,101.6411,101.9773,13381.0
2024-06-12 14:20:00,106.2,106.64,106.2,106.61,36483.0,101.9869,102.4094,101.9869,102.3806,36483.0
2024-06-12 14:30:00,106.62,106.75,106.3,106.68,21269.0,102.3902,102.515,102.0829,102.4478,21269.0
2024-06-12 14:40:00,106.7,106.71,106.33,106.47,23086.0,102.467,102.4766,102.1117,102.2462,23086.0
2024-06-12 14:50:00,106.48,106.8,106.3,106.62,29926.0,102.2558,102.5631,102.0829,102.3902,29926.0
2024-06-12 15:00:00,106.61,106.77,106.48,106.68,19445.0,102.3806,102.5343,102.2558,102.4478,19445.0
2024-06-12 15:10:00,106.68,106.8,106.59,106.78,25543.0,102.4478,102.5631,102.3614,102.5439,25543.0
2024-06-12 15:20:00,106.79,106.79,106.16,106.3,27918.0,102.5535,102.5535,101.9485,102.0829,27918.0
2024-06-12 15:30:00,106.29,106.63,106.23,106.5,27520.0,102.0733,102.3998,102.0157,102.275,27520.0
2024-06-12 15:40:00,106.48,106.75,106.46,106.7,38741.0,102.2558,102.515,102.2365,102.467,38741.0
2024-06-12 15:50:00,106.68,106.96,106.54,106.7,177095.0,102.4478,102.7167,102.3134,102.467,177095.0
2024-06-13 09:30:00,106.35,106.57,105.8,105.81,93588.0,102.1309,102.3422,101.6027,101.6123,93588.0
2024-06-13 09:40:00,105.83,105.89,104.92,105.25,44330.0,101.6315,101.6892,100.7576,101.0746,44330.0
2024-06-13 09:50:00,105.35,105.48,105.2,105.32,13622.0,101.1706,101.2954,101.0265,101.1418,13622.0
2024-06-13 10:00:00,105.3,105.33,105.06,105.16,18877.0,101.1226,101.1514,100.8921,100.9881,18877.0
2024-06-13 10:10:00,105.16,105.45,105.15,105.39,11763.0,100.9881,101.2666,100.9785,101.209,11763.0
2024-06-13 10:20:00,105.38,105.63,105.32,105.63,34206.0,101.1994,101.4395,101.1418,101.4395,34206.0
2024-06-13 10:30:00,105.65,105.85,105.42,105.79,30180.0,101.4587,101.6507,101.2378,101.5931,30180.0
2024-06-13 10:40:00,105.8,105.97,105.65,105.75,12607.0,101.6027,101.766,101.4587,101.5547,12607.0
2024-06-13 10:50:00,105.72,105.92,105.69,105.78,20884.0,101.5259,101.718,101.4971,101.5835,20884.0
2024-06-13 11:00:00,105.72,106.04,105.72,106.0,21590.0,101.5259,101.8332,101.5259,101.7948,21590.0
2024-06-13 11:10:00,106.01,106.08,105.92,106.08,16846.0,101.8044,101.8716,101.718,101.8716,16846.0
2024-06-13 11:20:00,106.11,106.31,106.09,106.3,21232.0,101.9004,102.0925,101.8812,102.0829,21232.0
2024-06-13 11:30:00,106.31,106.35,106.24,106.27,21506.0,102.0925,102.1309,102.0253,102.0541,21506.0
2024-06-13 11:40:00,106.27,106.28,106.12,106.28,14447.0,102.0541,102.0637,101.91,102.0637,14447.0
2024-06-13 11:50:00,106.28,106.35,106.2,106.21,23712.0,102.0637,102.1309,101.9869,101.9965,23712.0
2024-06-13 12:00:00,106.21,106.58,106.07,106.42,31960.0,101.9965,102.3518,101.862,102.1981,31960.0
2024-06-13 12:10:00,106.4,106.5,106.36,106.45,10730.0,102.1789,102.275,102.1405,102.2269,10730.0
2024-06-13 12:20:00,106.44,106.57,106.38,106.4,14612.0,102.2173,102.3422,102.1597,102.1789,14612.0
2024-06-13 12:30:00,106.4,106.65,106.37,106.65,12034.0,102.1789,102.419,102.1501,102.419,12034.0
2024-06-13 12:40:00,106.66,106.73,106.6,106.72,20479.0,102.4286,102.4958,102.371,102.4862,20479.0
2024-06-13 12:50:00,106.73,106.9,106.72,106.81,20148.0,102.4958,102.6591,102.4862,102.5727,20148.0
2024-06-13 13:00:00,106.79,107.09,106.77,107.01,40606.0,102.5535,102.8416,102.5343,102.7647,40606.0
2024-06-13 13:10:00,107.02,107.05,106.9,107.02,30866.0,102.7743,102.8031,102.6591,102.7743,30866.0
2024-06-13 13:20:00,107.04,107.06,106.9,106.9,27868.0,102.7935,102.8127,102.6591,102.6591,27868.0
2024-06-13 13:30:00,106.89,106.9,106.48,106.55,57650.0,102.6495,102.6591,102.2558,102.323,57650.0
2024-06-13 13:40:00,106.59,106.75,106.59,106.7,20633.0,102.3614,102.515,102.3614,102.467,20633.0
2024-06-13 13:50:00,106.7,106.73,106.58,106.62,22960.0,102.467,102.4958,102.3518,102.3902,22960.0
2024-06-13 14:00:00,106.59,106.82,106.49,106.82,21056.0,102.3614,102.5823,102.2654,102.5823,21056.0
2024-06-13 14:10:00,106.81,106.87,106.63,106.66,13786.0,102.5727,102.6303,102.3998,102.4286,13786.0
2024-06-13 14:20:00,106.68,106.79,106.67,106.7,14717.0,102.4478,102.5535,102.4382,102.467,14717.0
2024-06-13 14:30:00,106.71,106.84,106.7,106.74,17953.0,102.4766,102.6015,102.467,102.5054,17953.0
2024-06-13 14:40:00,106.74,106.92,106.74,106.84,15793.0,102.5054,102.6783,102.5054,102.6015,15793.0
2024-06-13 14:50:00,106.84,106.96,106.79,106.88,19729.0,102.6015,102.7167,102.5535,102.6399,19729.0
2024-06-13 15:00:00,106.86,106.94,106.82,106.94,14195.0,102.6207,102.6975,102.5823,102.6975,14195.0
2024-06-13 15:10:00,106.93,106.94,106.82,106.85,21358.0,102.6879,102.6975,102.5823,102.6111,21358.0
2024-06-13 15:20:00,106.86,106.93,106.82,106.87,23038.0,102.6207,102.6879,102.5823,102.6303,23038.0
2024-06-13 15:30:00,106.85,106.98,106.72,106.96,37118.0,102.6111,102.7359,102.4862,102.7167,37118.0
2024-06-13 15:40:00,106.96,107.05,106.89,107.0,49999.0,102.7167,102.8031,102.6495,102.7551,49999.0
2024-06-13 15:50:00,107.0,107.15,106.95,107.09,211040.0,102.7551,102.8992,102.7071,102.8416,211040.0
2024-06-14 09:30:00,106.18,106.47,105.85,106.31,63693.0,101.9677,102.2462,101.6507,102.0925,63693.0
2024-06-14 09:40:00,106.32,106.57,106.16,106.37,21699.0,102.1021,102.3422,101.9485,102.1501,21699.0
2024-06-14 09:50:00,106.31,106.5,106.14,106.15,31573.0,102.0925,102.275,101.9292,101.9388,31573.0
2024-06-14 10:00:00,106.07,106.17,105.34,105.42,68383.0,101.862,101.9581,101.161,101.2378,68383.0
2024-06-14 10:10:00,105.39,105.56,105.1,105.41,40753.0,101.209,101.3723,100.9305,101.2282,40753.0
2024-06-14 10:20:00,105.38,105.53,105.07,105.17,25217.0,101.1994,101.3434,100.9017,100.9977,25217.0
2024-06-14 10:30:00,105.18,105.23,104.91,105.11,27315.0,101.0073,101.0553,100.748,100.9401,27315.0
2024-06-14 10:40:00,105.11,105.21,105.03,105.19,18414.0,100.9401,101.0361,100.8633,101.0169,18414.0
2024-06-14 10:50:00,105.17,105.54,105.13,105.42,28551.0,100.9977,101.353,100.9593,101.2378,28551.0
2024-06-14 11:00:00,105.51,105.54,105.39,105.41,11000.0,101.3242,101.353,101.209,101.2282,11000.0
2024-06-14 11:10:00,105.4,105.62,105.38,105.62,11227.0,101.2186,101.4299,101.1994,101.4299,11227.0
2024-06-14 11:20:00,105.65,105.83,105.54,105.73,10873.0,101.4587,101.6315,101.353,101.5355,10873.0
2024-06-14 11:30:00,105.77,106.04,105.75,106.03,45192.0,101.5739,101.8332,101.5547,101.8236,45192.0
2024-06-14 11:40:00,106.04,106.07,105.98,105.99,21670.0,101.8332,101.862,101.7756,101.7852,21670.0
2024-06-14 11:50:00,105.95,106.14,105.83,106.14,16466.0,101.7468,101.9292,101.6315,101.9292,16466.0
2024-06-14 12:00:00,106.12,106.13,105.69,105.91,10606.0,101.91,101.9196,101.4971,101.7084,10606.0
2024-06-14 12:10:00,105.93,106.11,105.91,105.97,17949.0,101.7276,101.9004,101.7084,101.766,17949.0
2024-06-14 12:20:00,105.99,106.14,105.99,106.02,14895.0,101.7852,101.9292,101.7852,101.814,14895.0
2024-06-14 12:30:00,106.03,106.25,105.9,106.25,8494.0,101.8236,102.0349,101.6988,102.0349,8494.0
2024-06-14 12:40:00,106.23,106.24,105.91,105.98,14712.0,102.0157,102.0253,101.7084,101.7756,14712.0
2024-06-14 12:50:00,105.99,106.2,105.95,106.17,16503.0,101.7852,101.9869,101.7468,101.9581,16503.0
2024-06-14 13:00:00,106.2,106.3,106.15,106.26,10492.0,101.9869,102.0829,101.9388,102.0445,10492.0
2024-06-14 13:10:00,106.25,106.38,106.18,106.38,6667.0,102.0349,102.1597,101.9677,102.1597,6667.0
2024-06-14 13:20:00,106.39,106.5,106.22,106.23,10999.0,102.1693,102.275,102.0061,102.0157,10999.0
2024-06-14 13:30:00,106.24,106.29,106.12,106.14,5288.0,102.0253,102.0733,101.91,101.9292,5288.0
2024-06-14 13:40:00,106.13,106.13,105.89,105.96,7259.0,101.9196,101.9196,101.6892,101.7564,7259.0
2024-06-14 13:50:00,105.9,106.11,105.88,106.04,8247.0,101.6988,101.9004,101.6796,101.8332,8247.0
2024-06-14 14:00:00,105.99,106.22,105.95,106.13,18211.0,101.7852,102.0061,101.7468,101.9196,18211.0
2024-06-14 14:10:00,106.15,106.25,106.09,106.22,12377.0,101.9388,102.0349,101.8812,102.0061,12377.0
2024-06-14 14:20:00,106.23,106.29,106.17,106.23,8597.0,102.0157,102.0733,101.9581,102.0157,8597.0
2024-06-14 14:30:00,106.21,106.29,106.17,106.28,6807.0,101.9965,102.0733,101.9581,102.0637,6807.0
2024-06-14 14:40:00,106.24,106.43,106.13,106.43,11449.0,102.0253,102.2077,101.9196,102.2077,11449.0
2024-06-14 14:50:00,106.4,106.56,106.4,106.54,12505.0,102.1789,102.3326,102.1789,102.3134,12505.0
2024-06-14 15:00:00,106.53,106.67,106.42,106.63,50836.0,102.3038,102.4382,102.1981,102.3998,50836.0
2024-06-14 15:10:00,106.59,106.71,106.53,106.63,21108.0,102.3614,102.4766,102.3038,102.3998,21108.0
2024-06-14 15:20:00,106.63,106.68,106.51,106.53,20650.0,102.3998,102.4478,102.2846,102.3038,20650.0
2024-06-14 15:30:00,106.53,106.58,106.43,106.44,25487.0,102.3038,102.3518,102.2077,102.2173,25487.0
2024-06-14 15:40:00,106.43,106.64,106.36,106.59,38666.0,102.2077,102.4094,102.1405,102.3614,38666.0
2024-06-14 15:50:00,106.6,106.77,106.55,106.73,141292.0,102.371,102.5343,102.323,102.4958,141292.0
2024-06-17 09:30:00,106.7,107.58,106.23,107.09,28297.0,102.467,103.3121,102.0157,102.8416,28297.0
2024-06-17 09:40:00,106.99,107.06,106.66,106.75,7441.0,102.7455,102.8127,102.4286,102.515,7441.0
2024-06-17 09:50:00,106.78,106.93,106.5,106.5,7640.0,102.5439,102.6879,102.275,102.275,7640.0
2024-06-17 10:00:00,106.4,106.56,106.21,106.45,8898.0,102.1789,102.3326,101.9965,102.2269,8898.0
2024-06-17 10:10:00,106.41,106.42,106.18,106.37,8611.0,102.1885,102.1981,101.9677,102.1501,8611.0
2024-06-17 10:20:00,106.33,106.52,106.27,106.42,24142.0,102.1117,102.2942,102.0541,102.1981,24142.0
2024-06-17 10:30:00,106.42,106.42,106.2,106.26,9742.0,102.1981,102.1981,101.9869,102.0445,9742.0
2024-06-17 10:40:00,106.22,106.42,106.21,106.42,7858.0,102.0061,102.1981,101.9965,102.1981,7858.0
2024-06-17 10:50:00,106.42,106.66,106.42,106.58,6873.0,102.1981,102.4286,102.1981,102.3518,6873.0
2024-06-17 11:00:00,106.59,106.63,106.43,106.43,5544.0,102.3614,102.3998,102.2077,102.2077,5544.0
2024-06-17 11:10:00,106.49,106.65,106.49,106.6,3624.0,102.2654,102.419,102.2654,102.371,3624.0
2024-06-17 11:20:00,106.64,106.91,106.64,106.81,14428.0,102.4094,102.6687,102.4094,102.5727,14428.0
2024-06-17 11:30:00,106.81,106.81,106.62,106.67,5797.0,102.5727,102.5727,102.3902,102.4382,5797.0
2024-06-17 11:40:00,106.65,106.8,106.63,106.69,4549.0,102.419,102.5631,102.3998,102.4574,4549.0
2024-06-17 11:50:00,106.67,106.9,106.67,106.87,8269.0,102.4382,102.6591,102.4382,102.6303,8269.0
2024-06-17 12:00:00,106.86,106.96,106.83,106.96,8922.0,102.6207,102.7167,102.5919,102.7167,8922.0
2024-06-17 12:10:00,106.96,107.15,106.96,107.15,8215.0,102.7167,102.8992,102.7167,102.8992,8215.0
2024-06-17 12:20:00,107.13,107.51,107.12,107.51,11967.0,102.88,103.2449,102.8704,103.2449,11967.0
2024-06-17 12:30:00,107.51,107.56,107.33,107.33,10983.0,103.2449,103.2929,103.072,103.072,10983.0
2024-06-17 12:40:00,107.29,107.38,107.25,107.38,8867.0,103.0336,103.1201,102.9952,103.1201,8867.0
2024-06-17 12:50:00,107.39,107.4,107.32,107.34,6121.0,103.1297,103.1393,103.0624,103.0816,6121.0
2024-06-17 13:00:00,107.37,107.47,107.35,107.45,5127.0,103.1104,103.2065,103.0912,103.1873,5127.0
2024-06-17 13:10:00,107.43,107.58,107.38,107.58,9523.0,103.1681,103.3121,103.1201,103.3121,9523.0
2024-06-17 13:20:00,107.58,107.73,107.56,107.73,9634.0,103.3121,103.4562,103.2929,103.4562,9634.0
2024-06-17 13:30:00,107.74,107.86,107.7,107.81,14062.0,103.4658,103.581,103.4274,103.533,14062.0
2024-06-17 13:40:00,107.8,107.86,107.68,107.68,8853.0,103.5234,103.581,103.4082,103.4082,8853.0
2024-06-17 13:50:00,107.63,107.75,107.62,107.7,12845.0,103.3601,103.4754,103.3505,103.4274,12845.0
2024-06-17 14:00:00,107.72,107.98,107.71,107.91,15681.0,103.4466,103.6962,103.437,103.629,15681.0
2024-06-17 14:10:00,107.93,107.94,107.73,107.86,18415.0,103.6482,103.6578,103.4562,103.581,18415.0
2024-06-17 14:20:00,107.81,107.9,107.74,107.88,11030.0,103.533,103.6194,103.4658,103.6002,11030.0
2024-06-17 14:30:00,107.87,107.92,107.83,107.92,11358.0,103.5906,103.6386,103.5522,103.6386,11358.0
2024-06-17 14:40:00,107.91,107.91,107.71,107.83,16259.0,103.629,103.629,103.437,103.5522,16259.0
2024-06-17 14:50:00,107.83,107.88,107.72,107.85,16322.0,103.5522,103.6002,103.4466,103.5714,16322.0
2024-06-17 15:00:00,107.85,108.1,107.8,108.1,28922.0,103.5714,103.8115,103.5234,103.8115,28922.0
2024-06-17 15:10:00,108.11,108.12,107.93,107.93,18535.0,103.8211,103.8307,103.6482,103.6482,18535.0
2024-06-17 15:20:00,107.92,107.92,107.71,107.9,42871.0,103.6386,103.6386,103.437,103.6194,42871.0
2024-06-17 15:30:00,107.9,108.03,107.87,107.93,16278.0,103.6194,103.7443,103.5906,103.6482,16278.0
2024-06-17 15:40:00,107.95,108.08,107.94,108.01,27648.0,103.6674,103.7923,103.6578,103.7251,27648.0
2024-06-17 15:50:00,107.97,108.07,107.74,107.75,164623.0,103.6866,103.7827,103.4658,103.4754,164623.0
2024-06-18 09:30:00,107.97,108.55,107.82,108.46,31520.0,103.6866,104.2436,103.5426,104.1572,31520.0
2024-06-18 09:40:00,108.47,108.53,107.71,107.78,8328.0,104.1668,104.2244,103.437,103.5042,8328.0
2024-06-18 09:50:00,107.78,107.9,107.02,107.23,36836.0,103.5042,103.6194,102.7743,102.976,36836.0
2024-06-18 10:00:00,107.23,107.5,107.09,107.42,12766.0,102.976,103.2353,102.8416,103.1585,12766.0
2024-06-18 10:10:00,107.42,107.49,107.31,107.42,9810.0,103.1585,103.2257,103.0528,103.1585,9810.0
2024-06-18 10:20:00,107.43,107.52,107.26,107.4,12101.0,103.1681,103.2545,103.0048,103.1393,12101.0
2024-06-18 10:30:00,107.37,107.46,107.32,107.33,12677.0,103.1104,103.1969,103.0624,103.072,12677.0
2024-06-18 10:40:00,107.34,107.48,107.21,107.48,16511.0,103.0816,103.2161,102.9568,103.2161,16511.0
2024-06-18 10:50:00,107.45,107.45,107.22,107.24,13965.0,103.1873,103.1873,102.9664,102.9856,13965.0
2024-06-18 11:00:00,107.25,107.36,107.16,107.25,13119.0,102.9952,103.1008,102.9088,102.9952,13119.0
2024-06-18 11:10:00,107.23,107.33,107.15,107.22,18150.0,102.976,103.072,102.8992,102.9664,18150.0
2024-06-18 11:20:00,107.22,107.36,107.07,107.19,13590.0,102.9664,103.1008,102.8224,102.9376,13590.0
2024-06-18 11:30:00,107.24,107.37,107.11,107.12,14562.0,102.9856,103.1104,102.8608,102.8704,14562.0
2024-06-18 11:40:00,107.15,107.16,107.03,107.15,8843.0,102.8992,102.9088,102.7839,102.8992,8843.0
2024-06-18 11:50:00,107.17,107.37,107.15,107.37,11077.0,102.9184,103.1104,102.8992,103.1104,11077.0
2024-06-18 12:00:00,107.37,107.47,107.26,107.34,33956.0,103.1104,103.2065,103.0048,103.0816,33956.0
2024-06-18 12:10:00,107.34,107.55,107.32,107.48,7637.0,103.0816,103.2833,103.0624,103.2161,7637.0
2024-06-18 12:20:00,107.5,107.6,107.42,107.47,9373.0,103.2353,103.3313,103.1585,103.2065,9373.0
2024-06-18 12:30:00,107.48,107.48,107.32,107.45,10203.0,103.2161,103.2161,103.0624,103.1873,10203.0
2024-06-18 12:40:00,107.45,107.61,107.43,107.47,16682.0,103.1873,103.3409,103.1681,103.2065,16682.0
2024-06-18 12:50:00,107.49,107.57,107.47,107.49,9462.0,103.2257,103.3025,103.2065,103.2257,9462.0
2024-06-18 13:00:00,107.43,107.43,107.25,107.29,10488.0,103.1681,103.1681,102.9952,103.0336,10488.0
2024-06-18 13:10:00,107.27,107.36,107.26,107.34,9470.0,103.0144,103.1008,103.0048,103.0816,9470.0
2024-06-18 13:20:00,107.34,107.46,107.29,107.36,16227.0,103.0816,103.1969,103.0336,103.1008,16227.0
2024-06-18 13:30:00,107.33,107.34,107.22,107.25,11186.0,103.072,103.0816,102.9664,102.9952,11186.0
2024-06-18 13:40:00,107.28,107.39,107.18,107.35,14511.0,103.024,103.1297,102.928,103.0912,14511.0
2024-06-18 13:50:00,107.37,107.42,107.29,107.35,11686.0,103.1104,103.1585,103.0336,103.0912,11686.0
2024-06-18 14:00:00,107.37,107.47,107.11,107.43,15372.0,103.1104,103.2065,102.8608,103.1681,15372.0
2024-06-18 14:10:00,107.44,107.48,107.35,107.37,15482.0,103.1777,103.2161,103.0912,103.1104,15482.0
2024-06-18 14:20:00,107.37,107.51,107.34,107.44,12473.0,103.1104,103.2449,103.0816,103.1777,12473.0
2024-06-18 14:30:00,107.41,107.51,107.41,107.42,11651.0,103.1489,103.2449,103.1489,103.1585,11651.0
2024-06-18 14:40:00,107.45,107.54,107.41,107.45,11595.0,103.1873,103.2737,103.1489,103.1873,11595.0
2024-06-18 14:50:00,107.45,107.5,107.38,107.5,16458.0,103.1873,103.2353,103.1201,103.2353,16458.0
2024-06-18 15:00:00,107.51,107.54,107.43,107.46,15812.0,103.2449,103.2737,103.1681,103.1969,15812.0
2024-06-18 15:10:00,107.46,107.6,107.45,107.58,9671.0,103.1969,103.3313,103.1873,103.3121,9671.0
2024-06-18 15:20:00,107.58,107.73,107.58,107.65,12666.0,103.3121,103.4562,103.3121,103.3793,12666.0
2024-06-18 15:30:00,107.66,107.73,107.62,107.72,14668.0,103.3889,103.4562,103.3505,103.4466,14668.0
2024-06-18 15:40:00,107.73,107.74,107.58,107.58,22811.0,103.4562,103.4658,103.3121,103.3121,22811.0
2024-06-18 15:50:00,107.55,107.74,107.42,107.74,81438.0,103.2833,103.4658,103.1585,103.4658,81438.0
2024-06-20 09:30:00,107.6,108.13,107.43,107.43,50537.0,103.3313,103.8403,103.1681,103.1681,50537.0
2024-06-20 09:40:00,107.51,107.82,107.3,107.64,21688.0,103.2449,103.5426,103.0432,103.3697,21688.0
2024-06-20 09:50:00,107.62,107.86,107.51,107.63,22057.0,103.3505,103.581,103.2449,103.3601,22057.0
2024-06-20 10:00:00,107.65,108.1,107.61,107.65,24836.0,103.3793,103.8115,103.3409,103.3793,24836.0
2024-06-20 10:10:00,107.67,107.72,107.49,107.63,37573.0,103.3985,103.4466,103.2257,103.3601,37573.0
2024-06-20 10:20:00,107.63,108.14,107.62,107.91,24320.0,103.3601,103.8499,103.3505,103.629,24320.0
2024-06-20 10:30:00,107.91,107.99,107.56,107.65,23685.0,103.629,103.7059,103.2929,103.3793,23685.0
2024-06-20 10:40:00,107.67,107.67,107.34,107.41,19236.0,103.3985,103.3985,103.0816,103.1489,19236.0
2024-06-20 10:50:00,107.37,107.51,107.31,107.33,20211.0,103.1104,103.2449,103.0528,103.072,20211.0
2024-06-20 11:00:00,107.33,107.47,107.32,107.47,17880.0,103.072,103.2065,103.0624,103.2065,17880.0
2024-06-20 11:10:00,107.53,107.68,107.43,107.51,14922.0,103.2641,103.4082,103.1681,103.2449,14922.0
2024-06-20 11:20:00,107.49,107.51,107.35,107.39,15435.0,103.2257,103.2449,103.0912,103.1297,15435.0
2024-06-20 11:30:00,107.39,107.45,107.26,107.28,18418.0,103.1297,103.1873,103.0048,103.024,18418.0
2024-06-20 11:40:00,107.25,107.34,107.05,107.06,19688.0,102.9952,103.0816,102.8031,102.8127,19688.0
2024-06-20 11:50:00,107.07,107.24,107.05,107.05,27508.0,102.8224,102.9856,102.8031,102.8031,27508.0
2024-06-20 12:00:00,107.04,107.25,107.01,107.18,15369.0,102.7935,102.9952,102.7647,102.928,15369.0
2024-06-20 12:10:00,107.18,107.34,107.16,107.31,12150.0,102.928,103.0816,102.9088,103.0528,12150.0
2024-06-20 12:20:00,107.3,107.36,107.18,107.3,16857.0,103.0432,103.1008,102.928,103.0432,16857.0
2024-06-20 12:30:00,107.28,107.49,107.19,107.38,18136.0,103.024,103.2257,102.9376,103.1201,18136.0
2024-06-20 12:40:00,107.37,107.51,107.33,107.39,14683.0,103.1104,103.2449,103.072,103.1297,14683.0
2024-06-20 12:50:00,107.4,107.58,107.35,107.4,15363.0,103.1393,103.3121,103.0912,103.1393,15363.0
2024-06-20 13:00:00,107.43,107.43,107.19,107.23,12732.0,103.1681,103.1681,102.9376,102.976,12732.0
2024-06-20 13:10:00,107.23,107.39,107.22,107.37,13562.0,102.976,103.1297,102.9664,103.1104,13562.0
2024-06-20 13:20:00,107.37,107.41,107.26,107.37,13896.0,103.1104,103.1489,103.0048,103.1104,13896.0
2024-06-20 13:30:00,107.36,107.42,107.23,107.27,16741.0,103.1008,103.1585,102.976,103.0144,16741.0
2024-06-20 13:40:00,107.26,107.45,107.24,107.34,9660.0,103.0048,103.1873,102.9856,103.0816,9660.0
2024-06-20 13:50:00,107.34,107.51,107.33,107.39,15091.0,103.0816,103.2449,103.072,103.1297,15091.0
2024-06-20 14:00:00,107.41,107.53,107.35,107.35,9599.0,103.1489,103.2641,103.0912,103.0912,9599.0
2024-06-20 14:10:00,107.36,107.43,107.35,107.36,10624.0,103.1008,103.1681,103.0912,103.1008,10624.0
2024-06-20 14:20:00,107.33,107.39,107.23,107.34,13712.0,103.072,103.1297,102.976,103.0816,13712.0
2024-06-20 14:30:00,107.33,107.41,107.26,107.3,10785.0,103.072,103.1489,103.0048,103.0432,10785.0
2024-06-20 14:40:00,107.31,107.41,107.28,107.39,25024.0,103.0528,103.1489,103.024,103.1297,25024.0
2024-06-20 14:50:00,107.38,107.49,107.3,107.42,18859.0,103.1201,103.2257,103.0432,103.1585,18859.0
2024-06-20 15:00:00,107.43,107.46,107.25,107.3,18428.0,103.1681,103.1969,102.9952,103.0432,18428.0
2024-06-20 15:10:00,107.3,107.39,107.26,107.35,15742.0,103.0432,103.1297,103.0048,103.0912,15742.0
2024-06-20 15:20:00,107.34,107.47,107.26,107.47,19842.0,103.0816,103.2065,103.0048,103.2065,19842.0
2024-06-20 15:30:00,107.48,107.48,107.25,107.26,23666.0,103.2161,103.2161,102.9952,103.0048,23666.0
2024-06-20 15:40:00,107.27,107.36,107.22,107.22,34869.0,103.0144,103.1008,102.9664,102.9664,34869.0
2024-06-20 15:50:00,107.21,107.4,107.1,107.25,155981.0,102.9568,103.1393,102.8512,102.9952,155981.0
2024-06-21 09:30:00,107.21,107.49,106.25,107.03,642301.0,102.9568,103.2257,102.0349,102.7839,642301.0
2024-06-21 09:40:00,106.94,107.05,106.12,107.05,25200.0,102.6975,102.8031,101.91,102.8031,25200.0
2024-06-21 09:50:00,107.09,107.2,106.79,106.92,17406.0,102.8416,102.9472,102.5535,102.6783,17406.0
2024-06-21 10:00:00,106.94,107.0,106.4,106.43,27052.0,102.6975,102.7551,102.1789,102.2077,27052.0
2024-06-21 10:10:00,106.43,106.7,106.32,106.67,33569.0,102.2077,102.467,102.1021,102.4382,33569.0
2024-06-21 10:20:00,106.63,106.74,106.5,106.6,22478.0,102.3998,102.5054,102.275,102.371,22478.0
2024-06-21 10:30:00,106.58,106.59,106.4,106.42,23139.0,102.3518,102.3614,102.1789,102.1981,23139.0
2024-06-21 10:40:00,106.44,106.57,106.4,106.57,16778.0,102.2173,102.3422,102.1789,102.3422,16778.0
2024-06-21 10:50:00,106.58,106.85,106.49,106.71,17426.0,102.3518,102.6111,102.2654,102.4766,17426.0
2024-06-21 11:00:00,106.71,106.83,106.67,106.78,21910.0,102.4766,102.5919,102.4382,102.5439,21910.0
2024-06-21 11:10:00,106.76,106.83,106.66,106.8,16999.0,102.5246,102.5919,102.4286,102.5631,16999.0
2024-06-21 11:20:00,106.8,106.96,106.74,106.82,16929.0,102.5631,102.7167,102.5054,102.5823,16929.0
2024-06-21 11:30:00,106.82,106.87,106.73,106.85,10215.0,102.5823,102.6303,102.4958,102.6111,10215.0
2024-06-21 11:40:00,106.86,106.88,106.55,106.58,14813.0,102.6207,102.6399,102.323,102.3518,14813.0
2024-06-21 11:50:00,106.59,106.68,106.51,106.52,10087.0,102.3614,102.4478,102.2846,102.2942,10087.0
2024-06-21 12:00:00,106.54,106.6,106.48,106.59,6850.0,102.3134,102.371,102.2558,102.3614,6850.0
2024-06-21 12:10:00,106.6,106.62,106.44,106.44,5739.0,102.371,102.3902,102.2173,102.2173,5739.0
2024-06-21 12:20:00,106.45,106.49,106.41,106.48,4698.0,102.2269,102.2654,102.1885,102.2558,4698.0
2024-06-21 12:30:00,106.51,106.56,106.49,106.52,3891.0,102.2846,102.3326,102.2654,102.2942,3891.0
2024-06-21 12:40:00,106.52,106.53,106.35,106.49,14257.0,102.2942,102.3038,102.1309,102.2654,14257.0
2024-06-21 12:50:00,106.49,106.5,106.29,106.41,17028.0,102.2654,102.275,102.0733,102.1885,17028.0
2024-06-21 13:00:00,106.42,106.48,106.4,106.44,5015.0,102.1981,102.2558,102.1789,102.2173,5015.0
2024-06-21 13:10:00,106.47,106.54,106.42,106.48,10147.0,102.2462,102.3134,102.1981,102.2558,10147.0
2024-06-21 13:20:00,106.42,106.48,106.37,106.39,8870.0,102.1981,102.2558,102.1501,102.1693,8870.0
2024-06-21 13:30:00,106.37,106.39,106.28,106.39,24565.0,102.1501,102.1693,102.0637,102.1693,24565.0
2024-06-21 13:40:00,106.39,106.39,106.21,106.25,21513.0,102.1693,102.1693,101.9965,102.0349,21513.0
2024-06-21 13:50:00,106.26,106.34,106.2,106.21,16232.0,102.0445,102.1213,101.9869,101.9965,16232.0
2024-06-21 14:00:00,106.2,106.31,106.14,106.28,18091.0,101.9869,102.0925,101.9292,102.0637,18091.0
2024-06-21 14:10:00,106.28,106.37,106.24,106.34,34904.0,102.0637,102.1501,102.0253,102.1213,34904.0
2024-06-21 14:20:00,106.34,106.41,106.29,106.32,58245.0,102.1213,102.1885,102.0733,102.1021,58245.0
2024-06-21 14:30:00,106.32,106.34,106.11,106.12,30294.0,102.1021,102.1213,101.9004,101.91,30294.0
2024-06-21 14:40:00,106.12,106.25,106.12,106.15,25192.0,101.91,102.0349,101.91,101.9388,25192.0
2024-06-21 14:50:00,106.16,106.32,106.16,106.29,32378.0,101.9485,102.1021,101.9485,102.0733,32378.0
2024-06-21 15:00:00,106.3,106.44,106.28,106.38,26273.0,102.0829,102.2173,102.0637,102.1597,26273.0
2024-06-21 15:10:00,106.38,106.47,106.32,106.41,33963.0,102.1597,102.2462,102.1021,102.1885,33963.0
2024-06-21 15:20:00,106.41,106.44,106.26,106.29,38348.0,102.1885,102.2173,102.0445,102.0733,38348.0
2024-06-21 15:30:00,106.29,106.33,106.2,106.2,39519.0,102.0733,102.1117,101.9869,101.9869,39519.0
2024-06-21 15:40:00,106.2,106.28,106.05,106.08,75027.0,101.9869,102.0637,101.8428,101.8716,75027.0
2024-06-21 15:50:00,106.08,106.36,105.85,105.95,259719.0,101.8716,102.1405,101.6507,101.7468,259719.0
2024-06-24 09:30:00,106.77,106.82,106.14,106.73,63485.0,102.5343,102.5823,101.9292,102.4958,63485.0
2024-06-24 09:40:00,106.73,106.99,106.51,106.9,28227.0,102.4958,102.7455,102.2846,102.6591,28227.0
2024-06-24 09:50:00,106.91,107.55,106.91,107.47,33934.0,102.6687,103.2833,102.6687,103.2065,33934.0
2024-06-24 10:00:00,107.45,107.78,107.32,107.78,59289.0,103.1873,103.5042,103.0624,103.5042,59289.0
2024-06-24 10:10:00,107.77,107.84,107.52,107.83,51628.0,103.4946,103.5618,103.2545,103.5522,51628.0
2024-06-24 10:20:00,107.84,108.25,107.84,108.14,89380.0,103.5618,103.9555,103.5618,103.8499,89380.0
2024-06-24 10:30:00,108.15,108.32,108.03,108.28,40283.0,103.8595,104.0228,103.7443,103.9843,40283.0
2024-06-24 10:40:00,108.28,108.67,108.14,108.55,90360.0,103.9843,104.3589,103.8499,104.2436,90360.0
2024-06-24 10:50:00,108.52,108.57,108.3,108.39,111759.0,104.2148,104.2628,104.0036,104.09,111759.0
2024-06-24 11:00:00,108.4,108.41,108.01,108.12,54974.0,104.0996,104.1092,103.7251,103.8307,54974.0
2024-06-24 11:10:00,108.11,108.15,107.93,107.95,46431.0,103.8211,103.8595,103.6482,103.6674,46431.0
2024-06-24 11:20:00,107.94,108.03,107.8,107.87,51828.0,103.6578,103.7443,103.5234,103.5906,51828.0
2024-06-24 11:30:00,107.89,107.96,107.67,107.74,37712.0,103.6098,103.677,103.3985,103.4658,37712.0
2024-06-24 11:40:00,107.71,107.73,107.39,107.45,35360.0,103.437,103.4562,103.1297,103.1873,35360.0
2024-06-24 11:50:00,107.47,107.54,107.36,107.49,36960.0,103.2065,103.2737,103.1008,103.2257,36960.0
2024-06-24 12:00:00,107.49,107.62,107.37,107.58,41596.0,103.2257,103.3505,103.1104,103.3121,41596.0
2024-06-24 12:10:00,107.59,107.9,107.53,107.77,39609.0,103.3217,103.6194,103.2641,103.4946,39609.0
2024-06-24 12:20:00,107.77,107.79,107.66,107.78,27586.0,103.4946,103.5138,103.3889,103.5042,27586.0
2024-06-24 12:30:00,107.81,107.86,107.66,107.68,21585.0,103.533,103.581,103.3889,103.4082,21585.0
2024-06-24 12:40:00,107.67,107.94,107.55,107.94,36763.0,103.3985,103.6578,103.2833,103.6578,36763.0
2024-06-24 12:50:00,107.95,108.02,107.75,107.88,40795.0,103.6674,103.7347,103.4754,103.6002,40795.0
2024-06-24 13:00:00,107.87,107.88,107.63,107.66,39585.0,103.5906,103.6002,103.3601,103.3889,39585.0
2024-06-24 13:10:00,107.67,107.78,107.59,107.66,35088.0,103.3985,103.5042,103.3217,103.3889,35088.0
2024-06-24 13:20:00,107.64,107.75,107.48,107.55,29715.0,103.3697,103.4754,103.2161,103.2833,29715.0
2024-06-24 13:30:00,107.53,107.63,107.42,107.6,39220.0,103.2641,103.3601,103.1585,103.3313,39220.0
2024-06-24 13:40:00,107.58,107.67,107.52,107.6,30901.0,103.3121,103.3985,103.2545,103.3313,30901.0
2024-06-24 13:50:00,107.6,107.73,107.57,107.58,27520.0,103.3313,103.4562,103.3025,103.3121,27520.0
2024-06-24 14:00:00,107.58,107.7,107.49,107.69,16403.0,103.3121,103.4274,103.2257,103.4178,16403.0
2024-06-24 14:10:00,107.69,107.69,107.5,107.6,15039.0,103.4178,103.4178,103.2353,103.3313,15039.0
2024-06-24 14:20:00,107.59,107.6,107.43,107.5,13136.0,103.3217,103.3313,103.1681,103.2353,13136.0
2024-06-24 14:30:00,107.48,107.53,107.41,107.48,16498.0,103.2161,103.2641,103.1489,103.2161,16498.0
2024-06-24 14:40:00,107.48,107.54,107.44,107.46,11378.0,103.2161,103.2737,103.1777,103.1969,11378.0
2024-06-24 14:50:00,107.45,107.52,107.35,107.41,18128.0,103.1873,103.2545,103.0912,103.1489,18128.0
2024-06-24 15:00:00,107.38,107.46,107.25,107.27,17144.0,103.1201,103.1969,102.9952,103.0144,17144.0
2024-06-24 15:10:00,107.27,107.34,107.2,107.24,24813.0,103.0144,103.0816,102.9472,102.9856,24813.0
2024-06-24 15:20:00,107.24,107.34,107.22,107.3,21279.0,102.9856,103.0816,102.9664,103.0432,21279.0
2024-06-24 15:30:00,107.31,107.37,107.26,107.36,42314.0,103.0528,103.1104,103.0048,103.1008,42314.0
2024-06-24 15:40:00,107.37,107.41,107.19,107.22,37704.0,103.1104,103.1489,102.9376,102.9664,37704.0
2024-06-24 15:50:00,107.23,107.26,106.76,106.91,217801.0,102.976,103.0048,102.5246,102.6687,217801.0
2024-06-25 09:30:00,106.63,106.87,105.77,106.63,72477.0,102.3998,102.6303,101.5739,102.3998,72477.0
2024-06-25 09:40:00,106.69,106.69,106.0,106.12,22087.0,102.4574,102.4574,101.7948,101.91,22087.0
2024-06-25 09:50:00,106.16,106.16,105.53,105.57,19263.0,101.9485,101.9485,101.3434,101.3819,19263.0
2024-06-25 10:00:00,105.51,105.84,105.39,105.71,20958.0,101.3242,101.6411,101.209,101.5163,20958.0
2024-06-25 10:10:00,105.72,105.86,105.68,105.69,15355.0,101.5259,101.6604,101.4875,101.4971,15355.0
2024-06-25 10:20:00,105.7,106.01,105.69,105.83,21137.0,101.5067,101.8044,101.4971,101.6315,21137.0
2024-06-25 10:30:00,105.9,106.18,105.9,106.11,24985.0,101.6988,101.9677,101.6988,101.9004,24985.0
2024-06-25 10:40:00,106.09,106.3,105.9,105.9,19254.0,101.8812,102.0829,101.6988,101.6988,19254.0
2024-06-25 10:50:00,105.88,106.02,105.81,105.87,18658.0,101.6796,101.814,101.6123,101.67,18658.0
2024-06-25 11:00:00,105.89,105.89,105.65,105.72,8424.0,101.6892,101.6892,101.4587,101.5259,8424.0
2024-06-25 11:10:00,105.72,105.94,105.72,105.86,26911.0,101.5259,101.7372,101.5259,101.6604,26911.0
2024-06-25 11:20:00,105.85,106.09,105.81,106.03,21043.0,101.6507,101.8812,101.6123,101.8236,21043.0
2024-06-25 11:30:00,106.03,106.08,105.85,105.94,8638.0,101.8236,101.8716,101.6507,101.7372,8638.0
2024-06-25 11:40:00,105.92,105.94,105.83,105.85,16409.0,101.718,101.7372,101.6315,101.6507,16409.0
2024-06-25 11:50:00,105.85,105.95,105.83,105.91,7636.0,101.6507,101.7468,101.6315,101.7084,7636.0
2024-06-25 12:00:00,105.9,105.93,105.79,105.86,12765.0,101.6988,101.7276,101.5931,101.6604,12765.0
2024-06-25 12:10:00,105.87,105.87,105.6,105.63,12996.0,101.67,101.67,101.4107,101.4395,12996.0
2024-06-25 12:20:00,105.64,105.89,105.63,105.87,8239.0,101.4491,101.6892,101.4395,101.67,8239.0
2024-06-25 12:30:00,105.87,105.88,105.67,105.71,9177.0,101.67,101.6796,101.4779,101.5163,9177.0
2024-06-25 12:40:00,105.73,105.75,105.6,105.73,34304.0,101.5355,101.5547,101.4107,101.5355,34304.0
2024-06-25 12:50:00,105.73,105.73,105.51,105.59,13947.0,101.5355,101.5355,101.3242,101.4011,13947.0
2024-06-25 13:00:00,105.58,105.69,105.53,105.65,4821.0,101.3915,101.4971,101.3434,101.4587,4821.0
2024-06-25 13:10:00,105.67,105.72,105.57,105.61,8989.0,101.4779,101.5259,101.3819,101.4203,8989.0
2024-06-25 13:20:00,105.58,105.73,105.56,105.73,8846.0,101.3915,101.5355,101.3723,101.5355,8846.0
2024-06-25 13:30:00,105.73,105.76,105.61,105.61,6423.0,101.5355,101.5643,101.4203,101.4203,6423.0
2024-06-25 13:40:00,105.64,105.74,105.62,105.69,19501.0,101.4491,101.5451,101.4299,101.4971,19501.0
2024-06-25 13:50:00,105.7,105.76,105.67,105.68,11671.0,101.5067,101.5643,101.4779,101.4875,11671.0
2024-06-25 14:00:00,105.69,105.96,105.68,105.96,10129.0,101.4971,101.7564,101.4875,101.7564,10129.0
2024-06-25 14:10:00,106.0,106.1,105.99,106.02,29245.0,101.7948,101.8908,101.7852,101.814,29245.0
2024-06-25 14:20:00,106.01,106.16,105.96,106.16,27886.0,101.8044,101.9485,101.7564,101.9485,27886.0
2024-06-25 14:30:00,106.17,106.25,106.04,106.25,11994.0,101.9581,102.0349,101.8332,102.0349,11994.0
2024-06-25 14:40:00,106.26,106.27,105.97,106.06,28473.0,102.0445,102.0541,101.766,101.8524,28473.0
2024-06-25 14:50:00,106.03,106.08,105.83,105.91,28609.0,101.8236,101.8716,101.6315,101.7084,28609.0
2024-06-25 15:00:00,105.91,106.04,105.87,106.03,13633.0,101.7084,101.8332,101.67,101.8236,13633.0
2024-06-25 15:10:00,106.04,106.13,105.97,106.06,17209.0,101.8332,101.9196,101.766,101.8524,17209.0
2024-06-25 15:20:00,106.08,106.27,106.07,106.22,19322.0,101.8716,102.0541,101.862,102.0061,19322.0
2024-06-25 15:30:00,106.22,106.32,106.15,106.3,22676.0,102.0061,102.1021,101.9388,102.0829,22676.0
2024-06-25 15:40:00,106.3,106.38,106.26,106.35,35440.0,102.0829,102.1597,102.0445,102.1309,35440.0
2024-06-25 15:50:00,106.36,106.56,106.29,106.49,101599.0,102.1405,102.3326,102.0733,102.2654,101599.0
2024-06-26 09:30:00,106.3,106.3,105.12,105.66,48961.0,102.0829,102.0829,100.9497,101.4683,48961.0
2024-06-26 09:40:00,105.66,105.67,104.53,104.53,45933.0,101.4683,101.4779,100.3831,100.3831,45933.0
2024-06-26 09:50:00,104.64,104.93,104.41,104.45,88960.0,100.4888,100.7672,100.2679,100.3063,88960.0
2024-06-26 10:00:00,104.54,104.75,104.34,104.49,58833.0,100.3927,100.5944,100.2007,100.3447,58833.0
2024-06-26 10:10:00,104.49,104.74,104.31,104.44,34175.0,100.3447,100.5848,100.1718,100.2967,34175.0
2024-06-26 10:20:00,104.43,104.65,104.18,104.18,40961.0,100.2871,100.4984,100.047,100.047,40961.0
2024-06-26 10:30:00,104.14,104.19,103.72,104.0,48872.0,100.0086,100.0566,99.6053,99.8741,48872.0
2024-06-26 10:40:00,104.0,104.4,104.0,104.14,43069.0,99.8741,100.2583,99.8741,100.0086,43069.0
2024-06-26 10:50:00,104.09,104.54,104.07,104.51,29112.0,99.9606,100.3927,99.9414,100.3639,29112.0
2024-06-26 11:00:00,104.5,104.66,104.35,104.36,19242.0,100.3543,100.508,100.2103,100.2199,19242.0
2024-06-26 11:10:00,104.35,104.39,104.22,104.31,13219.0,100.2103,100.2487,100.0854,100.1718,13219.0
2024-06-26 11:20:00,104.32,104.39,104.24,104.37,12798.0,100.1814,100.2487,100.1046,100.2295,12798.0
2024-06-26 11:30:00,104.34,104.47,104.31,104.45,15770.0,100.2007,100.3255,100.1718,100.3063,15770.0
2024-06-26 11:40:00,104.49,104.81,104.49,104.8,16264.0,100.3447,100.652,100.3447,100.6424,16264.0
2024-06-26 11:50:00,104.81,105.04,104.8,104.96,17014.0,100.652,100.8729,100.6424,100.7961,17014.0
2024-06-26 12:00:00,104.9,105.02,104.83,105.0,12570.0,100.7384,100.8537,100.6712,100.8345,12570.0
2024-06-26 12:10:00,105.0,105.02,104.87,104.88,8484.0,100.8345,100.8537,100.7096,100.7192,8484.0
2024-06-26 12:20:00,104.91,104.93,104.77,104.83,7349.0,100.748,100.7672,100.6136,100.6712,7349.0
2024-06-26 12:30:00,104.84,104.84,104.69,104.73,8146.0,100.6808,100.6808,100.5368,100.5752,8146.0
2024-06-26 12:40:00,104.76,104.89,104.72,104.82,7906.0,100.604,100.7288,100.5656,100.6616,7906.0
2024-06-26 12:50:00,104.79,104.83,104.69,104.75,11185.0,100.6328,100.6712,100.5368,100.5944,11185.0
2024-06-26 13:00:00,104.74,104.78,104.66,104.78,10306.0,100.5848,100.6232,100.508,100.6232,10306.0
2024-06-26 13:10:00,104.8,104.86,104.74,104.74,9341.0,100.6424,100.7,100.5848,100.5848,9341.0
2024-06-26 13:20:00,104.72,104.79,104.69,104.71,8394.0,100.5656,100.6328,100.5368,100.556,8394.0
2024-06-26 13:30:00,104.7,104.78,104.58,104.6,14272.0,100.5464,100.6232,100.4311,100.4503,14272.0
2024-06-26 13:40:00,104.59,104.62,104.53,104.56,22462.0,100.4407,100.4695,100.3831,100.4119,22462.0
2024-06-26 13:50:00,104.56,104.58,104.37,104.45,20912.0,100.4119,100.4311,100.2295,100.3063,20912.0
2024-06-26 14:00:00,104.43,104.43,104.26,104.26,27029.0,100.2871,100.2871,100.1238,100.1238,27029.0
2024-06-26 14:10:00,104.26,104.29,104.2,104.23,13512.0,100.1238,100.1526,100.0662,100.095,13512.0
2024-06-26 14:20:00,104.27,104.35,104.21,104.22,14604.0,100.1334,100.2103,100.0758,100.0854,14604.0
2024-06-26 14:30:00,104.23,104.25,104.05,104.08,15942.0,100.095,100.1142,99.9222,99.951,15942.0
2024-06-26 14:40:00,104.08,104.34,104.06,104.3,13889.0,99.951,100.2007,99.9318,100.1622,13889.0
2024-06-26 14:50:00,104.31,104.35,104.23,104.27,13088.0,100.1718,100.2103,100.095,100.1334,13088.0
2024-06-26 15:00:00,104.27,104.33,104.22,104.29,13419.0,100.1334,100.1911,100.0854,100.1526,13419.0
2024-06-26 15:10:00,104.3,104.32,104.23,104.28,19339.0,100.1622,100.1814,100.095,100.143,19339.0
2024-06-26 15:20:00,104.27,104.33,104.22,104.29,18387.0,100.1334,100.1911,100.0854,100.1526,18387.0
2024-06-26 15:30:00,104.29,104.34,104.14,104.29,32680.0,100.1526,100.2007,100.0086,100.1526,32680.0
2024-06-26 15:40:00,104.29,104.34,104.24,104.27,48428.0,100.1526,100.2007,100.1046,100.1334,48428.0
2024-06-26 15:50:00,104.29,104.37,104.19,104.28,170954.0,100.1526,100.2295,100.0566,100.143,170954.0
2024-06-27 09:30:00,104.17,104.17,103.35,103.55,59307.0,100.0374,100.0374,99.2499,99.442,59307.0
2024-06-27 09:40:00,103.6,103.9,103.6,103.88,19772.0,99.49,99.7781,99.49,99.7589,19772.0
2024-06-27 09:50:00,103.86,104.24,103.64,104.24,22596.0,99.7397,100.1046,99.5284,100.1046,22596.0
2024-06-27 10:00:00,104.24,104.29,103.99,104.12,28212.0,100.1046,100.1526,99.8645,99.9894,28212.0
2024-06-27 10:10:00,104.09,104.32,104.03,104.04,22822.0,99.9606,100.1814,99.903,99.9126,22822.0
2024-06-27 10:20:00,104.03,104.06,103.81,103.86,14049.0,99.903,99.9318,99.6917,99.7397,14049.0
2024-06-27 10:30:00,103.87,104.28,103.86,104.24,32155.0,99.7493,100.143,99.7397,100.1046,32155.0
2024-06-27 10:40:00,104.23,104.27,104.02,104.24,49377.0,100.095,100.1334,99.8933,100.1046,49377.0
2024-06-27 10:50:00,104.23,104.23,103.86,103.91,12017.0,100.095,100.095,99.7397,99.7877,12017.0
2024-06-27 11:00:00,103.9,103.92,103.63,103.7,13804.0,99.7781,99.7973,99.5188,99.586,13804.0
2024-06-27 11:10:00,103.7,103.82,103.7,103.81,11197.0,99.586,99.7013,99.586,99.6917,11197.0
2024-06-27 11:20:00,103.78,103.8,103.7,103.8,13855.0,99.6629,99.6821,99.586,99.6821,13855.0
2024-06-27 11:30:00,103.8,103.8,103.65,103.76,14428.0,99.6821,99.6821,99.538,99.6437,14428.0
2024-06-27 11:40:00,103.74,103.84,103.72,103.82,9308.0,99.6245,99.7205,99.6053,99.7013,9308.0
2024-06-27 11:50:00,103.81,103.9,103.74,103.84,60269.0,99.6917,99.7781,99.6245,99.7205,60269.0
2024-06-27 12:00:00,103.83,103.9,103.82,103.89,15607.0,99.7109,99.7781,99.7013,99.7685,15607.0
2024-06-27 12:10:00,103.89,103.96,103.87,103.96,12868.0,99.7685,99.8357,99.7493,99.8357,12868.0
2024-06-27 12:20:00,103.97,104.03,103.9,103.91,16378.0,99.8453,99.903,99.7781,99.7877,16378.0
2024-06-27 12:30:00,103.91,103.91,103.55,103.64,16493.0,99.7877,99.7877,99.442,99.5284,16493.0
2024-06-27 12:40:00,103.65,103.69,103.6,103.65,11401.0,99.538,99.5764,99.49,99.538,11401.0
2024-06-27 12:50:00,103.68,103.69,103.48,103.48,16403.0,99.5668,99.5764,99.3748,99.3748,16403.0
2024-06-27 13:00:00,103.47,103.62,103.47,103.58,9557.0,99.3652,99.5092,99.3652,99.4708,9557.0
2024-06-27 13:10:00,103.58,103.63,103.55,103.58,9450.0,99.4708,99.5188,99.442,99.4708,9450.0
2024-06-27 13:20:00,103.6,103.66,103.58,103.63,5964.0,99.49,99.5476,99.4708,99.5188,5964.0
2024-06-27 13:30:00,103.63,103.68,103.52,103.68,11184.0,99.5188,99.5668,99.4132,99.5668,11184.0
2024-06-27 13:40:00,103.71,103.71,103.52,103.63,9405.0,99.5956,99.5956,99.4132,99.5188,9405.0
2024-06-27 13:50:00,103.61,103.66,103.6,103.63,22298.0,99.4996,99.5476,99.49,99.5188,22298.0
2024-06-27 14:00:00,103.62,103.62,103.42,103.54,26618.0,99.5092,99.5092,99.3172,99.4324,26618.0
2024-06-27 14:10:00,103.54,103.55,103.35,103.41,16396.0,99.4324,99.442,99.2499,99.3075,16396.0
2024-06-27 14:20:00,103.39,103.42,103.32,103.41,16918.0,99.2883,99.3172,99.2211,99.3075,16918.0
2024-06-27 14:30:00,103.42,103.42,103.32,103.39,22150.0,99.3172,99.3172,99.2211,99.2883,22150.0
2024-06-27 14:40:00,103.39,103.44,103.3,103.39,50169.0,99.2883,99.3364,99.2019,99.2883,50169.0
2024-06-27 14:50:00,103.4,103.55,103.39,103.44,19637.0,99.2979,99.442,99.2883,99.3364,19637.0
2024-06-27 15:00:00,103.46,103.49,103.19,103.23,19443.0,99.3556,99.3844,99.0963,99.1347,19443.0
2024-06-27 15:10:00,103.24,103.44,103.24,103.44,28362.0,99.1443,99.3364,99.1443,99.3364,28362.0
2024-06-27 15:20:00,103.45,103.49,103.35,103.45,21656.0,99.346,99.3844,99.2499,99.346,21656.0
2024-06-27 15:30:00,103.45,103.65,103.41,103.64,30028.0,99.346,99.538,99.3075,99.5284,30028.0
2024-06-27 15:40:00,103.64,103.81,103.64,103.79,39955.0,99.5284,99.6917,99.5284,99.6725,39955.0
2024-06-27 15:50:00,103.78,104.02,103.77,104.0,220612.0,99.6629,99.8933,99.6533,99.8741,220612.0
2024-06-28 09:30:00,104.49,105.1,104.15,104.82,72265.0,100.3447,100.9305,100.0182,100.6616,72265.0
2024-06-28 09:40:00,104.79,104.95,104.32,104.5,17254.0,100.6328,100.7865,100.1814,100.3543,17254.0
2024-06-28 09:50:00,104.54,104.9,104.54,104.59,25435.0,100.3927,100.7384,100.3927,100.4407,25435.0
2024-06-28 10:00:00,104.6,104.71,104.51,104.63,23395.0,100.4503,100.556,100.3639,100.4791,23395.0
2024-06-28 10:10:00,104.6,104.67,104.29,104.36,32540.0,100.4503,100.5176,100.1526,100.2199,32540.0
2024-06-28 10:20:00,104.29,104.56,104.29,104.4,41444.0,100.1526,100.4119,100.1526,100.2583,41444.0
2024-06-28 10:30:00,104.39,104.41,103.84,103.85,140154.0,100.2487,100.2679,99.7205,99.7301,140154.0
2024-06-28 10:40:00,103.82,103.93,103.77,103.8,34795.0,99.7013,99.8069,99.6533,99.6821,34795.0
2024-06-28 10:50:00,103.83,103.93,103.29,103.31,59048.0,99.7109,99.8069,99.1923,99.2115,59048.0
2024-06-28 11:00:00,103.31,103.32,102.69,102.78,91981.0,99.2115,99.2211,98.6161,98.7025,91981.0
2024-06-28 11:10:00,102.78,102.92,102.65,102.67,98133.0,98.7025,98.837,98.5777,98.5969,98133.0
2024-06-28 11:20:00,102.65,102.76,102.3,102.5,170838.0,98.5777,98.6833,98.2416,98.4336,170838.0
2024-06-28 11:30:00,102.49,102.58,102.42,102.5,36509.0,98.424,98.5105,98.3568,98.4336,36509.0
2024-06-28 11:40:00,102.51,102.51,102.2,102.23,27565.0,98.4433,98.4433,98.1456,98.1744,27565.0
2024-06-28 11:50:00,102.22,102.3,102.11,102.14,34506.0,98.1648,98.2416,98.0591,98.0879,34506.0
2024-06-28 12:00:00,102.13,102.24,101.83,101.86,44056.0,98.0783,98.184,97.7902,97.819,44056.0
2024-06-28 12:10:00,101.87,101.94,101.77,101.89,46693.0,97.8286,97.8959,97.7326,97.8478,46693.0
2024-06-28 12:20:00,101.88,102.23,101.8,102.2,34144.0,97.8382,98.1744,97.7614,98.1456,34144.0
2024-06-28 12:30:00,102.2,102.36,102.13,102.18,40745.0,98.1456,98.2992,98.0783,98.1263,40745.0
2024-06-28 12:40:00,102.18,102.45,102.12,102.43,43178.0,98.1263,98.3856,98.0687,98.3664,43178.0
2024-06-28 12:50:00,102.45,102.64,102.38,102.4,20124.0,98.3856,98.5681,98.3184,98.3376,20124.0
2024-06-28 13:00:00,102.36,102.52,102.28,102.52,14909.0,98.2992,98.4529,98.2224,98.4529,14909.0
2024-06-28 13:10:00,102.49,102.8,102.49,102.79,45873.0,98.424,98.7217,98.424,98.7121,45873.0
2024-06-28 13:20:00,102.8,102.84,102.65,102.7,16570.0,98.7217,98.7602,98.5777,98.6257,16570.0
2024-06-28 13:30:00,102.73,102.89,102.64,102.89,27279.0,98.6545,98.8082,98.5681,98.8082,27279.0
2024-06-28 13:40:00,102.88,102.91,102.5,102.61,18881.0,98.7986,98.8274,98.4336,98.5393,18881.0
2024-06-28 13:50:00,102.6,102.69,102.53,102.53,18242.0,98.5297,98.6161,98.4625,98.4625,18242.0
2024-06-28 14:00:00,102.52,102.57,102.42,102.46,32165.0,98.4529,98.5009,98.3568,98.3952,32165.0
2024-06-28 14:10:00,102.45,102.51,102.39,102.45,23537.0,98.3856,98.4433,98.328,98.3856,23537.0
2024-06-28 14:20:00,102.41,102.6,102.37,102.45,19328.0,98.3472,98.5297,98.3088,98.3856,19328.0
2024-06-28 14:30:00,102.44,102.54,102.4,102.42,27987.0,98.376,98.4721,98.3376,98.3568,27987.0
2024-06-28 14:40:00,102.41,102.5,102.19,102.19,23039.0,98.3472,98.4336,98.1359,98.1359,23039.0
2024-06-28 14:50:00,102.19,102.32,102.14,102.24,21819.0,98.1359,98.2608,98.0879,98.184,21819.0
2024-06-28 15:00:00,102.24,102.36,102.19,102.36,31659.0,98.184,98.2992,98.1359,98.2992,31659.0
2024-06-28 15:10:00,102.35,102.36,102.21,102.31,24198.0,98.2896,98.2992,98.1552,98.2512,24198.0
2024-06-28 15:20:00,102.32,102.4,102.27,102.34,33324.0,98.2608,98.3376,98.2128,98.28,33324.0
2024-06-28 15:30:00,102.34,102.66,102.23,102.64,38328.0,98.28,98.5873,98.1744,98.5681,38328.0
2024-06-28 15:40:00,102.63,102.82,102.58,102.62,59906.0,98.5585,98.741,98.5105,98.5489,59906.0
2024-06-28 15:50:00,102.58,103.19,102.19,102.93,814970.0,98.5105,99.0963,98.1359,98.8466,814970.0
2024-07-01 09:30:00,103.81,104.58,103.57,103.58,103780.0,99.6917,100.4311,99.4612,99.4708,103780.0
2024-07-01 09:40:00,103.57,103.97,103.44,103.62,15247.0,99.4612,99.8453,99.3364,99.5092,15247.0
2024-07-01 09:50:00,103.61,103.66,103.07,103.16,18492.0,99.4996,99.5476,98.981,99.0675,18492.0
2024-07-01 10:00:00,103.2,103.47,102.81,102.81,19634.0,99.1059,99.3652,98.7314,98.7314,19634.0
2024-07-01 10:10:00,102.78,102.78,101.89,102.02,42955.0,98.7025,98.7025,97.8478,97.9727,42955.0
2024-07-01 10:20:00,101.98,102.06,101.78,102.0,20210.0,97.9343,98.0111,97.7422,97.9535,20210.0
2024-07-01 10:30:00,102.06,102.06,101.43,101.58,61450.0,98.0111,98.0111,97.4061,97.5501,61450.0
2024-07-01 10:40:00,101.53,101.66,101.37,101.42,25473.0,97.5021,97.627,97.3485,97.3965,25473.0
2024-07-01 10:50:00,101.39,101.72,101.39,101.61,55130.0,97.3677,97.6846,97.3677,97.579,55130.0
2024-07-01 11:00:00,101.59,102.21,101.44,102.06,20957.0,97.5598,98.1552,97.4157,98.0111,20957.0
2024-07-01 11:10:00,102.03,102.06,101.91,101.91,7984.0,97.9823,98.0111,97.8671,97.8671,7984.0
2024-07-01 11:20:00,101.88,102.09,101.85,102.0,8399.0,97.8382,98.0399,97.8094,97.9535,8399.0
2024-07-01 11:30:00,102.02,102.18,101.97,102.18,6758.0,97.9727,98.1263,97.9247,98.1263,6758.0
2024-07-01 11:40:00,102.19,102.28,102.17,102.21,8449.0,98.1359,98.2224,98.1167,98.1552,8449.0
2024-07-01 11:50:00,102.23,102.29,102.03,102.16,12389.0,98.1744,98.232,97.9823,98.1071,12389.0
2024-07-01 12:00:00,102.15,102.17,101.92,102.07,6483.0,98.0975,98.1167,97.8767,98.0207,6483.0
2024-07-01 12:10:00,102.07,102.08,101.95,101.96,5277.0,98.0207,98.0303,97.9055,97.9151,5277.0
2024-07-01 12:20:00,101.97,102.06,101.94,102.06,10246.0,97.9247,98.0111,97.8959,98.0111,10246.0
2024-07-01 12:30:00,102.08,102.09,101.98,101.99,7988.0,98.0303,98.0399,97.9343,97.9439,7988.0
2024-07-01 12:40:00,102.01,102.2,102.0,102.07,8677.0,97.9631,98.1456,97.9535,98.0207,8677.0
2024-07-01 12:50:00,102.06,102.06,101.99,102.04,13833.0,98.0111,98.0111,97.9439,97.9919,13833.0
2024-07-01 13:00:00,102.04,102.28,102.03,102.15,34461.0,97.9919,98.2224,97.9823,98.0975,34461.0
2024-07-01 13:10:00,102.15,102.19,102.1,102.14,6779.0,98.0975,98.1359,98.0495,98.0879,6779.0
2024-07-01 13:20:00,102.12,102.31,102.11,102.25,6004.0,98.0687,98.2512,98.0591,98.1936,6004.0
2024-07-01 13:30:00,102.23,102.28,102.15,102.26,5882.0,98.1744,98.2224,98.0975,98.2032,5882.0
2024-07-01 13:40:00,102.27,102.33,102.19,102.23,6675.0,98.2128,98.2704,98.1359,98.1744,6675.0
2024-07-01 13:50:00,102.22,102.27,102.01,102.09,10219.0,98.1648,98.2128,97.9631,98.0399,10219.0
2024-07-01 14:00:00,102.09,102.21,102.05,102.18,12986.0,98.0399,98.1552,98.0015,98.1263,12986.0
2024-07-01 14:10:00,102.16,102.21,102.14,102.17,7405.0,98.1071,98.1552,98.0879,98.1167,7405.0
2024-07-01 14:20:00,102.16,102.16,102.01,102.01,5498.0,98.1071,98.1071,97.9631,97.9631,5498.0
2024-07-01 14:30:00,102.0,102.12,101.95,102.04,11530.0,97.9535,98.0687,97.9055,97.9919,11530.0
2024-07-01 14:40:00,102.05,102.07,101.78,101.88,41901.0,98.0015,98.0207,97.7422,97.8382,41901.0
2024-07-01 14:50:00,101.89,101.94,101.84,101.84,13285.0,97.8478,97.8959,97.7998,97.7998,13285.0
2024-07-01 15:00:00,101.81,101.81,101.14,101.48,103999.0,97.771,97.771,97.1276,97.4541,103999.0
2024-07-01 15:10:00,101.44,101.71,101.4,101.66,26369.0,97.4157,97.675,97.3773,97.627,26369.0
2024-07-01 15:20:00,101.66,101.72,101.37,101.41,29529.0,97.627,97.6846,97.3485,97.3869,29529.0
2024-07-01 15:30:00,101.4,101.61,101.37,101.61,31961.0,97.3773,97.579,97.3485,97.579,31961.0
2024-07-01 15:40:00,101.6,101.85,101.58,101.77,33016.0,97.5694,97.8094,97.5501,97.7326,33016.0
2024-07-01 15:50:00,101.78,101.98,101.76,101.83,191994.0,97.7422,97.9343,97.723,97.7902,191994.0
2024-07-02 09:30:00,101.12,101.84,100.86,101.3,81550.0,97.1084,97.7998,96.8587,97.2813,81550.0
2024-07-02 09:40:00,101.35,101.52,100.72,101.14,20861.0,97.3293,97.4925,96.7243,97.1276,20861.0
2024-07-02 09:50:00,101.09,101.37,101.0,101.2,42358.0,97.0796,97.3485,96.9932,97.1852,42358.0
2024-07-02 10:00:00,101.23,101.35,101.0,101.15,38244.0,97.214,97.3293,96.9932,97.1372,38244.0
2024-07-02 10:10:00,101.12,101.12,100.71,100.94,16344.0,97.1084,97.1084,96.7147,96.9355,16344.0
2024-07-02 10:20:00,100.93,101.2,100.92,101.12,15405.0,96.9259,97.1852,96.9163,97.1084,15405.0
2024-07-02 10:30:00,101.08,101.12,100.99,101.0,28052.0,97.07,97.1084,96.9836,96.9932,28052.0
2024-07-02 10:40:00,101.06,101.1,100.8,100.92,22803.0,97.0508,97.0892,96.8011,96.9163,22803.0
2024-07-02 10:50:00,100.93,101.2,100.88,101.18,13893.0,96.9259,97.1852,96.8779,97.166,13893.0
2024-07-02 11:00:00,101.18,101.24,101.11,101.2,13313.0,97.166,97.2236,97.0988,97.1852,13313.0
2024-07-02 11:10:00,101.22,101.22,101.0,101.0,14321.0,97.2044,97.2044,96.9932,96.9932,14321.0
2024-07-02 11:20:00,101.0,101.14,101.0,101.12,16121.0,96.9932,97.1276,96.9932,97.1084,16121.0
2024-07-02 11:30:00,101.13,101.28,101.01,101.12,22250.0,97.118,97.262,97.0028,97.1084,22250.0
2024-07-02 11:40:00,101.14,101.16,100.87,101.0,109967.0,97.1276,97.1468,96.8683,96.9932,109967.0
2024-07-02 11:50:00,101.01,101.01,100.8,100.88,12624.0,97.0028,97.0028,96.8011,96.8779,12624.0
2024-07-02 12:00:00,100.91,100.96,100.88,100.88,9163.0,96.9067,96.9547,96.8779,96.8779,9163.0
2024-07-02 12:10:00,100.88,100.91,100.75,100.78,11897.0,96.8779,96.9067,96.7531,96.7819,11897.0
2024-07-02 12:20:00,100.75,100.82,100.72,100.75,13199.0,96.7531,96.8203,96.7243,96.7531,13199.0
2024-07-02 12:30:00,100.73,100.73,100.52,100.57,13398.0,96.7339,96.7339,96.5322,96.5802,13398.0
2024-07-02 12:40:00,100.56,100.82,100.53,100.75,74546.0,96.5706,96.8203,96.5418,96.7531,74546.0
2024-07-02 12:50:00,100.77,100.84,100.77,100.82,6268.0,96.7723,96.8395,96.7723,96.8203,6268.0
2024-07-02 13:00:00,100.81,101.0,100.76,100.97,46442.0,96.8107,96.9932,96.7627,96.9643,46442.0
2024-07-02 13:10:00,100.97,101.12,100.87,101.09,13738.0,96.9643,97.1084,96.8683,97.0796,13738.0
2024-07-02 13:20:00,101.11,101.35,101.08,101.32,20983.0,97.0988,97.3293,97.07,97.3005,20983.0
2024-07-02 13:30:00,101.32,101.32,101.13,101.16,50800.0,97.3005,97.3005,97.118,97.1468,50800.0
2024-07-02 13:40:00,101.16,101.22,101.11,101.2,13909.0,97.1468,97.2044,97.0988,97.1852,13909.0
2024-07-02 13:50:00,101.2,101.63,101.19,101.6,23550.0,97.1852,97.5982,97.1756,97.5694,23550.0
2024-07-02 14:00:00,101.61,101.86,101.6,101.86,17507.0,97.579,97.819,97.5694,97.819,17507.0
2024-07-02 14:10:00,101.9,102.02,101.79,101.86,18995.0,97.8575,97.9727,97.7518,97.819,18995.0
2024-07-02 14:20:00,101.87,101.96,101.84,101.94,15320.0,97.8286,97.9151,97.7998,97.8959,15320.0
2024-07-02 14:30:00,101.93,102.02,101.85,101.86,31772.0,97.8863,97.9727,97.8094,97.819,31772.0
2024-07-02 14:40:00,101.85,101.86,101.53,101.56,40195.0,97.8094,97.819,97.5021,97.5309,40195.0
2024-07-02 14:50:00,101.59,101.65,101.29,101.33,63187.0,97.5598,97.6174,97.2717,97.3101,63187.0
2024-07-02 15:00:00,101.32,101.35,101.1,101.13,37160.0,97.3005,97.3293,97.0892,97.118,37160.0
2024-07-02 15:10:00,101.14,101.28,101.05,101.15,33170.0,97.1276,97.262,97.0412,97.1372,33170.0
2024-07-02 15:20:00,101.15,101.16,100.99,101.04,37146.0,97.1372,97.1468,96.9836,97.0316,37146.0
2024-07-02 15:30:00,101.03,101.15,100.91,100.93,48083.0,97.022,97.1372,96.9067,96.9259,48083.0
2024-07-02 15:40:00,100.95,101.11,100.89,100.89,56878.0,96.9451,97.0988,96.8875,96.8875,56878.0
2024-07-02 15:50:00,100.9,101.01,100.81,100.9,212731.0,96.8971,97.0028,96.8107,96.8971,212731.0
2024-07-03 09:30:00,100.54,100.85,100.37,100.48,72490.0,96.5514,96.8491,96.3882,96.4938,72490.0
2024-07-03 09:40:00,100.5,100.65,99.91,100.27,81156.0,96.513,96.657,95.9464,96.2921,81156.0
2024-07-03 09:50:00,100.29,100.86,100.25,100.6,43467.0,96.3113,96.8587,96.2729,96.609,43467.0
2024-07-03 10:00:00,100.64,101.32,100.45,101.15,58957.0,96.6474,97.3005,96.465,97.1372,58957.0
2024-07-03 10:10:00,101.13,101.58,101.13,101.38,26115.0,97.118,97.5501,97.118,97.3581,26115.0
2024-07-03 10:20:00,101.32,101.5,101.23,101.45,24255.0,97.3005,97.4733,97.214,97.4253,24255.0
2024-07-03 10:30:00,101.47,101.58,101.35,101.44,24117.0,97.4445,97.5501,97.3293,97.4157,24117.0
2024-07-03 10:40:00,101.41,101.47,101.25,101.43,17955.0,97.3869,97.4445,97.2332,97.4061,17955.0
2024-07-03 10:50:00,101.46,101.54,101.25,101.28,23258.0,97.4349,97.5117,97.2332,97.262,23258.0
2024-07-03 11:00:00,101.31,101.35,101.17,101.22,32115.0,97.2909,97.3293,97.1564,97.2044,32115.0
2024-07-03 11:10:00,101.2,101.23,101.05,101.11,25388.0,97.1852,97.214,97.0412,97.0988,25388.0
2024-07-03 11:20:00,101.13,101.25,101.04,101.05,31292.0,97.118,97.2332,97.0316,97.0412,31292.0
2024-07-03 11:30:00,101.05,101.2,101.03,101.12,80387.0,97.0412,97.1852,97.022,97.1084,80387.0
2024-07-03 11:40:00,101.1,101.11,100.93,101.01,38215.0,97.0892,97.0988,96.9259,97.0028,38215.0
2024-07-03 11:50:00,101.01,101.13,100.85,101.11,37963.0,97.0028,97.118,96.8491,97.0988,37963.0
2024-07-03 12:00:00,101.11,101.32,101.04,101.31,31170.0,97.0988,97.3005,97.0316,97.2909,31170.0
2024-07-03 12:10:00,101.29,101.48,101.24,101.46,28769.0,97.2717,97.4541,97.2236,97.4349,28769.0
2024-07-03 12:20:00,101.47,101.5,101.38,101.41,27267.0,97.4445,97.4733,97.3581,97.3869,27267.0
2024-07-03 12:30:00,101.39,101.46,101.25,101.43,48670.0,97.3677,97.4349,97.2332,97.4061,48670.0
2024-07-03 12:40:00,101.43,101.62,101.4,101.61,37598.0,97.4061,97.5886,97.3773,97.579,37598.0
2024-07-03 12:50:00,101.62,102.07,101.61,101.95,157217.0,97.5886,98.0207,97.579,97.9055,157217.0
2024-07-05 09:30:00,102.0,102.0,101.0,101.07,37251.0,97.9535,97.9535,96.9932,97.0604,37251.0
2024-07-05 09:40:00,101.12,101.36,100.8,100.95,19227.0,97.1084,97.3389,96.8011,96.9451,19227.0
2024-07-05 09:50:00,100.96,101.01,100.52,100.61,22247.0,96.9547,97.0028,96.5322,96.6186,22247.0
2024-07-05 10:00:00,100.55,100.62,100.26,100.4,22623.0,96.561,96.6282,96.2825,96.417,22623.0
2024-07-05 10:10:00,100.39,100.59,100.08,100.22,19682.0,96.4074,96.5994,96.1097,96.2441,19682.0
2024-07-05 10:20:00,100.22,100.22,99.7,99.79,35733.0,96.2441,96.2441,95.7447,95.8312,35733.0
2024-07-05 10:30:00,99.81,100.05,99.72,99.98,13728.0,95.8504,96.0808,95.7639,96.0136,13728.0
2024-07-05 10:40:00,100.0,100.27,99.93,100.18,14426.0,96.0328,96.2921,95.9656,96.2057,14426.0
2024-07-05 10:50:00,100.13,100.36,100.12,100.24,15014.0,96.1577,96.3785,96.1481,96.2633,15014.0
2024-07-05 11:00:00,100.2,100.24,99.9,100.09,22385.0,96.2249,96.2633,95.9368,96.1193,22385.0
2024-07-05 11:10:00,100.12,100.18,100.03,100.15,8162.0,96.1481,96.2057,96.0616,96.1769,8162.0
2024-07-05 11:20:00,100.15,100.18,100.03,100.12,9283.0,96.1769,96.2057,96.0616,96.1481,9283.0
2024-07-05 11:30:00,100.08,100.08,99.66,99.66,17519.0,96.1097,96.1097,95.7063,95.7063,17519.0
2024-07-05 11:40:00,99.72,99.9,99.68,99.86,14472.0,95.7639,95.9368,95.7255,95.8984,14472.0
2024-07-05 11:50:00,99.88,99.95,99.73,99.73,12898.0,95.9176,95.9848,95.7735,95.7735,12898.0
2024-07-05 12:00:00,99.7,99.72,99.53,99.66,33173.0,95.7447,95.7639,95.5815,95.7063,33173.0
2024-07-05 12:10:00,99.68,99.78,99.63,99.65,22468.0,95.7255,95.8216,95.6775,95.6967,22468.0
2024-07-05 12:20:00,99.67,99.85,99.64,99.75,20291.0,95.7159,95.8888,95.6871,95.7927,20291.0
2024-07-05 12:30:00,99.72,99.83,99.65,99.68,18607.0,95.7639,95.8696,95.6967,95.7255,18607.0
2024-07-05 12:40:00,99.69,99.78,99.61,99.77,15719.0,95.7351,95.8216,95.6583,95.812,15719.0
2024-07-05 12:50:00,99.76,99.84,99.68,99.71,16265.0,95.8024,95.8792,95.7255,95.7543,16265.0
2024-07-05 13:00:00,99.73,99.79,99.63,99.79,9488.0,95.7735,95.8312,95.6775,95.8312,9488.0
2024-07-05 13:10:00,99.77,99.77,99.47,99.47,19306.0,95.812,95.812,95.5239,95.5239,19306.0
2024-07-05 13:20:00,99.46,99.64,99.46,99.58,24071.0,95.5143,95.6871,95.5143,95.6295,24071.0
2024-07-05 13:30:00,99.58,99.67,99.51,99.63,16067.0,95.6295,95.7159,95.5623,95.6775,16067.0
2024-07-05 13:40:00,99.63,99.78,99.58,99.66,16653.0,95.6775,95.8216,95.6295,95.7063,16653.0
2024-07-05 13:50:00,99.64,99.71,99.61,99.64,8292.0,95.6871,95.7543,95.6583,95.6871,8292.0
2024-07-05 14:00:00,99.64,99.74,99.58,99.67,21911.0,95.6871,95.7831,95.6295,95.7159,21911.0
2024-07-05 14:10:00,99.69,99.86,99.67,99.84,10544.0,95.7351,95.8984,95.7159,95.8792,10544.0
2024-07-05 14:20:00,99.83,99.86,99.77,99.8,12959.0,95.8696,95.8984,95.812,95.8408,12959.0
2024-07-05 14:30:00,99.8,100.05,99.78,99.93,18474.0,95.8408,96.0808,95.8216,95.9656,18474.0
2024-07-05 14:40:00,99.9,100.04,99.89,100.03,10678.0,95.9368,96.0712,95.9272,96.0616,10678.0
2024-07-05 14:50:00,100.04,100.16,100.02,100.12,21643.0,96.0712,96.1865,96.052,96.1481,21643.0
2024-07-05 15:00:00,100.1,100.18,100.04,100.11,17321.0,96.1289,96.2057,96.0712,96.1385,17321.0
2024-07-05 15:10:00,100.11,100.19,100.09,100.15,17909.0,96.1385,96.2153,96.1193,96.1769,17909.0
2024-07-05 15:20:00,100.14,100.19,100.07,100.14,24853.0,96.1673,96.2153,96.1001,96.1673,24853.0
2024-07-05 15:30:00,100.11,100.25,100.03,100.21,21125.0,96.1385,96.2729,96.0616,96.2345,21125.0
2024-07-05 15:40:00,100.22,100.23,100.06,100.11,29699.0,96.2441,96.2537,96.0904,96.1385,29699.0
2024-07-05 15:50:00,100.11,100.35,100.06,100.21,143533.0,96.1385,96.3689,96.0904,96.2345,143533.0
2024-07-08 09:30:00,101.14,101.34,100.74,101.13,67536.0,97.1276,97.3197,96.7435,97.118,67536.0
2024-07-08 09:40:00,101.01,101.38,100.96,101.32,35698.0,97.0028,97.3581,96.9547,97.3005,35698.0
2024-07-08 09:50:00,101.22,101.29,101.0,101.03,11533.0,97.2044,97.2717,96.9932,97.022,11533.0
2024-07-08 10:00:00,101.0,101.11,100.71,100.77,14880.0,96.9932,97.0988,96.7147,96.7723,14880.0
2024-07-08 10:10:00,100.8,101.02,100.78,100.89,31333.0,96.8011,97.0124,96.7819,96.8875,31333.0
2024-07-08 10:20:00,100.86,100.95,100.63,100.63,36687.0,96.8587,96.9451,96.6378,96.6378,36687.0
2024-07-08 10:30:00,100.62,100.82,100.56,100.77,13852.0,96.6282,96.8203,96.5706,96.7723,13852.0
2024-07-08 10:40:00,100.78,100.78,100.66,100.72,5670.0,96.7819,96.7819,96.6666,96.7243,5670.0
2024-07-08 10:50:00,100.73,100.74,100.57,100.62,9580.0,96.7339,96.7435,96.5802,96.6282,9580.0
2024-07-08 11:00:00,100.62,100.78,100.57,100.68,15657.0,96.6282,96.7819,96.5802,96.6859,15657.0
2024-07-08 11:10:00,100.66,100.71,100.52,100.52,28989.0,96.6666,96.7147,96.5322,96.5322,28989.0
2024-07-08 11:20:00,100.55,100.68,100.55,100.65,11704.0,96.561,96.6859,96.561,96.657,11704.0
2024-07-08 11:30:00,100.66,100.67,100.44,100.46,11136.0,96.6666,96.6762,96.4554,96.4746,11136.0
2024-07-08 11:40:00,100.47,100.72,100.46,100.69,10206.0,96.4842,96.7243,96.4746,96.6955,10206.0
2024-07-08 11:50:00,100.69,100.69,100.37,100.51,14677.0,96.6955,96.6955,96.3882,96.5226,14677.0
2024-07-08 12:00:00,100.56,100.65,100.5,100.6,8567.0,96.5706,96.657,96.513,96.609,8567.0
2024-07-08 12:10:00,100.61,100.77,100.59,100.7,13907.0,96.6186,96.7723,96.5994,96.7051,13907.0
2024-07-08 12:20:00,100.7,100.77,100.68,100.69,16681.0,96.7051,96.7723,96.6859,96.6955,16681.0
2024-07-08 12:30:00,100.68,100.94,100.65,100.91,23270.0,96.6859,96.9355,96.657,96.9067,23270.0
2024-07-08 12:40:00,100.91,101.01,100.85,100.96,40613.0,96.9067,97.0028,96.8491,96.9547,40613.0
2024-07-08 12:50:00,100.97,100.99,100.89,100.97,19520.0,96.9643,96.9836,96.8875,96.9643,19520.0
2024-07-08 13:00:00,100.95,100.96,100.66,100.76,14959.0,96.9451,96.9547,96.6666,96.7627,14959.0
2024-07-08 13:10:00,100.79,100.85,100.77,100.8,7969.0,96.7915,96.8491,96.7723,96.8011,7969.0
2024-07-08 13:20:00,100.81,100.83,100.76,100.81,11325.0,96.8107,96.8299,96.7627,96.8107,11325.0
2024-07-08 13:30:00,100.81,100.9,100.79,100.87,36357.0,96.8107,96.8971,96.7915,96.8683,36357.0
2024-07-08 13:40:00,100.88,100.9,100.69,100.73,14476.0,96.8779,96.8971,96.6955,96.7339,14476.0
2024-07-08 13:50:00,100.73,100.85,100.73,100.81,42728.0,96.7339,96.8491,96.7339,96.8107,42728.0
2024-07-08 14:00:00,100.81,101.17,100.81,101.14,41558.0,96.8107,97.1564,96.8107,97.1276,41558.0
2024-07-08 14:10:00,101.13,101.19,101.1,101.18,14034.0,97.118,97.1756,97.0892,97.166,14034.0
2024-07-08 14:20:00,101.19,101.19,100.96,101.05,13100.0,97.1756,97.1756,96.9547,97.0412,13100.0
2024-07-08 14:30:00,101.06,101.21,101.03,101.18,88373.0,97.0508,97.1948,97.022,97.166,88373.0
2024-07-08 14:40:00,101.16,101.26,100.94,101.26,66957.0,97.1468,97.2428,96.9355,97.2428,66957.0
2024-07-08 14:50:00,101.24,101.47,101.23,101.42,50384.0,97.2236,97.4445,97.214,97.3965,50384.0
2024-07-08 15:00:00,101.4,101.5,101.37,101.46,33350.0,97.3773,97.4733,97.3485,97.4349,33350.0
2024-07-08 15:10:00,101.49,101.49,101.33,101.37,18581.0,97.4637,97.4637,97.3101,97.3485,18581.0
2024-07-08 15:20:00,101.37,101.41,101.35,101.36,16997.0,97.3485,97.3869,97.3293,97.3389,16997.0
2024-07-08 15:30:00,101.36,101.55,101.33,101.52,27199.0,97.3389,97.5213,97.3101,97.4925,27199.0
2024-07-08 15:40:00,101.53,101.6,101.41,101.45,48591.0,97.5021,97.5694,97.3869,97.4253,48591.0
2024-07-08 15:50:00,101.47,101.56,101.19,101.27,296075.0,97.4445,97.5309,97.1756,97.2524,296075.0
2024-07-09 09:30:00,101.25,101.77,100.89,101.62,30974.0,97.2332,97.7326,96.8875,97.5886,30974.0
2024-07-09 09:40:00,101.63,101.74,101.39,101.74,6707.0,97.5982,97.7038,97.3677,97.7038,6707.0
2024-07-09 09:50:00,101.68,101.89,101.64,101.78,25233.0,97.6462,97.8478,97.6078,97.7422,25233.0
2024-07-09 10:00:00,101.8,102.07,101.76,102.03,32633.0,97.7614,98.0207,97.723,97.9823,32633.0
2024-07-09 10:10:00,102.05,102.16,101.94,101.97,24095.0,98.0015,98.1071,97.8959,97.9247,24095.0
2024-07-09 10:20:00,101.97,102.09,101.86,102.06,26383.0,97.9247,98.0399,97.819,98.0111,26383.0
2024-07-09 10:30:00,102.04,102.26,101.98,102.01,24206.0,97.9919,98.2032,97.9343,97.9631,24206.0
2024-07-09 10:40:00,102.02,102.02,101.66,101.75,38604.0,97.9727,97.9727,97.627,97.7134,38604.0
2024-07-09 10:50:00,101.74,101.75,101.57,101.68,27056.0,97.7038,97.7134,97.5405,97.6462,27056.0
2024-07-09 11:00:00,101.7,101.82,101.65,101.7,13710.0,97.6654,97.7806,97.6174,97.6654,13710.0
2024-07-09 11:10:00,101.67,101.89,101.61,101.66,15916.0,97.6366,97.8478,97.579,97.627,15916.0
2024-07-09 11:20:00,101.65,101.74,101.63,101.68,14206.0,97.6174,97.7038,97.5982,97.6462,14206.0
2024-07-09 11:30:00,101.7,101.82,101.7,101.75,9159.0,97.6654,97.7806,97.6654,97.7134,9159.0
2024-07-09 11:40:00,101.75,101.94,101.75,101.82,17999.0,97.7134,97.8959,97.7134,97.7806,17999.0
2024-07-09 11:50:00,101.87,101.95,101.84,101.89,11210.0,97.8286,97.9055,97.7998,97.8478,11210.0
2024-07-09 12:00:00,101.85,101.88,101.75,101.77,12356.0,97.8094,97.8382,97.7134,97.7326,12356.0
2024-07-09 12:10:00,101.77,101.82,101.73,101.73,11419.0,97.7326,97.7806,97.6942,97.6942,11419.0
2024-07-09 12:20:00,101.71,101.77,101.66,101.77,6647.0,97.675,97.7326,97.627,97.7326,6647.0
2024-07-09 12:30:00,101.74,101.78,101.58,101.73,48093.0,97.7038,97.7422,97.5501,97.6942,48093.0
2024-07-09 12:40:00,101.73,101.97,101.73,101.96,12830.0,97.6942,97.9247,97.6942,97.9151,12830.0
2024-07-09 12:50:00,101.95,102.11,101.91,102.08,16247.0,97.9055,98.0591,97.8671,98.0303,16247.0
2024-07-09 13:00:00,102.06,102.25,102.02,102.12,13119.0,98.0111,98.1936,97.9727,98.0687,13119.0
2024-07-09 13:10:00,102.13,102.23,102.01,102.05,11186.0,98.0783,98.1744,97.9631,98.0015,11186.0
2024-07-09 13:20:00,102.07,102.08,101.95,101.96,10774.0,98.0207,98.0303,97.9055,97.9151,10774.0
2024-07-09 13:30:00,101.95,102.06,101.91,101.91,12583.0,97.9055,98.0111,97.8671,97.8671,12583.0
2024-07-09 13:40:00,101.91,101.95,101.84,101.84,9345.0,97.8671,97.9055,97.7998,97.7998,9345.0
2024-07-09 13:50:00,101.84,101.92,101.77,101.77,12343.0,97.7998,97.8767,97.7326,97.7326,12343.0
2024-07-09 14:00:00,101.75,101.8,101.68,101.79,19847.0,97.7134,97.7614,97.6462,97.7518,19847.0
2024-07-09 14:10:00,101.76,101.95,101.75,101.76,33453.0,97.723,97.9055,97.7134,97.723,33453.0
2024-07-09 14:20:00,101.73,101.8,101.64,101.65,17871.0,97.6942,97.7614,97.6078,97.6174,17871.0
2024-07-09 14:30:00,101.62,101.79,101.62,101.7,19048.0,97.5886,97.7518,97.5886,97.6654,19048.0
2024-07-09 14:40:00,101.7,101.74,101.56,101.62,26048.0,97.6654,97.7038,97.5309,97.5886,26048.0
2024-07-09 14:50:00,101.61,101.61,101.55,101.59,19002.0,97.579,97.579,97.5213,97.5598,19002.0
2024-07-09 15:00:00,101.58,101.61,101.51,101.53,27521.0,97.5501,97.579,97.4829,97.5021,27521.0
2024-07-09 15:10:00,101.54,101.57,101.41,101.42,42349.0,97.5117,97.5405,97.3869,97.3965,42349.0
2024-07-09 15:20:00,101.4,101.4,101.24,101.35,25655.0,97.3773,97.3773,97.2236,97.3293,25655.0
2024-07-09 15:30:00,101.33,101.4,101.27,101.34,23486.0,97.3101,97.3773,97.2524,97.3197,23486.0
2024-07-09 15:40:00,101.33,101.36,101.25,101.33,31990.0,97.3101,97.3389,97.2332,97.3101,31990.0
2024-07-09 15:50:00,101.31,101.46,101.25,101.32,146606.0,97.2909,97.4349,97.2332,97.3005,146606.0
2024-07-10 09:30:00,101.34,101.87,101.08,101.61,32705.0,97.3197,97.8286,97.07,97.579,32705.0
2024-07-10 09:40:00,101.61,101.93,101.35,101.93,42733.0,97.579,97.8863,97.3293,97.8863,42733.0
2024-07-10 09:50:00,101.99,102.04,101.54,101.54,17180.0,97.9439,97.9919,97.5117,97.5117,17180.0
2024-07-10 10:00:00,101.6,101.76,101.3,101.4,41245.0,97.5694,97.723,97.2813,97.3773,41245.0
2024-07-10 10:10:00,101.4,101.48,100.84,101.14,52701.0,97.3773,97.4541,96.8395,97.1276,52701.0
2024-07-10 10:20:00,101.09,101.09,100.61,100.66,28959.0,97.0796,97.0796,96.6186,96.6666,28959.0
2024-07-10 10:30:00,100.68,100.8,100.4,100.65,30290.0,96.6859,96.8011,96.417,96.657,30290.0
2024-07-10 10:40:00,100.65,100.75,100.54,100.54,15906.0,96.657,96.7531,96.5514,96.5514,15906.0
2024-07-10 10:50:00,100.52,100.7,100.48,100.69,20839.0,96.5322,96.7051,96.4938,96.6955,20839.0
2024-07-10 11:00:00,100.7,100.81,100.59,100.78,18758.0,96.7051,96.8107,96.5994,96.7819,18758.0
2024-07-10 11:10:00,100.78,100.88,100.71,100.81,45714.0,96.7819,96.8779,96.7147,96.8107,45714.0
2024-07-10 11:20:00,100.79,100.95,100.77,100.86,37962.0,96.7915,96.9451,96.7723,96.8587,37962.0
2024-07-10 11:30:00,100.9,101.11,100.9,101.11,18325.0,96.8971,97.0988,96.8971,97.0988,18325.0
2024-07-10 11:40:00,101.13,101.22,101.12,101.14,12438.0,97.118,97.2044,97.1084,97.1276,12438.0
2024-07-10 11:50:00,101.12,101.29,101.11,101.26,7679.0,97.1084,97.2717,97.0988,97.2428,7679.0
2024-07-10 12:00:00,101.27,101.51,101.23,101.49,10717.0,97.2524,97.4829,97.214,97.4637,10717.0
2024-07-10 12:10:00,101.46,101.65,101.46,101.55,10336.0,97.4349,97.6174,97.4349,97.5213,10336.0
2024-07-10 12:20:00,101.55,101.75,101.54,101.7,9281.0,97.5213,97.7134,97.5117,97.6654,9281.0
2024-07-10 12:30:00,101.68,101.71,101.58,101.67,15998.0,97.6462,97.675,97.5501,97.6366,15998.0
2024-07-10 12:40:00,101.71,101.73,101.49,101.52,15748.0,97.675,97.6942,97.4637,97.4925,15748.0
2024-07-10 12:50:00,101.49,101.6,101.43,101.6,17776.0,97.4637,97.5694,97.4061,97.5694,17776.0
2024-07-10 13:00:00,101.63,101.68,101.53,101.57,13566.0,97.5982,97.6462,97.5021,97.5405,13566.0
2024-07-10 13:10:00,101.57,101.69,101.57,101.57,8173.0,97.5405,97.6558,97.5405,97.5405,8173.0
2024-07-10 13:20:00,101.6,101.62,101.3,101.4,12497.0,97.5694,97.5886,97.2813,97.3773,12497.0
2024-07-10 13:30:00,101.41,101.41,101.17,101.22,7897.0,97.3869,97.3869,97.1564,97.2044,7897.0
2024-07-10 13:40:00,101.23,101.31,101.22,101.25,8403.0,97.214,97.2909,97.2044,97.2332,8403.0
2024-07-10 13:50:00,101.26,101.32,101.23,101.3,8563.0,97.2428,97.3005,97.214,97.2813,8563.0
2024-07-10 14:00:00,101.3,101.3,101.18,101.23,10261.0,97.2813,97.2813,97.166,97.214,10261.0
2024-07-10 14:10:00,101.25,101.3,101.19,101.23,11385.0,97.2332,97.2813,97.1756,97.214,11385.0
2024-07-10 14:20:00,101.21,101.29,101.15,101.25,8748.0,97.1948,97.2717,97.1372,97.2332,8748.0
2024-07-10 14:30:00,101.27,101.31,101.19,101.2,9625.0,97.2524,97.2909,97.1756,97.1852,9625.0
2024-07-10 14:40:00,101.23,101.37,101.23,101.35,9462.0,97.214,97.3485,97.214,97.3293,9462.0
2024-07-10 14:50:00,101.35,101.42,101.23,101.42,12288.0,97.3293,97.3965,97.214,97.3965,12288.0
2024-07-10 15:00:00,101.42,101.46,101.33,101.42,11264.0,97.3965,97.4349,97.3101,97.3965,11264.0
2024-07-10 15:10:00,101.4,101.44,101.36,101.4,9819.0,97.3773,97.4157,97.3389,97.3773,9819.0
2024-07-10 15:20:00,101.4,101.4,101.32,101.32,10023.0,97.3773,97.3773,97.3005,97.3005,10023.0
2024-07-10 15:30:00,101.33,101.41,101.3,101.4,43370.0,97.3101,97.3869,97.2813,97.3773,43370.0
2024-07-10 15:40:00,101.41,101.5,101.37,101.49,18420.0,97.3869,97.4733,97.3485,97.4637,18420.0
2024-07-10 15:50:00,101.47,101.62,101.44,101.57,103861.0,97.4445,97.5886,97.4157,97.5405,103861.0
2024-07-11 09:30:00,101.95,102.62,101.88,102.62,40073.0,97.9055,98.5489,97.8382,98.5489,40073.0
2024-07-11 09:40:00,102.68,103.16,102.53,102.83,17845.0,98.6065,99.0675,98.4625,98.7506,17845.0
2024-07-11 09:50:00,102.86,103.17,102.83,103.1,13243.0,98.7794,99.0771,98.7506,99.0098,13243.0
2024-07-11 10:00:00,103.1,103.54,103.07,103.09,20235.0,99.0098,99.4324,98.981,99.0002,20235.0
2024-07-11 10:10:00,103.02,103.62,103.02,103.34,11757.0,98.933,99.5092,98.933,99.2403,11757.0
2024-07-11 10:20:00,103.32,103.5,103.17,103.27,12780.0,99.2211,99.394,99.0771,99.1731,12780.0
2024-07-11 10:30:00,103.24,103.36,103.09,103.31,7874.0,99.1443,99.2595,99.0002,99.2115,7874.0
2024-07-11 10:40:00,103.29,103.51,103.24,103.48,6998.0,99.1923,99.4036,99.1443,99.3748,6998.0
2024-07-11 10:50:00,103.45,103.54,103.21,103.41,13693.0,99.346,99.4324,99.1155,99.3075,13693.0
2024-07-11 11:00:00,103.47,104.11,103.42,104.1,12676.0,99.3652,99.9798,99.3172,99.9702,12676.0
2024-07-11 11:10:00,104.11,104.14,103.85,103.92,20668.0,99.9798,100.0086,99.7301,99.7973,20668.0
2024-07-11 11:20:00,103.95,104.09,103.76,104.09,10890.0,99.8261,99.9606,99.6437,99.9606,10890.0
2024-07-11 11:30:00,104.05,104.35,104.03,104.35,25269.0,99.9222,100.2103,99.903,100.2103,25269.0
2024-07-11 11:40:00,104.35,104.42,103.83,103.93,27000.0,100.2103,100.2775,99.7109,99.8069,27000.0
2024-07-11 11:50:00,103.89,104.09,103.84,103.94,15689.0,99.7685,99.9606,99.7205,99.8165,15689.0
2024-07-11 12:00:00,103.94,103.94,103.47,103.66,18611.0,99.8165,99.8165,99.3652,99.5476,18611.0
2024-07-11 12:10:00,103.66,103.72,103.38,103.39,6514.0,99.5476,99.6053,99.2787,99.2883,6514.0
2024-07-11 12:20:00,103.39,103.45,103.29,103.41,6599.0,99.2883,99.346,99.1923,99.3075,6599.0
2024-07-11 12:30:00,103.39,103.45,103.14,103.28,13616.0,99.2883,99.346,99.0483,99.1827,13616.0
2024-07-11 12:40:00,103.28,103.33,103.16,103.25,8685.0,99.1827,99.2307,99.0675,99.1539,8685.0
2024-07-11 12:50:00,103.29,103.51,103.24,103.44,12415.0,99.1923,99.4036,99.1443,99.3364,12415.0
2024-07-11 13:00:00,103.44,103.47,103.33,103.46,9033.0,99.3364,99.3652,99.2307,99.3556,9033.0
2024-07-11 13:10:00,103.46,103.52,103.29,103.29,9382.0,99.3556,99.4132,99.1923,99.1923,9382.0
2024-07-11 13:20:00,103.34,103.36,103.14,103.29,27437.0,99.2403,99.2595,99.0483,99.1923,27437.0
2024-07-11 13:30:00,103.29,103.32,103.19,103.23,8777.0,99.1923,99.2211,99.0963,99.1347,8777.0
2024-07-11 13:40:00,103.21,103.35,103.21,103.35,7591.0,99.1155,99.2499,99.1155,99.2499,7591.0
2024-07-11 13:50:00,103.3,103.46,103.24,103.46,10672.0,99.2019,99.3556,99.1443,99.3556,10672.0
2024-07-11 14:00:00,103.46,103.56,103.32,103.54,11847.0,99.3556,99.4516,99.2211,99.4324,11847.0
2024-07-11 14:10:00,103.54,103.57,103.44,103.45,7854.0,99.4324,99.4612,99.3364,99.346,7854.0
2024-07-11 14:20:00,103.43,103.52,103.31,103.34,9479.0,99.3268,99.4132,99.2115,99.2403,9479.0
2024-07-11 14:30:00,103.36,103.51,103.16,103.2,11738.0,99.2595,99.4036,99.0675,99.1059,11738.0
2024-07-11 14:40:00,103.2,103.24,103.08,103.14,18775.0,99.1059,99.1443,98.9906,99.0483,18775.0
2024-07-11 14:50:00,103.15,103.23,103.04,103.1,18092.0,99.0579,99.1347,98.9522,99.0098,18092.0
2024-07-11 15:00:00,103.12,103.13,102.84,102.84,24831.0,99.0291,99.0387,98.7602,98.7602,24831.0
2024-07-11 15:10:00,102.81,102.97,102.75,102.95,16609.0,98.7314,98.885,98.6737,98.8658,16609.0
2024-07-11 15:20:00,102.97,103.02,102.9,102.94,14672.0,98.885,98.933,98.8178,98.8562,14672.0
2024-07-11 15:30:00,102.94,103.14,102.93,103.13,14995.0,98.8562,99.0483,98.8466,99.0387,14995.0
2024-07-11 15:40:00,103.13,103.24,103.0,103.23,32276.0,99.0387,99.1443,98.9138,99.1347,32276.0
2024-07-11 15:50:00,103.24,103.28,103.07,103.18,137358.0,99.1443,99.1827,98.981,99.0867,137358.0
2024-07-12 09:30:00,103.62,104.15,103.57,103.93,40719.0,99.5092,100.0182,99.4612,99.8069,40719.0
2024-07-12 09:40:00,103.83,104.0,103.57,103.71,4546.0,99.7109,99.8741,99.4612,99.5956,4546.0
2024-07-12 09:50:00,103.72,104.02,103.55,103.83,7951.0,99.6053,99.8933,99.442,99.7109,7951.0
2024-07-12 10:00:00,103.8,103.97,103.56,103.56,7751.0,99.6821,99.8453,99.4516,99.4516,7751.0
2024-07-12 10:10:00,103.63,103.81,103.53,103.79,14812.0,99.5188,99.6917,99.4228,99.6725,14812.0
2024-07-12 10:20:00,103.81,103.89,103.62,103.88,12137.0,99.6917,99.7685,99.5092,99.7589,12137.0
2024-07-12 10:30:00,103.85,103.97,103.79,103.9,19174.0,99.7301,99.8453,99.6725,99.7781,19174.0
2024-07-12 10:40:00,103.91,103.96,103.69,103.82,21476.0,99.7877,99.8357,99.5764,99.7013,21476.0
2024-07-12 10:50:00,103.87,104.16,103.85,104.01,29301.0,99.7493,100.0278,99.7301,99.8837,29301.0
2024-07-12 11:00:00,104.07,104.28,104.07,104.27,8362.0,99.9414,100.143,99.9414,100.1334,8362.0
2024-07-12 11:10:00,104.25,104.28,104.03,104.05,10314.0,100.1142,100.143,99.903,99.9222,10314.0
2024-07-12 11:20:00,104.08,104.23,103.98,104.16,51613.0,99.951,100.095,99.8549,100.0278,51613.0
2024-07-12 11:30:00,104.19,104.27,104.03,104.15,13140.0,100.0566,100.1334,99.903,100.0182,13140.0
2024-07-12 11:40:00,104.15,104.19,103.78,103.78,22011.0,100.0182,100.0566,99.6629,99.6629,22011.0
2024-07-12 11:50:00,103.87,103.89,103.7,103.7,6370.0,99.7493,99.7685,99.586,99.586,6370.0
2024-07-12 12:00:00,103.69,103.69,103.4,103.47,20444.0,99.5764,99.5764,99.2979,99.3652,20444.0
2024-07-12 12:10:00,103.46,103.76,103.46,103.71,43226.0,99.3556,99.6437,99.3556,99.5956,43226.0
2024-07-12 12:20:00,103.69,103.72,103.49,103.61,9680.0,99.5764,99.6053,99.3844,99.4996,9680.0
2024-07-12 12:30:00,103.64,103.66,103.44,103.46,7405.0,99.5284,99.5476,99.3364,99.3556,7405.0
2024-07-12 12:40:00,103.44,103.47,103.34,103.34,10425.0,99.3364,99.3652,99.2403,99.2403,10425.0
2024-07-12 12:50:00,103.38,103.43,103.34,103.38,10373.0,99.2787,99.3268,99.2403,99.2787,10373.0
2024-07-12 13:00:00,103.4,103.4,103.29,103.34,10249.0,99.2979,99.2979,99.1923,99.2403,10249.0
2024-07-12 13:10:00,103.39,103.52,103.36,103.49,13963.0,99.2883,99.4132,99.2595,99.3844,13963.0
2024-07-12 13:20:00,103.51,103.67,103.47,103.65,14862.0,99.4036,99.5572,99.3652,99.538,14862.0
2024-07-12 13:30:00,103.63,103.78,103.58,103.65,15139.0,99.5188,99.6629,99.4708,99.538,15139.0
2024-07-12 13:40:00,103.63,103.74,103.55,103.71,16920.0,99.5188,99.6245,99.442,99.5956,16920.0
2024-07-12 13:50:00,103.7,103.71,103.52,103.54,12620.0,99.586,99.5956,99.4132,99.4324,12620.0
2024-07-12 14:00:00,103.53,103.73,103.5,103.73,14766.0,99.4228,99.6149,99.394,99.6149,14766.0
2024-07-12 14:10:00,103.73,103.77,103.6,103.65,12192.0,99.6149,99.6533,99.49,99.538,12192.0
2024-07-12 14:20:00,103.64,103.64,103.49,103.53,11929.0,99.5284,99.5284,99.3844,99.4228,11929.0
2024-07-12 14:30:00,103.51,103.53,103.39,103.51,35927.0,99.4036,99.4228,99.2883,99.4036,35927.0
2024-07-12 14:40:00,103.52,103.55,103.38,103.49,27466.0,99.4132,99.442,99.2787,99.3844,27466.0
2024-07-12 14:50:00,103.47,103.47,103.31,103.44,15089.0,99.3652,99.3652,99.2115,99.3364,15089.0
2024-07-12 15:00:00,103.45,103.52,103.41,103.41,21010.0,99.346,99.4132,99.3075,99.3075,21010.0
2024-07-12 15:10:00,103.42,103.53,103.4,103.47,16838.0,99.3172,99.4228,99.2979,99.3652,16838.0
2024-07-12 15:20:00,103.47,103.59,103.45,103.48,18578.0,99.3652,99.4804,99.346,99.3748,18578.0
2024-07-12 15:30:00,103.5,103.55,103.38,103.49,16483.0,99.394,99.442,99.2787,99.3844,16483.0
2024-07-12 15:40:00,103.48,103.48,103.28,103.32,33046.0,99.3748,99.3748,99.1827,99.2211,33046.0
2024-07-12 15:50:00,103.32,103.37,102.98,103.11,158208.0,99.2211,99.2691,98.8946,99.0195,158208.0
2024-07-15 09:30:00,103.4,103.64,102.71,103.46,53938.0,99.2979,99.5284,98.6353,99.3556,53938.0
2024-07-15 09:40:00,103.38,103.82,103.27,103.73,26140.0,99.2787,99.7013,99.1731,99.6149,26140.0
2024-07-15 09:50:00,103.76,103.8,103.45,103.56,17314.0,99.6437,99.6821,99.346,99.4516,17314.0
2024-07-15 10:00:00,103.58,104.0,103.43,104.0,35453.0,99.4708,99.8741,99.3268,99.8741,35453.0
2024-07-15 10:10:00,104.04,104.44,103.94,104.28,69723.0,99.9126,100.2967,99.8165,100.143,69723.0
2024-07-15 10:20:00,104.28,104.39,103.94,103.94,15969.0,100.143,100.2487,99.8165,99.8165,15969.0
2024-07-15 10:30:00,103.97,104.21,103.96,104.06,17065.0,99.8453,100.0758,99.8357,99.9318,17065.0
2024-07-15 10:40:00,104.08,104.41,104.05,104.41,14980.0,99.951,100.2679,99.9222,100.2679,14980.0
2024-07-15 10:50:00,104.4,104.42,104.05,104.2,25433.0,100.2583,100.2775,99.9222,100.0662,25433.0
2024-07-15 11:00:00,104.16,104.33,104.14,104.24,16165.0,100.0278,100.1911,100.0086,100.1046,16165.0
2024-07-15 11:10:00,104.24,104.6,104.24,104.58,17194.0,100.1046,100.4503,100.1046,100.4311,17194.0
2024-07-15 11:20:00,104.58,104.62,104.48,104.52,11764.0,100.4311,100.4695,100.3351,100.3735,11764.0
2024-07-15 11:30:00,104.5,104.77,104.41,104.77,18325.0,100.3543,100.6136,100.2679,100.6136,18325.0
2024-07-15 11:40:00,104.78,104.82,104.69,104.77,16181.0,100.6232,100.6616,100.5368,100.6136,16181.0
2024-07-15 11:50:00,104.77,104.97,104.68,104.9,35499.0,100.6136,100.8057,100.5272,100.7384,35499.0
2024-07-15 12:00:00,104.91,105.07,104.87,105.07,12694.0,100.748,100.9017,100.7096,100.9017,12694.0
2024-07-15 12:10:00,105.09,105.12,104.9,105.12,10903.0,100.9209,100.9497,100.7384,100.9497,10903.0
2024-07-15 12:20:00,105.11,105.22,105.03,105.03,18324.0,100.9401,101.0457,100.8633,100.8633,18324.0
2024-07-15 12:30:00,105.04,105.04,104.82,104.86,16641.0,100.8729,100.8729,100.6616,100.7,16641.0
2024-07-15 12:40:00,104.87,104.88,104.58,104.58,15278.0,100.7096,100.7192,100.4311,100.4311,15278.0
2024-07-15 12:50:00,104.6,104.62,104.47,104.52,11659.0,100.4503,100.4695,100.3255,100.3735,11659.0
2024-07-15 13:00:00,104.5,104.6,104.37,104.56,19400.0,100.3543,100.4503,100.2295,100.4119,19400.0
2024-07-15 13:10:00,104.53,104.63,104.51,104.56,8310.0,100.3831,100.4791,100.3639,100.4119,8310.0
2024-07-15 13:20:00,104.56,104.68,104.48,104.51,10322.0,100.4119,100.5272,100.3351,100.3639,10322.0
2024-07-15 13:30:00,104.5,104.5,104.32,104.41,14090.0,100.3543,100.3543,100.1814,100.2679,14090.0
2024-07-15 13:40:00,104.39,104.43,104.25,104.25,7111.0,100.2487,100.2871,100.1142,100.1142,7111.0
2024-07-15 13:50:00,104.29,104.44,104.29,104.41,27514.0,100.1526,100.2967,100.1526,100.2679,27514.0
2024-07-15 14:00:00,104.41,104.48,104.36,104.46,12133.0,100.2679,100.3351,100.2199,100.3159,12133.0
2024-07-15 14:10:00,104.47,104.53,104.44,104.53,11028.0,100.3255,100.3831,100.2967,100.3831,11028.0
2024-07-15 14:20:00,104.55,104.71,104.52,104.71,9590.0,100.4023,100.556,100.3735,100.556,9590.0
2024-07-15 14:30:00,104.71,104.81,104.7,104.81,14741.0,100.556,100.652,100.5464,100.652,14741.0
2024-07-15 14:40:00,104.8,104.86,104.77,104.83,10941.0,100.6424,100.7,100.6136,100.6712,10941.0
2024-07-15 14:50:00,104.82,104.85,104.72,104.8,20765.0,100.6616,100.6904,100.5656,100.6424,20765.0
2024-07-15 15:00:00,104.8,104.81,104.66,104.72,15086.0,100.6424,100.652,100.508,100.5656,15086.0
2024-07-15 15:10:00,104.7,104.77,104.64,104.67,23528.0,100.5464,100.6136,100.4888,100.5176,23528.0
2024-07-15 15:20:00,104.67,104.78,104.63,104.65,20831.0,100.5176,100.6232,100.4791,100.4984,20831.0
2024-07-15 15:30:00,104.66,104.73,104.6,104.65,25134.0,100.508,100.5752,100.4503,100.4984,25134.0
2024-07-15 15:40:00,104.65,104.69,104.5,104.53,36586.0,100.4984,100.5368,100.3543,100.3831,36586.0
2024-07-15 15:50:00,104.51,104.59,104.33,104.56,159486.0,100.3639,100.4407,100.1911,100.4119,159486.0
2024-07-16 09:30:00,104.92,105.1,104.54,104.55,41217.0,100.7576,100.9305,100.3927,100.4023,41217.0
2024-07-16 09:40:00,104.56,105.08,104.42,104.97,9749.0,100.4119,100.9113,100.2775,100.8057,9749.0
2024-07-16 09:50:00,104.98,105.95,104.98,105.9,23091.0,100.8153,101.7468,100.8153,101.6988,23091.0
2024-07-16 10:00:00,105.9,106.71,105.9,106.7,33900.0,101.6988,102.4766,101.6988,102.467,33900.0
2024-07-16 10:10:00,106.65,106.72,106.38,106.54,21942.0,102.419,102.4862,102.1597,102.3134,21942.0
2024-07-16 10:20:00,106.56,106.81,106.46,106.69,39426.0,102.3326,102.5727,102.2365,102.4574,39426.0
2024-07-16 10:30:00,106.66,106.98,106.53,106.81,20125.0,102.4286,102.7359,102.3038,102.5727,20125.0
2024-07-16 10:40:00,106.8,106.99,106.75,106.91,26959.0,102.5631,102.7455,102.515,102.6687,26959.0
2024-07-16 10:50:00,106.93,107.16,106.93,107.08,20996.0,102.6879,102.9088,102.6879,102.832,20996.0
2024-07-16 11:00:00,107.04,107.45,106.98,107.43,19636.0,102.7935,103.1873,102.7359,103.1681,19636.0
2024-07-16 11:10:00,107.44,107.92,107.44,107.86,52822.0,103.1777,103.6386,103.1777,103.581,52822.0
2024-07-16 11:20:00,107.86,108.03,107.78,107.97,23981.0,103.581,103.7443,103.5042,103.6866,23981.0
2024-07-16 11:30:00,107.96,107.96,107.45,107.51,26325.0,103.677,103.677,103.1873,103.2449,26325.0
2024-07-16 11:40:00,107.51,107.68,107.4,107.61,22475.0,103.2449,103.4082,103.1393,103.3409,22475.0
2024-07-16 11:50:00,107.58,107.71,107.51,107.71,12446.0,103.3121,103.437,103.2449,103.437,12446.0
2024-07-16 12:00:00,107.7,107.77,107.58,107.68,21336.0,103.4274,103.4946,103.3121,103.4082,21336.0
2024-07-16 12:10:00,107.69,107.92,107.59,107.9,13089.0,103.4178,103.6386,103.3217,103.6194,13089.0
2024-07-16 12:20:00,107.9,108.06,107.87,108.06,14464.0,103.6194,103.7731,103.5906,103.7731,14464.0
2024-07-16 12:30:00,108.03,108.19,108.0,108.08,11249.0,103.7443,103.8979,103.7155,103.7923,11249.0
2024-07-16 12:40:00,108.08,108.13,107.91,107.95,12236.0,103.7923,103.8403,103.629,103.6674,12236.0
2024-07-16 12:50:00,107.9,108.01,107.88,107.99,12071.0,103.6194,103.7251,103.6002,103.7059,12071.0
2024-07-16 13:00:00,108.0,108.03,107.93,107.95,10375.0,103.7155,103.7443,103.6482,103.6674,10375.0
2024-07-16 13:10:00,107.94,107.94,107.73,107.77,11428.0,103.6578,103.6578,103.4562,103.4946,11428.0
2024-07-16 13:20:00,107.79,107.89,107.79,107.89,8831.0,103.5138,103.6098,103.5138,103.6098,8831.0
2024-07-16 13:30:00,107.88,108.04,107.79,108.03,11777.0,103.6002,103.7539,103.5138,103.7443,11777.0
2024-07-16 13:40:00,108.01,108.05,107.89,108.0,12023.0,103.7251,103.7635,103.6098,103.7155,12023.0
2024-07-16 13:50:00,107.96,108.02,107.91,107.96,11422.0,103.677,103.7347,103.629,103.677,11422.0
2024-07-16 14:00:00,107.94,107.99,107.35,107.35,60519.0,103.6578,103.7059,103.0912,103.0912,60519.0
2024-07-16 14:10:00,107.35,108.07,107.26,107.92,81915.0,103.0912,103.7827,103.0048,103.6386,81915.0
2024-07-16 14:20:00,107.92,107.92,107.44,107.62,46991.0,103.6386,103.6386,103.1777,103.3505,46991.0
2024-07-16 14:30:00,107.58,108.15,107.54,108.1,22850.0,103.3121,103.8595,103.2737,103.8115,22850.0
2024-07-16 14:40:00,108.13,108.4,108.09,108.19,21759.0,103.8403,104.0996,103.8019,103.8979,21759.0
2024-07-16 14:50:00,108.17,108.23,108.09,108.2,26177.0,103.8787,103.9363,103.8019,103.9075,26177.0
2024-07-16 15:00:00,108.19,108.51,108.05,108.39,71455.0,103.8979,104.2052,103.7635,104.09,71455.0
2024-07-16 15:10:00,108.4,108.6,108.34,108.6,23491.0,104.0996,104.2917,104.042,104.2917,23491.0
2024-07-16 15:20:00,108.59,108.66,108.48,108.66,48850.0,104.282,104.3493,104.1764,104.3493,48850.0
2024-07-16 15:30:00,108.64,108.65,108.44,108.59,48896.0,104.3301,104.3397,104.138,104.282,48896.0
2024-07-16 15:40:00,108.6,108.69,108.49,108.64,54680.0,104.2917,104.3781,104.186,104.3301,54680.0
2024-07-16 15:50:00,108.64,108.97,108.63,108.92,223138.0,104.3301,104.647,104.3205,104.599,223138.0
2024-07-17 09:30:00,109.0,109.28,108.58,108.67,111283.0,104.6758,104.9447,104.2724,104.3589,111283.0
2024-07-17 09:40:00,108.72,109.75,108.72,108.93,71465.0,104.4069,105.396,104.4069,104.6086,71465.0
2024-07-17 09:50:00,108.94,110.07,108.92,110.03,70904.0,104.6182,105.7033,104.599,105.6649,70904.0
2024-07-17 10:00:00,109.99,110.33,108.58,108.59,79531.0,105.6265,105.953,104.2724,104.282,79531.0
2024-07-17 10:10:00,108.58,109.51,108.57,109.36,47432.0,104.2724,105.1656,104.2628,105.0215,47432.0
2024-07-17 10:20:00,109.42,109.47,108.78,108.78,56290.0,105.0791,105.1271,104.4645,104.4645,56290.0
2024-07-17 10:30:00,108.78,108.78,108.14,108.24,34529.0,104.4645,104.4645,103.8499,103.9459,34529.0
2024-07-17 10:40:00,108.24,108.46,108.12,108.28,42228.0,103.9459,104.1572,103.8307,103.9843,42228.0
2024-07-17 10:50:00,108.36,108.67,108.34,108.57,32438.0,104.0612,104.3589,104.042,104.2628,32438.0
2024-07-17 11:00:00,108.5,108.93,108.46,108.91,43415.0,104.1956,104.6086,104.1572,104.5894,43415.0
2024-07-17 11:10:00,108.92,109.15,108.87,109.12,40786.0,104.599,104.8198,104.5509,104.791,40786.0
2024-07-17 11:20:00,109.1,109.22,108.99,109.19,38162.0,104.7718,104.8871,104.6662,104.8582,38162.0
2024-07-17 11:30:00,109.1,109.1,108.51,108.66,26822.0,104.7718,104.7718,104.2052,104.3493,26822.0
2024-07-17 11:40:00,108.64,109.02,108.57,108.82,22239.0,104.3301,104.695,104.2628,104.5029,22239.0
2024-07-17 11:50:00,108.82,108.92,108.69,108.81,14526.0,104.5029,104.599,104.3781,104.4933,14526.0
2024-07-17 12:00:00,108.77,108.79,108.63,108.72,14538.0,104.4549,104.4741,104.3205,104.4069,14538.0
2024-07-17 12:10:00,108.73,108.96,108.71,108.79,24499.0,104.4165,104.6374,104.3973,104.4741,24499.0
2024-07-17 12:20:00,108.88,108.88,108.71,108.77,24480.0,104.5605,104.5605,104.3973,104.4549,24480.0
2024-07-17 12:30:00,108.76,108.84,108.64,108.64,16237.0,104.4453,104.5221,104.3301,104.3301,16237.0
2024-07-17 12:40:00,108.66,108.82,108.59,108.81,24246.0,104.3493,104.5029,104.282,104.4933,24246.0
2024-07-17 12:50:00,108.84,109.07,108.79,108.97,33274.0,104.5221,104.743,104.4741,104.647,33274.0
2024-07-17 13:00:00,108.97,109.01,108.74,108.85,18947.0,104.647,104.6854,104.4261,104.5317,18947.0
2024-07-17 13:10:00,108.89,108.89,108.33,108.5,43449.0,104.5701,104.5701,104.0324,104.1956,43449.0
2024-07-17 13:20:00,108.45,108.83,108.39,108.78,29007.0,104.1476,104.5125,104.09,104.4645,29007.0
2024-07-17 13:30:00,108.8,108.96,108.68,108.85,20916.0,104.4837,104.6374,104.3685,104.5317,20916.0
2024-07-17 13:40:00,108.86,108.99,108.77,108.79,20693.0,104.5413,104.6662,104.4549,104.4741,20693.0
2024-07-17 13:50:00,108.83,108.89,108.74,108.81,35477.0,104.5125,104.5701,104.4261,104.4933,35477.0
2024-07-17 14:00:00,108.82,108.93,108.75,108.9,43802.0,104.5029,104.6086,104.4357,104.5798,43802.0
2024-07-17 14:10:00,108.87,108.98,108.81,108.96,23853.0,104.5509,104.6566,104.4933,104.6374,23853.0
2024-07-17 14:20:00,108.96,109.1,108.77,109.02,33249.0,104.6374,104.7718,104.4549,104.695,33249.0
2024-07-17 14:30:00,109.02,109.11,108.9,108.98,24459.0,104.695,104.7814,104.5798,104.6566,24459.0
2024-07-17 14:40:00,109.0,109.12,108.98,109.07,20008.0,104.6758,104.791,104.6566,104.743,20008.0
2024-07-17 14:50:00,109.06,109.13,108.92,109.02,31052.0,104.7334,104.8006,104.599,104.695,31052.0
2024-07-17 15:00:00,109.0,109.13,108.96,109.04,37354.0,104.6758,104.8006,104.6374,104.7142,37354.0
2024-07-17 15:10:00,109.04,109.28,109.03,109.16,47412.0,104.7142,104.9447,104.7046,104.8294,47412.0
2024-07-17 15:20:00,109.18,109.33,109.13,109.25,43021.0,104.8486,104.9927,104.8006,104.9159,43021.0
2024-07-17 15:30:00,109.26,109.43,109.08,109.13,62446.0,104.9255,105.0887,104.7526,104.8006,62446.0
2024-07-17 15:40:00,109.13,109.3,109.09,109.15,111002.0,104.8006,104.9639,104.7622,104.8198,111002.0
2024-07-17 15:50:00,109.16,109.35,109.06,109.25,447031.0,104.8294,105.0119,104.7334,104.9159,447031.0
2024-07-18 09:30:00,109.43,110.75,109.1,110.74,103929.0,105.0887,106.3564,104.7718,106.3468,103929.0
2024-07-18 09:40:00,110.82,112.0,110.67,111.9,119058.0,106.4236,107.5568,106.2795,107.4607,119058.0
2024-07-18 09:50:00,111.92,113.17,111.75,113.12,120906.0,107.4799,108.6804,107.3167,108.6323,120906.0
2024-07-18 10:00:00,113.14,113.21,112.79,112.9,91931.0,108.6515,108.7188,108.3154,108.4211,91931.0
2024-07-18 10:10:00,112.94,112.96,112.09,112.27,41117.0,108.4595,108.4787,107.6432,107.8161,41117.0
2024-07-18 10:20:00,112.3,112.5,112.03,112.44,35167.0,107.8449,108.0369,107.5856,107.9793,35167.0
2024-07-18 10:30:00,112.44,112.57,112.18,112.28,68477.0,107.9793,108.1042,107.7296,107.8257,68477.0
2024-07-18 10:40:00,112.28,112.5,112.06,112.25,65977.0,107.8257,108.0369,107.6144,107.7969,65977.0
2024-07-18 10:50:00,112.23,112.51,111.92,111.98,34630.0,107.7776,108.0465,107.4799,107.5376,34630.0
2024-07-18 11:00:00,111.94,112.1,111.85,111.86,32599.0,107.4991,107.6528,107.4127,107.4223,32599.0
2024-07-18 11:10:00,111.85,112.11,111.81,111.92,26884.0,107.4127,107.6624,107.3743,107.4799,26884.0
2024-07-18 11:20:00,111.88,112.08,111.83,112.04,36345.0,107.4415,107.6336,107.3935,107.5952,36345.0
2024-07-18 11:30:00,112.01,112.16,111.48,111.48,135174.0,107.5664,107.7104,107.0574,107.0574,135174.0
2024-07-18 11:40:00,111.47,111.77,111.17,111.26,140135.0,107.0478,107.3359,106.7597,106.8461,140135.0
2024-07-18 11:50:00,111.28,111.46,111.17,111.17,28216.0,106.8653,107.0382,106.7597,106.7597,28216.0
2024-07-18 12:00:00,111.15,111.51,111.06,111.51,125948.0,106.7405,107.0862,106.6541,107.0862,125948.0
2024-07-18 12:10:00,111.5,111.5,111.04,111.24,23109.0,107.0766,107.0766,106.6349,106.8269,23109.0
2024-07-18 12:20:00,111.27,111.27,110.86,110.86,22859.0,106.8557,106.8557,106.462,106.462,22859.0
2024-07-18 12:30:00,110.89,111.09,110.79,110.89,16892.0,106.4908,106.6829,106.3948,106.4908,16892.0
2024-07-18 12:40:00,110.83,110.87,110.72,110.77,17185.0,106.4332,106.4716,106.3275,106.3756,17185.0
2024-07-18 12:50:00,110.8,110.95,110.77,110.9,18174.0,106.4044,106.5484,106.3756,106.5004,18174.0
2024-07-18 13:00:00,110.89,110.95,110.72,110.88,29129.0,106.4908,106.5484,106.3275,106.4812,29129.0
2024-07-18 13:10:00,110.9,110.97,110.78,110.84,17276.0,106.5004,106.5676,106.3852,106.4428,17276.0
2024-07-18 13:20:00,110.85,110.85,110.6,110.77,13351.0,106.4524,106.4524,106.2123,106.3756,13351.0
2024-07-18 13:30:00,110.75,110.86,110.74,110.85,15800.0,106.3564,106.462,106.3468,106.4524,15800.0
2024-07-18 13:40:00,110.85,110.88,110.76,110.85,10257.0,106.4524,106.4812,106.366,106.4524,10257.0
2024-07-18 13:50:00,110.88,110.88,110.65,110.7,17879.0,106.4812,106.4812,106.2603,106.3083,17879.0
2024-07-18 14:00:00,110.7,110.7,110.32,110.4,16279.0,106.3083,106.3083,105.9434,106.0202,16279.0
2024-07-18 14:10:00,110.39,110.43,110.19,110.21,18163.0,106.0106,106.0491,105.8186,105.8378,18163.0
2024-07-18 14:20:00,110.2,110.33,110.15,110.15,13746.0,105.8282,105.953,105.7802,105.7802,13746.0
2024-07-18 14:30:00,110.06,110.21,110.02,110.07,19606.0,105.6937,105.8378,105.6553,105.7033,19606.0
2024-07-18 14:40:00,110.08,110.18,110.04,110.15,18790.0,105.7129,105.809,105.6745,105.7802,18790.0
2024-07-18 14:50:00,110.15,110.24,110.0,110.18,24551.0,105.7802,105.8666,105.6361,105.809,24551.0
2024-07-18 15:00:00,110.16,110.3,109.95,109.98,24705.0,105.7898,105.9242,105.5881,105.6169,24705.0
2024-07-18 15:10:00,110.0,110.14,109.92,110.0,35767.0,105.6361,105.7706,105.5593,105.6361,35767.0
2024-07-18 15:20:00,110.0,110.11,109.92,110.0,40793.0,105.6361,105.7417,105.5593,105.6361,40793.0
2024-07-18 15:30:00,110.0,110.03,109.9,109.98,37067.0,105.6361,105.6649,105.5401,105.6169,37067.0
2024-07-18 15:40:00,110.0,110.35,110.0,110.32,47494.0,105.6361,105.9722,105.6361,105.9434,47494.0
2024-07-18 15:50:00,110.31,110.48,109.95,109.97,200077.0,105.9338,106.0971,105.5881,105.6073,200077.0
2024-07-19 09:30:00,110.11,110.17,108.68,109.11,156185.0,105.7417,105.7994,104.3685,104.7814,156185.0
2024-07-19 09:40:00,108.9,109.21,108.45,108.49,12222.0,104.5798,104.8775,104.1476,104.186,12222.0
2024-07-19 09:50:00,108.42,109.09,108.42,109.05,22604.0,104.1188,104.7622,104.1188,104.7238,22604.0
2024-07-19 10:00:00,109.04,109.45,108.99,109.42,19617.0,104.7142,105.1079,104.6662,105.0791,19617.0
2024-07-19 10:10:00,109.45,109.58,108.91,109.18,16713.0,105.1079,105.2328,104.5894,104.8486,16713.0
2024-07-19 10:20:00,109.17,109.17,108.58,108.65,9690.0,104.839,104.839,104.2724,104.3397,9690.0
2024-07-19 10:30:00,108.64,108.83,108.51,108.7,13589.0,104.3301,104.5125,104.2052,104.3877,13589.0
2024-07-19 10:40:00,108.67,108.8,108.47,108.52,40094.0,104.3589,104.4837,104.1668,104.2148,40094.0
2024-07-19 10:50:00,108.52,108.66,108.43,108.62,28186.0,104.2148,104.3493,104.1284,104.3109,28186.0
2024-07-19 11:00:00,108.62,108.87,108.6,108.61,21016.0,104.3109,104.5509,104.2917,104.3013,21016.0
2024-07-19 11:10:00,108.62,108.71,108.41,108.53,14120.0,104.3109,104.3973,104.1092,104.2244,14120.0
2024-07-19 11:20:00,108.56,108.65,108.11,108.19,13289.0,104.2532,104.3397,103.8211,103.8979,13289.0
2024-07-19 11:30:00,108.15,108.21,108.08,108.17,17263.0,103.8595,103.9171,103.7923,103.8787,17263.0
2024-07-19 11:40:00,108.17,108.32,108.06,108.31,12016.0,103.8787,104.0228,103.7731,104.0132,12016.0
2024-07-19 11:50:00,108.32,108.76,108.28,108.76,17388.0,104.0228,104.4453,103.9843,104.4453,17388.0
2024-07-19 12:00:00,108.74,109.0,108.67,108.88,17031.0,104.4261,104.6758,104.3589,104.5605,17031.0
2024-07-19 12:10:00,108.85,109.03,108.82,108.93,8163.0,104.5317,104.7046,104.5029,104.6086,8163.0
2024-07-19 12:20:00,108.91,108.91,108.47,108.59,9787.0,104.5894,104.5894,104.1668,104.282,9787.0
2024-07-19 12:30:00,108.57,108.63,108.47,108.63,8670.0,104.2628,104.3205,104.1668,104.3205,8670.0
2024-07-19 12:40:00,108.63,108.72,108.5,108.5,11631.0,104.3205,104.4069,104.1956,104.1956,11631.0
2024-07-19 12:50:00,108.48,108.55,108.36,108.44,12818.0,104.1764,104.2436,104.0612,104.138,12818.0
2024-07-19 13:00:00,108.41,108.41,108.27,108.27,7434.0,104.1092,104.1092,103.9747,103.9747,7434.0
2024-07-19 13:10:00,108.28,108.38,108.23,108.37,14638.0,103.9843,104.0804,103.9363,104.0708,14638.0
2024-07-19 13:20:00,108.36,108.49,108.3,108.41,12162.0,104.0612,104.186,104.0036,104.1092,12162.0
2024-07-19 13:30:00,108.43,108.59,108.33,108.52,15575.0,104.1284,104.282,104.0324,104.2148,15575.0
2024-07-19 13:40:00,108.53,108.66,108.32,108.62,11733.0,104.2244,104.3493,104.0228,104.3109,11733.0
2024-07-19 13:50:00,108.61,108.72,108.46,108.72,9832.0,104.3013,104.4069,104.1572,104.4069,9832.0
2024-07-19 14:00:00,108.69,108.75,108.61,108.7,11481.0,104.3781,104.4357,104.3013,104.3877,11481.0
2024-07-19 14:10:00,108.7,108.78,108.48,108.48,33945.0,104.3877,104.4645,104.1764,104.1764,33945.0
2024-07-19 14:20:00,108.47,108.52,108.24,108.29,9005.0,104.1668,104.2148,103.9459,103.994,9005.0
2024-07-19 14:30:00,108.28,108.31,108.19,108.23,8896.0,103.9843,104.0132,103.8979,103.9363,8896.0
2024-07-19 14:40:00,108.25,108.25,107.95,108.02,10537.0,103.9555,103.9555,103.6674,103.7347,10537.0
2024-07-19 14:50:00,108.03,108.12,107.97,108.08,15304.0,103.7443,103.8307,103.6866,103.7923,15304.0
2024-07-19 15:00:00,108.08,108.34,108.08,108.29,17914.0,103.7923,104.042,103.7923,103.994,17914.0
2024-07-19 15:10:00,108.26,108.3,108.12,108.23,26264.0,103.9651,104.0036,103.8307,103.9363,26264.0
2024-07-19 15:20:00,108.24,108.32,108.17,108.24,25519.0,103.9459,104.0228,103.8787,103.9459,25519.0
2024-07-19 15:30:00,108.25,108.26,108.01,108.11,68288.0,103.9555,103.9651,103.7251,103.8211,68288.0
2024-07-19 15:40:00,108.11,108.15,107.8,107.8,44344.0,103.8211,103.8595,103.5234,103.5234,44344.0
2024-07-19 15:50:00,107.79,107.94,107.64,107.81,164641.0,103.5138,103.6578,103.3697,103.533,164641.0
2024-07-22 09:30:00,108.4,108.61,107.67,108.44,66628.0,104.0996,104.3013,103.3985,104.138,66628.0
2024-07-22 09:40:00,108.44,108.76,108.15,108.41,24187.0,104.138,104.4453,103.8595,104.1092,24187.0
2024-07-22 09:50:00,108.41,108.58,107.43,107.53,76572.0,104.1092,104.2724,103.1681,103.2641,76572.0
2024-07-22 10:00:00,107.47,107.47,106.63,106.84,22708.0,103.2065,103.2065,102.3998,102.6015,22708.0
2024-07-22 10:10:00,106.83,107.27,106.82,106.99,36339.0,102.5919,103.0144,102.5823,102.7455,36339.0
2024-07-22 10:20:00,107.03,107.42,106.95,107.22,26777.0,102.7839,103.1585,102.7071,102.9664,26777.0
2024-07-22 10:30:00,107.28,107.68,107.26,107.43,28962.0,103.024,103.4082,103.0048,103.1681,28962.0
2024-07-22 10:40:00,107.43,107.93,107.42,107.7,37145.0,103.1681,103.6482,103.1585,103.4274,37145.0
2024-07-22 10:50:00,107.74,107.93,107.63,107.93,41243.0,103.4658,103.6482,103.3601,103.6482,41243.0
2024-07-22 11:00:00,107.95,108.18,107.69,107.69,20124.0,103.6674,103.8883,103.4178,103.4178,20124.0
2024-07-22 11:10:00,107.72,107.76,107.46,107.65,22743.0,103.4466,103.485,103.1969,103.3793,22743.0
2024-07-22 11:20:00,107.65,107.82,107.59,107.59,12851.0,103.3793,103.5426,103.3217,103.3217,12851.0
2024-07-22 11:30:00,107.62,107.85,107.59,107.85,11357.0,103.3505,103.5714,103.3217,103.5714,11357.0
2024-07-22 11:40:00,107.86,107.91,107.62,107.88,17351.0,103.581,103.629,103.3505,103.6002,17351.0
2024-07-22 11:50:00,107.85,108.04,107.82,107.83,23581.0,103.5714,103.7539,103.5426,103.5522,23581.0
2024-07-22 12:00:00,107.84,108.01,107.81,108.0,15910.0,103.5618,103.7251,103.533,103.7155,15910.0
2024-07-22 12:10:00,108.06,108.18,107.95,108.06,15195.0,103.7731,103.8883,103.6674,103.7731,15195.0
2024-07-22 12:20:00,108.04,108.1,107.88,107.88,18446.0,103.7539,103.8115,103.6002,103.6002,18446.0
2024-07-22 12:30:00,107.88,108.07,107.76,108.07,14541.0,103.6002,103.7827,103.485,103.7827,14541.0
2024-07-22 12:40:00,108.02,108.15,107.95,108.12,21734.0,103.7347,103.8595,103.6674,103.8307,21734.0
2024-07-22 12:50:00,108.09,108.43,108.05,108.36,16954.0,103.8019,104.1284,103.7635,104.0612,16954.0
2024-07-22 13:00:00,108.39,108.69,108.38,108.69,26693.0,104.09,104.3781,104.0804,104.3781,26693.0
2024-07-22 13:10:00,108.67,108.76,108.61,108.73,14790.0,104.3589,104.4453,104.3013,104.4165,14790.0
2024-07-22 13:20:00,108.71,108.99,108.71,108.91,73345.0,104.3973,104.6662,104.3973,104.5894,73345.0
2024-07-22 13:30:00,108.93,108.93,108.71,108.78,18551.0,104.6086,104.6086,104.3973,104.4645,18551.0
2024-07-22 13:40:00,108.78,108.82,108.64,108.75,12800.0,104.4645,104.5029,104.3301,104.4357,12800.0
2024-07-22 13:50:00,108.8,108.8,108.53,108.65,23036.0,104.4837,104.4837,104.2244,104.3397,23036.0
2024-07-22 14:00:00,108.64,108.65,108.38,108.44,28849.0,104.3301,104.3397,104.0804,104.138,28849.0
2024-07-22 14:10:00,108.43,108.43,108.26,108.39,28413.0,104.1284,104.1284,103.9651,104.09,28413.0
2024-07-22 14:20:00,108.36,108.38,108.21,108.21,45685.0,104.0612,104.0804,103.9171,103.9171,45685.0
2024-07-22 14:30:00,108.22,108.63,108.22,108.62,16301.0,103.9267,104.3205,103.9267,104.3109,16301.0
2024-07-22 14:40:00,108.61,108.69,108.51,108.58,14348.0,104.3013,104.3781,104.2052,104.2724,14348.0
2024-07-22 14:50:00,108.56,108.63,108.55,108.62,14948.0,104.2532,104.3205,104.2436,104.3109,14948.0
2024-07-22 15:00:00,108.62,108.68,108.48,108.63,28583.0,104.3109,104.3685,104.1764,104.3205,28583.0
2024-07-22 15:10:00,108.61,108.74,108.61,108.69,25352.0,104.3013,104.4261,104.3013,104.3781,25352.0
2024-07-22 15:20:00,108.65,108.79,108.63,108.72,34200.0,104.3397,104.4741,104.3205,104.4069,34200.0
2024-07-22 15:30:00,108.7,108.89,108.7,108.88,38032.0,104.3877,104.5701,104.3877,104.5605,38032.0
2024-07-22 15:40:00,108.89,109.04,108.86,109.0,50464.0,104.5701,104.7142,104.5413,104.6758,50464.0
2024-07-22 15:50:00,108.99,109.19,108.93,109.03,260840.0,104.6662,104.8582,104.6086,104.7046,260840.0
2024-07-23 09:30:00,98.62,102.43,97.54,101.96,209528.0,94.7076,98.3664,93.6704,97.9151,209528.0
2024-07-23 09:40:00,101.78,102.51,101.51,102.18,104526.0,97.7422,98.4433,97.4829,98.1263,104526.0
2024-07-23 09:50:00,102.26,102.56,101.45,101.45,94235.0,98.2032,98.4913,97.4253,97.4253,94235.0
2024-07-23 10:00:00,101.62,101.71,100.94,100.94,78171.0,97.5886,97.675,96.9355,96.9355,78171.0
2024-07-23 10:10:00,100.96,101.82,100.96,101.25,70867.0,96.9547,97.7806,96.9547,97.2332,70867.0
2024-07-23 10:20:00,101.25,101.67,100.81,100.84,72139.0,97.2332,97.6366,96.8107,96.8395,72139.0
2024-07-23 10:30:00,100.93,101.42,100.62,100.63,129806.0,96.9259,97.3965,96.6282,96.6378,129806.0
2024-07-23 10:40:00,100.62,100.66,99.42,99.59,135522.0,96.6282,96.6666,95.4758,95.6391,135522.0
2024-07-23 10:50:00,99.63,100.14,99.55,99.96,152156.0,95.6775,96.1673,95.6007,95.9944,152156.0
2024-07-23 11:00:00,99.96,100.1,99.78,99.91,90309.0,95.9944,96.1289,95.8216,95.9464,90309.0
2024-07-23 11:10:00,99.91,100.14,99.81,99.81,82737.0,95.9464,96.1673,95.8504,95.8504,82737.0
2024-07-23 11:20:00,99.84,100.05,99.5,99.9,70031.0,95.8792,96.0808,95.5527,95.9368,70031.0
2024-07-23 11:30:00,99.9,100.04,99.84,99.98,34946.0,95.9368,96.0712,95.8792,96.0136,34946.0
2024-07-23 11:40:00,99.97,100.21,99.96,100.08,43982.0,96.004,96.2345,95.9944,96.1097,43982.0
2024-07-23 11:50:00,100.08,100.82,100.05,100.61,121020.0,96.1097,96.8203,96.0808,96.6186,121020.0
2024-07-23 12:00:00,100.58,101.13,97.0,97.16,336934.0,96.5898,97.118,93.1518,93.3055,336934.0
2024-07-23 12:10:00,97.16,98.14,96.42,97.07,311070.0,93.3055,94.2466,92.5949,93.2191,311070.0
2024-07-23 12:20:00,97.12,97.38,95.53,95.73,180983.0,93.2671,93.5168,91.7402,91.9322,180983.0
2024-07-23 12:30:00,95.69,96.19,95.52,95.68,160332.0,91.8938,92.374,91.7306,91.8842,160332.0
2024-07-23 12:40:00,95.74,96.21,95.59,96.16,69229.0,91.9418,92.3932,91.7978,92.3452,69229.0
2024-07-23 12:50:00,96.23,96.25,95.82,96.11,66664.0,92.4124,92.4316,92.0187,92.2972,66664.0
2024-07-23 13:00:00,96.12,96.51,95.9,96.21,65512.0,92.3068,92.6813,92.0955,92.3932,65512.0
2024-07-23 13:10:00,96.24,96.68,96.0,96.45,76915.0,92.422,92.8445,92.1915,92.6237,76915.0
2024-07-23 13:20:00,96.5,96.89,96.44,96.61,91417.0,92.6717,93.0462,92.6141,92.7773,91417.0
2024-07-23 13:30:00,96.56,96.89,96.32,96.88,89788.0,92.7293,93.0462,92.4988,93.0366,89788.0
2024-07-23 13:40:00,96.9,96.98,96.72,96.93,82296.0,93.0558,93.1326,92.883,93.0846,82296.0
2024-07-23 13:50:00,96.95,97.21,96.9,97.2,57527.0,93.1038,93.3535,93.0558,93.3439,57527.0
2024-07-23 14:00:00,97.2,97.43,97.03,97.16,148785.0,93.3439,93.5648,93.1807,93.3055,148785.0
2024-07-23 14:10:00,97.12,97.21,96.87,96.91,88185.0,93.2671,93.3535,93.027,93.0654,88185.0
2024-07-23 14:20:00,96.91,97.13,96.73,97.05,110793.0,93.0654,93.2767,92.8926,93.1999,110793.0
2024-07-23 14:30:00,97.04,97.25,96.77,96.93,103442.0,93.1903,93.3919,92.931,93.0846,103442.0
2024-07-23 14:40:00,96.93,97.24,96.87,97.04,120454.0,93.0846,93.3823,93.027,93.1903,120454.0
2024-07-23 14:50:00,97.04,97.14,96.92,97.04,44851.0,93.1903,93.2863,93.075,93.1903,44851.0
2024-07-23 15:00:00,97.02,97.23,96.97,97.09,59288.0,93.1711,93.3727,93.123,93.2383,59288.0
2024-07-23 15:10:00,97.09,97.54,97.02,97.5,67927.0,93.2383,93.6704,93.1711,93.632,67927.0
2024-07-23 15:20:00,97.51,97.75,97.45,97.73,72084.0,93.6416,93.8721,93.584,93.8529,72084.0
2024-07-23 15:30:00,97.72,97.74,97.19,97.2,187268.0,93.8433,93.8625,93.3343,93.3439,187268.0
2024-07-23 15:40:00,97.2,97.34,96.88,97.1,218617.0,93.3439,93.4784,93.0366,93.2479,218617.0
2024-07-23 15:50:00,97.1,97.4,96.89,97.07,556033.0,93.2479,93.536,93.0462,93.2191,556033.0
2024-07-24 09:30:00,96.11,96.33,94.76,95.64,163911.0,92.2972,92.5084,91.0007,91.8458,163911.0
2024-07-24 09:40:00,95.93,95.98,94.93,95.41,86634.0,92.1243,92.1723,91.164,91.6249,86634.0
2024-07-24 09:50:00,95.41,95.47,94.09,94.19,125314.0,91.6249,91.6825,90.3573,90.4533,125314.0
2024-07-24 10:00:00,94.21,94.83,94.05,94.36,101371.0,90.4725,91.0679,90.3189,90.6166,101371.0
2024-07-24 10:10:00,94.4,94.42,93.85,94.0,90227.0,90.655,90.6742,90.1268,90.2709,90227.0
2024-07-24 10:20:00,94.02,94.33,93.91,94.16,100341.0,90.2901,90.5878,90.1844,90.4245,100341.0
2024-07-24 10:30:00,94.14,94.42,94.04,94.2,80175.0,90.4053,90.6742,90.3093,90.4629,80175.0
2024-07-24 10:40:00,94.22,95.75,94.22,95.73,143381.0,90.4821,91.9514,90.4821,91.9322,143381.0
2024-07-24 10:50:00,95.76,95.76,95.28,95.34,144210.0,91.961,91.961,91.5001,91.5577,144210.0
2024-07-24 11:00:00,95.31,95.87,95.2,95.86,100649.0,91.5289,92.0667,91.4233,92.0571,100649.0
2024-07-24 11:10:00,95.88,96.09,95.83,96.02,115306.0,92.0763,92.2779,92.0283,92.2107,115306.0
2024-07-24 11:20:00,96.01,96.55,96.0,96.36,52039.0,92.2011,92.7197,92.1915,92.5372,52039.0
2024-07-24 11:30:00,96.34,96.34,95.74,95.89,55900.0,92.518,92.518,91.9418,92.0859,55900.0
2024-07-24 11:40:00,95.85,96.18,95.75,96.17,52606.0,92.0475,92.3644,91.9514,92.3548,52606.0
2024-07-24 11:50:00,96.18,96.51,96.18,96.43,51822.0,92.3644,92.6813,92.3644,92.6045,51822.0
2024-07-24 12:00:00,96.43,97.2,96.4,97.15,63395.0,92.6045,93.3439,92.5756,93.2959,63395.0
2024-07-24 12:10:00,97.15,97.19,96.92,97.03,41273.0,93.2959,93.3343,93.075,93.1807,41273.0
2024-07-24 12:20:00,97.04,97.22,96.8,96.93,32831.0,93.1903,93.3631,92.9598,93.0846,32831.0
2024-07-24 12:30:00,96.93,96.93,96.66,96.67,28876.0,93.0846,93.0846,92.8253,92.8349,28876.0
2024-07-24 12:40:00,96.67,96.69,96.32,96.32,29050.0,92.8349,92.8541,92.4988,92.4988,29050.0
2024-07-24 12:50:00,96.34,96.42,96.25,96.34,35714.0,92.518,92.5949,92.4316,92.518,35714.0
2024-07-24 13:00:00,96.29,96.37,96.02,96.08,31170.0,92.47,92.5468,92.2107,92.2683,31170.0
2024-07-24 13:10:00,96.09,96.25,96.07,96.16,28357.0,92.2779,92.4316,92.2587,92.3452,28357.0
2024-07-24 13:20:00,96.18,96.27,96.08,96.17,24954.0,92.3644,92.4508,92.2683,92.3548,24954.0
2024-07-24 13:30:00,96.16,96.53,96.15,96.46,27255.0,92.3452,92.7005,92.3356,92.6333,27255.0
2024-07-24 13:40:00,96.41,96.52,96.21,96.22,28294.0,92.5853,92.6909,92.3932,92.4028,28294.0
2024-07-24 13:50:00,96.22,96.33,96.09,96.17,27992.0,92.4028,92.5084,92.2779,92.3548,27992.0
2024-07-24 14:00:00,96.17,96.34,96.07,96.33,42584.0,92.3548,92.518,92.2587,92.5084,42584.0
2024-07-24 14:10:00,96.34,96.61,96.28,96.58,44824.0,92.518,92.7773,92.4604,92.7485,44824.0
2024-07-24 14:20:00,96.58,96.8,96.42,96.7,98529.0,92.7485,92.9598,92.5949,92.8637,98529.0
2024-07-24 14:30:00,96.73,96.78,96.34,96.62,56696.0,92.8926,92.9406,92.518,92.7869,56696.0
2024-07-24 14:40:00,96.59,96.78,96.47,96.78,38118.0,92.7581,92.9406,92.6429,92.9406,38118.0
2024-07-24 14:50:00,96.8,96.85,96.62,96.78,56843.0,92.9598,93.0078,92.7869,92.9406,56843.0
2024-07-24 15:00:00,96.78,97.7,96.78,97.68,146419.0,92.9406,93.8241,92.9406,93.8049,146419.0
2024-07-24 15:10:00,97.71,97.8,97.56,97.57,105906.0,93.8337,93.9201,93.6896,93.6992,105906.0
2024-07-24 15:20:00,97.6,97.69,97.37,97.57,188791.0,93.728,93.8145,93.5072,93.6992,188791.0
2024-07-24 15:30:00,97.57,97.86,97.3,97.84,265730.0,93.6992,93.9777,93.4399,93.9585,265730.0
2024-07-24 15:40:00,97.85,98.12,97.36,97.72,410826.0,93.9681,94.2274,93.4976,93.8433,410826.0
2024-07-24 15:50:00,97.73,99.07,97.72,98.89,1166434.0,93.8529,95.1397,93.8433,94.9669,1166434.0
2024-07-25 09:30:00,99.84,100.66,98.89,99.23,294879.0,95.8792,96.6666,94.9669,95.2934,294879.0
2024-07-25 09:40:00,99.25,99.49,98.12,98.3,147631.0,95.3126,95.5431,94.2274,94.4003,147631.0
2024-07-25 09:50:00,98.3,98.48,97.66,97.68,118015.0,94.4003,94.5731,93.7857,93.8049,118015.0
2024-07-25 10:00:00,97.56,98.3,97.35,97.71,94702.0,93.6896,94.4003,93.488,93.8337,94702.0
2024-07-25 10:10:00,97.76,98.18,97.56,98.15,59938.0,93.8817,94.285,93.6896,94.2562,59938.0
2024-07-25 10:20:00,98.14,98.36,97.9,98.19,82977.0,94.2466,94.4579,94.0161,94.2946,82977.0
2024-07-25 10:30:00,98.15,98.4,97.91,98.09,135699.0,94.2562,94.4963,94.0257,94.1986,135699.0
2024-07-25 10:40:00,98.09,98.18,97.73,98.11,81996.0,94.1986,94.285,93.8529,94.2178,81996.0
2024-07-25 10:50:00,98.09,98.42,98.05,98.28,38601.0,94.1986,94.5155,94.1602,94.3811,38601.0
2024-07-25 11:00:00,98.3,98.73,98.25,98.46,55161.0,94.4003,94.8132,94.3523,94.5539,55161.0
2024-07-25 11:10:00,98.46,98.5,98.15,98.48,41600.0,94.5539,94.5923,94.2562,94.5731,41600.0
2024-07-25 11:20:00,98.48,98.56,98.01,98.05,53230.0,94.5731,94.65,94.1218,94.1602,53230.0
2024-07-25 11:30:00,98.03,98.28,97.94,98.24,35916.0,94.141,94.3811,94.0546,94.3427,35916.0
2024-07-25 11:40:00,98.25,98.43,98.2,98.23,27674.0,94.3523,94.5251,94.3042,94.333,27674.0
2024-07-25 11:50:00,98.24,98.42,98.22,98.34,43487.0,94.3427,94.5155,94.3234,94.4387,43487.0
2024-07-25 12:00:00,98.34,98.5,98.19,98.31,63283.0,94.4387,94.5923,94.2946,94.4099,63283.0
2024-07-25 12:10:00,98.34,98.44,98.18,98.28,42778.0,94.4387,94.5347,94.285,94.3811,42778.0
2024-07-25 12:20:00,98.28,98.28,97.96,98.23,37703.0,94.3811,94.3811,94.0738,94.333,37703.0
2024-07-25 12:30:00,98.23,98.43,98.21,98.39,49397.0,94.333,94.5251,94.3138,94.4867,49397.0
2024-07-25 12:40:00,98.35,98.64,98.35,98.64,90164.0,94.4483,94.7268,94.4483,94.7268,90164.0
2024-07-25 12:50:00,98.65,98.67,98.24,98.39,71019.0,94.7364,94.7556,94.3427,94.4867,71019.0
2024-07-25 13:00:00,98.41,98.69,98.33,98.68,61193.0,94.5059,94.7748,94.4291,94.7652,61193.0
2024-07-25 13:10:00,98.68,98.69,98.42,98.5,55967.0,94.7652,94.7748,94.5155,94.5923,55967.0
2024-07-25 13:20:00,98.48,98.54,98.18,98.23,51911.0,94.5731,94.6307,94.285,94.333,51911.0
2024-07-25 13:30:00,98.21,98.31,98.08,98.23,40711.0,94.3138,94.4099,94.189,94.333,40711.0
2024-07-25 13:40:00,98.23,98.25,98.03,98.14,61810.0,94.333,94.3523,94.141,94.2466,61810.0
2024-07-25 13:50:00,98.15,98.27,98.11,98.12,44230.0,94.2562,94.3715,94.2178,94.2274,44230.0
2024-07-25 14:00:00,98.13,98.13,97.79,97.89,71271.0,94.237,94.237,93.9105,94.0065,71271.0
2024-07-25 14:10:00,97.9,98.23,97.88,98.2,81689.0,94.0161,94.333,93.9969,94.3042,81689.0
2024-07-25 14:20:00,98.22,98.3,98.08,98.09,29948.0,94.3234,94.4003,94.189,94.1986,29948.0
2024-07-25 14:30:00,98.09,98.25,97.89,97.92,38621.0,94.1986,94.3523,94.0065,94.0353,38621.0
2024-07-25 14:40:00,97.88,97.92,97.64,97.64,54707.0,93.9969,94.0353,93.7665,93.7665,54707.0
2024-07-25 14:50:00,97.64,97.68,97.53,97.65,53110.0,93.7665,93.8049,93.6608,93.7761,53110.0
2024-07-25 15:00:00,97.65,97.78,97.27,97.33,54406.0,93.7761,93.9009,93.4111,93.4688,54406.0
2024-07-25 15:10:00,97.28,97.62,97.24,97.59,64630.0,93.4207,93.7472,93.3823,93.7184,64630.0
2024-07-25 15:20:00,97.59,97.96,97.56,97.88,71886.0,93.7184,94.0738,93.6896,93.9969,71886.0
2024-07-25 15:30:00,97.89,98.0,97.61,97.81,60998.0,94.0065,94.1122,93.7376,93.9297,60998.0
2024-07-25 15:40:00,97.81,98.0,97.66,98.0,91907.0,93.9297,94.1122,93.7857,94.1122,91907.0
2024-07-25 15:50:00,98.0,98.15,97.51,97.56,391960.0,94.1122,94.2562,93.6416,93.6896,391960.0
2024-07-26 09:30:00,98.11,98.29,97.4,97.58,59123.0,94.2178,94.3907,93.536,93.7088,59123.0
2024-07-26 09:40:00,97.7,98.6,97.43,98.59,35000.0,93.8241,94.6884,93.5648,94.6788,35000.0
2024-07-26 09:50:00,98.47,99.14,98.3,98.94,23481.0,94.5635,95.2069,94.4003,95.0149,23481.0
2024-07-26 10:00:00,98.94,99.47,98.94,99.28,27368.0,95.0149,95.5239,95.0149,95.3414,27368.0
2024-07-26 10:10:00,99.31,99.6,99.2,99.48,84751.0,95.3702,95.6487,95.2646,95.5335,84751.0
2024-07-26 10:20:00,99.5,100.12,99.48,99.83,91376.0,95.5527,96.1481,95.5335,95.8696,91376.0
2024-07-26 10:30:00,99.78,99.78,99.19,99.48,44656.0,95.8216,95.8216,95.255,95.5335,44656.0
2024-07-26 10:40:00,99.51,99.8,99.49,99.52,21060.0,95.5623,95.8408,95.5431,95.5719,21060.0
2024-07-26 10:50:00,99.48,99.49,98.92,99.09,49710.0,95.5335,95.5431,94.9957,95.1589,49710.0
2024-07-26 11:00:00,99.1,99.31,98.99,99.19,19017.0,95.1685,95.3702,95.0629,95.255,19017.0
2024-07-26 11:10:00,99.18,99.19,98.69,98.7,20594.0,95.2454,95.255,94.7748,94.7844,20594.0
2024-07-26 11:20:00,98.71,99.04,98.7,98.98,18338.0,94.794,95.1109,94.7844,95.0533,18338.0
2024-07-26 11:30:00,98.97,99.17,98.93,99.01,23430.0,95.0437,95.2358,95.0053,95.0821,23430.0
2024-07-26 11:40:00,99.02,99.04,98.7,98.96,42097.0,95.0917,95.1109,94.7844,95.0341,42097.0
2024-07-26 11:50:00,99.01,99.83,98.96,99.81,45812.0,95.0821,95.8696,95.0341,95.8504,45812.0
2024-07-26 12:00:00,99.83,100.09,99.8,100.09,42764.0,95.8696,96.1193,95.8408,96.1193,42764.0
2024-07-26 12:10:00,100.09,100.09,99.77,99.79,25863.0,96.1193,96.1193,95.812,95.8312,25863.0
2024-07-26 12:20:00,99.76,99.77,99.58,99.71,23086.0,95.8024,95.812,95.6295,95.7543,23086.0
2024-07-26 12:30:00,99.69,99.85,99.6,99.8,20855.0,95.7351,95.8888,95.6487,95.8408,20855.0
2024-07-26 12:40:00,99.82,100.0,99.75,99.97,26690.0,95.86,96.0328,95.7927,96.004,26690.0
2024-07-26 12:50:00,100.02,100.03,99.9,99.96,41951.0,96.052,96.0616,95.9368,95.9944,41951.0
2024-07-26 13:00:00,99.93,100.06,99.84,99.92,20604.0,95.9656,96.0904,95.8792,95.956,20604.0
2024-07-26 13:10:00,99.91,100.15,99.89,100.15,15014.0,95.9464,96.1769,95.9272,96.1769,15014.0
2024-07-26 13:20:00,100.14,100.26,99.99,100.24,31019.0,96.1673,96.2825,96.0232,96.2633,31019.0
2024-07-26 13:30:00,100.18,100.24,99.59,99.62,92810.0,96.2057,96.2633,95.6391,95.6679,92810.0
2024-07-26 13:40:00,99.62,99.91,99.58,99.72,22074.0,95.6679,95.9464,95.6295,95.7639,22074.0
2024-07-26 13:50:00,99.72,99.82,99.57,99.81,22197.0,95.7639,95.86,95.6199,95.8504,22197.0
2024-07-26 14:00:00,99.81,100.0,99.74,99.82,39078.0,95.8504,96.0328,95.7831,95.86,39078.0
2024-07-26 14:10:00,99.81,99.89,99.39,99.4,16825.0,95.8504,95.9272,95.447,95.4566,16825.0
2024-07-26 14:20:00,99.41,99.51,99.28,99.4,15322.0,95.4662,95.5623,95.3414,95.4566,15322.0
2024-07-26 14:30:00,99.4,99.41,99.28,99.3,15056.0,95.4566,95.4662,95.3414,95.3606,15056.0
2024-07-26 14:40:00,99.29,99.38,99.12,99.22,76623.0,95.351,95.4374,95.1877,95.2838,76623.0
2024-07-26 14:50:00,99.24,99.51,99.24,99.42,25923.0,95.303,95.5623,95.303,95.4758,25923.0
2024-07-26 15:00:00,99.4,99.59,99.39,99.58,27351.0,95.4566,95.6391,95.447,95.6295,27351.0
2024-07-26 15:10:00,99.57,99.64,99.51,99.63,34928.0,95.6199,95.6871,95.5623,95.6775,34928.0
2024-07-26 15:20:00,99.61,99.67,99.56,99.64,26921.0,95.6583,95.7159,95.6103,95.6871,26921.0
2024-07-26 15:30:00,99.64,99.68,99.43,99.5,59196.0,95.6871,95.7255,95.4854,95.5527,59196.0
2024-07-26 15:40:00,99.51,99.69,99.37,99.54,112019.0,95.5623,95.7351,95.4278,95.5911,112019.0
2024-07-26 15:50:00,99.57,99.64,98.84,99.24,200081.0,95.6199,95.6871,94.9188,95.303,200081.0
2024-07-29 09:30:00,99.23,99.26,98.1,98.58,38767.0,95.2934,95.3222,94.2082,94.6692,38767.0
2024-07-29 09:40:00,98.69,98.85,98.03,98.08,12874.0,94.7748,94.9285,94.141,94.189,12874.0
2024-07-29 09:50:00,98.13,98.27,98.0,98.23,21652.0,94.237,94.3715,94.1122,94.333,21652.0
2024-07-29 10:00:00,98.24,98.42,97.99,98.23,73106.0,94.3427,94.5155,94.1026,94.333,73106.0
2024-07-29 10:10:00,98.23,98.37,98.15,98.31,41313.0,94.333,94.4675,94.2562,94.4099,41313.0
2024-07-29 10:20:00,98.27,98.53,98.21,98.24,13989.0,94.3715,94.6211,94.3138,94.3427,13989.0
2024-07-29 10:30:00,98.22,98.3,97.96,98.03,51852.0,94.3234,94.4003,94.0738,94.141,51852.0
2024-07-29 10:40:00,98.01,98.1,97.84,97.84,78630.0,94.1218,94.2082,93.9585,93.9585,78630.0
2024-07-29 10:50:00,97.88,98.52,97.86,98.26,36661.0,93.9969,94.6115,93.9777,94.3619,36661.0
2024-07-29 11:00:00,98.22,98.51,98.14,98.34,21746.0,94.3234,94.6019,94.2466,94.4387,21746.0
2024-07-29 11:10:00,98.31,98.55,98.28,98.39,13108.0,94.4099,94.6404,94.3811,94.4867,13108.0
2024-07-29 11:20:00,98.4,98.68,98.4,98.55,14596.0,94.4963,94.7652,94.4963,94.6404,14596.0
2024-07-29 11:30:00,98.55,98.55,98.0,98.24,13865.0,94.6404,94.6404,94.1122,94.3427,13865.0
2024-07-29 11:40:00,98.28,98.6,98.21,98.6,11664.0,94.3811,94.6884,94.3138,94.6884,11664.0
2024-07-29 11:50:00,98.54,98.78,98.43,98.68,14906.0,94.6307,94.8612,94.5251,94.7652,14906.0
2024-07-29 12:00:00,98.68,98.9,98.59,98.8,16201.0,94.7652,94.9765,94.6788,94.8804,16201.0
2024-07-29 12:10:00,98.76,99.15,98.66,99.04,26802.0,94.842,95.2166,94.746,95.1109,26802.0
2024-07-29 12:20:00,99.11,99.11,98.89,98.94,12449.0,95.1781,95.1781,94.9669,95.0149,12449.0
2024-07-29 12:30:00,98.97,98.97,98.72,98.77,49294.0,95.0437,95.0437,94.8036,94.8516,49294.0
2024-07-29 12:40:00,98.79,98.81,98.57,98.61,16377.0,94.8708,94.89,94.6596,94.698,16377.0
2024-07-29 12:50:00,98.6,98.62,98.4,98.57,18388.0,94.6884,94.7076,94.4963,94.6596,18388.0
2024-07-29 13:00:00,98.53,98.59,98.47,98.54,6689.0,94.6211,94.6788,94.5635,94.6307,6689.0
2024-07-29 13:10:00,98.59,98.7,98.53,98.66,8844.0,94.6788,94.7844,94.6211,94.746,8844.0
2024-07-29 13:20:00,98.69,98.69,98.45,98.45,12657.0,94.7748,94.7748,94.5443,94.5443,12657.0
2024-07-29 13:30:00,98.53,98.74,98.43,98.73,18483.0,94.6211,94.8228,94.5251,94.8132,18483.0
2024-07-29 13:40:00,98.77,98.8,98.43,98.43,12489.0,94.8516,94.8804,94.5251,94.5251,12489.0
2024-07-29 13:50:00,98.44,98.67,98.43,98.63,13591.0,94.5347,94.7556,94.5251,94.7172,13591.0
2024-07-29 14:00:00,98.62,98.64,98.45,98.5,20514.0,94.7076,94.7268,94.5443,94.5923,20514.0
2024-07-29 14:10:00,98.5,98.5,98.36,98.44,9776.0,94.5923,94.5923,94.4579,94.5347,9776.0
2024-07-29 14:20:00,98.48,98.55,98.35,98.43,19372.0,94.5731,94.6404,94.4483,94.5251,19372.0
2024-07-29 14:30:00,98.43,98.44,98.3,98.39,14738.0,94.5251,94.5347,94.4003,94.4867,14738.0
2024-07-29 14:40:00,98.39,98.52,98.38,98.38,15307.0,94.4867,94.6115,94.4771,94.4771,15307.0
2024-07-29 14:50:00,98.39,98.49,98.36,98.44,14215.0,94.4867,94.5827,94.4579,94.5347,14215.0
2024-07-29 15:00:00,98.38,98.61,98.33,98.52,18641.0,94.4771,94.698,94.4291,94.6115,18641.0
2024-07-29 15:10:00,98.54,98.57,98.41,98.54,18261.0,94.6307,94.6596,94.5059,94.6307,18261.0
2024-07-29 15:20:00,98.53,98.67,98.5,98.6,23572.0,94.6211,94.7556,94.5923,94.6884,23572.0
2024-07-29 15:30:00,98.6,98.88,98.58,98.88,25286.0,94.6884,94.9573,94.6692,94.9573,25286.0
2024-07-29 15:40:00,98.86,99.02,98.86,98.87,29175.0,94.9381,95.0917,94.9381,94.9477,29175.0
2024-07-29 15:50:00,98.87,98.9,98.31,98.31,225768.0,94.9477,94.9765,94.4099,94.4099,225768.0
2024-07-30 09:30:00,98.59,99.21,98.21,98.81,43865.0,94.6788,95.2742,94.3138,94.89,43865.0
2024-07-30 09:40:00,98.86,99.14,98.72,98.91,33315.0,94.9381,95.2069,94.8036,94.9861,33315.0
2024-07-30 09:50:00,98.8,99.26,98.73,99.06,24713.0,94.8804,95.3222,94.8132,95.1301,24713.0
2024-07-30 10:00:00,99.0,99.1,98.23,98.42,18995.0,95.0725,95.1685,94.333,94.5155,18995.0
2024-07-30 10:10:00,98.37,98.41,97.77,97.85,15615.0,94.4675,94.5059,93.8913,93.9681,15615.0
2024-07-30 10:20:00,97.87,98.21,97.86,98.07,16522.0,93.9873,94.3138,93.9777,94.1794,16522.0
2024-07-30 10:30:00,98.01,98.09,97.83,98.0,26241.0,94.1218,94.1986,93.9489,94.1122,26241.0
2024-07-30 10:40:00,97.99,98.19,97.87,98.13,24394.0,94.1026,94.2946,93.9873,94.237,24394.0
2024-07-30 10:50:00,98.15,98.36,98.02,98.17,46964.0,94.2562,94.4579,94.1314,94.2754,46964.0
2024-07-30 11:00:00,98.14,98.14,97.86,97.98,19387.0,94.2466,94.2466,93.9777,94.093,19387.0
2024-07-30 11:10:00,97.98,98.14,97.92,98.12,16716.0,94.093,94.2466,94.0353,94.2274,16716.0
2024-07-30 11:20:00,98.12,98.14,97.81,97.81,13203.0,94.2274,94.2466,93.9297,93.9297,13203.0
2024-07-30 11:30:00,97.77,97.91,97.71,97.8,15701.0,93.8913,94.0257,93.8337,93.9201,15701.0
2024-07-30 11:40:00,97.82,97.9,97.68,97.82,27624.0,93.9393,94.0161,93.8049,93.9393,27624.0
2024-07-30 11:50:00,97.83,97.83,97.66,97.7,14311.0,93.9489,93.9489,93.7857,93.8241,14311.0
2024-07-30 12:00:00,97.69,97.78,97.55,97.61,19932.0,93.8145,93.9009,93.68,93.7376,19932.0
2024-07-30 12:10:00,97.62,97.65,97.45,97.59,28150.0,93.7472,93.7761,93.584,93.7184,28150.0
2024-07-30 12:20:00,97.59,97.61,97.41,97.58,30260.0,93.7184,93.7376,93.5456,93.7088,30260.0
2024-07-30 12:30:00,97.55,97.67,97.47,97.64,18240.0,93.68,93.7953,93.6032,93.7665,18240.0
2024-07-30 12:40:00,97.63,97.64,97.49,97.51,23389.0,93.7569,93.7665,93.6224,93.6416,23389.0
2024-07-30 12:50:00,97.51,97.55,97.2,97.27,24238.0,93.6416,93.68,93.3439,93.4111,24238.0
2024-07-30 13:00:00,97.29,97.29,97.03,97.18,90066.0,93.4303,93.4303,93.1807,93.3247,90066.0
2024-07-30 13:10:00,97.19,97.38,97.11,97.27,278693.0,93.3343,93.5168,93.2575,93.4111,278693.0
2024-07-30 13:20:00,97.29,97.37,97.2,97.23,80912.0,93.4303,93.5072,93.3439,93.3727,80912.0
2024-07-30 13:30:00,97.23,97.31,97.09,97.29,32544.0,93.3727,93.4495,93.2383,93.4303,32544.0
2024-07-30 13:40:00,97.3,97.34,97.16,97.23,23227.0,93.4399,93.4784,93.3055,93.3727,23227.0
2024-07-30 13:50:00,97.26,97.43,97.18,97.42,23678.0,93.4015,93.5648,93.3247,93.5552,23678.0
2024-07-30 14:00:00,97.43,97.66,97.39,97.47,201977.0,93.5648,93.7857,93.5264,93.6032,201977.0
2024-07-30 14:10:00,97.48,97.49,97.39,97.46,16813.0,93.6128,93.6224,93.5264,93.5936,16813.0
2024-07-30 14:20:00,97.47,97.52,97.28,97.36,20675.0,93.6032,93.6512,93.4207,93.4976,20675.0
2024-07-30 14:30:00,97.35,97.35,97.19,97.22,19960.0,93.488,93.488,93.3343,93.3631,19960.0
2024-07-30 14:40:00,97.22,97.25,97.12,97.13,18344.0,93.3631,93.3919,93.2671,93.2767,18344.0
2024-07-30 14:50:00,97.13,97.21,97.11,97.14,23637.0,93.2767,93.3535,93.2575,93.2863,23637.0
2024-07-30 15:00:00,97.14,97.21,97.08,97.18,22010.0,93.2863,93.3535,93.2287,93.3247,22010.0
2024-07-30 15:10:00,97.19,97.39,97.17,97.39,42657.0,93.3343,93.5264,93.3151,93.5264,42657.0
2024-07-30 15:20:00,97.4,97.42,97.3,97.3,26545.0,93.536,93.5552,93.4399,93.4399,26545.0
2024-07-30 15:30:00,97.3,97.37,97.26,97.29,41937.0,93.4399,93.5072,93.4015,93.4303,41937.0
2024-07-30 15:40:00,97.29,97.68,97.22,97.54,76678.0,93.4303,93.8049,93.3631,93.6704,76678.0
2024-07-30 15:50:00,97.53,97.58,96.98,97.02,332413.0,93.6608,93.7088,93.1326,93.1711,332413.0
2024-07-31 09:30:00,97.9,98.12,97.43,97.84,82405.0,94.0161,94.2274,93.5648,93.9585,82405.0
2024-07-31 09:40:00,97.9,97.97,97.5,97.86,13162.0,94.0161,94.0834,93.632,93.9777,13162.0
2024-07-31 09:50:00,97.91,97.97,97.5,97.66,59806.0,94.0257,94.0834,93.632,93.7857,59806.0
2024-07-31 10:00:00,97.65,98.02,97.61,97.73,44954.0,93.7761,94.1314,93.7376,93.8529,44954.0
2024-07-31 10:10:00,97.8,98.5,97.8,98.33,26581.0,93.9201,94.5923,93.9201,94.4291,26581.0
2024-07-31 10:20:00,98.37,98.56,98.26,98.42,26982.0,94.4675,94.65,94.3619,94.5155,26982.0
2024-07-31 10:30:00,98.39,98.58,98.35,98.52,29755.0,94.4867,94.6692,94.4483,94.6115,29755.0
2024-07-31 10:40:00,98.49,98.91,98.48,98.78,52818.0,94.5827,94.9861,94.5731,94.8612,52818.0
2024-07-31 10:50:00,98.71,98.92,98.55,98.8,28325.0,94.794,94.9957,94.6404,94.8804,28325.0
2024-07-31 11:00:00,98.77,99.0,98.69,98.95,21633.0,94.8516,95.0725,94.7748,95.0245,21633.0
2024-07-31 11:10:00,98.89,98.89,98.69,98.78,14254.0,94.9669,94.9669,94.7748,94.8612,14254.0
2024-07-31 11:20:00,98.76,98.84,98.4,98.4,14092.0,94.842,94.9188,94.4963,94.4963,14092.0
2024-07-31 11:30:00,98.43,98.64,98.42,98.58,25936.0,94.5251,94.7268,94.5155,94.6692,25936.0
2024-07-31 11:40:00,98.65,98.65,98.45,98.47,17309.0,94.7364,94.7364,94.5443,94.5635,17309.0
2024-07-31 11:50:00,98.48,98.82,98.43,98.78,36896.0,94.5731,94.8996,94.5251,94.8612,36896.0
2024-07-31 12:00:00,98.83,99.18,98.83,99.12,24511.0,94.9092,95.2454,94.9092,95.1877,24511.0
2024-07-31 12:10:00,99.14,99.35,99.03,99.19,29038.0,95.2069,95.4086,95.1013,95.255,29038.0
2024-07-31 12:20:00,99.21,99.43,99.15,99.25,15560.0,95.2742,95.4854,95.2166,95.3126,15560.0
2024-07-31 12:30:00,99.25,99.36,99.14,99.24,10583.0,95.3126,95.4182,95.2069,95.303,10583.0
2024-07-31 12:40:00,99.25,99.36,99.2,99.32,20299.0,95.3126,95.4182,95.2646,95.3798,20299.0
2024-07-31 12:50:00,99.35,99.35,98.98,99.03,13852.0,95.4086,95.4086,95.0533,95.1013,13852.0
2024-07-31 13:00:00,99.01,99.01,98.86,98.93,14685.0,95.0821,95.0821,94.9381,95.0053,14685.0
2024-07-31 13:10:00,98.93,99.04,98.89,98.9,14618.0,95.0053,95.1109,94.9669,94.9765,14618.0
2024-07-31 13:20:00,98.87,99.03,98.87,98.96,21800.0,94.9477,95.1013,94.9477,95.0341,21800.0
2024-07-31 13:30:00,98.95,99.11,98.85,99.01,66195.0,95.0245,95.1781,94.9285,95.0821,66195.0
2024-07-31 13:40:00,99.01,99.08,98.85,98.96,26977.0,95.0821,95.1493,94.9285,95.0341,26977.0
2024-07-31 13:50:00,98.96,99.19,98.95,99.01,25363.0,95.0341,95.255,95.0245,95.0821,25363.0
2024-07-31 14:00:00,99.01,99.1,98.87,99.08,31255.0,95.0821,95.1685,94.9477,95.1493,31255.0
2024-07-31 14:10:00,99.1,99.23,99.07,99.22,25889.0,95.1685,95.2934,95.1397,95.2838,25889.0
2024-07-31 14:20:00,99.19,99.28,99.15,99.27,24263.0,95.255,95.3414,95.2166,95.3318,24263.0
2024-07-31 14:30:00,99.27,99.34,98.89,98.91,38949.0,95.3318,95.399,94.9669,94.9861,38949.0
2024-07-31 14:40:00,98.91,99.08,98.51,98.93,70325.0,94.9861,95.1493,94.6019,95.0053,70325.0
2024-07-31 14:50:00,98.93,99.3,98.9,99.3,44642.0,95.0053,95.3606,94.9765,95.3606,44642.0
2024-07-31 15:00:00,99.3,99.34,98.95,98.98,54145.0,95.3606,95.399,95.0245,95.0533,54145.0
2024-07-31 15:10:00,98.98,99.23,98.87,98.87,32350.0,95.0533,95.2934,94.9477,94.9477,32350.0
2024-07-31 15:20:00,98.89,99.07,98.61,98.62,27613.0,94.9669,95.1397,94.698,94.7076,27613.0
2024-07-31 15:30:00,98.61,98.9,98.54,98.9,45755.0,94.698,94.9765,94.6307,94.9765,45755.0
2024-07-31 15:40:00,98.92,99.08,98.86,99.07,53527.0,94.9957,95.1493,94.9381,95.1397,53527.0
2024-07-31 15:50:00,99.05,99.16,98.6,98.61,180359.0,95.1205,95.2262,94.6884,94.698,180359.0
2024-08-01 09:30:00,98.25,99.47,98.24,99.12,67118.0,94.3523,95.5239,94.3427,95.1877,67118.0
2024-08-01 09:40:00,99.2,99.31,98.77,98.77,8193.0,95.2646,95.3702,94.8516,94.8516,8193.0
2024-08-01 09:50:00,98.79,98.85,97.97,98.14,9569.0,94.8708,94.9285,94.0834,94.2466,9569.0
2024-08-01 10:00:00,98.13,98.13,96.75,96.79,76626.0,94.237,94.237,92.9118,92.9502,76626.0
2024-08-01 10:10:00,96.79,96.92,96.3,96.42,111368.0,92.9502,93.075,92.4796,92.5949,111368.0
2024-08-01 10:20:00,96.46,96.48,96.09,96.13,48915.0,92.6333,92.6525,92.2779,92.3164,48915.0
2024-08-01 10:30:00,96.13,96.45,96.0,96.4,39378.0,92.3164,92.6237,92.1915,92.5756,39378.0
2024-08-01 10:40:00,96.34,96.76,96.31,96.58,29768.0,92.518,92.9214,92.4892,92.7485,29768.0
2024-08-01 10:50:00,96.56,96.62,95.98,96.12,32042.0,92.7293,92.7869,92.1723,92.3068,32042.0
2024-08-01 11:00:00,96.06,96.07,95.6,95.64,33027.0,92.2491,92.2587,91.8074,91.8458,33027.0
2024-08-01 11:10:00,95.63,95.75,95.35,95.44,47557.0,91.8362,91.9514,91.5673,91.6537,47557.0
2024-08-01 11:20:00,95.41,95.41,95.09,95.23,67031.0,91.6249,91.6249,91.3176,91.4521,67031.0
2024-08-01 11:30:00,95.2,95.67,95.15,95.66,81015.0,91.4233,91.8746,91.3752,91.865,81015.0
2024-08-01 11:40:00,95.66,95.84,95.42,95.56,42360.0,91.865,92.0379,91.6345,91.769,42360.0
2024-08-01 11:50:00,95.56,95.75,95.35,95.42,42208.0,91.769,91.9514,91.5673,91.6345,42208.0
2024-08-01 12:00:00,95.39,95.89,95.38,95.75,23539.0,91.6057,92.0859,91.5961,91.9514,23539.0
2024-08-01 12:10:00,95.75,96.39,95.73,96.12,58809.0,91.9514,92.566,91.9322,92.3068,58809.0
2024-08-01 12:20:00,96.14,96.17,95.89,96.14,19074.0,92.326,92.3548,92.0859,92.326,19074.0
2024-08-01 12:30:00,96.16,96.21,95.94,96.06,19203.0,92.3452,92.3932,92.1339,92.2491,19203.0
2024-08-01 12:40:00,96.01,96.11,95.99,96.07,32937.0,92.2011,92.2972,92.1819,92.2587,32937.0
2024-08-01 12:50:00,96.05,96.13,95.91,96.08,56411.0,92.2395,92.3164,92.1051,92.2683,56411.0
2024-08-01 13:00:00,96.08,96.09,95.7,95.79,446169.0,92.2683,92.2779,91.9034,91.9898,446169.0
2024-08-01 13:10:00,95.79,96.04,95.79,96.01,186659.0,91.9898,92.2299,91.9898,92.2011,186659.0
2024-08-01 13:20:00,96.01,96.21,95.95,96.1,62307.0,92.2011,92.3932,92.1435,92.2875,62307.0
2024-08-01 13:30:00,96.07,96.07,95.89,95.96,32724.0,92.2587,92.2587,92.0859,92.1531,32724.0
2024-08-01 13:40:00,95.96,96.12,95.78,95.78,20057.0,92.1531,92.3068,91.9802,91.9802,20057.0
2024-08-01 13:50:00,95.75,95.9,95.72,95.9,23836.0,91.9514,92.0955,91.9226,92.0955,23836.0
2024-08-01 14:00:00,95.92,95.92,95.8,95.8,21517.0,92.1147,92.1147,91.9995,91.9995,21517.0
2024-08-01 14:10:00,95.81,95.91,95.75,95.91,54255.0,92.0091,92.1051,91.9514,92.1051,54255.0
2024-08-01 14:20:00,95.9,96.01,95.88,96.01,30173.0,92.0955,92.2011,92.0763,92.2011,30173.0
2024-08-01 14:30:00,96.0,96.06,95.93,96.0,52811.0,92.1915,92.2491,92.1243,92.1915,52811.0
2024-08-01 14:40:00,96.0,96.03,95.95,96.01,63579.0,92.1915,92.2203,92.1435,92.2011,63579.0
2024-08-01 14:50:00,96.02,96.18,96.0,96.12,26014.0,92.2107,92.3644,92.1915,92.3068,26014.0
2024-08-01 15:00:00,96.1,96.18,95.99,96.13,55702.0,92.2875,92.3644,92.1819,92.3164,55702.0
2024-08-01 15:10:00,96.17,96.27,96.13,96.25,27123.0,92.3548,92.4508,92.3164,92.4316,27123.0
2024-08-01 15:20:00,96.23,96.31,96.2,96.26,27151.0,92.4124,92.4892,92.3836,92.4412,27151.0
2024-08-01 15:30:00,96.26,96.52,96.25,96.52,35875.0,92.4412,92.6909,92.4316,92.6909,35875.0
2024-08-01 15:40:00,96.49,96.78,96.49,96.67,44837.0,92.6621,92.9406,92.6621,92.8349,44837.0
2024-08-01 15:50:00,96.64,96.84,96.11,96.31,267718.0,92.8061,92.9982,92.2972,92.4892,267718.0
2024-08-02 09:30:00,95.34,95.54,94.75,95.5,104694.0,91.5577,91.7498,90.9911,91.7114,104694.0
2024-08-02 09:40:00,95.5,95.79,94.88,95.37,39256.0,91.7114,91.9898,91.1159,91.5865,39256.0
2024-08-02 09:50:00,95.4,95.59,94.91,94.98,60415.0,91.6153,91.7978,91.1448,91.212,60415.0
2024-08-02 10:00:00,94.95,95.18,94.53,94.61,70465.0,91.1832,91.404,90.7798,90.8567,70465.0
2024-08-02 10:10:00,94.6,94.66,93.9,93.97,170030.0,90.8471,90.9047,90.1748,90.242,170030.0
2024-08-02 10:20:00,93.97,94.21,93.81,93.85,83390.0,90.242,90.4725,90.0884,90.1268,83390.0
2024-08-02 10:30:00,93.81,94.0,93.65,93.65,110968.0,90.0884,90.2709,89.9347,89.9347,110968.0
2024-08-02 10:40:00,93.72,93.81,93.52,93.74,67386.0,90.002,90.0884,89.8099,90.0212,67386.0
2024-08-02 10:50:00,93.78,93.9,93.61,93.71,77643.0,90.0596,90.1748,89.8963,89.9924,77643.0
2024-08-02 11:00:00,93.73,93.76,93.46,93.51,30329.0,90.0116,90.0404,89.7523,89.8003,30329.0
2024-08-02 11:10:00,93.5,93.74,93.44,93.55,23143.0,89.7907,90.0212,89.7331,89.8387,23143.0
2024-08-02 11:20:00,93.51,93.52,93.2,93.4,53644.0,89.8003,89.8099,89.5026,89.6947,53644.0
2024-08-02 11:30:00,93.39,93.77,93.38,93.62,27476.0,89.6851,90.05,89.6755,89.9059,27476.0
2024-08-02 11:40:00,93.65,94.44,93.64,94.44,37885.0,89.9347,90.6934,89.9251,90.6934,37885.0
2024-08-02 11:50:00,94.45,94.79,94.28,94.51,55493.0,90.703,91.0295,90.5398,90.7606,55493.0
2024-08-02 12:00:00,94.51,94.93,94.48,94.81,45458.0,90.7606,91.164,90.7318,91.0487,45458.0
2024-08-02 12:10:00,94.8,95.13,94.64,95.09,41015.0,91.0391,91.356,90.8855,91.3176,41015.0
2024-08-02 12:20:00,95.13,95.28,94.78,95.1,35063.0,91.356,91.5001,91.0199,91.3272,35063.0
2024-08-02 12:30:00,95.04,95.17,94.63,94.73,33123.0,91.2696,91.3944,90.8759,90.9719,33123.0
2024-08-02 12:40:00,94.76,94.76,94.32,94.32,30781.0,91.0007,91.0007,90.5782,90.5782,30781.0
2024-08-02 12:50:00,94.32,94.34,94.0,94.19,35871.0,90.5782,90.5974,90.2709,90.4533,35871.0
2024-08-02 13:00:00,94.18,94.27,94.07,94.13,79001.0,90.4437,90.5301,90.3381,90.3957,79001.0
2024-08-02 13:10:00,94.13,94.26,93.92,94.14,38437.0,90.3957,90.5205,90.194,90.4053,38437.0
2024-08-02 13:20:00,94.14,94.32,94.01,94.18,30816.0,90.4053,90.5782,90.2805,90.4437,30816.0
2024-08-02 13:30:00,94.15,94.28,93.93,94.26,78612.0,90.4149,90.5398,90.2036,90.5205,78612.0
2024-08-02 13:40:00,94.29,94.4,94.14,94.28,34912.0,90.5494,90.655,90.4053,90.5398,34912.0
2024-08-02 13:50:00,94.28,94.3,94.0,94.11,24207.0,90.5398,90.559,90.2709,90.3765,24207.0
2024-08-02 14:00:00,94.09,94.09,93.72,93.72,22327.0,90.3573,90.3573,90.002,90.002,22327.0
2024-08-02 14:10:00,93.72,94.15,93.69,94.15,29422.0,90.002,90.4149,89.9732,90.4149,29422.0
2024-08-02 14:20:00,94.13,94.31,94.07,94.29,24434.0,90.3957,90.5686,90.3381,90.5494,24434.0
2024-08-02 14:30:00,94.26,94.4,94.13,94.16,18749.0,90.5205,90.655,90.3957,90.4245,18749.0
2024-08-02 14:40:00,94.18,94.48,94.18,94.37,25408.0,90.4437,90.7318,90.4437,90.6262,25408.0
2024-08-02 14:50:00,94.33,94.5,94.29,94.45,19442.0,90.5878,90.751,90.5494,90.703,19442.0
2024-08-02 15:00:00,94.47,94.53,94.2,94.2,33024.0,90.7222,90.7798,90.4629,90.4629,33024.0
2024-08-02 15:10:00,94.23,94.23,93.98,94.05,61406.0,90.4917,90.4917,90.2517,90.3189,61406.0
2024-08-02 15:20:00,94.04,94.22,93.92,94.11,61099.0,90.3093,90.4821,90.194,90.3765,61099.0
2024-08-02 15:30:00,94.1,94.48,94.1,94.27,48349.0,90.3669,90.7318,90.3669,90.5301,48349.0
2024-08-02 15:40:00,94.27,94.61,94.2,94.29,46279.0,90.5301,90.8567,90.4629,90.5494,46279.0
2024-08-02 15:50:00,94.31,94.53,94.16,94.36,231756.0,90.5686,90.7798,90.4245,90.6166,231756.0
2024-08-05 09:30:00,92.99,92.99,90.74,91.52,153564.0,89.3009,89.3009,87.1402,87.8892,153564.0
2024-08-05 09:40:00,91.59,91.63,90.04,90.92,226955.0,87.9565,87.9949,86.468,87.313,226955.0
2024-08-05 09:50:00,90.95,91.5,90.5,90.98,196696.0,87.3419,87.87,86.9097,87.3707,196696.0
2024-08-05 10:00:00,91.01,92.58,91.01,91.58,218787.0,87.3995,88.9072,87.3995,87.9469,218787.0
2024-08-05 10:10:00,91.65,91.88,91.37,91.77,37420.0,88.0141,88.235,87.7452,88.1293,37420.0
2024-08-05 10:20:00,91.73,92.07,91.27,91.37,39715.0,88.0909,88.4174,87.6492,87.7452,39715.0
2024-08-05 10:30:00,91.39,92.69,91.39,92.07,108206.0,87.7644,89.0128,87.7644,88.4174,108206.0
2024-08-05 10:40:00,92.11,92.12,91.65,91.94,84924.0,88.4558,88.4654,88.0141,88.2926,84924.0
2024-08-05 10:50:00,91.99,92.58,91.9,92.02,61966.0,88.3406,88.9072,88.2542,88.3694,61966.0
2024-08-05 11:00:00,92.02,92.84,91.87,92.6,43173.0,88.3694,89.1569,88.2254,88.9264,43173.0
2024-08-05 11:10:00,92.53,92.92,92.19,92.2,80583.0,88.8592,89.2337,88.5327,88.5423,80583.0
2024-08-05 11:20:00,92.08,92.23,91.93,92.01,47114.0,88.427,88.5711,88.283,88.3598,47114.0
2024-08-05 11:30:00,92.0,92.27,91.81,92.04,272570.0,88.3502,88.6095,88.1677,88.3886,272570.0
2024-08-05 11:40:00,92.01,92.16,91.86,91.98,140069.0,88.3598,88.5039,88.2158,88.331,140069.0
2024-08-05 11:50:00,91.95,92.38,91.84,92.3,47888.0,88.3022,88.7151,88.1966,88.6383,47888.0
2024-08-05 12:00:00,92.28,92.41,92.06,92.25,17414.0,88.6191,88.7439,88.4078,88.5903,17414.0
2024-08-05 12:10:00,92.17,92.33,91.98,92.33,62883.0,88.5135,88.6671,88.331,88.6671,62883.0
2024-08-05 12:20:00,92.33,92.64,92.23,92.6,54924.0,88.6671,88.9648,88.5711,88.9264,54924.0
2024-08-05 12:30:00,92.59,92.7,92.45,92.57,79047.0,88.9168,89.0224,88.7824,88.8976,79047.0
2024-08-05 12:40:00,92.61,92.66,92.31,92.4,28928.0,88.936,88.984,88.6479,88.7343,28928.0
2024-08-05 12:50:00,92.36,92.51,92.17,92.47,19253.0,88.6959,88.84,88.5135,88.8016,19253.0
2024-08-05 13:00:00,92.45,92.48,92.05,92.26,16536.0,88.7824,88.8112,88.3982,88.5999,16536.0
2024-08-05 13:10:00,92.3,92.32,92.12,92.25,14897.0,88.6383,88.6575,88.4654,88.5903,14897.0
2024-08-05 13:20:00,92.25,92.45,92.23,92.3,18923.0,88.5903,88.7824,88.5711,88.6383,18923.0
2024-08-05 13:30:00,92.31,92.52,92.25,92.43,12337.0,88.6479,88.8496,88.5903,88.7631,12337.0
2024-08-05 13:40:00,92.4,92.54,92.34,92.37,9668.0,88.7343,88.8688,88.6767,88.7055,9668.0
2024-08-05 13:50:00,92.36,92.43,92.16,92.3,13383.0,88.6959,88.7631,88.5039,88.6383,13383.0
2024-08-05 14:00:00,92.23,92.27,92.02,92.27,10830.0,88.5711,88.6095,88.3694,88.6095,10830.0
2024-08-05 14:10:00,92.28,92.31,92.02,92.25,13406.0,88.6191,88.6479,88.3694,88.5903,13406.0
2024-08-05 14:20:00,92.27,92.33,92.17,92.28,10729.0,88.6095,88.6671,88.5135,88.6191,10729.0
2024-08-05 14:30:00,92.26,92.34,91.99,92.05,17868.0,88.5999,88.6767,88.3406,88.3982,17868.0
2024-08-05 14:40:00,92.05,92.25,91.96,92.21,25958.0,88.3982,88.5903,88.3118,88.5519,25958.0
2024-08-05 14:50:00,92.22,92.44,92.15,92.19,28736.0,88.5615,88.7727,88.4943,88.5327,28736.0
2024-08-05 15:00:00,92.19,92.36,91.98,91.99,44459.0,88.5327,88.6959,88.331,88.3406,44459.0
2024-08-05 15:10:00,91.98,92.12,91.87,92.04,39190.0,88.331,88.4654,88.2254,88.3886,39190.0
2024-08-05 15:20:00,92.07,92.12,91.98,92.07,38044.0,88.4174,88.4654,88.331,88.4174,38044.0
2024-08-05 15:30:00,92.06,92.11,91.81,91.84,61496.0,88.4078,88.4558,88.1677,88.1966,61496.0
2024-08-05 15:40:00,91.83,91.83,91.64,91.69,49981.0,88.1869,88.1869,88.0045,88.0525,49981.0
2024-08-05 15:50:00,91.69,92.05,91.64,91.94,328993.0,88.0525,88.3982,88.0045,88.2926,328993.0
2024-08-06 09:30:00,91.95,92.52,91.4,92.4,56483.0,88.3022,88.8496,87.774,88.7343,56483.0
2024-08-06 09:40:00,92.34,93.21,92.17,93.11,46607.0,88.6767,89.5122,88.5135,89.4162,46607.0
2024-08-06 09:50:00,93.05,93.67,93.05,93.5,38971.0,89.3585,89.954,89.3585,89.7907,38971.0
2024-08-06 10:00:00,93.43,93.91,93.38,93.58,66849.0,89.7235,90.1844,89.6755,89.8675,66849.0
2024-08-06 10:10:00,93.6,93.65,93.09,93.21,36065.0,89.8867,89.9347,89.397,89.5122,36065.0
2024-08-06 10:20:00,93.26,93.7,93.02,93.04,73202.0,89.5602,89.9828,89.3297,89.3489,73202.0
2024-08-06 10:30:00,93.05,93.3,92.94,92.98,34748.0,89.3585,89.5986,89.2529,89.2913,34748.0
2024-08-06 10:40:00,93.02,93.61,93.02,93.61,46615.0,89.3297,89.8963,89.3297,89.8963,46615.0
2024-08-06 10:50:00,93.57,93.66,92.96,93.06,39988.0,89.8579,89.9443,89.2721,89.3682,39988.0
2024-08-06 11:00:00,93.1,93.3,92.87,92.89,41161.0,89.4066,89.5986,89.1857,89.2049,41161.0
2024-08-06 11:10:00,92.87,92.87,92.59,92.74,32157.0,89.1857,89.1857,88.9168,89.0608,32157.0
2024-08-06 11:20:00,92.75,92.75,91.96,91.96,54776.0,89.0704,89.0704,88.3118,88.3118,54776.0
2024-08-06 11:30:00,91.97,92.28,91.95,92.25,54655.0,88.3214,88.6191,88.3022,88.5903,54655.0
2024-08-06 11:40:00,92.25,92.55,92.15,92.54,47357.0,88.5903,88.8784,88.4943,88.8688,47357.0
2024-08-06 11:50:00,92.55,92.76,92.54,92.72,28146.0,88.8784,89.0801,88.8688,89.0416,28146.0
2024-08-06 12:00:00,92.75,92.88,92.68,92.82,31484.0,89.0704,89.1953,89.0032,89.1377,31484.0
2024-08-06 12:10:00,92.83,92.93,92.73,92.81,20756.0,89.1473,89.2433,89.0512,89.1281,20756.0
2024-08-06 12:20:00,92.83,92.84,92.64,92.69,22562.0,89.1473,89.1569,88.9648,89.0128,22562.0
2024-08-06 12:30:00,92.69,92.74,92.44,92.58,17667.0,89.0128,89.0608,88.7727,88.9072,17667.0
2024-08-06 12:40:00,92.57,92.76,92.53,92.6,22930.0,88.8976,89.0801,88.8592,88.9264,22930.0
2024-08-06 12:50:00,92.59,92.84,92.57,92.72,20906.0,88.9168,89.1569,88.8976,89.0416,20906.0
2024-08-06 13:00:00,92.72,92.97,92.7,92.75,21821.0,89.0416,89.2817,89.0224,89.0704,21821.0
2024-08-06 13:10:00,92.76,92.91,92.74,92.75,15856.0,89.0801,89.2241,89.0608,89.0704,15856.0
2024-08-06 13:20:00,92.74,92.92,92.69,92.91,49904.0,89.0608,89.2337,89.0128,89.2241,49904.0
2024-08-06 13:30:00,92.92,93.15,92.91,93.09,64009.0,89.2337,89.4546,89.2241,89.397,64009.0
2024-08-06 13:40:00,93.11,93.34,92.99,93.34,39357.0,89.4162,89.637,89.3009,89.637,39357.0
2024-08-06 13:50:00,93.35,93.38,93.13,93.22,79191.0,89.6466,89.6755,89.4354,89.5218,79191.0
2024-08-06 14:00:00,93.22,93.34,93.13,93.16,28970.0,89.5218,89.637,89.4354,89.4642,28970.0
2024-08-06 14:10:00,93.2,93.21,92.98,93.12,30595.0,89.5026,89.5122,89.2913,89.4258,30595.0
2024-08-06 14:20:00,93.15,93.49,93.15,93.49,19020.0,89.4546,89.7811,89.4546,89.7811,19020.0
2024-08-06 14:30:00,93.5,93.59,93.39,93.48,23243.0,89.7907,89.8771,89.6851,89.7715,23243.0
2024-08-06 14:40:00,93.49,93.5,93.31,93.37,32539.0,89.7811,89.7907,89.6082,89.6659,32539.0
2024-08-06 14:50:00,93.37,93.42,93.03,93.08,40624.0,89.6659,89.7139,89.3393,89.3874,40624.0
2024-08-06 15:00:00,93.09,93.16,92.87,93.06,72132.0,89.397,89.4642,89.1857,89.3682,72132.0
2024-08-06 15:10:00,93.01,93.14,92.87,92.98,39570.0,89.3201,89.445,89.1857,89.2913,39570.0
2024-08-06 15:20:00,92.98,93.31,92.94,93.18,23617.0,89.2913,89.6082,89.2529,89.4834,23617.0
2024-08-06 15:30:00,93.2,93.34,93.07,93.29,29388.0,89.5026,89.637,89.3778,89.589,29388.0
2024-08-06 15:40:00,93.27,93.27,92.73,92.77,46330.0,89.5698,89.5698,89.0512,89.0897,46330.0
2024-08-06 15:50:00,92.73,92.87,92.24,92.25,247146.0,89.0512,89.1857,88.5807,88.5903,247146.0
2024-08-07 09:30:00,92.98,93.57,92.81,93.41,47393.0,89.2913,89.8579,89.1281,89.7043,47393.0
2024-08-07 09:40:00,93.47,93.47,93.04,93.05,16469.0,89.7619,89.7619,89.3489,89.3585,16469.0
2024-08-07 09:50:00,93.04,93.25,92.87,93.22,26864.0,89.3489,89.5506,89.1857,89.5218,26864.0
2024-08-07 10:00:00,93.25,93.31,92.57,92.8,24746.0,89.5506,89.6082,88.8976,89.1185,24746.0
2024-08-07 10:10:00,92.81,92.99,92.6,92.65,20473.0,89.1281,89.3009,88.9264,88.9744,20473.0
2024-08-07 10:20:00,92.71,92.98,92.6,92.63,19329.0,89.032,89.2913,88.9264,88.9552,19329.0
2024-08-07 10:30:00,92.62,92.89,92.59,92.71,11739.0,88.9456,89.2049,88.9168,89.032,11739.0
2024-08-07 10:40:00,92.75,93.31,92.71,93.06,19666.0,89.0704,89.6082,89.032,89.3682,19666.0
2024-08-07 10:50:00,93.09,93.28,92.92,93.12,17871.0,89.397,89.5794,89.2337,89.4258,17871.0
2024-08-07 11:00:00,93.2,93.29,93.04,93.22,11509.0,89.5026,89.589,89.3489,89.5218,11509.0
2024-08-07 11:10:00,93.2,93.31,92.9,92.94,23944.0,89.5026,89.6082,89.2145,89.2529,23944.0
2024-08-07 11:20:00,92.9,93.03,92.78,92.98,13110.0,89.2145,89.3393,89.0993,89.2913,13110.0
2024-08-07 11:30:00,92.99,93.13,92.95,93.04,12878.0,89.3009,89.4354,89.2625,89.3489,12878.0
2024-08-07 11:40:00,93.02,93.03,92.57,92.72,19702.0,89.3297,89.3393,88.8976,89.0416,19702.0
2024-08-07 11:50:00,92.73,92.86,92.65,92.7,10962.0,89.0512,89.1761,88.9744,89.0224,10962.0
2024-08-07 12:00:00,92.67,92.8,92.42,92.59,18481.0,88.9936,89.1185,88.7535,88.9168,18481.0
2024-08-07 12:10:00,92.57,92.7,92.51,92.55,9934.0,88.8976,89.0224,88.84,88.8784,9934.0
2024-08-07 12:20:00,92.53,92.71,92.48,92.68,21369.0,88.8592,89.032,88.8112,89.0032,21369.0
2024-08-07 12:30:00,92.68,92.71,92.54,92.54,23623.0,89.0032,89.032,88.8688,88.8688,23623.0
2024-08-07 12:40:00,92.54,92.72,92.26,92.39,45904.0,88.8688,89.0416,88.5999,88.7247,45904.0
2024-08-07 12:50:00,92.31,92.47,92.27,92.4,17513.0,88.6479,88.8016,88.6095,88.7343,17513.0
2024-08-07 13:00:00,92.34,92.48,92.23,92.23,18443.0,88.6767,88.8112,88.5711,88.5711,18443.0
2024-08-07 13:10:00,92.23,92.28,92.03,92.15,12191.0,88.5711,88.6191,88.379,88.4943,12191.0
2024-08-07 13:20:00,92.17,92.5,92.16,92.23,9553.0,88.5135,88.8304,88.5039,88.5711,9553.0
2024-08-07 13:30:00,92.23,92.47,92.21,92.37,25843.0,88.5711,88.8016,88.5519,88.7055,25843.0
2024-08-07 13:40:00,92.39,92.39,91.83,91.87,7766.0,88.7247,88.7247,88.1869,88.2254,7766.0
2024-08-07 13:50:00,91.87,91.93,91.79,91.84,9746.0,88.2254,88.283,88.1485,88.1966,9746.0
2024-08-07 14:00:00,91.85,91.89,91.68,91.74,13699.0,88.2062,88.2446,88.0429,88.1005,13699.0
2024-08-07 14:10:00,91.75,91.84,91.56,91.76,12606.0,88.1101,88.1966,87.9277,88.1197,12606.0
2024-08-07 14:20:00,91.74,91.93,91.74,91.9,15265.0,88.1005,88.283,88.1005,88.2542,15265.0
2024-08-07 14:30:00,91.88,91.88,91.72,91.84,15368.0,88.235,88.235,88.0813,88.1966,15368.0
2024-08-07 14:40:00,91.87,92.08,91.82,91.98,18826.0,88.2254,88.427,88.1773,88.331,18826.0
2024-08-07 14:50:00,91.98,92.02,91.9,91.9,17210.0,88.331,88.3694,88.2542,88.2542,17210.0
2024-08-07 15:00:00,91.92,92.21,91.91,92.06,22826.0,88.2734,88.5519,88.2638,88.4078,22826.0
2024-08-07 15:10:00,92.07,92.24,91.93,92.17,22356.0,88.4174,88.5807,88.283,88.5135,22356.0
2024-08-07 15:20:00,92.21,92.24,91.99,92.09,26772.0,88.5519,88.5807,88.3406,88.4366,26772.0
2024-08-07 15:30:00,92.09,92.17,91.93,91.93,52245.0,88.4366,88.5135,88.283,88.283,52245.0
2024-08-07 15:40:00,91.92,91.94,91.77,91.87,96896.0,88.2734,88.2926,88.1293,88.2254,96896.0
2024-08-07 15:50:00,91.87,91.96,91.43,91.61,211756.0,88.2254,88.3118,87.8028,87.9757,211756.0
2024-08-08 09:30:00,92.0,92.1,91.46,91.98,37743.0,88.3502,88.4462,87.8316,88.331,37743.0
2024-08-08 09:40:00,91.84,92.51,91.84,91.94,14199.0,88.1966,88.84,88.1966,88.2926,14199.0
2024-08-08 09:50:00,92.03,92.75,91.99,92.37,17974.0,88.379,89.0704,88.3406,88.7055,17974.0
2024-08-08 10:00:00,92.33,92.87,92.26,92.48,43261.0,88.6671,89.1857,88.5999,88.8112,43261.0
2024-08-08 10:10:00,92.42,92.76,92.41,92.54,51202.0,88.7535,89.0801,88.7439,88.8688,51202.0
2024-08-08 10:20:00,92.54,92.9,92.48,92.85,9707.0,88.8688,89.2145,88.8112,89.1665,9707.0
2024-08-08 10:30:00,92.82,92.96,92.59,92.92,7624.0,89.1377,89.2721,88.9168,89.2337,7624.0
2024-08-08 10:40:00,92.87,92.96,92.65,92.88,7727.0,89.1857,89.2721,88.9744,89.1953,7727.0
2024-08-08 10:50:00,92.94,93.16,92.89,93.08,9645.0,89.2529,89.4642,89.2049,89.3874,9645.0
2024-08-08 11:00:00,93.07,93.15,92.95,93.15,8704.0,89.3778,89.4546,89.2625,89.4546,8704.0
2024-08-08 11:10:00,93.12,93.17,93.0,93.03,27299.0,89.4258,89.4738,89.3105,89.3393,27299.0
2024-08-08 11:20:00,93.04,93.33,93.02,93.09,12454.0,89.3489,89.6274,89.3297,89.397,12454.0
2024-08-08 11:30:00,93.09,93.16,92.91,92.96,7348.0,89.397,89.4642,89.2241,89.2721,7348.0
2024-08-08 11:40:00,92.88,92.89,92.72,92.73,7935.0,89.1953,89.2049,89.0416,89.0512,7935.0
2024-08-08 11:50:00,92.75,92.97,92.72,92.91,9187.0,89.0704,89.2817,89.0416,89.2241,9187.0
2024-08-08 12:00:00,92.86,93.04,92.83,92.89,5399.0,89.1761,89.3489,89.1473,89.2049,5399.0
2024-08-08 12:10:00,92.89,92.96,92.8,92.9,8514.0,89.2049,89.2721,89.1185,89.2145,8514.0
2024-08-08 12:20:00,92.88,92.97,92.82,92.85,10247.0,89.1953,89.2817,89.1377,89.1665,10247.0
2024-08-08 12:30:00,92.83,92.83,92.56,92.69,8995.0,89.1473,89.1473,88.888,89.0128,8995.0
2024-08-08 12:40:00,92.67,92.86,92.65,92.85,9482.0,88.9936,89.1761,88.9744,89.1665,9482.0
2024-08-08 12:50:00,92.86,92.86,92.62,92.66,9097.0,89.1761,89.1761,88.9456,88.984,9097.0
2024-08-08 13:00:00,92.69,92.71,92.5,92.69,16958.0,89.0128,89.032,88.8304,89.0128,16958.0
2024-08-08 13:10:00,92.7,92.95,92.69,92.95,7336.0,89.0224,89.2625,89.0128,89.2625,7336.0
2024-08-08 13:20:00,92.92,93.5,92.91,93.5,39426.0,89.2337,89.7907,89.2241,89.7907,39426.0
2024-08-08 13:30:00,93.5,93.54,93.38,93.4,17880.0,89.7907,89.8291,89.6755,89.6947,17880.0
2024-08-08 13:40:00,93.41,93.51,93.38,93.4,7279.0,89.7043,89.8003,89.6755,89.6947,7279.0
2024-08-08 13:50:00,93.42,93.44,93.32,93.4,13701.0,89.7139,89.7331,89.6178,89.6947,13701.0
2024-08-08 14:00:00,93.39,93.52,93.34,93.36,11044.0,89.6851,89.8099,89.637,89.6562,11044.0
2024-08-08 14:10:00,93.36,93.38,93.25,93.38,13994.0,89.6562,89.6755,89.5506,89.6755,13994.0
2024-08-08 14:20:00,93.4,93.4,93.15,93.25,14313.0,89.6947,89.6947,89.4546,89.5506,14313.0
2024-08-08 14:30:00,93.24,93.32,93.16,93.2,17373.0,89.541,89.6178,89.4642,89.5026,17373.0
2024-08-08 14:40:00,93.2,93.45,93.11,93.41,21561.0,89.5026,89.7427,89.4162,89.7043,21561.0
2024-08-08 14:50:00,93.43,93.52,93.38,93.4,12344.0,89.7235,89.8099,89.6755,89.6947,12344.0
2024-08-08 15:00:00,93.38,93.44,93.28,93.42,26648.0,89.6755,89.7331,89.5794,89.7139,26648.0
2024-08-08 15:10:00,93.4,93.41,93.25,93.3,19424.0,89.6947,89.7043,89.5506,89.5986,19424.0
2024-08-08 15:20:00,93.31,93.39,93.11,93.12,32328.0,89.6082,89.6851,89.4162,89.4258,32328.0
2024-08-08 15:30:00,93.12,93.23,92.99,93.09,66484.0,89.4258,89.5314,89.3009,89.397,66484.0
2024-08-08 15:40:00,93.09,93.25,93.09,93.19,18709.0,89.397,89.5506,89.397,89.493,18709.0
2024-08-08 15:50:00,93.14,93.38,92.96,93.31,148330.0,89.445,89.6755,89.2721,89.6082,148330.0
2024-08-09 09:30:00,92.9,93.09,91.85,92.4,41856.0,89.2145,89.397,88.2062,88.7343,41856.0
2024-08-09 09:40:00,92.56,92.73,92.23,92.46,14959.0,88.888,89.0512,88.5711,88.792,14959.0
2024-08-09 09:50:00,92.5,92.78,92.14,92.66,20959.0,88.8304,89.0993,88.4846,88.984,20959.0
2024-08-09 10:00:00,92.65,93.19,92.63,92.92,26218.0,88.9744,89.493,88.9552,89.2337,26218.0
2024-08-09 10:10:00,92.94,93.04,92.62,92.62,17865.0,89.2529,89.3489,88.9456,88.9456,17865.0
2024-08-09 10:20:00,92.71,92.97,92.69,92.92,18976.0,89.032,89.2817,89.0128,89.2337,18976.0
2024-08-09 10:30:00,92.89,92.95,92.71,92.92,7367.0,89.2049,89.2625,89.032,89.2337,7367.0
2024-08-09 10:40:00,92.96,93.19,92.93,93.04,16261.0,89.2721,89.493,89.2433,89.3489,16261.0
2024-08-09 10:50:00,93.01,93.42,93.01,93.39,12003.0,89.3201,89.7139,89.3201,89.6851,12003.0
2024-08-09 11:00:00,93.39,93.58,93.34,93.48,10408.0,89.6851,89.8675,89.637,89.7715,10408.0
2024-08-09 11:10:00,93.51,93.54,93.31,93.5,11822.0,89.8003,89.8291,89.6082,89.7907,11822.0
2024-08-09 11:20:00,93.51,93.51,93.25,93.31,8110.0,89.8003,89.8003,89.5506,89.6082,8110.0
2024-08-09 11:30:00,93.29,93.61,93.23,93.6,9336.0,89.589,89.8963,89.5314,89.8867,9336.0
2024-08-09 11:40:00,93.58,93.73,93.5,93.69,14020.0,89.8675,90.0116,89.7907,89.9732,14020.0
2024-08-09 11:50:00,93.69,93.76,93.45,93.53,13404.0,89.9732,90.0404,89.7427,89.8195,13404.0
2024-08-09 12:00:00,93.51,93.57,93.46,93.51,5523.0,89.8003,89.8579,89.7523,89.8003,5523.0
2024-08-09 12:10:00,93.49,93.52,93.44,93.45,12284.0,89.7811,89.8099,89.7331,89.7427,12284.0
2024-08-09 12:20:00,93.45,93.53,93.39,93.5,7624.0,89.7427,89.8195,89.6851,89.7907,7624.0
2024-08-09 12:30:00,93.48,93.56,93.31,93.47,23280.0,89.7715,89.8483,89.6082,89.7619,23280.0
2024-08-09 12:40:00,93.47,93.54,93.43,93.54,5412.0,89.7619,89.8291,89.7235,89.8291,5412.0
2024-08-09 12:50:00,93.52,93.52,93.39,93.5,8302.0,89.8099,89.8099,89.6851,89.7907,8302.0
2024-08-09 13:00:00,93.5,93.5,93.18,93.21,41074.0,89.7907,89.7907,89.4834,89.5122,41074.0
2024-08-09 13:10:00,93.23,93.41,93.18,93.19,33584.0,89.5314,89.7043,89.4834,89.493,33584.0
2024-08-09 13:20:00,93.22,93.35,93.13,93.35,12277.0,89.5218,89.6466,89.4354,89.6466,12277.0
2024-08-09 13:30:00,93.36,93.44,92.95,93.0,36128.0,89.6562,89.7331,89.2625,89.3105,36128.0
2024-08-09 13:40:00,93.04,93.04,92.57,92.9,17911.0,89.3489,89.3489,88.8976,89.2145,17911.0
2024-08-09 13:50:00,92.79,92.89,92.62,92.71,13152.0,89.1089,89.2049,88.9456,89.032,13152.0
2024-08-09 14:00:00,92.69,92.76,92.45,92.48,34474.0,89.0128,89.0801,88.7824,88.8112,34474.0
2024-08-09 14:10:00,92.46,92.47,92.32,92.47,18510.0,88.792,88.8016,88.6575,88.8016,18510.0
2024-08-09 14:20:00,92.47,92.65,92.47,92.58,49932.0,88.8016,88.9744,88.8016,88.9072,49932.0
2024-08-09 14:30:00,92.6,92.73,92.58,92.72,5334.0,88.9264,89.0512,88.9072,89.0416,5334.0
2024-08-09 14:40:00,92.72,92.86,92.72,92.8,4560.0,89.0416,89.1761,89.0416,89.1185,4560.0
2024-08-09 14:50:00,92.79,92.79,92.57,92.75,9342.0,89.1089,89.1089,88.8976,89.0704,9342.0
2024-08-09 15:00:00,92.77,92.87,92.71,92.84,8633.0,89.0897,89.1857,89.032,89.1569,8633.0
2024-08-09 15:10:00,92.85,93.0,92.83,93.0,8964.0,89.1665,89.3105,89.1473,89.3105,8964.0
2024-08-09 15:20:00,93.0,93.0,92.78,92.8,36895.0,89.3105,89.3105,89.0993,89.1185,36895.0
2024-08-09 15:30:00,92.81,92.96,92.77,92.8,26711.0,89.1281,89.2721,89.0897,89.1185,26711.0
2024-08-09 15:40:00,92.8,92.94,92.79,92.93,26956.0,89.1185,89.2529,89.1089,89.2433,26956.0
2024-08-09 15:50:00,92.92,92.94,92.67,92.84,171706.0,89.2337,89.2529,88.9936,89.1569,171706.0
2024-08-12 09:30:00,92.68,92.87,92.07,92.27,43339.0,89.0032,89.1857,88.4174,88.6095,43339.0
2024-08-12 09:40:00,92.31,92.5,91.84,91.84,28559.0,88.6479,88.8304,88.1966,88.1966,28559.0
2024-08-12 09:50:00,91.91,92.04,91.37,91.71,37226.0,88.2638,88.3886,87.7452,88.0717,37226.0
2024-08-12 10:00:00,91.66,92.07,91.45,92.07,24398.0,88.0237,88.4174,87.822,88.4174,24398.0
2024-08-12 10:10:00,92.1,92.29,91.99,92.21,69299.0,88.4462,88.6287,88.3406,88.5519,69299.0
2024-08-12 10:20:00,92.24,92.43,92.14,92.4,37369.0,88.5807,88.7631,88.4846,88.7343,37369.0
2024-08-12 10:30:00,92.39,92.65,92.35,92.39,42353.0,88.7247,88.9744,88.6863,88.7247,42353.0
2024-08-12 10:40:00,92.41,92.52,92.32,92.42,12530.0,88.7439,88.8496,88.6575,88.7535,12530.0
2024-08-12 10:50:00,92.42,92.46,92.29,92.4,31908.0,88.7535,88.792,88.6287,88.7343,31908.0
2024-08-12 11:00:00,92.42,92.47,92.2,92.3,15661.0,88.7535,88.8016,88.5423,88.6383,15661.0
2024-08-12 11:10:00,92.3,92.37,92.19,92.31,20170.0,88.6383,88.7055,88.5327,88.6479,20170.0
2024-08-12 11:20:00,92.31,92.36,91.94,92.28,45945.0,88.6479,88.6959,88.2926,88.6191,45945.0
2024-08-12 11:30:00,92.23,92.27,92.08,92.09,22323.0,88.5711,88.6095,88.427,88.4366,22323.0
2024-08-12 11:40:00,92.08,92.23,92.02,92.23,18641.0,88.427,88.5711,88.3694,88.5711,18641.0
2024-08-12 11:50:00,92.23,92.5,92.23,92.45,10757.0,88.5711,88.8304,88.5711,88.7824,10757.0
2024-08-12 12:00:00,92.47,92.55,92.23,92.26,37805.0,88.8016,88.8784,88.5711,88.5999,37805.0
2024-08-12 12:10:00,92.3,92.34,92.23,92.25,18693.0,88.6383,88.6767,88.5711,88.5903,18693.0
2024-08-12 12:20:00,92.26,92.31,92.19,92.24,17197.0,88.5999,88.6479,88.5327,88.5807,17197.0
2024-08-12 12:30:00,92.24,92.35,92.11,92.35,30735.0,88.5807,88.6863,88.4558,88.6863,30735.0
2024-08-12 12:40:00,92.35,92.35,92.14,92.26,28697.0,88.6863,88.6863,88.4846,88.5999,28697.0
2024-08-12 12:50:00,92.23,92.29,92.07,92.12,27134.0,88.5711,88.6287,88.4174,88.4654,27134.0
2024-08-12 13:00:00,92.1,92.13,91.96,92.06,49988.0,88.4462,88.475,88.3118,88.4078,49988.0
2024-08-12 13:10:00,92.08,92.23,91.96,92.22,26037.0,88.427,88.5711,88.3118,88.5615,26037.0
2024-08-12 13:20:00,92.19,92.25,91.99,92.05,48220.0,88.5327,88.5903,88.3406,88.3982,48220.0
2024-08-12 13:30:00,92.07,92.18,92.05,92.11,21322.0,88.4174,88.5231,88.3982,88.4558,21322.0
2024-08-12 13:40:00,92.14,92.14,91.97,91.98,34861.0,88.4846,88.4846,88.3214,88.331,34861.0
2024-08-12 13:50:00,91.96,92.03,91.92,91.96,55908.0,88.3118,88.379,88.2734,88.3118,55908.0
2024-08-12 14:00:00,91.95,92.02,91.87,91.92,21127.0,88.3022,88.3694,88.2254,88.2734,21127.0
2024-08-12 14:10:00,91.93,92.05,91.92,91.93,21424.0,88.283,88.3982,88.2734,88.283,21424.0
2024-08-12 14:20:00,91.92,92.08,91.92,92.01,23211.0,88.2734,88.427,88.2734,88.3598,23211.0
2024-08-12 14:30:00,92.01,92.15,91.98,92.15,25391.0,88.3598,88.4943,88.331,88.4943,25391.0
2024-08-12 14:40:00,92.14,92.22,92.08,92.2,15323.0,88.4846,88.5615,88.427,88.5423,15323.0
2024-08-12 14:50:00,92.2,92.34,92.19,92.31,19066.0,88.5423,88.6767,88.5327,88.6479,19066.0
2024-08-12 15:00:00,92.29,92.35,92.22,92.35,50092.0,88.6287,88.6863,88.5615,88.6863,50092.0
2024-08-12 15:10:00,92.36,92.41,92.3,92.37,17190.0,88.6959,88.7439,88.6383,88.7055,17190.0
2024-08-12 15:20:00,92.38,92.38,92.25,92.27,30900.0,88.7151,88.7151,88.5903,88.6095,30900.0
2024-08-12 15:30:00,92.28,92.37,92.25,92.35,39770.0,88.6191,88.7055,88.5903,88.6863,39770.0
2024-08-12 15:40:00,92.38,92.41,92.29,92.41,56392.0,88.7151,88.7439,88.6287,88.7439,56392.0
2024-08-12 15:50:00,92.4,92.45,92.01,92.12,332234.0,88.7343,88.7824,88.3598,88.4654,332234.0
2024-08-13 09:30:00,92.62,92.62,91.83,92.28,38372.0,88.9456,88.9456,88.1869,88.6191,38372.0
2024-08-13 09:40:00,92.32,92.71,92.23,92.6,43458.0,88.6575,89.032,88.5711,88.9264,43458.0
2024-08-13 09:50:00,92.63,92.66,92.14,92.24,78129.0,88.9552,88.984,88.4846,88.5807,78129.0
2024-08-13 10:00:00,92.21,92.21,91.7,91.89,43044.0,88.5519,88.5519,88.0621,88.2446,43044.0
2024-08-13 10:10:00,91.91,92.02,91.52,91.72,47422.0,88.2638,88.3694,87.8892,88.0813,47422.0
2024-08-13 10:20:00,91.72,91.92,91.7,91.85,33169.0,88.0813,88.2734,88.0621,88.2062,33169.0
2024-08-13 10:30:00,91.85,91.85,91.59,91.81,27485.0,88.2062,88.2062,87.9565,88.1677,27485.0
2024-08-13 10:40:00,91.78,91.94,91.78,91.87,24930.0,88.1389,88.2926,88.1389,88.2254,24930.0
2024-08-13 10:50:00,91.88,91.93,91.71,91.81,36875.0,88.235,88.283,88.0717,88.1677,36875.0
2024-08-13 11:00:00,91.79,91.93,91.78,91.78,28268.0,88.1485,88.283,88.1389,88.1389,28268.0
2024-08-13 11:10:00,91.77,91.89,91.73,91.85,20758.0,88.1293,88.2446,88.0909,88.2062,20758.0
2024-08-13 11:20:00,91.82,91.99,91.7,91.9,18306.0,88.1773,88.3406,88.0621,88.2542,18306.0
2024-08-13 11:30:00,91.9,92.04,91.89,92.0,38010.0,88.2542,88.3886,88.2446,88.3502,38010.0
2024-08-13 11:40:00,91.99,92.01,91.93,91.98,16980.0,88.3406,88.3598,88.283,88.331,16980.0
2024-08-13 11:50:00,91.98,92.07,91.95,92.01,26050.0,88.331,88.4174,88.3022,88.3598,26050.0
2024-08-13 12:00:00,92.01,92.15,91.97,92.09,22701.0,88.3598,88.4943,88.3214,88.4366,22701.0
2024-08-13 12:10:00,92.09,92.24,92.08,92.18,13964.0,88.4366,88.5807,88.427,88.5231,13964.0
2024-08-13 12:20:00,92.2,92.24,92.11,92.19,14338.0,88.5423,88.5807,88.4558,88.5327,14338.0
2024-08-13 12:30:00,92.19,92.24,92.11,92.24,10034.0,88.5327,88.5807,88.4558,88.5807,10034.0
2024-08-13 12:40:00,92.24,92.45,92.22,92.43,8908.0,88.5807,88.7824,88.5615,88.7631,8908.0
2024-08-13 12:50:00,92.41,92.51,92.41,92.48,14831.0,88.7439,88.84,88.7439,88.8112,14831.0
2024-08-13 13:00:00,92.48,92.48,92.34,92.35,9425.0,88.8112,88.8112,88.6767,88.6863,9425.0
2024-08-13 13:10:00,92.35,92.4,92.33,92.37,6417.0,88.6863,88.7343,88.6671,88.7055,6417.0
2024-08-13 13:20:00,92.34,92.37,92.32,92.35,9355.0,88.6767,88.7055,88.6575,88.6863,9355.0
2024-08-13 13:30:00,92.35,92.42,92.31,92.42,29691.0,88.6863,88.7535,88.6479,88.7535,29691.0
2024-08-13 13:40:00,92.44,92.49,92.29,92.45,13462.0,88.7727,88.8208,88.6287,88.7824,13462.0
2024-08-13 13:50:00,92.48,92.66,92.46,92.64,4446.0,88.8112,88.984,88.792,88.9648,4446.0
2024-08-13 14:00:00,92.63,92.66,92.59,92.61,9813.0,88.9552,88.984,88.9168,88.936,9813.0
2024-08-13 14:10:00,92.6,92.6,92.42,92.48,12890.0,88.9264,88.9264,88.7535,88.8112,12890.0
2024-08-13 14:20:00,92.5,92.55,92.48,92.53,6574.0,88.8304,88.8784,88.8112,88.8592,6574.0
2024-08-13 14:30:00,92.53,92.62,92.5,92.62,7850.0,88.8592,88.9456,88.8304,88.9456,7850.0
2024-08-13 14:40:00,92.61,92.61,92.48,92.56,9023.0,88.936,88.936,88.8112,88.888,9023.0
2024-08-13 14:50:00,92.58,92.6,92.47,92.52,7486.0,88.9072,88.9264,88.8016,88.8496,7486.0
2024-08-13 15:00:00,92.51,92.56,92.47,92.5,11933.0,88.84,88.888,88.8016,88.8304,11933.0
2024-08-13 15:10:00,92.5,92.56,92.43,92.51,12404.0,88.8304,88.888,88.7631,88.84,12404.0
2024-08-13 15:20:00,92.49,92.62,92.45,92.6,16641.0,88.8208,88.9456,88.7824,88.9264,16641.0
2024-08-13 15:30:00,92.61,92.63,92.49,92.61,25377.0,88.936,88.9552,88.8208,88.936,25377.0
2024-08-13 15:40:00,92.61,92.89,92.6,92.89,28369.0,88.936,89.2049,88.9264,89.2049,28369.0
2024-08-13 15:50:00,92.89,92.9,92.47,92.64,135739.0,89.2049,89.2145,88.8016,88.9648,135739.0
2024-08-14 09:30:00,92.66,93.36,92.57,93.11,25956.0,88.984,89.6562,88.8976,89.4162,25956.0
2024-08-14 09:40:00,93.0,93.28,92.85,93.27,25439.0,89.3105,89.5794,89.1665,89.5698,25439.0
2024-08-14 09:50:00,93.29,93.56,93.24,93.33,19157.0,89.589,89.8483,89.541,89.6274,19157.0
2024-08-14 10:00:00,93.32,93.45,93.07,93.21,9473.0,89.6178,89.7427,89.3778,89.5122,9473.0
2024-08-14 10:10:00,93.2,93.5,93.2,93.48,26114.0,89.5026,89.7907,89.5026,89.7715,26114.0
2024-08-14 10:20:00,93.5,93.89,93.41,93.69,22476.0,89.7907,90.1652,89.7043,89.9732,22476.0
2024-08-14 10:30:00,93.7,93.7,93.21,93.25,18902.0,89.9828,89.9828,89.5122,89.5506,18902.0
2024-08-14 10:40:00,93.3,93.5,93.3,93.47,7272.0,89.5986,89.7907,89.5986,89.7619,7272.0
2024-08-14 10:50:00,93.44,93.71,93.38,93.71,31291.0,89.7331,89.9924,89.6755,89.9924,31291.0
2024-08-14 11:00:00,93.71,93.97,93.59,93.77,75566.0,89.9924,90.242,89.8771,90.05,75566.0
2024-08-14 11:10:00,93.8,94.0,93.8,93.93,26939.0,90.0788,90.2709,90.0788,90.2036,26939.0
2024-08-14 11:20:00,93.9,94.0,93.85,93.95,48201.0,90.1748,90.2709,90.1268,90.2228,48201.0
2024-08-14 11:30:00,93.97,94.3,93.95,94.12,131361.0,90.242,90.559,90.2228,90.3861,131361.0
2024-08-14 11:40:00,94.12,94.22,94.06,94.09,50563.0,90.3861,90.4821,90.3285,90.3573,50563.0
2024-08-14 11:50:00,94.09,94.26,94.04,94.25,27915.0,90.3573,90.5205,90.3093,90.5109,27915.0
2024-08-14 12:00:00,94.23,94.34,94.13,94.2,30126.0,90.4917,90.5974,90.3957,90.4629,30126.0
2024-08-14 12:10:00,94.18,94.37,94.12,94.12,35007.0,90.4437,90.6262,90.3861,90.3861,35007.0
2024-08-14 12:20:00,94.11,94.28,94.04,94.21,57661.0,90.3765,90.5398,90.3093,90.4725,57661.0
2024-08-14 12:30:00,94.22,94.34,94.19,94.32,23307.0,90.4821,90.5974,90.4533,90.5782,23307.0
2024-08-14 12:40:00,94.33,94.56,94.25,94.48,59716.0,90.5878,90.8086,90.5109,90.7318,59716.0
2024-08-14 12:50:00,94.49,94.72,94.49,94.7,23440.0,90.7414,90.9623,90.7414,90.9431,23440.0
2024-08-14 13:00:00,94.69,94.74,94.52,94.68,28236.0,90.9335,90.9815,90.7702,90.9239,28236.0
2024-08-14 13:10:00,94.68,94.84,94.6,94.83,57541.0,90.9239,91.0775,90.8471,91.0679,57541.0
2024-08-14 13:20:00,94.83,94.84,94.66,94.7,38206.0,91.0679,91.0775,90.9047,90.9431,38206.0
2024-08-14 13:30:00,94.68,94.8,94.66,94.72,28524.0,90.9239,91.0391,90.9047,90.9623,28524.0
2024-08-14 13:40:00,94.73,94.75,94.59,94.72,17092.0,90.9719,90.9911,90.8375,90.9623,17092.0
2024-08-14 13:50:00,94.7,94.86,94.68,94.79,33361.0,90.9431,91.0967,90.9239,91.0295,33361.0
2024-08-14 14:00:00,94.8,94.84,94.62,94.69,32290.0,91.0391,91.0775,90.8663,90.9335,32290.0
2024-08-14 14:10:00,94.7,94.81,94.68,94.78,20778.0,90.9431,91.0487,90.9239,91.0199,20778.0
2024-08-14 14:20:00,94.78,94.89,94.75,94.88,30870.0,91.0199,91.1256,90.9911,91.1159,30870.0
2024-08-14 14:30:00,94.87,95.0,94.84,94.94,35758.0,91.1063,91.2312,91.0775,91.1736,35758.0
2024-08-14 14:40:00,94.93,95.04,94.88,94.97,38505.0,91.164,91.2696,91.1159,91.2024,38505.0
2024-08-14 14:50:00,94.97,94.98,94.86,94.96,36930.0,91.2024,91.212,91.0967,91.1928,36930.0
2024-08-14 15:00:00,94.98,94.98,94.77,94.89,54295.0,91.212,91.212,91.0103,91.1256,54295.0
2024-08-14 15:10:00,94.88,94.9,94.41,94.45,89573.0,91.1159,91.1352,90.6646,90.703,89573.0
2024-08-14 15:20:00,94.42,94.42,94.29,94.31,26514.0,90.6742,90.6742,90.5494,90.5686,26514.0
2024-08-14 15:30:00,94.3,94.3,94.0,94.12,28627.0,90.559,90.559,90.2709,90.3861,28627.0
2024-08-14 15:40:00,94.12,94.18,94.04,94.11,45877.0,90.3861,90.4437,90.3093,90.3765,45877.0
2024-08-14 15:50:00,94.12,94.17,93.67,93.67,266170.0,90.3861,90.4341,89.954,89.954,266170.0
2024-08-15 09:30:00,93.73,95.21,93.73,94.94,90602.0,90.2958,91.7216,90.2958,91.4615,90602.0
2024-08-15 09:40:00,94.71,95.0,94.55,94.72,29737.0,91.2399,91.5193,91.0857,91.2495,29737.0
2024-08-15 09:50:00,94.78,94.79,94.4,94.57,24657.0,91.3073,91.317,90.9412,91.105,24657.0
2024-08-15 10:00:00,94.58,94.8,94.38,94.41,27829.0,91.1146,91.3266,90.922,90.9509,27829.0
2024-08-15 10:10:00,94.37,94.46,94.12,94.34,37473.0,90.9123,90.999,90.6715,90.8834,37473.0
2024-08-15 10:20:00,94.31,94.65,94.2,94.58,26372.0,90.8545,91.1821,90.7486,91.1146,26372.0
2024-08-15 10:30:00,94.6,94.77,94.56,94.77,25642.0,91.1339,91.2977,91.0954,91.2977,25642.0
2024-08-15 10:40:00,94.77,94.95,94.72,94.75,11647.0,91.2977,91.4711,91.2495,91.2784,11647.0
2024-08-15 10:50:00,94.75,95.1,94.71,95.06,18956.0,91.2784,91.6156,91.2399,91.5771,18956.0
2024-08-15 11:00:00,95.08,95.39,95.07,95.3,65493.0,91.5963,91.895,91.5867,91.8083,65493.0
2024-08-15 11:10:00,95.28,95.58,95.27,95.49,42499.0,91.789,92.078,91.7794,91.9913,42499.0
2024-08-15 11:20:00,95.46,95.67,95.41,95.57,15103.0,91.9624,92.1647,91.9142,92.0684,15103.0
2024-08-15 11:30:00,95.57,95.61,95.34,95.48,18606.0,92.0684,92.1069,91.8468,91.9817,18606.0
2024-08-15 11:40:00,95.51,95.52,95.18,95.26,25076.0,92.0106,92.0202,91.6927,91.7697,25076.0
2024-08-15 11:50:00,95.22,95.27,95.13,95.17,12197.0,91.7312,91.7794,91.6445,91.683,12197.0
2024-08-15 12:00:00,95.14,95.18,95.1,95.11,9199.0,91.6541,91.6927,91.6156,91.6252,9199.0
2024-08-15 12:10:00,95.1,95.28,95.1,95.24,8097.0,91.6156,91.789,91.6156,91.7505,8097.0
2024-08-15 12:20:00,95.26,95.42,95.24,95.4,13575.0,91.7697,91.9239,91.7505,91.9046,13575.0
2024-08-15 12:30:00,95.39,95.52,95.39,95.47,17831.0,91.895,92.0202,91.895,91.972,17831.0
2024-08-15 12:40:00,95.49,95.49,95.27,95.38,12357.0,91.9913,91.9913,91.7794,91.8853,12357.0
2024-08-15 12:50:00,95.39,95.5,95.39,95.46,18232.0,91.895,92.0009,91.895,91.9624,18232.0
2024-08-15 13:00:00,95.42,95.43,95.16,95.21,9935.0,91.9239,91.9335,91.6734,91.7216,9935.0
2024-08-15 13:10:00,95.21,95.21,95.01,95.06,7695.0,91.7216,91.7216,91.5289,91.5771,7695.0
2024-08-15 13:20:00,95.06,95.17,95.05,95.13,10834.0,91.5771,91.683,91.5674,91.6445,10834.0
2024-08-15 13:30:00,95.14,95.23,95.12,95.21,12625.0,91.6541,91.7408,91.6349,91.7216,12625.0
2024-08-15 13:40:00,95.2,95.2,94.96,95.07,10585.0,91.7119,91.7119,91.4807,91.5867,10585.0
2024-08-15 13:50:00,95.05,95.17,95.01,95.15,10437.0,91.5674,91.683,91.5289,91.6638,10437.0
2024-08-15 14:00:00,95.14,95.14,95.04,95.04,11585.0,91.6541,91.6541,91.5578,91.5578,11585.0
2024-08-15 14:10:00,95.02,95.05,94.96,95.03,16443.0,91.5385,91.5674,91.4807,91.5482,16443.0
2024-08-15 14:20:00,95.03,95.1,94.99,95.05,11935.0,91.5482,91.6156,91.5096,91.5674,11935.0
2024-08-15 14:30:00,95.02,95.05,94.92,94.97,11512.0,91.5385,91.5674,91.4422,91.4904,11512.0
2024-08-15 14:40:00,94.97,95.06,94.95,95.0,11263.0,91.4904,91.5771,91.4711,91.5193,11263.0
2024-08-15 14:50:00,94.98,95.04,94.91,95.0,19107.0,91.5,91.5578,91.4326,91.5193,19107.0
2024-08-15 15:00:00,94.99,94.99,94.86,94.92,30692.0,91.5096,91.5096,91.3844,91.4422,30692.0
2024-08-15 15:10:00,94.91,95.01,94.87,94.94,24358.0,91.4326,91.5289,91.394,91.4615,24358.0
2024-08-15 15:20:00,94.92,95.04,94.92,95.04,23449.0,91.4422,91.5578,91.4422,91.5578,23449.0
2024-08-15 15:30:00,95.04,95.04,94.89,94.94,29561.0,91.5578,91.5578,91.4133,91.4615,29561.0
2024-08-15 15:40:00,94.95,95.03,94.86,94.93,44803.0,91.4711,91.5482,91.3844,91.4518,44803.0
2024-08-15 15:50:00,94.93,95.04,94.72,95.01,178263.0,91.4518,91.5578,91.2495,91.5289,178263.0
2024-08-16 09:30:00,94.56,94.79,94.02,94.31,150808.0,91.0954,91.317,90.5752,90.8545,150808.0
2024-08-16 09:40:00,94.31,94.51,94.12,94.51,11248.0,90.8545,91.0472,90.6715,91.0472,11248.0
2024-08-16 09:50:00,94.48,94.87,94.45,94.7,20216.0,91.0183,91.394,90.9894,91.2302,20216.0
2024-08-16 10:00:00,94.67,94.99,94.41,94.45,30224.0,91.2013,91.5096,90.9509,90.9894,30224.0
2024-08-16 10:10:00,94.45,94.67,94.41,94.56,23236.0,90.9894,91.2013,90.9509,91.0954,23236.0
2024-08-16 10:20:00,94.56,94.58,94.17,94.22,54185.0,91.0954,91.1146,90.7197,90.7678,54185.0
2024-08-16 10:30:00,94.2,94.24,93.82,93.95,127622.0,90.7486,90.7871,90.3825,90.5077,127622.0
2024-08-16 10:40:00,93.95,94.09,93.82,94.03,27331.0,90.5077,90.6426,90.3825,90.5848,27331.0
2024-08-16 10:50:00,94.01,94.2,94.01,94.09,14996.0,90.5655,90.7486,90.5655,90.6426,14996.0
2024-08-16 11:00:00,94.09,94.12,93.96,93.96,11952.0,90.6426,90.6715,90.5174,90.5174,11952.0
2024-08-16 11:10:00,93.97,94.21,93.94,94.2,17486.0,90.527,90.7582,90.4981,90.7486,17486.0
2024-08-16 11:20:00,94.18,94.37,94.12,94.37,22041.0,90.7293,90.9123,90.6715,90.9123,22041.0
2024-08-16 11:30:00,94.37,94.46,94.3,94.36,13689.0,90.9123,90.999,90.8449,90.9027,13689.0
2024-08-16 11:40:00,94.36,94.42,94.3,94.4,12436.0,90.9027,90.9605,90.8449,90.9412,12436.0
2024-08-16 11:50:00,94.41,94.53,94.33,94.47,17185.0,90.9509,91.0665,90.8738,91.0087,17185.0
2024-08-16 12:00:00,94.43,94.48,94.4,94.45,11159.0,90.9701,91.0183,90.9412,90.9894,11159.0
2024-08-16 12:10:00,94.46,94.64,94.46,94.61,16297.0,90.999,91.1724,90.999,91.1435,16297.0
2024-08-16 12:20:00,94.6,94.72,94.58,94.72,20872.0,91.1339,91.2495,91.1146,91.2495,20872.0
2024-08-16 12:30:00,94.7,94.86,94.66,94.82,102595.0,91.2302,91.3844,91.1917,91.3459,102595.0
2024-08-16 12:40:00,94.82,94.82,94.7,94.72,13444.0,91.3459,91.3459,91.2302,91.2495,13444.0
2024-08-16 12:50:00,94.72,94.9,94.71,94.85,9921.0,91.2495,91.4229,91.2399,91.3748,9921.0
2024-08-16 13:00:00,94.85,94.87,94.67,94.68,12314.0,91.3748,91.394,91.2013,91.211,12314.0
2024-08-16 13:10:00,94.71,94.74,94.64,94.71,11083.0,91.2399,91.2688,91.1724,91.2399,11083.0
2024-08-16 13:20:00,94.72,94.72,94.57,94.57,12812.0,91.2495,91.2495,91.105,91.105,12812.0
2024-08-16 13:30:00,94.57,94.72,94.54,94.69,18533.0,91.105,91.2495,91.0761,91.2206,18533.0
2024-08-16 13:40:00,94.65,94.7,94.59,94.68,17161.0,91.1821,91.2302,91.1243,91.211,17161.0
2024-08-16 13:50:00,94.68,94.86,94.56,94.86,56409.0,91.211,91.3844,91.0954,91.3844,56409.0
2024-08-16 14:00:00,94.86,94.86,94.71,94.78,12352.0,91.3844,91.3844,91.2399,91.3073,12352.0
2024-08-16 14:10:00,94.76,94.81,94.6,94.66,85551.0,91.288,91.3362,91.1339,91.1917,85551.0
2024-08-16 14:20:00,94.65,94.66,94.58,94.58,9997.0,91.1821,91.1917,91.1146,91.1146,9997.0
2024-08-16 14:30:00,94.58,94.69,94.55,94.65,9014.0,91.1146,91.2206,91.0857,91.1821,9014.0
2024-08-16 14:40:00,94.63,94.69,94.59,94.67,14816.0,91.1628,91.2206,91.1243,91.2013,14816.0
2024-08-16 14:50:00,94.65,94.79,94.63,94.75,11479.0,91.1821,91.317,91.1628,91.2784,11479.0
2024-08-16 15:00:00,94.76,94.77,94.53,94.53,19673.0,91.288,91.2977,91.0665,91.0665,19673.0
2024-08-16 15:10:00,94.53,94.54,94.39,94.4,42660.0,91.0665,91.0761,90.9316,90.9412,42660.0
2024-08-16 15:20:00,94.4,94.44,94.23,94.4,50261.0,90.9412,90.9798,90.7775,90.9412,50261.0
2024-08-16 15:30:00,94.39,94.57,94.39,94.57,47527.0,90.9316,91.105,90.9316,91.105,47527.0
2024-08-16 15:40:00,94.56,94.67,94.52,94.55,120850.0,91.0954,91.2013,91.0568,91.0857,120850.0
2024-08-16 15:50:00,94.57,95.19,94.36,95.17,324405.0,91.105,91.7023,90.9027,91.683,324405.0
2024-08-19 09:30:00,95.27,95.91,95.1,95.86,45405.0,91.7794,92.3959,91.6156,92.3477,45405.0
2024-08-19 09:40:00,95.86,96.0,95.62,95.67,39178.0,92.3477,92.4826,92.1165,92.1647,39178.0
2024-08-19 09:50:00,95.69,95.69,95.36,95.48,24660.0,92.184,92.184,91.8661,91.9817,24660.0
2024-08-19 10:00:00,95.52,95.82,95.43,95.7,24617.0,92.0202,92.3092,91.9335,92.1936,24617.0
2024-08-19 10:10:00,95.68,95.7,95.29,95.33,8536.0,92.1743,92.1936,91.7986,91.8372,8536.0
2024-08-19 10:20:00,95.36,95.52,95.3,95.4,11252.0,91.8661,92.0202,91.8083,91.9046,11252.0
2024-08-19 10:30:00,95.4,95.54,95.38,95.52,13987.0,91.9046,92.0395,91.8853,92.0202,13987.0
2024-08-19 10:40:00,95.55,95.74,95.51,95.62,11800.0,92.0491,92.2321,92.0106,92.1165,11800.0
2024-08-19 10:50:00,95.62,95.69,95.55,95.61,7240.0,92.1165,92.184,92.0491,92.1069,7240.0
2024-08-19 11:00:00,95.61,95.63,95.44,95.51,7747.0,92.1069,92.1262,91.9431,92.0106,7747.0
2024-08-19 11:10:00,95.54,95.65,95.4,95.53,14212.0,92.0395,92.1454,91.9046,92.0298,14212.0
2024-08-19 11:20:00,95.5,95.51,95.39,95.42,6774.0,92.0009,92.0106,91.895,91.9239,6774.0
2024-08-19 11:30:00,95.42,95.46,95.34,95.34,10525.0,91.9239,91.9624,91.8468,91.8468,10525.0
2024-08-19 11:40:00,95.37,95.39,95.2,95.23,5874.0,91.8757,91.895,91.7119,91.7408,5874.0
2024-08-19 11:50:00,95.22,95.38,95.19,95.26,14314.0,91.7312,91.8853,91.7023,91.7697,14314.0
2024-08-19 12:00:00,95.26,95.4,95.25,95.4,13470.0,91.7697,91.9046,91.7601,91.9046,13470.0
2024-08-19 12:10:00,95.42,95.52,95.4,95.44,6190.0,91.9239,92.0202,91.9046,91.9431,6190.0
2024-08-19 12:20:00,95.41,95.54,95.37,95.5,7640.0,91.9142,92.0395,91.8757,92.0009,7640.0
2024-08-19 12:30:00,95.48,95.54,95.42,95.46,14898.0,91.9817,92.0395,91.9239,91.9624,14898.0
2024-08-19 12:40:00,95.43,95.47,95.39,95.42,9419.0,91.9335,91.972,91.895,91.9239,9419.0
2024-08-19 12:50:00,95.46,95.63,95.43,95.62,5854.0,91.9624,92.1262,91.9335,92.1165,5854.0
2024-08-19 13:00:00,95.58,95.67,95.54,95.67,9228.0,92.078,92.1647,92.0395,92.1647,9228.0
2024-08-19 13:10:00,95.64,95.69,95.58,95.69,7256.0,92.1358,92.184,92.078,92.184,7256.0
2024-08-19 13:20:00,95.64,95.71,95.56,95.66,10941.0,92.1358,92.2032,92.0587,92.1551,10941.0
2024-08-19 13:30:00,95.65,95.83,95.58,95.78,16985.0,92.1454,92.3188,92.078,92.2707,16985.0
2024-08-19 13:40:00,95.82,95.86,95.78,95.79,9831.0,92.3092,92.3477,92.2707,92.2803,9831.0
2024-08-19 13:50:00,95.8,95.84,95.75,95.83,17091.0,92.2899,92.3285,92.2418,92.3188,17091.0
2024-08-19 14:00:00,95.83,95.9,95.79,95.83,19129.0,92.3188,92.3863,92.2803,92.3188,19129.0
2024-08-19 14:10:00,95.8,95.8,95.59,95.61,7225.0,92.2899,92.2899,92.0876,92.1069,7225.0
2024-08-19 14:20:00,95.61,95.67,95.55,95.61,13090.0,92.1069,92.1647,92.0491,92.1069,13090.0
2024-08-19 14:30:00,95.58,95.66,95.57,95.64,9896.0,92.078,92.1551,92.0684,92.1358,9896.0
2024-08-19 14:40:00,95.65,95.85,95.65,95.81,7113.0,92.1454,92.3381,92.1454,92.2996,7113.0
2024-08-19 14:50:00,95.8,95.9,95.79,95.9,8629.0,92.2899,92.3863,92.2803,92.3863,8629.0
2024-08-19 15:00:00,95.86,95.87,95.77,95.79,24059.0,92.3477,92.3574,92.261,92.2803,24059.0
2024-08-19 15:10:00,95.8,95.82,95.75,95.8,10149.0,92.2899,92.3092,92.2418,92.2899,10149.0
2024-08-19 15:20:00,95.8,95.88,95.79,95.86,14326.0,92.2899,92.367,92.2803,92.3477,14326.0
2024-08-19 15:30:00,95.86,95.86,95.73,95.76,23750.0,92.3477,92.3477,92.2225,92.2514,23750.0
2024-08-19 15:40:00,95.76,95.82,95.69,95.81,28244.0,92.2514,92.3092,92.184,92.2996,28244.0
2024-08-19 15:50:00,95.79,96.1,95.68,95.98,138687.0,92.2803,92.579,92.1743,92.4633,138687.0
2024-08-20 09:30:00,95.57,96.0,95.46,95.6,24419.0,92.0684,92.4826,91.9624,92.0973,24419.0
2024-08-20 09:40:00,95.63,95.72,95.36,95.55,7386.0,92.1262,92.2129,91.8661,92.0491,7386.0
2024-08-20 09:50:00,95.49,95.89,95.49,95.89,30639.0,91.9913,92.3766,91.9913,92.3766,30639.0
2024-08-20 10:00:00,95.89,96.03,95.81,96.03,45464.0,92.3766,92.5115,92.2996,92.5115,45464.0
2024-08-20 10:10:00,96.05,96.08,95.79,95.83,9217.0,92.5308,92.5597,92.2803,92.3188,9217.0
2024-08-20 10:20:00,95.85,95.96,95.74,95.96,4197.0,92.3381,92.4441,92.2321,92.4441,4197.0
2024-08-20 10:30:00,95.9,95.95,95.75,95.88,13100.0,92.3863,92.4344,92.2418,92.367,13100.0
2024-08-20 10:40:00,95.91,95.94,95.81,95.83,4023.0,92.3959,92.4248,92.2996,92.3188,4023.0
2024-08-20 10:50:00,95.73,95.78,95.56,95.63,8966.0,92.2225,92.2707,92.0587,92.1262,8966.0
2024-08-20 11:00:00,95.64,95.74,95.64,95.69,3798.0,92.1358,92.2321,92.1358,92.184,3798.0
2024-08-20 11:10:00,95.65,95.66,95.55,95.63,6697.0,92.1454,92.1551,92.0491,92.1262,6697.0
2024-08-20 11:20:00,95.63,95.74,95.62,95.73,8813.0,92.1262,92.2321,92.1165,92.2225,8813.0
2024-08-20 11:30:00,95.72,95.78,95.71,95.71,8087.0,92.2129,92.2707,92.2032,92.2032,8087.0
2024-08-20 11:40:00,95.72,95.74,95.6,95.62,6020.0,92.2129,92.2321,92.0973,92.1165,6020.0
2024-08-20 11:50:00,95.66,95.95,95.62,95.95,12510.0,92.1551,92.4344,92.1165,92.4344,12510.0
2024-08-20 12:00:00,95.98,96.03,95.89,96.03,6800.0,92.4633,92.5115,92.3766,92.5115,6800.0
2024-08-20 12:10:00,96.03,96.05,95.76,95.76,4623.0,92.5115,92.5308,92.2514,92.2514,4623.0
2024-08-20 12:20:00,95.77,95.84,95.74,95.74,7970.0,92.261,92.3285,92.2321,92.2321,7970.0
2024-08-20 12:30:00,95.74,95.76,95.67,95.72,12058.0,92.2321,92.2514,92.1647,92.2129,12058.0
2024-08-20 12:40:00,95.72,95.76,95.57,95.63,11319.0,92.2129,92.2514,92.0684,92.1262,11319.0
2024-08-20 12:50:00,95.63,95.77,95.54,95.75,10117.0,92.1262,92.261,92.0395,92.2418,10117.0
2024-08-20 13:00:00,95.76,95.84,95.68,95.82,11785.0,92.2514,92.3285,92.1743,92.3092,11785.0
2024-08-20 13:10:00,95.8,95.84,95.7,95.75,6922.0,92.2899,92.3285,92.1936,92.2418,6922.0
2024-08-20 13:20:00,95.78,95.78,95.64,95.65,3406.0,92.2707,92.2707,92.1358,92.1454,3406.0
2024-08-20 13:30:00,95.62,95.64,95.49,95.52,4809.0,92.1165,92.1358,91.9913,92.0202,4809.0
2024-08-20 13:40:00,95.52,95.59,95.47,95.57,6076.0,92.0202,92.0876,91.972,92.0684,6076.0
2024-08-20 13:50:00,95.57,95.6,95.48,95.5,9179.0,92.0684,92.0973,91.9817,92.0009,9179.0
2024-08-20 14:00:00,95.48,95.63,95.48,95.62,11127.0,91.9817,92.1262,91.9817,92.1165,11127.0
2024-08-20 14:10:00,95.61,95.76,95.52,95.67,51964.0,92.1069,92.2514,92.0202,92.1647,51964.0
2024-08-20 14:20:00,95.64,95.72,95.45,95.58,27247.0,92.1358,92.2129,91.9528,92.078,27247.0
2024-08-20 14:30:00,95.58,95.61,95.48,95.57,13248.0,92.078,92.1069,91.9817,92.0684,13248.0
2024-08-20 14:40:00,95.59,95.61,95.55,95.55,15591.0,92.0876,92.1069,92.0491,92.0491,15591.0
2024-08-20 14:50:00,95.55,95.6,95.5,95.57,16096.0,92.0491,92.0973,92.0009,92.0684,16096.0
2024-08-20 15:00:00,95.56,95.76,95.51,95.76,16533.0,92.0587,92.2514,92.0106,92.2514,16533.0
2024-08-20 15:10:00,95.75,95.84,95.67,95.7,22132.0,92.2418,92.3285,92.1647,92.1936,22132.0
2024-08-20 15:20:00,95.7,95.71,95.55,95.57,41834.0,92.1936,92.2032,92.0491,92.0684,41834.0
2024-08-20 15:30:00,95.56,95.59,95.48,95.5,37701.0,92.0587,92.0876,91.9817,92.0009,37701.0
2024-08-20 15:40:00,95.5,95.64,95.47,95.64,36582.0,92.0009,92.1358,91.972,92.1358,36582.0
2024-08-20 15:50:00,95.65,95.77,95.52,95.69,132384.0,92.1454,92.261,92.0202,92.184,132384.0
2024-08-21 09:30:00,95.97,96.02,95.13,95.41,23011.0,92.4537,92.5019,91.6445,91.9142,23011.0
2024-08-21 09:40:00,95.29,95.38,94.92,95.05,17853.0,91.7986,91.8853,91.4422,91.5674,17853.0
2024-08-21 09:50:00,94.97,95.29,94.87,95.12,7501.0,91.4904,91.7986,91.394,91.6349,7501.0
2024-08-21 10:00:00,95.09,95.26,95.02,95.25,9722.0,91.606,91.7697,91.5385,91.7601,9722.0
2024-08-21 10:10:00,95.29,95.33,94.97,95.27,10473.0,91.7986,91.8372,91.4904,91.7794,10473.0
2024-08-21 10:20:00,95.27,95.45,95.19,95.45,6869.0,91.7794,91.9528,91.7023,91.9528,6869.0
2024-08-21 10:30:00,95.46,95.8,95.4,95.8,10581.0,91.9624,92.2899,91.9046,92.2899,10581.0
2024-08-21 10:40:00,95.8,96.12,95.8,95.89,8675.0,92.2899,92.5982,92.2899,92.3766,8675.0
2024-08-21 10:50:00,95.87,95.87,95.5,95.6,8649.0,92.3574,92.3574,92.0009,92.0973,8649.0
2024-08-21 11:00:00,95.55,95.59,95.37,95.37,4668.0,92.0491,92.0876,91.8757,91.8757,4668.0
2024-08-21 11:10:00,95.43,95.69,95.42,95.62,10881.0,91.9335,92.184,91.9239,92.1165,10881.0
2024-08-21 11:20:00,95.56,95.71,95.55,95.65,7307.0,92.0587,92.2032,92.0491,92.1454,7307.0
2024-08-21 11:30:00,95.65,95.76,95.6,95.73,10096.0,92.1454,92.2514,92.0973,92.2225,10096.0
2024-08-21 11:40:00,95.73,95.76,95.65,95.65,7785.0,92.2225,92.2514,92.1454,92.1454,7785.0
2024-08-21 11:50:00,95.63,95.75,95.58,95.64,14393.0,92.1262,92.2418,92.078,92.1358,14393.0
2024-08-21 12:00:00,95.62,95.62,95.41,95.58,6549.0,92.1165,92.1165,91.9142,92.078,6549.0
2024-08-21 12:10:00,95.6,95.64,95.55,95.57,3635.0,92.0973,92.1358,92.0491,92.0684,3635.0
2024-08-21 12:20:00,95.58,95.7,95.57,95.67,5589.0,92.078,92.1936,92.0684,92.1647,5589.0
2024-08-21 12:30:00,95.68,95.82,95.66,95.8,4690.0,92.1743,92.3092,92.1551,92.2899,4690.0
2024-08-21 12:40:00,95.81,95.86,95.78,95.81,3403.0,92.2996,92.3477,92.2707,92.2996,3403.0
2024-08-21 12:50:00,95.83,95.89,95.81,95.86,7284.0,92.3188,92.3766,92.2996,92.3477,7284.0
2024-08-21 13:00:00,95.86,95.86,95.71,95.73,2553.0,92.3477,92.3477,92.2032,92.2225,2553.0
2024-08-21 13:10:00,95.69,95.71,95.62,95.64,5664.0,92.184,92.2032,92.1165,92.1358,5664.0
2024-08-21 13:20:00,95.66,95.67,95.58,95.61,3119.0,92.1551,92.1647,92.078,92.1069,3119.0
2024-08-21 13:30:00,95.62,95.69,95.61,95.66,7434.0,92.1165,92.184,92.1069,92.1551,7434.0
2024-08-21 13:40:00,95.68,95.75,95.62,95.69,4901.0,92.1743,92.2418,92.1165,92.184,4901.0
2024-08-21 13:50:00,95.71,95.75,95.64,95.75,10395.0,92.2032,92.2418,92.1358,92.2418,10395.0
2024-08-21 14:00:00,95.78,95.89,95.65,95.68,6962.0,92.2707,92.3766,92.1454,92.1743,6962.0
2024-08-21 14:10:00,95.7,95.82,95.67,95.78,5502.0,92.1936,92.3092,92.1647,92.2707,5502.0
2024-08-21 14:20:00,95.76,95.85,95.67,95.85,11287.0,92.2514,92.3381,92.1647,92.3381,11287.0
2024-08-21 14:30:00,95.9,95.96,95.78,95.87,10292.0,92.3863,92.4441,92.2707,92.3574,10292.0
2024-08-21 14:40:00,95.84,95.92,95.8,95.92,3746.0,92.3285,92.4055,92.2899,92.4055,3746.0
2024-08-21 14:50:00,95.93,96.02,95.91,95.99,8417.0,92.4152,92.5019,92.3959,92.473,8417.0
2024-08-21 15:00:00,95.98,96.02,95.89,95.89,16704.0,92.4633,92.5019,92.3766,92.3766,16704.0
2024-08-21 15:10:00,95.89,95.93,95.84,95.88,13721.0,92.3766,92.4152,92.3285,92.367,13721.0
2024-08-21 15:20:00,95.89,95.96,95.72,95.93,18764.0,92.3766,92.4441,92.2129,92.4152,18764.0
2024-08-21 15:30:00,95.93,96.1,95.92,96.1,23424.0,92.4152,92.579,92.4055,92.579,23424.0
2024-08-21 15:40:00,96.12,96.14,95.93,96.01,32402.0,92.5982,92.6175,92.4152,92.4923,32402.0
2024-08-21 15:50:00,96.0,96.16,95.95,96.02,121872.0,92.4826,92.6368,92.4344,92.5019,121872.0
2024-08-22 09:30:00,96.36,96.4,96.07,96.12,31830.0,92.8294,92.868,92.5501,92.5982,31830.0
2024-08-22 09:40:00,96.14,96.3,95.89,95.9,7374.0,92.6175,92.7716,92.3766,92.3863,7374.0
2024-08-22 09:50:00,95.86,96.07,95.71,95.84,15446.0,92.3477,92.5501,92.2032,92.3285,15446.0
2024-08-22 10:00:00,95.85,96.03,95.59,95.67,19567.0,92.3381,92.5115,92.0876,92.1647,19567.0
2024-08-22 10:10:00,95.65,95.67,95.37,95.54,12234.0,92.1454,92.1647,91.8757,92.0395,12234.0
2024-08-22 10:20:00,95.51,95.54,95.29,95.34,17621.0,92.0106,92.0395,91.7986,91.8468,17621.0
2024-08-22 10:30:00,95.34,95.62,95.32,95.46,14225.0,91.8468,92.1165,91.8275,91.9624,14225.0
2024-08-22 10:40:00,95.46,95.64,95.46,95.56,9404.0,91.9624,92.1358,91.9624,92.0587,9404.0
2024-08-22 10:50:00,95.56,95.74,95.55,95.74,7210.0,92.0587,92.2321,92.0491,92.2321,7210.0
2024-08-22 11:00:00,95.74,95.91,95.69,95.76,10180.0,92.2321,92.3959,92.184,92.2514,10180.0
2024-08-22 11:10:00,95.76,95.8,95.56,95.59,6744.0,92.2514,92.2899,92.0587,92.0876,6744.0
2024-08-22 11:20:00,95.56,95.6,95.43,95.6,15909.0,92.0587,92.0973,91.9335,92.0973,15909.0
2024-08-22 11:30:00,95.6,95.84,95.56,95.79,4823.0,92.0973,92.3285,92.0587,92.2803,4823.0
2024-08-22 11:40:00,95.81,95.81,95.71,95.73,2489.0,92.2996,92.2996,92.2032,92.2225,2489.0
2024-08-22 11:50:00,95.73,95.83,95.69,95.73,1318.0,92.2225,92.3188,92.184,92.2225,1318.0
2024-08-22 12:00:00,95.73,95.78,95.69,95.72,6178.0,92.2225,92.2707,92.184,92.2129,6178.0
2024-08-22 12:10:00,95.75,95.79,95.58,95.64,8621.0,92.2418,92.2803,92.078,92.1358,8621.0
2024-08-22 12:20:00,95.7,95.77,95.63,95.74,4877.0,92.1936,92.261,92.1262,92.2321,4877.0
2024-08-22 12:30:00,95.77,95.83,95.71,95.8,6961.0,92.261,92.3188,92.2032,92.2899,6961.0
2024-08-22 12:40:00,95.82,95.86,95.69,95.69,6892.0,92.3092,92.3477,92.184,92.184,6892.0
2024-08-22 12:50:00,95.7,95.7,95.49,95.56,22798.0,92.1936,92.1936,91.9913,92.0587,22798.0
2024-08-22 13:00:00,95.54,95.54,95.42,95.48,6979.0,92.0395,92.0395,91.9239,91.9817,6979.0
2024-08-22 13:10:00,95.49,95.62,95.48,95.58,11060.0,91.9913,92.1165,91.9817,92.078,11060.0
2024-08-22 13:20:00,95.59,95.59,95.33,95.33,13851.0,92.0876,92.0876,91.8372,91.8372,13851.0
2024-08-22 13:30:00,95.28,95.35,95.1,95.35,9537.0,91.789,91.8564,91.6156,91.8564,9537.0
2024-08-22 13:40:00,95.33,95.46,95.27,95.38,6990.0,91.8372,91.9624,91.7794,91.8853,6990.0
2024-08-22 13:50:00,95.39,95.48,95.26,95.29,14027.0,91.895,91.9817,91.7697,91.7986,14027.0
2024-08-22 14:00:00,95.31,95.47,95.25,95.43,11882.0,91.8179,91.972,91.7601,91.9335,11882.0
2024-08-22 14:10:00,95.48,95.54,95.42,95.54,7480.0,91.9817,92.0395,91.9239,92.0395,7480.0
2024-08-22 14:20:00,95.52,95.53,95.44,95.46,4514.0,92.0202,92.0298,91.9431,91.9624,4514.0
2024-08-22 14:30:00,95.46,95.49,95.39,95.45,14768.0,91.9624,91.9913,91.895,91.9528,14768.0
2024-08-22 14:40:00,95.44,95.51,95.41,95.5,46897.0,91.9431,92.0106,91.9142,92.0009,46897.0
2024-08-22 14:50:00,95.5,95.55,95.36,95.36,13438.0,92.0009,92.0491,91.8661,91.8661,13438.0
2024-08-22 15:00:00,95.38,95.52,95.38,95.41,15529.0,91.8853,92.0202,91.8853,91.9142,15529.0
2024-08-22 15:10:00,95.44,95.63,95.41,95.58,25850.0,91.9431,92.1262,91.9142,92.078,25850.0
2024-08-22 15:20:00,95.58,95.62,95.49,95.57,11462.0,92.078,92.1165,91.9913,92.0684,11462.0
2024-08-22 15:30:00,95.6,95.67,95.55,95.66,17251.0,92.0973,92.1647,92.0491,92.1551,17251.0
2024-08-22 15:40:00,95.66,95.67,95.48,95.54,32795.0,92.1551,92.1647,91.9817,92.0395,32795.0
2024-08-22 15:50:00,95.56,95.58,94.96,95.28,234846.0,92.0587,92.078,91.4807,91.789,234846.0
2024-08-23 09:30:00,95.98,96.54,95.91,96.42,22706.0,92.4633,93.0028,92.3959,92.8872,22706.0
2024-08-23 09:40:00,96.54,96.55,95.92,96.06,26927.0,93.0028,93.0125,92.4055,92.5404,26927.0
2024-08-23 09:50:00,96.05,96.05,95.7,95.75,32787.0,92.5308,92.5308,92.1936,92.2418,32787.0
2024-08-23 10:00:00,95.78,96.52,95.78,96.23,61765.0,92.2707,92.9836,92.2707,92.7042,61765.0
2024-08-23 10:10:00,96.22,96.62,96.19,96.31,35484.0,92.6946,93.0799,92.6657,92.7813,35484.0
2024-08-23 10:20:00,96.41,96.83,96.35,96.83,8381.0,92.8776,93.2822,92.8198,93.2822,8381.0
2024-08-23 10:30:00,96.86,97.01,96.64,96.64,8538.0,93.3111,93.4556,93.0992,93.0992,8538.0
2024-08-23 10:40:00,96.62,96.75,96.14,96.31,7235.0,93.0799,93.2051,92.6175,92.7813,7235.0
2024-08-23 10:50:00,96.31,96.45,96.2,96.45,8470.0,92.7813,92.9161,92.6753,92.9161,8470.0
2024-08-23 11:00:00,96.4,96.63,96.3,96.58,23636.0,92.868,93.0895,92.7716,93.0414,23636.0
2024-08-23 11:10:00,96.54,96.8,96.36,96.79,4595.0,93.0028,93.2533,92.8294,93.2437,4595.0
2024-08-23 11:20:00,96.82,96.92,96.75,96.86,10319.0,93.2726,93.3689,93.2051,93.3111,10319.0
2024-08-23 11:30:00,96.83,97.15,96.8,97.13,7717.0,93.2822,93.5905,93.2533,93.5712,7717.0
2024-08-23 11:40:00,97.08,97.1,96.76,96.83,14119.0,93.523,93.5423,93.2148,93.2822,14119.0
2024-08-23 11:50:00,96.78,96.88,96.64,96.64,5188.0,93.234,93.3304,93.0992,93.0992,5188.0
2024-08-23 12:00:00,96.61,96.61,96.34,96.61,15150.0,93.0703,93.0703,92.8102,93.0703,15150.0
2024-08-23 12:10:00,96.59,96.64,96.39,96.56,13148.0,93.051,93.0992,92.8583,93.0221,13148.0
2024-08-23 12:20:00,96.53,96.55,96.34,96.39,14579.0,92.9932,93.0125,92.8102,92.8583,14579.0
2024-08-23 12:30:00,96.4,96.48,96.33,96.36,8119.0,92.868,92.945,92.8005,92.8294,8119.0
2024-08-23 12:40:00,96.38,96.39,96.11,96.28,72918.0,92.8487,92.8583,92.5886,92.7524,72918.0
2024-08-23 12:50:00,96.3,96.4,96.18,96.4,95133.0,92.7716,92.868,92.656,92.868,95133.0
2024-08-23 13:00:00,96.39,96.44,96.3,96.31,10000.0,92.8583,92.9065,92.7716,92.7813,10000.0
2024-08-23 13:10:00,96.31,96.41,96.28,96.35,10054.0,92.7813,92.8776,92.7524,92.8198,10054.0
2024-08-23 13:20:00,96.36,96.44,96.34,96.4,9326.0,92.8294,92.9065,92.8102,92.868,9326.0
2024-08-23 13:30:00,96.39,96.52,96.38,96.52,11565.0,92.8583,92.9836,92.8487,92.9836,11565.0
2024-08-23 13:40:00,96.49,96.49,96.36,96.4,11205.0,92.9547,92.9547,92.8294,92.868,11205.0
2024-08-23 13:50:00,96.43,96.45,96.35,96.45,10366.0,92.8969,92.9161,92.8198,92.9161,10366.0
2024-08-23 14:00:00,96.44,96.47,96.37,96.38,18936.0,92.9065,92.9354,92.8391,92.8487,18936.0
2024-08-23 14:10:00,96.38,96.42,96.33,96.41,8099.0,92.8487,92.8872,92.8005,92.8776,8099.0
2024-08-23 14:20:00,96.38,96.39,96.21,96.36,10168.0,92.8487,92.8583,92.6849,92.8294,10168.0
2024-08-23 14:30:00,96.36,96.41,96.31,96.37,16474.0,92.8294,92.8776,92.7813,92.8391,16474.0
2024-08-23 14:40:00,96.37,96.45,96.36,96.41,9209.0,92.8391,92.9161,92.8294,92.8776,9209.0
2024-08-23 14:50:00,96.39,96.55,96.39,96.53,12559.0,92.8583,93.0125,92.8583,92.9932,12559.0
2024-08-23 15:00:00,96.52,96.53,96.4,96.53,8958.0,92.9836,92.9932,92.868,92.9932,8958.0
2024-08-23 15:10:00,96.57,96.69,96.5,96.51,13587.0,93.0317,93.1473,92.9643,92.9739,13587.0
2024-08-23 15:20:00,96.52,96.6,96.38,96.59,22373.0,92.9836,93.0606,92.8487,93.051,22373.0
2024-08-23 15:30:00,96.57,96.64,96.41,96.46,23446.0,93.0317,93.0992,92.8776,92.9258,23446.0
2024-08-23 15:40:00,96.48,96.5,96.19,96.41,37109.0,92.945,92.9643,92.6657,92.8776,37109.0
2024-08-23 15:50:00,96.42,96.49,96.27,96.44,162059.0,92.8872,92.9547,92.7427,92.9065,162059.0
2024-08-26 09:30:00,96.65,97.28,96.65,97.06,19929.0,93.1088,93.7157,93.1088,93.5038,19929.0
2024-08-26 09:40:00,96.99,97.09,96.72,97.02,15592.0,93.4363,93.5327,93.1762,93.4652,15592.0
2024-08-26 09:50:00,97.03,97.13,96.9,97.04,11669.0,93.4749,93.5712,93.3496,93.4845,11669.0
2024-08-26 10:00:00,97.04,97.18,96.92,96.93,31318.0,93.4845,93.6194,93.3689,93.3785,31318.0
2024-08-26 10:10:00,96.94,96.99,96.62,96.7,36324.0,93.3882,93.4363,93.0799,93.157,36324.0
2024-08-26 10:20:00,96.74,96.79,96.51,96.68,24897.0,93.1955,93.2437,92.9739,93.1377,24897.0
2024-08-26 10:30:00,96.67,96.7,96.45,96.5,18186.0,93.1281,93.157,92.9161,92.9643,18186.0
2024-08-26 10:40:00,96.48,96.56,96.15,96.18,23697.0,92.945,93.0221,92.6271,92.656,23697.0
2024-08-26 10:50:00,96.15,96.2,96.02,96.11,12087.0,92.6271,92.6753,92.5019,92.5886,12087.0
2024-08-26 11:00:00,96.09,96.19,95.84,95.85,25554.0,92.5693,92.6657,92.3285,92.3381,25554.0
2024-08-26 11:10:00,95.87,95.91,95.8,95.81,10629.0,92.3574,92.3959,92.2899,92.2996,10629.0
2024-08-26 11:20:00,95.81,95.85,95.66,95.79,25170.0,92.2996,92.3381,92.1551,92.2803,25170.0
2024-08-26 11:30:00,95.78,95.82,95.67,95.73,11278.0,92.2707,92.3092,92.1647,92.2225,11278.0
2024-08-26 11:40:00,95.71,95.81,95.66,95.66,24660.0,92.2032,92.2996,92.1551,92.1551,24660.0
2024-08-26 11:50:00,95.65,95.69,95.49,95.56,33993.0,92.1454,92.184,91.9913,92.0587,33993.0
2024-08-26 12:00:00,95.54,95.69,95.49,95.65,81518.0,92.0395,92.184,91.9913,92.1454,81518.0
2024-08-26 12:10:00,95.64,95.74,95.57,95.64,16600.0,92.1358,92.2321,92.0684,92.1358,16600.0
2024-08-26 12:20:00,95.64,95.89,95.63,95.89,47339.0,92.1358,92.3766,92.1262,92.3766,47339.0
2024-08-26 12:30:00,95.88,95.95,95.76,95.89,19594.0,92.367,92.4344,92.2514,92.3766,19594.0
2024-08-26 12:40:00,95.89,95.99,95.86,95.97,9325.0,92.3766,92.473,92.3477,92.4537,9325.0
2024-08-26 12:50:00,95.97,96.17,95.96,96.09,14769.0,92.4537,92.6464,92.4441,92.5693,14769.0
2024-08-26 13:00:00,96.09,96.19,96.07,96.08,25142.0,92.5693,92.6657,92.5501,92.5597,25142.0
2024-08-26 13:10:00,96.07,96.11,95.94,95.94,14863.0,92.5501,92.5886,92.4248,92.4248,14863.0
2024-08-26 13:20:00,95.94,96.06,95.9,96.02,17920.0,92.4248,92.5404,92.3863,92.5019,17920.0
2024-08-26 13:30:00,96.0,96.02,95.75,95.76,19044.0,92.4826,92.5019,92.2418,92.2514,19044.0
2024-08-26 13:40:00,95.76,95.8,95.57,95.69,20312.0,92.2514,92.2899,92.0684,92.184,20312.0
2024-08-26 13:50:00,95.69,95.76,95.63,95.69,31715.0,92.184,92.2514,92.1262,92.184,31715.0
2024-08-26 14:00:00,95.7,95.84,95.67,95.77,86923.0,92.1936,92.3285,92.1647,92.261,86923.0
2024-08-26 14:10:00,95.75,95.81,95.7,95.79,16546.0,92.2418,92.2996,92.1936,92.2803,16546.0
2024-08-26 14:20:00,95.8,96.01,95.8,95.93,12567.0,92.2899,92.4923,92.2899,92.4152,12567.0
2024-08-26 14:30:00,95.94,96.04,95.89,95.98,24532.0,92.4248,92.5212,92.3766,92.4633,24532.0
2024-08-26 14:40:00,96.0,96.05,95.95,95.96,20147.0,92.4826,92.5308,92.4344,92.4441,20147.0
2024-08-26 14:50:00,95.95,96.0,95.89,95.89,17482.0,92.4344,92.4826,92.3766,92.3766,17482.0
2024-08-26 15:00:00,95.89,95.9,95.72,95.76,49861.0,92.3766,92.3863,92.2129,92.2514,49861.0
2024-08-26 15:10:00,95.77,95.85,95.74,95.76,33265.0,92.261,92.3381,92.2321,92.2514,33265.0
2024-08-26 15:20:00,95.76,95.81,95.63,95.63,30397.0,92.2514,92.2996,92.1262,92.1262,30397.0
2024-08-26 15:30:00,95.65,95.8,95.61,95.73,34589.0,92.1454,92.2899,92.1069,92.2225,34589.0
2024-08-26 15:40:00,95.73,95.9,95.72,95.83,39573.0,92.2225,92.3863,92.2129,92.3188,39573.0
2024-08-26 15:50:00,95.84,96.04,95.76,95.9,198172.0,92.3285,92.5212,92.2514,92.3863,198172.0
2024-08-27 09:30:00,95.59,95.62,94.64,94.79,41577.0,92.0876,92.1165,91.1724,91.317,41577.0
2024-08-27 09:40:00,94.78,95.36,94.55,95.3,13325.0,91.3073,91.8661,91.0857,91.8083,13325.0
2024-08-27 09:50:00,95.3,95.43,95.07,95.26,23969.0,91.8083,91.9335,91.5867,91.7697,23969.0
2024-08-27 10:00:00,95.28,95.46,95.16,95.33,23344.0,91.789,91.9624,91.6734,91.8372,23344.0
2024-08-27 10:10:00,95.33,95.36,95.07,95.2,20498.0,91.8372,91.8661,91.5867,91.7119,20498.0
2024-08-27 10:20:00,95.21,95.33,95.16,95.25,18173.0,91.7216,91.8372,91.6734,91.7601,18173.0
2024-08-27 10:30:00,95.23,95.42,95.23,95.38,20253.0,91.7408,91.9239,91.7408,91.8853,20253.0
2024-08-27 10:40:00,95.38,95.38,95.18,95.19,15923.0,91.8853,91.8853,91.6927,91.7023,15923.0
2024-08-27 10:50:00,95.16,95.34,95.11,95.27,12628.0,91.6734,91.8468,91.6252,91.7794,12628.0
2024-08-27 11:00:00,95.29,95.43,95.27,95.41,13903.0,91.7986,91.9335,91.7794,91.9142,13903.0
2024-08-27 11:10:00,95.37,95.38,95.01,95.05,20513.0,91.8757,91.8853,91.5289,91.5674,20513.0
2024-08-27 11:20:00,95.07,95.13,94.9,94.91,12038.0,91.5867,91.6445,91.4229,91.4326,12038.0
2024-08-27 11:30:00,94.89,94.92,94.75,94.78,16073.0,91.4133,91.4422,91.2784,91.3073,16073.0
2024-08-27 11:40:00,94.77,94.81,94.68,94.69,14320.0,91.2977,91.3362,91.211,91.2206,14320.0
2024-08-27 11:50:00,94.69,94.7,94.52,94.53,20651.0,91.2206,91.2302,91.0568,91.0665,20651.0
2024-08-27 12:00:00,94.51,94.53,94.34,94.39,30064.0,91.0472,91.0665,90.8834,90.9316,30064.0
2024-08-27 12:10:00,94.39,94.6,94.38,94.54,16486.0,90.9316,91.1339,90.922,91.0761,16486.0
2024-08-27 12:20:00,94.54,94.54,94.39,94.44,19297.0,91.0761,91.0761,90.9316,90.9798,19297.0
2024-08-27 12:30:00,94.44,94.45,94.16,94.2,36119.0,90.9798,90.9894,90.71,90.7486,36119.0
2024-08-27 12:40:00,94.2,94.27,94.09,94.25,32498.0,90.7486,90.816,90.6426,90.7967,32498.0
2024-08-27 12:50:00,94.28,94.36,94.21,94.22,20366.0,90.8256,90.9027,90.7582,90.7678,20366.0
2024-08-27 13:00:00,94.22,94.28,94.15,94.2,51216.0,90.7678,90.8256,90.7004,90.7486,51216.0
2024-08-27 13:10:00,94.21,94.35,94.19,94.23,20186.0,90.7582,90.8931,90.7389,90.7775,20186.0
2024-08-27 13:20:00,94.23,94.43,94.21,94.42,19229.0,90.7775,90.9701,90.7582,90.9605,19229.0
2024-08-27 13:30:00,94.45,94.47,94.4,94.46,25497.0,90.9894,91.0087,90.9412,90.999,25497.0
2024-08-27 13:40:00,94.45,94.49,94.35,94.41,17732.0,90.9894,91.0279,90.8931,90.9509,17732.0
2024-08-27 13:50:00,94.4,94.56,94.38,94.55,35783.0,90.9412,91.0954,90.922,91.0857,35783.0
2024-08-27 14:00:00,94.55,94.66,94.51,94.59,15253.0,91.0857,91.1917,91.0472,91.1243,15253.0
2024-08-27 14:10:00,94.59,94.78,94.59,94.7,24101.0,91.1243,91.3073,91.1243,91.2302,24101.0
2024-08-27 14:20:00,94.7,94.7,94.57,94.63,14129.0,91.2302,91.2302,91.105,91.1628,14129.0
2024-08-27 14:30:00,94.61,94.66,94.51,94.51,16491.0,91.1435,91.1917,91.0472,91.0472,16491.0
2024-08-27 14:40:00,94.52,94.55,94.5,94.53,16029.0,91.0568,91.0857,91.0376,91.0665,16029.0
2024-08-27 14:50:00,94.53,94.61,94.49,94.51,13965.0,91.0665,91.1435,91.0279,91.0472,13965.0
2024-08-27 15:00:00,94.49,94.61,94.31,94.42,26053.0,91.0279,91.1435,90.8545,90.9605,26053.0
2024-08-27 15:10:00,94.43,94.57,94.42,94.52,23199.0,90.9701,91.105,90.9605,91.0568,23199.0
2024-08-27 15:20:00,94.52,94.64,94.45,94.61,18228.0,91.0568,91.1724,90.9894,91.1435,18228.0
2024-08-27 15:30:00,94.61,94.69,94.54,94.59,23912.0,91.1435,91.2206,91.0761,91.1243,23912.0
2024-08-27 15:40:00,94.59,94.88,94.56,94.82,57445.0,91.1243,91.4037,91.0954,91.3459,57445.0
2024-08-27 15:50:00,94.8,94.8,94.29,94.33,213032.0,91.3266,91.3266,90.8353,90.8738,213032.0
2024-08-28 09:30:00,94.52,94.76,94.25,94.72,29809.0,91.0568,91.288,90.7967,91.2495,29809.0
2024-08-28 09:40:00,94.76,95.26,94.72,95.15,16799.0,91.288,91.7697,91.2495,91.6638,16799.0
2024-08-28 09:50:00,95.11,95.44,95.1,95.22,15345.0,91.6252,91.9431,91.6156,91.7312,15345.0
2024-08-28 10:00:00,95.19,95.4,95.12,95.37,33845.0,91.7023,91.9046,91.6349,91.8757,33845.0
2024-08-28 10:10:00,95.34,95.39,95.09,95.23,29075.0,91.8468,91.895,91.606,91.7408,29075.0
2024-08-28 10:20:00,95.22,95.23,95.01,95.18,21953.0,91.7312,91.7408,91.5289,91.6927,21953.0
2024-08-28 10:30:00,95.18,95.49,95.18,95.44,25962.0,91.6927,91.9913,91.6927,91.9431,25962.0
2024-08-28 10:40:00,95.43,95.45,95.29,95.36,29668.0,91.9335,91.9528,91.7986,91.8661,29668.0
2024-08-28 10:50:00,95.36,95.64,95.33,95.59,16312.0,91.8661,92.1358,91.8372,92.0876,16312.0
2024-08-28 11:00:00,95.56,95.57,95.23,95.24,56357.0,92.0587,92.0684,91.7408,91.7505,56357.0
2024-08-28 11:10:00,95.24,95.24,94.97,95.04,51048.0,91.7505,91.7505,91.4904,91.5578,51048.0
2024-08-28 11:20:00,95.03,95.07,94.77,94.84,32555.0,91.5482,91.5867,91.2977,91.3651,32555.0
2024-08-28 11:30:00,94.8,94.98,94.6,94.72,35658.0,91.3266,91.5,91.1339,91.2495,35658.0
2024-08-28 11:40:00,94.7,94.72,94.57,94.63,25808.0,91.2302,91.2495,91.105,91.1628,25808.0
2024-08-28 11:50:00,94.61,94.7,94.56,94.63,21956.0,91.1435,91.2302,91.0954,91.1628,21956.0
2024-08-28 12:00:00,94.63,94.63,94.33,94.37,32358.0,91.1628,91.1628,90.8738,90.9123,32358.0
2024-08-28 12:10:00,94.38,94.38,94.19,94.27,38542.0,90.922,90.922,90.7389,90.816,38542.0
2024-08-28 12:20:00,94.24,94.26,94.1,94.2,28648.0,90.7871,90.8064,90.6522,90.7486,28648.0
2024-08-28 12:30:00,94.18,94.53,94.11,94.48,36152.0,90.7293,91.0665,90.6619,91.0183,36152.0
2024-08-28 12:40:00,94.46,94.63,94.45,94.58,11214.0,90.999,91.1628,90.9894,91.1146,11214.0
2024-08-28 12:50:00,94.57,94.69,94.57,94.59,11208.0,91.105,91.2206,91.105,91.1243,11208.0
2024-08-28 13:00:00,94.59,94.71,94.58,94.69,11101.0,91.1243,91.2399,91.1146,91.2206,11101.0
2024-08-28 13:10:00,94.66,94.81,94.64,94.81,15507.0,91.1917,91.3362,91.1724,91.3362,15507.0
2024-08-28 13:20:00,94.81,94.85,94.7,94.85,10690.0,91.3362,91.3748,91.2302,91.3748,10690.0
2024-08-28 13:30:00,94.84,94.86,94.76,94.77,16084.0,91.3651,91.3844,91.288,91.2977,16084.0
2024-08-28 13:40:00,94.76,94.82,94.59,94.64,11283.0,91.288,91.3459,91.1243,91.1724,11283.0
2024-08-28 13:50:00,94.65,94.72,94.29,94.34,11331.0,91.1821,91.2495,90.8353,90.8834,11331.0
2024-08-28 14:00:00,94.29,94.54,94.27,94.49,13696.0,90.8353,91.0761,90.816,91.0279,13696.0
2024-08-28 14:10:00,94.51,94.53,94.27,94.29,13306.0,91.0472,91.0665,90.816,90.8353,13306.0
2024-08-28 14:20:00,94.3,94.31,94.17,94.19,8415.0,90.8449,90.8545,90.7197,90.7389,8415.0
2024-08-28 14:30:00,94.22,94.31,94.19,94.31,11818.0,90.7678,90.8545,90.7389,90.8545,11818.0
2024-08-28 14:40:00,94.31,94.35,94.23,94.27,16630.0,90.8545,90.8931,90.7775,90.816,16630.0
2024-08-28 14:50:00,94.27,94.79,94.27,94.76,19779.0,90.816,91.317,90.816,91.288,19779.0
2024-08-28 15:00:00,94.74,94.88,94.61,94.68,18788.0,91.2688,91.4037,91.1435,91.211,18788.0
2024-08-28 15:10:00,94.67,94.69,94.5,94.55,24551.0,91.2013,91.2206,91.0376,91.0857,24551.0
2024-08-28 15:20:00,94.56,94.67,94.51,94.67,27818.0,91.0954,91.2013,91.0472,91.2013,27818.0
2024-08-28 15:30:00,94.65,94.75,94.53,94.57,51876.0,91.1821,91.2784,91.0665,91.105,51876.0
2024-08-28 15:40:00,94.57,94.6,94.41,94.43,31583.0,91.105,91.1339,90.9509,90.9701,31583.0
2024-08-28 15:50:00,94.44,94.63,94.4,94.49,167038.0,90.9798,91.1628,90.9412,91.0279,167038.0
2024-08-29 09:30:00,95.15,95.37,94.16,94.33,92693.0,91.6638,91.8757,90.71,90.8738,92693.0
2024-08-29 09:40:00,94.31,94.31,93.77,93.8,22821.0,90.8545,90.8545,90.3343,90.3632,22821.0
2024-08-29 09:50:00,93.8,93.95,93.68,93.85,65035.0,90.3632,90.5077,90.2476,90.4114,65035.0
2024-08-29 10:00:00,93.87,94.81,93.86,94.76,32273.0,90.4307,91.3362,90.421,91.288,32273.0
2024-08-29 10:10:00,94.76,94.98,94.73,94.98,16883.0,91.288,91.5,91.2591,91.5,16883.0
2024-08-29 10:20:00,94.98,95.02,94.71,94.74,15927.0,91.5,91.5385,91.2399,91.2688,15927.0
2024-08-29 10:30:00,94.75,94.87,94.66,94.73,32142.0,91.2784,91.394,91.1917,91.2591,32142.0
2024-08-29 10:40:00,94.73,94.85,94.54,94.56,22421.0,91.2591,91.3748,91.0761,91.0954,22421.0
2024-08-29 10:50:00,94.56,94.65,94.17,94.26,20681.0,91.0954,91.1821,90.7197,90.8064,20681.0
2024-08-29 11:00:00,94.26,94.37,94.26,94.31,18475.0,90.8064,90.9123,90.8064,90.8545,18475.0
2024-08-29 11:10:00,94.33,94.61,94.3,94.42,17783.0,90.8738,91.1435,90.8449,90.9605,17783.0
2024-08-29 11:20:00,94.42,94.55,94.35,94.51,18109.0,90.9605,91.0857,90.8931,91.0472,18109.0
2024-08-29 11:30:00,94.49,94.55,94.39,94.42,20465.0,91.0279,91.0857,90.9316,90.9605,20465.0
2024-08-29 11:40:00,94.44,94.44,94.32,94.39,26796.0,90.9798,90.9798,90.8642,90.9316,26796.0
2024-08-29 11:50:00,94.39,94.5,94.33,94.45,37441.0,90.9316,91.0376,90.8738,90.9894,37441.0
2024-08-29 12:00:00,94.47,94.66,94.42,94.63,19702.0,91.0087,91.1917,90.9605,91.1628,19702.0
2024-08-29 12:10:00,94.62,94.83,94.62,94.67,17847.0,91.1532,91.3555,91.1532,91.2013,17847.0
2024-08-29 12:20:00,94.66,94.8,94.66,94.79,14300.0,91.1917,91.3266,91.1917,91.317,14300.0
2024-08-29 12:30:00,94.79,94.91,94.71,94.84,41640.0,91.317,91.4326,91.2399,91.3651,41640.0
2024-08-29 12:40:00,94.91,95.05,94.9,94.94,11024.0,91.4326,91.5674,91.4229,91.4615,11024.0
2024-08-29 12:50:00,94.93,94.98,94.84,94.94,13286.0,91.4518,91.5,91.3651,91.4615,13286.0
2024-08-29 13:00:00,94.93,94.97,94.81,94.88,16931.0,91.4518,91.4904,91.3362,91.4037,16931.0
2024-08-29 13:10:00,94.93,94.98,94.89,94.91,13783.0,91.4518,91.5,91.4133,91.4326,13783.0
2024-08-29 13:20:00,94.93,94.93,94.82,94.9,6752.0,91.4518,91.4518,91.3459,91.4229,6752.0
2024-08-29 13:30:00,94.91,95.21,94.89,95.18,12500.0,91.4326,91.7216,91.4133,91.6927,12500.0
2024-08-29 13:40:00,95.19,95.3,95.12,95.28,10093.0,91.7023,91.8083,91.6349,91.789,10093.0
2024-08-29 13:50:00,95.23,95.5,95.23,95.43,26433.0,91.7408,92.0009,91.7408,91.9335,26433.0
2024-08-29 14:00:00,95.41,95.41,95.18,95.25,11083.0,91.9142,91.9142,91.6927,91.7601,11083.0
2024-08-29 14:10:00,95.25,95.27,95.14,95.26,12909.0,91.7601,91.7794,91.6541,91.7697,12909.0
2024-08-29 14:20:00,95.23,95.24,95.03,95.09,17828.0,91.7408,91.7505,91.5482,91.606,17828.0
2024-08-29 14:30:00,95.08,95.12,94.81,94.81,15382.0,91.5963,91.6349,91.3362,91.3362,15382.0
2024-08-29 14:40:00,94.84,94.96,94.76,94.9,11670.0,91.3651,91.4807,91.288,91.4229,11670.0
2024-08-29 14:50:00,94.81,94.82,94.67,94.8,15510.0,91.3362,91.3459,91.2013,91.3266,15510.0
2024-08-29 15:00:00,94.77,94.79,94.66,94.75,49929.0,91.2977,91.317,91.1917,91.2784,49929.0
2024-08-29 15:10:00,94.78,95.01,94.71,94.98,20893.0,91.3073,91.5289,91.2399,91.5,20893.0
2024-08-29 15:20:00,95.0,95.12,94.96,95.12,20617.0,91.5193,91.6349,91.4807,91.6349,20617.0
2024-08-29 15:30:00,95.14,95.2,95.04,95.1,16836.0,91.6541,91.7119,91.5578,91.6156,16836.0
2024-08-29 15:40:00,95.07,95.09,94.64,94.65,27995.0,91.5867,91.606,91.1724,91.1821,27995.0
2024-08-29 15:50:00,94.65,94.73,94.44,94.66,119944.0,91.1821,91.2591,90.9798,91.1917,119944.0
2024-08-30 09:30:00,95.05,95.61,94.67,95.61,17507.0,91.5674,92.1069,91.2013,92.1069,17507.0
2024-08-30 09:40:00,95.59,95.61,94.99,95.09,8791.0,92.0876,92.1069,91.5096,91.606,8791.0
2024-08-30 09:50:00,95.06,95.24,95.02,95.17,6889.0,91.5771,91.7505,91.5385,91.683,6889.0
2024-08-30 10:00:00,95.09,95.25,94.93,95.17,14634.0,91.606,91.7601,91.4518,91.683,14634.0
2024-08-30 10:10:00,95.16,95.32,95.11,95.31,6338.0,91.6734,91.8275,91.6252,91.8179,6338.0
2024-08-30 10:20:00,95.27,95.32,95.19,95.27,16977.0,91.7794,91.8275,91.7023,91.7794,16977.0
2024-08-30 10:30:00,95.27,95.29,95.04,95.1,18352.0,91.7794,91.7986,91.5578,91.6156,18352.0
2024-08-30 10:40:00,95.15,95.37,95.05,95.18,17529.0,91.6638,91.8757,91.5674,91.6927,17529.0
2024-08-30 10:50:00,95.15,95.17,94.91,94.91,12226.0,91.6638,91.683,91.4326,91.4326,12226.0
2024-08-30 11:00:00,94.86,95.16,94.86,95.06,13164.0,91.3844,91.6734,91.3844,91.5771,13164.0
2024-08-30 11:10:00,95.06,95.16,95.06,95.16,9973.0,91.5771,91.6734,91.5771,91.6734,9973.0
2024-08-30 11:20:00,95.14,95.14,94.9,94.96,9611.0,91.6541,91.6541,91.4229,91.4807,9611.0
2024-08-30 11:30:00,94.95,94.99,94.63,94.65,9089.0,91.4711,91.5096,91.1628,91.1821,9089.0
2024-08-30 11:40:00,94.73,94.84,94.71,94.76,7023.0,91.2591,91.3651,91.2399,91.288,7023.0
2024-08-30 11:50:00,94.76,94.86,94.7,94.85,20510.0,91.288,91.3844,91.2302,91.3748,20510.0
2024-08-30 12:00:00,94.85,94.96,94.69,94.96,27710.0,91.3748,91.4807,91.2206,91.4807,27710.0
2024-08-30 12:10:00,94.92,94.93,94.73,94.77,15657.0,91.4422,91.4518,91.2591,91.2977,15657.0
2024-08-30 12:20:00,94.78,94.78,94.58,94.59,7801.0,91.3073,91.3073,91.1146,91.1243,7801.0
2024-08-30 12:30:00,94.59,94.62,94.4,94.42,11389.0,91.1243,91.1532,90.9412,90.9605,11389.0
2024-08-30 12:40:00,94.42,94.63,94.39,94.63,6665.0,90.9605,91.1628,90.9316,91.1628,6665.0
2024-08-30 12:50:00,94.63,94.87,94.62,94.84,5852.0,91.1628,91.394,91.1532,91.3651,5852.0
2024-08-30 13:00:00,94.88,95.06,94.8,94.8,6168.0,91.4037,91.5771,91.3266,91.3266,6168.0
2024-08-30 13:10:00,94.81,94.96,94.79,94.9,8758.0,91.3362,91.4807,91.317,91.4229,8758.0
2024-08-30 13:20:00,94.92,94.92,94.76,94.85,8322.0,91.4422,91.4422,91.288,91.3748,8322.0
2024-08-30 13:30:00,94.83,94.98,94.82,94.92,7774.0,91.3555,91.5,91.3459,91.4422,7774.0
2024-08-30 13:40:00,94.92,95.04,94.91,95.04,5476.0,91.4422,91.5578,91.4326,91.5578,5476.0
2024-08-30 13:50:00,95.03,95.12,94.98,94.99,10366.0,91.5482,91.6349,91.5,91.5096,10366.0
2024-08-30 14:00:00,94.99,95.17,94.96,95.12,7263.0,91.5096,91.683,91.4807,91.6349,7263.0
2024-08-30 14:10:00,95.1,95.23,95.1,95.23,7760.0,91.6156,91.7408,91.6156,91.7408,7760.0
2024-08-30 14:20:00,95.23,95.3,95.18,95.25,9234.0,91.7408,91.8083,91.6927,91.7601,9234.0
2024-08-30 14:30:00,95.25,95.36,95.2,95.33,8312.0,91.7601,91.8661,91.7119,91.8372,8312.0
2024-08-30 14:40:00,95.32,95.42,95.32,95.4,8042.0,91.8275,91.9239,91.8275,91.9046,8042.0
2024-08-30 14:50:00,95.42,95.49,95.38,95.45,11553.0,91.9239,91.9913,91.8853,91.9528,11553.0
2024-08-30 15:00:00,95.44,95.66,95.43,95.66,12045.0,91.9431,92.1551,91.9335,92.1551,12045.0
2024-08-30 15:10:00,95.64,95.67,95.54,95.64,17427.0,92.1358,92.1647,92.0395,92.1358,17427.0
2024-08-30 15:20:00,95.64,95.78,95.63,95.71,17440.0,92.1358,92.2707,92.1262,92.2032,17440.0
2024-08-30 15:30:00,95.73,95.8,95.57,95.71,21614.0,92.2225,92.2899,92.0684,92.2032,21614.0
2024-08-30 15:40:00,95.74,95.74,95.58,95.7,25179.0,92.2321,92.2321,92.078,92.1936,25179.0
2024-08-30 15:50:00,95.71,96.26,95.51,96.14,184107.0,92.2032,92.7331,92.0106,92.6175,184107.0
2024-09-03 09:30:00,95.51,95.86,94.81,94.98,96467.0,92.0106,92.3477,91.3362,91.5,96467.0
2024-09-03 09:40:00,94.95,95.12,94.64,94.67,56435.0,91.4711,91.6349,91.1724,91.2013,56435.0
2024-09-03 09:50:00,94.65,94.85,94.38,94.84,85667.0,91.1821,91.3748,90.922,91.3651,85667.0
2024-09-03 10:00:00,94.8,94.8,94.04,94.12,73589.0,91.3266,91.3266,90.5944,90.6715,73589.0
2024-09-03 10:10:00,94.05,94.38,94.0,94.31,25684.0,90.6041,90.922,90.5559,90.8545,25684.0
2024-09-03 10:20:00,94.3,94.3,94.04,94.28,59839.0,90.8449,90.8449,90.5944,90.8256,59839.0
2024-09-03 10:30:00,94.24,94.41,94.17,94.39,29633.0,90.7871,90.9509,90.7197,90.9316,29633.0
2024-09-03 10:40:00,94.38,94.6,94.35,94.5,28657.0,90.922,91.1339,90.8931,91.0376,28657.0
2024-09-03 10:50:00,94.52,94.69,94.5,94.67,22429.0,91.0568,91.2206,91.0376,91.2013,22429.0
2024-09-03 11:00:00,94.67,95.0,94.64,94.8,32864.0,91.2013,91.5193,91.1724,91.3266,32864.0
2024-09-03 11:10:00,94.85,94.91,94.78,94.8,14083.0,91.3748,91.4326,91.3073,91.3266,14083.0
2024-09-03 11:20:00,94.82,94.91,94.64,94.91,25755.0,91.3459,91.4326,91.1724,91.4326,25755.0
2024-09-03 11:30:00,94.95,94.98,94.84,94.95,11597.0,91.4711,91.5,91.3651,91.4711,11597.0
2024-09-03 11:40:00,94.97,94.98,94.77,94.77,16585.0,91.4904,91.5,91.2977,91.2977,16585.0
2024-09-03 11:50:00,94.8,94.9,94.74,94.81,16003.0,91.3266,91.4229,91.2688,91.3362,16003.0
2024-09-03 12:00:00,94.79,94.98,94.79,94.84,18355.0,91.317,91.5,91.317,91.3651,18355.0
2024-09-03 12:10:00,94.84,95.02,94.8,94.95,29577.0,91.3651,91.5385,91.3266,91.4711,29577.0
2024-09-03 12:20:00,94.95,94.97,94.65,94.75,20276.0,91.4711,91.4904,91.1821,91.2784,20276.0
2024-09-03 12:30:00,94.75,94.76,94.64,94.76,17170.0,91.2784,91.288,91.1724,91.288,17170.0
2024-09-03 12:40:00,94.72,94.76,94.62,94.71,9583.0,91.2495,91.288,91.1532,91.2399,9583.0
2024-09-03 12:50:00,94.71,94.8,94.65,94.67,65976.0,91.2399,91.3266,91.1821,91.2013,65976.0
2024-09-03 13:00:00,94.67,94.71,94.6,94.66,9483.0,91.2013,91.2399,91.1339,91.1917,9483.0
2024-09-03 13:10:00,94.66,94.86,94.62,94.85,75883.0,91.1917,91.3844,91.1532,91.3748,75883.0
2024-09-03 13:20:00,94.9,95.09,94.9,95.02,40333.0,91.4229,91.606,91.4229,91.5385,40333.0
2024-09-03 13:30:00,94.99,95.15,94.86,95.11,29820.0,91.5096,91.6638,91.3844,91.6252,29820.0
2024-09-03 13:40:00,95.1,95.12,94.93,95.01,69611.0,91.6156,91.6349,91.4518,91.5289,69611.0
2024-09-03 13:50:00,95.0,95.24,94.95,95.15,190726.0,91.5193,91.7505,91.4711,91.6638,190726.0
2024-09-03 14:00:00,95.14,95.18,94.78,94.97,81373.0,91.6541,91.6927,91.3073,91.4904,81373.0
2024-09-03 14:10:00,94.98,95.08,94.96,95.05,80760.0,91.5,91.5963,91.4807,91.5674,80760.0
2024-09-03 14:20:00,95.04,95.26,95.03,95.07,107984.0,91.5578,91.7697,91.5482,91.5867,107984.0
2024-09-03 14:30:00,95.06,95.21,94.99,95.21,99114.0,91.5771,91.7216,91.5096,91.7216,99114.0
2024-09-03 14:40:00,95.22,95.36,95.2,95.23,13836.0,91.7312,91.8661,91.7119,91.7408,13836.0
2024-09-03 14:50:00,95.23,95.47,95.22,95.45,52683.0,91.7408,91.972,91.7312,91.9528,52683.0
2024-09-03 15:00:00,95.44,95.59,95.37,95.47,18780.0,91.9431,92.0876,91.8757,91.972,18780.0
2024-09-03 15:10:00,95.46,95.58,95.43,95.48,26902.0,91.9624,92.078,91.9335,91.9817,26902.0
2024-09-03 15:20:00,95.48,95.72,95.46,95.66,51615.0,91.9817,92.2129,91.9624,92.1551,51615.0
2024-09-03 15:30:00,95.66,95.71,95.3,95.38,95189.0,92.1551,92.2032,91.8083,91.8853,95189.0
2024-09-03 15:40:00,95.38,95.48,95.13,95.4,88162.0,91.8853,91.9817,91.6445,91.9046,88162.0
2024-09-03 15:50:00,95.42,95.73,95.0,95.57,334758.0,91.9239,92.2225,91.5193,92.0684,334758.0
2024-09-04 09:30:00,95.01,95.4,94.6,95.28,53580.0,91.5289,91.9046,91.1339,91.789,53580.0
2024-09-04 09:40:00,95.24,95.37,94.82,95.17,50128.0,91.7505,91.8757,91.3459,91.683,50128.0
2024-09-04 09:50:00,95.11,95.82,95.08,95.73,34672.0,91.6252,92.3092,91.5963,92.2225,34672.0
2024-09-04 10:00:00,95.74,95.95,95.46,95.75,31146.0,92.2321,92.4344,91.9624,92.2418,31146.0
2024-09-04 10:10:00,95.81,95.84,95.52,95.57,46561.0,92.2996,92.3285,92.0202,92.0684,46561.0
2024-09-04 10:20:00,95.58,95.96,95.54,95.76,39714.0,92.078,92.4441,92.0395,92.2514,39714.0
2024-09-04 10:30:00,95.76,95.8,95.52,95.71,12417.0,92.2514,92.2899,92.0202,92.2032,12417.0
2024-09-04 10:40:00,95.65,95.86,95.49,95.77,16905.0,92.1454,92.3477,91.9913,92.261,16905.0
2024-09-04 10:50:00,95.73,96.18,95.65,96.09,51507.0,92.2225,92.656,92.1454,92.5693,51507.0
2024-09-04 11:00:00,96.06,96.13,95.96,95.97,24757.0,92.5404,92.6079,92.4441,92.4537,24757.0
2024-09-04 11:10:00,95.92,96.22,95.92,96.18,98728.0,92.4055,92.6946,92.4055,92.656,98728.0
2024-09-04 11:20:00,96.15,96.28,95.95,96.14,44345.0,92.6271,92.7524,92.4344,92.6175,44345.0
2024-09-04 11:30:00,96.1,96.18,95.89,95.97,15542.0,92.579,92.656,92.3766,92.4537,15542.0
2024-09-04 11:40:00,95.94,96.0,95.75,95.79,11782.0,92.4248,92.4826,92.2418,92.2803,11782.0
2024-09-04 11:50:00,95.79,95.91,95.74,95.8,9316.0,92.2803,92.3959,92.2321,92.2899,9316.0
2024-09-04 12:00:00,95.8,95.91,95.68,95.87,28290.0,92.2899,92.3959,92.1743,92.3574,28290.0
2024-09-04 12:10:00,95.89,95.94,95.74,95.81,12930.0,92.3766,92.4248,92.2321,92.2996,12930.0
2024-09-04 12:20:00,95.81,95.81,95.57,95.64,16588.0,92.2996,92.2996,92.0684,92.1358,16588.0
2024-09-04 12:30:00,95.61,95.88,95.6,95.84,5328.0,92.1069,92.367,92.0973,92.3285,5328.0
2024-09-04 12:40:00,95.84,95.84,95.61,95.64,7054.0,92.3285,92.3285,92.1069,92.1358,7054.0
2024-09-04 12:50:00,95.65,95.79,95.62,95.74,16498.0,92.1454,92.2803,92.1165,92.2321,16498.0
2024-09-04 13:00:00,95.75,95.75,95.58,95.66,8421.0,92.2418,92.2418,92.078,92.1551,8421.0
2024-09-04 13:10:00,95.66,95.73,95.52,95.63,19605.0,92.1551,92.2225,92.0202,92.1262,19605.0
2024-09-04 13:20:00,95.62,95.73,95.56,95.57,17571.0,92.1165,92.2225,92.0587,92.0684,17571.0
2024-09-04 13:30:00,95.58,95.58,95.43,95.48,45675.0,92.078,92.078,91.9335,91.9817,45675.0
2024-09-04 13:40:00,95.48,95.71,95.4,95.67,73849.0,91.9817,92.2032,91.9046,92.1647,73849.0
2024-09-04 13:50:00,95.7,95.77,95.56,95.6,12914.0,92.1936,92.261,92.0587,92.0973,12914.0
2024-09-04 14:00:00,95.61,95.61,95.46,95.58,16510.0,92.1069,92.1069,91.9624,92.078,16510.0
2024-09-04 14:10:00,95.59,95.74,95.59,95.63,10920.0,92.0876,92.2321,92.0876,92.1262,10920.0
2024-09-04 14:20:00,95.65,95.79,95.6,95.71,11310.0,92.1454,92.2803,92.0973,92.2032,11310.0
2024-09-04 14:30:00,95.71,95.75,95.28,95.32,37642.0,92.2032,92.2418,91.789,91.8275,37642.0
2024-09-04 14:40:00,95.32,95.42,95.23,95.31,11590.0,91.8275,91.9239,91.7408,91.8179,11590.0
2024-09-04 14:50:00,95.3,95.36,95.2,95.21,11175.0,91.8083,91.8661,91.7119,91.7216,11175.0
2024-09-04 15:00:00,95.22,95.29,95.13,95.14,36172.0,91.7312,91.7986,91.6445,91.6541,36172.0
2024-09-04 15:10:00,95.14,95.33,95.11,95.11,17342.0,91.6541,91.8372,91.6252,91.6252,17342.0
2024-09-04 15:20:00,95.13,95.34,95.11,95.31,15592.0,91.6445,91.8468,91.6252,91.8179,15592.0
2024-09-04 15:30:00,95.31,95.33,95.11,95.26,22863.0,91.8179,91.8372,91.6252,91.7697,22863.0
2024-09-04 15:40:00,95.26,95.3,95.12,95.22,31979.0,91.7697,91.8083,91.6349,91.7312,31979.0
2024-09-04 15:50:00,95.23,95.32,94.88,94.98,152075.0,91.7408,91.8275,91.4037,91.5,152075.0
2024-09-05 09:30:00,94.58,94.58,92.92,92.92,64076.0,91.1146,91.1146,89.5155,89.5155,64076.0
2024-09-05 09:40:00,92.96,93.66,92.94,92.94,10270.0,89.554,90.2284,89.5347,89.5347,10270.0
2024-09-05 09:50:00,92.92,92.96,92.04,92.06,21342.0,89.5155,89.554,88.6677,88.687,21342.0
2024-09-05 10:00:00,92.11,92.83,92.03,92.62,33347.0,88.7351,89.4288,88.6581,89.2265,33347.0
2024-09-05 10:10:00,92.61,92.69,92.24,92.55,17942.0,89.2168,89.2939,88.8604,89.159,17942.0
2024-09-05 10:20:00,92.54,92.79,92.34,92.56,22350.0,89.1494,89.3902,88.9567,89.1687,22350.0
2024-09-05 10:30:00,92.58,92.77,92.49,92.62,25307.0,89.1879,89.371,89.1012,89.2265,25307.0
2024-09-05 10:40:00,92.48,92.62,92.26,92.26,35802.0,89.0916,89.2265,88.8796,88.8796,35802.0
2024-09-05 10:50:00,92.24,92.45,92.21,92.27,26179.0,88.8604,89.0627,88.8315,88.8893,26179.0
2024-09-05 11:00:00,92.28,92.3,92.03,92.09,15624.0,88.8989,88.9182,88.6581,88.7159,15624.0
2024-09-05 11:10:00,92.09,92.09,91.72,91.95,28817.0,88.7159,88.7159,88.3594,88.581,28817.0
2024-09-05 11:20:00,92.02,92.19,91.89,92.04,25507.0,88.6484,88.8122,88.5232,88.6677,25507.0
2024-09-05 11:30:00,92.03,92.37,92.01,92.27,20655.0,88.6581,88.9856,88.6388,88.8893,20655.0
2024-09-05 11:40:00,92.29,92.34,92.17,92.31,13766.0,88.9085,88.9567,88.7929,88.9278,13766.0
2024-09-05 11:50:00,92.32,92.51,92.26,92.45,84612.0,88.9374,89.1205,88.8796,89.0627,84612.0
2024-09-05 12:00:00,92.43,92.52,92.39,92.5,17245.0,89.0434,89.1301,89.0049,89.1109,17245.0
2024-09-05 12:10:00,92.48,92.49,92.08,92.27,46646.0,89.0916,89.1012,88.7062,88.8893,46646.0
2024-09-05 12:20:00,92.28,92.37,92.18,92.22,173155.0,88.8989,88.9856,88.8026,88.8411,173155.0
2024-09-05 12:30:00,92.2,92.23,92.03,92.03,29457.0,88.8218,88.8507,88.6581,88.6581,29457.0
2024-09-05 12:40:00,92.03,92.25,92.03,92.21,21519.0,88.6581,88.87,88.6581,88.8315,21519.0
2024-09-05 12:50:00,92.23,92.47,92.22,92.35,18051.0,88.8507,89.082,88.8411,88.9664,18051.0
2024-09-05 13:00:00,92.33,92.45,92.29,92.42,14625.0,88.9471,89.0627,88.9085,89.0338,14625.0
2024-09-05 13:10:00,92.44,92.49,92.34,92.49,13833.0,89.0531,89.1012,88.9567,89.1012,13833.0
2024-09-05 13:20:00,92.48,92.49,92.23,92.23,10323.0,89.0916,89.1012,88.8507,88.8507,10323.0
2024-09-05 13:30:00,92.25,92.45,92.2,92.39,10328.0,88.87,89.0627,88.8218,89.0049,10328.0
2024-09-05 13:40:00,92.41,92.97,92.41,92.9,19501.0,89.0242,89.5636,89.0242,89.4962,19501.0
2024-09-05 13:50:00,92.9,92.98,92.84,92.95,11342.0,89.4962,89.5733,89.4384,89.5444,11342.0
2024-09-05 14:00:00,92.98,93.04,92.91,93.0,22755.0,89.5733,89.6311,89.5058,89.5925,22755.0
2024-09-05 14:10:00,93.01,93.11,92.99,93.08,12821.0,89.6022,89.6985,89.5829,89.6696,12821.0
2024-09-05 14:20:00,93.07,93.08,92.94,92.99,18414.0,89.66,89.6696,89.5347,89.5829,18414.0
2024-09-05 14:30:00,92.99,93.04,92.92,92.93,12628.0,89.5829,89.6311,89.5155,89.5251,12628.0
2024-09-05 14:40:00,92.93,93.09,92.85,93.09,12159.0,89.5251,89.6792,89.448,89.6792,12159.0
2024-09-05 14:50:00,93.1,93.14,92.94,92.94,12564.0,89.6889,89.7274,89.5347,89.5347,12564.0
2024-09-05 15:00:00,92.92,92.97,92.78,92.8,27098.0,89.5155,89.5636,89.3806,89.3999,27098.0
2024-09-05 15:10:00,92.8,92.8,92.5,92.66,17950.0,89.3999,89.3999,89.1109,89.265,17950.0
2024-09-05 15:20:00,92.65,92.91,92.63,92.91,27697.0,89.2554,89.5058,89.2361,89.5058,27697.0
2024-09-05 15:30:00,92.9,93.07,92.72,92.75,57077.0,89.4962,89.66,89.3228,89.3517,57077.0
2024-09-05 15:40:00,92.7,92.72,92.54,92.7,40415.0,89.3035,89.3228,89.1494,89.3035,40415.0
2024-09-05 15:50:00,92.72,92.74,92.41,92.59,175179.0,89.3228,89.3421,89.0242,89.1976,175179.0
2024-09-06 09:30:00,92.92,93.86,92.81,93.63,49039.0,89.5155,90.421,89.4095,90.1995,49039.0
2024-09-06 09:40:00,93.65,94.47,93.65,94.41,29619.0,90.2187,91.0087,90.2187,90.9509,29619.0
2024-09-06 09:50:00,94.4,94.46,93.78,93.88,17803.0,90.9412,90.999,90.344,90.4403,17803.0
2024-09-06 10:00:00,93.77,93.79,93.24,93.48,26428.0,90.3343,90.3536,89.8237,90.0549,26428.0
2024-09-06 10:10:00,93.5,93.62,93.14,93.17,40060.0,90.0742,90.1898,89.7274,89.7563,40060.0
2024-09-06 10:20:00,93.19,93.32,92.75,92.91,25999.0,89.7756,89.9008,89.3517,89.5058,25999.0
2024-09-06 10:30:00,92.93,93.06,92.69,92.93,18382.0,89.5251,89.6503,89.2939,89.5251,18382.0
2024-09-06 10:40:00,92.94,92.94,92.65,92.7,19563.0,89.5347,89.5347,89.2554,89.3035,19563.0
2024-09-06 10:50:00,92.68,92.68,92.27,92.29,12085.0,89.2843,89.2843,88.8893,88.9085,12085.0
2024-09-06 11:00:00,92.36,92.94,92.23,92.36,32279.0,88.976,89.5347,88.8507,88.976,32279.0
2024-09-06 11:10:00,92.4,92.43,91.92,92.06,17855.0,89.0145,89.0434,88.5521,88.687,17855.0
2024-09-06 11:20:00,92.08,92.12,91.86,91.93,12680.0,88.7062,88.7448,88.4943,88.5617,12680.0
2024-09-06 11:30:00,91.97,92.2,91.85,92.2,15013.0,88.6003,88.8218,88.4847,88.8218,15013.0
2024-09-06 11:40:00,92.18,92.3,92.1,92.21,35235.0,88.8026,88.9182,88.7255,88.8315,35235.0
2024-09-06 11:50:00,92.18,92.5,92.16,92.46,10487.0,88.8026,89.1109,88.7833,89.0723,10487.0
2024-09-06 12:00:00,92.44,92.85,92.41,92.77,69915.0,89.0531,89.448,89.0242,89.371,69915.0
2024-09-06 12:10:00,92.8,92.88,92.68,92.72,42556.0,89.3999,89.4769,89.2843,89.3228,42556.0
2024-09-06 12:20:00,92.73,92.84,92.6,92.82,63990.0,89.3324,89.4384,89.2072,89.4191,63990.0
2024-09-06 12:30:00,92.81,92.9,92.66,92.76,124511.0,89.4095,89.4962,89.265,89.3613,124511.0
2024-09-06 12:40:00,92.77,92.9,92.72,92.82,37766.0,89.371,89.4962,89.3228,89.4191,37766.0
2024-09-06 12:50:00,92.85,93.03,92.8,92.95,160958.0,89.448,89.6214,89.3999,89.5444,160958.0
2024-09-06 13:00:00,92.94,93.09,92.83,93.09,41535.0,89.5347,89.6792,89.4288,89.6792,41535.0
2024-09-06 13:10:00,93.06,93.28,93.03,93.12,35564.0,89.6503,89.8623,89.6214,89.7081,35564.0
2024-09-06 13:20:00,93.1,93.14,92.92,92.93,24854.0,89.6889,89.7274,89.5155,89.5251,24854.0
2024-09-06 13:30:00,92.91,93.02,92.79,92.86,33432.0,89.5058,89.6118,89.3902,89.4577,33432.0
2024-09-06 13:40:00,92.88,93.15,92.88,92.99,19729.0,89.4769,89.737,89.4769,89.5829,19729.0
2024-09-06 13:50:00,92.99,93.11,92.96,93.08,25273.0,89.5829,89.6985,89.554,89.6696,25273.0
2024-09-06 14:00:00,93.08,93.09,92.6,92.87,20182.0,89.6696,89.6792,89.2072,89.4673,20182.0
2024-09-06 14:10:00,92.91,93.03,92.89,92.97,21194.0,89.5058,89.6214,89.4866,89.5636,21194.0
2024-09-06 14:20:00,92.98,93.26,92.96,93.18,27741.0,89.5733,89.843,89.554,89.7659,27741.0
2024-09-06 14:30:00,93.17,93.22,93.06,93.14,36546.0,89.7563,89.8045,89.6503,89.7274,36546.0
2024-09-06 14:40:00,93.15,93.22,92.92,93.03,50094.0,89.737,89.8045,89.5155,89.6214,50094.0
2024-09-06 14:50:00,93.03,93.18,92.89,93.12,86834.0,89.6214,89.7659,89.4866,89.7081,86834.0
2024-09-06 15:00:00,93.11,93.34,93.1,93.23,31352.0,89.6985,89.9201,89.6889,89.8141,31352.0
2024-09-06 15:10:00,93.23,93.32,93.2,93.25,47873.0,89.8141,89.9008,89.7852,89.8334,47873.0
2024-09-06 15:20:00,93.24,93.52,93.24,93.35,36010.0,89.8237,90.0935,89.8237,89.9297,36010.0
2024-09-06 15:30:00,93.33,93.33,93.12,93.23,35277.0,89.9104,89.9104,89.7081,89.8141,35277.0
2024-09-06 15:40:00,93.23,93.49,93.21,93.48,32127.0,89.8141,90.0646,89.7948,90.0549,32127.0
2024-09-06 15:50:00,93.5,93.57,93.17,93.23,152141.0,90.0742,90.1417,89.7563,89.8141,152141.0
2024-09-09 09:30:00,93.92,94.09,93.45,94.04,50182.0,90.4788,90.6426,90.026,90.5944,50182.0
2024-09-09 09:40:00,94.14,94.6,94.04,94.35,39679.0,90.6908,91.1339,90.5944,90.8931,39679.0
2024-09-09 09:50:00,94.33,94.46,94.09,94.26,19578.0,90.8738,90.999,90.6426,90.8064,19578.0
2024-09-09 10:00:00,94.31,94.52,94.27,94.45,27531.0,90.8545,91.0568,90.816,90.9894,27531.0
2024-09-09 10:10:00,94.51,94.91,94.5,94.89,9974.0,91.0472,91.4326,91.0376,91.4133,9974.0
2024-09-09 10:20:00,94.86,94.88,94.48,94.48,7915.0,91.3844,91.4037,91.0183,91.0183,7915.0
2024-09-09 10:30:00,94.37,94.48,94.32,94.41,8166.0,90.9123,91.0183,90.8642,90.9509,8166.0
2024-09-09 10:40:00,94.36,94.4,94.25,94.33,13895.0,90.9027,90.9412,90.7967,90.8738,13895.0
2024-09-09 10:50:00,94.32,94.36,94.2,94.26,8294.0,90.8642,90.9027,90.7486,90.8064,8294.0
2024-09-09 11:00:00,94.25,94.39,94.13,94.18,9426.0,90.7967,90.9316,90.6811,90.7293,9426.0
2024-09-09 11:10:00,94.12,94.12,93.8,93.82,9456.0,90.6715,90.6715,90.3632,90.3825,9456.0
2024-09-09 11:20:00,93.82,93.95,93.76,93.95,6937.0,90.3825,90.5077,90.3247,90.5077,6937.0
2024-09-09 11:30:00,93.94,94.18,93.94,94.18,4297.0,90.4981,90.7293,90.4981,90.7293,4297.0
2024-09-09 11:40:00,94.14,94.3,94.07,94.3,5085.0,90.6908,90.8449,90.6233,90.8449,5085.0
2024-09-09 11:50:00,94.33,94.34,94.17,94.17,6001.0,90.8738,90.8834,90.7197,90.7197,6001.0
2024-09-09 12:00:00,94.15,94.25,94.13,94.25,9109.0,90.7004,90.7967,90.6811,90.7967,9109.0
2024-09-09 12:10:00,94.26,94.38,94.26,94.27,4447.0,90.8064,90.922,90.8064,90.816,4447.0
2024-09-09 12:20:00,94.28,94.38,94.26,94.32,5868.0,90.8256,90.922,90.8064,90.8642,5868.0
2024-09-09 12:30:00,94.33,94.42,94.29,94.35,10475.0,90.8738,90.9605,90.8353,90.8931,10475.0
2024-09-09 12:40:00,94.39,94.5,94.39,94.43,9074.0,90.9316,91.0376,90.9316,90.9701,9074.0
2024-09-09 12:50:00,94.46,94.51,94.42,94.44,8593.0,90.999,91.0472,90.9605,90.9798,8593.0
2024-09-09 13:00:00,94.44,94.45,94.33,94.36,15859.0,90.9798,90.9894,90.8738,90.9027,15859.0
2024-09-09 13:10:00,94.35,94.36,94.22,94.27,12430.0,90.8931,90.9027,90.7678,90.816,12430.0
2024-09-09 13:20:00,94.27,94.36,94.22,94.31,20315.0,90.816,90.9027,90.7678,90.8545,20315.0
2024-09-09 13:30:00,94.32,94.52,94.25,94.4,19796.0,90.8642,91.0568,90.7967,90.9412,19796.0
2024-09-09 13:40:00,94.41,94.46,94.3,94.44,16671.0,90.9509,90.999,90.8449,90.9798,16671.0
2024-09-09 13:50:00,94.45,94.45,94.26,94.28,13348.0,90.9894,90.9894,90.8064,90.8256,13348.0
2024-09-09 14:00:00,94.29,94.29,93.99,94.12,20619.0,90.8353,90.8353,90.5463,90.6715,20619.0
2024-09-09 14:10:00,94.11,94.25,94.1,94.21,16159.0,90.6619,90.7967,90.6522,90.7582,16159.0
2024-09-09 14:20:00,94.21,94.28,94.19,94.2,12236.0,90.7582,90.8256,90.7389,90.7486,12236.0
2024-09-09 14:30:00,94.17,94.4,94.16,94.38,33311.0,90.7197,90.9412,90.71,90.922,33311.0
2024-09-09 14:40:00,94.4,94.6,94.37,94.59,18264.0,90.9412,91.1339,90.9123,91.1243,18264.0
2024-09-09 14:50:00,94.59,94.6,94.49,94.56,22278.0,91.1243,91.1339,91.0279,91.0954,22278.0
2024-09-09 15:00:00,94.57,94.68,94.47,94.67,21296.0,91.105,91.211,91.0087,91.2013,21296.0
2024-09-09 15:10:00,94.66,94.7,94.55,94.56,13905.0,91.1917,91.2302,91.0857,91.0954,13905.0
2024-09-09 15:20:00,94.57,94.76,94.53,94.68,80067.0,91.105,91.288,91.0665,91.211,80067.0
2024-09-09 15:30:00,94.69,94.75,94.46,94.71,53518.0,91.2206,91.2784,90.999,91.2399,53518.0
2024-09-09 15:40:00,94.69,94.85,94.69,94.76,63347.0,91.2206,91.3748,91.2206,91.288,63347.0
2024-09-09 15:50:00,94.78,95.12,94.77,94.97,327727.0,91.3073,91.6349,91.2977,91.4904,327727.0
2024-09-10 09:30:00,95.23,95.23,94.45,95.04,80445.0,91.7408,91.7408,90.9894,91.5578,80445.0
2024-09-10 09:40:00,94.97,95.12,94.77,94.86,55338.0,91.4904,91.6349,91.2977,91.3844,55338.0
2024-09-10 09:50:00,94.79,94.95,94.67,94.81,23816.0,91.317,91.4711,91.2013,91.3362,23816.0
2024-09-10 10:00:00,94.81,94.92,94.45,94.69,41362.0,91.3362,91.4422,90.9894,91.2206,41362.0
2024-09-10 10:10:00,94.67,94.67,94.27,94.35,29569.0,91.2013,91.2013,90.816,90.8931,29569.0
2024-09-10 10:20:00,94.35,94.35,94.07,94.3,15750.0,90.8931,90.8931,90.6233,90.8449,15750.0
2024-09-10 10:30:00,94.26,94.32,94.08,94.17,9323.0,90.8064,90.8642,90.633,90.7197,9323.0
2024-09-10 10:40:00,94.19,94.28,93.97,94.12,11804.0,90.7389,90.8256,90.527,90.6715,11804.0
2024-09-10 10:50:00,94.13,94.4,94.08,94.34,16068.0,90.6811,90.9412,90.633,90.8834,16068.0
2024-09-10 11:00:00,94.3,94.5,94.29,94.5,7758.0,90.8449,91.0376,90.8353,91.0376,7758.0
2024-09-10 11:10:00,94.51,94.56,94.38,94.41,12378.0,91.0472,91.0954,90.922,90.9509,12378.0
2024-09-10 11:20:00,94.43,94.59,94.35,94.53,6061.0,90.9701,91.1243,90.8931,91.0665,6061.0
2024-09-10 11:30:00,94.57,94.61,94.24,94.25,12723.0,91.105,91.1435,90.7871,90.7967,12723.0
2024-09-10 11:40:00,94.26,94.38,94.19,94.22,17418.0,90.8064,90.922,90.7389,90.7678,17418.0
2024-09-10 11:50:00,94.2,94.3,94.08,94.09,27153.0,90.7486,90.8449,90.633,90.6426,27153.0
2024-09-10 12:00:00,94.07,94.11,93.89,93.91,32713.0,90.6233,90.6619,90.4499,90.4692,32713.0
2024-09-10 12:10:00,93.92,94.21,93.91,94.2,23580.0,90.4788,90.7582,90.4692,90.7486,23580.0
2024-09-10 12:20:00,94.17,94.23,94.09,94.2,16688.0,90.7197,90.7775,90.6426,90.7486,16688.0
2024-09-10 12:30:00,94.2,94.33,94.18,94.21,10945.0,90.7486,90.8738,90.7293,90.7582,10945.0
2024-09-10 12:40:00,94.23,94.27,94.18,94.25,12435.0,90.7775,90.816,90.7293,90.7967,12435.0
2024-09-10 12:50:00,94.27,94.37,94.24,94.31,16787.0,90.816,90.9123,90.7871,90.8545,16787.0
2024-09-10 13:00:00,94.31,94.34,94.25,94.3,6706.0,90.8545,90.8834,90.7967,90.8449,6706.0
2024-09-10 13:10:00,94.32,94.47,94.32,94.44,13642.0,90.8642,91.0087,90.8642,90.9798,13642.0
2024-09-10 13:20:00,94.44,94.47,94.37,94.4,12406.0,90.9798,91.0087,90.9123,90.9412,12406.0
2024-09-10 13:30:00,94.4,94.47,94.38,94.42,12542.0,90.9412,91.0087,90.922,90.9605,12542.0
2024-09-10 13:40:00,94.41,94.47,94.2,94.21,11610.0,90.9509,91.0087,90.7486,90.7582,11610.0
2024-09-10 13:50:00,94.22,94.28,94.21,94.26,8857.0,90.7678,90.8256,90.7582,90.8064,8857.0
2024-09-10 14:00:00,94.27,94.37,94.2,94.23,17679.0,90.816,90.9123,90.7486,90.7775,17679.0
2024-09-10 14:10:00,94.25,94.3,94.19,94.27,10893.0,90.7967,90.8449,90.7389,90.816,10893.0
2024-09-10 14:20:00,94.26,94.27,94.11,94.24,16133.0,90.8064,90.816,90.6619,90.7871,16133.0
2024-09-10 14:30:00,94.21,94.29,94.2,94.27,8505.0,90.7582,90.8353,90.7486,90.816,8505.0
2024-09-10 14:40:00,94.28,94.34,94.25,94.32,14452.0,90.8256,90.8834,90.7967,90.8642,14452.0
2024-09-10 14:50:00,94.31,94.34,94.27,94.3,9170.0,90.8545,90.8834,90.816,90.8449,9170.0
2024-09-10 15:00:00,94.3,94.31,94.23,94.28,12958.0,90.8449,90.8545,90.7775,90.8256,12958.0
2024-09-10 15:10:00,94.27,94.34,94.25,94.3,11511.0,90.816,90.8834,90.7967,90.8449,11511.0
2024-09-10 15:20:00,94.3,94.37,94.29,94.34,19039.0,90.8449,90.9123,90.8353,90.8834,19039.0
2024-09-10 15:30:00,94.33,94.45,94.3,94.38,31905.0,90.8738,90.9894,90.8449,90.922,31905.0
2024-09-10 15:40:00,94.39,94.53,94.38,94.47,18408.0,90.9316,91.0665,90.922,91.0087,18408.0
2024-09-10 15:50:00,94.49,94.67,94.42,94.54,150551.0,91.0279,91.2013,90.9605,91.0761,150551.0
2024-09-11 09:30:00,94.45,94.45,92.92,93.23,61645.0,90.9894,90.9894,89.5155,89.8141,61645.0
2024-09-11 09:40:00,93.17,93.34,92.78,92.86,129778.0,89.7563,89.9201,89.3806,89.4577,129778.0
2024-09-11 09:50:00,92.85,93.12,92.7,92.72,28584.0,89.448,89.7081,89.3035,89.3228,28584.0
2024-09-11 10:00:00,92.7,92.85,92.31,92.55,54383.0,89.3035,89.448,88.9278,89.159,54383.0
2024-09-11 10:10:00,92.53,92.64,92.2,92.24,27166.0,89.1398,89.2457,88.8218,88.8604,27166.0
2024-09-11 10:20:00,92.26,92.33,92.06,92.17,25674.0,88.8796,88.9471,88.687,88.7929,25674.0
2024-09-11 10:30:00,92.16,92.19,91.92,92.14,26495.0,88.7833,88.8122,88.5521,88.764,26495.0
2024-09-11 10:40:00,92.16,92.17,91.48,91.48,60115.0,88.7833,88.7929,88.1282,88.1282,60115.0
2024-09-11 10:50:00,91.52,91.88,91.52,91.83,59320.0,88.1668,88.5136,88.1668,88.4654,59320.0
2024-09-11 11:00:00,91.84,91.96,91.68,91.91,28835.0,88.475,88.5906,88.3209,88.5425,28835.0
2024-09-11 11:10:00,91.91,92.12,91.7,92.06,64476.0,88.5425,88.7448,88.3402,88.687,64476.0
2024-09-11 11:20:00,91.99,92.09,91.88,92.04,19467.0,88.6195,88.7159,88.5136,88.6677,19467.0
2024-09-11 11:30:00,92.06,92.27,91.94,92.26,27650.0,88.687,88.8893,88.5714,88.8796,27650.0
2024-09-11 11:40:00,92.23,92.62,92.22,92.6,28364.0,88.8507,89.2265,88.8411,89.2072,28364.0
2024-09-11 11:50:00,92.61,92.63,92.34,92.6,33308.0,89.2168,89.2361,88.9567,89.2072,33308.0
2024-09-11 12:00:00,92.59,92.94,92.53,92.68,19754.0,89.1976,89.5347,89.1398,89.2843,19754.0
2024-09-11 12:10:00,92.71,92.76,92.52,92.68,24078.0,89.3132,89.3613,89.1301,89.2843,24078.0
2024-09-11 12:20:00,92.72,92.78,92.6,92.68,15564.0,89.3228,89.3806,89.2072,89.2843,15564.0
2024-09-11 12:30:00,92.68,92.72,92.62,92.69,17066.0,89.2843,89.3228,89.2265,89.2939,17066.0
2024-09-11 12:40:00,92.7,92.72,92.61,92.69,21558.0,89.3035,89.3228,89.2168,89.2939,21558.0
2024-09-11 12:50:00,92.7,92.85,92.68,92.82,12988.0,89.3035,89.448,89.2843,89.4191,12988.0
2024-09-11 13:00:00,92.84,93.17,92.84,93.08,29201.0,89.4384,89.7563,89.4384,89.6696,29201.0
2024-09-11 13:10:00,93.09,93.21,93.09,93.2,16206.0,89.6792,89.7948,89.6792,89.7852,16206.0
2024-09-11 13:20:00,93.21,93.25,93.1,93.13,17338.0,89.7948,89.8334,89.6889,89.7178,17338.0
2024-09-11 13:30:00,93.14,93.32,93.14,93.32,14972.0,89.7274,89.9008,89.7274,89.9008,14972.0
2024-09-11 13:40:00,93.33,93.55,93.3,93.52,23191.0,89.9104,90.1224,89.8815,90.0935,23191.0
2024-09-11 13:50:00,93.51,93.56,93.43,93.45,21403.0,90.0838,90.132,90.0068,90.026,21403.0
2024-09-11 14:00:00,93.45,93.52,93.39,93.47,34054.0,90.026,90.0935,89.9682,90.0453,34054.0
2024-09-11 14:10:00,93.48,93.56,93.47,93.55,28875.0,90.0549,90.132,90.0453,90.1224,28875.0
2024-09-11 14:20:00,93.56,93.96,93.56,93.91,26254.0,90.132,90.5174,90.132,90.4692,26254.0
2024-09-11 14:30:00,93.95,94.05,93.82,94.01,30295.0,90.5077,90.6041,90.3825,90.5655,30295.0
2024-09-11 14:40:00,94.04,94.27,94.04,94.21,24300.0,90.5944,90.816,90.5944,90.7582,24300.0
2024-09-11 14:50:00,94.2,94.22,94.01,94.1,25803.0,90.7486,90.7678,90.5655,90.6522,25803.0
2024-09-11 15:00:00,94.06,94.14,93.99,94.09,24744.0,90.6137,90.6908,90.5463,90.6426,24744.0
2024-09-11 15:10:00,94.1,94.14,93.99,94.04,32365.0,90.6522,90.6908,90.5463,90.5944,32365.0
2024-09-11 15:20:00,94.01,94.26,93.99,94.2,25037.0,90.5655,90.8064,90.5463,90.7486,25037.0
2024-09-11 15:30:00,94.2,94.24,93.92,93.93,29659.0,90.7486,90.7871,90.4788,90.4885,29659.0
2024-09-11 15:40:00,93.93,93.93,93.66,93.87,39765.0,90.4885,90.4885,90.2284,90.4307,39765.0
2024-09-11 15:50:00,93.86,94.31,93.73,94.26,236243.0,90.421,90.8545,90.2958,90.8064,236243.0
2024-09-12 09:30:00,94.29,94.83,93.91,93.92,27264.0,90.8353,91.3555,90.4692,90.4788,27264.0
2024-09-12 09:40:00,93.92,94.02,93.56,93.81,29490.0,90.4788,90.5752,90.132,90.3729,29490.0
2024-09-12 09:50:00,93.84,94.08,93.69,93.7,16680.0,90.4018,90.633,90.2573,90.2669,16680.0
2024-09-12 10:00:00,93.73,93.73,93.36,93.59,22038.0,90.2958,90.2958,89.9393,90.1609,22038.0
2024-09-12 10:10:00,93.65,94.19,93.61,94.19,15769.0,90.2187,90.7389,90.1802,90.7389,15769.0
2024-09-12 10:20:00,94.2,94.23,93.99,94.08,14309.0,90.7486,90.7775,90.5463,90.633,14309.0
2024-09-12 10:30:00,94.09,94.35,93.99,94.26,20302.0,90.6426,90.8931,90.5463,90.8064,20302.0
2024-09-12 10:40:00,94.27,94.36,94.23,94.36,9623.0,90.816,90.9027,90.7775,90.9027,9623.0
2024-09-12 10:50:00,94.37,94.37,94.09,94.09,8865.0,90.9123,90.9123,90.6426,90.6426,8865.0
2024-09-12 11:00:00,94.03,94.18,93.99,94.02,7778.0,90.5848,90.7293,90.5463,90.5752,7778.0
2024-09-12 11:10:00,94.02,94.27,94.0,94.11,11683.0,90.5752,90.816,90.5559,90.6619,11683.0
2024-09-12 11:20:00,94.14,94.16,94.08,94.11,11033.0,90.6908,90.71,90.633,90.6619,11033.0
2024-09-12 11:30:00,94.11,94.22,94.07,94.17,11628.0,90.6619,90.7678,90.6233,90.7197,11628.0
2024-09-12 11:40:00,94.22,94.24,94.09,94.15,8123.0,90.7678,90.7871,90.6426,90.7004,8123.0
2024-09-12 11:50:00,94.15,94.17,94.02,94.15,21081.0,90.7004,90.7197,90.5752,90.7004,21081.0
2024-09-12 12:00:00,94.11,94.16,94.05,94.12,24257.0,90.6619,90.71,90.6041,90.6715,24257.0
2024-09-12 12:10:00,94.11,94.17,94.02,94.14,15011.0,90.6619,90.7197,90.5752,90.6908,15011.0
2024-09-12 12:20:00,94.14,94.23,94.12,94.15,12140.0,90.6908,90.7775,90.6715,90.7004,12140.0
2024-09-12 12:30:00,94.14,94.26,94.11,94.11,9692.0,90.6908,90.8064,90.6619,90.6619,9692.0
2024-09-12 12:40:00,94.11,94.22,94.02,94.2,7791.0,90.6619,90.7678,90.5752,90.7486,7791.0
2024-09-12 12:50:00,94.2,94.45,94.2,94.44,7457.0,90.7486,90.9894,90.7486,90.9798,7457.0
2024-09-12 13:00:00,94.46,94.53,94.43,94.48,6146.0,90.999,91.0665,90.9701,91.0183,6146.0
2024-09-12 13:10:00,94.47,94.61,94.39,94.51,30621.0,91.0087,91.1435,90.9316,91.0472,30621.0
2024-09-12 13:20:00,94.51,94.6,94.44,94.58,8579.0,91.0472,91.1339,90.9798,91.1146,8579.0
2024-09-12 13:30:00,94.61,94.72,94.59,94.71,6638.0,91.1435,91.2495,91.1243,91.2399,6638.0
2024-09-12 13:40:00,94.74,94.87,94.72,94.84,13567.0,91.2688,91.394,91.2495,91.3651,13567.0
2024-09-12 13:50:00,94.86,94.95,94.86,94.92,13706.0,91.3844,91.4711,91.3844,91.4422,13706.0
2024-09-12 14:00:00,94.9,94.94,94.81,94.85,8974.0,91.4229,91.4615,91.3362,91.3748,8974.0
2024-09-12 14:10:00,94.87,94.87,94.75,94.76,9399.0,91.394,91.394,91.2784,91.288,9399.0
2024-09-12 14:20:00,94.76,94.8,94.63,94.63,28079.0,91.288,91.3266,91.1628,91.1628,28079.0
2024-09-12 14:30:00,94.65,94.72,94.6,94.7,22379.0,91.1821,91.2495,91.1339,91.2302,22379.0
2024-09-12 14:40:00,94.7,94.8,94.67,94.76,11816.0,91.2302,91.3266,91.2013,91.288,11816.0
2024-09-12 14:50:00,94.76,94.76,94.4,94.69,17748.0,91.288,91.288,90.9412,91.2206,17748.0
2024-09-12 15:00:00,94.67,94.91,94.66,94.89,22974.0,91.2013,91.4326,91.1917,91.4133,22974.0
2024-09-12 15:10:00,94.89,94.91,94.76,94.82,25522.0,91.4133,91.4326,91.288,91.3459,25522.0
2024-09-12 15:20:00,94.79,94.92,94.76,94.92,20421.0,91.317,91.4422,91.288,91.4422,20421.0
2024-09-12 15:30:00,94.9,94.99,94.88,94.97,25057.0,91.4229,91.5096,91.4037,91.4904,25057.0
2024-09-12 15:40:00,94.97,95.07,94.89,94.97,90615.0,91.4904,91.5867,91.4133,91.4904,90615.0
2024-09-12 15:50:00,94.95,95.13,94.85,95.11,220103.0,91.4711,91.6445,91.3748,91.6252,220103.0
2024-09-13 09:30:00,95.41,95.44,94.94,95.1,29148.0,91.9142,91.9431,91.4615,91.6156,29148.0
2024-09-13 09:40:00,95.05,95.45,94.85,95.33,16754.0,91.5674,91.9528,91.3748,91.8372,16754.0
2024-09-13 09:50:00,95.28,95.3,95.1,95.2,12807.0,91.789,91.8083,91.6156,91.7119,12807.0
2024-09-13 10:00:00,95.22,95.22,94.59,94.69,39463.0,91.7312,91.7312,91.1243,91.2206,39463.0
2024-09-13 10:10:00,94.81,95.16,94.81,95.16,17012.0,91.3362,91.6734,91.3362,91.6734,17012.0
2024-09-13 10:20:00,95.08,95.14,94.97,95.03,14917.0,91.5963,91.6541,91.4904,91.5482,14917.0
2024-09-13 10:30:00,95.05,95.19,94.88,95.19,13893.0,91.5674,91.7023,91.4037,91.7023,13893.0
2024-09-13 10:40:00,95.18,95.52,95.15,95.46,16410.0,91.6927,92.0202,91.6638,91.9624,16410.0
2024-09-13 10:50:00,95.44,95.45,95.25,95.32,12277.0,91.9431,91.9528,91.7601,91.8275,12277.0
2024-09-13 11:00:00,95.32,95.49,95.22,95.26,17611.0,91.8275,91.9913,91.7312,91.7697,17611.0
2024-09-13 11:10:00,95.27,95.34,95.23,95.27,8388.0,91.7794,91.8468,91.7408,91.7794,8388.0
2024-09-13 11:20:00,95.22,95.47,95.22,95.4,8422.0,91.7312,91.972,91.7312,91.9046,8422.0
2024-09-13 11:30:00,95.39,95.56,95.39,95.5,8568.0,91.895,92.0587,91.895,92.0009,8568.0
2024-09-13 11:40:00,95.51,95.79,95.5,95.74,19384.0,92.0106,92.2803,92.0009,92.2321,19384.0
2024-09-13 11:50:00,95.73,95.85,95.73,95.73,5800.0,92.2225,92.3381,92.2225,92.2225,5800.0
2024-09-13 12:00:00,95.75,95.83,95.53,95.64,15658.0,92.2418,92.3188,92.0298,92.1358,15658.0
2024-09-13 12:10:00,95.61,95.63,95.47,95.53,10926.0,92.1069,92.1262,91.972,92.0298,10926.0
2024-09-13 12:20:00,95.54,95.55,95.4,95.43,8297.0,92.0395,92.0491,91.9046,91.9335,8297.0
2024-09-13 12:30:00,95.37,95.47,95.34,95.35,10446.0,91.8757,91.972,91.8468,91.8564,10446.0
2024-09-13 12:40:00,95.37,95.5,95.35,95.44,8509.0,91.8757,92.0009,91.8564,91.9431,8509.0
2024-09-13 12:50:00,95.43,95.55,95.42,95.53,8967.0,91.9335,92.0491,91.9239,92.0298,8967.0
2024-09-13 13:00:00,95.55,95.55,95.37,95.41,18512.0,92.0491,92.0491,91.8757,91.9142,18512.0
2024-09-13 13:10:00,95.39,95.53,95.39,95.49,8338.0,91.895,92.0298,91.895,91.9913,8338.0
2024-09-13 13:20:00,95.47,95.54,95.4,95.5,8612.0,91.972,92.0395,91.9046,92.0009,8612.0
2024-09-13 13:30:00,95.54,95.63,95.53,95.59,19076.0,92.0395,92.1262,92.0298,92.0876,19076.0
2024-09-13 13:40:00,95.56,95.57,95.44,95.44,7005.0,92.0587,92.0684,91.9431,91.9431,7005.0
2024-09-13 13:50:00,95.44,95.47,95.3,95.33,7140.0,91.9431,91.972,91.8083,91.8372,7140.0
2024-09-13 14:00:00,95.31,95.39,95.12,95.34,10886.0,91.8179,91.895,91.6349,91.8468,10886.0
2024-09-13 14:10:00,95.32,95.33,95.22,95.27,28396.0,91.8275,91.8372,91.7312,91.7794,28396.0
2024-09-13 14:20:00,95.26,95.3,95.06,95.07,9004.0,91.7697,91.8083,91.5771,91.5867,9004.0
2024-09-13 14:30:00,95.03,95.09,95.03,95.06,7608.0,91.5482,91.606,91.5482,91.5771,7608.0
2024-09-13 14:40:00,95.06,95.16,95.0,95.0,13885.0,91.5771,91.6734,91.5193,91.5193,13885.0
2024-09-13 14:50:00,95.0,95.02,94.93,95.02,12329.0,91.5193,91.5385,91.4518,91.5385,12329.0
2024-09-13 15:00:00,95.0,95.06,94.96,94.96,20891.0,91.5193,91.5771,91.4807,91.4807,20891.0
2024-09-13 15:10:00,94.97,95.05,94.94,95.03,23528.0,91.4904,91.5674,91.4615,91.5482,23528.0
2024-09-13 15:20:00,95.01,95.08,94.97,95.05,28176.0,91.5289,91.5963,91.4904,91.5674,28176.0
2024-09-13 15:30:00,95.06,95.15,95.05,95.12,27548.0,91.5771,91.6638,91.5674,91.6349,27548.0
2024-09-13 15:40:00,95.12,95.14,95.04,95.09,21982.0,91.6349,91.6541,91.5578,91.606,21982.0
2024-09-13 15:50:00,95.1,95.21,95.07,95.11,169213.0,91.6156,91.7216,91.5867,91.6252,169213.0
2024-09-16 09:30:00,95.62,96.12,95.45,95.6,68903.0,92.1165,92.5982,91.9528,92.0973,68903.0
2024-09-16 09:40:00,95.5,95.59,95.35,95.53,67477.0,92.0009,92.0876,91.8564,92.0298,67477.0
2024-09-16 09:50:00,95.53,95.94,95.53,95.93,24093.0,92.0298,92.4248,92.0298,92.4152,24093.0
2024-09-16 10:00:00,95.97,96.05,95.59,95.89,14089.0,92.4537,92.5308,92.0876,92.3766,14089.0
2024-09-16 10:10:00,95.89,95.93,95.73,95.82,13833.0,92.3766,92.4152,92.2225,92.3092,13833.0
2024-09-16 10:20:00,95.81,95.93,95.46,95.61,20149.0,92.2996,92.4152,91.9624,92.1069,20149.0
2024-09-16 10:30:00,95.54,95.7,95.54,95.59,17814.0,92.0395,92.1936,92.0395,92.0876,17814.0
2024-09-16 10:40:00,95.61,95.72,95.56,95.65,19347.0,92.1069,92.2129,92.0587,92.1454,19347.0
2024-09-16 10:50:00,95.69,95.71,95.55,95.67,7825.0,92.184,92.2032,92.0491,92.1647,7825.0
2024-09-16 11:00:00,95.66,95.68,95.59,95.62,9186.0,92.1551,92.1743,92.0876,92.1165,9186.0
2024-09-16 11:10:00,95.61,95.62,95.38,95.47,17264.0,92.1069,92.1165,91.8853,91.972,17264.0
2024-09-16 11:20:00,95.42,95.46,95.33,95.36,11133.0,91.9239,91.9624,91.8372,91.8661,11133.0
2024-09-16 11:30:00,95.37,95.47,95.27,95.37,12796.0,91.8757,91.972,91.7794,91.8757,12796.0
2024-09-16 11:40:00,95.37,95.48,95.29,95.42,99247.0,91.8757,91.9817,91.7986,91.9239,99247.0
2024-09-16 11:50:00,95.42,95.47,95.36,95.36,10379.0,91.9239,91.972,91.8661,91.8661,10379.0
2024-09-16 12:00:00,95.39,95.4,94.98,95.21,98100.0,91.895,91.9046,91.5,91.7216,98100.0
2024-09-16 12:10:00,95.24,95.3,95.2,95.28,13224.0,91.7505,91.8083,91.7119,91.789,13224.0
2024-09-16 12:20:00,95.27,95.47,95.26,95.42,17322.0,91.7794,91.972,91.7697,91.9239,17322.0
2024-09-16 12:30:00,95.43,95.65,95.43,95.65,39788.0,91.9335,92.1454,91.9335,92.1454,39788.0
2024-09-16 12:40:00,95.66,95.89,95.66,95.88,33398.0,92.1551,92.3766,92.1551,92.367,33398.0
2024-09-16 12:50:00,95.87,96.01,95.82,95.86,32880.0,92.3574,92.4923,92.3092,92.3477,32880.0
2024-09-16 13:00:00,95.87,95.87,95.68,95.79,39568.0,92.3574,92.3574,92.1743,92.2803,39568.0
2024-09-16 13:10:00,95.83,95.87,95.74,95.75,14569.0,92.3188,92.3574,92.2321,92.2418,14569.0
2024-09-16 13:20:00,95.73,95.77,95.57,95.62,38635.0,92.2225,92.261,92.0684,92.1165,38635.0
2024-09-16 13:30:00,95.62,95.67,95.51,95.65,48236.0,92.1165,92.1647,92.0106,92.1454,48236.0
2024-09-16 13:40:00,95.67,95.77,95.62,95.64,7886.0,92.1647,92.261,92.1165,92.1358,7886.0
2024-09-16 13:50:00,95.65,95.75,95.62,95.75,3992.0,92.1454,92.2418,92.1165,92.2418,3992.0
2024-09-16 14:00:00,95.75,95.79,95.66,95.79,22863.0,92.2418,92.2803,92.1551,92.2803,22863.0
2024-09-16 14:10:00,95.81,95.92,95.81,95.89,7938.0,92.2996,92.4055,92.2996,92.3766,7938.0
2024-09-16 14:20:00,95.9,95.98,95.89,95.93,6345.0,92.3863,92.4633,92.3766,92.4152,6345.0
2024-09-16 14:30:00,95.95,95.97,95.89,95.94,7982.0,92.4344,92.4537,92.3766,92.4248,7982.0
2024-09-16 14:40:00,95.9,95.99,95.83,95.98,31567.0,92.3863,92.473,92.3188,92.4633,31567.0
2024-09-16 14:50:00,95.98,96.01,95.93,95.99,15968.0,92.4633,92.4923,92.4152,92.473,15968.0
2024-09-16 15:00:00,95.98,95.99,95.79,95.88,13765.0,92.4633,92.473,92.2803,92.367,13765.0
2024-09-16 15:10:00,95.89,95.93,95.79,95.84,12154.0,92.3766,92.4152,92.2803,92.3285,12154.0
2024-09-16 15:20:00,95.83,95.83,95.74,95.74,11772.0,92.3188,92.3188,92.2321,92.2321,11772.0
2024-09-16 15:30:00,95.75,95.83,95.7,95.72,17919.0,92.2418,92.3188,92.1936,92.2129,17919.0
2024-09-16 15:40:00,95.72,95.94,95.71,95.86,24209.0,92.2129,92.4248,92.2032,92.3477,24209.0
2024-09-16 15:50:00,95.85,95.86,95.61,95.66,124423.0,92.3381,92.3477,92.1069,92.1551,124423.0
2024-09-17 09:30:00,96.19,97.2,96.07,97.02,40548.0,92.6657,93.6386,92.5501,93.4652,40548.0
2024-09-17 09:40:00,97.01,97.67,96.87,97.67,35469.0,93.4556,94.0914,93.3207,94.0914,35469.0
2024-09-17 09:50:00,97.69,98.0,97.51,97.92,65300.0,94.1107,94.4093,93.9373,94.3323,65300.0
2024-09-17 10:00:00,97.93,98.35,97.66,98.32,49989.0,94.3419,94.7465,94.0818,94.7176,49989.0
2024-09-17 10:10:00,98.36,98.87,98.28,98.87,64686.0,94.7561,95.2475,94.6791,95.2475,64686.0
2024-09-17 10:20:00,98.88,99.23,98.88,99.01,49306.0,95.2571,95.5943,95.2571,95.3823,49306.0
2024-09-17 10:30:00,99.0,99.12,98.92,99.09,42114.0,95.3727,95.4883,95.2956,95.4594,42114.0
2024-09-17 10:40:00,99.1,99.27,98.98,99.27,44032.0,95.469,95.6328,95.3534,95.6328,44032.0
2024-09-17 10:50:00,99.25,99.35,98.74,98.76,57793.0,95.6135,95.7099,95.1222,95.1415,57793.0
2024-09-17 11:00:00,98.79,98.8,98.57,98.61,25487.0,95.1704,95.18,94.9585,94.997,25487.0
2024-09-17 11:10:00,98.61,98.84,98.49,98.81,14939.0,94.997,95.2186,94.8814,95.1897,14939.0
2024-09-17 11:20:00,98.81,98.85,98.59,98.7,25805.0,95.1897,95.2282,94.9777,95.0837,25805.0
2024-09-17 11:30:00,98.66,98.82,98.49,98.49,14551.0,95.0452,95.1993,94.8814,94.8814,14551.0
2024-09-17 11:40:00,98.43,98.53,98.33,98.4,25912.0,94.8236,94.9199,94.7272,94.7947,25912.0
2024-09-17 11:50:00,98.39,98.51,98.38,98.39,20602.0,94.785,94.9007,94.7754,94.785,20602.0
2024-09-17 12:00:00,98.39,98.49,98.33,98.34,30074.0,94.785,94.8814,94.7272,94.7369,30074.0
2024-09-17 12:10:00,98.35,98.37,98.23,98.26,12407.0,94.7465,94.7658,94.6309,94.6598,12407.0
2024-09-17 12:20:00,98.28,98.46,98.17,98.46,21116.0,94.6791,94.8525,94.5731,94.8525,21116.0
2024-09-17 12:30:00,98.42,98.47,98.24,98.28,21606.0,94.8139,94.8621,94.6405,94.6791,21606.0
2024-09-17 12:40:00,98.28,98.3,97.91,97.91,18712.0,94.6791,94.6983,94.3226,94.3226,18712.0
2024-09-17 12:50:00,97.88,97.94,97.7,97.77,36000.0,94.2937,94.3515,94.1203,94.1878,36000.0
2024-09-17 13:00:00,97.78,97.84,97.58,97.69,20087.0,94.1974,94.2552,94.0047,94.1107,20087.0
2024-09-17 13:10:00,97.71,97.96,97.63,97.94,11222.0,94.13,94.3708,94.0529,94.3515,11222.0
2024-09-17 13:20:00,97.95,98.02,97.86,97.94,15873.0,94.3612,94.4286,94.2745,94.3515,15873.0
2024-09-17 13:30:00,97.93,97.98,97.81,97.83,19151.0,94.3419,94.3901,94.2263,94.2456,19151.0
2024-09-17 13:40:00,97.81,97.89,97.65,97.89,19591.0,94.2263,94.3034,94.0722,94.3034,19591.0
2024-09-17 13:50:00,97.92,98.07,97.83,97.87,11664.0,94.3323,94.4768,94.2456,94.2841,11664.0
2024-09-17 14:00:00,97.84,98.01,97.84,98.01,15611.0,94.2552,94.419,94.2552,94.419,15611.0
2024-09-17 14:10:00,98.02,98.02,97.87,97.89,10786.0,94.4286,94.4286,94.2841,94.3034,10786.0
2024-09-17 14:20:00,97.9,98.07,97.89,97.98,11670.0,94.313,94.4768,94.3034,94.3901,11670.0
2024-09-17 14:30:00,97.96,98.0,97.92,97.95,13896.0,94.3708,94.4093,94.3323,94.3612,13896.0
2024-09-17 14:40:00,97.94,98.05,97.77,97.83,18592.0,94.3515,94.4575,94.1878,94.2456,18592.0
2024-09-17 14:50:00,97.82,98.02,97.81,98.01,12018.0,94.2359,94.4286,94.2263,94.419,12018.0
2024-09-17 15:00:00,97.98,98.01,97.87,97.98,10753.0,94.3901,94.419,94.2841,94.3901,10753.0
2024-09-17 15:10:00,97.99,98.07,97.95,97.98,14538.0,94.3997,94.4768,94.3612,94.3901,14538.0
2024-09-17 15:20:00,98.01,98.12,97.91,98.05,29136.0,94.419,94.5249,94.3226,94.4575,29136.0
2024-09-17 15:30:00,98.02,98.13,97.95,98.09,30243.0,94.4286,94.5346,94.3612,94.496,30243.0
2024-09-17 15:40:00,98.14,98.19,97.99,98.16,39866.0,94.5442,94.5924,94.3997,94.5635,39866.0
2024-09-17 15:50:00,98.17,98.27,97.91,97.99,237664.0,94.5731,94.6694,94.3226,94.3997,237664.0
2024-09-18 09:30:00,98.0,98.29,97.57,98.26,38957.0,94.4093,94.6887,93.9951,94.6598,38957.0
2024-09-18 09:40:00,98.25,98.37,98.05,98.29,16287.0,94.6502,94.7658,94.4575,94.6887,16287.0
2024-09-18 09:50:00,98.28,98.29,98.0,98.03,58963.0,94.6791,94.6887,94.4093,94.4382,58963.0
2024-09-18 10:00:00,98.0,98.03,97.42,97.52,20405.0,94.4093,94.4382,93.8506,93.9469,20405.0
2024-09-18 10:10:00,97.58,97.73,97.38,97.69,22282.0,94.0047,94.1492,93.8121,94.1107,22282.0
2024-09-18 10:20:00,97.69,97.78,97.57,97.78,8566.0,94.1107,94.1974,93.9951,94.1974,8566.0
2024-09-18 10:30:00,97.75,97.76,97.47,97.54,12187.0,94.1685,94.1781,93.8988,93.9662,12187.0
2024-09-18 10:40:00,97.53,97.59,97.47,97.48,12581.0,93.9566,94.0144,93.8988,93.9084,12581.0
2024-09-18 10:50:00,97.45,97.47,97.2,97.29,17539.0,93.8795,93.8988,93.6386,93.7254,17539.0
2024-09-18 11:00:00,97.28,97.32,97.08,97.15,8015.0,93.7157,93.7543,93.523,93.5905,8015.0
2024-09-18 11:10:00,97.14,97.26,97.13,97.2,7071.0,93.5808,93.6965,93.5712,93.6386,7071.0
2024-09-18 11:20:00,97.21,97.24,97.12,97.17,14472.0,93.6483,93.6772,93.5616,93.6097,14472.0
2024-09-18 11:30:00,97.16,97.16,97.0,97.04,17216.0,93.6001,93.6001,93.446,93.4845,17216.0
2024-09-18 11:40:00,97.04,97.11,96.92,97.02,12332.0,93.4845,93.5519,93.3689,93.4652,12332.0
2024-09-18 11:50:00,97.04,97.08,96.91,96.91,9604.0,93.4845,93.523,93.3593,93.3593,9604.0
2024-09-18 12:00:00,96.89,96.92,96.72,96.86,16727.0,93.34,93.3689,93.1762,93.3111,16727.0
2024-09-18 12:10:00,96.87,96.95,96.8,96.86,9569.0,93.3207,93.3978,93.2533,93.3111,9569.0
2024-09-18 12:20:00,96.85,97.03,96.82,97.01,11050.0,93.3015,93.4749,93.2726,93.4556,11050.0
2024-09-18 12:30:00,97.0,97.13,96.99,97.09,7691.0,93.446,93.5712,93.4363,93.5327,7691.0
2024-09-18 12:40:00,97.06,97.12,97.05,97.09,9685.0,93.5038,93.5616,93.4941,93.5327,9685.0
2024-09-18 12:50:00,97.09,97.15,97.05,97.12,8346.0,93.5327,93.5905,93.4941,93.5616,8346.0
2024-09-18 13:00:00,97.13,97.17,97.06,97.09,7645.0,93.5712,93.6097,93.5038,93.5327,7645.0
2024-09-18 13:10:00,97.1,97.16,97.09,97.12,9082.0,93.5423,93.6001,93.5327,93.5616,9082.0
2024-09-18 13:20:00,97.12,97.13,96.97,97.11,10934.0,93.5616,93.5712,93.4171,93.5519,10934.0
2024-09-18 13:30:00,97.11,97.35,97.11,97.31,10901.0,93.5519,93.7832,93.5519,93.7446,10901.0
2024-09-18 13:40:00,97.3,97.38,97.27,97.27,10073.0,93.735,93.8121,93.7061,93.7061,10073.0
2024-09-18 13:50:00,97.28,97.28,97.06,97.15,15919.0,93.7157,93.7157,93.5038,93.5905,15919.0
2024-09-18 14:00:00,96.99,98.42,96.99,97.64,58309.0,93.4363,94.8139,93.4363,94.0625,58309.0
2024-09-18 14:10:00,97.7,97.71,97.19,97.32,27127.0,94.1203,94.13,93.629,93.7543,27127.0
2024-09-18 14:20:00,97.33,97.58,97.28,97.5,11909.0,93.7639,94.0047,93.7157,93.9277,11909.0
2024-09-18 14:30:00,97.61,97.87,97.33,97.75,9365.0,94.0336,94.2841,93.7639,94.1685,9365.0
2024-09-18 14:40:00,97.72,97.78,97.18,97.39,11784.0,94.1396,94.1974,93.6194,93.8217,11784.0
2024-09-18 14:50:00,97.45,97.71,97.09,97.19,9851.0,93.8795,94.13,93.5327,93.629,9851.0
2024-09-18 15:00:00,97.0,97.06,96.48,96.79,22317.0,93.446,93.5038,92.945,93.2437,22317.0
2024-09-18 15:10:00,96.6,97.28,96.57,97.22,30091.0,93.0606,93.7157,93.0317,93.6579,30091.0
2024-09-18 15:20:00,97.23,97.7,96.75,97.42,17675.0,93.6675,94.1203,93.2051,93.8506,17675.0
2024-09-18 15:30:00,97.44,97.48,96.52,96.64,16948.0,93.8699,93.9084,92.9836,93.0992,16948.0
2024-09-18 15:40:00,96.65,96.66,96.14,96.2,29705.0,93.1088,93.1184,92.6175,92.6753,29705.0
2024-09-18 15:50:00,96.11,96.4,96.08,96.32,141488.0,92.5886,92.868,92.5597,92.7909,141488.0
2024-09-19 09:30:00,98.54,99.39,98.16,98.75,91853.0,94.9296,95.7484,94.5635,95.1319,91853.0
2024-09-19 09:40:00,98.68,98.82,98.15,98.26,42491.0,95.0644,95.1993,94.5538,94.6598,42491.0
2024-09-19 09:50:00,98.29,98.44,98.0,98.22,74379.0,94.6887,94.8332,94.4093,94.6213,74379.0
2024-09-19 10:00:00,98.2,98.31,97.86,97.88,25402.0,94.602,94.708,94.2745,94.2937,25402.0
2024-09-19 10:10:00,97.93,98.03,97.77,97.87,19932.0,94.3419,94.4382,94.1878,94.2841,19932.0
2024-09-19 10:20:00,97.87,98.3,97.83,98.27,19988.0,94.2841,94.6983,94.2456,94.6694,19988.0
2024-09-19 10:30:00,98.26,98.41,98.21,98.27,28619.0,94.6598,94.8043,94.6116,94.6694,28619.0
2024-09-19 10:40:00,98.25,98.3,98.01,98.13,67113.0,94.6502,94.6983,94.419,94.5346,67113.0
2024-09-19 10:50:00,98.2,98.3,98.14,98.23,18073.0,94.602,94.6983,94.5442,94.6309,18073.0
2024-09-19 11:00:00,98.22,98.27,98.14,98.26,16165.0,94.6213,94.6694,94.5442,94.6598,16165.0
2024-09-19 11:10:00,98.28,98.59,98.28,98.58,12123.0,94.6791,94.9777,94.6791,94.9681,12123.0
2024-09-19 11:20:00,98.58,98.8,98.55,98.71,11007.0,94.9681,95.18,94.9392,95.0933,11007.0
2024-09-19 11:30:00,98.74,98.77,98.58,98.61,12179.0,95.1222,95.1511,94.9681,94.997,12179.0
2024-09-19 11:40:00,98.65,98.76,98.62,98.76,15433.0,95.0355,95.1415,95.0066,95.1415,15433.0
2024-09-19 11:50:00,98.78,98.8,98.64,98.67,9967.0,95.1608,95.18,95.0259,95.0548,9967.0
2024-09-19 12:00:00,98.69,98.97,98.68,98.95,13398.0,95.0741,95.3438,95.0644,95.3245,13398.0
2024-09-19 12:10:00,98.98,99.23,98.97,99.22,33804.0,95.3534,95.5943,95.3438,95.5846,33804.0
2024-09-19 12:20:00,99.19,99.21,99.03,99.09,17153.0,95.5557,95.575,95.4016,95.4594,17153.0
2024-09-19 12:30:00,99.12,99.22,99.04,99.05,11991.0,95.4883,95.5846,95.4112,95.4209,11991.0
2024-09-19 12:40:00,99.05,99.18,99.01,99.1,12919.0,95.4209,95.5461,95.3823,95.469,12919.0
2024-09-19 12:50:00,99.09,99.18,99.06,99.16,6838.0,95.4594,95.5461,95.4305,95.5268,6838.0
2024-09-19 13:00:00,99.19,99.23,99.13,99.13,12308.0,95.5557,95.5943,95.4979,95.4979,12308.0
2024-09-19 13:10:00,99.13,99.13,99.0,99.06,10494.0,95.4979,95.4979,95.3727,95.4305,10494.0
2024-09-19 13:20:00,99.08,99.09,99.0,99.01,23972.0,95.4498,95.4594,95.3727,95.3823,23972.0
2024-09-19 13:30:00,99.02,99.16,99.02,99.16,15398.0,95.392,95.5268,95.392,95.5268,15398.0
2024-09-19 13:40:00,99.15,99.28,99.12,99.22,20463.0,95.5172,95.6424,95.4883,95.5846,20463.0
2024-09-19 13:50:00,99.23,99.3,99.08,99.1,13866.0,95.5943,95.6617,95.4498,95.469,13866.0
2024-09-19 14:00:00,99.08,99.14,98.98,99.01,13496.0,95.4498,95.5076,95.3534,95.3823,13496.0
2024-09-19 14:10:00,99.0,99.04,98.86,98.89,54469.0,95.3727,95.4112,95.2378,95.2667,54469.0
2024-09-19 14:20:00,98.9,99.07,98.83,99.06,20022.0,95.2764,95.4401,95.2089,95.4305,20022.0
2024-09-19 14:30:00,99.06,99.16,99.0,99.16,18404.0,95.4305,95.5268,95.3727,95.5268,18404.0
2024-09-19 14:40:00,99.15,99.17,99.06,99.08,15587.0,95.5172,95.5365,95.4305,95.4498,15587.0
2024-09-19 14:50:00,99.07,99.18,98.99,99.18,21873.0,95.4401,95.5461,95.3631,95.5461,21873.0
2024-09-19 15:00:00,99.16,99.25,99.09,99.19,16751.0,95.5268,95.6135,95.4594,95.5557,16751.0
2024-09-19 15:10:00,99.2,99.28,99.1,99.2,20356.0,95.5654,95.6424,95.469,95.5654,20356.0
2024-09-19 15:20:00,99.17,99.31,99.14,99.29,50029.0,95.5365,95.6713,95.5076,95.6521,50029.0
2024-09-19 15:30:00,99.27,99.28,99.01,99.25,73495.0,95.6328,95.6424,95.3823,95.6135,73495.0
2024-09-19 15:40:00,99.25,99.42,99.21,99.4,93385.0,95.6135,95.7773,95.575,95.758,93385.0
2024-09-19 15:50:00,99.4,99.59,99.18,99.53,312946.0,95.758,95.9411,95.5461,95.8833,312946.0
2024-09-20 09:30:00,98.78,99.09,98.38,99.05,494523.0,95.1608,95.4594,94.7754,95.4209,494523.0
2024-09-20 09:40:00,99.02,99.09,98.71,98.74,64440.0,95.392,95.4594,95.0933,95.1222,64440.0
2024-09-20 09:50:00,98.73,99.07,98.52,98.92,66840.0,95.1126,95.4401,94.9103,95.2956,66840.0
2024-09-20 10:00:00,98.89,99.06,98.79,98.81,55980.0,95.2667,95.4305,95.1704,95.1897,55980.0
2024-09-20 10:10:00,98.81,98.81,98.5,98.76,40117.0,95.1897,95.1897,94.891,95.1415,40117.0
2024-09-20 10:20:00,98.79,99.09,98.79,99.02,9568.0,95.1704,95.4594,95.1704,95.392,9568.0
2024-09-20 10:30:00,98.98,99.17,98.95,99.02,8090.0,95.3534,95.5365,95.3245,95.392,8090.0
2024-09-20 10:40:00,99.05,99.07,98.91,98.95,6325.0,95.4209,95.4401,95.286,95.3245,6325.0
2024-09-20 10:50:00,98.97,99.07,98.89,98.92,8449.0,95.3438,95.4401,95.2667,95.2956,8449.0
2024-09-20 11:00:00,98.89,98.9,98.79,98.86,11870.0,95.2667,95.2764,95.1704,95.2378,11870.0
2024-09-20 11:10:00,98.86,98.86,98.64,98.69,22694.0,95.2378,95.2378,95.0259,95.0741,22694.0
2024-09-20 11:20:00,98.69,98.89,98.65,98.83,12339.0,95.0741,95.2667,95.0355,95.2089,12339.0
2024-09-20 11:30:00,98.79,98.93,98.73,98.86,8415.0,95.1704,95.3053,95.1126,95.2378,8415.0
2024-09-20 11:40:00,98.81,99.02,98.78,98.86,8448.0,95.1897,95.392,95.1608,95.2378,8448.0
2024-09-20 11:50:00,98.84,98.95,98.79,98.88,6836.0,95.2186,95.3245,95.1704,95.2571,6836.0
2024-09-20 12:00:00,98.85,98.9,98.8,98.83,9470.0,95.2282,95.2764,95.18,95.2089,9470.0
2024-09-20 12:10:00,98.83,98.84,98.75,98.81,22220.0,95.2089,95.2186,95.1319,95.1897,22220.0
2024-09-20 12:20:00,98.83,98.9,98.81,98.87,7178.0,95.2089,95.2764,95.1897,95.2475,7178.0
2024-09-20 12:30:00,98.9,98.98,98.86,98.94,6999.0,95.2764,95.3534,95.2378,95.3149,6999.0
2024-09-20 12:40:00,98.94,99.04,98.94,98.97,6527.0,95.3149,95.4112,95.3149,95.3438,6527.0
2024-09-20 12:50:00,98.98,99.02,98.85,98.85,8821.0,95.3534,95.392,95.2282,95.2282,8821.0
2024-09-20 13:00:00,98.85,98.95,98.8,98.85,16177.0,95.2282,95.3245,95.18,95.2282,16177.0
2024-09-20 13:10:00,98.84,98.9,98.82,98.87,7606.0,95.2186,95.2764,95.1993,95.2475,7606.0
2024-09-20 13:20:00,98.88,98.88,98.75,98.8,17024.0,95.2571,95.2571,95.1319,95.18,17024.0
2024-09-20 13:30:00,98.81,98.81,98.73,98.73,13669.0,95.1897,95.1897,95.1126,95.1126,13669.0
2024-09-20 13:40:00,98.73,98.92,98.73,98.9,44192.0,95.1126,95.2956,95.1126,95.2764,44192.0
2024-09-20 13:50:00,98.89,99.01,98.87,98.92,45544.0,95.2667,95.3823,95.2475,95.2956,45544.0
2024-09-20 14:00:00,98.92,98.92,98.65,98.77,16215.0,95.2956,95.2956,95.0355,95.1511,16215.0
2024-09-20 14:10:00,98.77,98.85,98.75,98.83,5410.0,95.1511,95.2282,95.1319,95.2089,5410.0
2024-09-20 14:20:00,98.83,98.83,98.74,98.75,9092.0,95.2089,95.2089,95.1222,95.1319,9092.0
2024-09-20 14:30:00,98.75,98.81,98.73,98.79,26474.0,95.1319,95.1897,95.1126,95.1704,26474.0
2024-09-20 14:40:00,98.77,98.88,98.77,98.85,13169.0,95.1511,95.2571,95.1511,95.2282,13169.0
2024-09-20 14:50:00,98.84,98.99,98.82,98.92,12342.0,95.2186,95.3631,95.1993,95.2956,12342.0
2024-09-20 15:00:00,98.9,98.96,98.8,98.81,21173.0,95.2764,95.3342,95.18,95.1897,21173.0
2024-09-20 15:10:00,98.84,98.94,98.79,98.9,17552.0,95.2186,95.3149,95.1704,95.2764,17552.0
2024-09-20 15:20:00,98.9,98.93,98.79,98.81,24538.0,95.2764,95.3053,95.1704,95.1897,24538.0
2024-09-20 15:30:00,98.81,98.88,98.74,98.83,29267.0,95.1897,95.2571,95.1222,95.2089,29267.0
2024-09-20 15:40:00,98.81,98.94,98.79,98.84,26100.0,95.1897,95.3149,95.1704,95.2186,26100.0
2024-09-20 15:50:00,98.86,99.03,98.79,98.9,201704.0,95.2378,95.4016,95.1704,95.2764,201704.0
2024-09-23 09:30:00,99.52,99.78,98.92,99.18,24557.0,95.8736,96.1241,95.2956,95.5461,24557.0
2024-09-23 09:40:00,99.2,99.61,99.0,99.27,12498.0,95.5654,95.9603,95.3727,95.6328,12498.0
2024-09-23 09:50:00,99.25,99.25,98.96,99.08,7838.0,95.6135,95.6135,95.3342,95.4498,7838.0
2024-09-23 10:00:00,99.05,99.31,99.01,99.23,7687.0,95.4209,95.6713,95.3823,95.5943,7687.0
2024-09-23 10:10:00,99.23,99.35,99.18,99.33,9842.0,95.5943,95.7099,95.5461,95.6906,9842.0
2024-09-23 10:20:00,99.33,99.41,99.25,99.28,16305.0,95.6906,95.7677,95.6135,95.6424,16305.0
2024-09-23 10:30:00,99.25,99.26,99.12,99.15,32879.0,95.6135,95.6232,95.4883,95.5172,32879.0
2024-09-23 10:40:00,99.15,99.22,99.04,99.04,21064.0,95.5172,95.5846,95.4112,95.4112,21064.0
2024-09-23 10:50:00,99.03,99.07,98.88,99.0,24732.0,95.4016,95.4401,95.2571,95.3727,24732.0
2024-09-23 11:00:00,99.02,99.07,98.98,99.03,28595.0,95.392,95.4401,95.3534,95.4016,28595.0
2024-09-23 11:10:00,99.05,99.08,98.99,99.04,8515.0,95.4209,95.4498,95.3631,95.4112,8515.0
2024-09-23 11:20:00,99.01,99.11,98.98,99.06,14222.0,95.3823,95.4787,95.3534,95.4305,14222.0
2024-09-23 11:30:00,99.08,99.27,99.04,99.25,4763.0,95.4498,95.6328,95.4112,95.6135,4763.0
2024-09-23 11:40:00,99.26,99.32,99.24,99.29,7769.0,95.6232,95.681,95.6039,95.6521,7769.0
2024-09-23 11:50:00,99.32,99.37,99.18,99.23,9762.0,95.681,95.7291,95.5461,95.5943,9762.0
2024-09-23 12:00:00,99.15,99.24,99.14,99.18,5629.0,95.5172,95.6039,95.5076,95.5461,5629.0
2024-09-23 12:10:00,99.18,99.2,99.09,99.17,20276.0,95.5461,95.5654,95.4594,95.5365,20276.0
2024-09-23 12:20:00,99.17,99.21,99.1,99.17,18698.0,95.5365,95.575,95.469,95.5365,18698.0
2024-09-23 12:30:00,99.14,99.22,99.09,99.2,27184.0,95.5076,95.5846,95.4594,95.5654,27184.0
2024-09-23 12:40:00,99.2,99.21,99.1,99.13,15666.0,95.5654,95.575,95.469,95.4979,15666.0
2024-09-23 12:50:00,99.18,99.2,99.14,99.17,61025.0,95.5461,95.5654,95.5076,95.5365,61025.0
2024-09-23 13:00:00,99.15,99.22,99.13,99.18,8599.0,95.5172,95.5846,95.4979,95.5461,8599.0
2024-09-23 13:10:00,99.2,99.21,99.14,99.16,11866.0,95.5654,95.575,95.5076,95.5268,11866.0
2024-09-23 13:20:00,99.16,99.16,98.97,99.03,32365.0,95.5268,95.5268,95.3438,95.4016,32365.0
2024-09-23 13:30:00,99.02,99.06,98.99,99.01,10355.0,95.392,95.4305,95.3631,95.3823,10355.0
2024-09-23 13:40:00,99.03,99.06,98.96,99.0,38021.0,95.4016,95.4305,95.3342,95.3727,38021.0
2024-09-23 13:50:00,99.02,99.03,98.72,98.72,15250.0,95.392,95.4016,95.103,95.103,15250.0
2024-09-23 14:00:00,98.63,98.64,98.49,98.55,9054.0,95.0163,95.0259,94.8814,94.9392,9054.0
2024-09-23 14:10:00,98.54,98.62,98.49,98.62,12036.0,94.9296,95.0066,94.8814,95.0066,12036.0
2024-09-23 14:20:00,98.63,98.69,98.58,98.65,8663.0,95.0163,95.0741,94.9681,95.0355,8663.0
2024-09-23 14:30:00,98.65,98.7,98.64,98.67,6499.0,95.0355,95.0837,95.0259,95.0548,6499.0
2024-09-23 14:40:00,98.65,98.69,98.64,98.65,13766.0,95.0355,95.0741,95.0259,95.0355,13766.0
2024-09-23 14:50:00,98.64,98.65,98.5,98.57,13144.0,95.0259,95.0355,94.891,94.9585,13144.0
2024-09-23 15:00:00,98.54,98.58,98.48,98.57,73061.0,94.9296,94.9681,94.8718,94.9585,73061.0
2024-09-23 15:10:00,98.58,98.74,98.58,98.71,11405.0,94.9681,95.1222,94.9681,95.0933,11405.0
2024-09-23 15:20:00,98.71,98.74,98.68,98.69,12732.0,95.0933,95.1222,95.0644,95.0741,12732.0
2024-09-23 15:30:00,98.69,98.74,98.56,98.6,51655.0,95.0741,95.1222,94.9488,94.9874,51655.0
2024-09-23 15:40:00,98.6,98.79,98.6,98.71,25146.0,94.9874,95.1704,94.9874,95.0933,25146.0
2024-09-23 15:50:00,98.73,98.83,98.7,98.8,207546.0,95.1126,95.2089,95.0837,95.18,207546.0
2024-09-24 09:30:00,98.85,99.17,98.29,99.17,52661.0,95.2282,95.5365,94.6887,95.5365,52661.0
2024-09-24 09:40:00,99.12,99.38,99.0,99.29,19606.0,95.4883,95.7388,95.3727,95.6521,19606.0
2024-09-24 09:50:00,99.24,99.63,99.07,99.42,21119.0,95.6039,95.9796,95.4401,95.7773,21119.0
2024-09-24 10:00:00,99.4,99.63,99.19,99.59,13925.0,95.758,95.9796,95.5557,95.9411,13925.0
2024-09-24 10:10:00,99.65,99.68,99.49,99.62,12469.0,95.9989,96.0278,95.8447,95.97,12469.0
2024-09-24 10:20:00,99.66,99.68,99.0,99.01,59434.0,96.0085,96.0278,95.3727,95.3823,59434.0
2024-09-24 10:30:00,99.05,99.19,98.99,99.0,26768.0,95.4209,95.5557,95.3631,95.3727,26768.0
2024-09-24 10:40:00,99.06,99.23,99.04,99.17,8514.0,95.4305,95.5943,95.4112,95.5365,8514.0
2024-09-24 10:50:00,99.17,99.39,99.09,99.31,7546.0,95.5365,95.7484,95.4594,95.6713,7546.0
2024-09-24 11:00:00,99.35,99.45,99.26,99.44,13280.0,95.7099,95.8062,95.6232,95.7966,13280.0
2024-09-24 11:10:00,99.49,99.51,99.38,99.5,5857.0,95.8447,95.864,95.7388,95.8544,5857.0
2024-09-24 11:20:00,99.45,99.5,99.39,99.44,23670.0,95.8062,95.8544,95.7484,95.7966,23670.0
2024-09-24 11:30:00,99.44,99.45,99.25,99.28,4967.0,95.7966,95.8062,95.6135,95.6424,4967.0
2024-09-24 11:40:00,99.29,99.29,99.0,99.0,13716.0,95.6521,95.6521,95.3727,95.3727,13716.0
2024-09-24 11:50:00,99.01,99.24,99.0,99.23,13383.0,95.3823,95.6039,95.3727,95.5943,13383.0
2024-09-24 12:00:00,99.27,99.28,99.11,99.19,6695.0,95.6328,95.6424,95.4787,95.5557,6695.0
2024-09-24 12:10:00,99.2,99.31,99.18,99.29,8183.0,95.5654,95.6713,95.5461,95.6521,8183.0
2024-09-24 12:20:00,99.31,99.34,99.18,99.23,7263.0,95.6713,95.7002,95.5461,95.5943,7263.0
2024-09-24 12:30:00,99.22,99.25,99.19,99.25,5069.0,95.5846,95.6135,95.5557,95.6135,5069.0
2024-09-24 12:40:00,99.29,99.39,99.28,99.37,6984.0,95.6521,95.7484,95.6424,95.7291,6984.0
2024-09-24 12:50:00,99.35,99.41,99.3,99.31,6067.0,95.7099,95.7677,95.6617,95.6713,6067.0
2024-09-24 13:00:00,99.29,99.33,99.18,99.26,13282.0,95.6521,95.6906,95.5461,95.6232,13282.0
2024-09-24 13:10:00,99.26,99.44,99.26,99.41,21002.0,95.6232,95.7966,95.6232,95.7677,21002.0
2024-09-24 13:20:00,99.41,99.43,99.22,99.25,4038.0,95.7677,95.7869,95.5846,95.6135,4038.0
2024-09-24 13:30:00,99.19,99.22,99.06,99.08,3371.0,95.5557,95.5846,95.4305,95.4498,3371.0
2024-09-24 13:40:00,99.09,99.1,99.0,99.09,6212.0,95.4594,95.469,95.3727,95.4594,6212.0
2024-09-24 13:50:00,99.06,99.11,99.01,99.04,3299.0,95.4305,95.4787,95.3823,95.4112,3299.0
2024-09-24 14:00:00,99.06,99.06,99.01,99.01,3247.0,95.4305,95.4305,95.3823,95.3823,3247.0
2024-09-24 14:10:00,99.01,99.07,99.0,99.04,7071.0,95.3823,95.4401,95.3727,95.4112,7071.0
2024-09-24 14:20:00,99.03,99.06,98.99,99.04,8965.0,95.4016,95.4305,95.3631,95.4112,8965.0
2024-09-24 14:30:00,99.02,99.11,98.93,99.07,10946.0,95.392,95.4787,95.3053,95.4401,10946.0
2024-09-24 14:40:00,99.11,99.11,99.03,99.08,5346.0,95.4787,95.4787,95.4016,95.4498,5346.0
2024-09-24 14:50:00,99.05,99.13,99.05,99.12,6105.0,95.4209,95.4979,95.4209,95.4883,6105.0
2024-09-24 15:00:00,99.12,99.17,99.03,99.03,9147.0,95.4883,95.5365,95.4016,95.4016,9147.0
2024-09-24 15:10:00,99.03,99.06,99.0,99.02,10606.0,95.4016,95.4305,95.3727,95.392,10606.0
2024-09-24 15:20:00,99.03,99.18,98.99,99.16,22200.0,95.4016,95.5461,95.3631,95.5268,22200.0
2024-09-24 15:30:00,99.16,99.19,99.11,99.15,33630.0,95.5268,95.5557,95.4787,95.5172,33630.0
2024-09-24 15:40:00,99.15,99.23,99.14,99.21,30447.0,95.5172,95.5943,95.5076,95.575,30447.0
2024-09-24 15:50:00,99.17,99.23,98.98,99.17,174502.0,95.5365,95.5943,95.3534,95.5365,174502.0
2024-09-25 09:30:00,99.53,99.53,97.71,97.71,97652.0,95.8833,95.8833,94.13,94.13,97652.0
2024-09-25 09:40:00,97.81,98.0,97.12,97.25,170116.0,94.2263,94.4093,93.5616,93.6868,170116.0
2024-09-25 09:50:00,97.28,97.5,97.24,97.49,97784.0,93.7157,93.9277,93.6772,93.918,97784.0
2024-09-25 10:00:00,97.51,98.16,97.51,98.0,44992.0,93.9373,94.5635,93.9373,94.4093,44992.0
2024-09-25 10:10:00,98.03,98.22,97.87,98.22,42033.0,94.4382,94.6213,94.2841,94.6213,42033.0
2024-09-25 10:20:00,98.22,98.27,97.75,97.91,41083.0,94.6213,94.6694,94.1685,94.3226,41083.0
2024-09-25 10:30:00,97.92,98.06,97.82,98.02,17320.0,94.3323,94.4671,94.2359,94.4286,17320.0
2024-09-25 10:40:00,98.02,98.05,97.91,97.95,18322.0,94.4286,94.4575,94.3226,94.3612,18322.0
2024-09-25 10:50:00,97.95,98.13,97.91,98.08,20111.0,94.3612,94.5346,94.3226,94.4864,20111.0
2024-09-25 11:00:00,98.08,98.19,97.97,98.16,16189.0,94.4864,94.5924,94.3804,94.5635,16189.0
2024-09-25 11:10:00,98.14,98.14,97.95,98.08,18654.0,94.5442,94.5442,94.3612,94.4864,18654.0
2024-09-25 11:20:00,98.06,98.11,97.99,98.0,10504.0,94.4671,94.5153,94.3997,94.4093,10504.0
2024-09-25 11:30:00,98.01,98.12,97.89,97.98,16798.0,94.419,94.5249,94.3034,94.3901,16798.0
2024-09-25 11:40:00,97.99,98.01,97.84,98.01,16543.0,94.3997,94.419,94.2552,94.419,16543.0
2024-09-25 11:50:00,97.98,98.28,97.93,98.24,21357.0,94.3901,94.6791,94.3419,94.6405,21357.0
2024-09-25 12:00:00,98.24,98.27,98.13,98.21,14533.0,94.6405,94.6694,94.5346,94.6116,14533.0
2024-09-25 12:10:00,98.23,98.39,98.23,98.3,12186.0,94.6309,94.785,94.6309,94.6983,12186.0
2024-09-25 12:20:00,98.3,98.32,98.24,98.28,10668.0,94.6983,94.7176,94.6405,94.6791,10668.0
2024-09-25 12:30:00,98.27,98.43,98.24,98.43,20022.0,94.6694,94.8236,94.6405,94.8236,20022.0
2024-09-25 12:40:00,98.45,98.56,98.38,98.43,12830.0,94.8428,94.9488,94.7754,94.8236,12830.0
2024-09-25 12:50:00,98.43,98.53,98.43,98.49,11800.0,94.8236,94.9199,94.8236,94.8814,11800.0
2024-09-25 13:00:00,98.48,98.51,98.35,98.38,17086.0,94.8718,94.9007,94.7465,94.7754,17086.0
2024-09-25 13:10:00,98.41,98.45,98.25,98.27,8687.0,94.8043,94.8428,94.6502,94.6694,8687.0
2024-09-25 13:20:00,98.25,98.32,98.25,98.27,13537.0,94.6502,94.7176,94.6502,94.6694,13537.0
2024-09-25 13:30:00,98.25,98.26,98.03,98.1,13454.0,94.6502,94.6598,94.4382,94.5057,13454.0
2024-09-25 13:40:00,98.08,98.12,98.0,98.1,16925.0,94.4864,94.5249,94.4093,94.5057,16925.0
2024-09-25 13:50:00,98.09,98.21,98.08,98.18,8679.0,94.496,94.6116,94.4864,94.5827,8679.0
2024-09-25 14:00:00,98.19,98.25,98.08,98.18,11845.0,94.5924,94.6502,94.4864,94.5827,11845.0
2024-09-25 14:10:00,98.16,98.21,98.15,98.19,14588.0,94.5635,94.6116,94.5538,94.5924,14588.0
2024-09-25 14:20:00,98.19,98.27,98.16,98.25,11571.0,94.5924,94.6694,94.5635,94.6502,11571.0
2024-09-25 14:30:00,98.26,98.37,98.24,98.37,14006.0,94.6598,94.7658,94.6405,94.7658,14006.0
2024-09-25 14:40:00,98.37,98.4,98.23,98.28,14875.0,94.7658,94.7947,94.6309,94.6791,14875.0
2024-09-25 14:50:00,98.29,98.31,98.24,98.25,17885.0,94.6887,94.708,94.6405,94.6502,17885.0
2024-09-25 15:00:00,98.25,98.33,98.25,98.3,13485.0,94.6502,94.7272,94.6502,94.6983,13485.0
2024-09-25 15:10:00,98.31,98.41,98.29,98.35,25995.0,94.708,94.8043,94.6887,94.7465,25995.0
2024-09-25 15:20:00,98.35,98.41,98.23,98.26,40213.0,94.7465,94.8043,94.6309,94.6598,40213.0
2024-09-25 15:30:00,98.25,98.34,98.25,98.32,33446.0,94.6502,94.7369,94.6502,94.7176,33446.0
2024-09-25 15:40:00,98.31,98.42,98.28,98.39,37296.0,94.708,94.8139,94.6791,94.785,37296.0
2024-09-25 15:50:00,98.4,98.4,98.01,98.13,234223.0,94.7947,94.7947,94.419,94.5346,234223.0
2024-09-26 09:30:00,99.14,100.35,98.71,99.89,104559.0,95.5076,96.6732,95.0933,96.2301,104559.0
2024-09-26 09:40:00,99.97,100.09,99.6,99.87,14162.0,96.3072,96.4228,95.9507,96.2108,14162.0
2024-09-26 09:50:00,99.8,99.85,99.54,99.71,14677.0,96.1434,96.1916,95.8929,96.0567,14677.0
2024-09-26 10:00:00,99.61,100.01,99.22,99.23,21507.0,95.9603,96.3457,95.5846,95.5943,21507.0
2024-09-26 10:10:00,99.2,99.52,99.19,99.39,11835.0,95.5654,95.8736,95.5557,95.7484,11835.0
2024-09-26 10:20:00,99.37,99.41,99.15,99.34,20305.0,95.7291,95.7677,95.5172,95.7002,20305.0
2024-09-26 10:30:00,99.38,99.51,99.33,99.51,7784.0,95.7388,95.864,95.6906,95.864,7784.0
2024-09-26 10:40:00,99.49,99.49,99.28,99.44,6448.0,95.8447,95.8447,95.6424,95.7966,6448.0
2024-09-26 10:50:00,99.42,99.58,99.4,99.53,8960.0,95.7773,95.9314,95.758,95.8833,8960.0
2024-09-26 11:00:00,99.51,99.59,99.15,99.16,10464.0,95.864,95.9411,95.5172,95.5268,10464.0
2024-09-26 11:10:00,99.09,99.11,98.95,99.09,18654.0,95.4594,95.4787,95.3245,95.4594,18654.0
2024-09-26 11:20:00,99.09,99.16,98.93,98.97,9390.0,95.4594,95.5268,95.3053,95.3438,9390.0
2024-09-26 11:30:00,98.92,99.02,98.76,98.95,43261.0,95.2956,95.392,95.1415,95.3245,43261.0
2024-09-26 11:40:00,98.99,99.07,98.86,98.86,9980.0,95.3631,95.4401,95.2378,95.2378,9980.0
2024-09-26 11:50:00,98.86,98.96,98.8,98.8,10575.0,95.2378,95.3342,95.18,95.18,10575.0
2024-09-26 12:00:00,98.8,98.84,98.69,98.81,12922.0,95.18,95.2186,95.0741,95.1897,12922.0
2024-09-26 12:10:00,98.82,98.91,98.78,98.84,16408.0,95.1993,95.286,95.1608,95.2186,16408.0
2024-09-26 12:20:00,98.84,98.92,98.82,98.82,9579.0,95.2186,95.2956,95.1993,95.1993,9579.0
2024-09-26 12:30:00,98.8,98.81,98.72,98.78,13622.0,95.18,95.1897,95.103,95.1608,13622.0
2024-09-26 12:40:00,98.76,98.76,98.48,98.48,23929.0,95.1415,95.1415,94.8718,94.8718,23929.0
2024-09-26 12:50:00,98.45,98.63,98.44,98.55,36464.0,94.8428,95.0163,94.8332,94.9392,36464.0
2024-09-26 13:00:00,98.52,98.58,98.35,98.38,28142.0,94.9103,94.9681,94.7465,94.7754,28142.0
2024-09-26 13:10:00,98.38,98.38,98.2,98.26,10258.0,94.7754,94.7754,94.602,94.6598,10258.0
2024-09-26 13:20:00,98.28,98.37,98.23,98.32,29320.0,94.6791,94.7658,94.6309,94.7176,29320.0
2024-09-26 13:30:00,98.32,98.48,98.32,98.4,15100.0,94.7176,94.8718,94.7176,94.7947,15100.0
2024-09-26 13:40:00,98.38,98.5,98.27,98.47,14713.0,94.7754,94.891,94.6694,94.8621,14713.0
2024-09-26 13:50:00,98.49,98.5,98.38,98.47,11534.0,94.8814,94.891,94.7754,94.8621,11534.0
2024-09-26 14:00:00,98.48,98.5,98.37,98.38,21697.0,94.8718,94.891,94.7658,94.7754,21697.0
2024-09-26 14:10:00,98.37,98.62,98.37,98.54,16449.0,94.7658,95.0066,94.7658,94.9296,16449.0
2024-09-26 14:20:00,98.54,98.55,98.41,98.51,12535.0,94.9296,94.9392,94.8043,94.9007,12535.0
2024-09-26 14:30:00,98.48,98.49,98.38,98.41,12521.0,94.8718,94.8814,94.7754,94.8043,12521.0
2024-09-26 14:40:00,98.39,98.48,98.36,98.41,14516.0,94.785,94.8718,94.7561,94.8043,14516.0
2024-09-26 14:50:00,98.43,98.51,98.4,98.41,17934.0,94.8236,94.9007,94.7947,94.8043,17934.0
2024-09-26 15:00:00,98.4,98.44,98.19,98.2,18751.0,94.7947,94.8332,94.5924,94.602,18751.0
2024-09-26 15:10:00,98.19,98.24,98.1,98.19,26228.0,94.5924,94.6405,94.5057,94.5924,26228.0
2024-09-26 15:20:00,98.19,98.2,97.89,98.06,49116.0,94.5924,94.602,94.3034,94.4671,49116.0
2024-09-26 15:30:00,98.05,98.06,97.8,97.84,79964.0,94.4575,94.4671,94.2167,94.2552,79964.0
2024-09-26 15:40:00,97.84,97.85,97.5,97.51,203235.0,94.2552,94.2648,93.9277,93.9373,203235.0
2024-09-26 15:50:00,97.53,97.94,97.49,97.82,173538.0,93.9566,94.3515,93.918,94.2359,173538.0
2024-09-27 09:30:00,97.94,98.84,97.41,98.7,71624.0,94.3515,95.2186,93.841,95.0837,71624.0
2024-09-27 09:40:00,98.61,98.73,98.0,98.07,27111.0,94.997,95.1126,94.4093,94.4768,27111.0
2024-09-27 09:50:00,98.17,98.44,97.92,98.26,38682.0,94.5731,94.8332,94.3323,94.6598,38682.0
2024-09-27 10:00:00,98.26,98.4,97.89,98.37,133786.0,94.6598,94.7947,94.3034,94.7658,133786.0
2024-09-27 10:10:00,98.36,99.19,98.34,99.13,30158.0,94.7561,95.5557,94.7369,95.4979,30158.0
2024-09-27 10:20:00,99.2,99.6,99.15,99.4,33669.0,95.5654,95.9507,95.5172,95.758,33669.0
2024-09-27 10:30:00,99.47,99.56,99.22,99.25,20251.0,95.8255,95.9122,95.5846,95.6135,20251.0
2024-09-27 10:40:00,99.22,99.42,99.1,99.36,11852.0,95.5846,95.7773,95.469,95.7195,11852.0
2024-09-27 10:50:00,99.38,99.46,99.28,99.41,13436.0,95.7388,95.8158,95.6424,95.7677,13436.0
2024-09-27 11:00:00,99.4,99.73,99.37,99.7,12045.0,95.758,96.076,95.7291,96.0471,12045.0
2024-09-27 11:10:00,99.74,99.75,99.44,99.45,17832.0,96.0856,96.0952,95.7966,95.8062,17832.0
2024-09-27 11:20:00,99.45,99.74,99.44,99.62,19890.0,95.8062,96.0856,95.7966,95.97,19890.0
2024-09-27 11:30:00,99.62,99.63,99.41,99.52,25202.0,95.97,95.9796,95.7677,95.8736,25202.0
2024-09-27 11:40:00,99.52,99.56,99.42,99.53,8667.0,95.8736,95.9122,95.7773,95.8833,8667.0
2024-09-27 11:50:00,99.48,99.49,99.38,99.46,9629.0,95.8351,95.8447,95.7388,95.8158,9629.0
2024-09-27 12:00:00,99.45,99.45,99.13,99.15,15913.0,95.8062,95.8062,95.4979,95.5172,15913.0
2024-09-27 12:10:00,99.15,99.22,99.13,99.16,8462.0,95.5172,95.5846,95.4979,95.5268,8462.0
2024-09-27 12:20:00,99.16,99.22,99.05,99.13,11288.0,95.5268,95.5846,95.4209,95.4979,11288.0
2024-09-27 12:30:00,99.13,99.15,99.02,99.11,8411.0,95.4979,95.5172,95.392,95.4787,8411.0
2024-09-27 12:40:00,99.1,99.13,99.01,99.12,14067.0,95.469,95.4979,95.3823,95.4883,14067.0
2024-09-27 12:50:00,99.12,99.16,99.02,99.16,12448.0,95.4883,95.5268,95.392,95.5268,12448.0
2024-09-27 13:00:00,99.16,99.45,99.16,99.37,20297.0,95.5268,95.8062,95.5268,95.7291,20297.0
2024-09-27 13:10:00,99.37,99.48,99.27,99.45,12583.0,95.7291,95.8351,95.6328,95.8062,12583.0
2024-09-27 13:20:00,99.48,99.5,99.29,99.43,11547.0,95.8351,95.8544,95.6521,95.7869,11547.0
2024-09-27 13:30:00,99.45,99.5,99.24,99.24,25545.0,95.8062,95.8544,95.6039,95.6039,25545.0
2024-09-27 13:40:00,99.23,99.3,99.19,99.23,13362.0,95.5943,95.6617,95.5557,95.5943,13362.0
2024-09-27 13:50:00,99.22,99.3,99.17,99.29,11606.0,95.5846,95.6617,95.5365,95.6521,11606.0
2024-09-27 14:00:00,99.31,99.33,99.04,99.24,26193.0,95.6713,95.6906,95.4112,95.6039,26193.0
2024-09-27 14:10:00,99.22,99.31,99.08,99.12,19310.0,95.5846,95.6713,95.4498,95.4883,19310.0
2024-09-27 14:20:00,99.09,99.14,98.94,98.98,10463.0,95.4594,95.5076,95.3149,95.3534,10463.0
2024-09-27 14:30:00,98.95,98.98,98.62,98.7,16809.0,95.3245,95.3534,95.0066,95.0837,16809.0
2024-09-27 14:40:00,98.69,98.95,98.58,98.92,35376.0,95.0741,95.3245,94.9681,95.2956,35376.0
2024-09-27 14:50:00,98.89,99.11,98.89,99.07,9296.0,95.2667,95.4787,95.2667,95.4401,9296.0
2024-09-27 15:00:00,99.08,99.14,99.01,99.01,10446.0,95.4498,95.5076,95.3823,95.3823,10446.0
2024-09-27 15:10:00,99.03,99.04,98.93,98.95,16239.0,95.4016,95.4112,95.3053,95.3245,16239.0
2024-09-27 15:20:00,98.98,98.98,98.75,98.76,12202.0,95.3534,95.3534,95.1319,95.1415,12202.0
2024-09-27 15:30:00,98.76,98.78,98.56,98.57,18980.0,95.1415,95.1608,94.9488,94.9585,18980.0
2024-09-27 15:40:00,98.54,98.61,98.36,98.42,18217.0,94.9296,94.997,94.7561,94.8139,18217.0
2024-09-27 15:50:00,98.4,98.43,98.06,98.12,139216.0,94.7947,94.8236,94.4671,94.5249,139216.0
2024-09-30 09:30:00,97.8,98.05,97.29,97.7,43836.0,94.2167,94.4575,93.7254,94.1203,43836.0
2024-09-30 09:40:00,97.58,97.64,97.05,97.21,12625.0,94.0047,94.0625,93.4941,93.6483,12625.0
2024-09-30 09:50:00,97.25,97.55,97.22,97.48,19494.0,93.6868,93.9758,93.6579,93.9084,19494.0
2024-09-30 10:00:00,97.45,98.32,97.45,98.22,24003.0,93.8795,94.7176,93.8795,94.6213,24003.0
2024-09-30 10:10:00,98.18,98.34,98.04,98.27,26721.0,94.5827,94.7369,94.4479,94.6694,26721.0
2024-09-30 10:20:00,98.22,98.41,98.21,98.23,13444.0,94.6213,94.8043,94.6116,94.6309,13444.0
2024-09-30 10:30:00,98.28,98.41,98.2,98.35,6164.0,94.6791,94.8043,94.602,94.7465,6164.0
2024-09-30 10:40:00,98.39,98.58,98.35,98.57,5746.0,94.785,94.9681,94.7465,94.9585,5746.0
2024-09-30 10:50:00,98.55,98.57,98.38,98.4,8230.0,94.9392,94.9585,94.7754,94.7947,8230.0
2024-09-30 11:00:00,98.43,98.72,98.42,98.58,13261.0,94.8236,95.103,94.8139,94.9681,13261.0
2024-09-30 11:10:00,98.56,98.59,98.41,98.41,7679.0,94.9488,94.9777,94.8043,94.8043,7679.0
2024-09-30 11:20:00,98.42,98.44,98.08,98.11,6702.0,94.8139,94.8332,94.4864,94.5153,6702.0
2024-09-30 11:30:00,98.11,98.24,98.07,98.18,3522.0,94.5153,94.6405,94.4768,94.5827,3522.0
2024-09-30 11:40:00,98.2,98.22,98.12,98.21,9652.0,94.602,94.6213,94.5249,94.6116,9652.0
2024-09-30 11:50:00,98.19,98.2,98.11,98.11,8024.0,94.5924,94.602,94.5153,94.5153,8024.0
2024-09-30 12:00:00,98.12,98.22,98.08,98.19,5434.0,94.5249,94.6213,94.4864,94.5924,5434.0
2024-09-30 12:10:00,98.2,98.27,98.14,98.23,4133.0,94.602,94.6694,94.5442,94.6309,4133.0
2024-09-30 12:20:00,98.2,98.28,98.19,98.23,5645.0,94.602,94.6791,94.5924,94.6309,5645.0
2024-09-30 12:30:00,98.23,98.31,98.2,98.31,5247.0,94.6309,94.708,94.602,94.708,5247.0
2024-09-30 12:40:00,98.31,98.36,98.26,98.29,5380.0,94.708,94.7561,94.6598,94.6887,5380.0
2024-09-30 12:50:00,98.29,98.32,98.23,98.31,4361.0,94.6887,94.7176,94.6309,94.708,4361.0
2024-09-30 13:00:00,98.29,98.46,98.25,98.44,4303.0,94.6887,94.8525,94.6502,94.8332,4303.0
2024-09-30 13:10:00,98.49,98.6,98.37,98.54,12902.0,94.8814,94.9874,94.7658,94.9296,12902.0
2024-09-30 13:20:00,98.54,98.56,98.46,98.47,6579.0,94.9296,94.9488,94.8525,94.8621,6579.0
2024-09-30 13:30:00,98.47,98.5,98.37,98.48,24906.0,94.8621,94.891,94.7658,94.8718,24906.0
2024-09-30 13:40:00,98.47,98.54,98.37,98.38,18801.0,94.8621,94.9296,94.7658,94.7754,18801.0
2024-09-30 13:50:00,98.35,98.45,98.3,98.4,16817.0,94.7465,94.8428,94.6983,94.7947,16817.0
2024-09-30 14:00:00,98.34,98.35,98.18,98.24,10632.0,94.7369,94.7465,94.5827,94.6405,10632.0
2024-09-30 14:10:00,98.23,98.28,98.1,98.1,10648.0,94.6309,94.6791,94.5057,94.5057,10648.0
2024-09-30 14:20:00,98.06,98.06,97.83,98.0,10514.0,94.4671,94.4671,94.2456,94.4093,10514.0
2024-09-30 14:30:00,97.97,98.01,97.85,97.94,29641.0,94.3804,94.419,94.2648,94.3515,29641.0
2024-09-30 14:40:00,97.91,98.1,97.89,98.0,9692.0,94.3226,94.5057,94.3034,94.4093,9692.0
2024-09-30 14:50:00,97.98,98.01,97.83,97.91,15186.0,94.3901,94.419,94.2456,94.3226,15186.0
2024-09-30 15:00:00,97.91,98.07,97.81,98.04,7298.0,94.3226,94.4768,94.2263,94.4479,7298.0
2024-09-30 15:10:00,98.08,98.18,97.98,98.18,8165.0,94.4864,94.5827,94.3901,94.5827,8165.0
2024-09-30 15:20:00,98.18,98.25,98.16,98.19,6127.0,94.5827,94.6502,94.5635,94.5924,6127.0
2024-09-30 15:30:00,98.19,98.34,98.15,98.29,9411.0,94.5924,94.7369,94.5538,94.6887,9411.0
2024-09-30 15:40:00,98.3,98.45,98.28,98.35,15075.0,94.6983,94.8428,94.6791,94.7465,15075.0
2024-09-30 15:50:00,98.34,98.76,98.2,98.68,268819.0,94.7369,95.1415,94.602,95.0644,268819.0
2024-10-01 09:30:00,98.43,98.68,97.78,98.33,38896.0,94.8236,95.0644,94.1974,94.7272,38896.0
2024-10-01 09:40:00,98.23,98.3,97.82,98.26,19811.0,94.6309,94.6983,94.2359,94.6598,19811.0
2024-10-01 09:50:00,98.26,98.67,98.12,98.45,53860.0,94.6598,95.0548,94.5249,94.8428,53860.0
2024-10-01 10:00:00,98.39,98.51,97.76,97.76,24224.0,94.785,94.9007,94.1781,94.1781,24224.0
2024-10-01 10:10:00,97.7,97.76,97.52,97.71,12730.0,94.1203,94.1781,93.9469,94.13,12730.0
2024-10-01 10:20:00,97.72,98.08,97.58,97.71,14749.0,94.1396,94.4864,94.0047,94.13,14749.0
2024-10-01 10:30:00,97.69,97.82,97.4,97.7,13744.0,94.1107,94.2359,93.8313,94.1203,13744.0
2024-10-01 10:40:00,97.74,97.81,97.56,97.69,7519.0,94.1589,94.2263,93.9855,94.1107,7519.0
2024-10-01 10:50:00,97.72,97.72,97.49,97.61,9245.0,94.1396,94.1396,93.918,94.0336,9245.0
2024-10-01 11:00:00,97.63,97.63,97.44,97.48,6539.0,94.0529,94.0529,93.8699,93.9084,6539.0
2024-10-01 11:10:00,97.49,97.58,97.43,97.58,4472.0,93.918,94.0047,93.8602,94.0047,4472.0
2024-10-01 11:20:00,97.61,98.05,97.58,98.05,11522.0,94.0336,94.4575,94.0047,94.4575,11522.0
2024-10-01 11:30:00,98.0,98.25,97.98,98.22,6178.0,94.4093,94.6502,94.3901,94.6213,6178.0
2024-10-01 11:40:00,98.23,98.34,98.12,98.15,8240.0,94.6309,94.7369,94.5249,94.5538,8240.0
2024-10-01 11:50:00,98.18,98.26,98.14,98.15,6470.0,94.5827,94.6598,94.5442,94.5538,6470.0
2024-10-01 12:00:00,98.11,98.11,97.94,98.0,7824.0,94.5153,94.5153,94.3515,94.4093,7824.0
2024-10-01 12:10:00,98.02,98.1,97.81,97.81,5897.0,94.4286,94.5057,94.2263,94.2263,5897.0
2024-10-01 12:20:00,97.83,97.93,97.77,97.83,6521.0,94.2456,94.3419,94.1878,94.2456,6521.0
2024-10-01 12:30:00,97.83,97.85,97.53,97.8,9040.0,94.2456,94.2648,93.9566,94.2167,9040.0
2024-10-01 12:40:00,97.82,97.95,97.71,97.95,26197.0,94.2359,94.3612,94.13,94.3612,26197.0
2024-10-01 12:50:00,98.01,98.19,97.99,98.13,7861.0,94.419,94.5924,94.3997,94.5346,7861.0
2024-10-01 13:00:00,98.14,98.14,97.82,97.91,13035.0,94.5442,94.5442,94.2359,94.3226,13035.0
2024-10-01 13:10:00,97.9,98.0,97.83,97.85,2755.0,94.313,94.4093,94.2456,94.2648,2755.0
2024-10-01 13:20:00,97.85,97.94,97.77,97.82,5647.0,94.2648,94.3515,94.1878,94.2359,5647.0
2024-10-01 13:30:00,97.8,97.99,97.76,97.81,9065.0,94.2167,94.3997,94.1781,94.2263,9065.0
2024-10-01 13:40:00,97.82,97.93,97.77,97.89,4287.0,94.2359,94.3419,94.1878,94.3034,4287.0
2024-10-01 13:50:00,97.89,98.17,97.89,98.14,4022.0,94.3034,94.5731,94.3034,94.5442,4022.0
2024-10-01 14:00:00,98.17,98.27,98.15,98.24,6482.0,94.5731,94.6694,94.5538,94.6405,6482.0
2024-10-01 14:10:00,98.21,98.33,98.17,98.2,7496.0,94.6116,94.7272,94.5731,94.602,7496.0
2024-10-01 14:20:00,98.22,98.28,98.16,98.22,6806.0,94.6213,94.6791,94.5635,94.6213,6806.0
2024-10-01 14:30:00,98.26,98.39,98.1,98.19,17723.0,94.6598,94.785,94.5057,94.5924,17723.0
2024-10-01 14:40:00,98.17,98.21,98.09,98.11,3872.0,94.5731,94.6116,94.496,94.5153,3872.0
2024-10-01 14:50:00,98.16,98.23,97.98,98.06,11734.0,94.5635,94.6309,94.3901,94.4671,11734.0
2024-10-01 15:00:00,98.06,98.15,97.95,98.1,12991.0,94.4671,94.5538,94.3612,94.5057,12991.0
2024-10-01 15:10:00,98.16,98.22,98.07,98.19,6773.0,94.5635,94.6213,94.4768,94.5924,6773.0
2024-10-01 15:20:00,98.22,98.35,98.21,98.27,10431.0,94.6213,94.7465,94.6116,94.6694,10431.0
2024-10-01 15:30:00,98.2,98.24,98.02,98.11,6825.0,94.602,94.6405,94.4286,94.5153,6825.0
2024-10-01 15:40:00,98.14,98.33,98.11,98.27,18779.0,94.5442,94.7272,94.5153,94.6694,18779.0
2024-10-01 15:50:00,98.23,98.24,97.91,98.07,79025.0,94.6309,94.6405,94.3226,94.4768,79025.0
2024-10-02 09:30:00,97.73,97.73,97.0,97.49,33813.0,94.1492,94.1492,93.446,93.918,33813.0
2024-10-02 09:40:00,97.54,98.38,97.43,98.32,19775.0,93.9662,94.7754,93.8602,94.7176,19775.0
2024-10-02 09:50:00,98.39,98.46,98.02,98.09,41584.0,94.785,94.8525,94.4286,94.496,41584.0
2024-10-02 10:00:00,98.06,98.34,97.98,98.28,30841.0,94.4671,94.7369,94.3901,94.6791,30841.0
2024-10-02 10:10:00,98.32,98.48,98.28,98.48,7727.0,94.7176,94.8718,94.6791,94.8718,7727.0
2024-10-02 10:20:00,98.5,98.55,98.14,98.46,18553.0,94.891,94.9392,94.5442,94.8525,18553.0
2024-10-02 10:30:00,98.42,98.62,98.35,98.45,15819.0,94.8139,95.0066,94.7465,94.8428,15819.0
2024-10-02 10:40:00,98.45,98.64,98.33,98.63,17530.0,94.8428,95.0259,94.7272,95.0163,17530.0
2024-10-02 10:50:00,98.61,98.64,98.35,98.36,17305.0,94.997,95.0259,94.7465,94.7561,17305.0
2024-10-02 11:00:00,98.33,98.36,98.2,98.2,7882.0,94.7272,94.7561,94.602,94.602,7882.0
2024-10-02 11:10:00,98.19,98.39,98.18,98.36,10798.0,94.5924,94.785,94.5827,94.7561,10798.0
2024-10-02 11:20:00,98.35,98.35,98.07,98.25,13346.0,94.7465,94.7465,94.4768,94.6502,13346.0
2024-10-02 11:30:00,98.27,98.38,98.13,98.35,9414.0,94.6694,94.7754,94.5346,94.7465,9414.0
2024-10-02 11:40:00,98.34,98.42,98.22,98.31,16093.0,94.7369,94.8139,94.6213,94.708,16093.0
2024-10-02 11:50:00,98.34,98.38,98.28,98.28,8634.0,94.7369,94.7754,94.6791,94.6791,8634.0
2024-10-02 12:00:00,98.27,98.28,98.11,98.14,8684.0,94.6694,94.6791,94.5153,94.5442,8684.0
2024-10-02 12:10:00,98.16,98.21,98.01,98.06,13664.0,94.5635,94.6116,94.419,94.4671,13664.0
2024-10-02 12:20:00,98.06,98.07,97.93,97.99,6783.0,94.4671,94.4768,94.3419,94.3997,6783.0
2024-10-02 12:30:00,97.98,97.98,97.79,97.86,6137.0,94.3901,94.3901,94.207,94.2745,6137.0
2024-10-02 12:40:00,97.87,97.9,97.78,97.82,10268.0,94.2841,94.313,94.1974,94.2359,10268.0
2024-10-02 12:50:00,97.81,97.83,97.72,97.73,6050.0,94.2263,94.2456,94.1396,94.1492,6050.0
2024-10-02 13:00:00,97.73,97.8,97.63,97.68,7551.0,94.1492,94.2167,94.0529,94.1011,7551.0
2024-10-02 13:10:00,97.68,97.71,97.59,97.7,10707.0,94.1011,94.13,94.0144,94.1203,10707.0
2024-10-02 13:20:00,97.7,97.82,97.68,97.74,9301.0,94.1203,94.2359,94.1011,94.1589,9301.0
2024-10-02 13:30:00,97.7,97.83,97.66,97.83,7942.0,94.1203,94.2456,94.0818,94.2456,7942.0
2024-10-02 13:40:00,97.86,98.02,97.8,97.98,10688.0,94.2745,94.4286,94.2167,94.3901,10688.0
2024-10-02 13:50:00,97.99,98.13,97.99,98.08,9136.0,94.3997,94.5346,94.3997,94.4864,9136.0
2024-10-02 14:00:00,98.1,98.13,97.99,98.09,9459.0,94.5057,94.5346,94.3997,94.496,9459.0
2024-10-02 14:10:00,98.09,98.11,97.95,97.96,12687.0,94.496,94.5153,94.3612,94.3708,12687.0
2024-10-02 14:20:00,97.95,97.96,97.82,97.95,29212.0,94.3612,94.3708,94.2359,94.3612,29212.0
2024-10-02 14:30:00,97.93,98.0,97.91,98.0,12714.0,94.3419,94.4093,94.3226,94.4093,12714.0
2024-10-02 14:40:00,97.99,98.06,97.93,98.02,18044.0,94.3997,94.4671,94.3419,94.4286,18044.0
2024-10-02 14:50:00,98.03,98.06,97.98,98.01,14639.0,94.4382,94.4671,94.3901,94.419,14639.0
2024-10-02 15:00:00,98.0,98.1,97.95,97.95,12484.0,94.4093,94.5057,94.3612,94.3612,12484.0
2024-10-02 15:10:00,97.97,97.99,97.89,97.9,14882.0,94.3804,94.3997,94.3034,94.313,14882.0
2024-10-02 15:20:00,97.91,97.93,97.8,97.84,17320.0,94.3226,94.3419,94.2167,94.2552,17320.0
2024-10-02 15:30:00,97.84,97.84,97.68,97.76,19784.0,94.2552,94.2552,94.1011,94.1781,19784.0
2024-10-02 15:40:00,97.75,97.81,97.73,97.8,27581.0,94.1685,94.2263,94.1492,94.2167,27581.0
2024-10-02 15:50:00,97.79,97.98,97.73,97.92,123496.0,94.207,94.3901,94.1492,94.3323,123496.0
2024-10-03 09:30:00,98.23,101.13,98.17,99.81,173013.0,94.6309,97.4247,94.5731,96.153,173013.0
2024-10-03 09:40:00,99.81,100.21,99.32,99.7,44272.0,96.153,96.5384,95.681,96.0471,44272.0
2024-10-03 09:50:00,99.67,99.92,99.46,99.52,38392.0,96.0181,96.259,95.8158,95.8736,38392.0
2024-10-03 10:00:00,99.62,100.19,99.6,100.1,66939.0,95.97,96.5191,95.9507,96.4324,66939.0
2024-10-03 10:10:00,100.15,100.3,99.88,100.13,25711.0,96.4806,96.6251,96.2205,96.4613,25711.0
2024-10-03 10:20:00,100.12,100.21,99.42,99.93,29474.0,96.4517,96.5384,95.7773,96.2686,29474.0
2024-10-03 10:30:00,99.93,100.16,99.73,100.03,19596.0,96.2686,96.4902,96.076,96.365,19596.0
2024-10-03 10:40:00,100.03,100.05,99.65,99.88,47753.0,96.365,96.3842,95.9989,96.2205,47753.0
2024-10-03 10:50:00,99.9,100.45,99.89,100.24,37777.0,96.2397,96.7696,96.2301,96.5673,37777.0
2024-10-03 11:00:00,100.22,100.53,100.05,100.41,44078.0,96.548,96.8466,96.3842,96.731,44078.0
2024-10-03 11:10:00,100.42,100.52,100.27,100.38,27105.0,96.7407,96.837,96.5962,96.7021,27105.0
2024-10-03 11:20:00,100.41,100.9,100.39,100.9,43972.0,96.731,97.2031,96.7118,97.2031,43972.0
2024-10-03 11:30:00,100.89,101.15,100.86,101.11,45705.0,97.1934,97.4439,97.1645,97.4054,45705.0
2024-10-03 11:40:00,101.12,101.4,101.12,101.35,48053.0,97.415,97.6848,97.415,97.6366,48053.0
2024-10-03 11:50:00,101.36,102.09,101.35,102.09,81008.0,97.6462,98.3495,97.6366,98.3495,81008.0
2024-10-03 12:00:00,102.11,102.45,101.9,101.91,123782.0,98.3687,98.6963,98.1664,98.1761,123782.0
2024-10-03 12:10:00,101.89,102.12,101.73,102.03,61867.0,98.1568,98.3784,98.0027,98.2917,61867.0
2024-10-03 12:20:00,102.01,102.06,101.57,101.58,38672.0,98.2724,98.3206,97.8485,97.8582,38672.0
2024-10-03 12:30:00,101.58,101.68,101.22,101.22,29436.0,97.8582,97.9545,97.5114,97.5114,29436.0
2024-10-03 12:40:00,101.23,101.28,100.95,100.99,30057.0,97.521,97.5692,97.2513,97.2898,30057.0
2024-10-03 12:50:00,100.97,101.09,100.66,100.88,26053.0,97.2705,97.3861,96.9719,97.1838,26053.0
2024-10-03 13:00:00,100.87,100.87,100.61,100.66,22878.0,97.1742,97.1742,96.9237,96.9719,22878.0
2024-10-03 13:10:00,100.66,100.66,100.34,100.66,22927.0,96.9719,96.9719,96.6636,96.9719,22927.0
2024-10-03 13:20:00,100.69,100.78,100.34,100.34,23945.0,97.0008,97.0875,96.6636,96.6636,23945.0
2024-10-03 13:30:00,100.27,100.53,100.25,100.25,24375.0,96.5962,96.8466,96.5769,96.5769,24375.0
2024-10-03 13:40:00,100.26,100.41,100.19,100.27,38688.0,96.5865,96.731,96.5191,96.5962,38688.0
2024-10-03 13:50:00,100.26,100.43,100.25,100.42,18860.0,96.5865,96.7503,96.5769,96.7407,18860.0
2024-10-03 14:00:00,100.41,100.48,100.33,100.34,24848.0,96.731,96.7985,96.654,96.6636,24848.0
2024-10-03 14:10:00,100.36,100.54,100.34,100.53,26390.0,96.6829,96.8563,96.6636,96.8466,26390.0
2024-10-03 14:20:00,100.54,100.67,100.38,100.59,22681.0,96.8563,96.9815,96.7021,96.9044,22681.0
2024-10-03 14:30:00,100.59,100.6,100.49,100.54,22431.0,96.9044,96.9141,96.8081,96.8563,22431.0
2024-10-03 14:40:00,100.55,100.87,100.53,100.81,32513.0,96.8659,97.1742,96.8466,97.1164,32513.0
2024-10-03 14:50:00,100.81,100.97,100.71,100.73,29327.0,97.1164,97.2705,97.02,97.0393,29327.0
2024-10-03 15:00:00,100.72,100.77,100.54,100.56,18361.0,97.0297,97.0778,96.8563,96.8755,18361.0
2024-10-03 15:10:00,100.56,100.73,100.48,100.69,31545.0,96.8755,97.0393,96.7985,97.0008,31545.0
2024-10-03 15:20:00,100.67,100.77,100.64,100.73,32517.0,96.9815,97.0778,96.9526,97.0393,32517.0
2024-10-03 15:30:00,100.73,101.02,100.69,100.69,64137.0,97.0393,97.3187,97.0008,97.0008,64137.0
2024-10-03 15:40:00,100.71,101.0,100.66,100.97,41922.0,97.02,97.2994,96.9719,97.2705,41922.0
2024-10-03 15:50:00,100.98,101.31,100.96,101.25,273339.0,97.2802,97.5981,97.2609,97.5403,273339.0
2024-10-04 09:30:00,102.24,102.85,101.79,102.19,55357.0,98.494,99.0816,98.0605,98.4458,55357.0
2024-10-04 09:40:00,102.2,102.81,102.08,102.73,33875.0,98.4555,99.0431,98.3398,98.966,33875.0
2024-10-04 09:50:00,102.79,102.88,102.48,102.61,27613.0,99.0238,99.1105,98.7252,98.8504,27613.0
2024-10-04 10:00:00,102.67,102.96,102.54,102.57,17086.0,98.9082,99.1876,98.783,98.8119,17086.0
2024-10-04 10:10:00,102.6,103.04,102.54,102.86,23171.0,98.8408,99.2647,98.783,99.0913,23171.0
2024-10-04 10:20:00,102.87,102.88,102.46,102.58,26713.0,99.1009,99.1105,98.7059,98.8215,26713.0
2024-10-04 10:30:00,102.63,102.85,102.32,102.41,25827.0,98.8697,99.0816,98.5711,98.6578,25827.0
2024-10-04 10:40:00,102.44,102.81,102.44,102.78,35142.0,98.6867,99.0431,98.6867,99.0142,35142.0
2024-10-04 10:50:00,102.77,102.83,102.66,102.75,17590.0,99.0046,99.0624,98.8986,98.9853,17590.0
2024-10-04 11:00:00,102.75,103.01,102.72,102.98,17367.0,98.9853,99.2358,98.9564,99.2069,17367.0
2024-10-04 11:10:00,102.99,102.99,102.71,102.85,14811.0,99.2165,99.2165,98.9468,99.0816,14811.0
2024-10-04 11:20:00,102.87,102.87,102.55,102.7,19450.0,99.1009,99.1009,98.7926,98.9371,19450.0
2024-10-04 11:30:00,102.7,102.93,102.61,102.93,13702.0,98.9371,99.1587,98.8504,99.1587,13702.0
2024-10-04 11:40:00,102.93,103.23,102.93,103.18,33373.0,99.1587,99.4477,99.1587,99.3995,33373.0
2024-10-04 11:50:00,103.16,103.49,103.16,103.47,26448.0,99.3803,99.6982,99.3803,99.6789,26448.0
2024-10-04 12:00:00,103.5,103.56,103.23,103.23,27367.0,99.7078,99.7656,99.4477,99.4477,27367.0
2024-10-04 12:10:00,103.27,103.45,103.25,103.39,47666.0,99.4862,99.6597,99.467,99.6019,47666.0
2024-10-04 12:20:00,103.39,103.47,103.31,103.39,30278.0,99.6019,99.6789,99.5248,99.6019,30278.0
2024-10-04 12:30:00,103.38,103.84,103.29,103.78,31477.0,99.5922,100.0354,99.5055,99.9776,31477.0
2024-10-04 12:40:00,103.78,103.86,103.71,103.77,25073.0,99.9776,100.0546,99.9101,99.9679,25073.0
2024-10-04 12:50:00,103.76,103.84,103.7,103.8,27954.0,99.9583,100.0354,99.9005,99.9968,27954.0
2024-10-04 13:00:00,103.81,103.81,103.66,103.68,30853.0,100.0065,100.0065,99.862,99.8812,30853.0
2024-10-04 13:10:00,103.69,103.77,103.64,103.7,25651.0,99.8909,99.9679,99.8427,99.9005,25651.0
2024-10-04 13:20:00,103.71,103.72,103.16,103.18,36580.0,99.9101,99.9198,99.3803,99.3995,36580.0
2024-10-04 13:30:00,103.16,103.3,103.04,103.18,15374.0,99.3803,99.5151,99.2647,99.3995,15374.0
2024-10-04 13:40:00,103.2,103.38,103.18,103.27,16570.0,99.4188,99.5922,99.3995,99.4862,16570.0
2024-10-04 13:50:00,103.32,103.33,103.01,103.03,19378.0,99.5344,99.544,99.2358,99.255,19378.0
2024-10-04 14:00:00,103.02,103.04,102.9,102.9,14369.0,99.2454,99.2647,99.1298,99.1298,14369.0
2024-10-04 14:10:00,102.9,102.97,102.76,102.97,16933.0,99.1298,99.1972,98.9949,99.1972,16933.0
2024-10-04 14:20:00,102.98,103.07,102.83,102.83,14961.0,99.2069,99.2936,99.0624,99.0624,14961.0
2024-10-04 14:30:00,102.82,102.91,102.73,102.87,14540.0,99.0527,99.1394,98.966,99.1009,14540.0
2024-10-04 14:40:00,102.88,102.93,102.81,102.93,11648.0,99.1105,99.1587,99.0431,99.1587,11648.0
2024-10-04 14:50:00,102.94,102.98,102.81,102.97,18098.0,99.1683,99.2069,99.0431,99.1972,18098.0
2024-10-04 15:00:00,102.95,102.95,102.85,102.93,16678.0,99.178,99.178,99.0816,99.1587,16678.0
2024-10-04 15:10:00,102.93,103.0,102.89,103.0,13939.0,99.1587,99.2261,99.1202,99.2261,13939.0
2024-10-04 15:20:00,103.01,103.15,103.0,103.1,22368.0,99.2358,99.3706,99.2261,99.3225,22368.0
2024-10-04 15:30:00,103.09,103.21,103.02,103.17,38305.0,99.3128,99.4284,99.2454,99.3899,38305.0
2024-10-04 15:40:00,103.17,103.35,103.17,103.32,36134.0,99.3899,99.5633,99.3899,99.5344,36134.0
2024-10-04 15:50:00,103.31,103.45,103.05,103.43,222794.0,99.5248,99.6597,99.2743,99.6404,222794.0
2024-10-07 09:30:00,102.46,103.33,102.31,102.67,79400.0,98.7059,99.544,98.5614,98.9082,79400.0
2024-10-07 09:40:00,102.77,103.18,102.77,103.0,5616.0,99.0046,99.3995,99.0046,99.2261,5616.0
2024-10-07 09:50:00,103.12,103.28,102.93,103.02,21129.0,99.3417,99.4959,99.1587,99.2454,21129.0
2024-10-07 10:00:00,103.09,103.51,103.02,103.47,20731.0,99.3128,99.7175,99.2454,99.6789,20731.0
2024-10-07 10:10:00,103.57,103.6,103.42,103.5,23527.0,99.7753,99.8042,99.6308,99.7078,23527.0
2024-10-07 10:20:00,103.5,103.62,103.46,103.57,21155.0,99.7078,99.8234,99.6693,99.7753,21155.0
2024-10-07 10:30:00,103.54,103.76,103.46,103.47,52054.0,99.7464,99.9583,99.6693,99.6789,52054.0
2024-10-07 10:40:00,103.5,103.6,103.41,103.57,12028.0,99.7078,99.8042,99.6211,99.7753,12028.0
2024-10-07 10:50:00,103.6,103.81,103.6,103.77,47945.0,99.8042,100.0065,99.8042,99.9679,47945.0
2024-10-07 11:00:00,103.72,103.88,103.69,103.86,8103.0,99.9198,100.0739,99.8909,100.0546,8103.0
2024-10-07 11:10:00,103.86,103.91,103.8,103.87,6545.0,100.0546,100.1028,99.9968,100.0643,6545.0
2024-10-07 11:20:00,103.91,103.94,103.79,103.82,8582.0,100.1028,100.1317,99.9872,100.0161,8582.0
2024-10-07 11:30:00,103.82,103.86,103.73,103.84,9035.0,100.0161,100.0546,99.9294,100.0354,9035.0
2024-10-07 11:40:00,103.85,103.9,103.77,103.78,6611.0,100.045,100.0932,99.9679,99.9776,6611.0
2024-10-07 11:50:00,103.78,103.79,103.61,103.65,7987.0,99.9776,99.9872,99.8138,99.8523,7987.0
2024-10-07 12:00:00,103.62,103.71,103.57,103.61,7992.0,99.8234,99.9101,99.7753,99.8138,7992.0
2024-10-07 12:10:00,103.59,103.59,103.48,103.51,9491.0,99.7945,99.7945,99.6886,99.7175,9491.0
2024-10-07 12:20:00,103.51,103.65,103.48,103.62,9722.0,99.7175,99.8523,99.6886,99.8234,9722.0
2024-10-07 12:30:00,103.64,103.67,103.59,103.59,6756.0,99.8427,99.8716,99.7945,99.7945,6756.0
2024-10-07 12:40:00,103.59,103.59,103.44,103.5,14811.0,99.7945,99.7945,99.65,99.7078,14811.0
2024-10-07 12:50:00,103.5,103.58,103.49,103.53,6482.0,99.7078,99.7849,99.6982,99.7367,6482.0
2024-10-07 13:00:00,103.54,103.63,103.5,103.52,9778.0,99.7464,99.8331,99.7078,99.7271,9778.0
2024-10-07 13:10:00,103.53,103.71,103.53,103.71,9716.0,99.7367,99.9101,99.7367,99.9101,9716.0
2024-10-07 13:20:00,103.74,103.74,103.58,103.58,13623.0,99.939,99.939,99.7849,99.7849,13623.0
2024-10-07 13:30:00,103.54,103.55,103.36,103.37,8972.0,99.7464,99.756,99.573,99.5826,8972.0
2024-10-07 13:40:00,103.33,103.35,103.25,103.27,9573.0,99.544,99.5633,99.467,99.4862,9573.0
2024-10-07 13:50:00,103.28,103.35,103.23,103.26,13620.0,99.4959,99.5633,99.4477,99.4766,13620.0
2024-10-07 14:00:00,103.26,103.34,103.23,103.28,12131.0,99.4766,99.5537,99.4477,99.4959,12131.0
2024-10-07 14:10:00,103.3,103.4,103.26,103.26,11633.0,99.5151,99.6115,99.4766,99.4766,11633.0
2024-10-07 14:20:00,103.26,103.4,103.24,103.35,13432.0,99.4766,99.6115,99.4573,99.5633,13432.0
2024-10-07 14:30:00,103.32,103.32,102.94,103.07,22719.0,99.5344,99.5344,99.1683,99.2936,22719.0
2024-10-07 14:40:00,103.08,103.15,102.83,103.02,31462.0,99.3032,99.3706,99.0624,99.2454,31462.0
2024-10-07 14:50:00,103.01,103.1,102.79,102.86,20709.0,99.2358,99.3225,99.0238,99.0913,20709.0
2024-10-07 15:00:00,102.86,103.04,102.84,102.96,16285.0,99.0913,99.2647,99.072,99.1876,16285.0
2024-10-07 15:10:00,102.98,102.98,102.81,102.84,22092.0,99.2069,99.2069,99.0431,99.072,22092.0
2024-10-07 15:20:00,102.85,102.85,102.68,102.7,32121.0,99.0816,99.0816,98.9179,98.9371,32121.0
2024-10-07 15:30:00,102.72,102.74,102.56,102.66,22598.0,98.9564,98.9757,98.8023,98.8986,22598.0
2024-10-07 15:40:00,102.65,102.81,102.62,102.8,32970.0,98.889,99.0431,98.8601,99.0335,32970.0
2024-10-07 15:50:00,102.81,103.1,102.79,102.97,184073.0,99.0431,99.3225,99.0238,99.1972,184073.0
2024-10-08 09:30:00,102.92,103.34,102.43,102.83,27086.0,99.1491,99.5537,98.677,99.0624,27086.0
2024-10-08 09:40:00,102.76,102.98,102.45,102.52,10633.0,98.9949,99.2069,98.6963,98.7637,10633.0
2024-10-08 09:50:00,102.5,102.8,102.35,102.63,19700.0,98.7445,99.0335,98.6,98.8697,19700.0
2024-10-08 10:00:00,102.65,103.03,102.6,102.78,18176.0,98.889,99.255,98.8408,99.0142,18176.0
2024-10-08 10:10:00,102.75,102.75,102.34,102.48,15501.0,98.9853,98.9853,98.5903,98.7252,15501.0
2024-10-08 10:20:00,102.48,102.58,102.33,102.34,15379.0,98.7252,98.8215,98.5807,98.5903,15379.0
2024-10-08 10:30:00,102.31,102.45,102.24,102.42,17620.0,98.5614,98.6963,98.494,98.6674,17620.0
2024-10-08 10:40:00,102.44,102.82,102.34,102.82,24218.0,98.6867,99.0527,98.5903,99.0527,24218.0
2024-10-08 10:50:00,102.81,102.81,102.54,102.62,5490.0,99.0431,99.0431,98.783,98.8601,5490.0
2024-10-08 11:00:00,102.59,102.74,102.57,102.71,9327.0,98.8312,98.9757,98.8119,98.9468,9327.0
2024-10-08 11:10:00,102.71,103.02,102.7,102.95,16661.0,98.9468,99.2454,98.9371,99.178,16661.0
2024-10-08 11:20:00,102.92,103.09,102.85,103.09,10858.0,99.1491,99.3128,99.0816,99.3128,10858.0
2024-10-08 11:30:00,103.09,103.19,102.99,103.14,13262.0,99.3128,99.4092,99.2165,99.361,13262.0
2024-10-08 11:40:00,103.1,103.1,102.84,102.95,10452.0,99.3225,99.3225,99.072,99.178,10452.0
2024-10-08 11:50:00,102.94,103.19,102.94,103.17,8397.0,99.1683,99.4092,99.1683,99.3899,8397.0
2024-10-08 12:00:00,103.17,103.3,103.16,103.23,8928.0,99.3899,99.5151,99.3803,99.4477,8928.0
2024-10-08 12:10:00,103.22,103.32,103.12,103.13,4658.0,99.4381,99.5344,99.3417,99.3514,4658.0
2024-10-08 12:20:00,103.12,103.32,103.12,103.32,6414.0,99.3417,99.5344,99.3417,99.5344,6414.0
2024-10-08 12:30:00,103.33,103.38,103.27,103.38,9803.0,99.544,99.5922,99.4862,99.5922,9803.0
2024-10-08 12:40:00,103.38,103.46,103.36,103.39,7063.0,99.5922,99.6693,99.573,99.6019,7063.0
2024-10-08 12:50:00,103.35,103.35,103.25,103.25,3149.0,99.5633,99.5633,99.467,99.467,3149.0
2024-10-08 13:00:00,103.27,103.33,102.98,103.01,13785.0,99.4862,99.544,99.2069,99.2358,13785.0
2024-10-08 13:10:00,102.97,103.04,102.9,102.93,6113.0,99.1972,99.2647,99.1298,99.1587,6113.0
2024-10-08 13:20:00,102.91,102.91,102.79,102.88,11173.0,99.1394,99.1394,99.0238,99.1105,11173.0
2024-10-08 13:30:00,102.86,102.95,102.83,102.85,19987.0,99.0913,99.178,99.0624,99.0816,19987.0
2024-10-08 13:40:00,102.83,102.88,102.8,102.8,8512.0,99.0624,99.1105,99.0335,99.0335,8512.0
2024-10-08 13:50:00,102.79,102.92,102.75,102.92,27865.0,99.0238,99.1491,98.9853,99.1491,27865.0
2024-10-08 14:00:00,102.93,103.01,102.89,103.0,10441.0,99.1587,99.2358,99.1202,99.2261,10441.0
2024-10-08 14:10:00,103.04,103.08,102.97,103.08,12289.0,99.2647,99.3032,99.1972,99.3032,12289.0
2024-10-08 14:20:00,103.08,103.11,103.05,103.06,6805.0,99.3032,99.3321,99.2743,99.2839,6805.0
2024-10-08 14:30:00,103.07,103.29,103.07,103.26,11196.0,99.2936,99.5055,99.2936,99.4766,11196.0
2024-10-08 14:40:00,103.26,103.29,103.01,103.07,5693.0,99.4766,99.5055,99.2358,99.2936,5693.0
2024-10-08 14:50:00,103.08,103.19,103.07,103.19,7703.0,99.3032,99.4092,99.2936,99.4092,7703.0
2024-10-08 15:00:00,103.14,103.16,102.98,103.0,10949.0,99.361,99.3803,99.2069,99.2261,10949.0
2024-10-08 15:10:00,103.0,103.12,102.93,103.12,34085.0,99.2261,99.3417,99.1587,99.3417,34085.0
2024-10-08 15:20:00,103.12,103.18,103.03,103.07,20646.0,99.3417,99.3995,99.255,99.2936,20646.0
2024-10-08 15:30:00,103.05,103.12,102.9,103.11,16900.0,99.2743,99.3417,99.1298,99.3321,16900.0
2024-10-08 15:40:00,103.1,103.27,103.06,103.26,26006.0,99.3225,99.4862,99.2839,99.4766,26006.0
2024-10-08 15:50:00,103.24,103.33,102.76,102.82,184806.0,99.4573,99.544,98.9949,99.0527,184806.0
2024-10-09 09:30:00,103.07,103.26,102.59,103.26,31732.0,99.2936,99.4766,98.8312,99.4766,31732.0
2024-10-09 09:40:00,103.16,103.56,103.16,103.32,8723.0,99.3803,99.7656,99.3803,99.5344,8723.0
2024-10-09 09:50:00,103.35,103.61,103.18,103.45,10627.0,99.5633,99.8138,99.3995,99.6597,10627.0
2024-10-09 10:00:00,103.44,103.47,103.14,103.18,13289.0,99.65,99.6789,99.361,99.3995,13289.0
2024-10-09 10:10:00,103.18,103.32,102.79,102.8,10030.0,99.3995,99.5344,99.0238,99.0335,10030.0
2024-10-09 10:20:00,102.79,103.06,102.74,102.96,31861.0,99.0238,99.2839,98.9757,99.1876,31861.0
2024-10-09 10:30:00,102.97,103.06,102.88,102.94,12592.0,99.1972,99.2839,99.1105,99.1683,12592.0
2024-10-09 10:40:00,102.94,103.14,102.8,103.1,36497.0,99.1683,99.361,99.0335,99.3225,36497.0
2024-10-09 10:50:00,103.07,103.12,102.97,103.01,8911.0,99.2936,99.3417,99.1972,99.2358,8911.0
2024-10-09 11:00:00,103.01,103.14,102.95,103.11,28427.0,99.2358,99.361,99.178,99.3321,28427.0
2024-10-09 11:10:00,103.14,103.38,103.14,103.33,7437.0,99.361,99.5922,99.361,99.544,7437.0
2024-10-09 11:20:00,103.33,103.51,103.33,103.41,16805.0,99.544,99.7175,99.544,99.6211,16805.0
2024-10-09 11:30:00,103.4,103.49,103.38,103.44,8633.0,99.6115,99.6982,99.5922,99.65,8633.0
2024-10-09 11:40:00,103.44,103.55,103.44,103.51,7647.0,99.65,99.756,99.65,99.7175,7647.0
2024-10-09 11:50:00,103.51,103.54,103.37,103.42,8592.0,99.7175,99.7464,99.5826,99.6308,8592.0
2024-10-09 12:00:00,103.41,103.48,103.35,103.46,5479.0,99.6211,99.6886,99.5633,99.6693,5479.0
2024-10-09 12:10:00,103.46,103.48,103.35,103.36,7451.0,99.6693,99.6886,99.5633,99.573,7451.0
2024-10-09 12:20:00,103.34,103.68,103.33,103.61,16191.0,99.5537,99.8812,99.544,99.8138,16191.0
2024-10-09 12:30:00,103.6,103.6,103.46,103.49,5734.0,99.8042,99.8042,99.6693,99.6982,5734.0
2024-10-09 12:40:00,103.48,103.55,103.45,103.48,5613.0,99.6886,99.756,99.6597,99.6886,5613.0
2024-10-09 12:50:00,103.46,103.46,103.31,103.32,11264.0,99.6693,99.6693,99.5248,99.5344,11264.0
2024-10-09 13:00:00,103.31,103.45,103.31,103.42,9841.0,99.5248,99.6597,99.5248,99.6308,9841.0
2024-10-09 13:10:00,103.45,103.56,103.41,103.52,9858.0,99.6597,99.7656,99.6211,99.7271,9858.0
2024-10-09 13:20:00,103.5,103.58,103.49,103.52,6196.0,99.7078,99.7849,99.6982,99.7271,6196.0
2024-10-09 13:30:00,103.5,103.59,103.48,103.5,9592.0,99.7078,99.7945,99.6886,99.7078,9592.0
2024-10-09 13:40:00,103.49,103.63,103.46,103.62,11782.0,99.6982,99.8331,99.6693,99.8234,11782.0
2024-10-09 13:50:00,103.6,103.7,103.44,103.6,30043.0,99.8042,99.9005,99.65,99.8042,30043.0
2024-10-09 14:00:00,103.61,103.72,103.51,103.69,15514.0,99.8138,99.9198,99.7175,99.8909,15514.0
2024-10-09 14:10:00,103.67,103.7,103.55,103.59,12580.0,99.8716,99.9005,99.756,99.7945,12580.0
2024-10-09 14:20:00,103.58,103.6,103.43,103.55,10863.0,99.7849,99.8042,99.6404,99.756,10863.0
2024-10-09 14:30:00,103.53,103.58,103.49,103.56,8467.0,99.7367,99.7849,99.6982,99.7656,8467.0
2024-10-09 14:40:00,103.54,103.56,103.48,103.54,11314.0,99.7464,99.7656,99.6886,99.7464,11314.0
2024-10-09 14:50:00,103.53,103.62,103.51,103.6,20525.0,99.7367,99.8234,99.7175,99.8042,20525.0
2024-10-09 15:00:00,103.6,103.61,103.45,103.52,18494.0,99.8042,99.8138,99.6597,99.7271,18494.0
2024-10-09 15:10:00,103.53,103.78,103.5,103.76,21833.0,99.7367,99.9776,99.7078,99.9583,21833.0
2024-10-09 15:20:00,103.78,103.84,103.74,103.84,19929.0,99.9776,100.0354,99.939,100.0354,19929.0
2024-10-09 15:30:00,103.85,103.9,103.77,103.85,20681.0,100.045,100.0932,99.9679,100.045,20681.0
2024-10-09 15:40:00,103.86,103.91,103.73,103.88,29928.0,100.0546,100.1028,99.9294,100.0739,29928.0
2024-10-09 15:50:00,103.88,103.97,103.72,103.78,129018.0,100.0739,100.1606,99.9198,99.9776,129018.0
2024-10-10 09:30:00,103.23,103.91,103.02,103.51,90293.0,99.4477,100.1028,99.2454,99.7175,90293.0
2024-10-10 09:40:00,103.58,103.69,103.3,103.42,29943.0,99.7849,99.8909,99.5151,99.6308,29943.0
2024-10-10 09:50:00,103.44,103.77,103.31,103.58,44459.0,99.65,99.9679,99.5248,99.7849,44459.0
2024-10-10 10:00:00,103.56,103.72,103.48,103.53,23261.0,99.7656,99.9198,99.6886,99.7367,23261.0
2024-10-10 10:10:00,103.51,103.62,102.81,103.53,206521.0,99.7175,99.8234,99.0431,99.7367,206521.0
2024-10-10 10:20:00,103.53,103.72,103.39,103.51,24969.0,99.7367,99.9198,99.6019,99.7175,24969.0
2024-10-10 10:30:00,103.51,103.7,103.49,103.66,9856.0,99.7175,99.9005,99.6982,99.862,9856.0
2024-10-10 10:40:00,103.74,103.76,103.56,103.59,17123.0,99.939,99.9583,99.7656,99.7945,17123.0
2024-10-10 10:50:00,103.59,103.66,103.31,103.32,12364.0,99.7945,99.862,99.5248,99.5344,12364.0
2024-10-10 11:00:00,103.33,103.43,103.15,103.42,11294.0,99.544,99.6404,99.3706,99.6308,11294.0
2024-10-10 11:10:00,103.43,103.51,103.37,103.44,8467.0,99.6404,99.7175,99.5826,99.65,8467.0
2024-10-10 11:20:00,103.4,103.44,103.28,103.43,8521.0,99.6115,99.65,99.4959,99.6404,8521.0
2024-10-10 11:30:00,103.41,103.52,103.31,103.52,60748.0,99.6211,99.7271,99.5248,99.7271,60748.0
2024-10-10 11:40:00,103.5,103.67,103.49,103.65,26401.0,99.7078,99.8716,99.6982,99.8523,26401.0
2024-10-10 11:50:00,103.66,103.71,103.58,103.7,9137.0,99.862,99.9101,99.7849,99.9005,9137.0
2024-10-10 12:00:00,103.7,103.78,103.69,103.74,7353.0,99.9005,99.9776,99.8909,99.939,7353.0
2024-10-10 12:10:00,103.72,103.79,103.69,103.79,13675.0,99.9198,99.9872,99.8909,99.9872,13675.0
2024-10-10 12:20:00,103.81,103.85,103.74,103.85,7433.0,100.0065,100.045,99.939,100.045,7433.0
2024-10-10 12:30:00,103.83,103.85,103.68,103.73,10426.0,100.0257,100.045,99.8812,99.9294,10426.0
2024-10-10 12:40:00,103.73,103.74,103.46,103.52,30430.0,99.9294,99.939,99.6693,99.7271,30430.0
2024-10-10 12:50:00,103.52,103.59,103.51,103.57,8426.0,99.7271,99.7945,99.7175,99.7753,8426.0
2024-10-10 13:00:00,103.57,103.59,103.43,103.43,23220.0,99.7753,99.7945,99.6404,99.6404,23220.0
2024-10-10 13:10:00,103.43,103.7,103.43,103.68,15997.0,99.6404,99.9005,99.6404,99.8812,15997.0
2024-10-10 13:20:00,103.73,103.81,103.72,103.76,4108.0,99.9294,100.0065,99.9198,99.9583,4108.0
2024-10-10 13:30:00,103.75,103.83,103.75,103.81,9625.0,99.9487,100.0257,99.9487,100.0065,9625.0
2024-10-10 13:40:00,103.82,103.89,103.74,103.74,6954.0,100.0161,100.0835,99.939,99.939,6954.0
2024-10-10 13:50:00,103.73,103.74,103.48,103.72,10259.0,99.9294,99.939,99.6886,99.9198,10259.0
2024-10-10 14:00:00,103.7,103.71,103.54,103.64,35160.0,99.9005,99.9101,99.7464,99.8427,35160.0
2024-10-10 14:10:00,103.64,103.68,103.52,103.56,21257.0,99.8427,99.8812,99.7271,99.7656,21257.0
2024-10-10 14:20:00,103.57,103.7,103.55,103.58,8313.0,99.7753,99.9005,99.756,99.7849,8313.0
2024-10-10 14:30:00,103.56,103.58,103.51,103.53,11020.0,99.7656,99.7849,99.7175,99.7367,11020.0
2024-10-10 14:40:00,103.53,103.55,103.41,103.45,12216.0,99.7367,99.756,99.6211,99.6597,12216.0
2024-10-10 14:50:00,103.45,103.57,103.38,103.53,22894.0,99.6597,99.7753,99.5922,99.7367,22894.0
2024-10-10 15:00:00,103.52,103.53,103.33,103.34,25363.0,99.7271,99.7367,99.544,99.5537,25363.0
2024-10-10 15:10:00,103.34,103.34,103.23,103.3,33216.0,99.5537,99.5537,99.4477,99.5151,33216.0
2024-10-10 15:20:00,103.32,103.43,103.32,103.37,27784.0,99.5344,99.6404,99.5344,99.5826,27784.0
2024-10-10 15:30:00,103.37,103.42,103.34,103.41,34304.0,99.5826,99.6308,99.5537,99.6211,34304.0
2024-10-10 15:40:00,103.41,103.49,103.36,103.39,49150.0,99.6211,99.6982,99.573,99.6019,49150.0
2024-10-10 15:50:00,103.39,103.74,103.29,103.65,163722.0,99.6019,99.939,99.5055,99.8523,163722.0
2024-10-11 09:30:00,103.46,105.36,102.78,104.75,129956.0,99.6693,101.4997,99.0142,100.912,129956.0
2024-10-11 09:40:00,104.78,104.83,103.97,104.24,88884.0,100.9409,100.9891,100.1606,100.4207,88884.0
2024-10-11 09:50:00,104.24,105.11,104.2,104.99,93661.0,100.4207,101.2588,100.3822,101.1432,93661.0
2024-10-11 10:00:00,104.96,105.35,104.86,105.1,52047.0,101.1143,101.49,101.018,101.2492,52047.0
2024-10-11 10:10:00,105.15,105.28,104.82,105.21,68663.0,101.2974,101.4226,100.9795,101.3552,68663.0
2024-10-11 10:20:00,105.21,105.63,105.2,105.61,33796.0,101.3552,101.7598,101.3455,101.7405,33796.0
2024-10-11 10:30:00,105.59,105.84,105.59,105.7,27979.0,101.7212,101.9621,101.7212,101.8272,27979.0
2024-10-11 10:40:00,105.72,105.98,105.72,105.98,41611.0,101.8465,102.097,101.8465,102.097,41611.0
2024-10-11 10:50:00,105.98,106.17,105.92,106.09,48818.0,102.097,102.28,102.0392,102.2029,48818.0
2024-10-11 11:00:00,106.08,106.17,105.85,106.14,44021.0,102.1933,102.28,101.9717,102.2511,44021.0
2024-10-11 11:10:00,106.13,106.3,106.12,106.2,35535.0,102.2415,102.4052,102.2318,102.3089,35535.0
2024-10-11 11:20:00,106.19,106.33,106.04,106.18,36631.0,102.2993,102.4341,102.1548,102.2896,36631.0
2024-10-11 11:30:00,106.17,106.41,106.09,106.41,17141.0,102.28,102.5112,102.2029,102.5112,17141.0
2024-10-11 11:40:00,106.39,106.53,106.35,106.45,22150.0,102.4919,102.6268,102.4534,102.5497,22150.0
2024-10-11 11:50:00,106.46,106.58,106.36,106.58,21425.0,102.5594,102.675,102.463,102.675,21425.0
2024-10-11 12:00:00,106.56,106.72,106.53,106.66,23442.0,102.6557,102.8098,102.6268,102.752,23442.0
2024-10-11 12:10:00,106.68,106.7,106.49,106.49,23295.0,102.7713,102.7906,102.5883,102.5883,23295.0
2024-10-11 12:20:00,106.47,106.53,106.36,106.43,30081.0,102.569,102.6268,102.463,102.5305,30081.0
2024-10-11 12:30:00,106.43,106.59,106.43,106.47,25824.0,102.5305,102.6846,102.5305,102.569,25824.0
2024-10-11 12:40:00,106.47,106.56,106.39,106.43,13603.0,102.569,102.6557,102.4919,102.5305,13603.0
2024-10-11 12:50:00,106.43,106.52,106.38,106.49,17180.0,102.5305,102.6172,102.4823,102.5883,17180.0
2024-10-11 13:00:00,106.5,106.52,106.37,106.48,13933.0,102.5979,102.6172,102.4727,102.5786,13933.0
2024-10-11 13:10:00,106.48,106.59,106.46,106.54,15507.0,102.5786,102.6846,102.5594,102.6364,15507.0
2024-10-11 13:20:00,106.57,106.62,106.47,106.61,16211.0,102.6653,102.7135,102.569,102.7039,16211.0
2024-10-11 13:30:00,106.61,106.65,106.47,106.58,31853.0,102.7039,102.7424,102.569,102.675,31853.0
2024-10-11 13:40:00,106.58,106.77,106.57,106.76,21089.0,102.675,102.858,102.6653,102.8484,21089.0
2024-10-11 13:50:00,106.76,106.97,106.72,106.97,27723.0,102.8484,103.0507,102.8098,103.0507,27723.0
2024-10-11 14:00:00,106.97,107.09,106.88,106.9,45422.0,103.0507,103.1663,102.964,102.9832,45422.0
2024-10-11 14:10:00,106.89,107.09,106.84,107.01,22844.0,102.9736,103.1663,102.9254,103.0892,22844.0
2024-10-11 14:20:00,107.01,107.18,107.0,107.18,39417.0,103.0892,103.253,103.0796,103.253,39417.0
2024-10-11 14:30:00,107.18,107.21,106.97,107.05,23928.0,103.253,103.2819,103.0507,103.1278,23928.0
2024-10-11 14:40:00,107.05,107.15,106.95,107.08,22393.0,103.1278,103.2241,103.0314,103.1567,22393.0
2024-10-11 14:50:00,107.08,107.17,107.07,107.17,21826.0,103.1567,103.2434,103.147,103.2434,21826.0
2024-10-11 15:00:00,107.17,107.21,107.11,107.17,24240.0,103.2434,103.2819,103.1856,103.2434,24240.0
2024-10-11 15:10:00,107.19,107.42,107.18,107.4,22909.0,103.2626,103.4842,103.253,103.4649,22909.0
2024-10-11 15:20:00,107.39,107.49,107.34,107.42,32153.0,103.4553,103.5516,103.4071,103.4842,32153.0
2024-10-11 15:30:00,107.41,107.41,107.2,107.29,42144.0,103.4746,103.4746,103.2723,103.359,42144.0
2024-10-11 15:40:00,107.31,107.4,107.25,107.39,45719.0,103.3782,103.4649,103.3204,103.4553,45719.0
2024-10-11 15:50:00,107.38,107.39,106.76,106.8,247918.0,103.4457,103.4553,102.8484,102.8869,247918.0
2024-10-14 09:30:00,106.55,107.09,106.12,106.92,67625.0,102.6461,103.1663,102.2318,103.0025,67625.0
2024-10-14 09:40:00,106.9,107.38,106.78,107.35,23989.0,102.9832,103.4457,102.8676,103.4168,23989.0
2024-10-14 09:50:00,107.36,107.48,107.12,107.36,23229.0,103.4264,103.542,103.1952,103.4264,23229.0
2024-10-14 10:00:00,107.4,107.53,107.26,107.48,40603.0,103.4649,103.5902,103.3301,103.542,40603.0
2024-10-14 10:10:00,107.45,107.62,107.32,107.35,18382.0,103.5131,103.6769,103.3879,103.4168,18382.0
2024-10-14 10:20:00,107.31,107.76,107.27,107.59,35141.0,103.3782,103.8117,103.3397,103.648,35141.0
2024-10-14 10:30:00,107.61,107.8,107.57,107.8,14355.0,103.6672,103.8503,103.6287,103.8503,14355.0
2024-10-14 10:40:00,107.76,107.85,107.64,107.69,45468.0,103.8117,103.8984,103.6961,103.7443,45468.0
2024-10-14 10:50:00,107.66,107.93,107.65,107.79,22356.0,103.7154,103.9755,103.7058,103.8406,22356.0
2024-10-14 11:00:00,107.78,107.78,107.44,107.52,27455.0,103.831,103.831,103.5035,103.5805,27455.0
2024-10-14 11:10:00,107.53,108.04,107.53,107.96,49917.0,103.5902,104.0815,103.5902,104.0044,49917.0
2024-10-14 11:20:00,107.96,108.0,107.72,107.86,17597.0,104.0044,104.0429,103.7732,103.9081,17597.0
2024-10-14 11:30:00,107.86,107.9,107.76,107.87,22242.0,103.9081,103.9466,103.8117,103.9177,22242.0
2024-10-14 11:40:00,107.87,107.91,107.77,107.78,17524.0,103.9177,103.9562,103.8214,103.831,17524.0
2024-10-14 11:50:00,107.8,108.02,107.79,108.02,28929.0,103.8503,104.0622,103.8406,104.0622,28929.0
2024-10-14 12:00:00,108.03,108.24,108.02,108.23,24686.0,104.0718,104.2742,104.0622,104.2645,24686.0
2024-10-14 12:10:00,108.22,108.23,108.01,108.03,28932.0,104.2549,104.2645,104.0526,104.0718,28932.0
2024-10-14 12:20:00,108.0,108.04,107.86,107.91,43950.0,104.0429,104.0815,103.9081,103.9562,43950.0
2024-10-14 12:30:00,107.92,108.07,107.91,108.03,23434.0,103.9659,104.1104,103.9562,104.0718,23434.0
2024-10-14 12:40:00,108.02,108.03,107.95,107.97,31062.0,104.0622,104.0718,103.9948,104.014,31062.0
2024-10-14 12:50:00,107.96,108.14,107.96,108.09,15990.0,104.0044,104.1778,104.0044,104.1296,15990.0
2024-10-14 13:00:00,108.08,108.1,108.0,108.01,12056.0,104.12,104.1393,104.0429,104.0526,12056.0
2024-10-14 13:10:00,108.02,108.03,107.89,107.9,14386.0,104.0622,104.0718,103.937,103.9466,14386.0
2024-10-14 13:20:00,107.91,108.06,107.91,108.05,31486.0,103.9562,104.1007,103.9562,104.0911,31486.0
2024-10-14 13:30:00,108.04,108.16,107.97,108.0,34754.0,104.0815,104.1971,104.014,104.0429,34754.0
2024-10-14 13:40:00,108.0,108.01,107.78,107.78,12623.0,104.0429,104.0526,103.831,103.831,12623.0
2024-10-14 13:50:00,107.81,108.0,107.81,107.95,14150.0,103.8599,104.0429,103.8599,103.9948,14150.0
2024-10-14 14:00:00,107.93,108.08,107.92,108.08,17545.0,103.9755,104.12,103.9659,104.12,17545.0
2024-10-14 14:10:00,108.09,108.17,108.07,108.13,21791.0,104.1296,104.2067,104.1104,104.1682,21791.0
2024-10-14 14:20:00,108.13,108.18,108.06,108.07,17959.0,104.1682,104.2163,104.1007,104.1104,17959.0
2024-10-14 14:30:00,108.08,108.17,108.02,108.06,25660.0,104.12,104.2067,104.0622,104.1007,25660.0
2024-10-14 14:40:00,108.07,108.13,107.98,108.01,23911.0,104.1104,104.1682,104.0237,104.0526,23911.0
2024-10-14 14:50:00,108.01,108.06,107.92,108.05,44228.0,104.0526,104.1007,103.9659,104.0911,44228.0
2024-10-14 15:00:00,108.02,108.08,107.99,108.01,32634.0,104.0622,104.12,104.0333,104.0526,32634.0
2024-10-14 15:10:00,108.01,108.04,107.85,107.91,43867.0,104.0526,104.0815,103.8984,103.9562,43867.0
2024-10-14 15:20:00,107.87,108.15,107.87,108.14,20733.0,103.9177,104.1874,103.9177,104.1778,20733.0
2024-10-14 15:30:00,108.15,108.16,107.99,108.03,28137.0,104.1874,104.1971,104.0333,104.0718,28137.0
2024-10-14 15:40:00,108.03,108.22,107.96,108.21,68680.0,104.0718,104.2549,104.0044,104.2452,68680.0
2024-10-14 15:50:00,108.19,108.37,108.02,108.23,187922.0,104.226,104.3994,104.0622,104.2645,187922.0
2024-10-15 09:30:00,107.79,108.22,107.32,107.67,100334.0,103.8406,104.2549,103.3879,103.725,100334.0
2024-10-15 09:40:00,107.67,107.84,107.52,107.82,29665.0,103.725,103.8888,103.5805,103.8695,29665.0
2024-10-15 09:50:00,107.79,107.9,107.46,107.49,38457.0,103.8406,103.9466,103.5227,103.5516,38457.0
2024-10-15 10:00:00,107.54,107.8,107.37,107.8,74380.0,103.5998,103.8503,103.436,103.8503,74380.0
2024-10-15 10:10:00,107.81,108.32,107.55,108.3,38411.0,103.8599,104.3512,103.6094,104.332,38411.0
2024-10-15 10:20:00,108.32,108.35,107.89,108.03,21191.0,104.3512,104.3801,103.937,104.0718,21191.0
2024-10-15 10:30:00,108.01,108.13,107.85,108.0,79800.0,104.0526,104.1682,103.8984,104.0429,79800.0
2024-10-15 10:40:00,108.03,108.06,107.81,107.96,23501.0,104.0718,104.1007,103.8599,104.0044,23501.0
2024-10-15 10:50:00,107.96,108.08,107.83,107.92,21563.0,104.0044,104.12,103.8792,103.9659,21563.0
2024-10-15 11:00:00,107.91,107.96,107.75,107.79,13216.0,103.9562,104.0044,103.8021,103.8406,13216.0
2024-10-15 11:10:00,107.79,107.79,107.58,107.69,18438.0,103.8406,103.8406,103.6383,103.7443,18438.0
2024-10-15 11:20:00,107.69,107.75,107.6,107.6,15495.0,103.7443,103.8021,103.6576,103.6576,15495.0
2024-10-15 11:30:00,107.64,107.69,107.36,107.37,51700.0,103.6961,103.7443,103.4264,103.436,51700.0
2024-10-15 11:40:00,107.35,107.53,107.25,107.25,19706.0,103.4168,103.5902,103.3204,103.3204,19706.0
2024-10-15 11:50:00,107.27,107.37,107.21,107.25,13612.0,103.3397,103.436,103.2819,103.3204,13612.0
2024-10-15 12:00:00,107.25,107.31,107.17,107.25,19721.0,103.3204,103.3782,103.2434,103.3204,19721.0
2024-10-15 12:10:00,107.27,107.47,107.17,107.43,22439.0,103.3397,103.5324,103.2434,103.4938,22439.0
2024-10-15 12:20:00,107.44,107.63,107.33,107.48,65280.0,103.5035,103.6865,103.3975,103.542,65280.0
2024-10-15 12:30:00,107.51,107.53,107.42,107.45,27503.0,103.5709,103.5902,103.4842,103.5131,27503.0
2024-10-15 12:40:00,107.45,107.46,107.32,107.32,16255.0,103.5131,103.5227,103.3879,103.3879,16255.0
2024-10-15 12:50:00,107.28,107.29,107.16,107.26,48245.0,103.3493,103.359,103.2337,103.3301,48245.0
2024-10-15 13:00:00,107.26,107.27,107.17,107.22,15488.0,103.3301,103.3397,103.2434,103.2915,15488.0
2024-10-15 13:10:00,107.2,107.21,107.01,107.07,28112.0,103.2723,103.2819,103.0892,103.147,28112.0
2024-10-15 13:20:00,107.05,107.05,106.95,107.02,9749.0,103.1278,103.1278,103.0314,103.0989,9749.0
2024-10-15 13:30:00,107.01,107.23,107.0,107.23,20452.0,103.0892,103.3012,103.0796,103.3012,20452.0
2024-10-15 13:40:00,107.25,107.3,107.03,107.06,53053.0,103.3204,103.3686,103.1085,103.1374,53053.0
2024-10-15 13:50:00,107.09,107.11,106.93,106.93,11590.0,103.1663,103.1856,103.0121,103.0121,11590.0
2024-10-15 14:00:00,106.93,107.05,106.91,107.0,17606.0,103.0121,103.1278,102.9929,103.0796,17606.0
2024-10-15 14:10:00,107.0,107.06,106.86,106.96,21149.0,103.0796,103.1374,102.9447,103.041,21149.0
2024-10-15 14:20:00,106.97,107.04,106.86,106.9,17697.0,103.0507,103.1181,102.9447,102.9832,17697.0
2024-10-15 14:30:00,106.91,107.01,106.9,106.91,27364.0,102.9929,103.0892,102.9832,102.9929,27364.0
2024-10-15 14:40:00,106.91,106.91,106.61,106.67,15778.0,102.9929,102.9929,102.7039,102.7617,15778.0
2024-10-15 14:50:00,106.67,106.85,106.66,106.8,22642.0,102.7617,102.9351,102.752,102.8869,22642.0
2024-10-15 15:00:00,106.81,106.81,106.63,106.64,14915.0,102.8965,102.8965,102.7231,102.7328,14915.0
2024-10-15 15:10:00,106.65,106.74,106.61,106.66,15622.0,102.7424,102.8291,102.7039,102.752,15622.0
2024-10-15 15:20:00,106.67,106.78,106.66,106.67,21346.0,102.7617,102.8676,102.752,102.7617,21346.0
2024-10-15 15:30:00,106.68,106.69,106.51,106.59,48021.0,102.7713,102.7809,102.6075,102.6846,48021.0
2024-10-15 15:40:00,106.59,106.68,106.41,106.48,45754.0,102.6846,102.7713,102.5112,102.5786,45754.0
2024-10-15 15:50:00,106.49,106.56,106.32,106.41,211774.0,102.5883,102.6557,102.4245,102.5112,211774.0
2024-10-16 09:30:00,107.0,107.01,106.45,106.75,49639.0,103.0796,103.0892,102.5497,102.8387,49639.0
2024-10-16 09:40:00,106.66,107.03,106.66,107.01,20857.0,102.752,103.1085,102.752,103.0892,20857.0
2024-10-16 09:50:00,107.01,107.1,106.88,106.95,20527.0,103.0892,103.1759,102.964,103.0314,20527.0
2024-10-16 10:00:00,106.93,106.93,106.69,106.82,49144.0,103.0121,103.0121,102.7809,102.9062,49144.0
2024-10-16 10:10:00,106.81,106.98,106.7,106.92,12404.0,102.8965,103.0603,102.7906,103.0025,12404.0
2024-10-16 10:20:00,106.88,106.95,106.71,106.88,17615.0,102.964,103.0314,102.8002,102.964,17615.0
2024-10-16 10:30:00,106.82,107.01,106.8,106.89,10269.0,102.9062,103.0892,102.8869,102.9736,10269.0
2024-10-16 10:40:00,106.89,106.89,106.69,106.7,13451.0,102.9736,102.9736,102.7809,102.7906,13451.0
2024-10-16 10:50:00,106.7,106.84,106.7,106.83,13297.0,102.7906,102.9254,102.7906,102.9158,13297.0
2024-10-16 11:00:00,106.8,106.85,106.66,106.84,14593.0,102.8869,102.9351,102.752,102.9254,14593.0
2024-10-16 11:10:00,106.82,106.92,106.8,106.89,14693.0,102.9062,103.0025,102.8869,102.9736,14693.0
2024-10-16 11:20:00,106.88,106.94,106.83,106.93,25083.0,102.964,103.0218,102.9158,103.0121,25083.0
2024-10-16 11:30:00,106.93,106.93,106.8,106.84,19085.0,103.0121,103.0121,102.8869,102.9254,19085.0
2024-10-16 11:40:00,106.82,106.82,106.5,106.65,59319.0,102.9062,102.9062,102.5979,102.7424,59319.0
2024-10-16 11:50:00,106.67,106.72,106.62,106.7,26815.0,102.7617,102.8098,102.7135,102.7906,26815.0
2024-10-16 12:00:00,106.71,106.83,106.7,106.8,15110.0,102.8002,102.9158,102.7906,102.8869,15110.0
2024-10-16 12:10:00,106.81,106.92,106.8,106.92,10897.0,102.8965,103.0025,102.8869,103.0025,10897.0
2024-10-16 12:20:00,106.92,107.0,106.9,106.95,16186.0,103.0025,103.0796,102.9832,103.0314,16186.0
2024-10-16 12:30:00,106.95,107.0,106.93,107.0,11069.0,103.0314,103.0796,103.0121,103.0796,11069.0
2024-10-16 12:40:00,107.0,107.0,106.8,106.81,23992.0,103.0796,103.0796,102.8869,102.8965,23992.0
2024-10-16 12:50:00,106.81,106.86,106.73,106.78,21861.0,102.8965,102.9447,102.8195,102.8676,21861.0
2024-10-16 13:00:00,106.78,106.79,106.48,106.49,104206.0,102.8676,102.8773,102.5786,102.5883,104206.0
2024-10-16 13:10:00,106.51,106.53,106.26,106.39,109874.0,102.6075,102.6268,102.3667,102.4919,109874.0
2024-10-16 13:20:00,106.42,106.74,106.42,106.55,18545.0,102.5208,102.8291,102.5208,102.6461,18545.0
2024-10-16 13:30:00,106.58,106.64,106.49,106.52,25881.0,102.675,102.7328,102.5883,102.6172,25881.0
2024-10-16 13:40:00,106.55,106.56,106.32,106.32,44314.0,102.6461,102.6557,102.4245,102.4245,44314.0
2024-10-16 13:50:00,106.34,106.41,106.26,106.41,177407.0,102.4438,102.5112,102.3667,102.5112,177407.0
2024-10-16 14:00:00,106.42,106.65,106.41,106.65,60886.0,102.5208,102.7424,102.5112,102.7424,60886.0
2024-10-16 14:10:00,106.63,106.71,106.61,106.71,8960.0,102.7231,102.8002,102.7039,102.8002,8960.0
2024-10-16 14:20:00,106.7,106.89,106.7,106.83,14774.0,102.7906,102.9736,102.7906,102.9158,14774.0
2024-10-16 14:30:00,106.8,106.86,106.77,106.86,11695.0,102.8869,102.9447,102.858,102.9447,11695.0
2024-10-16 14:40:00,106.85,106.96,106.79,106.95,11892.0,102.9351,103.041,102.8773,103.0314,11892.0
2024-10-16 14:50:00,106.95,106.95,106.87,106.88,11521.0,103.0314,103.0314,102.9543,102.964,11521.0
2024-10-16 15:00:00,106.89,106.92,106.82,106.85,10893.0,102.9736,103.0025,102.9062,102.9351,10893.0
2024-10-16 15:10:00,106.85,106.88,106.77,106.86,19722.0,102.9351,102.964,102.858,102.9447,19722.0
2024-10-16 15:20:00,106.85,106.87,106.81,106.81,18347.0,102.9351,102.9543,102.8965,102.8965,18347.0
2024-10-16 15:30:00,106.8,106.8,106.64,106.74,25833.0,102.8869,102.8869,102.7328,102.8291,25833.0
2024-10-16 15:40:00,106.75,106.76,106.62,106.63,141389.0,102.8387,102.8484,102.7135,102.7231,141389.0
2024-10-16 15:50:00,106.62,107.09,106.56,107.05,211159.0,102.7135,103.1663,102.6557,103.1278,211159.0
2024-10-17 09:30:00,107.57,107.81,107.03,107.2,58569.0,103.6287,103.8599,103.1085,103.2723,58569.0
2024-10-17 09:40:00,107.06,107.94,107.0,107.82,40391.0,103.1374,103.9851,103.0796,103.8695,40391.0
2024-10-17 09:50:00,107.85,108.01,107.5,107.83,23949.0,103.8984,104.0526,103.5613,103.8792,23949.0
2024-10-17 10:00:00,107.83,107.88,107.43,107.59,20985.0,103.8792,103.9273,103.4938,103.648,20985.0
2024-10-17 10:10:00,107.64,107.69,107.18,107.35,18955.0,103.6961,103.7443,103.253,103.4168,18955.0
2024-10-17 10:20:00,107.33,107.42,107.11,107.18,21217.0,103.3975,103.4842,103.1856,103.253,21217.0
2024-10-17 10:30:00,107.16,107.29,107.08,107.25,20854.0,103.2337,103.359,103.1567,103.3204,20854.0
2024-10-17 10:40:00,107.23,107.27,107.13,107.21,18916.0,103.3012,103.3397,103.2048,103.2819,18916.0
2024-10-17 10:50:00,107.2,107.24,106.94,107.09,149258.0,103.2723,103.3108,103.0218,103.1663,149258.0
2024-10-17 11:00:00,107.09,107.21,106.94,107.14,30130.0,103.1663,103.2819,103.0218,103.2145,30130.0
2024-10-17 11:10:00,107.12,107.23,106.95,107.1,28662.0,103.1952,103.3012,103.0314,103.1759,28662.0
2024-10-17 11:20:00,107.07,107.23,106.99,107.2,23739.0,103.147,103.3012,103.0699,103.2723,23739.0
2024-10-17 11:30:00,107.2,107.36,107.18,107.33,15418.0,103.2723,103.4264,103.253,103.3975,15418.0
2024-10-17 11:40:00,107.32,107.35,107.07,107.11,16372.0,103.3879,103.4168,103.147,103.1856,16372.0
2024-10-17 11:50:00,107.09,107.57,107.08,107.55,38883.0,103.1663,103.6287,103.1567,103.6094,38883.0
2024-10-17 12:00:00,107.52,107.63,107.47,107.51,25540.0,103.5805,103.6865,103.5324,103.5709,25540.0
2024-10-17 12:10:00,107.52,107.55,107.45,107.54,11853.0,103.5805,103.6094,103.5131,103.5998,11853.0
2024-10-17 12:20:00,107.55,107.58,107.52,107.55,12800.0,103.6094,103.6383,103.5805,103.6094,12800.0
2024-10-17 12:30:00,107.55,107.74,107.53,107.74,11318.0,103.6094,103.7925,103.5902,103.7925,11318.0
2024-10-17 12:40:00,107.71,107.75,107.66,107.69,14553.0,103.7636,103.8021,103.7154,103.7443,14553.0
2024-10-17 12:50:00,107.67,107.75,107.66,107.71,11571.0,103.725,103.8021,103.7154,103.7636,11571.0
2024-10-17 13:00:00,107.7,107.73,107.58,107.65,13030.0,103.7539,103.7828,103.6383,103.7058,13030.0
2024-10-17 13:10:00,107.66,107.73,107.6,107.6,10086.0,103.7154,103.7828,103.6576,103.6576,10086.0
2024-10-17 13:20:00,107.62,107.65,107.57,107.58,7572.0,103.6769,103.7058,103.6287,103.6383,7572.0
2024-10-17 13:30:00,107.59,107.6,107.4,107.46,17820.0,103.648,103.6576,103.4649,103.5227,17820.0
2024-10-17 13:40:00,107.45,107.82,107.4,107.79,25922.0,103.5131,103.8695,103.4649,103.8406,25922.0
2024-10-17 13:50:00,107.76,107.76,107.49,107.5,14535.0,103.8117,103.8117,103.5516,103.5613,14535.0
2024-10-17 14:00:00,107.5,107.6,107.25,107.32,42915.0,103.5613,103.6576,103.3204,103.3879,42915.0
2024-10-17 14:10:00,107.32,107.53,107.3,107.47,35390.0,103.3879,103.5902,103.3686,103.5324,35390.0
2024-10-17 14:20:00,107.45,107.59,107.45,107.45,19790.0,103.5131,103.648,103.5131,103.5131,19790.0
2024-10-17 14:30:00,107.45,107.51,107.44,107.5,15941.0,103.5131,103.5709,103.5035,103.5613,15941.0
2024-10-17 14:40:00,107.51,107.61,107.46,107.53,16942.0,103.5709,103.6672,103.5227,103.5902,16942.0
2024-10-17 14:50:00,107.54,107.6,107.53,107.57,12329.0,103.5998,103.6576,103.5902,103.6287,12329.0
2024-10-17 15:00:00,107.57,107.62,107.53,107.59,17505.0,103.6287,103.6769,103.5902,103.648,17505.0
2024-10-17 15:10:00,107.59,107.61,107.51,107.52,15215.0,103.648,103.6672,103.5709,103.5805,15215.0
2024-10-17 15:20:00,107.51,107.56,107.47,107.52,18166.0,103.5709,103.6191,103.5324,103.5805,18166.0
2024-10-17 15:30:00,107.52,107.52,107.4,107.42,29568.0,103.5805,103.5805,103.4649,103.4842,29568.0
2024-10-17 15:40:00,107.41,107.51,107.32,107.5,51536.0,103.4746,103.5709,103.3879,103.5613,51536.0
2024-10-17 15:50:00,107.53,107.7,107.46,107.57,139995.0,103.5902,103.7539,103.5227,103.6287,139995.0
2024-10-18 09:30:00,110.0,110.42,109.04,109.98,386691.0,105.9697,106.3743,105.0448,105.9504,386691.0
2024-10-18 09:40:00,109.91,109.94,109.27,109.56,36893.0,105.883,105.9119,105.2664,105.5458,36893.0
2024-10-18 09:50:00,109.61,109.63,108.94,109.16,74065.0,105.594,105.6132,104.9485,105.1604,74065.0
2024-10-18 10:00:00,109.07,109.49,109.04,109.32,25888.0,105.0737,105.4784,105.0448,105.3146,25888.0
2024-10-18 10:10:00,109.3,109.49,109.1,109.21,19853.0,105.2953,105.4784,105.1026,105.2086,19853.0
2024-10-18 10:20:00,109.16,109.42,109.09,109.35,32161.0,105.1604,105.4109,105.093,105.3435,32161.0
2024-10-18 10:30:00,109.36,109.78,109.28,109.78,36725.0,105.3531,105.7577,105.276,105.7577,36725.0
2024-10-18 10:40:00,109.78,109.84,109.67,109.72,31325.0,105.7577,105.8155,105.6518,105.6999,31325.0
2024-10-18 10:50:00,109.72,109.97,109.51,109.55,40961.0,105.6999,105.9408,105.4976,105.5362,40961.0
2024-10-18 11:00:00,109.55,109.67,109.52,109.66,27564.0,105.5362,105.6518,105.5073,105.6421,27564.0
2024-10-18 11:10:00,109.65,109.76,109.61,109.67,21895.0,105.6325,105.7385,105.594,105.6518,21895.0
2024-10-18 11:20:00,109.67,109.82,109.53,109.72,29508.0,105.6518,105.7963,105.5169,105.6999,29508.0
2024-10-18 11:30:00,109.72,109.99,109.71,109.91,17066.0,105.6999,105.96,105.6903,105.883,17066.0
2024-10-18 11:40:00,109.95,109.99,109.75,109.81,14999.0,105.9215,105.96,105.7288,105.7866,14999.0
2024-10-18 11:50:00,109.78,109.92,109.78,109.92,14167.0,105.7577,105.8926,105.7577,105.8926,14167.0
2024-10-18 12:00:00,109.93,110.02,109.9,109.98,28855.0,105.9022,105.9889,105.8733,105.9504,28855.0
2024-10-18 12:10:00,109.99,110.25,109.95,110.16,17403.0,105.96,106.2105,105.9215,106.1238,17403.0
2024-10-18 12:20:00,110.16,110.2,110.07,110.17,11638.0,106.1238,106.1623,106.0371,106.1334,11638.0
2024-10-18 12:30:00,110.15,110.25,110.09,110.19,19748.0,106.1142,106.2105,106.0564,106.1527,19748.0
2024-10-18 12:40:00,110.2,110.24,110.14,110.17,11905.0,106.1623,106.2009,106.1045,106.1334,11905.0
2024-10-18 12:50:00,110.17,110.3,110.05,110.05,12910.0,106.1334,106.2587,106.0178,106.0178,12910.0
2024-10-18 13:00:00,110.04,110.11,110.01,110.08,25282.0,106.0082,106.0756,105.9793,106.0467,25282.0
2024-10-18 13:10:00,110.08,110.33,110.08,110.24,15358.0,106.0467,106.2876,106.0467,106.2009,15358.0
2024-10-18 13:20:00,110.24,110.35,110.11,110.12,14377.0,106.2009,106.3068,106.0756,106.0853,14377.0
2024-10-18 13:30:00,110.12,110.13,109.97,110.02,29363.0,106.0853,106.0949,105.9408,105.9889,29363.0
2024-10-18 13:40:00,110.04,110.13,110.01,110.13,22430.0,106.0082,106.0949,105.9793,106.0949,22430.0
2024-10-18 13:50:00,110.11,110.17,110.02,110.03,26618.0,106.0756,106.1334,105.9889,105.9986,26618.0
2024-10-18 14:00:00,110.02,110.16,109.85,110.11,25309.0,105.9889,106.1238,105.8252,106.0756,25309.0
2024-10-18 14:10:00,110.11,110.25,110.08,110.2,25116.0,106.0756,106.2105,106.0467,106.1623,25116.0
2024-10-18 14:20:00,110.2,110.22,110.13,110.13,16912.0,106.1623,106.1816,106.0949,106.0949,16912.0
2024-10-18 14:30:00,110.14,110.14,110.05,110.05,26917.0,106.1045,106.1045,106.0178,106.0178,26917.0
2024-10-18 14:40:00,110.05,110.23,110.04,110.15,25105.0,106.0178,106.1912,106.0082,106.1142,25105.0
2024-10-18 14:50:00,110.15,110.2,110.0,110.2,19057.0,106.1142,106.1623,105.9697,106.1623,19057.0
2024-10-18 15:00:00,110.2,110.23,110.11,110.22,21109.0,106.1623,106.1912,106.0756,106.1816,21109.0
2024-10-18 15:10:00,110.2,110.2,110.1,110.12,29358.0,106.1623,106.1623,106.066,106.0853,29358.0
2024-10-18 15:20:00,110.11,110.11,109.95,109.99,35361.0,106.0756,106.0756,105.9215,105.96,35361.0
2024-10-18 15:30:00,109.99,110.05,109.95,110.04,29838.0,105.96,106.0178,105.9215,106.0082,29838.0
2024-10-18 15:40:00,110.04,110.17,109.96,110.12,35126.0,106.0082,106.1334,105.9311,106.0853,35126.0
2024-10-18 15:50:00,110.09,110.18,110.01,110.1,191471.0,106.0564,106.1431,105.9793,106.066,191471.0
2024-10-21 09:30:00,109.91,110.27,109.44,110.08,69167.0,105.883,106.2298,105.4302,106.0467,69167.0
2024-10-21 09:40:00,110.08,110.3,109.93,110.26,23599.0,106.0467,106.2587,105.9022,106.2201,23599.0
2024-10-21 09:50:00,110.23,110.43,110.01,110.01,35098.0,106.1912,106.3839,105.9793,105.9793,35098.0
2024-10-21 10:00:00,109.98,110.39,109.96,110.37,25573.0,105.9504,106.3454,105.9311,106.3261,25573.0
2024-10-21 10:10:00,110.39,110.55,110.3,110.31,46092.0,106.3454,106.4995,106.2587,106.2683,46092.0
2024-10-21 10:20:00,110.3,110.61,110.3,110.42,34380.0,106.2587,106.5573,106.2587,106.3743,34380.0
2024-10-21 10:30:00,110.39,110.66,110.26,110.57,23222.0,106.3454,106.6055,106.2201,106.5188,23222.0
2024-10-21 10:40:00,110.52,110.55,110.03,110.06,44517.0,106.4706,106.4995,105.9986,106.0275,44517.0
2024-10-21 10:50:00,110.06,110.31,110.05,110.22,19555.0,106.0275,106.2683,106.0178,106.1816,19555.0
2024-10-21 11:00:00,110.18,110.19,109.76,109.83,24581.0,106.1431,106.1527,105.7385,105.8059,24581.0
2024-10-21 11:10:00,109.87,110.0,109.76,109.85,15066.0,105.8444,105.9697,105.7385,105.8252,15066.0
2024-10-21 11:20:00,109.86,109.86,109.63,109.66,15700.0,105.8348,105.8348,105.6132,105.6421,15700.0
2024-10-21 11:30:00,109.63,109.73,109.54,109.72,18082.0,105.6132,105.7096,105.5265,105.6999,18082.0
2024-10-21 11:40:00,109.69,109.92,109.64,109.92,26172.0,105.671,105.8926,105.6229,105.8926,26172.0
2024-10-21 11:50:00,109.92,110.08,109.89,110.07,20185.0,105.8926,106.0467,105.8637,106.0371,20185.0
2024-10-21 12:00:00,110.07,110.07,109.95,110.03,19409.0,106.0371,106.0371,105.9215,105.9986,19409.0
2024-10-21 12:10:00,110.06,110.06,109.94,109.98,12963.0,106.0275,106.0275,105.9119,105.9504,12963.0
2024-10-21 12:20:00,109.99,110.0,109.91,109.92,14901.0,105.96,105.9697,105.883,105.8926,14901.0
2024-10-21 12:30:00,109.96,110.05,109.91,109.95,15474.0,105.9311,106.0178,105.883,105.9215,15474.0
2024-10-21 12:40:00,109.96,110.0,109.92,109.94,10518.0,105.9311,105.9697,105.8926,105.9119,10518.0
2024-10-21 12:50:00,109.94,110.1,109.93,110.07,12327.0,105.9119,106.066,105.9022,106.0371,12327.0
2024-10-21 13:00:00,110.04,110.14,110.03,110.14,9483.0,106.0082,106.1045,105.9986,106.1045,9483.0
2024-10-21 13:10:00,110.14,110.2,110.08,110.11,16846.0,106.1045,106.1623,106.0467,106.0756,16846.0
2024-10-21 13:20:00,110.12,110.13,109.78,109.87,52698.0,106.0853,106.0949,105.7577,105.8444,52698.0
2024-10-21 13:30:00,109.81,109.98,109.76,109.94,19482.0,105.7866,105.9504,105.7385,105.9119,19482.0
2024-10-21 13:40:00,109.93,109.97,109.86,109.93,21464.0,105.9022,105.9408,105.8348,105.9022,21464.0
2024-10-21 13:50:00,109.94,109.99,109.86,109.98,24240.0,105.9119,105.96,105.8348,105.9504,24240.0
2024-10-21 14:00:00,109.98,109.99,109.84,109.91,25918.0,105.9504,105.96,105.8155,105.883,25918.0
2024-10-21 14:10:00,109.9,109.9,109.79,109.9,18620.0,105.8733,105.8733,105.7674,105.8733,18620.0
2024-10-21 14:20:00,109.91,109.93,109.85,109.87,30157.0,105.883,105.9022,105.8252,105.8444,30157.0
2024-10-21 14:30:00,109.87,109.88,109.77,109.83,20373.0,105.8444,105.8541,105.7481,105.8059,20373.0
2024-10-21 14:40:00,109.83,109.87,109.76,109.86,30755.0,105.8059,105.8444,105.7385,105.8348,30755.0
2024-10-21 14:50:00,109.87,109.89,109.58,109.61,77931.0,105.8444,105.8637,105.5651,105.594,77931.0
2024-10-21 15:00:00,109.62,109.74,109.49,109.52,109238.0,105.6036,105.7192,105.4784,105.5073,109238.0
2024-10-21 15:10:00,109.52,109.63,109.49,109.6,35065.0,105.5073,105.6132,105.4784,105.5843,35065.0
2024-10-21 15:20:00,109.61,109.61,109.52,109.53,41181.0,105.594,105.594,105.5073,105.5169,41181.0
2024-10-21 15:30:00,109.53,109.53,109.3,109.37,62247.0,105.5169,105.5169,105.2953,105.3627,62247.0
2024-10-21 15:40:00,109.37,109.5,109.22,109.45,61239.0,105.3627,105.488,105.2182,105.4398,61239.0
2024-10-21 15:50:00,109.46,109.64,109.37,109.59,242444.0,105.4494,105.6229,105.3627,105.5747,242444.0
2024-10-22 09:30:00,106.22,107.0,103.82,103.83,154231.0,102.3282,103.0796,100.0161,100.0257,154231.0
2024-10-22 09:40:00,103.81,103.9,102.65,103.45,85657.0,100.0065,100.0932,98.889,99.6597,85657.0
2024-10-22 09:50:00,103.52,104.04,103.4,103.95,77668.0,99.7271,100.228,99.6115,100.1413,77668.0
2024-10-22 10:00:00,103.98,104.11,102.87,103.05,160178.0,100.1702,100.2955,99.1009,99.2743,160178.0
2024-10-22 10:10:00,103.09,103.49,103.02,103.08,28437.0,99.3128,99.6982,99.2454,99.3032,28437.0
2024-10-22 10:20:00,103.04,103.13,102.56,103.12,47817.0,99.2647,99.3514,98.8023,99.3417,47817.0
2024-10-22 10:30:00,103.1,103.73,102.92,102.94,65451.0,99.3225,99.9294,99.1491,99.1683,65451.0
2024-10-22 10:40:00,102.93,103.35,102.84,103.25,42777.0,99.1587,99.5633,99.072,99.467,42777.0
2024-10-22 10:50:00,103.26,103.4,103.06,103.19,33105.0,99.4766,99.6115,99.2839,99.4092,33105.0
2024-10-22 11:00:00,103.17,103.36,102.97,103.27,68322.0,99.3899,99.573,99.1972,99.4862,68322.0
2024-10-22 11:10:00,103.32,103.55,103.11,103.5,36747.0,99.5344,99.756,99.3321,99.7078,36747.0
2024-10-22 11:20:00,103.52,103.55,103.31,103.37,23570.0,99.7271,99.756,99.5248,99.5826,23570.0
2024-10-22 11:30:00,103.37,103.72,103.3,103.67,38445.0,99.5826,99.9198,99.5151,99.8716,38445.0
2024-10-22 11:40:00,103.71,103.89,103.51,103.59,41597.0,99.9101,100.0835,99.7175,99.7945,41597.0
2024-10-22 11:50:00,103.56,103.72,103.53,103.62,47270.0,99.7656,99.9198,99.7367,99.8234,47270.0
2024-10-22 12:00:00,103.63,104.74,100.12,101.35,611453.0,99.8331,100.9024,96.4517,97.6366,611453.0
2024-10-22 12:10:00,101.36,103.05,100.26,100.26,357417.0,97.6462,99.2743,96.5865,96.5865,357417.0
2024-10-22 12:20:00,100.26,101.13,100.03,100.21,167975.0,96.5865,97.4247,96.365,96.5384,167975.0
2024-10-22 12:30:00,100.23,101.26,100.01,101.13,148970.0,96.5576,97.5499,96.3457,97.4247,148970.0
2024-10-22 12:40:00,101.2,101.58,100.7,101.53,72016.0,97.4921,97.8582,97.0104,97.81,72016.0
2024-10-22 12:50:00,101.55,103.0,101.55,102.98,163026.0,97.8293,99.2261,97.8293,99.2069,163026.0
2024-10-22 13:00:00,102.98,103.57,102.94,103.08,112901.0,99.2069,99.7753,99.1683,99.3032,112901.0
2024-10-22 13:10:00,103.04,103.32,102.61,103.04,46006.0,99.2647,99.5344,98.8504,99.2647,46006.0
2024-10-22 13:20:00,103.04,103.16,102.83,103.02,27818.0,99.2647,99.3803,99.0624,99.2454,27818.0
2024-10-22 13:30:00,103.04,103.27,103.0,103.04,35695.0,99.2647,99.4862,99.2261,99.2647,35695.0
2024-10-22 13:40:00,102.99,103.15,102.76,103.09,30682.0,99.2165,99.3706,98.9949,99.3128,30682.0
2024-10-22 13:50:00,103.11,103.31,103.05,103.25,24820.0,99.3321,99.5248,99.2743,99.467,24820.0
2024-10-22 14:00:00,103.25,103.45,103.14,103.37,28111.0,99.467,99.6597,99.361,99.5826,28111.0
2024-10-22 14:10:00,103.35,103.46,103.19,103.37,26837.0,99.5633,99.6693,99.4092,99.5826,26837.0
2024-10-22 14:20:00,103.4,103.46,103.28,103.44,32218.0,99.6115,99.6693,99.4959,99.65,32218.0
2024-10-22 14:30:00,103.4,104.06,103.4,103.82,61654.0,99.6115,100.2473,99.6115,100.0161,61654.0
2024-10-22 14:40:00,103.87,104.04,103.66,103.69,118570.0,100.0643,100.228,99.862,99.8909,118570.0
2024-10-22 14:50:00,103.75,104.05,103.73,104.01,35010.0,99.9487,100.2377,99.9294,100.1991,35010.0
2024-10-22 15:00:00,104.0,104.38,103.92,104.25,53824.0,100.1895,100.5556,100.1124,100.4303,53824.0
2024-10-22 15:10:00,104.26,104.53,104.07,104.44,59052.0,100.44,100.7001,100.2569,100.6134,59052.0
2024-10-22 15:20:00,104.44,104.52,104.16,104.4,52804.0,100.6134,100.6904,100.3436,100.5748,52804.0
2024-10-22 15:30:00,104.43,104.43,104.19,104.36,67892.0,100.6037,100.6037,100.3725,100.5363,67892.0
2024-10-22 15:40:00,104.33,104.86,104.25,104.8,99753.0,100.5074,101.018,100.4303,100.9602,99753.0
2024-10-22 15:50:00,104.79,105.13,104.67,104.81,539164.0,100.9506,101.2781,100.835,100.9698,539164.0
2024-10-23 09:30:00,104.0,104.97,103.93,104.39,157499.0,100.1895,101.124,100.1221,100.5652,157499.0
2024-10-23 09:40:00,104.39,105.58,104.23,105.36,70800.0,100.5652,101.7116,100.4111,101.4997,70800.0
2024-10-23 09:50:00,105.38,106.39,105.05,106.05,141513.0,101.5189,102.4919,101.201,102.1644,141513.0
2024-10-23 10:00:00,106.06,106.82,105.99,106.47,78850.0,102.174,102.9062,102.1066,102.569,78850.0
2024-10-23 10:10:00,106.47,106.56,105.91,105.95,41685.0,102.569,102.6557,102.0295,102.0681,41685.0
2024-10-23 10:20:00,105.95,106.2,105.8,106.14,44940.0,102.0681,102.3089,101.9236,102.2511,44940.0
2024-10-23 10:30:00,106.1,106.12,105.61,105.98,25839.0,102.2126,102.2318,101.7405,102.097,25839.0
2024-10-23 10:40:00,105.98,106.05,105.84,105.9,21065.0,102.097,102.1644,101.9621,102.0199,21065.0
2024-10-23 10:50:00,105.91,105.94,105.47,105.65,42517.0,102.0295,102.0584,101.6056,101.779,42517.0
2024-10-23 11:00:00,105.63,105.66,105.36,105.36,19598.0,101.7598,101.7887,101.4997,101.4997,19598.0
2024-10-23 11:10:00,105.35,105.36,105.1,105.24,55969.0,101.49,101.4997,101.2492,101.3841,55969.0
2024-10-23 11:20:00,105.22,105.49,105.21,105.35,22963.0,101.3648,101.6249,101.3552,101.49,22963.0
2024-10-23 11:30:00,105.38,105.48,105.33,105.34,11741.0,101.5189,101.6153,101.4708,101.4804,11741.0
2024-10-23 11:40:00,105.36,105.72,105.26,105.67,47729.0,101.4997,101.8465,101.4033,101.7983,47729.0
2024-10-23 11:50:00,105.69,105.73,105.63,105.73,10988.0,101.8176,101.8561,101.7598,101.8561,10988.0
2024-10-23 12:00:00,105.71,105.83,105.6,105.62,30535.0,101.8368,101.9525,101.7309,101.7501,30535.0
2024-10-23 12:10:00,105.64,105.66,105.41,105.5,38589.0,101.7694,101.7887,101.5478,101.6345,38589.0
2024-10-23 12:20:00,105.53,105.64,105.39,105.45,15592.0,101.6634,101.7694,101.5286,101.5864,15592.0
2024-10-23 12:30:00,105.47,105.6,105.45,105.55,10005.0,101.6056,101.7309,101.5864,101.6827,10005.0
2024-10-23 12:40:00,105.57,105.67,105.52,105.65,16328.0,101.702,101.7983,101.6538,101.779,16328.0
2024-10-23 12:50:00,105.66,105.66,105.49,105.58,18008.0,101.7887,101.7887,101.6249,101.7116,18008.0
2024-10-23 13:00:00,105.56,105.56,105.28,105.31,22538.0,101.6923,101.6923,101.4226,101.4515,22538.0
2024-10-23 13:10:00,105.32,105.51,105.17,105.2,47734.0,101.4611,101.6442,101.3166,101.3455,47734.0
2024-10-23 13:20:00,105.2,105.23,105.02,105.08,16938.0,101.3455,101.3744,101.1721,101.2299,16938.0
2024-10-23 13:30:00,105.08,105.08,104.66,104.76,35864.0,101.2299,101.2299,100.8253,100.9217,35864.0
2024-10-23 13:40:00,104.76,104.85,104.66,104.66,21321.0,100.9217,101.0084,100.8253,100.8253,21321.0
2024-10-23 13:50:00,104.64,104.75,104.62,104.69,19142.0,100.8061,100.912,100.7868,100.8542,19142.0
2024-10-23 14:00:00,104.7,104.78,104.44,104.53,26424.0,100.8639,100.9409,100.6134,100.7001,26424.0
2024-10-23 14:10:00,104.52,104.52,104.14,104.2,30832.0,100.6904,100.6904,100.3244,100.3822,30832.0
2024-10-23 14:20:00,104.22,104.28,104.15,104.26,20164.0,100.4014,100.4592,100.334,100.44,20164.0
2024-10-23 14:30:00,104.27,104.5,104.25,104.42,18274.0,100.4496,100.6712,100.4303,100.5941,18274.0
2024-10-23 14:40:00,104.41,104.54,104.41,104.44,14770.0,100.5845,100.7097,100.5845,100.6134,14770.0
2024-10-23 14:50:00,104.45,104.45,104.19,104.19,27549.0,100.623,100.623,100.3725,100.3725,27549.0
2024-10-23 15:00:00,104.19,104.22,104.03,104.1,19002.0,100.3725,100.4014,100.2184,100.2858,19002.0
2024-10-23 15:10:00,104.11,104.17,104.04,104.13,16864.0,100.2955,100.3533,100.228,100.3147,16864.0
2024-10-23 15:20:00,104.14,104.16,103.91,104.04,45133.0,100.3244,100.3436,100.1028,100.228,45133.0
2024-10-23 15:30:00,104.04,104.07,103.85,103.89,38859.0,100.228,100.2569,100.045,100.0835,38859.0
2024-10-23 15:40:00,103.85,104.04,103.85,103.93,38560.0,100.045,100.228,100.045,100.1221,38560.0
2024-10-23 15:50:00,103.93,104.05,103.72,103.81,241448.0,100.1221,100.2377,99.9198,100.0065,241448.0
2024-10-24 09:30:00,104.46,104.46,103.34,103.45,42748.0,100.6326,100.6326,99.5537,99.6597,42748.0
2024-10-24 09:40:00,103.46,104.31,103.44,104.2,17999.0,99.6693,100.4881,99.65,100.3822,17999.0
2024-10-24 09:50:00,104.24,104.52,104.06,104.42,7453.0,100.4207,100.6904,100.2473,100.5941,7453.0
2024-10-24 10:00:00,104.31,104.58,104.22,104.52,14362.0,100.4881,100.7483,100.4014,100.6904,14362.0
2024-10-24 10:10:00,104.54,104.58,104.31,104.54,21648.0,100.7097,100.7483,100.4881,100.7097,21648.0
2024-10-24 10:20:00,104.49,104.92,104.45,104.86,27186.0,100.6615,101.0758,100.623,101.018,27186.0
2024-10-24 10:30:00,104.86,105.04,104.81,104.89,28243.0,101.018,101.1914,100.9698,101.0469,28243.0
2024-10-24 10:40:00,104.86,104.94,104.62,104.67,11569.0,101.018,101.0951,100.7868,100.835,11569.0
2024-10-24 10:50:00,104.69,104.85,104.64,104.81,8555.0,100.8542,101.0084,100.8061,100.9698,8555.0
2024-10-24 11:00:00,104.9,104.92,104.75,104.87,10918.0,101.0565,101.0758,100.912,101.0276,10918.0
2024-10-24 11:10:00,104.86,105.08,104.78,105.08,9223.0,101.018,101.2299,100.9409,101.2299,9223.0
2024-10-24 11:20:00,105.07,105.07,104.81,104.81,9577.0,101.2203,101.2203,100.9698,100.9698,9577.0
2024-10-24 11:30:00,104.81,104.83,104.61,104.67,8226.0,100.9698,100.9891,100.7772,100.835,8226.0
2024-10-24 11:40:00,104.63,104.65,104.4,104.4,8976.0,100.7964,100.8157,100.5748,100.5748,8976.0
2024-10-24 11:50:00,104.4,104.62,104.32,104.45,10010.0,100.5748,100.7868,100.4978,100.623,10010.0
2024-10-24 12:00:00,104.42,104.42,104.2,104.2,14948.0,100.5941,100.5941,100.3822,100.3822,14948.0
2024-10-24 12:10:00,104.23,104.29,104.2,104.28,7706.0,100.4111,100.4689,100.3822,100.4592,7706.0
2024-10-24 12:20:00,104.28,104.57,104.26,104.54,11765.0,100.4592,100.7386,100.44,100.7097,11765.0
2024-10-24 12:30:00,104.53,104.71,104.53,104.66,12411.0,100.7001,100.8735,100.7001,100.8253,12411.0
2024-10-24 12:40:00,104.64,104.71,104.57,104.68,24181.0,100.8061,100.8735,100.7386,100.8446,24181.0
2024-10-24 12:50:00,104.67,104.67,104.41,104.49,21673.0,100.835,100.835,100.5845,100.6615,21673.0
2024-10-24 13:00:00,104.48,104.67,104.48,104.63,28315.0,100.6519,100.835,100.6519,100.7964,28315.0
2024-10-24 13:10:00,104.63,104.81,104.61,104.81,31392.0,100.7964,100.9698,100.7772,100.9698,31392.0
2024-10-24 13:20:00,104.81,104.98,104.79,104.96,7650.0,100.9698,101.1336,100.9506,101.1143,7650.0
2024-10-24 13:30:00,104.95,105.13,104.94,105.11,11508.0,101.1047,101.2781,101.0951,101.2588,11508.0
2024-10-24 13:40:00,105.12,105.31,105.07,105.07,21027.0,101.2685,101.4515,101.2203,101.2203,21027.0
2024-10-24 13:50:00,105.09,105.09,104.87,104.9,13477.0,101.2396,101.2396,101.0276,101.0565,13477.0
2024-10-24 14:00:00,104.87,104.98,104.78,104.97,16313.0,101.0276,101.1336,100.9409,101.124,16313.0
2024-10-24 14:10:00,104.98,105.09,104.95,105.05,11145.0,101.1336,101.2396,101.1047,101.201,11145.0
2024-10-24 14:20:00,105.06,105.1,105.0,105.06,14832.0,101.2107,101.2492,101.1529,101.2107,14832.0
2024-10-24 14:30:00,105.06,105.09,104.97,105.01,10804.0,101.2107,101.2396,101.124,101.1625,10804.0
2024-10-24 14:40:00,105.03,105.06,104.9,104.9,11857.0,101.1818,101.2107,101.0565,101.0565,11857.0
2024-10-24 14:50:00,104.92,105.06,104.91,105.05,16697.0,101.0758,101.2107,101.0662,101.201,16697.0
2024-10-24 15:00:00,105.03,105.1,104.97,105.1,16191.0,101.1818,101.2492,101.124,101.2492,16191.0
2024-10-24 15:10:00,105.12,105.25,105.08,105.1,18728.0,101.2685,101.3937,101.2299,101.2492,18728.0
2024-10-24 15:20:00,105.1,105.18,105.05,105.13,11368.0,101.2492,101.3263,101.201,101.2781,11368.0
2024-10-24 15:30:00,105.12,105.18,104.99,105.0,21438.0,101.2685,101.3263,101.1432,101.1529,21438.0
2024-10-24 15:40:00,104.98,105.13,104.97,105.12,23800.0,101.1336,101.2781,101.124,101.2685,23800.0
2024-10-24 15:50:00,105.14,105.14,104.74,104.83,198010.0,101.2877,101.2877,100.9024,100.9891,198010.0
2024-10-25 09:30:00,105.7,106.46,105.66,105.98,43526.0,101.8272,102.5594,101.7887,102.097,43526.0
2024-10-25 09:40:00,105.97,106.29,105.91,106.16,32193.0,102.0873,102.3956,102.0295,102.2704,32193.0
2024-10-25 09:50:00,106.16,106.28,105.91,106.21,28623.0,102.2704,102.386,102.0295,102.3185,28623.0
2024-10-25 10:00:00,106.27,106.65,106.25,106.57,25048.0,102.3763,102.7424,102.3571,102.6653,25048.0
2024-10-25 10:10:00,106.56,106.98,106.56,106.98,36262.0,102.6557,103.0603,102.6557,103.0603,36262.0
2024-10-25 10:20:00,106.99,107.46,106.88,107.36,50160.0,103.0699,103.5227,102.964,103.4264,50160.0
2024-10-25 10:30:00,107.36,107.37,107.02,107.13,34674.0,103.4264,103.436,103.0989,103.2048,34674.0
2024-10-25 10:40:00,107.11,107.21,106.96,107.01,24921.0,103.1856,103.2819,103.041,103.0892,24921.0
2024-10-25 10:50:00,107.01,107.09,106.86,106.99,14815.0,103.0892,103.1663,102.9447,103.0699,14815.0
2024-10-25 11:00:00,106.99,107.01,106.73,106.78,30577.0,103.0699,103.0892,102.8195,102.8676,30577.0
2024-10-25 11:10:00,106.79,106.83,106.65,106.72,17643.0,102.8773,102.9158,102.7424,102.8098,17643.0
2024-10-25 11:20:00,106.7,106.8,106.5,106.61,40919.0,102.7906,102.8869,102.5979,102.7039,40919.0
2024-10-25 11:30:00,106.61,106.74,106.61,106.63,11829.0,102.7039,102.8291,102.7039,102.7231,11829.0
2024-10-25 11:40:00,106.65,106.79,106.58,106.73,14092.0,102.7424,102.8773,102.675,102.8195,14092.0
2024-10-25 11:50:00,106.71,106.89,106.59,106.88,18965.0,102.8002,102.9736,102.6846,102.964,18965.0
2024-10-25 12:00:00,106.89,106.95,106.83,106.94,12892.0,102.9736,103.0314,102.9158,103.0218,12892.0
2024-10-25 12:10:00,106.94,107.04,106.93,106.98,20097.0,103.0218,103.1181,103.0121,103.0603,20097.0
2024-10-25 12:20:00,106.98,107.18,106.95,107.17,18475.0,103.0603,103.253,103.0314,103.2434,18475.0
2024-10-25 12:30:00,107.16,107.19,106.96,107.04,21777.0,103.2337,103.2626,103.041,103.1181,21777.0
2024-10-25 12:40:00,107.04,107.15,107.0,107.09,16012.0,103.1181,103.2241,103.0796,103.1663,16012.0
2024-10-25 12:50:00,107.09,107.17,107.05,107.08,28784.0,103.1663,103.2434,103.1278,103.1567,28784.0
2024-10-25 13:00:00,107.08,107.12,106.85,106.86,13029.0,103.1567,103.1952,102.9351,102.9447,13029.0
2024-10-25 13:10:00,106.84,106.86,106.71,106.71,11775.0,102.9254,102.9447,102.8002,102.8002,11775.0
2024-10-25 13:20:00,106.7,106.79,106.63,106.73,13646.0,102.7906,102.8773,102.7231,102.8195,13646.0
2024-10-25 13:30:00,106.7,106.71,106.36,106.37,20031.0,102.7906,102.8002,102.463,102.4727,20031.0
2024-10-25 13:40:00,106.35,106.53,106.18,106.52,21852.0,102.4534,102.6268,102.2896,102.6172,21852.0
2024-10-25 13:50:00,106.5,106.63,106.33,106.33,13442.0,102.5979,102.7231,102.4341,102.4341,13442.0
2024-10-25 14:00:00,106.34,106.35,105.93,105.96,17632.0,102.4438,102.4534,102.0488,102.0777,17632.0
2024-10-25 14:10:00,105.92,106.0,105.86,105.97,14496.0,102.0392,102.1162,101.9814,102.0873,14496.0
2024-10-25 14:20:00,105.98,106.07,105.91,106.02,21544.0,102.097,102.1837,102.0295,102.1355,21544.0
2024-10-25 14:30:00,106.02,106.1,105.95,106.09,26574.0,102.1355,102.2126,102.0681,102.2029,26574.0
2024-10-25 14:40:00,106.08,106.12,106.01,106.08,38228.0,102.1933,102.2318,102.1259,102.1933,38228.0
2024-10-25 14:50:00,106.06,106.11,106.01,106.05,51768.0,102.174,102.2222,102.1259,102.1644,51768.0
2024-10-25 15:00:00,106.05,106.09,105.97,106.0,32258.0,102.1644,102.2029,102.0873,102.1162,32258.0
2024-10-25 15:10:00,106.0,106.01,105.93,105.94,20294.0,102.1162,102.1259,102.0488,102.0584,20294.0
2024-10-25 15:20:00,105.92,106.0,105.88,105.96,14672.0,102.0392,102.1162,102.0006,102.0777,14672.0
2024-10-25 15:30:00,105.96,106.0,105.9,105.93,30582.0,102.0777,102.1162,102.0199,102.0488,30582.0
2024-10-25 15:40:00,105.95,106.06,105.85,105.89,41513.0,102.0681,102.174,101.9717,102.0103,41513.0
2024-10-25 15:50:00,105.87,105.99,105.8,105.9,211052.0,101.991,102.1066,101.9236,102.0199,211052.0
2024-10-28 09:30:00,107.17,107.4,106.4,106.78,59650.0,103.2434,103.4649,102.5016,102.8676,59650.0
2024-10-28 09:40:00,106.86,107.24,106.85,107.12,89114.0,102.9447,103.3108,102.9351,103.1952,89114.0
2024-10-28 09:50:00,107.17,107.19,106.85,106.88,39083.0,103.2434,103.2626,102.9351,102.964,39083.0
2024-10-28 10:00:00,106.95,106.96,106.66,106.81,15728.0,103.0314,103.041,102.752,102.8965,15728.0
2024-10-28 10:10:00,106.83,106.83,106.66,106.79,9925.0,102.9158,102.9158,102.752,102.8773,9925.0
2024-10-28 10:20:00,106.82,106.88,106.69,106.88,8073.0,102.9062,102.964,102.7809,102.964,8073.0
2024-10-28 10:30:00,106.87,106.88,106.66,106.69,13788.0,102.9543,102.964,102.752,102.7809,13788.0
2024-10-28 10:40:00,106.72,106.88,106.7,106.86,7118.0,102.8098,102.964,102.7906,102.9447,7118.0
2024-10-28 10:50:00,106.85,106.99,106.85,106.89,6537.0,102.9351,103.0699,102.9351,102.9736,6537.0
2024-10-28 11:00:00,106.87,106.94,106.79,106.93,6581.0,102.9543,103.0218,102.8773,103.0121,6581.0
2024-10-28 11:10:00,106.95,106.98,106.82,106.87,5446.0,103.0314,103.0603,102.9062,102.9543,5446.0
2024-10-28 11:20:00,106.89,107.01,106.89,106.98,17199.0,102.9736,103.0892,102.9736,103.0603,17199.0
2024-10-28 11:30:00,106.97,107.0,106.83,106.84,7065.0,103.0507,103.0796,102.9158,102.9254,7065.0
2024-10-28 11:40:00,106.81,106.91,106.81,106.87,2864.0,102.8965,102.9929,102.8965,102.9543,2864.0
2024-10-28 11:50:00,106.88,106.92,106.81,106.81,12035.0,102.964,103.0025,102.8965,102.8965,12035.0
2024-10-28 12:00:00,106.82,106.88,106.74,106.86,9982.0,102.9062,102.964,102.8291,102.9447,9982.0
2024-10-28 12:10:00,106.9,107.02,106.9,106.94,12373.0,102.9832,103.0989,102.9832,103.0218,12373.0
2024-10-28 12:20:00,106.95,107.0,106.95,106.97,11608.0,103.0314,103.0796,103.0314,103.0507,11608.0
2024-10-28 12:30:00,106.97,107.0,106.88,106.93,6463.0,103.0507,103.0796,102.964,103.0121,6463.0
2024-10-28 12:40:00,106.93,106.99,106.89,106.95,4471.0,103.0121,103.0699,102.9736,103.0314,4471.0
2024-10-28 12:50:00,106.94,106.99,106.89,106.89,6325.0,103.0218,103.0699,102.9736,102.9736,6325.0
2024-10-28 13:00:00,106.9,106.9,106.78,106.88,4859.0,102.9832,102.9832,102.8676,102.964,4859.0
2024-10-28 13:10:00,106.87,106.87,106.75,106.85,4926.0,102.9543,102.9543,102.8387,102.9351,4926.0
2024-10-28 13:20:00,106.85,106.96,106.83,106.89,8890.0,102.9351,103.041,102.9158,102.9736,8890.0
2024-10-28 13:30:00,106.89,106.94,106.85,106.85,7174.0,102.9736,103.0218,102.9351,102.9351,7174.0
2024-10-28 13:40:00,106.86,106.96,106.83,106.94,8623.0,102.9447,103.041,102.9158,103.0218,8623.0
2024-10-28 13:50:00,106.94,107.03,106.88,106.97,27879.0,103.0218,103.1085,102.964,103.0507,27879.0
2024-10-28 14:00:00,106.95,106.98,106.89,106.94,7349.0,103.0314,103.0603,102.9736,103.0218,7349.0
2024-10-28 14:10:00,106.91,106.94,106.8,106.87,14683.0,102.9929,103.0218,102.8869,102.9543,14683.0
2024-10-28 14:20:00,106.85,106.9,106.78,106.87,11445.0,102.9351,102.9832,102.8676,102.9543,11445.0
2024-10-28 14:30:00,106.87,106.88,106.79,106.88,10866.0,102.9543,102.964,102.8773,102.964,10866.0
2024-10-28 14:40:00,106.9,106.94,106.86,106.92,14207.0,102.9832,103.0218,102.9447,103.0025,14207.0
2024-10-28 14:50:00,106.96,107.08,106.95,106.97,31546.0,103.041,103.1567,103.0314,103.0507,31546.0
2024-10-28 15:00:00,106.94,107.01,106.9,106.95,12066.0,103.0218,103.0892,102.9832,103.0314,12066.0
2024-10-28 15:10:00,106.95,107.0,106.94,106.98,6264.0,103.0314,103.0796,103.0218,103.0603,6264.0
2024-10-28 15:20:00,106.98,107.25,106.98,107.19,22789.0,103.0603,103.3204,103.0603,103.2626,22789.0
2024-10-28 15:30:00,107.18,107.33,107.17,107.22,86692.0,103.253,103.3975,103.2434,103.2915,86692.0
2024-10-28 15:40:00,107.22,107.29,107.09,107.09,24004.0,103.2915,103.359,103.1663,103.1663,24004.0
2024-10-28 15:50:00,107.08,107.12,106.95,107.06,142819.0,103.1567,103.1952,103.0314,103.1374,142819.0
2024-10-29 09:30:00,106.84,107.28,106.3,106.45,36266.0,102.9254,103.3493,102.4052,102.5497,36266.0
2024-10-29 09:40:00,106.55,106.78,106.21,106.44,16476.0,102.6461,102.8676,102.3185,102.5401,16476.0
2024-10-29 09:50:00,106.53,106.67,106.3,106.43,14750.0,102.6268,102.7617,102.4052,102.5305,14750.0
2024-10-29 10:00:00,106.4,106.76,106.22,106.52,22008.0,102.5016,102.8484,102.3282,102.6172,22008.0
2024-10-29 10:10:00,106.56,106.68,106.5,106.64,24360.0,102.6557,102.7713,102.5979,102.7328,24360.0
2024-10-29 10:20:00,106.61,106.89,106.53,106.53,52497.0,102.7039,102.9736,102.6268,102.6268,52497.0
2024-10-29 10:30:00,106.59,106.79,106.58,106.74,54980.0,102.6846,102.8773,102.675,102.8291,54980.0
2024-10-29 10:40:00,106.71,106.86,106.58,106.64,34106.0,102.8002,102.9447,102.675,102.7328,34106.0
2024-10-29 10:50:00,106.62,106.75,106.57,106.63,15429.0,102.7135,102.8387,102.6653,102.7231,15429.0
2024-10-29 11:00:00,106.63,106.93,106.61,106.8,14205.0,102.7231,103.0121,102.7039,102.8869,14205.0
2024-10-29 11:10:00,106.82,107.01,106.76,106.92,9677.0,102.9062,103.0892,102.8484,103.0025,9677.0
2024-10-29 11:20:00,106.92,106.96,106.84,106.92,6246.0,103.0025,103.041,102.9254,103.0025,6246.0
2024-10-29 11:30:00,106.93,107.1,106.93,107.09,7600.0,103.0121,103.1759,103.0121,103.1663,7600.0
2024-10-29 11:40:00,107.11,107.14,107.08,107.09,6059.0,103.1856,103.2145,103.1567,103.1663,6059.0
2024-10-29 11:50:00,107.08,107.09,106.98,107.04,8087.0,103.1567,103.1663,103.0603,103.1181,8087.0
2024-10-29 12:00:00,107.04,107.12,107.03,107.06,8438.0,103.1181,103.1952,103.1085,103.1374,8438.0
2024-10-29 12:10:00,107.08,107.09,106.92,106.96,12326.0,103.1567,103.1663,103.0025,103.041,12326.0
2024-10-29 12:20:00,106.97,107.01,106.86,106.86,12141.0,103.0507,103.0892,102.9447,102.9447,12141.0
2024-10-29 12:30:00,106.87,106.91,106.86,106.86,23037.0,102.9543,102.9929,102.9447,102.9447,23037.0
2024-10-29 12:40:00,106.86,106.91,106.86,106.89,22308.0,102.9447,102.9929,102.9447,102.9736,22308.0
2024-10-29 12:50:00,106.87,106.9,106.86,106.87,10559.0,102.9543,102.9832,102.9447,102.9543,10559.0
2024-10-29 13:00:00,106.88,106.96,106.86,106.86,13243.0,102.964,103.041,102.9447,102.9447,13243.0
2024-10-29 13:10:00,106.86,106.87,106.62,106.69,19216.0,102.9447,102.9543,102.7135,102.7809,19216.0
2024-10-29 13:20:00,106.71,106.72,106.58,106.62,10396.0,102.8002,102.8098,102.675,102.7135,10396.0
2024-10-29 13:30:00,106.63,106.64,106.47,106.61,15200.0,102.7231,102.7328,102.569,102.7039,15200.0
2024-10-29 13:40:00,106.6,106.87,106.6,106.87,8760.0,102.6942,102.9543,102.6942,102.9543,8760.0
2024-10-29 13:50:00,106.87,106.99,106.82,106.98,11666.0,102.9543,103.0699,102.9062,103.0603,11666.0
2024-10-29 14:00:00,106.97,106.98,106.74,106.75,12269.0,103.0507,103.0603,102.8291,102.8387,12269.0
2024-10-29 14:10:00,106.77,106.78,106.64,106.67,14702.0,102.858,102.8676,102.7328,102.7617,14702.0
2024-10-29 14:20:00,106.68,106.75,106.66,106.73,15508.0,102.7713,102.8387,102.752,102.8195,15508.0
2024-10-29 14:30:00,106.75,107.01,106.73,106.99,13603.0,102.8387,103.0892,102.8195,103.0699,13603.0
2024-10-29 14:40:00,106.99,107.03,106.94,106.95,16912.0,103.0699,103.1085,103.0218,103.0314,16912.0
2024-10-29 14:50:00,106.94,106.97,106.88,106.94,15809.0,103.0218,103.0507,102.964,103.0218,15809.0
2024-10-29 15:00:00,106.93,107.02,106.87,106.9,19409.0,103.0121,103.0989,102.9543,102.9832,19409.0
2024-10-29 15:10:00,106.88,106.89,106.82,106.87,18667.0,102.964,102.9736,102.9062,102.9543,18667.0
2024-10-29 15:20:00,106.86,107.0,106.83,106.99,24262.0,102.9447,103.0796,102.9158,103.0699,24262.0
2024-10-29 15:30:00,106.98,106.99,106.83,106.91,39971.0,103.0603,103.0699,102.9158,102.9929,39971.0
2024-10-29 15:40:00,106.91,106.91,106.74,106.79,41109.0,102.9929,102.9929,102.8291,102.8773,41109.0
2024-10-29 15:50:00,106.78,106.8,106.59,106.62,170624.0,102.8676,102.8869,102.6846,102.7135,170624.0
2024-10-30 09:30:00,105.65,106.19,105.61,105.83,36866.0,101.779,102.2993,101.7405,101.9525,36866.0
2024-10-30 09:40:00,105.86,106.04,105.71,106.04,5806.0,101.9814,102.1548,101.8368,102.1548,5806.0
2024-10-30 09:50:00,105.97,106.61,105.97,106.61,13523.0,102.0873,102.7039,102.0873,102.7039,13523.0
2024-10-30 10:00:00,106.56,106.66,106.22,106.33,12984.0,102.6557,102.752,102.3282,102.4341,12984.0
2024-10-30 10:10:00,106.37,106.52,106.28,106.43,5261.0,102.4727,102.6172,102.386,102.5305,5261.0
2024-10-30 10:20:00,106.43,106.43,106.02,106.02,7183.0,102.5305,102.5305,102.1355,102.1355,7183.0
2024-10-30 10:30:00,106.01,106.29,105.99,106.27,8193.0,102.1259,102.3956,102.1066,102.3763,8193.0
2024-10-30 10:40:00,106.29,106.29,106.11,106.18,7137.0,102.3956,102.3956,102.2222,102.2896,7137.0
2024-10-30 10:50:00,106.17,106.3,106.11,106.17,13212.0,102.28,102.4052,102.2222,102.28,13212.0
2024-10-30 11:00:00,106.18,106.21,105.95,106.02,8460.0,102.2896,102.3185,102.0681,102.1355,8460.0
2024-10-30 11:10:00,106.01,106.02,105.7,105.91,9926.0,102.1259,102.1355,101.8272,102.0295,9926.0
2024-10-30 11:20:00,105.9,105.98,105.84,105.94,9203.0,102.0199,102.097,101.9621,102.0584,9203.0
2024-10-30 11:30:00,105.94,105.96,105.86,105.88,10129.0,102.0584,102.0777,101.9814,102.0006,10129.0
2024-10-30 11:40:00,105.88,106.02,105.81,106.01,13239.0,102.0006,102.1355,101.9332,102.1259,13239.0
2024-10-30 11:50:00,106.01,106.08,105.97,106.05,6883.0,102.1259,102.1933,102.0873,102.1644,6883.0
2024-10-30 12:00:00,106.04,106.16,106.0,106.03,10829.0,102.1548,102.2704,102.1162,102.1451,10829.0
2024-10-30 12:10:00,106.01,106.01,105.92,105.94,9294.0,102.1259,102.1259,102.0392,102.0584,9294.0
2024-10-30 12:20:00,105.94,106.01,105.84,105.87,7761.0,102.0584,102.1259,101.9621,101.991,7761.0
2024-10-30 12:30:00,105.9,106.02,105.84,106.01,4490.0,102.0199,102.1355,101.9621,102.1259,4490.0
2024-10-30 12:40:00,106.0,106.0,105.85,105.86,6262.0,102.1162,102.1162,101.9717,101.9814,6262.0
2024-10-30 12:50:00,105.86,105.95,105.85,105.93,27610.0,101.9814,102.0681,101.9717,102.0488,27610.0
2024-10-30 13:00:00,105.94,106.31,105.93,106.26,112938.0,102.0584,102.4149,102.0488,102.3667,112938.0
2024-10-30 13:10:00,106.25,106.25,106.07,106.12,6067.0,102.3571,102.3571,102.1837,102.2318,6067.0
2024-10-30 13:20:00,106.09,106.13,105.85,105.88,8456.0,102.2029,102.2415,101.9717,102.0006,8456.0
2024-10-30 13:30:00,105.85,105.96,105.83,105.92,39156.0,101.9717,102.0777,101.9525,102.0392,39156.0
2024-10-30 13:40:00,105.92,105.92,105.84,105.89,15735.0,102.0392,102.0392,101.9621,102.0103,15735.0
2024-10-30 13:50:00,105.89,105.89,105.65,105.67,12442.0,102.0103,102.0103,101.779,101.7983,12442.0
2024-10-30 14:00:00,105.67,105.85,105.65,105.83,11343.0,101.7983,101.9717,101.779,101.9525,11343.0
2024-10-30 14:10:00,105.86,106.05,105.86,106.03,5241.0,101.9814,102.1644,101.9814,102.1451,5241.0
2024-10-30 14:20:00,106.03,106.05,105.91,105.91,6617.0,102.1451,102.1644,102.0295,102.0295,6617.0
2024-10-30 14:30:00,105.91,106.0,105.78,105.78,21537.0,102.0295,102.1162,101.9043,101.9043,21537.0
2024-10-30 14:40:00,105.72,105.72,105.6,105.68,59226.0,101.8465,101.8465,101.7309,101.8079,59226.0
2024-10-30 14:50:00,105.66,105.68,105.46,105.46,38598.0,101.7887,101.8079,101.596,101.596,38598.0
2024-10-30 15:00:00,105.42,105.57,105.37,105.48,87936.0,101.5575,101.702,101.5093,101.6153,87936.0
2024-10-30 15:10:00,105.48,105.56,105.43,105.51,13101.0,101.6153,101.6923,101.5671,101.6442,13101.0
2024-10-30 15:20:00,105.53,105.6,105.47,105.47,20839.0,101.6634,101.7309,101.6056,101.6056,20839.0
2024-10-30 15:30:00,105.47,105.5,105.26,105.39,66727.0,101.6056,101.6345,101.4033,101.5286,66727.0
2024-10-30 15:40:00,105.36,105.39,105.14,105.19,31899.0,101.4997,101.5286,101.2877,101.3359,31899.0
2024-10-30 15:50:00,105.16,105.17,104.83,104.91,294835.0,101.307,101.3166,100.9891,101.0662,294835.0
2024-10-31 09:30:00,104.83,105.42,104.67,104.75,28954.0,100.9891,101.5575,100.835,100.912,28954.0
2024-10-31 09:40:00,104.91,104.91,104.29,104.44,10146.0,101.0662,101.0662,100.4689,100.6134,10146.0
2024-10-31 09:50:00,104.52,104.91,104.52,104.91,8774.0,100.6904,101.0662,100.6904,101.0662,8774.0
2024-10-31 10:00:00,104.85,104.85,104.06,104.16,14514.0,101.0084,101.0084,100.2473,100.3436,14514.0
2024-10-31 10:10:00,104.07,104.4,104.02,104.2,17795.0,100.2569,100.5748,100.2088,100.3822,17795.0
2024-10-31 10:20:00,104.17,104.2,103.97,104.07,9567.0,100.3533,100.3822,100.1606,100.2569,9567.0
2024-10-31 10:30:00,104.06,104.22,104.05,104.15,3882.0,100.2473,100.4014,100.2377,100.334,3882.0
2024-10-31 10:40:00,104.08,104.08,103.57,103.74,20797.0,100.2666,100.2666,99.7753,99.939,20797.0
2024-10-31 10:50:00,103.74,103.74,103.46,103.53,7794.0,99.939,99.939,99.6693,99.7367,7794.0
2024-10-31 11:00:00,103.51,103.51,103.06,103.23,46049.0,99.7175,99.7175,99.2839,99.4477,46049.0
2024-10-31 11:10:00,103.26,103.41,103.2,103.3,9156.0,99.4766,99.6211,99.4188,99.5151,9156.0
2024-10-31 11:20:00,103.29,103.54,103.29,103.41,7308.0,99.5055,99.7464,99.5055,99.6211,7308.0
2024-10-31 11:30:00,103.46,103.5,103.34,103.4,4966.0,99.6693,99.7078,99.5537,99.6115,4966.0
2024-10-31 11:40:00,103.39,103.47,103.33,103.35,8572.0,99.6019,99.6789,99.544,99.5633,8572.0
2024-10-31 11:50:00,103.32,103.41,103.19,103.41,8502.0,99.5344,99.6211,99.4092,99.6211,8502.0
2024-10-31 12:00:00,103.41,103.57,103.28,103.28,10206.0,99.6211,99.7753,99.4959,99.4959,10206.0
2024-10-31 12:10:00,103.3,103.44,103.28,103.41,8848.0,99.5151,99.65,99.4959,99.6211,8848.0
2024-10-31 12:20:00,103.42,103.69,103.42,103.69,8494.0,99.6308,99.8909,99.6308,99.8909,8494.0
2024-10-31 12:30:00,103.67,103.69,103.54,103.59,9125.0,99.8716,99.8909,99.7464,99.7945,9125.0
2024-10-31 12:40:00,103.6,103.71,103.57,103.65,5930.0,99.8042,99.9101,99.7753,99.8523,5930.0
2024-10-31 12:50:00,103.64,103.73,103.63,103.73,8297.0,99.8427,99.9294,99.8331,99.9294,8297.0
2024-10-31 13:00:00,103.74,103.93,103.74,103.92,10761.0,99.939,100.1221,99.939,100.1124,10761.0
2024-10-31 13:10:00,103.91,103.92,103.71,103.71,7173.0,100.1028,100.1124,99.9101,99.9101,7173.0
2024-10-31 13:20:00,103.7,103.86,103.7,103.73,7362.0,99.9005,100.0546,99.9005,99.9294,7362.0
2024-10-31 13:30:00,103.75,103.89,103.66,103.82,7666.0,99.9487,100.0835,99.862,100.0161,7666.0
2024-10-31 13:40:00,103.79,103.85,103.74,103.84,12860.0,99.9872,100.045,99.939,100.0354,12860.0
2024-10-31 13:50:00,103.85,104.1,103.83,104.06,22987.0,100.045,100.2858,100.0257,100.2473,22987.0
2024-10-31 14:00:00,104.08,104.1,103.8,103.91,36411.0,100.2666,100.2858,99.9968,100.1028,36411.0
2024-10-31 14:10:00,103.91,103.98,103.88,103.92,15048.0,100.1028,100.1702,100.0739,100.1124,15048.0
2024-10-31 14:20:00,103.93,103.99,103.84,103.99,7856.0,100.1221,100.1799,100.0354,100.1799,7856.0
2024-10-31 14:30:00,104.0,104.03,103.81,103.95,8045.0,100.1895,100.2184,100.0065,100.1413,8045.0
2024-10-31 14:40:00,103.96,104.25,103.95,104.2,24209.0,100.151,100.4303,100.1413,100.3822,24209.0
2024-10-31 14:50:00,104.22,104.4,104.15,104.4,30618.0,100.4014,100.5748,100.334,100.5748,30618.0
2024-10-31 15:00:00,104.39,104.39,104.23,104.36,17711.0,100.5652,100.5652,100.4111,100.5363,17711.0
2024-10-31 15:10:00,104.35,104.36,104.15,104.17,25390.0,100.5267,100.5363,100.334,100.3533,25390.0
2024-10-31 15:20:00,104.18,104.33,104.14,104.14,19685.0,100.3629,100.5074,100.3244,100.3244,19685.0
2024-10-31 15:30:00,104.16,104.21,104.05,104.15,41612.0,100.3436,100.3918,100.2377,100.334,41612.0
2024-10-31 15:40:00,104.15,104.54,104.11,104.49,48774.0,100.334,100.7097,100.2955,100.6615,48774.0
2024-10-31 15:50:00,104.49,104.69,104.25,104.26,351181.0,100.6615,100.8542,100.4303,100.44,351181.0
2024-11-01 09:30:00,103.99,104.66,103.99,104.43,23545.0,100.1799,100.8253,100.1799,100.6037,23545.0
2024-11-01 09:40:00,104.37,104.45,104.04,104.25,14590.0,100.5459,100.623,100.228,100.4303,14590.0
2024-11-01 09:50:00,104.25,104.36,104.03,104.28,7944.0,100.4303,100.5363,100.2184,100.4592,7944.0
2024-11-01 10:00:00,104.28,104.49,104.04,104.44,12233.0,100.4592,100.6615,100.228,100.6134,12233.0
2024-11-01 10:10:00,104.54,104.54,104.11,104.11,9026.0,100.7097,100.7097,100.2955,100.2955,9026.0
2024-11-01 10:20:00,104.09,104.46,104.07,104.45,14754.0,100.2762,100.6326,100.2569,100.623,14754.0
2024-11-01 10:30:00,104.44,104.44,104.16,104.23,7300.0,100.6134,100.6134,100.3436,100.4111,7300.0
2024-11-01 10:40:00,104.21,104.21,103.89,104.05,7219.0,100.3918,100.3918,100.0835,100.2377,7219.0
2024-11-01 10:50:00,104.04,104.07,103.88,104.03,7736.0,100.228,100.2569,100.0739,100.2184,7736.0
2024-11-01 11:00:00,104.03,104.1,103.96,104.03,8318.0,100.2184,100.2858,100.151,100.2184,8318.0
2024-11-01 11:10:00,104.05,104.24,103.98,104.03,16353.0,100.2377,100.4207,100.1702,100.2184,16353.0
2024-11-01 11:20:00,104.08,104.18,104.0,104.15,4413.0,100.2666,100.3629,100.1895,100.334,4413.0
2024-11-01 11:30:00,104.04,104.04,103.86,103.92,4725.0,100.228,100.228,100.0546,100.1124,4725.0
2024-11-01 11:40:00,103.95,104.08,103.9,103.97,4998.0,100.1413,100.2666,100.0932,100.1606,4998.0
2024-11-01 11:50:00,103.96,104.05,103.9,104.03,9261.0,100.151,100.2377,100.0932,100.2184,9261.0
2024-11-01 12:00:00,104.03,104.05,103.92,103.93,6193.0,100.2184,100.2377,100.1124,100.1221,6193.0
2024-11-01 12:10:00,103.92,103.96,103.82,103.94,28943.0,100.1124,100.151,100.0161,100.1317,28943.0
2024-11-01 12:20:00,103.92,103.95,103.77,103.81,13592.0,100.1124,100.1413,99.9679,100.0065,13592.0
2024-11-01 12:30:00,103.76,103.77,103.68,103.71,8434.0,99.9583,99.9679,99.8812,99.9101,8434.0
2024-11-01 12:40:00,103.69,103.69,103.42,103.45,10970.0,99.8909,99.8909,99.6308,99.6597,10970.0
2024-11-01 12:50:00,103.45,103.5,103.39,103.47,9386.0,99.6597,99.7078,99.6019,99.6789,9386.0
2024-11-01 13:00:00,103.47,103.49,103.32,103.34,4013.0,99.6789,99.6982,99.5344,99.5537,4013.0
2024-11-01 13:10:00,103.34,103.53,103.33,103.47,10555.0,99.5537,99.7367,99.544,99.6789,10555.0
2024-11-01 13:20:00,103.46,103.57,103.39,103.4,14318.0,99.6693,99.7753,99.6019,99.6115,14318.0
2024-11-01 13:30:00,103.41,103.42,103.11,103.17,16928.0,99.6211,99.6308,99.3321,99.3899,16928.0
2024-11-01 13:40:00,103.13,103.14,103.02,103.06,13588.0,99.3514,99.361,99.2454,99.2839,13588.0
2024-11-01 13:50:00,103.06,103.41,103.06,103.15,14964.0,99.2839,99.6211,99.2839,99.3706,14964.0
2024-11-01 14:00:00,103.15,103.24,103.06,103.07,17997.0,99.3706,99.4573,99.2839,99.2936,17997.0
2024-11-01 14:10:00,103.02,103.1,103.0,103.05,19183.0,99.2454,99.3225,99.2261,99.2743,19183.0
2024-11-01 14:20:00,103.07,103.22,103.04,103.21,11933.0,99.2936,99.4381,99.2647,99.4284,11933.0
2024-11-01 14:30:00,103.19,103.32,103.15,103.32,14828.0,99.4092,99.5344,99.3706,99.5344,14828.0
2024-11-01 14:40:00,103.32,103.35,103.2,103.29,31281.0,99.5344,99.5633,99.4188,99.5055,31281.0
2024-11-01 14:50:00,103.29,103.33,103.2,103.29,14973.0,99.5055,99.544,99.4188,99.5055,14973.0
2024-11-01 15:00:00,103.29,103.36,103.26,103.31,14869.0,99.5055,99.573,99.4766,99.5248,14869.0
2024-11-01 15:10:00,103.32,103.33,103.27,103.29,25083.0,99.5344,99.544,99.4862,99.5055,25083.0
2024-11-01 15:20:00,103.29,103.31,103.15,103.15,38122.0,99.5055,99.5248,99.3706,99.3706,38122.0
2024-11-01 15:30:00,103.15,103.19,103.03,103.16,51277.0,99.3706,99.4092,99.255,99.3803,51277.0
2024-11-01 15:40:00,103.16,103.26,103.09,103.12,30834.0,99.3803,99.4766,99.3128,99.3417,30834.0
2024-11-01 15:50:00,103.11,103.44,102.94,103.38,184222.0,99.3321,99.65,99.1683,99.5922,184222.0
2024-11-04 09:30:00,103.47,104.25,103.47,104.15,65784.0,99.6789,100.4303,99.6789,100.334,65784.0
2024-11-04 09:40:00,104.18,104.43,104.15,104.32,10342.0,100.3629,100.6037,100.334,100.4978,10342.0
2024-11-04 09:50:00,104.29,104.72,104.26,104.44,14466.0,100.4689,100.8831,100.44,100.6134,14466.0
2024-11-04 10:00:00,104.43,104.78,104.34,104.47,27842.0,100.6037,100.9409,100.517,100.6423,27842.0
2024-11-04 10:10:00,104.45,104.66,104.45,104.58,12699.0,100.623,100.8253,100.623,100.7483,12699.0
2024-11-04 10:20:00,104.63,104.82,104.51,104.73,8173.0,100.7964,100.9795,100.6808,100.8928,8173.0
2024-11-04 10:30:00,104.75,104.79,104.64,104.72,9538.0,100.912,100.9506,100.8061,100.8831,9538.0
2024-11-04 10:40:00,104.72,105.0,104.72,104.97,42137.0,100.8831,101.1529,100.8831,101.124,42137.0
2024-11-04 10:50:00,104.96,105.06,104.91,105.03,21446.0,101.1143,101.2107,101.0662,101.1818,21446.0
2024-11-04 11:00:00,105.0,105.03,104.79,104.86,45431.0,101.1529,101.1818,100.9506,101.018,45431.0
2024-11-04 11:10:00,104.85,105.01,104.75,104.77,26143.0,101.0084,101.1625,100.912,100.9313,26143.0
2024-11-04 11:20:00,104.8,104.96,104.51,104.52,74559.0,100.9602,101.1143,100.6808,100.6904,74559.0
2024-11-04 11:30:00,104.53,104.56,104.17,104.21,69168.0,100.7001,100.729,100.3533,100.3918,69168.0
2024-11-04 11:40:00,104.2,104.3,103.93,103.95,54357.0,100.3822,100.4785,100.1221,100.1413,54357.0
2024-11-04 11:50:00,103.85,103.91,103.55,103.68,16550.0,100.045,100.1028,99.756,99.8812,16550.0
2024-11-04 12:00:00,103.7,103.77,103.58,103.58,20643.0,99.9005,99.9679,99.7849,99.7849,20643.0
2024-11-04 12:10:00,103.61,103.81,103.54,103.77,13417.0,99.8138,100.0065,99.7464,99.9679,13417.0
2024-11-04 12:20:00,103.77,103.91,103.76,103.8,16929.0,99.9679,100.1028,99.9583,99.9968,16929.0
2024-11-04 12:30:00,103.84,103.91,103.78,103.81,12682.0,100.0354,100.1028,99.9776,100.0065,12682.0
2024-11-04 12:40:00,103.82,103.86,103.74,103.78,19721.0,100.0161,100.0546,99.939,99.9776,19721.0
2024-11-04 12:50:00,103.78,103.88,103.77,103.8,23631.0,99.9776,100.0739,99.9679,99.9968,23631.0
2024-11-04 13:00:00,103.78,103.79,103.42,103.51,14737.0,99.9776,99.9872,99.6308,99.7175,14737.0
2024-11-04 13:10:00,103.52,103.85,103.5,103.83,11265.0,99.7271,100.045,99.7078,100.0257,11265.0
2024-11-04 13:20:00,103.83,103.89,103.76,103.78,11055.0,100.0257,100.0835,99.9583,99.9776,11055.0
2024-11-04 13:30:00,103.78,103.9,103.73,103.83,23843.0,99.9776,100.0932,99.9294,100.0257,23843.0
2024-11-04 13:40:00,103.83,103.91,103.79,103.84,5763.0,100.0257,100.1028,99.9872,100.0354,5763.0
2024-11-04 13:50:00,103.85,103.88,103.77,103.79,7784.0,100.045,100.0739,99.9679,99.9872,7784.0
2024-11-04 14:00:00,103.8,103.87,103.79,103.82,15483.0,99.9968,100.0643,99.9872,100.0161,15483.0
2024-11-04 14:10:00,103.83,103.99,103.83,103.96,18603.0,100.0257,100.1799,100.0257,100.151,18603.0
2024-11-04 14:20:00,103.97,104.04,103.9,103.9,10795.0,100.1606,100.228,100.0932,100.0932,10795.0
2024-11-04 14:30:00,103.88,104.03,103.82,104.03,10218.0,100.0739,100.2184,100.0161,100.2184,10218.0
2024-11-04 14:40:00,104.02,104.03,103.92,103.94,20922.0,100.2088,100.2184,100.1124,100.1317,20922.0
2024-11-04 14:50:00,103.91,103.95,103.84,103.94,27182.0,100.1028,100.1413,100.0354,100.1317,27182.0
2024-11-04 15:00:00,103.93,104.0,103.91,104.0,21422.0,100.1221,100.1895,100.1028,100.1895,21422.0
2024-11-04 15:10:00,104.0,104.33,103.97,104.33,62411.0,100.1895,100.5074,100.1606,100.5074,62411.0
2024-11-04 15:20:00,104.33,105.23,104.26,104.72,164104.0,100.5074,101.3744,100.44,100.8831,164104.0
2024-11-04 15:30:00,104.69,104.98,104.57,104.81,112026.0,100.8542,101.1336,100.7386,100.9698,112026.0
2024-11-04 15:40:00,104.81,105.09,104.8,104.85,99087.0,100.9698,101.2396,100.9602,101.0084,99087.0
2024-11-04 15:50:00,104.87,104.97,104.67,104.83,297681.0,101.0276,101.124,100.835,100.9891,297681.0
2024-11-05 09:30:00,104.91,105.7,104.35,105.42,50311.0,101.0662,101.8272,100.5267,101.5575,50311.0
2024-11-05 09:40:00,105.43,106.24,105.07,106.23,13713.0,101.5671,102.3474,101.2203,102.3378,13713.0
2024-11-05 09:50:00,106.18,107.0,106.14,106.99,51613.0,102.2896,103.0796,102.2511,103.0699,51613.0
2024-11-05 10:00:00,107.09,107.45,106.83,107.04,49625.0,103.1663,103.5131,102.9158,103.1181,49625.0
2024-11-05 10:10:00,107.05,107.44,107.01,107.3,13904.0,103.1278,103.5035,103.0892,103.3686,13904.0
2024-11-05 10:20:00,107.32,108.06,107.3,107.94,78587.0,103.3879,104.1007,103.3686,103.9851,78587.0
2024-11-05 10:30:00,107.91,108.14,107.87,108.12,33805.0,103.9562,104.1778,103.9177,104.1585,33805.0
2024-11-05 10:40:00,108.14,108.64,107.98,108.41,38309.0,104.1778,104.6595,104.0237,104.4379,38309.0
2024-11-05 10:50:00,108.4,108.45,107.91,107.91,43940.0,104.4283,104.4765,103.9562,103.9562,43940.0
2024-11-05 11:00:00,107.97,107.98,107.72,107.89,13417.0,104.014,104.0237,103.7732,103.937,13417.0
2024-11-05 11:10:00,107.88,108.04,107.75,108.0,13652.0,103.9273,104.0815,103.8021,104.0429,13652.0
2024-11-05 11:20:00,108.02,108.02,107.74,107.85,16316.0,104.0622,104.0622,103.7925,103.8984,16316.0
2024-11-05 11:30:00,107.87,108.07,107.78,107.8,24698.0,103.9177,104.1104,103.831,103.8503,24698.0
2024-11-05 11:40:00,107.8,107.82,107.45,107.48,15384.0,103.8503,103.8695,103.5131,103.542,15384.0
2024-11-05 11:50:00,107.47,107.58,107.28,107.52,15945.0,103.5324,103.6383,103.3493,103.5805,15945.0
2024-11-05 12:00:00,107.5,107.69,107.46,107.63,11191.0,103.5613,103.7443,103.5227,103.6865,11191.0
2024-11-05 12:10:00,107.67,107.67,107.43,107.6,39864.0,103.725,103.725,103.4938,103.6576,39864.0
2024-11-05 12:20:00,107.6,107.68,107.41,107.61,14030.0,103.6576,103.7347,103.4746,103.6672,14030.0
2024-11-05 12:30:00,107.62,107.88,107.62,107.81,14311.0,103.6769,103.9273,103.6769,103.8599,14311.0
2024-11-05 12:40:00,107.81,107.95,107.77,107.89,19846.0,103.8599,103.9948,103.8214,103.937,19846.0
2024-11-05 12:50:00,107.89,107.89,107.69,107.86,15246.0,103.937,103.937,103.7443,103.9081,15246.0
2024-11-05 13:00:00,107.85,108.0,107.84,107.93,21247.0,103.8984,104.0429,103.8888,103.9755,21247.0
2024-11-05 13:10:00,107.94,107.96,107.81,107.83,15503.0,103.9851,104.0044,103.8599,103.8792,15503.0
2024-11-05 13:20:00,107.82,107.88,107.74,107.79,19476.0,103.8695,103.9273,103.7925,103.8406,19476.0
2024-11-05 13:30:00,107.78,107.78,107.65,107.73,14776.0,103.831,103.831,103.7058,103.7828,14776.0
2024-11-05 13:40:00,107.76,107.9,107.62,107.67,23954.0,103.8117,103.9466,103.6769,103.725,23954.0
2024-11-05 13:50:00,107.65,107.84,107.56,107.78,28057.0,103.7058,103.8888,103.6191,103.831,28057.0
2024-11-05 14:00:00,107.79,108.02,107.79,108.02,23830.0,103.8406,104.0622,103.8406,104.0622,23830.0
2024-11-05 14:10:00,108.03,108.04,107.84,107.84,23264.0,104.0718,104.0815,103.8888,103.8888,23264.0
2024-11-05 14:20:00,107.83,107.89,107.68,107.85,19289.0,103.8792,103.937,103.7347,103.8984,19289.0
2024-11-05 14:30:00,107.85,108.0,107.85,107.89,19068.0,103.8984,104.0429,103.8984,103.937,19068.0
2024-11-05 14:40:00,107.91,107.97,107.83,107.86,28053.0,103.9562,104.014,103.8792,103.9081,28053.0
2024-11-05 14:50:00,107.85,107.89,107.79,107.87,28476.0,103.8984,103.937,103.8406,103.9177,28476.0
2024-11-05 15:00:00,107.87,107.95,107.82,107.95,21730.0,103.9177,103.9948,103.8695,103.9948,21730.0
2024-11-05 15:10:00,107.96,108.1,107.94,108.06,30759.0,104.0044,104.1393,103.9851,104.1007,30759.0
2024-11-05 15:20:00,108.07,108.15,107.98,107.98,44333.0,104.1104,104.1874,104.0237,104.0237,44333.0
2024-11-05 15:30:00,108.0,108.24,107.99,108.17,53806.0,104.0429,104.2742,104.0333,104.2067,53806.0
2024-11-05 15:40:00,108.17,108.25,107.96,108.09,53593.0,104.2067,104.2838,104.0044,104.1296,53593.0
2024-11-05 15:50:00,108.07,108.24,108.02,108.11,148830.0,104.1104,104.2742,104.0622,104.1489,148830.0
2024-11-06 09:30:00,113.58,117.83,112.14,114.22,413425.0,109.4185,113.5128,108.0313,110.035,413425.0
2024-11-06 09:40:00,114.22,115.31,113.73,114.61,90034.0,110.035,111.0851,109.563,110.4108,90034.0
2024-11-06 09:50:00,114.55,114.55,113.54,114.13,70004.0,110.353,110.353,109.38,109.9483,70004.0
2024-11-06 10:00:00,114.12,114.68,113.88,113.94,98536.0,109.9387,110.4782,109.7075,109.7653,98536.0
2024-11-06 10:10:00,113.94,114.46,113.73,114.42,46733.0,109.7653,110.2663,109.563,110.2277,46733.0
2024-11-06 10:20:00,114.48,115.09,114.15,114.88,31275.0,110.2855,110.8732,109.9676,110.6709,31275.0
2024-11-06 10:30:00,114.81,114.81,114.33,114.65,80865.0,110.6034,110.6034,110.141,110.4493,80865.0
2024-11-06 10:40:00,114.67,114.81,114.41,114.61,90833.0,110.4686,110.6034,110.2181,110.4108,90833.0
2024-11-06 10:50:00,114.59,115.06,114.37,114.59,46907.0,110.3915,110.8443,110.1796,110.3915,46907.0
2024-11-06 11:00:00,114.6,114.61,114.04,114.43,39432.0,110.4011,110.4108,109.8616,110.2374,39432.0
2024-11-06 11:10:00,114.4,114.58,114.29,114.57,17627.0,110.2085,110.3819,110.1025,110.3722,17627.0
2024-11-06 11:20:00,114.57,115.01,114.5,114.93,20220.0,110.3722,110.7961,110.3048,110.719,20220.0
2024-11-06 11:30:00,114.96,115.54,114.92,115.51,30058.0,110.7479,111.3067,110.7094,111.2778,30058.0
2024-11-06 11:40:00,115.51,115.61,115.02,115.29,56961.0,111.2778,111.3741,110.8057,111.0658,56961.0
2024-11-06 11:50:00,115.32,115.71,115.12,115.61,47642.0,111.0947,111.4705,110.9021,111.3741,47642.0
2024-11-06 12:00:00,115.54,115.62,115.36,115.5,22824.0,111.3067,111.3838,111.1333,111.2681,22824.0
2024-11-06 12:10:00,115.46,115.82,115.46,115.56,50785.0,111.2296,111.5764,111.2296,111.3259,50785.0
2024-11-06 12:20:00,115.56,115.99,115.41,115.67,46966.0,111.3259,111.7402,111.1814,111.4319,46966.0
2024-11-06 12:30:00,115.68,116.05,115.66,116.02,41859.0,111.4416,111.798,111.4223,111.7691,41859.0
2024-11-06 12:40:00,116.05,116.43,116.0,116.35,27883.0,111.798,112.1641,111.7498,112.087,27883.0
2024-11-06 12:50:00,116.36,116.48,116.2,116.47,32856.0,112.0966,112.2122,111.9425,112.2026,32856.0
2024-11-06 13:00:00,116.48,116.61,116.37,116.53,33225.0,112.2122,112.3375,112.1063,112.2604,33225.0
2024-11-06 13:10:00,116.53,116.66,116.3,116.32,34896.0,112.2604,112.3856,112.0388,112.0581,34896.0
2024-11-06 13:20:00,116.32,116.43,116.19,116.37,25751.0,112.0581,112.1641,111.9329,112.1063,25751.0
2024-11-06 13:30:00,116.39,116.54,116.31,116.33,33014.0,112.1255,112.27,112.0485,112.0677,33014.0
2024-11-06 13:40:00,116.32,116.46,116.22,116.29,55536.0,112.0581,112.193,111.9618,112.0292,55536.0
2024-11-06 13:50:00,116.28,116.35,115.98,116.0,41020.0,112.0196,112.087,111.7306,111.7498,41020.0
2024-11-06 14:00:00,116.02,116.37,115.99,116.34,31764.0,111.7691,112.1063,111.7402,112.0774,31764.0
2024-11-06 14:10:00,116.34,116.4,116.26,116.32,33748.0,112.0774,112.1352,112.0003,112.0581,33748.0
2024-11-06 14:20:00,116.31,116.54,116.29,116.32,74609.0,112.0485,112.27,112.0292,112.0581,74609.0
2024-11-06 14:30:00,116.31,116.53,116.31,116.45,28441.0,112.0485,112.2604,112.0485,112.1833,28441.0
2024-11-06 14:40:00,116.45,116.52,116.22,116.24,30774.0,112.1833,112.2508,111.9618,111.981,30774.0
2024-11-06 14:50:00,116.22,116.35,116.15,116.25,24567.0,111.9618,112.087,111.8943,111.9907,24567.0
2024-11-06 15:00:00,116.23,116.41,116.21,116.4,25397.0,111.9714,112.1448,111.9521,112.1352,25397.0
2024-11-06 15:10:00,116.4,116.58,116.16,116.29,59712.0,112.1352,112.3086,111.904,112.0292,59712.0
2024-11-06 15:20:00,116.31,116.5,116.19,116.48,27296.0,112.0485,112.2315,111.9329,112.2122,27296.0
2024-11-06 15:30:00,116.5,116.5,116.17,116.28,30488.0,112.2315,112.2315,111.9136,112.0196,30488.0
2024-11-06 15:40:00,116.28,116.64,116.23,116.53,57123.0,112.0196,112.3664,111.9714,112.2604,57123.0
2024-11-06 15:50:00,116.51,116.55,115.9,116.02,283780.0,112.2411,112.2797,111.6535,111.7691,283780.0
2024-11-07 09:30:00,116.0,116.19,115.17,115.67,48645.0,111.7498,111.9329,110.9502,111.4319,48645.0
2024-11-07 09:40:00,115.7,115.88,114.52,114.76,82303.0,111.4608,111.6342,110.3241,110.5553,82303.0
2024-11-07 09:50:00,114.77,115.2,114.49,115.12,86071.0,110.5649,110.9791,110.2952,110.9021,86071.0
2024-11-07 10:00:00,115.14,115.3,114.53,114.77,48040.0,110.9213,111.0755,110.3337,110.5649,48040.0
2024-11-07 10:10:00,114.77,114.96,114.56,114.61,22144.0,110.5649,110.7479,110.3626,110.4108,22144.0
2024-11-07 10:20:00,114.6,114.72,114.35,114.41,33646.0,110.4011,110.5167,110.1603,110.2181,33646.0
2024-11-07 10:30:00,114.46,115.02,114.46,114.85,43306.0,110.2663,110.8057,110.2663,110.642,43306.0
2024-11-07 10:40:00,114.87,114.93,114.22,114.23,17927.0,110.6612,110.719,110.035,110.0447,17927.0
2024-11-07 10:50:00,114.22,114.23,113.9,114.05,31441.0,110.035,110.0447,109.7268,109.8713,31441.0
2024-11-07 11:00:00,114.11,114.25,113.92,114.0,13064.0,109.9291,110.0639,109.746,109.8231,13064.0
2024-11-07 11:10:00,113.92,113.97,113.66,113.84,11436.0,109.746,109.7942,109.4956,109.669,11436.0
2024-11-07 11:20:00,113.88,114.18,113.87,113.87,16088.0,109.7075,109.9965,109.6979,109.6979,16088.0
2024-11-07 11:30:00,113.9,113.94,113.59,113.69,9836.0,109.7268,109.7653,109.4281,109.5245,9836.0
2024-11-07 11:40:00,113.67,113.92,113.66,113.78,13627.0,109.5052,109.746,109.4956,109.6112,13627.0
2024-11-07 11:50:00,113.74,113.8,113.67,113.74,13997.0,109.5726,109.6304,109.5052,109.5726,13997.0
2024-11-07 12:00:00,113.76,114.07,113.75,114.06,12609.0,109.5919,109.8905,109.5823,109.8809,12609.0
2024-11-07 12:10:00,114.04,114.08,113.69,113.7,17172.0,109.8616,109.9002,109.5245,109.5341,17172.0
2024-11-07 12:20:00,113.69,113.88,113.69,113.78,13101.0,109.5245,109.7075,109.5245,109.6112,13101.0
2024-11-07 12:30:00,113.76,113.89,113.55,113.61,9757.0,109.5919,109.7171,109.3896,109.4474,9757.0
2024-11-07 12:40:00,113.58,113.73,113.44,113.65,18491.0,109.4185,109.563,109.2836,109.4859,18491.0
2024-11-07 12:50:00,113.68,113.69,113.46,113.47,10285.0,109.5148,109.5245,109.3029,109.3125,10285.0
2024-11-07 13:00:00,113.51,113.63,113.36,113.37,13574.0,109.3511,109.4667,109.2066,109.2162,13574.0
2024-11-07 13:10:00,113.37,113.41,113.26,113.26,16357.0,109.2162,109.2547,109.1102,109.1102,16357.0
2024-11-07 13:20:00,113.28,113.28,113.09,113.1,13673.0,109.1295,109.1295,108.9464,108.9561,13673.0
2024-11-07 13:30:00,113.03,113.11,112.92,113.09,13793.0,108.8886,108.9657,108.7827,108.9464,13793.0
2024-11-07 13:40:00,113.08,113.08,112.92,113.02,12886.0,108.9368,108.9368,108.7827,108.879,12886.0
2024-11-07 13:50:00,113.04,113.16,113.02,113.09,11532.0,108.8983,109.0139,108.879,108.9464,11532.0
2024-11-07 14:00:00,113.13,113.26,112.89,113.01,14960.0,108.985,109.1102,108.7538,108.8694,14960.0
2024-11-07 14:10:00,113.01,113.1,112.91,112.92,10486.0,108.8694,108.9561,108.773,108.7827,10486.0
2024-11-07 14:20:00,112.92,112.97,112.76,112.9,11586.0,108.7827,108.8308,108.6285,108.7634,11586.0
2024-11-07 14:30:00,112.92,112.98,112.6,112.71,19694.0,108.7827,108.8405,108.4744,108.5804,19694.0
2024-11-07 14:40:00,112.68,112.87,112.38,112.87,24535.0,108.5515,108.7345,108.2625,108.7345,24535.0
2024-11-07 14:50:00,112.91,113.01,112.69,112.94,14805.0,108.773,108.8694,108.5611,108.8019,14805.0
2024-11-07 15:00:00,112.94,112.95,112.77,112.83,21278.0,108.8019,108.8116,108.6382,108.696,21278.0
2024-11-07 15:10:00,112.83,112.98,112.68,112.96,18544.0,108.696,108.8405,108.5515,108.8212,18544.0
2024-11-07 15:20:00,112.92,112.97,112.73,112.76,22827.0,108.7827,108.8308,108.5996,108.6285,22827.0
2024-11-07 15:30:00,112.75,112.97,112.74,112.87,19119.0,108.6189,108.8308,108.6093,108.7345,19119.0
2024-11-07 15:40:00,112.88,112.88,112.59,112.64,43832.0,108.7441,108.7441,108.4648,108.5129,43832.0
2024-11-07 15:50:00,112.59,112.77,112.47,112.74,173851.0,108.4648,108.6382,108.3492,108.6093,173851.0
2024-11-08 09:30:00,112.69,112.73,112.27,112.52,24273.0,108.5611,108.5996,108.1565,108.3973,24273.0
2024-11-08 09:40:00,112.58,113.41,112.52,113.33,12241.0,108.4551,109.2547,108.3973,109.1777,12241.0
2024-11-08 09:50:00,113.31,113.61,113.22,113.56,22130.0,109.1584,109.4474,109.0717,109.3992,22130.0
2024-11-08 10:00:00,113.56,113.7,112.97,112.97,24069.0,109.3992,109.5341,108.8308,108.8308,24069.0
2024-11-08 10:10:00,113.04,113.36,112.85,113.23,19538.0,108.8983,109.2066,108.7152,109.0813,19538.0
2024-11-08 10:20:00,113.23,113.42,113.13,113.23,31738.0,109.0813,109.2644,108.985,109.0813,31738.0
2024-11-08 10:30:00,113.23,113.4,113.13,113.23,28363.0,109.0813,109.2451,108.985,109.0813,28363.0
2024-11-08 10:40:00,113.27,113.84,113.27,113.4,67917.0,109.1199,109.669,109.1199,109.2451,67917.0
2024-11-08 10:50:00,113.38,113.8,113.32,113.79,26242.0,109.2258,109.6304,109.168,109.6208,26242.0
2024-11-08 11:00:00,113.79,113.84,113.69,113.81,11514.0,109.6208,109.669,109.5245,109.6401,11514.0
2024-11-08 11:10:00,113.83,113.83,113.6,113.64,10002.0,109.6593,109.6593,109.4378,109.4763,10002.0
2024-11-08 11:20:00,113.64,113.91,113.54,113.9,31633.0,109.4763,109.7364,109.38,109.7268,31633.0
2024-11-08 11:30:00,113.88,113.97,113.65,113.79,33626.0,109.7075,109.7942,109.4859,109.6208,33626.0
2024-11-08 11:40:00,113.79,113.99,113.72,113.91,17008.0,109.6208,109.8135,109.5534,109.7364,17008.0
2024-11-08 11:50:00,113.9,113.93,113.66,113.71,18792.0,109.7268,109.7557,109.4956,109.5437,18792.0
2024-11-08 12:00:00,113.69,113.78,113.67,113.71,10167.0,109.5245,109.6112,109.5052,109.5437,10167.0
2024-11-08 12:10:00,113.71,113.84,113.67,113.84,10793.0,109.5437,109.669,109.5052,109.669,10793.0
2024-11-08 12:20:00,113.85,113.88,113.76,113.78,7645.0,109.6786,109.7075,109.5919,109.6112,7645.0
2024-11-08 12:30:00,113.79,113.91,113.74,113.84,11285.0,109.6208,109.7364,109.5726,109.669,11285.0
2024-11-08 12:40:00,113.84,114.12,113.84,114.12,10123.0,109.669,109.9387,109.669,109.9387,10123.0
2024-11-08 12:50:00,114.12,114.48,114.11,114.48,26513.0,109.9387,110.2855,109.9291,110.2855,26513.0
2024-11-08 13:00:00,114.45,114.5,114.26,114.3,20693.0,110.2566,110.3048,110.0736,110.1121,20693.0
2024-11-08 13:10:00,114.32,114.35,114.16,114.34,16598.0,110.1314,110.1603,109.9772,110.1506,16598.0
2024-11-08 13:20:00,114.34,114.46,114.3,114.41,24933.0,110.1506,110.2663,110.1121,110.2181,24933.0
2024-11-08 13:30:00,114.41,114.54,114.33,114.52,19355.0,110.2181,110.3433,110.141,110.3241,19355.0
2024-11-08 13:40:00,114.54,114.55,114.38,114.41,12650.0,110.3433,110.353,110.1892,110.2181,12650.0
2024-11-08 13:50:00,114.39,114.74,114.35,114.68,29802.0,110.1988,110.536,110.1603,110.4782,29802.0
2024-11-08 14:00:00,114.68,114.77,114.61,114.77,16110.0,110.4782,110.5649,110.4108,110.5649,16110.0
2024-11-08 14:10:00,114.76,114.88,114.69,114.78,12445.0,110.5553,110.6709,110.4878,110.5745,12445.0
2024-11-08 14:20:00,114.78,114.83,114.72,114.81,17873.0,110.5745,110.6227,110.5167,110.6034,17873.0
2024-11-08 14:30:00,114.81,115.09,114.79,115.04,21311.0,110.6034,110.8732,110.5842,110.825,21311.0
2024-11-08 14:40:00,115.05,115.1,114.99,115.01,11406.0,110.8346,110.8828,110.7768,110.7961,11406.0
2024-11-08 14:50:00,115.01,115.12,114.91,115.0,24112.0,110.7961,110.9021,110.6998,110.7865,24112.0
2024-11-08 15:00:00,115.0,115.07,114.95,115.04,25743.0,110.7865,110.8539,110.7383,110.825,25743.0
2024-11-08 15:10:00,115.05,115.06,114.96,115.03,26307.0,110.8346,110.8443,110.7479,110.8154,26307.0
2024-11-08 15:20:00,115.03,115.08,114.95,114.96,40548.0,110.8154,110.8635,110.7383,110.7479,40548.0
2024-11-08 15:30:00,114.97,115.01,114.9,114.96,36887.0,110.7576,110.7961,110.6901,110.7479,36887.0
2024-11-08 15:40:00,114.96,114.97,114.73,114.75,33462.0,110.7479,110.7576,110.5264,110.5456,33462.0
2024-11-08 15:50:00,114.74,114.75,114.35,114.38,278352.0,110.536,110.5456,110.1603,110.1892,278352.0
2024-11-11 09:30:00,115.28,115.88,115.0,115.78,34881.0,111.0562,111.6342,110.7865,111.5379,34881.0
2024-11-11 09:40:00,115.71,115.91,115.27,115.47,25755.0,111.4705,111.6631,111.0466,111.2392,25755.0
2024-11-11 09:50:00,115.47,115.93,115.43,115.86,10623.0,111.2392,111.6824,111.2007,111.615,10623.0
2024-11-11 10:00:00,115.9,116.27,115.78,115.83,21996.0,111.6535,112.0099,111.5379,111.5861,21996.0
2024-11-11 10:10:00,115.82,116.05,115.75,116.01,11046.0,111.5764,111.798,111.509,111.7595,11046.0
2024-11-11 10:20:00,116.07,116.13,115.96,115.98,12921.0,111.8173,111.8751,111.7113,111.7306,12921.0
2024-11-11 10:30:00,116.03,116.54,115.98,116.45,28245.0,111.7787,112.27,111.7306,112.1833,28245.0
2024-11-11 10:40:00,116.54,116.54,116.29,116.46,12799.0,112.27,112.27,112.0292,112.193,12799.0
2024-11-11 10:50:00,116.45,116.48,116.28,116.35,10643.0,112.1833,112.2122,112.0196,112.087,10643.0
2024-11-11 11:00:00,116.34,116.5,116.21,116.23,8674.0,112.0774,112.2315,111.9521,111.9714,8674.0
2024-11-11 11:10:00,116.23,116.39,116.14,116.19,27537.0,111.9714,112.1255,111.8847,111.9329,27537.0
2024-11-11 11:20:00,116.2,116.2,115.99,116.05,4950.0,111.9425,111.9425,111.7402,111.798,4950.0
2024-11-11 11:30:00,116.04,116.54,116.0,116.41,17098.0,111.7884,112.27,111.7498,112.1448,17098.0
2024-11-11 11:40:00,116.41,116.48,116.33,116.33,5000.0,112.1448,112.2122,112.0677,112.0677,5000.0
2024-11-11 11:50:00,116.37,116.39,116.27,116.33,9783.0,112.1063,112.1255,112.0099,112.0677,9783.0
2024-11-11 12:00:00,116.31,116.37,116.22,116.29,6327.0,112.0485,112.1063,111.9618,112.0292,6327.0
2024-11-11 12:10:00,116.3,116.43,116.25,116.32,6079.0,112.0388,112.1641,111.9907,112.0581,6079.0
2024-11-11 12:20:00,116.3,116.35,116.25,116.27,7571.0,112.0388,112.087,111.9907,112.0099,7571.0
2024-11-11 12:30:00,116.29,116.36,116.22,116.34,6270.0,112.0292,112.0966,111.9618,112.0774,6270.0
2024-11-11 12:40:00,116.37,116.37,116.26,116.27,4062.0,112.1063,112.1063,112.0003,112.0099,4062.0
2024-11-11 12:50:00,116.26,116.43,116.24,116.42,10248.0,112.0003,112.1641,111.981,112.1544,10248.0
2024-11-11 13:00:00,116.42,116.54,116.3,116.54,8919.0,112.1544,112.27,112.0388,112.27,8919.0
2024-11-11 13:10:00,116.54,116.64,116.38,116.39,12504.0,112.27,112.3664,112.1159,112.1255,12504.0
2024-11-11 13:20:00,116.34,116.4,116.27,116.4,7439.0,112.0774,112.1352,112.0099,112.1352,7439.0
2024-11-11 13:30:00,116.41,116.67,116.34,116.62,17990.0,112.1448,112.3953,112.0774,112.3471,17990.0
2024-11-11 13:40:00,116.62,116.83,116.62,116.75,10909.0,112.3471,112.5494,112.3471,112.4723,10909.0
2024-11-11 13:50:00,116.78,116.89,116.71,116.82,12617.0,112.5012,112.6072,112.4338,112.5398,12617.0
2024-11-11 14:00:00,116.81,116.84,116.67,116.72,9364.0,112.5302,112.5591,112.3953,112.4434,9364.0
2024-11-11 14:10:00,116.72,116.81,116.64,116.76,23125.0,112.4434,112.5302,112.3664,112.482,23125.0
2024-11-11 14:20:00,116.75,116.89,116.72,116.86,9896.0,112.4723,112.6072,112.4434,112.5783,9896.0
2024-11-11 14:30:00,116.87,116.94,116.82,116.92,70783.0,112.588,112.6554,112.5398,112.6361,70783.0
2024-11-11 14:40:00,116.91,116.91,116.71,116.8,8165.0,112.6265,112.6265,112.4338,112.5205,8165.0
2024-11-11 14:50:00,116.8,116.91,116.73,116.73,13927.0,112.5205,112.6265,112.4531,112.4531,13927.0
2024-11-11 15:00:00,116.74,116.75,116.57,116.65,17636.0,112.4627,112.4723,112.2989,112.376,17636.0
2024-11-11 15:10:00,116.66,116.7,116.51,116.58,19465.0,112.3856,112.4242,112.2411,112.3086,19465.0
2024-11-11 15:20:00,116.59,116.69,116.57,116.64,20206.0,112.3182,112.4145,112.2989,112.3664,20206.0
2024-11-11 15:30:00,116.64,116.66,116.5,116.54,21460.0,112.3664,112.3856,112.2315,112.27,21460.0
2024-11-11 15:40:00,116.53,116.57,116.4,116.4,25881.0,112.2604,112.2989,112.1352,112.1352,25881.0
2024-11-11 15:50:00,116.43,116.48,116.29,116.44,128662.0,112.1641,112.2122,112.0292,112.1737,128662.0
2024-11-12 09:30:00,116.0,116.29,115.46,115.94,42339.0,111.7498,112.0292,111.2296,111.692,42339.0
2024-11-12 09:40:00,116.13,116.9,116.03,116.56,22014.0,111.8751,112.6169,111.7787,112.2893,22014.0
2024-11-12 09:50:00,116.59,116.59,116.33,116.47,14781.0,112.3182,112.3182,112.0677,112.2026,14781.0
2024-11-12 10:00:00,116.47,117.05,116.41,116.41,31105.0,112.2026,112.7614,112.1448,112.1448,31105.0
2024-11-12 10:10:00,116.37,116.62,116.19,116.61,26696.0,112.1063,112.3471,111.9329,112.3375,26696.0
2024-11-12 10:20:00,116.61,116.65,116.46,116.51,16546.0,112.3375,112.376,112.193,112.2411,16546.0
2024-11-12 10:30:00,116.5,116.65,116.38,116.58,19752.0,112.2315,112.376,112.1159,112.3086,19752.0
2024-11-12 10:40:00,116.58,116.68,116.21,116.37,26974.0,112.3086,112.4049,111.9521,112.1063,26974.0
2024-11-12 10:50:00,116.37,116.72,116.37,116.57,26719.0,112.1063,112.4434,112.1063,112.2989,26719.0
2024-11-12 11:00:00,116.59,116.71,116.49,116.54,15533.0,112.3182,112.4338,112.2219,112.27,15533.0
2024-11-12 11:10:00,116.55,116.78,116.44,116.76,43084.0,112.2797,112.5012,112.1737,112.482,43084.0
2024-11-12 11:20:00,116.79,117.0,116.62,117.0,20377.0,112.5109,112.7132,112.3471,112.7132,20377.0
2024-11-12 11:30:00,116.99,117.21,116.95,117.0,14030.0,112.7036,112.9155,112.665,112.7132,14030.0
2024-11-12 11:40:00,116.97,117.12,116.89,116.94,18358.0,112.6843,112.8288,112.6072,112.6554,18358.0
2024-11-12 11:50:00,117.0,117.1,116.74,116.84,18352.0,112.7132,112.8095,112.4627,112.5591,18352.0
2024-11-12 12:00:00,116.81,116.93,116.71,116.91,18157.0,112.5302,112.6458,112.4338,112.6265,18157.0
2024-11-12 12:10:00,116.86,116.93,116.56,116.57,16084.0,112.5783,112.6458,112.2893,112.2989,16084.0
2024-11-12 12:20:00,116.59,116.73,116.47,116.58,27580.0,112.3182,112.4531,112.2026,112.3086,27580.0
2024-11-12 12:30:00,116.59,116.78,116.54,116.76,24883.0,112.3182,112.5012,112.27,112.482,24883.0
2024-11-12 12:40:00,116.76,116.81,116.66,116.73,16435.0,112.482,112.5302,112.3856,112.4531,16435.0
2024-11-12 12:50:00,116.75,116.77,116.4,116.49,19235.0,112.4723,112.4916,112.1352,112.2219,19235.0
2024-11-12 13:00:00,116.48,116.65,116.16,116.19,23373.0,112.2122,112.376,111.904,111.9329,23373.0
2024-11-12 13:10:00,116.27,116.58,116.24,116.56,15452.0,112.0099,112.3086,111.981,112.2893,15452.0
2024-11-12 13:20:00,116.56,116.59,116.43,116.5,17477.0,112.2893,112.3182,112.1641,112.2315,17477.0
2024-11-12 13:30:00,116.5,116.62,116.44,116.48,34103.0,112.2315,112.3471,112.1737,112.2122,34103.0
2024-11-12 13:40:00,116.5,116.78,116.5,116.76,12519.0,112.2315,112.5012,112.2315,112.482,12519.0
2024-11-12 13:50:00,116.76,116.86,116.66,116.84,13984.0,112.482,112.5783,112.3856,112.5591,13984.0
2024-11-12 14:00:00,116.83,117.03,116.79,116.96,18068.0,112.5494,112.7421,112.5109,112.6747,18068.0
2024-11-12 14:10:00,116.93,117.05,116.91,116.98,20560.0,112.6458,112.7614,112.6265,112.6939,20560.0
2024-11-12 14:20:00,116.96,117.11,116.9,117.04,26062.0,112.6747,112.8192,112.6169,112.7517,26062.0
2024-11-12 14:30:00,117.06,117.06,116.91,116.97,18642.0,112.771,112.771,112.6265,112.6843,18642.0
2024-11-12 14:40:00,116.97,117.05,116.94,116.98,22201.0,112.6843,112.7614,112.6554,112.6939,22201.0
2024-11-12 14:50:00,117.01,117.06,116.88,116.89,25133.0,112.7228,112.771,112.5976,112.6072,25133.0
2024-11-12 15:00:00,116.89,117.02,116.87,117.02,30570.0,112.6072,112.7325,112.588,112.7325,30570.0
2024-11-12 15:10:00,117.0,117.11,116.94,117.03,27089.0,112.7132,112.8192,112.6554,112.7421,27089.0
2024-11-12 15:20:00,117.04,117.08,116.99,117.06,23201.0,112.7517,112.7903,112.7036,112.771,23201.0
2024-11-12 15:30:00,117.06,117.12,116.9,117.09,51939.0,112.771,112.8288,112.6169,112.7999,51939.0
2024-11-12 15:40:00,117.09,117.09,116.88,116.98,35425.0,112.7999,112.7999,112.5976,112.6939,35425.0
2024-11-12 15:50:00,116.96,117.0,116.77,116.81,177785.0,112.6747,112.7132,112.4916,112.5302,177785.0
2024-11-13 09:30:00,117.49,117.68,116.33,116.9,40743.0,113.476,113.6595,112.3556,112.9061,40743.0
2024-11-13 09:40:00,116.87,116.91,116.59,116.64,17171.0,112.8771,112.9158,112.6067,112.655,17171.0
2024-11-13 09:50:00,116.69,116.74,116.35,116.63,21844.0,112.7033,112.7516,112.3749,112.6453,21844.0
2024-11-13 10:00:00,116.58,116.58,116.0,116.38,20880.0,112.597,112.597,112.0369,112.4039,20880.0
2024-11-13 10:10:00,116.38,116.59,116.33,116.49,10296.0,112.4039,112.6067,112.3556,112.5101,10296.0
2024-11-13 10:20:00,116.48,116.81,116.42,116.7,15585.0,112.5005,112.8192,112.4425,112.7129,15585.0
2024-11-13 10:30:00,116.73,117.01,116.63,116.85,16194.0,112.7419,113.0124,112.6453,112.8578,16194.0
2024-11-13 10:40:00,116.85,117.01,116.72,117.01,9827.0,112.8578,113.0124,112.7323,113.0124,9827.0
2024-11-13 10:50:00,117.02,117.08,116.9,116.95,10592.0,113.022,113.08,112.9061,112.9544,10592.0
2024-11-13 11:00:00,116.95,117.08,116.9,117.07,10057.0,112.9544,113.08,112.9061,113.0703,10057.0
2024-11-13 11:10:00,117.04,117.05,116.84,116.84,10345.0,113.0413,113.051,112.8482,112.8482,10345.0
2024-11-13 11:20:00,116.88,117.04,116.84,117.0,6998.0,112.8868,113.0413,112.8482,113.0027,6998.0
2024-11-13 11:30:00,117.0,117.05,116.66,116.66,10502.0,113.0027,113.051,112.6743,112.6743,10502.0
2024-11-13 11:40:00,116.67,117.18,116.66,117.12,8931.0,112.684,113.1765,112.6743,113.1186,8931.0
2024-11-13 11:50:00,117.12,117.29,117.08,117.25,6962.0,113.1186,113.2828,113.08,113.2442,6962.0
2024-11-13 12:00:00,117.23,117.26,117.16,117.21,6968.0,113.2248,113.2538,113.1572,113.2055,6968.0
2024-11-13 12:10:00,117.17,117.27,117.13,117.16,9414.0,113.1669,113.2635,113.1283,113.1572,9414.0
2024-11-13 12:20:00,117.16,117.16,116.92,117.07,14514.0,113.1572,113.1572,112.9254,113.0703,14514.0
2024-11-13 12:30:00,117.06,117.18,117.05,117.15,8970.0,113.0606,113.1765,113.051,113.1476,8970.0
2024-11-13 12:40:00,117.15,117.29,117.15,117.19,10120.0,113.1476,113.2828,113.1476,113.1862,10120.0
2024-11-13 12:50:00,117.22,117.25,117.02,117.02,15091.0,113.2152,113.2442,113.022,113.022,15091.0
2024-11-13 13:00:00,117.02,117.07,116.85,116.89,16429.0,113.022,113.0703,112.8578,112.8964,16429.0
2024-11-13 13:10:00,116.84,116.98,116.84,116.9,13081.0,112.8482,112.9834,112.8482,112.9061,13081.0
2024-11-13 13:20:00,116.91,116.97,116.83,116.86,11865.0,112.9158,112.9737,112.8385,112.8675,11865.0
2024-11-13 13:30:00,116.86,116.96,116.74,116.76,17958.0,112.8675,112.9641,112.7516,112.7709,17958.0
2024-11-13 13:40:00,116.8,116.93,116.76,116.89,10118.0,112.8095,112.9351,112.7709,112.8964,10118.0
2024-11-13 13:50:00,116.89,116.9,116.66,116.66,8733.0,112.8964,112.9061,112.6743,112.6743,8733.0
2024-11-13 14:00:00,116.7,116.89,116.69,116.81,7520.0,112.7129,112.8964,112.7033,112.8192,7520.0
2024-11-13 14:10:00,116.84,116.86,116.71,116.72,6871.0,112.8482,112.8675,112.7226,112.7323,6871.0
2024-11-13 14:20:00,116.69,116.72,116.57,116.61,15674.0,112.7033,112.7323,112.5874,112.626,15674.0
2024-11-13 14:30:00,116.62,116.62,116.44,116.56,16192.0,112.6357,112.6357,112.4618,112.5777,16192.0
2024-11-13 14:40:00,116.56,116.76,116.55,116.69,15123.0,112.5777,112.7709,112.5681,112.7033,15123.0
2024-11-13 14:50:00,116.67,116.77,116.59,116.59,23799.0,112.684,112.7805,112.6067,112.6067,23799.0
2024-11-13 15:00:00,116.59,116.7,116.49,116.7,39001.0,112.6067,112.7129,112.5101,112.7129,39001.0
2024-11-13 15:10:00,116.64,116.88,116.59,116.84,17401.0,112.655,112.8868,112.6067,112.8482,17401.0
2024-11-13 15:20:00,116.87,117.09,116.86,117.08,23777.0,112.8771,113.0896,112.8675,113.08,23777.0
2024-11-13 15:30:00,117.07,117.13,116.92,117.09,25664.0,113.0703,113.1283,112.9254,113.0896,25664.0
2024-11-13 15:40:00,117.09,117.14,117.01,117.09,26523.0,113.0896,113.1379,113.0124,113.0896,26523.0
2024-11-13 15:50:00,117.04,117.07,116.66,116.86,231640.0,113.0413,113.0703,112.6743,112.8675,231640.0
2024-11-14 09:30:00,116.55,117.22,116.51,116.73,24303.0,112.5681,113.2152,112.5294,112.7419,24303.0
2024-11-14 09:40:00,116.67,116.78,116.56,116.77,4895.0,112.684,112.7902,112.5777,112.7805,4895.0
2024-11-14 09:50:00,116.76,116.87,116.35,116.44,10937.0,112.7709,112.8771,112.3749,112.4618,10937.0
2024-11-14 10:00:00,116.37,116.37,115.38,115.39,19081.0,112.3942,112.3942,111.438,111.4477,19081.0
2024-11-14 10:10:00,115.43,115.56,115.3,115.44,20454.0,111.4863,111.6119,111.3608,111.496,20454.0
2024-11-14 10:20:00,115.44,116.15,115.43,116.15,18356.0,111.496,112.1817,111.4863,112.1817,18356.0
2024-11-14 10:30:00,116.09,116.09,115.81,115.84,7325.0,112.1238,112.1238,111.8533,111.8823,7325.0
2024-11-14 10:40:00,115.84,116.15,115.81,116.08,8231.0,111.8823,112.1817,111.8533,112.1141,8231.0
2024-11-14 10:50:00,116.11,116.11,115.87,115.88,8625.0,112.1431,112.1431,111.9113,111.921,8625.0
2024-11-14 11:00:00,115.88,115.89,115.62,115.62,4632.0,111.921,111.9306,111.6698,111.6698,4632.0
2024-11-14 11:10:00,115.62,115.7,115.52,115.58,11401.0,111.6698,111.7471,111.5733,111.6312,11401.0
2024-11-14 11:20:00,115.59,115.67,115.53,115.56,7745.0,111.6409,111.7181,111.5829,111.6119,7745.0
2024-11-14 11:30:00,115.51,115.67,115.45,115.62,7273.0,111.5636,111.7181,111.5056,111.6698,7273.0
2024-11-14 11:40:00,115.59,115.7,115.44,115.44,13054.0,111.6409,111.7471,111.496,111.496,13054.0
2024-11-14 11:50:00,115.44,115.5,115.34,115.49,11923.0,111.496,111.5539,111.3994,111.5443,11923.0
2024-11-14 12:00:00,115.48,115.49,115.34,115.37,4566.0,111.5346,111.5443,111.3994,111.4284,4566.0
2024-11-14 12:10:00,115.35,115.41,115.21,115.23,9197.0,111.4091,111.467,111.2738,111.2932,9197.0
2024-11-14 12:20:00,115.22,115.22,115.04,115.09,7613.0,111.2835,111.2835,111.1097,111.1579,7613.0
2024-11-14 12:30:00,115.06,115.37,114.96,115.32,11803.0,111.129,111.4284,111.0324,111.3801,11803.0
2024-11-14 12:40:00,115.32,115.44,115.18,115.18,8816.0,111.3801,111.496,111.2449,111.2449,8816.0
2024-11-14 12:50:00,115.19,115.5,115.19,115.39,34487.0,111.2545,111.5539,111.2545,111.4477,34487.0
2024-11-14 13:00:00,115.39,115.51,115.36,115.37,11809.0,111.4477,111.5636,111.4187,111.4284,11809.0
2024-11-14 13:10:00,115.37,115.42,115.22,115.32,7965.0,111.4284,111.4767,111.2835,111.3801,7965.0
2024-11-14 13:20:00,115.31,115.42,115.19,115.3,9582.0,111.3704,111.4767,111.2545,111.3608,9582.0
2024-11-14 13:30:00,115.29,115.29,115.19,115.22,13210.0,111.3511,111.3511,111.2545,111.2835,13210.0
2024-11-14 13:40:00,115.22,115.23,115.0,115.07,11086.0,111.2835,111.2932,111.071,111.1386,11086.0
2024-11-14 13:50:00,115.1,115.17,114.84,114.99,19409.0,111.1676,111.2352,110.9165,111.0614,19409.0
2024-11-14 14:00:00,114.98,115.36,114.97,115.29,20379.0,111.0517,111.4187,111.042,111.3511,20379.0
2024-11-14 14:10:00,115.3,115.41,115.29,115.33,11311.0,111.3608,111.467,111.3511,111.3897,11311.0
2024-11-14 14:20:00,115.34,115.46,115.34,115.41,14420.0,111.3994,111.5153,111.3994,111.467,14420.0
2024-11-14 14:30:00,115.38,115.41,115.22,115.32,22550.0,111.438,111.467,111.2835,111.3801,22550.0
2024-11-14 14:40:00,115.31,115.37,115.24,115.29,15328.0,111.3704,111.4284,111.3028,111.3511,15328.0
2024-11-14 14:50:00,115.29,115.37,115.22,115.3,24028.0,111.3511,111.4284,111.2835,111.3608,24028.0
2024-11-14 15:00:00,115.3,115.3,114.89,114.92,16145.0,111.3608,111.3608,110.9648,110.9938,16145.0
2024-11-14 15:10:00,114.94,115.21,114.86,115.16,17433.0,111.0131,111.2738,110.9358,111.2256,17433.0
2024-11-14 15:20:00,115.16,115.21,115.0,115.16,16284.0,111.2256,111.2738,111.071,111.2256,16284.0
2024-11-14 15:30:00,115.14,115.22,115.01,115.17,19496.0,111.2062,111.2835,111.0807,111.2352,19496.0
2024-11-14 15:40:00,115.17,115.21,114.98,114.99,24763.0,111.2352,111.2738,111.0517,111.0614,24763.0
2024-11-14 15:50:00,114.97,115.13,114.88,115.07,131286.0,111.042,111.1966,110.9551,111.1386,131286.0
2024-11-15 09:30:00,114.78,115.29,114.39,114.93,154953.0,110.8585,111.3511,110.4819,111.0034,154953.0
2024-11-15 09:40:00,114.81,115.2,114.5,114.6,19137.0,110.8875,111.2642,110.5881,110.6847,19137.0
2024-11-15 09:50:00,114.63,114.66,113.87,113.98,23586.0,110.7137,110.7426,109.9796,110.0859,23586.0
2024-11-15 10:00:00,114.03,114.04,113.45,113.68,29419.0,110.1342,110.1438,109.574,109.7961,29419.0
2024-11-15 10:10:00,113.69,113.74,113.26,113.33,14597.0,109.8058,109.8541,109.3905,109.4581,14597.0
2024-11-15 10:20:00,113.41,113.45,113.04,113.3,37645.0,109.5353,109.574,109.178,109.4291,37645.0
2024-11-15 10:30:00,113.32,113.32,112.85,112.89,26541.0,109.4484,109.4484,108.9945,109.0331,26541.0
2024-11-15 10:40:00,112.88,112.91,112.49,112.5,20746.0,109.0235,109.0524,108.6468,108.6564,20746.0
2024-11-15 10:50:00,112.5,112.68,112.22,112.53,16922.0,108.6564,108.8303,108.386,108.6854,16922.0
2024-11-15 11:00:00,112.49,112.81,112.43,112.7,20847.0,108.6468,108.9558,108.5888,108.8496,20847.0
2024-11-15 11:10:00,112.72,112.99,112.72,112.96,24468.0,108.8689,109.1297,108.8689,109.1007,24468.0
2024-11-15 11:20:00,112.99,113.0,112.76,112.9,31481.0,109.1297,109.1394,108.9076,109.0428,31481.0
2024-11-15 11:30:00,112.92,112.96,112.58,112.64,10984.0,109.0621,109.1007,108.7337,108.7917,10984.0
2024-11-15 11:40:00,112.59,112.6,112.25,112.25,34246.0,108.7434,108.753,108.415,108.415,34246.0
2024-11-15 11:50:00,112.27,112.41,112.25,112.38,24707.0,108.4343,108.5695,108.415,108.5405,24707.0
2024-11-15 12:00:00,112.4,112.46,112.25,112.26,22467.0,108.5599,108.6178,108.415,108.4246,22467.0
2024-11-15 12:10:00,112.26,112.42,112.19,112.39,19955.0,108.4246,108.5792,108.357,108.5502,19955.0
2024-11-15 12:20:00,112.4,112.42,112.22,112.33,16627.0,108.5599,108.5792,108.386,108.4922,16627.0
2024-11-15 12:30:00,112.28,112.3,112.1,112.18,15868.0,108.444,108.4633,108.2701,108.3474,15868.0
2024-11-15 12:40:00,112.15,112.31,112.15,112.22,16333.0,108.3184,108.4729,108.3184,108.386,16333.0
2024-11-15 12:50:00,112.21,112.35,112.09,112.35,14171.0,108.3763,108.5116,108.2604,108.5116,14171.0
2024-11-15 13:00:00,112.37,112.44,112.32,112.41,8198.0,108.5309,108.5985,108.4826,108.5695,8198.0
2024-11-15 13:10:00,112.4,112.41,112.26,112.37,13828.0,108.5599,108.5695,108.4246,108.5309,13828.0
2024-11-15 13:20:00,112.36,112.42,112.3,112.37,8034.0,108.5212,108.5792,108.4633,108.5309,8034.0
2024-11-15 13:30:00,112.34,112.38,112.18,112.38,9563.0,108.5019,108.5405,108.3474,108.5405,9563.0
2024-11-15 13:40:00,112.36,112.36,112.05,112.09,17632.0,108.5212,108.5212,108.2218,108.2604,17632.0
2024-11-15 13:50:00,112.1,112.18,112.03,112.16,16677.0,108.2701,108.3474,108.2025,108.3281,16677.0
2024-11-15 14:00:00,112.14,112.23,112.12,112.16,19705.0,108.3087,108.3957,108.2894,108.3281,19705.0
2024-11-15 14:10:00,112.18,112.21,112.09,112.11,9157.0,108.3474,108.3763,108.2604,108.2798,9157.0
2024-11-15 14:20:00,112.09,112.1,111.95,112.0,15535.0,108.2604,108.2701,108.1252,108.1735,15535.0
2024-11-15 14:30:00,111.99,112.09,111.91,112.09,13761.0,108.1639,108.2604,108.0866,108.2604,13761.0
2024-11-15 14:40:00,112.09,112.26,112.05,112.21,15878.0,108.2604,108.4246,108.2218,108.3763,15878.0
2024-11-15 14:50:00,112.3,112.33,111.98,112.01,17440.0,108.4633,108.4922,108.1542,108.1832,17440.0
2024-11-15 15:00:00,112.01,112.12,111.91,111.98,19105.0,108.1832,108.2894,108.0866,108.1542,19105.0
2024-11-15 15:10:00,111.98,112.06,111.95,111.98,17128.0,108.1542,108.2315,108.1252,108.1542,17128.0
2024-11-15 15:20:00,112.01,112.1,111.98,112.03,24496.0,108.1832,108.2701,108.1542,108.2025,24496.0
2024-11-15 15:30:00,112.05,112.3,112.0,112.24,24232.0,108.2218,108.4633,108.1735,108.4053,24232.0
2024-11-15 15:40:00,112.25,112.31,112.11,112.28,38307.0,108.415,108.4729,108.2798,108.444,38307.0
2024-11-15 15:50:00,112.27,112.47,112.2,112.29,197867.0,108.4343,108.6275,108.3667,108.4536,197867.0
2024-11-18 09:30:00,112.92,113.11,112.32,112.71,21365.0,109.0621,109.2456,108.4826,108.8593,21365.0
2024-11-18 09:40:00,112.83,113.25,112.51,112.52,16492.0,108.9752,109.3808,108.6661,108.6758,16492.0
2024-11-18 09:50:00,112.39,112.48,112.18,112.48,11493.0,108.5502,108.6371,108.3474,108.6371,11493.0
2024-11-18 10:00:00,112.45,112.51,112.17,112.47,16539.0,108.6081,108.6661,108.3377,108.6275,16539.0
2024-11-18 10:10:00,112.47,112.48,112.08,112.29,13871.0,108.6275,108.6371,108.2508,108.4536,13871.0
2024-11-18 10:20:00,112.27,112.38,112.18,112.29,11598.0,108.4343,108.5405,108.3474,108.4536,11598.0
2024-11-18 10:30:00,112.3,112.47,112.23,112.29,7676.0,108.4633,108.6275,108.3957,108.4536,7676.0
2024-11-18 10:40:00,112.32,112.34,112.03,112.3,12923.0,108.4826,108.5019,108.2025,108.4633,12923.0
2024-11-18 10:50:00,112.33,112.44,112.19,112.29,10919.0,108.4922,108.5985,108.357,108.4536,10919.0
2024-11-18 11:00:00,112.33,112.37,112.17,112.19,20783.0,108.4922,108.5309,108.3377,108.357,20783.0
2024-11-18 11:10:00,112.23,112.33,112.11,112.32,12050.0,108.3957,108.4922,108.2798,108.4826,12050.0
2024-11-18 11:20:00,112.29,112.45,112.27,112.31,8909.0,108.4536,108.6081,108.4343,108.4729,8909.0
2024-11-18 11:30:00,112.34,112.69,112.34,112.65,17018.0,108.5019,108.8399,108.5019,108.8013,17018.0
2024-11-18 11:40:00,112.65,112.7,112.43,112.46,11350.0,108.8013,108.8496,108.5888,108.6178,11350.0
2024-11-18 11:50:00,112.51,112.54,112.36,112.42,7005.0,108.6661,108.6951,108.5212,108.5792,7005.0
2024-11-18 12:00:00,112.44,112.47,112.18,112.23,10048.0,108.5985,108.6275,108.3474,108.3957,10048.0
2024-11-18 12:10:00,112.17,112.32,112.09,112.15,9365.0,108.3377,108.4826,108.2604,108.3184,9365.0
2024-11-18 12:20:00,112.19,112.43,112.19,112.4,9429.0,108.357,108.5888,108.357,108.5599,9429.0
2024-11-18 12:30:00,112.4,112.48,112.28,112.41,10494.0,108.5599,108.6371,108.444,108.5695,10494.0
2024-11-18 12:40:00,112.39,112.4,112.29,112.4,6510.0,108.5502,108.5599,108.4536,108.5599,6510.0
2024-11-18 12:50:00,112.41,112.57,112.38,112.53,7879.0,108.5695,108.724,108.5405,108.6854,7879.0
2024-11-18 13:00:00,112.51,112.53,112.32,112.48,11174.0,108.6661,108.6854,108.4826,108.6371,11174.0
2024-11-18 13:10:00,112.49,112.54,112.38,112.51,6474.0,108.6468,108.6951,108.5405,108.6661,6474.0
2024-11-18 13:20:00,112.46,112.46,112.21,112.23,11225.0,108.6178,108.6178,108.3763,108.3957,11225.0
2024-11-18 13:30:00,112.26,112.34,112.17,112.23,10201.0,108.4246,108.5019,108.3377,108.3957,10201.0
2024-11-18 13:40:00,112.26,112.27,111.92,111.98,18166.0,108.4246,108.4343,108.0963,108.1542,18166.0
2024-11-18 13:50:00,112.02,112.38,111.99,112.37,10008.0,108.1928,108.5405,108.1639,108.5309,10008.0
2024-11-18 14:00:00,112.39,112.42,112.26,112.29,10179.0,108.5502,108.5792,108.4246,108.4536,10179.0
2024-11-18 14:10:00,112.29,112.32,112.17,112.22,10072.0,108.4536,108.4826,108.3377,108.386,10072.0
2024-11-18 14:20:00,112.27,112.28,112.09,112.16,11301.0,108.4343,108.444,108.2604,108.3281,11301.0
2024-11-18 14:30:00,112.15,112.16,111.9,112.02,18943.0,108.3184,108.3281,108.0769,108.1928,18943.0
2024-11-18 14:40:00,112.02,112.18,112.01,112.17,8989.0,108.1928,108.3474,108.1832,108.3377,8989.0
2024-11-18 14:50:00,112.18,112.24,112.12,112.14,9003.0,108.3474,108.4053,108.2894,108.3087,9003.0
2024-11-18 15:00:00,112.16,112.18,112.08,112.13,7640.0,108.3281,108.3474,108.2508,108.2991,7640.0
2024-11-18 15:10:00,112.13,112.15,112.0,112.03,7770.0,108.2991,108.3184,108.1735,108.2025,7770.0
2024-11-18 15:20:00,112.05,112.16,112.05,112.13,10826.0,108.2218,108.3281,108.2218,108.2991,10826.0
2024-11-18 15:30:00,112.11,112.11,111.95,112.05,13538.0,108.2798,108.2798,108.1252,108.2218,13538.0
2024-11-18 15:40:00,112.05,112.21,112.02,112.21,19403.0,108.2218,108.3763,108.1928,108.3763,19403.0
2024-11-18 15:50:00,112.24,112.24,111.81,111.89,167983.0,108.4053,108.4053,107.99,108.0673,167983.0
2024-11-19 09:30:00,110.64,111.08,110.28,110.95,34803.0,106.86,107.2849,106.5123,107.1594,34803.0
2024-11-19 09:40:00,110.86,110.91,110.52,110.53,10008.0,107.0725,107.1208,106.7441,106.7537,10008.0
2024-11-19 09:50:00,110.6,110.62,110.37,110.59,14215.0,106.8213,106.8407,106.5992,106.8117,14215.0
2024-11-19 10:00:00,110.63,110.82,110.56,110.63,17697.0,106.8503,107.0338,106.7827,106.8503,17697.0
2024-11-19 10:10:00,110.64,110.75,110.58,110.58,23892.0,106.86,106.9662,106.802,106.802,23892.0
2024-11-19 10:20:00,110.56,110.76,110.48,110.75,13029.0,106.7827,106.9759,106.7054,106.9662,13029.0
2024-11-19 10:30:00,110.77,110.85,110.74,110.83,17254.0,106.9855,107.0628,106.9566,107.0435,17254.0
2024-11-19 10:40:00,110.82,111.06,110.67,111.06,30065.0,107.0338,107.2656,106.889,107.2656,30065.0
2024-11-19 10:50:00,111.08,111.12,110.77,110.98,11072.0,107.2849,107.3236,106.9855,107.1884,11072.0
2024-11-19 11:00:00,111.02,111.13,110.63,110.9,22488.0,107.227,107.3332,106.8503,107.1111,22488.0
2024-11-19 11:10:00,110.89,111.1,110.78,111.07,21626.0,107.1014,107.3043,106.9952,107.2753,21626.0
2024-11-19 11:20:00,111.07,111.27,110.99,111.23,15161.0,107.2753,107.4685,107.198,107.4298,15161.0
2024-11-19 11:30:00,111.22,111.32,111.08,111.08,6362.0,107.4202,107.5167,107.2849,107.2849,6362.0
2024-11-19 11:40:00,111.06,111.11,110.8,110.84,11485.0,107.2656,107.3139,107.0145,107.0531,11485.0
2024-11-19 11:50:00,110.8,110.84,110.71,110.78,18239.0,107.0145,107.0531,106.9276,106.9952,18239.0
2024-11-19 12:00:00,110.77,110.77,110.64,110.72,22008.0,106.9855,106.9855,106.86,106.9372,22008.0
2024-11-19 12:10:00,110.73,110.81,110.66,110.66,25096.0,106.9469,107.0242,106.8793,106.8793,25096.0
2024-11-19 12:20:00,110.7,110.71,110.51,110.66,11949.0,106.9179,106.9276,106.7344,106.8793,11949.0
2024-11-19 12:30:00,110.65,110.86,110.65,110.86,10284.0,106.8696,107.0725,106.8696,107.0725,10284.0
2024-11-19 12:40:00,110.87,110.91,110.67,110.67,7606.0,107.0821,107.1208,106.889,106.889,7606.0
2024-11-19 12:50:00,110.68,110.73,110.64,110.69,11161.0,106.8986,106.9469,106.86,106.9083,11161.0
2024-11-19 13:00:00,110.65,110.71,110.52,110.56,10800.0,106.8696,106.9276,106.7441,106.7827,10800.0
2024-11-19 13:10:00,110.56,110.68,110.56,110.62,14261.0,106.7827,106.8986,106.7827,106.8407,14261.0
2024-11-19 13:20:00,110.62,110.62,110.47,110.48,13896.0,106.8407,106.8407,106.6958,106.7054,13896.0
2024-11-19 13:30:00,110.5,110.56,110.38,110.56,9318.0,106.7248,106.7827,106.6089,106.7827,9318.0
2024-11-19 13:40:00,110.59,110.71,110.55,110.66,10062.0,106.8117,106.9276,106.7731,106.8793,10062.0
2024-11-19 13:50:00,110.69,110.82,110.66,110.8,10591.0,106.9083,107.0338,106.8793,107.0145,10591.0
2024-11-19 14:00:00,110.78,110.79,110.61,110.68,7226.0,106.9952,107.0049,106.831,106.8986,7226.0
2024-11-19 14:10:00,110.68,110.73,110.65,110.67,8253.0,106.8986,106.9469,106.8696,106.889,8253.0
2024-11-19 14:20:00,110.66,110.86,110.63,110.66,34487.0,106.8793,107.0725,106.8503,106.8793,34487.0
2024-11-19 14:30:00,110.65,110.67,110.5,110.52,11381.0,106.8696,106.889,106.7248,106.7441,11381.0
2024-11-19 14:40:00,110.52,110.57,110.48,110.49,13788.0,106.7441,106.7924,106.7054,106.7151,13788.0
2024-11-19 14:50:00,110.52,110.61,110.5,110.54,7698.0,106.7441,106.831,106.7248,106.7634,7698.0
2024-11-19 15:00:00,110.54,110.56,110.4,110.44,14879.0,106.7634,106.7827,106.6282,106.6668,14879.0
2024-11-19 15:10:00,110.44,110.55,110.39,110.49,35533.0,106.6668,106.7731,106.6185,106.7151,35533.0
2024-11-19 15:20:00,110.5,110.51,110.38,110.42,18303.0,106.7248,106.7344,106.6089,106.6475,18303.0
2024-11-19 15:30:00,110.42,110.43,110.26,110.32,26908.0,106.6475,106.6572,106.493,106.5509,26908.0
2024-11-19 15:40:00,110.33,110.47,110.31,110.37,36674.0,106.5606,106.6958,106.5413,106.5992,36674.0
2024-11-19 15:50:00,110.37,110.43,110.18,110.33,156675.0,106.5992,106.6572,106.4157,106.5606,156675.0
2024-11-20 09:30:00,110.18,110.97,110.13,110.14,38523.0,106.4157,107.1787,106.3674,106.3771,38523.0
2024-11-20 09:40:00,110.12,110.44,109.84,110.16,24094.0,106.3577,106.6668,106.0873,106.3964,24094.0
2024-11-20 09:50:00,110.12,110.35,110.05,110.17,10269.0,106.3577,106.5799,106.2901,106.406,10269.0
2024-11-20 10:00:00,110.2,110.27,109.79,109.81,12140.0,106.435,106.5026,106.039,106.0583,12140.0
2024-11-20 10:10:00,109.66,109.8,109.59,109.73,5818.0,105.9135,106.0487,105.8459,105.9811,5818.0
2024-11-20 10:20:00,109.7,109.73,109.43,109.52,13457.0,105.9521,105.9811,105.6913,105.7782,13457.0
2024-11-20 10:30:00,109.49,109.65,109.42,109.61,14389.0,105.7493,105.9038,105.6817,105.8652,14389.0
2024-11-20 10:40:00,109.62,109.74,109.49,109.72,6659.0,105.8748,105.9907,105.7493,105.9714,6659.0
2024-11-20 10:50:00,109.73,109.74,109.57,109.65,8423.0,105.9811,105.9907,105.8265,105.9038,8423.0
2024-11-20 11:00:00,109.65,109.65,109.32,109.5,7745.0,105.9038,105.9038,105.5851,105.7589,7745.0
2024-11-20 11:10:00,109.48,109.63,109.32,109.63,7333.0,105.7396,105.8845,105.5851,105.8845,7333.0
2024-11-20 11:20:00,109.65,109.66,109.44,109.47,9060.0,105.9038,105.9135,105.701,105.73,9060.0
2024-11-20 11:30:00,109.47,109.54,109.4,109.48,5914.0,105.73,105.7976,105.6623,105.7396,5914.0
2024-11-20 11:40:00,109.45,109.65,109.43,109.63,5946.0,105.7106,105.9038,105.6913,105.8845,5946.0
2024-11-20 11:50:00,109.65,109.86,109.65,109.73,9585.0,105.9038,106.1066,105.9038,105.9811,9585.0
2024-11-20 12:00:00,109.77,109.77,109.59,109.64,5219.0,106.0197,106.0197,105.8459,105.8941,5219.0
2024-11-20 12:10:00,109.61,109.61,109.29,109.3,4977.0,105.8652,105.8652,105.5561,105.5658,4977.0
2024-11-20 12:20:00,109.31,109.4,109.17,109.29,12434.0,105.5754,105.6623,105.4402,105.5561,12434.0
2024-11-20 12:30:00,109.27,109.58,109.27,109.58,4892.0,105.5368,105.8362,105.5368,105.8362,4892.0
2024-11-20 12:40:00,109.59,109.66,109.57,109.65,4235.0,105.8459,105.9135,105.8265,105.9038,4235.0
2024-11-20 12:50:00,109.67,109.69,109.38,109.39,3720.0,105.9231,105.9424,105.643,105.6527,3720.0
2024-11-20 13:00:00,109.42,109.48,109.4,109.41,6399.0,105.6817,105.7396,105.6623,105.672,6399.0
2024-11-20 13:10:00,109.42,109.46,109.36,109.36,5107.0,105.6817,105.7203,105.6237,105.6237,5107.0
2024-11-20 13:20:00,109.35,109.47,109.27,109.37,9380.0,105.6141,105.73,105.5368,105.6334,9380.0
2024-11-20 13:30:00,109.37,109.4,109.21,109.24,4471.0,105.6334,105.6623,105.4788,105.5078,4471.0
2024-11-20 13:40:00,109.23,109.3,109.19,109.29,7477.0,105.4982,105.5658,105.4595,105.5561,7477.0
2024-11-20 13:50:00,109.3,109.3,109.24,109.28,4835.0,105.5658,105.5658,105.5078,105.5464,4835.0
2024-11-20 14:00:00,109.28,109.34,109.22,109.22,8014.0,105.5464,105.6044,105.4885,105.4885,8014.0
2024-11-20 14:10:00,109.23,109.28,109.2,109.21,13636.0,105.4982,105.5464,105.4692,105.4788,13636.0
2024-11-20 14:20:00,109.24,109.3,109.14,109.21,10990.0,105.5078,105.5658,105.4112,105.4788,10990.0
2024-11-20 14:30:00,109.19,109.29,109.14,109.27,9751.0,105.4595,105.5561,105.4112,105.5368,9751.0
2024-11-20 14:40:00,109.29,109.48,109.25,109.48,8504.0,105.5561,105.7396,105.5175,105.7396,8504.0
2024-11-20 14:50:00,109.48,109.48,109.39,109.39,9971.0,105.7396,105.7396,105.6527,105.6527,9971.0
2024-11-20 15:00:00,109.38,109.43,109.32,109.42,10384.0,105.643,105.6913,105.5851,105.6817,10384.0
2024-11-20 15:10:00,109.42,109.6,109.41,109.57,21010.0,105.6817,105.8555,105.672,105.8265,21010.0
2024-11-20 15:20:00,109.57,109.65,109.48,109.64,11692.0,105.8265,105.9038,105.7396,105.8941,11692.0
2024-11-20 15:30:00,109.65,109.88,109.62,109.81,26913.0,105.9038,106.1259,105.8748,106.0583,26913.0
2024-11-20 15:40:00,109.82,110.08,109.74,110.05,35064.0,106.068,106.3191,105.9907,106.2901,35064.0
2024-11-20 15:50:00,110.15,110.31,109.89,109.99,136024.0,106.3867,106.5413,106.1356,106.2322,136024.0
2024-11-21 09:30:00,111.12,111.85,110.83,111.15,82975.0,107.3236,108.0286,107.0435,107.3526,82975.0
2024-11-21 09:40:00,111.23,111.6,110.85,111.6,13773.0,107.4298,107.7872,107.0628,107.7872,13773.0
2024-11-21 09:50:00,111.61,112.1,111.52,111.91,36446.0,107.7968,108.2701,107.7099,108.0866,36446.0
2024-11-21 10:00:00,111.87,112.41,111.79,112.41,19049.0,108.048,108.5695,107.9707,108.5695,19049.0
2024-11-21 10:10:00,112.5,112.69,112.36,112.69,12283.0,108.6564,108.8399,108.5212,108.8399,12283.0
2024-11-21 10:20:00,112.65,112.67,112.15,112.21,12372.0,108.8013,108.8206,108.3184,108.3763,12372.0
2024-11-21 10:30:00,112.09,112.44,112.02,112.39,14087.0,108.2604,108.5985,108.1928,108.5502,14087.0
2024-11-21 10:40:00,112.42,112.95,112.32,112.88,10689.0,108.5792,109.0911,108.4826,109.0235,10689.0
2024-11-21 10:50:00,112.88,113.04,112.8,112.95,18956.0,109.0235,109.178,108.9462,109.0911,18956.0
2024-11-21 11:00:00,113.01,113.46,112.96,113.35,20729.0,109.149,109.5836,109.1007,109.4774,20729.0
2024-11-21 11:10:00,113.34,114.03,113.3,113.97,29706.0,109.4677,110.1342,109.4291,110.0762,29706.0
2024-11-21 11:20:00,113.94,114.51,113.9,114.3,43191.0,110.0472,110.5978,110.0086,110.3949,43191.0
2024-11-21 11:30:00,114.3,114.34,114.05,114.29,28100.0,110.3949,110.4336,110.1535,110.3853,28100.0
2024-11-21 11:40:00,114.27,114.33,114.11,114.2,16099.0,110.366,110.4239,110.2114,110.2984,16099.0
2024-11-21 11:50:00,114.24,114.4,114.22,114.4,14321.0,110.337,110.4915,110.3177,110.4915,14321.0
2024-11-21 12:00:00,114.35,114.35,114.06,114.17,10233.0,110.4432,110.4432,110.1631,110.2694,10233.0
2024-11-21 12:10:00,114.17,114.24,114.07,114.08,15733.0,110.2694,110.337,110.1728,110.1825,15733.0
2024-11-21 12:20:00,114.05,114.52,114.03,114.44,8800.0,110.1535,110.6074,110.1342,110.5302,8800.0
2024-11-21 12:30:00,114.43,114.51,114.36,114.38,7892.0,110.5205,110.5978,110.4529,110.4722,7892.0
2024-11-21 12:40:00,114.38,114.44,114.18,114.3,13701.0,110.4722,110.5302,110.279,110.3949,13701.0
2024-11-21 12:50:00,114.27,114.28,114.16,114.23,4632.0,110.366,110.3756,110.2597,110.3273,4632.0
2024-11-21 13:00:00,114.23,114.46,114.22,114.44,11328.0,110.3273,110.5495,110.3177,110.5302,11328.0
2024-11-21 13:10:00,114.45,114.48,114.36,114.42,9488.0,110.5398,110.5688,110.4529,110.5108,9488.0
2024-11-21 13:20:00,114.38,114.42,114.28,114.38,7639.0,110.4722,110.5108,110.3756,110.4722,7639.0
2024-11-21 13:30:00,114.36,114.39,114.16,114.25,11647.0,110.4529,110.4819,110.2597,110.3466,11647.0
2024-11-21 13:40:00,114.23,114.29,114.17,114.23,9073.0,110.3273,110.3853,110.2694,110.3273,9073.0
2024-11-21 13:50:00,114.22,114.26,114.16,114.19,5232.0,110.3177,110.3563,110.2597,110.2887,5232.0
2024-11-21 14:00:00,114.21,114.35,114.07,114.17,45880.0,110.308,110.4432,110.1728,110.2694,45880.0
2024-11-21 14:10:00,114.16,114.29,114.16,114.25,10825.0,110.2597,110.3853,110.2597,110.3466,10825.0
2024-11-21 14:20:00,114.25,114.5,114.23,114.41,11762.0,110.3466,110.5881,110.3273,110.5012,11762.0
2024-11-21 14:30:00,114.4,114.42,114.04,114.11,10463.0,110.4915,110.5108,110.1438,110.2114,10463.0
2024-11-21 14:40:00,114.14,114.2,113.96,114.01,12503.0,110.2404,110.2984,110.0666,110.1148,12503.0
2024-11-21 14:50:00,113.95,114.09,113.9,113.99,28714.0,110.0569,110.1921,110.0086,110.0955,28714.0
2024-11-21 15:00:00,114.0,114.11,113.99,114.09,7119.0,110.1052,110.2114,110.0955,110.1921,7119.0
2024-11-21 15:10:00,114.1,114.11,113.95,114.02,8869.0,110.2018,110.2114,110.0569,110.1245,8869.0
2024-11-21 15:20:00,114.03,114.09,113.96,114.03,9408.0,110.1342,110.1921,110.0666,110.1342,9408.0
2024-11-21 15:30:00,114.03,114.03,113.91,113.98,17940.0,110.1342,110.1342,110.0183,110.0859,17940.0
2024-11-21 15:40:00,113.98,114.12,113.85,114.04,34323.0,110.0859,110.2211,109.9603,110.1438,34323.0
2024-11-21 15:50:00,114.05,114.11,113.98,114.07,87341.0,110.1535,110.2114,110.0859,110.1728,87341.0
2024-11-22 09:30:00,113.53,113.67,113.29,113.58,32464.0,109.6512,109.7865,109.4194,109.6995,32464.0
2024-11-22 09:40:00,113.58,114.25,113.26,114.16,19800.0,109.6995,110.3466,109.3905,110.2597,19800.0
2024-11-22 09:50:00,114.14,114.15,113.87,114.12,6144.0,110.2404,110.2501,109.9796,110.2211,6144.0
2024-11-22 10:00:00,114.07,114.07,113.72,113.74,7838.0,110.1728,110.1728,109.8348,109.8541,7838.0
2024-11-22 10:10:00,113.72,113.75,113.49,113.63,9549.0,109.8348,109.8637,109.6126,109.7478,9549.0
2024-11-22 10:20:00,113.6,113.63,113.38,113.49,8732.0,109.7189,109.7478,109.5064,109.6126,8732.0
2024-11-22 10:30:00,113.54,113.72,113.43,113.43,43804.0,109.6609,109.8348,109.5547,109.5547,43804.0
2024-11-22 10:40:00,113.49,113.65,113.42,113.55,15544.0,109.6126,109.7671,109.545,109.6706,15544.0
2024-11-22 10:50:00,113.59,114.04,113.51,114.04,29860.0,109.7092,110.1438,109.6319,110.1438,29860.0
2024-11-22 11:00:00,114.01,114.05,113.88,113.92,15331.0,110.1148,110.1535,109.9893,110.0279,15331.0
2024-11-22 11:10:00,113.92,113.97,113.75,113.88,32336.0,110.0279,110.0762,109.8637,109.9893,32336.0
2024-11-22 11:20:00,113.8,114.07,113.78,114.06,12075.0,109.912,110.1728,109.8927,110.1631,12075.0
2024-11-22 11:30:00,114.06,114.11,113.96,114.11,4339.0,110.1631,110.2114,110.0666,110.2114,4339.0
2024-11-22 11:40:00,114.12,114.3,114.05,114.3,11835.0,110.2211,110.3949,110.1535,110.3949,11835.0
2024-11-22 11:50:00,114.26,114.45,114.26,114.45,8300.0,110.3563,110.5398,110.3563,110.5398,8300.0
2024-11-22 12:00:00,114.47,114.53,114.42,114.5,7107.0,110.5591,110.6171,110.5108,110.5881,7107.0
2024-11-22 12:10:00,114.5,114.62,114.49,114.55,9446.0,110.5881,110.704,110.5784,110.6364,9446.0
2024-11-22 12:20:00,114.55,114.63,114.53,114.53,6516.0,110.6364,110.7137,110.6171,110.6171,6516.0
2024-11-22 12:30:00,114.53,114.53,114.36,114.37,6649.0,110.6171,110.6171,110.4529,110.4625,6649.0
2024-11-22 12:40:00,114.38,114.56,114.35,114.56,6958.0,110.4722,110.6461,110.4432,110.6461,6958.0
2024-11-22 12:50:00,114.59,114.72,114.59,114.7,3800.0,110.675,110.8006,110.675,110.7813,3800.0
2024-11-22 13:00:00,114.7,114.73,114.63,114.65,4604.0,110.7813,110.8102,110.7137,110.733,4604.0
2024-11-22 13:10:00,114.65,114.83,114.65,114.81,9011.0,110.733,110.9068,110.733,110.8875,9011.0
2024-11-22 13:20:00,114.79,114.83,114.62,114.63,4934.0,110.8682,110.9068,110.704,110.7137,4934.0
2024-11-22 13:30:00,114.63,114.65,114.46,114.46,4867.0,110.7137,110.733,110.5495,110.5495,4867.0
2024-11-22 13:40:00,114.4,114.57,114.36,114.55,7394.0,110.4915,110.6557,110.4529,110.6364,7394.0
2024-11-22 13:50:00,114.54,114.61,114.45,114.57,10698.0,110.6267,110.6943,110.5398,110.6557,10698.0
2024-11-22 14:00:00,114.55,114.55,114.44,114.45,12233.0,110.6364,110.6364,110.5302,110.5398,12233.0
2024-11-22 14:10:00,114.45,114.5,114.38,114.46,11975.0,110.5398,110.5881,110.4722,110.5495,11975.0
2024-11-22 14:20:00,114.47,114.57,114.46,114.54,11699.0,110.5591,110.6557,110.5495,110.6267,11699.0
2024-11-22 14:30:00,114.55,114.63,114.51,114.57,12873.0,110.6364,110.7137,110.5978,110.6557,12873.0
2024-11-22 14:40:00,114.55,114.55,114.48,114.5,10829.0,110.6364,110.6364,110.5688,110.5881,10829.0
2024-11-22 14:50:00,114.52,114.56,114.42,114.43,8971.0,110.6074,110.6461,110.5108,110.5205,8971.0
2024-11-22 15:00:00,114.43,114.5,114.33,114.42,21528.0,110.5205,110.5881,110.4239,110.5108,21528.0
2024-11-22 15:10:00,114.44,114.52,114.42,114.52,14989.0,110.5302,110.6074,110.5108,110.6074,14989.0
2024-11-22 15:20:00,114.52,114.6,114.47,114.59,15470.0,110.6074,110.6847,110.5591,110.675,15470.0
2024-11-22 15:30:00,114.59,114.75,114.58,114.69,18609.0,110.675,110.8296,110.6654,110.7716,18609.0
2024-11-22 15:40:00,114.7,114.76,114.68,114.75,14412.0,110.7813,110.8392,110.762,110.8296,14412.0
2024-11-22 15:50:00,114.73,115.03,114.71,114.73,123238.0,110.8102,111.1,110.7909,110.8102,123238.0
2024-11-25 09:30:00,115.61,116.42,115.61,115.93,24877.0,111.6602,112.4425,111.6602,111.9692,24877.0
2024-11-25 09:40:00,115.93,116.05,115.72,116.0,10612.0,111.9692,112.0851,111.7664,112.0369,10612.0
2024-11-25 09:50:00,116.01,116.01,115.61,115.65,11901.0,112.0465,112.0465,111.6602,111.6988,11901.0
2024-11-25 10:00:00,115.59,116.04,115.5,116.03,38338.0,111.6409,112.0755,111.5539,112.0658,38338.0
2024-11-25 10:10:00,115.97,116.02,115.57,115.72,12240.0,112.0079,112.0562,111.6215,111.7664,12240.0
2024-11-25 10:20:00,115.75,115.96,115.62,115.95,10531.0,111.7954,111.9982,111.6698,111.9886,10531.0
2024-11-25 10:30:00,115.93,115.96,115.46,115.53,11348.0,111.9692,111.9982,111.5153,111.5829,11348.0
2024-11-25 10:40:00,115.52,115.78,115.4,115.72,14914.0,111.5733,111.8244,111.4574,111.7664,14914.0
2024-11-25 10:50:00,115.71,115.83,115.57,115.79,13748.0,111.7568,111.8727,111.6215,111.834,13748.0
2024-11-25 11:00:00,115.8,115.89,115.57,115.58,30428.0,111.8437,111.9306,111.6215,111.6312,30428.0
2024-11-25 11:10:00,115.58,115.95,115.58,115.94,10712.0,111.6312,111.9886,111.6312,111.9789,10712.0
2024-11-25 11:20:00,115.88,116.08,115.88,115.92,7599.0,111.921,112.1141,111.921,111.9596,7599.0
2024-11-25 11:30:00,115.92,115.92,115.65,115.72,60322.0,111.9596,111.9596,111.6988,111.7664,60322.0
2024-11-25 11:40:00,115.73,115.79,115.68,115.74,7271.0,111.7761,111.834,111.7278,111.7857,7271.0
2024-11-25 11:50:00,115.73,115.86,115.72,115.86,3230.0,111.7761,111.9016,111.7664,111.9016,3230.0
2024-11-25 12:00:00,115.82,115.98,115.82,115.9,6035.0,111.863,112.0175,111.863,111.9403,6035.0
2024-11-25 12:10:00,115.91,115.91,115.73,115.82,6918.0,111.9499,111.9499,111.7761,111.863,6918.0
2024-11-25 12:20:00,115.77,115.82,115.65,115.68,15506.0,111.8147,111.863,111.6988,111.7278,15506.0
2024-11-25 12:30:00,115.72,115.87,115.71,115.84,7507.0,111.7664,111.9113,111.7568,111.8823,7507.0
2024-11-25 12:40:00,115.84,115.85,115.6,115.75,8964.0,111.8823,111.892,111.6505,111.7954,8964.0
2024-11-25 12:50:00,115.75,115.93,115.75,115.91,7570.0,111.7954,111.9692,111.7954,111.9499,7570.0
2024-11-25 13:00:00,115.89,116.11,115.89,116.04,6533.0,111.9306,112.1431,111.9306,112.0755,6533.0
2024-11-25 13:10:00,116.07,116.08,116.02,116.06,3223.0,112.1045,112.1141,112.0562,112.0948,3223.0
2024-11-25 13:20:00,116.04,116.18,115.98,116.18,10366.0,112.0755,112.2107,112.0175,112.2107,10366.0
2024-11-25 13:30:00,116.13,116.38,116.11,116.35,6295.0,112.1624,112.4039,112.1431,112.3749,6295.0
2024-11-25 13:40:00,116.36,116.39,116.33,116.34,4300.0,112.3846,112.4135,112.3556,112.3652,4300.0
2024-11-25 13:50:00,116.35,116.44,116.33,116.42,6071.0,112.3749,112.4618,112.3556,112.4425,6071.0
2024-11-25 14:00:00,116.42,116.42,116.15,116.17,9699.0,112.4425,112.4425,112.1817,112.201,9699.0
2024-11-25 14:10:00,116.16,116.18,116.02,116.17,8106.0,112.1914,112.2107,112.0562,112.201,8106.0
2024-11-25 14:20:00,116.12,116.13,115.96,116.09,9011.0,112.1528,112.1624,111.9982,112.1238,9011.0
2024-11-25 14:30:00,116.06,116.15,116.05,116.08,9238.0,112.0948,112.1817,112.0851,112.1141,9238.0
2024-11-25 14:40:00,116.09,116.29,116.07,116.25,9077.0,112.1238,112.3169,112.1045,112.2783,9077.0
2024-11-25 14:50:00,116.23,116.32,116.2,116.29,10622.0,112.259,112.3459,112.23,112.3169,10622.0
2024-11-25 15:00:00,116.31,116.45,116.25,116.4,9815.0,112.3363,112.4715,112.2783,112.4232,9815.0
2024-11-25 15:10:00,116.41,116.45,116.33,116.4,20282.0,112.4328,112.4715,112.3556,112.4232,20282.0
2024-11-25 15:20:00,116.4,116.48,116.3,116.45,27001.0,112.4232,112.5005,112.3266,112.4715,27001.0
2024-11-25 15:30:00,116.44,116.53,116.38,116.45,27110.0,112.4618,112.5487,112.4039,112.4715,27110.0
2024-11-25 15:40:00,116.44,116.51,116.4,116.47,66304.0,112.4618,112.5294,112.4232,112.4908,66304.0
2024-11-25 15:50:00,116.48,116.67,116.41,116.55,326192.0,112.5005,112.684,112.4328,112.5681,326192.0
2024-11-26 09:30:00,115.83,116.09,114.91,115.03,22772.0,111.8727,112.1238,110.9841,111.1,22772.0
2024-11-26 09:40:00,115.11,115.34,114.95,115.31,11445.0,111.1773,111.3994,111.0227,111.3704,11445.0
2024-11-26 09:50:00,115.3,115.47,115.26,115.44,12642.0,111.3608,111.525,111.3221,111.496,12642.0
2024-11-26 10:00:00,115.46,115.52,114.86,114.86,15894.0,111.5153,111.5733,110.9358,110.9358,15894.0
2024-11-26 10:10:00,114.86,115.02,114.83,114.88,7293.0,110.9358,111.0903,110.9068,110.9551,7293.0
2024-11-26 10:20:00,114.89,115.02,114.77,114.93,9452.0,110.9648,111.0903,110.8489,111.0034,9452.0
2024-11-26 10:30:00,114.94,114.94,114.6,114.6,22499.0,111.0131,111.0131,110.6847,110.6847,22499.0
2024-11-26 10:40:00,114.64,114.76,114.59,114.71,31651.0,110.7233,110.8392,110.675,110.7909,31651.0
2024-11-26 10:50:00,114.75,114.82,114.62,114.8,10765.0,110.8296,110.8972,110.704,110.8779,10765.0
2024-11-26 11:00:00,114.78,115.01,114.78,114.83,16777.0,110.8585,111.0807,110.8585,110.9068,16777.0
2024-11-26 11:10:00,114.81,114.93,114.7,114.88,22736.0,110.8875,111.0034,110.7813,110.9551,22736.0
2024-11-26 11:20:00,114.91,115.13,114.91,115.12,39333.0,110.9841,111.1966,110.9841,111.1869,39333.0
2024-11-26 11:30:00,115.12,115.31,115.11,115.31,20398.0,111.1869,111.3704,111.1773,111.3704,20398.0
2024-11-26 11:40:00,115.31,115.44,115.28,115.35,22744.0,111.3704,111.496,111.3415,111.4091,22744.0
2024-11-26 11:50:00,115.35,115.39,115.24,115.26,12644.0,111.4091,111.4477,111.3028,111.3221,12644.0
2024-11-26 12:00:00,115.23,115.29,115.14,115.25,9727.0,111.2932,111.3511,111.2062,111.3125,9727.0
2024-11-26 12:10:00,115.25,115.26,115.15,115.22,6080.0,111.3125,111.3221,111.2159,111.2835,6080.0
2024-11-26 12:20:00,115.22,115.31,115.22,115.23,9443.0,111.2835,111.3704,111.2835,111.2932,9443.0
2024-11-26 12:30:00,115.22,115.42,115.22,115.38,6201.0,111.2835,111.4767,111.2835,111.438,6201.0
2024-11-26 12:40:00,115.38,115.51,115.35,115.37,7995.0,111.438,111.5636,111.4091,111.4284,7995.0
2024-11-26 12:50:00,115.39,115.48,115.32,115.46,13560.0,111.4477,111.5346,111.3801,111.5153,13560.0
2024-11-26 13:00:00,115.49,115.57,115.47,115.5,8365.0,111.5443,111.6215,111.525,111.5539,8365.0
2024-11-26 13:10:00,115.49,115.61,115.49,115.61,8849.0,111.5443,111.6602,111.5443,111.6602,8849.0
2024-11-26 13:20:00,115.61,115.67,115.58,115.67,7575.0,111.6602,111.7181,111.6312,111.7181,7575.0
2024-11-26 13:30:00,115.67,115.73,115.62,115.67,21983.0,111.7181,111.7761,111.6698,111.7181,21983.0
2024-11-26 13:40:00,115.64,115.73,115.58,115.59,7117.0,111.6892,111.7761,111.6312,111.6409,7117.0
2024-11-26 13:50:00,115.59,115.62,115.43,115.45,7906.0,111.6409,111.6698,111.4863,111.5056,7906.0
2024-11-26 14:00:00,115.44,115.78,115.43,115.78,13303.0,111.496,111.8244,111.4863,111.8244,13303.0
2024-11-26 14:10:00,115.76,115.94,115.75,115.82,31867.0,111.8051,111.9789,111.7954,111.863,31867.0
2024-11-26 14:20:00,115.84,116.05,115.84,115.97,17714.0,111.8823,112.0851,111.8823,112.0079,17714.0
2024-11-26 14:30:00,115.97,115.98,115.65,115.65,101566.0,112.0079,112.0175,111.6988,111.6988,101566.0
2024-11-26 14:40:00,115.63,115.82,115.63,115.82,8337.0,111.6795,111.863,111.6795,111.863,8337.0
2024-11-26 14:50:00,115.77,115.84,115.74,115.76,5143.0,111.8147,111.8823,111.7857,111.8051,5143.0
2024-11-26 15:00:00,115.76,115.78,115.55,115.59,11747.0,111.8051,111.8244,111.6022,111.6409,11747.0
2024-11-26 15:10:00,115.55,115.66,115.52,115.61,10955.0,111.6022,111.7085,111.5733,111.6602,10955.0
2024-11-26 15:20:00,115.58,115.63,115.49,115.55,8184.0,111.6312,111.6795,111.5443,111.6022,8184.0
2024-11-26 15:30:00,115.55,115.64,115.51,115.59,33976.0,111.6022,111.6892,111.5636,111.6409,33976.0
2024-11-26 15:40:00,115.6,115.88,115.59,115.88,22252.0,111.6505,111.921,111.6409,111.921,22252.0
2024-11-26 15:50:00,115.91,116.29,115.75,115.77,187157.0,111.9499,112.3169,111.7954,111.8147,187157.0
2024-11-27 09:30:00,115.62,116.34,115.0,115.78,46567.0,111.6698,112.3652,111.071,111.8244,46567.0
2024-11-27 09:40:00,115.78,116.34,115.78,116.27,5452.0,111.8244,112.3652,111.8244,112.2976,5452.0
2024-11-27 09:50:00,116.16,116.22,115.94,116.16,19119.0,112.1914,112.2493,111.9789,112.1914,19119.0
2024-11-27 10:00:00,116.16,116.17,115.94,115.94,13497.0,112.1914,112.201,111.9789,111.9789,13497.0
2024-11-27 10:10:00,115.94,115.94,115.69,115.73,18667.0,111.9789,111.9789,111.7374,111.7761,18667.0
2024-11-27 10:20:00,115.75,115.94,115.68,115.94,19295.0,111.7954,111.9789,111.7278,111.9789,19295.0
2024-11-27 10:30:00,115.94,115.94,115.49,115.66,13300.0,111.9789,111.9789,111.5443,111.7085,13300.0
2024-11-27 10:40:00,115.7,115.75,115.53,115.61,9430.0,111.7471,111.7954,111.5829,111.6602,9430.0
2024-11-27 10:50:00,115.61,115.73,115.59,115.7,6982.0,111.6602,111.7761,111.6409,111.7471,6982.0
2024-11-27 11:00:00,115.7,115.94,115.63,115.94,7513.0,111.7471,111.9789,111.6795,111.9789,7513.0
2024-11-27 11:10:00,115.96,116.37,115.91,116.13,30514.0,111.9982,112.3942,111.9499,112.1624,30514.0
2024-11-27 11:20:00,116.13,116.16,115.94,115.94,4369.0,112.1624,112.1914,111.9789,111.9789,4369.0
2024-11-27 11:30:00,115.92,116.1,115.78,116.04,9434.0,111.9596,112.1334,111.8244,112.0755,9434.0
2024-11-27 11:40:00,116.02,116.08,115.86,115.87,10190.0,112.0562,112.1141,111.9016,111.9113,10190.0
2024-11-27 11:50:00,115.87,115.94,115.8,115.94,8606.0,111.9113,111.9789,111.8437,111.9789,8606.0
2024-11-27 12:00:00,115.9,115.96,115.8,115.8,5556.0,111.9403,111.9982,111.8437,111.8437,5556.0
2024-11-27 12:10:00,115.84,115.95,115.81,115.95,5814.0,111.8823,111.9886,111.8533,111.9886,5814.0
2024-11-27 12:20:00,115.94,115.94,115.85,115.85,4466.0,111.9789,111.9789,111.892,111.892,4466.0
2024-11-27 12:30:00,115.86,115.86,115.64,115.68,7255.0,111.9016,111.9016,111.6892,111.7278,7255.0
2024-11-27 12:40:00,115.7,115.77,115.58,115.64,57785.0,111.7471,111.8147,111.6312,111.6892,57785.0
2024-11-27 12:50:00,115.61,115.73,115.59,115.73,8724.0,111.6602,111.7761,111.6409,111.7761,8724.0
2024-11-27 13:00:00,115.73,115.88,115.57,115.57,6764.0,111.7761,111.921,111.6215,111.6215,6764.0
2024-11-27 13:10:00,115.6,115.69,115.5,115.68,6568.0,111.6505,111.7374,111.5539,111.7278,6568.0
2024-11-27 13:20:00,115.63,115.7,115.63,115.65,7371.0,111.6795,111.7471,111.6795,111.6988,7371.0
2024-11-27 13:30:00,115.61,115.66,115.57,115.57,7538.0,111.6602,111.7085,111.6215,111.6215,7538.0
2024-11-27 13:40:00,115.59,115.64,115.49,115.52,9012.0,111.6409,111.6892,111.5443,111.5733,9012.0
2024-11-27 13:50:00,115.52,115.63,115.5,115.58,6271.0,111.5733,111.6795,111.5539,111.6312,6271.0
2024-11-27 14:00:00,115.57,115.69,115.54,115.67,7025.0,111.6215,111.7374,111.5926,111.7181,7025.0
2024-11-27 14:10:00,115.67,115.8,115.67,115.77,4510.0,111.7181,111.8437,111.7181,111.8147,4510.0
2024-11-27 14:20:00,115.76,115.85,115.34,115.73,110839.0,111.8051,111.892,111.3994,111.7761,110839.0
2024-11-27 14:30:00,115.72,115.82,115.72,115.82,6679.0,111.7664,111.863,111.7664,111.863,6679.0
2024-11-27 14:40:00,115.82,115.85,115.74,115.75,56844.0,111.863,111.892,111.7857,111.7954,56844.0
2024-11-27 14:50:00,115.77,115.88,115.77,115.88,13245.0,111.8147,111.921,111.8147,111.921,13245.0
2024-11-27 15:00:00,115.87,115.87,115.74,115.75,15983.0,111.9113,111.9113,111.7857,111.7954,15983.0
2024-11-27 15:10:00,115.76,115.79,115.74,115.79,8831.0,111.8051,111.834,111.7857,111.834,8831.0
2024-11-27 15:20:00,115.79,115.92,115.74,115.91,12044.0,111.834,111.9596,111.7857,111.9499,12044.0
2024-11-27 15:30:00,115.88,115.88,115.78,115.79,10432.0,111.921,111.921,111.8244,111.834,10432.0
2024-11-27 15:40:00,115.79,116.02,115.74,116.02,17005.0,111.834,112.0562,111.7857,112.0562,17005.0
2024-11-27 15:50:00,115.99,116.27,115.99,116.15,170569.0,112.0272,112.2976,112.0272,112.1817,170569.0
2024-11-29 09:30:00,116.64,117.3,116.2,117.02,30521.0,112.655,113.2924,112.23,113.022,30521.0
2024-11-29 09:40:00,117.04,117.18,117.02,117.09,4216.0,113.0413,113.1765,113.022,113.0896,4216.0
2024-11-29 09:50:00,116.94,117.0,116.43,116.49,9698.0,112.9447,113.0027,112.4522,112.5101,9698.0
2024-11-29 10:00:00,116.5,116.82,116.49,116.62,12455.0,112.5198,112.8288,112.5101,112.6357,12455.0
2024-11-29 10:10:00,116.59,117.01,116.56,116.95,4978.0,112.6067,113.0124,112.5777,112.9544,4978.0
2024-11-29 10:20:00,116.93,117.16,116.89,117.09,9608.0,112.9351,113.1572,112.8964,113.0896,9608.0
2024-11-29 10:30:00,117.06,117.2,117.01,117.07,10551.0,113.0606,113.1959,113.0124,113.0703,10551.0
2024-11-29 10:40:00,117.08,117.3,117.0,117.24,23056.0,113.08,113.2924,113.0027,113.2345,23056.0
2024-11-29 10:50:00,117.28,117.46,117.26,117.32,9161.0,113.2731,113.447,113.2538,113.3118,9161.0
2024-11-29 11:00:00,117.34,117.35,117.11,117.19,15559.0,113.3311,113.3407,113.1089,113.1862,15559.0
2024-11-29 11:10:00,117.21,117.25,117.01,117.18,16390.0,113.2055,113.2442,113.0124,113.1765,16390.0
2024-11-29 11:20:00,117.2,117.22,117.11,117.14,11262.0,113.1959,113.2152,113.1089,113.1379,11262.0
2024-11-29 11:30:00,117.18,117.18,117.05,117.05,7575.0,113.1765,113.1765,113.051,113.051,7575.0
2024-11-29 11:40:00,117.05,117.17,117.04,117.1,8952.0,113.051,113.1669,113.0413,113.0993,8952.0
2024-11-29 11:50:00,117.09,117.12,116.85,116.86,9743.0,113.0896,113.1186,112.8578,112.8675,9743.0
2024-11-29 12:00:00,116.88,117.15,116.88,117.05,9013.0,112.8868,113.1476,112.8868,113.051,9013.0
2024-11-29 12:10:00,117.08,117.26,117.05,117.22,12362.0,113.08,113.2538,113.051,113.2152,12362.0
2024-11-29 12:20:00,117.21,117.26,116.98,117.06,10398.0,113.2055,113.2538,112.9834,113.0606,10398.0
2024-11-29 12:30:00,117.06,117.1,116.95,116.95,10847.0,113.0606,113.0993,112.9544,112.9544,10847.0
2024-11-29 12:40:00,116.95,117.13,116.95,117.03,15604.0,112.9544,113.1283,112.9544,113.0317,15604.0
2024-11-29 12:50:00,117.04,117.07,116.71,117.0,88556.0,113.0413,113.0703,112.7226,113.0027,88556.0
2024-12-02 09:30:00,117.0,117.14,116.01,116.15,49580.0,113.0027,113.1379,112.0465,112.1817,49580.0
2024-12-02 09:40:00,116.15,116.23,115.71,115.87,18438.0,112.1817,112.259,111.7568,111.9113,18438.0
2024-12-02 09:50:00,115.84,116.19,115.76,115.99,11029.0,111.8823,112.2204,111.8051,112.0272,11029.0
2024-12-02 10:00:00,116.07,116.2,115.81,116.14,10940.0,112.1045,112.23,111.8533,112.1721,10940.0
2024-12-02 10:10:00,116.07,116.15,115.87,115.98,7362.0,112.1045,112.1817,111.9113,112.0175,7362.0
2024-12-02 10:20:00,116.04,116.1,115.87,116.02,15019.0,112.0755,112.1334,111.9113,112.0562,15019.0
2024-12-02 10:30:00,116.02,116.1,115.85,115.85,13031.0,112.0562,112.1334,111.892,111.892,13031.0
2024-12-02 10:40:00,115.82,116.07,115.82,115.95,9258.0,111.863,112.1045,111.863,111.9886,9258.0
2024-12-02 10:50:00,115.94,116.02,115.79,115.93,10431.0,111.9789,112.0562,111.834,111.9692,10431.0
2024-12-02 11:00:00,115.93,115.95,115.68,115.95,21949.0,111.9692,111.9886,111.7278,111.9886,21949.0
2024-12-02 11:10:00,115.93,116.05,115.91,115.91,7951.0,111.9692,112.0851,111.9499,111.9499,7951.0
2024-12-02 11:20:00,115.95,116.17,115.94,116.12,15831.0,111.9886,112.201,111.9789,112.1528,15831.0
2024-12-02 11:30:00,116.12,116.3,116.05,116.3,9497.0,112.1528,112.3266,112.0851,112.3266,9497.0
2024-12-02 11:40:00,116.26,116.37,116.25,116.34,9214.0,112.288,112.3942,112.2783,112.3652,9214.0
2024-12-02 11:50:00,116.33,116.42,116.3,116.35,5889.0,112.3556,112.4425,112.3266,112.3749,5889.0
2024-12-02 12:00:00,116.38,116.41,116.28,116.32,6471.0,112.4039,112.4328,112.3073,112.3459,6471.0
2024-12-02 12:10:00,116.34,116.35,116.2,116.2,3597.0,112.3652,112.3749,112.23,112.23,3597.0
2024-12-02 12:20:00,116.19,116.27,116.06,116.09,8508.0,112.2204,112.2976,112.0948,112.1238,8508.0
2024-12-02 12:30:00,116.11,116.29,116.06,116.26,5909.0,112.1431,112.3169,112.0948,112.288,5909.0
2024-12-02 12:40:00,116.26,116.39,116.26,116.38,7270.0,112.288,112.4135,112.288,112.4039,7270.0
2024-12-02 12:50:00,116.36,116.45,116.3,116.37,6134.0,112.3846,112.4715,112.3266,112.3942,6134.0
2024-12-02 13:00:00,116.42,116.58,116.4,116.54,5216.0,112.4425,112.597,112.4232,112.5584,5216.0
2024-12-02 13:10:00,116.55,116.63,116.53,116.63,13413.0,112.5681,112.6453,112.5487,112.6453,13413.0
2024-12-02 13:20:00,116.6,116.71,116.56,116.69,4446.0,112.6164,112.7226,112.5777,112.7033,4446.0
2024-12-02 13:30:00,116.71,116.75,116.68,116.73,5375.0,112.7226,112.7612,112.6936,112.7419,5375.0
2024-12-02 13:40:00,116.75,116.76,116.65,116.74,6206.0,112.7612,112.7709,112.6646,112.7516,6206.0
2024-12-02 13:50:00,116.76,116.85,116.74,116.82,4815.0,112.7709,112.8578,112.7516,112.8288,4815.0
2024-12-02 14:00:00,116.83,116.83,116.66,116.71,7320.0,112.8385,112.8385,112.6743,112.7226,7320.0
2024-12-02 14:10:00,116.71,116.71,116.62,116.65,7217.0,112.7226,112.7226,112.6357,112.6646,7217.0
2024-12-02 14:20:00,116.66,116.72,116.64,116.69,8043.0,112.6743,112.7323,112.655,112.7033,8043.0
2024-12-02 14:30:00,116.69,116.73,116.63,116.64,9292.0,112.7033,112.7419,112.6453,112.655,9292.0
2024-12-02 14:40:00,116.62,116.66,116.53,116.58,16145.0,112.6357,112.6743,112.5487,112.597,16145.0
2024-12-02 14:50:00,116.61,116.68,116.58,116.68,8608.0,112.626,112.6936,112.597,112.6936,8608.0
2024-12-02 15:00:00,116.68,116.7,116.58,116.58,10229.0,112.6936,112.7129,112.597,112.597,10229.0
2024-12-02 15:10:00,116.56,116.61,116.54,116.54,8391.0,112.5777,112.626,112.5584,112.5584,8391.0
2024-12-02 15:20:00,116.56,116.59,116.44,116.47,7979.0,112.5777,112.6067,112.4618,112.4908,7979.0
2024-12-02 15:30:00,116.47,116.47,116.37,116.46,14554.0,112.4908,112.4908,112.3942,112.4811,14554.0
2024-12-02 15:40:00,116.46,116.46,116.27,116.33,29491.0,112.4811,112.4811,112.2976,112.3556,29491.0
2024-12-02 15:50:00,116.31,116.33,116.02,116.17,150172.0,112.3363,112.3556,112.0562,112.201,150172.0
2024-12-03 09:30:00,116.75,117.52,116.67,117.05,38438.0,112.7612,113.5049,112.684,113.051,38438.0
2024-12-03 09:40:00,117.18,117.34,116.83,117.17,18550.0,113.1765,113.3311,112.8385,113.1669,18550.0
2024-12-03 09:50:00,117.07,117.39,116.89,117.31,16388.0,113.0703,113.3794,112.8964,113.3021,16388.0
2024-12-03 10:00:00,117.27,117.45,117.02,117.26,22104.0,113.2635,113.4373,113.022,113.2538,22104.0
2024-12-03 10:10:00,117.34,117.49,117.19,117.43,17443.0,113.3311,113.476,113.1862,113.418,17443.0
2024-12-03 10:20:00,117.49,117.53,117.26,117.47,26099.0,113.476,113.5146,113.2538,113.4566,26099.0
2024-12-03 10:30:00,117.42,117.42,116.98,117.21,37568.0,113.4083,113.4083,112.9834,113.2055,37568.0
2024-12-03 10:40:00,117.14,117.24,117.04,117.13,44824.0,113.1379,113.2345,113.0413,113.1283,44824.0
2024-12-03 10:50:00,117.14,117.25,117.0,117.06,32647.0,113.1379,113.2442,113.0027,113.0606,32647.0
2024-12-03 11:00:00,117.04,117.09,116.7,116.8,27573.0,113.0413,113.0896,112.7129,112.8095,27573.0
2024-12-03 11:10:00,116.75,116.85,116.6,116.85,26433.0,112.7612,112.8578,112.6164,112.8578,26433.0
2024-12-03 11:20:00,116.81,116.81,116.58,116.69,26212.0,112.8192,112.8192,112.597,112.7033,26212.0
2024-12-03 11:30:00,116.66,116.7,116.56,116.57,21012.0,112.6743,112.7129,112.5777,112.5874,21012.0
2024-12-03 11:40:00,116.58,116.6,116.4,116.42,29900.0,112.597,112.6164,112.4232,112.4425,29900.0
2024-12-03 11:50:00,116.41,116.62,116.38,116.55,33606.0,112.4328,112.6357,112.4039,112.5681,33606.0
2024-12-03 12:00:00,116.54,116.99,116.52,116.99,16899.0,112.5584,112.993,112.5391,112.993,16899.0
2024-12-03 12:10:00,117.0,117.06,116.87,116.91,19354.0,113.0027,113.0606,112.8771,112.9158,19354.0
2024-12-03 12:20:00,116.93,116.95,116.8,116.92,44143.0,112.9351,112.9544,112.8095,112.9254,44143.0
2024-12-03 12:30:00,116.91,117.16,116.89,117.1,30819.0,112.9158,113.1572,112.8964,113.0993,30819.0
2024-12-03 12:40:00,117.11,117.26,117.05,117.26,21500.0,113.1089,113.2538,113.051,113.2538,21500.0
2024-12-03 12:50:00,117.26,117.42,117.09,117.22,14185.0,113.2538,113.4083,113.0896,113.2152,14185.0
2024-12-03 13:00:00,117.19,117.22,117.17,117.17,10526.0,113.1862,113.2152,113.1669,113.1669,10526.0
2024-12-03 13:10:00,117.18,117.21,117.03,117.07,10149.0,113.1765,113.2055,113.0317,113.0703,10149.0
2024-12-03 13:20:00,117.07,117.1,117.02,117.07,9605.0,113.0703,113.0993,113.022,113.0703,9605.0
2024-12-03 13:30:00,117.07,117.1,116.93,116.93,11952.0,113.0703,113.0993,112.9351,112.9351,11952.0
2024-12-03 13:40:00,116.94,116.96,116.79,116.85,15942.0,112.9447,112.9641,112.7999,112.8578,15942.0
2024-12-03 13:50:00,116.85,116.85,116.7,116.81,11706.0,112.8578,112.8578,112.7129,112.8192,11706.0
2024-12-03 14:00:00,116.79,116.85,116.67,116.74,11561.0,112.7999,112.8578,112.684,112.7516,11561.0
2024-12-03 14:10:00,116.73,116.9,116.7,116.81,12268.0,112.7419,112.9061,112.7129,112.8192,12268.0
2024-12-03 14:20:00,116.82,116.92,116.74,116.87,13159.0,112.8288,112.9254,112.7516,112.8771,13159.0
2024-12-03 14:30:00,116.88,117.05,116.87,116.93,12920.0,112.8868,113.051,112.8771,112.9351,12920.0
2024-12-03 14:40:00,116.94,117.05,116.88,117.04,12474.0,112.9447,113.051,112.8868,113.0413,12474.0
2024-12-03 14:50:00,117.03,117.06,117.0,117.02,11599.0,113.0317,113.0606,113.0027,113.022,11599.0
2024-12-03 15:00:00,117.04,117.04,116.9,116.93,12541.0,113.0413,113.0413,112.9061,112.9351,12541.0
2024-12-03 15:10:00,116.94,116.97,116.88,116.9,15430.0,112.9447,112.9737,112.8868,112.9061,15430.0
2024-12-03 15:20:00,116.89,116.98,116.87,116.97,15225.0,112.8964,112.9834,112.8771,112.9737,15225.0
2024-12-03 15:30:00,116.97,117.03,116.92,116.98,24014.0,112.9737,113.0317,112.9254,112.9834,24014.0
2024-12-03 15:40:00,116.98,117.0,116.85,116.97,28483.0,112.9834,113.0027,112.8578,112.9737,28483.0
2024-12-03 15:50:00,116.98,117.03,116.81,116.85,106291.0,112.9834,113.0317,112.8192,112.8578,106291.0
2024-12-04 09:30:00,118.09,118.81,117.82,118.24,82637.0,114.0555,114.7509,113.7947,114.2003,82637.0
2024-12-04 09:40:00,118.32,118.32,117.59,117.67,49439.0,114.2776,114.2776,113.5725,113.6498,49439.0
2024-12-04 09:50:00,117.66,118.15,117.61,118.13,28090.0,113.6401,114.1134,113.5919,114.0941,28090.0
2024-12-04 10:00:00,118.18,118.39,117.64,117.76,33085.0,114.1424,114.3452,113.6208,113.7367,33085.0
2024-12-04 10:10:00,117.75,117.8,117.19,117.41,19066.0,113.7271,113.7754,113.1862,113.3987,19066.0
2024-12-04 10:20:00,117.47,118.14,117.43,117.86,37546.0,113.4566,114.1037,113.418,113.8333,37546.0
2024-12-04 10:30:00,117.9,117.98,117.79,117.93,18324.0,113.8719,113.9492,113.7657,113.9009,18324.0
2024-12-04 10:40:00,117.87,118.2,117.81,118.09,25965.0,113.843,114.1617,113.785,114.0555,25965.0
2024-12-04 10:50:00,118.1,118.24,118.03,118.19,16339.0,114.0651,114.2003,113.9975,114.152,16339.0
2024-12-04 11:00:00,118.17,118.27,118.01,118.15,15269.0,114.1327,114.2293,113.9782,114.1134,15269.0
2024-12-04 11:10:00,118.15,118.41,118.15,118.41,10833.0,114.1134,114.3645,114.1134,114.3645,10833.0
2024-12-04 11:20:00,118.39,118.43,118.22,118.43,12469.0,114.3452,114.3838,114.181,114.3838,12469.0
2024-12-04 11:30:00,118.49,118.65,118.43,118.5,10261.0,114.4418,114.5963,114.3838,114.4514,10261.0
2024-12-04 11:40:00,118.5,118.52,118.33,118.52,13935.0,114.4514,114.4708,114.2873,114.4708,13935.0
2024-12-04 11:50:00,118.5,118.52,118.29,118.29,13150.0,114.4514,114.4708,114.2486,114.2486,13150.0
2024-12-04 12:00:00,118.31,118.31,118.06,118.13,5233.0,114.2679,114.2679,114.0265,114.0941,5233.0
2024-12-04 12:10:00,118.13,118.16,117.98,118.03,10064.0,114.0941,114.1231,113.9492,113.9975,10064.0
2024-12-04 12:20:00,118.03,118.12,117.97,118.07,10103.0,113.9975,114.0844,113.9396,114.0361,10103.0
2024-12-04 12:30:00,118.07,118.08,117.95,118.08,4831.0,114.0361,114.0458,113.9202,114.0458,4831.0
2024-12-04 12:40:00,118.08,118.13,118.0,118.1,5159.0,114.0458,114.0941,113.9685,114.0651,5159.0
2024-12-04 12:50:00,118.11,118.14,117.96,118.03,10400.0,114.0748,114.1037,113.9299,113.9975,10400.0
2024-12-04 13:00:00,118.02,118.06,117.84,117.89,7185.0,113.9878,114.0265,113.814,113.8623,7185.0
2024-12-04 13:10:00,117.91,117.91,117.8,117.84,10569.0,113.8816,113.8816,113.7754,113.814,10569.0
2024-12-04 13:20:00,117.82,117.84,117.74,117.8,11121.0,113.7947,113.814,113.7174,113.7754,11121.0
2024-12-04 13:30:00,117.76,117.76,117.5,117.55,7819.0,113.7367,113.7367,113.4856,113.5339,7819.0
2024-12-04 13:40:00,117.53,117.64,117.5,117.62,8894.0,113.5146,113.6208,113.4856,113.6015,8894.0
2024-12-04 13:50:00,117.6,117.67,117.51,117.51,17062.0,113.5822,113.6498,113.4953,113.4953,17062.0
2024-12-04 14:00:00,117.51,117.79,117.49,117.67,12792.0,113.4953,113.7657,113.476,113.6498,12792.0
2024-12-04 14:10:00,117.69,117.69,117.48,117.56,14970.0,113.6691,113.6691,113.4663,113.5436,14970.0
2024-12-04 14:20:00,117.56,117.65,117.56,117.61,12107.0,113.5436,113.6305,113.5436,113.5919,12107.0
2024-12-04 14:30:00,117.64,117.84,117.57,117.82,16948.0,113.6208,113.814,113.5532,113.7947,16948.0
2024-12-04 14:40:00,117.81,117.89,117.76,117.88,13340.0,113.785,113.8623,113.7367,113.8526,13340.0
2024-12-04 14:50:00,117.85,117.89,117.82,117.84,14650.0,113.8237,113.8623,113.7947,113.814,14650.0
2024-12-04 15:00:00,117.84,117.98,117.82,117.95,13724.0,113.814,113.9492,113.7947,113.9202,13724.0
2024-12-04 15:10:00,117.96,118.11,117.91,118.11,18477.0,113.9299,114.0748,113.8816,114.0748,18477.0
2024-12-04 15:20:00,118.13,118.19,118.05,118.09,19547.0,114.0941,114.152,114.0168,114.0555,19547.0
2024-12-04 15:30:00,118.09,118.13,117.97,117.97,28796.0,114.0555,114.0941,113.9396,113.9396,28796.0
2024-12-04 15:40:00,118.0,118.21,117.95,118.16,40962.0,113.9685,114.1714,113.9202,114.1231,40962.0
2024-12-04 15:50:00,118.17,118.53,118.13,118.42,153980.0,114.1327,114.4804,114.0941,114.3742,153980.0
2024-12-05 09:30:00,117.78,117.99,117.2,117.51,51156.0,113.756,113.9589,113.1959,113.4953,51156.0
2024-12-05 09:40:00,117.51,117.51,116.6,117.13,64971.0,113.4953,113.4953,112.6164,113.1283,64971.0
2024-12-05 09:50:00,117.15,117.71,117.13,117.71,14486.0,113.1476,113.6884,113.1283,113.6884,14486.0
2024-12-05 10:00:00,117.62,117.77,117.47,117.5,18036.0,113.6015,113.7464,113.4566,113.4856,18036.0
2024-12-05 10:10:00,117.48,117.57,117.36,117.47,17170.0,113.4663,113.5532,113.3504,113.4566,17170.0
2024-12-05 10:20:00,117.52,117.52,117.35,117.5,15923.0,113.5049,113.5049,113.3407,113.4856,15923.0
2024-12-05 10:30:00,117.53,117.71,117.52,117.56,14175.0,113.5146,113.6884,113.5049,113.5436,14175.0
2024-12-05 10:40:00,117.59,117.91,117.57,117.91,11528.0,113.5725,113.8816,113.5532,113.8816,11528.0
2024-12-05 10:50:00,117.85,118.04,117.72,117.75,8991.0,113.8237,114.0072,113.6981,113.7271,8991.0
2024-12-05 11:00:00,117.75,117.93,117.69,117.79,10513.0,113.7271,113.9009,113.6691,113.7657,10513.0
2024-12-05 11:10:00,117.77,117.88,117.63,117.85,9430.0,113.7464,113.8526,113.6112,113.8237,9430.0
2024-12-05 11:20:00,117.81,118.01,117.8,117.97,8552.0,113.785,113.9782,113.7754,113.9396,8552.0
2024-12-05 11:30:00,118.0,118.08,117.87,117.96,11740.0,113.9685,114.0458,113.843,113.9299,11740.0
2024-12-05 11:40:00,117.91,117.93,117.77,117.77,10310.0,113.8816,113.9009,113.7464,113.7464,10310.0
2024-12-05 11:50:00,117.77,118.05,117.77,118.05,12021.0,113.7464,114.0168,113.7464,114.0168,12021.0
2024-12-05 12:00:00,118.06,118.19,118.03,118.16,6279.0,114.0265,114.152,113.9975,114.1231,6279.0
2024-12-05 12:10:00,118.17,118.19,118.04,118.06,8918.0,114.1327,114.152,114.0072,114.0265,8918.0
2024-12-05 12:20:00,118.06,118.11,118.0,118.06,12257.0,114.0265,114.0748,113.9685,114.0265,12257.0
2024-12-05 12:30:00,118.06,118.12,118.02,118.07,15113.0,114.0265,114.0844,113.9878,114.0361,15113.0
2024-12-05 12:40:00,118.1,118.16,117.95,118.09,12594.0,114.0651,114.1231,113.9202,114.0555,12594.0
2024-12-05 12:50:00,118.09,118.13,118.01,118.1,11225.0,114.0555,114.0941,113.9782,114.0651,11225.0
2024-12-05 13:00:00,118.09,118.1,117.91,117.92,9131.0,114.0555,114.0651,113.8816,113.8913,9131.0
2024-12-05 13:10:00,117.88,118.05,117.87,118.05,10008.0,113.8526,114.0168,113.843,114.0168,10008.0
2024-12-05 13:20:00,118.05,118.06,117.94,117.99,11035.0,114.0168,114.0265,113.9106,113.9589,11035.0
2024-12-05 13:30:00,117.98,118.06,117.93,118.05,10578.0,113.9492,114.0265,113.9009,114.0168,10578.0
2024-12-05 13:40:00,118.06,118.14,118.05,118.14,9953.0,114.0265,114.1037,114.0168,114.1037,9953.0
2024-12-05 13:50:00,118.13,118.15,117.96,118.07,11416.0,114.0941,114.1134,113.9299,114.0361,11416.0
2024-12-05 14:00:00,118.06,118.14,117.98,118.14,16524.0,114.0265,114.1037,113.9492,114.1037,16524.0
2024-12-05 14:10:00,118.12,118.12,117.96,117.96,15927.0,114.0844,114.0844,113.9299,113.9299,15927.0
2024-12-05 14:20:00,117.96,118.02,117.8,117.81,14233.0,113.9299,113.9878,113.7754,113.785,14233.0
2024-12-05 14:30:00,117.81,117.82,117.71,117.78,12148.0,113.785,113.7947,113.6884,113.756,12148.0
2024-12-05 14:40:00,117.78,117.78,117.58,117.61,17125.0,113.756,113.756,113.5629,113.5919,17125.0
2024-12-05 14:50:00,117.62,117.62,117.52,117.53,12005.0,113.6015,113.6015,113.5049,113.5146,12005.0
2024-12-05 15:00:00,117.51,117.7,117.5,117.69,16348.0,113.4953,113.6788,113.4856,113.6691,16348.0
2024-12-05 15:10:00,117.68,117.75,117.44,117.48,23192.0,113.6595,113.7271,113.4277,113.4663,23192.0
2024-12-05 15:20:00,117.54,117.78,117.54,117.75,20332.0,113.5242,113.756,113.5242,113.7271,20332.0
2024-12-05 15:30:00,117.75,118.02,117.64,117.98,29086.0,113.7271,113.9878,113.6208,113.9492,29086.0
2024-12-05 15:40:00,118.0,118.03,117.89,117.9,39415.0,113.9685,113.9975,113.8623,113.8719,39415.0
2024-12-05 15:50:00,117.89,117.89,117.5,117.65,188961.0,113.8623,113.8623,113.4856,113.6305,188961.0
2024-12-06 09:30:00,116.71,117.0,115.63,116.88,56962.0,112.7226,113.0027,111.6795,112.8868,56962.0
2024-12-06 09:40:00,116.81,116.87,116.02,116.08,57330.0,112.8192,112.8771,112.0562,112.1141,57330.0
2024-12-06 09:50:00,116.04,116.29,115.78,116.13,19486.0,112.0755,112.3169,111.8244,112.1624,19486.0
2024-12-06 10:00:00,116.2,116.2,115.74,116.18,34079.0,112.23,112.23,111.7857,112.2107,34079.0
2024-12-06 10:10:00,116.17,116.22,115.91,116.1,11573.0,112.201,112.2493,111.9499,112.1334,11573.0
2024-12-06 10:20:00,116.01,116.04,115.89,116.04,8264.0,112.0465,112.0755,111.9306,112.0755,8264.0
2024-12-06 10:30:00,116.05,116.14,115.98,115.98,6280.0,112.0851,112.1721,112.0175,112.0175,6280.0
2024-12-06 10:40:00,115.98,116.15,115.94,116.12,11742.0,112.0175,112.1817,111.9789,112.1528,11742.0
2024-12-06 10:50:00,116.09,116.27,116.03,116.27,14269.0,112.1238,112.2976,112.0658,112.2976,14269.0
2024-12-06 11:00:00,116.24,116.31,115.89,115.89,14479.0,112.2687,112.3363,111.9306,111.9306,14479.0
2024-12-06 11:10:00,115.9,116.12,115.81,115.88,30119.0,111.9403,112.1528,111.8533,111.921,30119.0
2024-12-06 11:20:00,115.87,115.96,115.69,115.73,32868.0,111.9113,111.9982,111.7374,111.7761,32868.0
2024-12-06 11:30:00,115.73,115.85,115.44,115.44,12340.0,111.7761,111.892,111.496,111.496,12340.0
2024-12-06 11:40:00,115.4,115.47,115.35,115.4,9162.0,111.4574,111.525,111.4091,111.4574,9162.0
2024-12-06 11:50:00,115.42,115.43,115.33,115.33,11385.0,111.4767,111.4863,111.3897,111.3897,11385.0
2024-12-06 12:00:00,115.36,115.51,115.3,115.48,16626.0,111.4187,111.5636,111.3608,111.5346,16626.0
2024-12-06 12:10:00,115.45,115.45,115.12,115.19,10188.0,111.5056,111.5056,111.1869,111.2545,10188.0
2024-12-06 12:20:00,115.22,115.33,115.2,115.24,6424.0,111.2835,111.3897,111.2642,111.3028,6424.0
2024-12-06 12:30:00,115.24,115.33,115.05,115.14,13053.0,111.3028,111.3897,111.1193,111.2062,13053.0
2024-12-06 12:40:00,115.14,115.41,115.14,115.4,29639.0,111.2062,111.467,111.2062,111.4574,29639.0
2024-12-06 12:50:00,115.33,115.57,115.28,115.57,15833.0,111.3897,111.6215,111.3415,111.6215,15833.0
2024-12-06 13:00:00,115.57,116.29,115.57,116.06,31253.0,111.6215,112.3169,111.6215,112.0948,31253.0
2024-12-06 13:10:00,116.04,116.21,115.92,116.13,26464.0,112.0755,112.2397,111.9596,112.1624,26464.0
2024-12-06 13:20:00,116.09,116.12,115.91,115.96,34798.0,112.1238,112.1528,111.9499,111.9982,34798.0
2024-12-06 13:30:00,115.96,115.98,115.78,115.94,16434.0,111.9982,112.0175,111.8244,111.9789,16434.0
2024-12-06 13:40:00,115.93,116.09,115.92,116.01,16507.0,111.9692,112.1238,111.9596,112.0465,16507.0
2024-12-06 13:50:00,116.05,116.09,115.99,116.0,7016.0,112.0851,112.1238,112.0272,112.0369,7016.0
2024-12-06 14:00:00,116.0,116.02,115.89,115.94,34167.0,112.0369,112.0562,111.9306,111.9789,34167.0
2024-12-06 14:10:00,115.92,115.94,115.74,115.76,9181.0,111.9596,111.9789,111.7857,111.8051,9181.0
2024-12-06 14:20:00,115.73,115.86,115.7,115.83,16623.0,111.7761,111.9016,111.7471,111.8727,16623.0
2024-12-06 14:30:00,115.82,116.1,115.82,116.04,18993.0,111.863,112.1334,111.863,112.0755,18993.0
2024-12-06 14:40:00,116.03,116.13,116.0,116.1,10126.0,112.0658,112.1624,112.0369,112.1334,10126.0
2024-12-06 14:50:00,116.11,116.53,116.1,116.39,27556.0,112.1431,112.5487,112.1334,112.4135,27556.0
2024-12-06 15:00:00,116.37,116.39,116.11,116.2,14900.0,112.3942,112.4135,112.1431,112.23,14900.0
2024-12-06 15:10:00,116.19,116.2,115.95,115.95,10941.0,112.2204,112.23,111.9886,111.9886,10941.0
2024-12-06 15:20:00,115.97,116.28,115.97,116.22,20806.0,112.0079,112.3073,112.0079,112.2493,20806.0
2024-12-06 15:30:00,116.21,116.23,116.06,116.1,20088.0,112.2397,112.259,112.0948,112.1334,20088.0
2024-12-06 15:40:00,116.1,116.16,115.99,116.09,15746.0,112.1334,112.1914,112.0272,112.1238,15746.0
2024-12-06 15:50:00,116.08,116.12,115.85,115.91,93967.0,112.1141,112.1528,111.892,111.9499,93967.0
2024-12-09 09:30:00,115.87,116.3,115.06,116.23,51146.0,111.9113,112.3266,111.129,112.259,51146.0
2024-12-09 09:40:00,116.13,116.46,116.13,116.33,13787.0,112.1624,112.4811,112.1624,112.3556,13787.0
2024-12-09 09:50:00,116.37,116.43,115.95,116.21,12743.0,112.3942,112.4522,111.9886,112.2397,12743.0
2024-12-09 10:00:00,116.22,116.22,115.59,115.79,37176.0,112.2493,112.2493,111.6409,111.834,37176.0
2024-12-09 10:10:00,115.82,115.99,115.66,115.89,14174.0,111.863,112.0272,111.7085,111.9306,14174.0
2024-12-09 10:20:00,115.85,115.98,115.85,115.98,13041.0,111.892,112.0175,111.892,112.0175,13041.0
2024-12-09 10:30:00,115.96,115.96,115.77,115.9,17389.0,111.9982,111.9982,111.8147,111.9403,17389.0
2024-12-09 10:40:00,115.87,115.95,115.66,115.71,31271.0,111.9113,111.9886,111.7085,111.7568,31271.0
2024-12-09 10:50:00,115.71,115.71,115.3,115.46,11333.0,111.7568,111.7568,111.3608,111.5153,11333.0
2024-12-09 11:00:00,115.51,115.61,115.42,115.61,31140.0,111.5636,111.6602,111.4767,111.6602,31140.0
2024-12-09 11:10:00,115.58,115.58,115.22,115.24,17069.0,111.6312,111.6312,111.2835,111.3028,17069.0
2024-12-09 11:20:00,115.24,115.31,115.2,115.25,8022.0,111.3028,111.3704,111.2642,111.3125,8022.0
2024-12-09 11:30:00,115.18,115.2,115.06,115.1,5100.0,111.2449,111.2642,111.129,111.1676,5100.0
2024-12-09 11:40:00,115.14,115.38,115.14,115.22,10637.0,111.2062,111.438,111.2062,111.2835,10637.0
2024-12-09 11:50:00,115.22,115.23,115.14,115.2,8786.0,111.2835,111.2932,111.2062,111.2642,8786.0
2024-12-09 12:00:00,115.19,115.19,115.01,115.14,11613.0,111.2545,111.2545,111.0807,111.2062,11613.0
2024-12-09 12:10:00,115.14,115.41,115.13,115.38,8844.0,111.2062,111.467,111.1966,111.438,8844.0
2024-12-09 12:20:00,115.38,115.4,115.23,115.32,9286.0,111.438,111.4574,111.2932,111.3801,9286.0
2024-12-09 12:30:00,115.31,115.31,115.11,115.28,6068.0,111.3704,111.3704,111.1773,111.3415,6068.0
2024-12-09 12:40:00,115.3,115.3,115.08,115.2,11280.0,111.3608,111.3608,111.1483,111.2642,11280.0
2024-12-09 12:50:00,115.19,115.2,115.02,115.05,3581.0,111.2545,111.2642,111.0903,111.1193,3581.0
2024-12-09 13:00:00,115.02,115.21,115.0,115.16,5454.0,111.0903,111.2738,111.071,111.2256,5454.0
2024-12-09 13:10:00,115.11,115.17,115.09,115.16,6653.0,111.1773,111.2352,111.1579,111.2256,6653.0
2024-12-09 13:20:00,115.16,115.22,115.1,115.11,7266.0,111.2256,111.2835,111.1676,111.1773,7266.0
2024-12-09 13:30:00,115.12,115.18,114.92,115.04,11381.0,111.1869,111.2449,110.9938,111.1097,11381.0
2024-12-09 13:40:00,115.12,115.31,115.12,115.27,9195.0,111.1869,111.3704,111.1869,111.3318,9195.0
2024-12-09 13:50:00,115.26,115.3,115.13,115.13,7526.0,111.3221,111.3608,111.1966,111.1966,7526.0
2024-12-09 14:00:00,115.08,115.08,114.89,114.95,10453.0,111.1483,111.1483,110.9648,111.0227,10453.0
2024-12-09 14:10:00,114.97,115.11,114.89,115.11,6538.0,111.042,111.1773,110.9648,111.1773,6538.0
2024-12-09 14:20:00,115.07,115.22,115.06,115.1,8854.0,111.1386,111.2835,111.129,111.1676,8854.0
2024-12-09 14:30:00,115.09,115.1,114.94,115.06,22176.0,111.1579,111.1676,111.0131,111.129,22176.0
2024-12-09 14:40:00,115.05,115.12,114.95,115.11,18831.0,111.1193,111.1869,111.0227,111.1773,18831.0
2024-12-09 14:50:00,115.07,115.17,115.04,115.09,13692.0,111.1386,111.2352,111.1097,111.1579,13692.0
2024-12-09 15:00:00,115.09,115.11,114.95,115.11,11359.0,111.1579,111.1773,111.0227,111.1773,11359.0
2024-12-09 15:10:00,115.14,115.23,115.06,115.21,9997.0,111.2062,111.2932,111.129,111.2738,9997.0
2024-12-09 15:20:00,115.21,115.27,115.11,115.22,15547.0,111.2738,111.3318,111.1773,111.2835,15547.0
2024-12-09 15:30:00,115.2,115.22,115.02,115.03,17183.0,111.2642,111.2835,111.0903,111.1,17183.0
2024-12-09 15:40:00,115.03,115.08,114.92,114.98,28562.0,111.1,111.1483,110.9938,111.0517,28562.0
2024-12-09 15:50:00,115.0,115.06,114.69,114.85,107017.0,111.071,111.129,110.7716,110.9261,107017.0
2024-12-10 09:30:00,114.84,114.84,113.74,113.98,51218.0,110.9165,110.9165,109.8541,110.0859,51218.0
2024-12-10 09:40:00,113.98,114.29,113.71,114.04,19121.0,110.0859,110.3853,109.8251,110.1438,19121.0
2024-12-10 09:50:00,113.99,114.19,113.63,114.17,10880.0,110.0955,110.2887,109.7478,110.2694,10880.0
2024-12-10 10:00:00,114.13,114.13,113.47,113.48,7510.0,110.2307,110.2307,109.5933,109.603,7510.0
2024-12-10 10:10:00,113.47,113.87,113.47,113.8,12476.0,109.5933,109.9796,109.5933,109.912,12476.0
2024-12-10 10:20:00,113.86,114.1,113.78,114.05,19409.0,109.97,110.2018,109.8927,110.1535,19409.0
2024-12-10 10:30:00,114.1,114.44,114.06,114.35,13974.0,110.2018,110.5302,110.1631,110.4432,13974.0
2024-12-10 10:40:00,114.34,114.6,114.32,114.54,20560.0,110.4336,110.6847,110.4143,110.6267,20560.0
2024-12-10 10:50:00,114.54,114.71,114.53,114.65,26539.0,110.6267,110.7909,110.6171,110.733,26539.0
2024-12-10 11:00:00,114.65,115.0,114.65,114.99,10308.0,110.733,111.071,110.733,111.0614,10308.0
2024-12-10 11:10:00,114.89,115.11,114.82,114.82,11467.0,110.9648,111.1773,110.8972,110.8972,11467.0
2024-12-10 11:20:00,114.9,114.91,114.73,114.91,9312.0,110.9744,110.9841,110.8102,110.9841,9312.0
2024-12-10 11:30:00,114.9,115.1,114.84,115.03,8951.0,110.9744,111.1676,110.9165,111.1,8951.0
2024-12-10 11:40:00,114.98,115.16,114.88,114.88,6608.0,111.0517,111.2256,110.9551,110.9551,6608.0
2024-12-10 11:50:00,114.84,114.88,114.68,114.72,5008.0,110.9165,110.9551,110.762,110.8006,5008.0
2024-12-10 12:00:00,114.72,114.78,114.61,114.78,5656.0,110.8006,110.8585,110.6943,110.8585,5656.0
2024-12-10 12:10:00,114.83,114.95,114.71,114.71,3131.0,110.9068,111.0227,110.7909,110.7909,3131.0
2024-12-10 12:20:00,114.7,114.75,114.54,114.66,8050.0,110.7813,110.8296,110.6267,110.7426,8050.0
2024-12-10 12:30:00,114.64,114.79,114.64,114.73,6621.0,110.7233,110.8682,110.7233,110.8102,6621.0
2024-12-10 12:40:00,114.73,115.03,114.57,114.99,29585.0,110.8102,111.1,110.6557,111.0614,29585.0
2024-12-10 12:50:00,115.02,115.33,115.02,115.22,27621.0,111.0903,111.3897,111.0903,111.2835,27621.0
2024-12-10 13:00:00,115.19,115.46,115.18,115.42,18642.0,111.2545,111.5153,111.2449,111.4767,18642.0
2024-12-10 13:10:00,115.44,115.79,115.4,115.74,29180.0,111.496,111.834,111.4574,111.7857,29180.0
2024-12-10 13:20:00,115.72,115.98,115.71,115.76,24150.0,111.7664,112.0175,111.7568,111.8051,24150.0
2024-12-10 13:30:00,115.77,115.78,115.58,115.76,12176.0,111.8147,111.8244,111.6312,111.8051,12176.0
2024-12-10 13:40:00,115.8,115.88,115.6,115.84,28399.0,111.8437,111.921,111.6505,111.8823,28399.0
2024-12-10 13:50:00,115.84,115.85,115.69,115.77,11632.0,111.8823,111.892,111.7374,111.8147,11632.0
2024-12-10 14:00:00,115.76,115.96,115.71,115.96,32734.0,111.8051,111.9982,111.7568,111.9982,32734.0
2024-12-10 14:10:00,115.96,116.17,115.9,116.17,17412.0,111.9982,112.201,111.9403,112.201,17412.0
2024-12-10 14:20:00,116.18,116.34,116.14,116.34,9697.0,112.2107,112.3652,112.1721,112.3652,9697.0
2024-12-10 14:30:00,116.36,116.56,116.27,116.55,17804.0,112.3846,112.5777,112.2976,112.5681,17804.0
2024-12-10 14:40:00,116.55,116.64,116.41,116.42,11585.0,112.5681,112.655,112.4328,112.4425,11585.0
2024-12-10 14:50:00,116.43,116.59,116.31,116.46,13588.0,112.4522,112.6067,112.3363,112.4811,13588.0
2024-12-10 15:00:00,116.46,116.47,116.25,116.28,15331.0,112.4811,112.4908,112.2783,112.3073,15331.0
2024-12-10 15:10:00,116.25,116.25,116.0,116.09,9741.0,112.2783,112.2783,112.0369,112.1238,9741.0
2024-12-10 15:20:00,116.08,116.1,115.72,115.84,18550.0,112.1141,112.1334,111.7664,111.8823,18550.0
2024-12-10 15:30:00,115.84,115.84,115.51,115.58,34159.0,111.8823,111.8823,111.5636,111.6312,34159.0
2024-12-10 15:40:00,115.56,115.67,115.51,115.56,16355.0,111.6119,111.7181,111.5636,111.6119,16355.0
2024-12-10 15:50:00,115.53,115.55,115.29,115.42,102586.0,111.5829,111.6022,111.3511,111.4767,102586.0
2024-12-11 09:30:00,116.29,116.5,116.0,116.36,23391.0,112.3169,112.5198,112.0369,112.3846,23391.0
2024-12-11 09:40:00,116.3,116.71,116.27,116.36,14772.0,112.3266,112.7226,112.2976,112.3846,14772.0
2024-12-11 09:50:00,116.34,116.49,116.16,116.35,27105.0,112.3652,112.5101,112.1914,112.3749,27105.0
2024-12-11 10:00:00,116.31,116.4,116.15,116.28,12643.0,112.3363,112.4232,112.1817,112.3073,12643.0
2024-12-11 10:10:00,116.26,116.6,116.26,116.57,24463.0,112.288,112.6164,112.288,112.5874,24463.0
2024-12-11 10:20:00,116.57,116.86,116.57,116.8,15533.0,112.5874,112.8675,112.5874,112.8095,15533.0
2024-12-11 10:30:00,116.79,116.79,116.58,116.67,23668.0,112.7999,112.7999,112.597,112.684,23668.0
2024-12-11 10:40:00,116.7,116.84,116.55,116.6,14656.0,112.7129,112.8482,112.5681,112.6164,14656.0
2024-12-11 10:50:00,116.62,116.63,116.38,116.38,16711.0,112.6357,112.6453,112.4039,112.4039,16711.0
2024-12-11 11:00:00,116.41,116.41,116.14,116.2,12083.0,112.4328,112.4328,112.1721,112.23,12083.0
2024-12-11 11:10:00,116.2,116.37,116.18,116.36,13223.0,112.23,112.3942,112.2107,112.3846,13223.0
2024-12-11 11:20:00,116.36,116.48,116.21,116.27,14083.0,112.3846,112.5005,112.2397,112.2976,14083.0
2024-12-11 11:30:00,116.27,116.53,116.2,116.53,5111.0,112.2976,112.5487,112.23,112.5487,5111.0
2024-12-11 11:40:00,116.56,116.8,116.55,116.62,11015.0,112.5777,112.8095,112.5681,112.6357,11015.0
2024-12-11 11:50:00,116.59,116.59,116.35,116.38,8317.0,112.6067,112.6067,112.3749,112.4039,8317.0
2024-12-11 12:00:00,116.39,116.4,116.34,116.37,6894.0,112.4135,112.4232,112.3652,112.3942,6894.0
2024-12-11 12:10:00,116.38,116.39,116.15,116.18,10283.0,112.4039,112.4135,112.1817,112.2107,10283.0
2024-12-11 12:20:00,116.19,116.22,116.15,116.19,11763.0,112.2204,112.2493,112.1817,112.2204,11763.0
2024-12-11 12:30:00,116.17,116.23,115.97,116.04,10265.0,112.201,112.259,112.0079,112.0755,10265.0
2024-12-11 12:40:00,116.03,116.27,116.02,116.25,20385.0,112.0658,112.2976,112.0562,112.2783,20385.0
2024-12-11 12:50:00,116.25,116.3,116.06,116.24,8923.0,112.2783,112.3266,112.0948,112.2687,8923.0
2024-12-11 13:00:00,116.21,116.36,116.21,116.32,3000.0,112.2397,112.3846,112.2397,112.3459,3000.0
2024-12-11 13:10:00,116.29,116.44,116.23,116.4,6372.0,112.3169,112.4618,112.259,112.4232,6372.0
2024-12-11 13:20:00,116.38,116.43,116.31,116.36,12390.0,112.4039,112.4522,112.3363,112.3846,12390.0
2024-12-11 13:30:00,116.37,116.37,116.21,116.22,7394.0,112.3942,112.3942,112.2397,112.2493,7394.0
2024-12-11 13:40:00,116.23,116.24,116.07,116.07,9324.0,112.259,112.2687,112.1045,112.1045,9324.0
2024-12-11 13:50:00,116.08,116.11,115.95,116.02,6513.0,112.1141,112.1431,111.9886,112.0562,6513.0
2024-12-11 14:00:00,116.0,116.27,115.97,116.23,15521.0,112.0369,112.2976,112.0079,112.259,15521.0
2024-12-11 14:10:00,116.22,116.46,116.22,116.45,9342.0,112.2493,112.4811,112.2493,112.4715,9342.0
2024-12-11 14:20:00,116.46,116.48,116.34,116.44,10460.0,112.4811,112.5005,112.3652,112.4618,10460.0
2024-12-11 14:30:00,116.45,116.48,116.33,116.45,13047.0,112.4715,112.5005,112.3556,112.4715,13047.0
2024-12-11 14:40:00,116.45,116.48,116.29,116.3,11680.0,112.4715,112.5005,112.3169,112.3266,11680.0
2024-12-11 14:50:00,116.3,116.43,116.29,116.41,7674.0,112.3266,112.4522,112.3169,112.4328,7674.0
2024-12-11 15:00:00,116.41,116.47,116.3,116.4,10649.0,112.4328,112.4908,112.3266,112.4232,10649.0
2024-12-11 15:10:00,116.38,116.38,116.24,116.31,18517.0,112.4039,112.4039,112.2687,112.3363,18517.0
2024-12-11 15:20:00,116.29,116.29,116.12,116.18,12092.0,112.3169,112.3169,112.1528,112.2107,12092.0
2024-12-11 15:30:00,116.17,116.17,116.05,116.14,11805.0,112.201,112.201,112.0851,112.1721,11805.0
2024-12-11 15:40:00,116.12,116.14,115.98,116.01,23340.0,112.1528,112.1721,112.0175,112.0465,23340.0
2024-12-11 15:50:00,116.01,116.02,115.67,115.84,108072.0,112.0465,112.0562,111.7181,111.8823,108072.0
2024-12-12 09:30:00,115.78,115.91,112.07,112.23,88132.0,111.8244,111.9499,108.2411,108.3957,88132.0
2024-12-12 09:40:00,112.39,112.45,111.71,112.32,57465.0,108.5502,108.6081,107.8934,108.4826,57465.0
2024-12-12 09:50:00,112.47,112.97,112.43,112.86,25324.0,108.6275,109.1104,108.5888,109.0041,25324.0
2024-12-12 10:00:00,112.8,112.9,112.22,112.38,26534.0,108.9462,109.0428,108.386,108.5405,26534.0
2024-12-12 10:10:00,112.53,113.32,112.43,113.32,17810.0,108.6854,109.4484,108.5888,109.4484,17810.0
2024-12-12 10:20:00,113.34,113.41,112.71,112.72,36740.0,109.4677,109.5353,108.8593,108.8689,36740.0
2024-12-12 10:30:00,112.72,113.07,112.72,113.07,16461.0,108.8689,109.207,108.8689,109.207,16461.0
2024-12-12 10:40:00,112.98,112.98,112.72,112.88,14268.0,109.12,109.12,108.8689,109.0235,14268.0
2024-12-12 10:50:00,112.88,113.32,112.85,113.32,14270.0,109.0235,109.4484,108.9945,109.4484,14270.0
2024-12-12 11:00:00,113.31,113.36,113.13,113.36,12910.0,109.4388,109.4871,109.2649,109.4871,12910.0
2024-12-12 11:10:00,113.39,113.51,113.32,113.32,9221.0,109.516,109.6319,109.4484,109.4484,9221.0
2024-12-12 11:20:00,113.27,113.33,113.21,113.29,4449.0,109.4001,109.4581,109.3422,109.4194,4449.0
2024-12-12 11:30:00,113.29,113.5,113.26,113.39,10301.0,109.4194,109.6223,109.3905,109.516,10301.0
2024-12-12 11:40:00,113.41,113.43,113.2,113.26,9123.0,109.5353,109.5547,109.3325,109.3905,9123.0
2024-12-12 11:50:00,113.26,113.32,113.19,113.22,8211.0,109.3905,109.4484,109.3229,109.3518,8211.0
2024-12-12 12:00:00,113.18,113.29,113.17,113.26,6156.0,109.3132,109.4194,109.3035,109.3905,6156.0
2024-12-12 12:10:00,113.27,113.43,113.15,113.43,5922.0,109.4001,109.5547,109.2842,109.5547,5922.0
2024-12-12 12:20:00,113.48,113.52,113.41,113.5,8203.0,109.603,109.6416,109.5353,109.6223,8203.0
2024-12-12 12:30:00,113.51,113.69,113.48,113.58,16283.0,109.6319,109.8058,109.603,109.6995,16283.0
2024-12-12 12:40:00,113.58,113.66,113.53,113.65,9623.0,109.6995,109.7768,109.6512,109.7671,9623.0
2024-12-12 12:50:00,113.67,113.67,113.51,113.51,7782.0,109.7865,109.7865,109.6319,109.6319,7782.0
2024-12-12 13:00:00,113.48,113.54,113.26,113.54,4986.0,109.603,109.6609,109.3905,109.6609,4986.0
2024-12-12 13:10:00,113.54,113.56,113.26,113.4,13823.0,109.6609,109.6802,109.3905,109.5257,13823.0
2024-12-12 13:20:00,113.4,113.58,113.32,113.32,8142.0,109.5257,109.6995,109.4484,109.4484,8142.0
2024-12-12 13:30:00,113.33,113.35,113.13,113.14,9738.0,109.4581,109.4774,109.2649,109.2746,9738.0
2024-12-12 13:40:00,113.14,113.18,112.85,112.95,14476.0,109.2746,109.3132,108.9945,109.0911,14476.0
2024-12-12 13:50:00,112.97,113.11,112.96,113.09,8880.0,109.1104,109.2456,109.1007,109.2263,8880.0
2024-12-12 14:00:00,113.09,113.14,113.05,113.14,3777.0,109.2263,109.2746,109.1876,109.2746,3777.0
2024-12-12 14:10:00,113.11,113.13,113.02,113.02,14787.0,109.2456,109.2649,109.1587,109.1587,14787.0
2024-12-12 14:20:00,113.01,113.08,112.97,112.99,8199.0,109.149,109.2166,109.1104,109.1297,8199.0
2024-12-12 14:30:00,112.96,113.05,112.84,113.05,7906.0,109.1007,109.1876,108.9848,109.1876,7906.0
2024-12-12 14:40:00,113.04,113.06,112.98,113.02,7741.0,109.178,109.1973,109.12,109.1587,7741.0
2024-12-12 14:50:00,112.99,112.99,112.86,112.86,11238.0,109.1297,109.1297,109.0041,109.0041,11238.0
2024-12-12 15:00:00,112.87,112.89,112.77,112.82,13997.0,109.0138,109.0331,108.9172,108.9655,13997.0
2024-12-12 15:10:00,112.84,113.05,112.78,113.0,11540.0,108.9848,109.1876,108.9269,109.1394,11540.0
2024-12-12 15:20:00,112.98,113.18,112.94,113.07,11635.0,109.12,109.3132,109.0814,109.207,11635.0
2024-12-12 15:30:00,113.07,113.23,112.99,113.16,48108.0,109.207,109.3615,109.1297,109.2939,48108.0
2024-12-12 15:40:00,113.16,113.22,112.95,113.18,20657.0,109.2939,109.3518,109.0911,109.3132,20657.0
2024-12-12 15:50:00,113.21,113.33,112.79,112.81,154236.0,109.3422,109.4581,108.9365,108.9558,154236.0
2024-12-13 09:30:00,112.59,112.74,111.73,112.46,32109.0,108.7434,108.8882,107.9127,108.6178,32109.0
2024-12-13 09:40:00,112.77,113.15,112.7,112.98,22762.0,108.9172,109.2842,108.8496,109.12,22762.0
2024-12-13 09:50:00,112.91,113.03,112.59,112.63,7120.0,109.0524,109.1683,108.7434,108.782,7120.0
2024-12-13 10:00:00,112.61,113.06,112.6,112.88,11667.0,108.7627,109.1973,108.753,109.0235,11667.0
2024-12-13 10:10:00,112.84,112.87,112.62,112.64,5614.0,108.9848,109.0138,108.7723,108.7917,5614.0
2024-12-13 10:20:00,112.64,113.0,112.59,112.92,11917.0,108.7917,109.1394,108.7434,109.0621,11917.0
2024-12-13 10:30:00,112.94,112.95,112.69,112.76,11988.0,109.0814,109.0911,108.8399,108.9076,11988.0
2024-12-13 10:40:00,112.75,112.79,112.54,112.67,8781.0,108.8979,108.9365,108.6951,108.8206,8781.0
2024-12-13 10:50:00,112.63,112.73,112.48,112.59,15608.0,108.782,108.8786,108.6371,108.7434,15608.0
2024-12-13 11:00:00,112.65,112.83,112.48,112.83,4901.0,108.8013,108.9752,108.6371,108.9752,4901.0
2024-12-13 11:10:00,112.78,112.96,112.78,112.96,6057.0,108.9269,109.1007,108.9269,109.1007,6057.0
2024-12-13 11:20:00,112.99,113.42,112.97,113.4,6855.0,109.1297,109.545,109.1104,109.5257,6855.0
2024-12-13 11:30:00,113.38,113.55,113.37,113.42,10295.0,109.5064,109.6706,109.4967,109.545,10295.0
2024-12-13 11:40:00,113.41,113.52,113.23,113.23,5962.0,109.5353,109.6416,109.3615,109.3615,5962.0
2024-12-13 11:50:00,113.23,113.27,113.02,113.09,6542.0,109.3615,109.4001,109.1587,109.2263,6542.0
2024-12-13 12:00:00,113.13,113.2,112.91,112.95,17268.0,109.2649,109.3325,109.0524,109.0911,17268.0
2024-12-13 12:10:00,112.91,112.99,112.66,112.8,17820.0,109.0524,109.1297,108.811,108.9462,17820.0
2024-12-13 12:20:00,112.8,112.86,112.74,112.86,11703.0,108.9462,109.0041,108.8882,109.0041,11703.0
2024-12-13 12:30:00,112.87,112.92,112.81,112.84,5814.0,109.0138,109.0621,108.9558,108.9848,5814.0
2024-12-13 12:40:00,112.84,112.91,112.8,112.84,8280.0,108.9848,109.0524,108.9462,108.9848,8280.0
2024-12-13 12:50:00,112.84,112.9,112.75,112.87,25726.0,108.9848,109.0428,108.8979,109.0138,25726.0
2024-12-13 13:00:00,112.87,112.9,112.82,112.89,6036.0,109.0138,109.0428,108.9655,109.0331,6036.0
2024-12-13 13:10:00,112.89,112.93,112.85,112.93,5049.0,109.0331,109.0717,108.9945,109.0717,5049.0
2024-12-13 13:20:00,112.93,112.99,112.87,112.99,6450.0,109.0717,109.1297,109.0138,109.1297,6450.0
2024-12-13 13:30:00,112.96,112.99,112.87,112.99,5327.0,109.1007,109.1297,109.0138,109.1297,5327.0
2024-12-13 13:40:00,112.98,113.06,112.91,113.06,6062.0,109.12,109.1973,109.0524,109.1973,6062.0
2024-12-13 13:50:00,113.04,113.06,113.0,113.03,5954.0,109.178,109.1973,109.1394,109.1683,5954.0
2024-12-13 14:00:00,113.01,113.11,113.0,113.09,11073.0,109.149,109.2456,109.1394,109.2263,11073.0
2024-12-13 14:10:00,113.08,113.14,113.06,113.09,8244.0,109.2166,109.2746,109.1973,109.2263,8244.0
2024-12-13 14:20:00,113.05,113.05,112.88,112.92,5911.0,109.1876,109.1876,109.0235,109.0621,5911.0
2024-12-13 14:30:00,112.93,113.02,112.92,113.02,7776.0,109.0717,109.1587,109.0621,109.1587,7776.0
2024-12-13 14:40:00,113.04,113.08,112.96,112.96,6098.0,109.178,109.2166,109.1007,109.1007,6098.0
2024-12-13 14:50:00,112.98,113.09,112.85,112.98,6084.0,109.12,109.2263,108.9945,109.12,6084.0
2024-12-13 15:00:00,112.98,113.14,112.92,113.03,8781.0,109.12,109.2746,109.0621,109.1683,8781.0
2024-12-13 15:10:00,113.06,113.37,113.05,113.28,12728.0,109.1973,109.4967,109.1876,109.4098,12728.0
2024-12-13 15:20:00,113.27,113.31,113.12,113.16,11163.0,109.4001,109.4388,109.2553,109.2939,11163.0
2024-12-13 15:30:00,113.16,113.23,113.14,113.22,6875.0,109.2939,109.3615,109.2746,109.3518,6875.0
2024-12-13 15:40:00,113.19,113.2,113.13,113.18,11588.0,109.3229,109.3325,109.2649,109.3132,11588.0
2024-12-13 15:50:00,113.09,113.2,112.87,113.05,126616.0,109.2263,109.3325,109.0138,109.1876,126616.0
2024-12-16 09:30:00,113.32,113.46,111.63,111.89,37550.0,109.4484,109.5836,107.8162,108.0673,37550.0
2024-12-16 09:40:00,111.89,112.28,111.85,112.26,14216.0,108.0673,108.444,108.0286,108.4246,14216.0
2024-12-16 09:50:00,112.26,112.53,112.14,112.39,14057.0,108.4246,108.6854,108.3087,108.5502,14057.0
2024-12-16 10:00:00,112.42,112.58,112.35,112.48,14382.0,108.5792,108.7337,108.5116,108.6371,14382.0
2024-12-16 10:10:00,112.48,112.68,112.34,112.4,23222.0,108.6371,108.8303,108.5019,108.5599,23222.0
2024-12-16 10:20:00,112.44,112.64,112.39,112.64,19490.0,108.5985,108.7917,108.5502,108.7917,19490.0
2024-12-16 10:30:00,112.58,112.87,112.58,112.82,6871.0,108.7337,109.0138,108.7337,108.9655,6871.0
2024-12-16 10:40:00,112.85,112.93,112.75,112.93,8256.0,108.9945,109.0717,108.8979,109.0717,8256.0
2024-12-16 10:50:00,112.96,113.04,112.83,112.84,11330.0,109.1007,109.178,108.9752,108.9848,11330.0
2024-12-16 11:00:00,112.8,112.81,112.42,112.42,10634.0,108.9462,108.9558,108.5792,108.5792,10634.0
2024-12-16 11:10:00,112.42,112.59,112.39,112.43,6551.0,108.5792,108.7434,108.5502,108.5888,6551.0
2024-12-16 11:20:00,112.48,112.66,112.39,112.64,8646.0,108.6371,108.811,108.5502,108.7917,8646.0
2024-12-16 11:30:00,112.65,112.7,112.63,112.63,3582.0,108.8013,108.8496,108.782,108.782,3582.0
2024-12-16 11:40:00,112.59,112.66,112.58,112.63,7819.0,108.7434,108.811,108.7337,108.782,7819.0
2024-12-16 11:50:00,112.64,112.69,112.57,112.62,8038.0,108.7917,108.8399,108.724,108.7723,8038.0
2024-12-16 12:00:00,112.63,112.67,112.49,112.61,9650.0,108.782,108.8206,108.6468,108.7627,9650.0
2024-12-16 12:10:00,112.63,112.82,112.63,112.77,7992.0,108.782,108.9655,108.782,108.9172,7992.0
2024-12-16 12:20:00,112.73,112.77,112.64,112.67,9909.0,108.8786,108.9172,108.7917,108.8206,9909.0
2024-12-16 12:30:00,112.67,112.67,112.51,112.56,5855.0,108.8206,108.8206,108.6661,108.7144,5855.0
2024-12-16 12:40:00,112.56,112.59,112.49,112.54,6024.0,108.7144,108.7434,108.6468,108.6951,6024.0
2024-12-16 12:50:00,112.55,112.57,112.52,112.57,5365.0,108.7047,108.724,108.6758,108.724,5365.0
2024-12-16 13:00:00,112.57,112.71,112.57,112.71,8031.0,108.724,108.8593,108.724,108.8593,8031.0
2024-12-16 13:10:00,112.73,112.73,112.67,112.7,2319.0,108.8786,108.8786,108.8206,108.8496,2319.0
2024-12-16 13:20:00,112.68,112.79,112.62,112.78,5414.0,108.8303,108.9365,108.7723,108.9269,5414.0
2024-12-16 13:30:00,112.76,112.81,112.73,112.75,10431.0,108.9076,108.9558,108.8786,108.8979,10431.0
2024-12-16 13:40:00,112.74,112.78,112.72,112.76,5917.0,108.8882,108.9269,108.8689,108.9076,5917.0
2024-12-16 13:50:00,112.76,112.81,112.71,112.72,5637.0,108.9076,108.9558,108.8593,108.8689,5637.0
2024-12-16 14:00:00,112.7,112.71,112.53,112.54,10292.0,108.8496,108.8593,108.6854,108.6951,10292.0
2024-12-16 14:10:00,112.52,112.54,112.44,112.45,19282.0,108.6758,108.6951,108.5985,108.6081,19282.0
2024-12-16 14:20:00,112.45,112.56,112.44,112.52,15609.0,108.6081,108.7144,108.5985,108.6758,15609.0
2024-12-16 14:30:00,112.51,112.6,112.49,112.59,12156.0,108.6661,108.753,108.6468,108.7434,12156.0
2024-12-16 14:40:00,112.59,112.6,112.48,112.49,9337.0,108.7434,108.753,108.6371,108.6468,9337.0
2024-12-16 14:50:00,112.49,112.66,112.49,112.63,7635.0,108.6468,108.811,108.6468,108.782,7635.0
2024-12-16 15:00:00,112.63,112.7,112.6,112.69,15767.0,108.782,108.8496,108.753,108.8399,15767.0
2024-12-16 15:10:00,112.7,112.71,112.53,112.54,18697.0,108.8496,108.8593,108.6854,108.6951,18697.0
2024-12-16 15:20:00,112.53,112.59,112.4,112.41,17994.0,108.6854,108.7434,108.5599,108.5695,17994.0
2024-12-16 15:30:00,112.41,112.55,112.29,112.29,63846.0,108.5695,108.7047,108.4536,108.4536,63846.0
2024-12-16 15:40:00,112.29,112.35,112.09,112.32,39923.0,108.4536,108.5116,108.2604,108.4826,39923.0
2024-12-16 15:50:00,112.35,112.47,112.16,112.34,145142.0,108.5116,108.6275,108.3281,108.5019,145142.0
2024-12-17 09:30:00,112.13,112.95,111.76,112.6,61237.0,108.2991,109.0911,107.9417,108.753,61237.0
2024-12-17 09:40:00,112.68,112.99,112.2,112.38,30463.0,108.8303,109.1297,108.3667,108.5405,30463.0
2024-12-17 09:50:00,112.4,112.83,112.39,112.68,28399.0,108.5599,108.9752,108.5502,108.8303,28399.0
2024-12-17 10:00:00,112.68,112.69,112.26,112.36,18988.0,108.8303,108.8399,108.4246,108.5212,18988.0
2024-12-17 10:10:00,112.31,113.28,112.14,113.21,53168.0,108.4729,109.4098,108.3087,109.3422,53168.0
2024-12-17 10:20:00,113.2,113.53,113.05,113.15,44668.0,109.3325,109.6512,109.1876,109.2842,44668.0
2024-12-17 10:30:00,113.2,113.6,113.13,113.54,31569.0,109.3325,109.7189,109.2649,109.6609,31569.0
2024-12-17 10:40:00,113.54,113.56,113.08,113.08,26777.0,109.6609,109.6802,109.2166,109.2166,26777.0
2024-12-17 10:50:00,113.15,113.62,113.15,113.56,26067.0,109.2842,109.7382,109.2842,109.6802,26067.0
2024-12-17 11:00:00,113.53,113.89,113.38,113.79,30204.0,109.6512,109.9989,109.5064,109.9024,30204.0
2024-12-17 11:10:00,113.73,113.76,113.13,113.28,21664.0,109.8444,109.8734,109.2649,109.4098,21664.0
2024-12-17 11:20:00,113.32,113.43,113.17,113.3,34762.0,109.4484,109.5547,109.3035,109.4291,34762.0
2024-12-17 11:30:00,113.3,113.4,113.04,113.13,15981.0,109.4291,109.5257,109.178,109.2649,15981.0
2024-12-17 11:40:00,113.12,113.2,113.0,113.19,8989.0,109.2553,109.3325,109.1394,109.3229,8989.0
2024-12-17 11:50:00,113.17,113.47,113.12,113.31,11756.0,109.3035,109.5933,109.2553,109.4388,11756.0
2024-12-17 12:00:00,113.34,113.41,113.02,113.03,15122.0,109.4677,109.5353,109.1587,109.1683,15122.0
2024-12-17 12:10:00,112.98,113.08,112.79,112.82,16606.0,109.12,109.2166,108.9365,108.9655,16606.0
2024-12-17 12:20:00,112.84,112.91,112.74,112.81,9453.0,108.9848,109.0524,108.8882,108.9558,9453.0
2024-12-17 12:30:00,112.82,113.01,112.72,112.72,11436.0,108.9655,109.149,108.8689,108.8689,11436.0
2024-12-17 12:40:00,112.75,112.85,112.72,112.79,8240.0,108.8979,108.9945,108.8689,108.9365,8240.0
2024-12-17 12:50:00,112.82,112.96,112.69,112.96,12259.0,108.9655,109.1007,108.8399,109.1007,12259.0
2024-12-17 13:00:00,112.94,112.99,112.63,112.65,6847.0,109.0814,109.1297,108.782,108.8013,6847.0
2024-12-17 13:10:00,112.63,112.68,112.51,112.51,11778.0,108.782,108.8303,108.6661,108.6661,11778.0
2024-12-17 13:20:00,112.56,112.8,112.56,112.71,10156.0,108.7144,108.9462,108.7144,108.8593,10156.0
2024-12-17 13:30:00,112.71,112.71,112.57,112.58,6773.0,108.8593,108.8593,108.724,108.7337,6773.0
2024-12-17 13:40:00,112.59,112.61,112.47,112.5,8066.0,108.7434,108.7627,108.6275,108.6564,8066.0
2024-12-17 13:50:00,112.49,112.64,112.49,112.53,14814.0,108.6468,108.7917,108.6468,108.6854,14814.0
2024-12-17 14:00:00,112.54,112.54,112.3,112.32,11399.0,108.6951,108.6951,108.4633,108.4826,11399.0
2024-12-17 14:10:00,112.26,112.34,112.24,112.28,6805.0,108.4246,108.5019,108.4053,108.444,6805.0
2024-12-17 14:20:00,112.28,112.28,111.88,111.9,8426.0,108.444,108.444,108.0576,108.0769,8426.0
2024-12-17 14:30:00,111.9,111.96,111.74,111.93,52273.0,108.0769,108.1349,107.9224,108.1059,52273.0
2024-12-17 14:40:00,111.85,111.9,111.71,111.72,36162.0,108.0286,108.0769,107.8934,107.9031,36162.0
2024-12-17 14:50:00,111.72,111.73,111.58,111.7,8318.0,107.9031,107.9127,107.7679,107.8838,8318.0
2024-12-17 15:00:00,111.68,111.74,111.56,111.68,15364.0,107.8644,107.9224,107.7485,107.8644,15364.0
2024-12-17 15:10:00,111.69,111.73,111.57,111.58,15564.0,107.8741,107.9127,107.7582,107.7679,15564.0
2024-12-17 15:20:00,111.56,111.69,111.48,111.66,15785.0,107.7485,107.8741,107.6713,107.8451,15785.0
2024-12-17 15:30:00,111.67,111.77,111.64,111.68,14719.0,107.8548,107.9514,107.8258,107.8644,14719.0
2024-12-17 15:40:00,111.7,111.94,111.67,111.92,23565.0,107.8838,108.1156,107.8548,108.0963,23565.0
2024-12-17 15:50:00,111.96,112.06,111.64,111.68,101424.0,108.1349,108.2315,107.8258,107.8644,101424.0
2024-12-18 09:30:00,111.71,112.18,111.3,111.94,33601.0,107.8934,108.3474,107.4974,108.1156,33601.0
2024-12-18 09:40:00,111.87,112.02,111.63,111.63,30122.0,108.048,108.1928,107.8162,107.8162,30122.0
2024-12-18 09:50:00,111.67,112.0,111.67,111.89,11606.0,107.8548,108.1735,107.8548,108.0673,11606.0
2024-12-18 10:00:00,111.86,112.03,111.75,111.93,10655.0,108.0383,108.2025,107.9321,108.1059,10655.0
2024-12-18 10:10:00,111.87,111.87,111.47,111.64,10063.0,108.048,108.048,107.6616,107.8258,10063.0
2024-12-18 10:20:00,111.64,111.64,111.43,111.56,5019.0,107.8258,107.8258,107.623,107.7485,5019.0
2024-12-18 10:30:00,111.57,111.84,111.56,111.65,81314.0,107.7582,108.019,107.7485,107.8355,81314.0
2024-12-18 10:40:00,111.64,111.75,111.52,111.55,9460.0,107.8258,107.9321,107.7099,107.7389,9460.0
2024-12-18 10:50:00,111.51,111.57,111.31,111.5,23694.0,107.7003,107.7582,107.5071,107.6906,23694.0
2024-12-18 11:00:00,111.5,111.54,111.32,111.32,11843.0,107.6906,107.7292,107.5167,107.5167,11843.0
2024-12-18 11:10:00,111.3,111.31,111.06,111.12,16990.0,107.4974,107.5071,107.2656,107.3236,16990.0
2024-12-18 11:20:00,111.12,111.25,111.06,111.15,16639.0,107.3236,107.4491,107.2656,107.3526,16639.0
2024-12-18 11:30:00,111.15,111.26,111.05,111.21,22151.0,107.3526,107.4588,107.256,107.4105,22151.0
2024-12-18 11:40:00,111.18,111.26,111.04,111.15,14015.0,107.3815,107.4588,107.2463,107.3526,14015.0
2024-12-18 11:50:00,111.11,111.18,111.04,111.09,8025.0,107.3139,107.3815,107.2463,107.2946,8025.0
2024-12-18 12:00:00,111.06,111.13,110.92,110.94,9114.0,107.2656,107.3332,107.1304,107.1497,9114.0
2024-12-18 12:10:00,110.96,111.35,110.94,111.35,10639.0,107.169,107.5457,107.1497,107.5457,10639.0
2024-12-18 12:20:00,111.36,111.44,111.32,111.33,14680.0,107.5554,107.6326,107.5167,107.5264,14680.0
2024-12-18 12:30:00,111.33,111.35,111.22,111.26,8081.0,107.5264,107.5457,107.4202,107.4588,8081.0
2024-12-18 12:40:00,111.26,111.29,111.14,111.23,12471.0,107.4588,107.4878,107.3429,107.4298,12471.0
2024-12-18 12:50:00,111.2,111.32,111.13,111.32,9697.0,107.4008,107.5167,107.3332,107.5167,9697.0
2024-12-18 13:00:00,111.32,111.33,111.12,111.2,8152.0,107.5167,107.5264,107.3236,107.4008,8152.0
2024-12-18 13:10:00,111.2,111.28,111.11,111.26,5534.0,107.4008,107.4781,107.3139,107.4588,5534.0
2024-12-18 13:20:00,111.27,111.29,111.18,111.29,6529.0,107.4685,107.4878,107.3815,107.4878,6529.0
2024-12-18 13:30:00,111.29,111.46,111.29,111.43,5233.0,107.4878,107.652,107.4878,107.623,5233.0
2024-12-18 13:40:00,111.44,111.51,111.4,111.44,5628.0,107.6326,107.7003,107.594,107.6326,5628.0
2024-12-18 13:50:00,111.45,111.56,111.41,111.56,17037.0,107.6423,107.7485,107.6037,107.7485,17037.0
2024-12-18 14:00:00,111.57,111.6,110.58,110.58,17217.0,107.7582,107.7872,106.802,106.802,17217.0
2024-12-18 14:10:00,110.61,110.63,110.24,110.45,12413.0,106.831,106.8503,106.4736,106.6765,12413.0
2024-12-18 14:20:00,110.48,110.55,110.27,110.28,11064.0,106.7054,106.7731,106.5026,106.5123,11064.0
2024-12-18 14:30:00,110.28,110.61,110.15,110.23,20428.0,106.5123,106.831,106.3867,106.464,20428.0
2024-12-18 14:40:00,110.31,110.38,109.87,110.0,34250.0,106.5413,106.6089,106.1163,106.2418,34250.0
2024-12-18 14:50:00,110.04,110.17,109.64,109.67,21334.0,106.2805,106.406,105.8941,105.9231,21334.0
2024-12-18 15:00:00,109.72,109.81,109.47,109.63,18522.0,105.9714,106.0583,105.73,105.8845,18522.0
2024-12-18 15:10:00,109.63,109.68,109.33,109.44,21507.0,105.8845,105.9328,105.5947,105.701,21507.0
2024-12-18 15:20:00,109.51,109.73,109.17,109.3,29313.0,105.7686,105.9811,105.4402,105.5658,29313.0
2024-12-18 15:30:00,109.34,109.43,108.73,108.73,44268.0,105.6044,105.6913,105.0152,105.0152,44268.0
2024-12-18 15:40:00,108.7,108.71,108.06,108.52,58607.0,104.9863,104.9959,104.3681,104.8124,58607.0
2024-12-18 15:50:00,108.54,108.54,107.72,107.77,266096.0,104.8317,104.8317,104.0397,104.088,266096.0
2024-12-19 09:30:00,108.65,109.55,108.57,109.14,41181.0,104.938,105.8072,104.8607,105.4112,41181.0
2024-12-19 09:40:00,109.09,109.36,108.22,108.23,13605.0,105.3629,105.6237,104.5227,104.5323,13605.0
2024-12-19 09:50:00,108.29,108.42,107.81,107.9,10238.0,104.5903,104.7158,104.1267,104.2136,10238.0
2024-12-19 10:00:00,107.91,108.21,107.68,107.91,29572.0,104.2233,104.513,104.0011,104.2233,29572.0
2024-12-19 10:10:00,107.89,108.13,107.71,107.78,7703.0,104.2039,104.4357,104.0301,104.0977,7703.0
2024-12-19 10:20:00,107.8,107.85,107.53,107.65,12113.0,104.117,104.1653,103.8562,103.9721,12113.0
2024-12-19 10:30:00,107.7,107.8,107.46,107.5,11597.0,104.0204,104.117,103.7886,103.8273,11597.0
2024-12-19 10:40:00,107.48,107.66,107.14,107.31,16775.0,103.8079,103.9818,103.4796,103.6438,16775.0
2024-12-19 10:50:00,107.29,107.32,106.87,107.01,15300.0,103.6244,103.6534,103.2188,103.354,15300.0
2024-12-19 11:00:00,107.01,107.06,106.76,106.85,8576.0,103.354,103.4023,103.1125,103.1995,8576.0
2024-12-19 11:10:00,106.88,107.15,106.87,107.09,8968.0,103.2284,103.4892,103.2188,103.4313,8968.0
2024-12-19 11:20:00,107.08,107.54,107.08,107.47,10256.0,103.4216,103.8659,103.4216,103.7983,10256.0
2024-12-19 11:30:00,107.41,107.58,107.36,107.51,11177.0,103.7403,103.9045,103.692,103.8369,11177.0
2024-12-19 11:40:00,107.47,107.67,107.32,107.48,28488.0,103.7983,103.9915,103.6534,103.8079,28488.0
2024-12-19 11:50:00,107.49,107.52,107.33,107.4,8359.0,103.8176,103.8466,103.6631,103.7307,8359.0
2024-12-19 12:00:00,107.44,107.5,107.36,107.48,10359.0,103.7693,103.8273,103.692,103.8079,10359.0
2024-12-19 12:10:00,107.48,107.62,107.46,107.6,5680.0,103.8079,103.9432,103.7886,103.9238,5680.0
2024-12-19 12:20:00,107.61,107.73,107.55,107.64,22635.0,103.9335,104.0494,103.8756,103.9625,22635.0
2024-12-19 12:30:00,107.61,107.74,107.46,107.69,11827.0,103.9335,104.0591,103.7886,104.0108,11827.0
2024-12-19 12:40:00,107.74,107.78,107.46,107.46,14447.0,104.0591,104.0977,103.7886,103.7886,14447.0
2024-12-19 12:50:00,107.42,107.6,107.31,107.52,16797.0,103.75,103.9238,103.6438,103.8466,16797.0
2024-12-19 13:00:00,107.57,107.57,107.31,107.51,15464.0,103.8949,103.8949,103.6438,103.8369,15464.0
2024-12-19 13:10:00,107.45,107.71,107.45,107.71,10696.0,103.779,104.0301,103.779,104.0301,10696.0
2024-12-19 13:20:00,107.72,107.8,107.63,107.77,5581.0,104.0397,104.117,103.9528,104.088,5581.0
2024-12-19 13:30:00,107.71,107.83,107.61,107.61,13904.0,104.0301,104.146,103.9335,103.9335,13904.0
2024-12-19 13:40:00,107.62,107.77,107.62,107.68,27846.0,103.9432,104.088,103.9432,104.0011,27846.0
2024-12-19 13:50:00,107.71,107.93,107.57,107.93,26277.0,104.0301,104.2426,103.8949,104.2426,26277.0
2024-12-19 14:00:00,107.98,108.06,107.72,107.74,14855.0,104.2909,104.3681,104.0397,104.0591,14855.0
2024-12-19 14:10:00,107.7,107.7,107.38,107.44,23281.0,104.0204,104.0204,103.7114,103.7693,23281.0
2024-12-19 14:20:00,107.44,107.74,107.39,107.59,34527.0,103.7693,104.0591,103.721,103.9142,34527.0
2024-12-19 14:30:00,107.57,107.77,107.53,107.7,30412.0,103.8949,104.088,103.8562,104.0204,30412.0
2024-12-19 14:40:00,107.71,107.71,107.37,107.54,30585.0,104.0301,104.0301,103.7017,103.8659,30585.0
2024-12-19 14:50:00,107.54,107.57,107.32,107.36,21072.0,103.8659,103.8949,103.6534,103.692,21072.0
2024-12-19 15:00:00,107.39,107.44,107.29,107.31,9169.0,103.721,103.7693,103.6244,103.6438,9169.0
2024-12-19 15:10:00,107.3,107.59,107.29,107.59,12261.0,103.6341,103.9142,103.6244,103.9142,12261.0
2024-12-19 15:20:00,107.56,107.71,107.48,107.64,21354.0,103.8852,104.0301,103.8079,103.9625,21354.0
2024-12-19 15:30:00,107.66,107.78,107.25,107.78,36452.0,103.9818,104.0977,103.5858,104.0977,36452.0
2024-12-19 15:40:00,107.73,107.87,107.68,107.78,24733.0,104.0494,104.1846,104.0011,104.0977,24733.0
2024-12-19 15:50:00,107.73,107.81,107.49,107.49,137942.0,104.0494,104.1267,103.8176,103.8176,137942.0
2024-12-20 09:30:00,104.72,105.17,103.77,104.85,632603.0,104.0232,104.4702,103.0796,104.1524,632603.0
2024-12-20 09:40:00,104.86,105.05,104.42,104.74,23344.0,104.1623,104.351,103.7252,104.0431,23344.0
2024-12-20 09:50:00,104.73,105.01,104.43,104.63,15713.0,104.0332,104.3113,103.7352,103.9338,15713.0
2024-12-20 10:00:00,104.65,104.99,104.33,104.42,14746.0,103.9537,104.2914,103.6358,103.7252,14746.0
2024-12-20 10:10:00,104.39,104.65,104.37,104.65,9502.0,103.6954,103.9537,103.6756,103.9537,9502.0
2024-12-20 10:20:00,104.65,104.82,104.43,104.82,24745.0,103.9537,104.1226,103.7352,104.1226,24745.0
2024-12-20 10:30:00,104.81,105.3,104.81,105.18,20860.0,104.1126,104.5994,104.1126,104.4802,20860.0
2024-12-20 10:40:00,105.15,105.43,105.1,105.43,17773.0,104.4504,104.7285,104.4007,104.7285,17773.0
2024-12-20 10:50:00,105.37,105.8,105.36,105.56,8901.0,104.6689,105.0961,104.659,104.8576,8901.0
2024-12-20 11:00:00,105.56,106.2,105.5,106.15,11711.0,104.8576,105.4934,104.798,105.4437,11711.0
2024-12-20 11:10:00,106.2,106.25,105.93,106.03,19014.0,105.4934,105.5431,105.2252,105.3245,19014.0
2024-12-20 11:20:00,106.04,106.32,105.98,106.28,17555.0,105.3345,105.6126,105.2749,105.5729,17555.0
2024-12-20 11:30:00,106.27,106.49,106.24,106.46,11485.0,105.5629,105.7815,105.5331,105.7517,11485.0
2024-12-20 11:40:00,106.42,106.75,106.41,106.55,34087.0,105.7119,106.0397,105.702,105.8411,34087.0
2024-12-20 11:50:00,106.6,106.7,106.51,106.54,12295.0,105.8907,105.9901,105.8013,105.8311,12295.0
2024-12-20 12:00:00,106.48,106.5,106.34,106.4,14244.0,105.7715,105.7914,105.6325,105.6921,14244.0
2024-12-20 12:10:00,106.41,106.42,106.23,106.3,24043.0,105.702,105.7119,105.5232,105.5927,24043.0
2024-12-20 12:20:00,106.33,106.43,106.19,106.32,24509.0,105.6225,105.7219,105.4835,105.6126,24509.0
2024-12-20 12:30:00,106.33,106.37,105.99,106.37,18702.0,105.6225,105.6623,105.2848,105.6623,18702.0
2024-12-20 12:40:00,106.33,106.41,106.16,106.34,6342.0,105.6225,105.702,105.4537,105.6325,6342.0
2024-12-20 12:50:00,106.37,106.46,106.3,106.34,9785.0,105.6623,105.7517,105.5927,105.6325,9785.0
2024-12-20 13:00:00,106.31,106.31,105.86,106.0,9188.0,105.6027,105.6027,105.1557,105.2947,9188.0
2024-12-20 13:10:00,105.93,106.03,105.82,105.92,13381.0,105.2252,105.3245,105.1159,105.2153,13381.0
2024-12-20 13:20:00,105.9,105.9,105.57,105.59,10134.0,105.1954,105.1954,104.8676,104.8874,10134.0
2024-12-20 13:30:00,105.61,105.75,105.57,105.62,5254.0,104.9073,105.0464,104.8676,104.9172,5254.0
2024-12-20 13:40:00,105.62,105.69,105.51,105.57,10786.0,104.9172,104.9868,104.808,104.8676,10786.0
2024-12-20 13:50:00,105.59,105.92,105.54,105.72,11928.0,104.8874,105.2153,104.8378,105.0166,11928.0
2024-12-20 14:00:00,105.69,105.91,105.59,105.82,43312.0,104.9868,105.2053,104.8874,105.1159,43312.0
2024-12-20 14:10:00,105.81,105.81,105.69,105.77,10656.0,105.106,105.106,104.9868,105.0663,10656.0
2024-12-20 14:20:00,105.78,105.93,105.72,105.88,15988.0,105.0762,105.2252,105.0166,105.1755,15988.0
2024-12-20 14:30:00,105.85,106.03,105.85,105.95,23693.0,105.1457,105.3245,105.1457,105.2451,23693.0
2024-12-20 14:40:00,105.95,105.95,105.7,105.7,17674.0,105.2451,105.2451,104.9967,104.9967,17674.0
2024-12-20 14:50:00,105.7,105.8,105.66,105.73,16462.0,104.9967,105.0961,104.957,105.0265,16462.0
2024-12-20 15:00:00,105.7,105.92,105.7,105.85,10505.0,104.9967,105.2153,104.9967,105.1457,10505.0
2024-12-20 15:10:00,105.84,105.86,105.71,105.75,10166.0,105.1358,105.1557,105.0066,105.0464,10166.0
2024-12-20 15:20:00,105.73,105.82,105.62,105.73,16699.0,105.0265,105.1159,104.9172,105.0265,16699.0
2024-12-20 15:30:00,105.73,105.95,105.53,105.87,21152.0,105.0265,105.2451,104.8278,105.1656,21152.0
2024-12-20 15:40:00,105.87,105.93,105.67,105.67,33613.0,105.1656,105.2252,104.9669,104.9669,33613.0
2024-12-20 15:50:00,105.7,105.74,105.23,105.32,291852.0,104.9967,105.0364,104.5298,104.6192,291852.0
2024-12-23 09:30:00,105.02,105.32,104.59,104.73,42728.0,104.3212,104.6192,103.8941,104.0332,42728.0
2024-12-23 09:40:00,104.86,105.15,104.61,104.62,13244.0,104.1623,104.4504,103.914,103.9239,13244.0
2024-12-23 09:50:00,104.59,104.74,104.52,104.52,16766.0,103.8941,104.0431,103.8246,103.8246,16766.0
2024-12-23 10:00:00,104.55,104.74,104.39,104.57,14532.0,103.8544,104.0431,103.6954,103.8742,14532.0
2024-12-23 10:10:00,104.57,104.72,104.4,104.6,13021.0,103.8742,104.0232,103.7054,103.904,13021.0
2024-12-23 10:20:00,104.61,104.83,104.61,104.79,7741.0,103.914,104.1325,103.914,104.0928,7741.0
2024-12-23 10:30:00,104.76,104.85,104.58,104.71,19988.0,104.063,104.1524,103.8842,104.0133,19988.0
2024-12-23 10:40:00,104.67,104.7,104.31,104.43,22619.0,103.9736,104.0034,103.616,103.7352,22619.0
2024-12-23 10:50:00,104.49,104.49,104.23,104.32,9374.0,103.7948,103.7948,103.5365,103.6259,9374.0
2024-12-23 11:00:00,104.34,104.55,104.33,104.45,10784.0,103.6458,103.8544,103.6358,103.755,10784.0
2024-12-23 11:10:00,104.42,104.5,104.31,104.31,15229.0,103.7252,103.8047,103.616,103.616,15229.0
2024-12-23 11:20:00,104.31,104.41,104.27,104.31,13255.0,103.616,103.7153,103.5762,103.616,13255.0
2024-12-23 11:30:00,104.31,104.36,104.01,104.36,14054.0,103.616,103.6656,103.318,103.6656,14054.0
2024-12-23 11:40:00,104.34,104.68,104.33,104.68,7699.0,103.6458,103.9835,103.6358,103.9835,7699.0
2024-12-23 11:50:00,104.7,104.88,104.7,104.81,9763.0,104.0034,104.1822,104.0034,104.1126,9763.0
2024-12-23 12:00:00,104.85,104.88,104.7,104.75,13272.0,104.1524,104.1822,104.0034,104.053,13272.0
2024-12-23 12:10:00,104.73,104.82,104.61,104.65,5451.0,104.0332,104.1226,103.914,103.9537,5451.0
2024-12-23 12:20:00,104.69,104.81,104.67,104.77,6083.0,103.9934,104.1126,103.9736,104.0729,6083.0
2024-12-23 12:30:00,104.74,104.76,104.6,104.64,15681.0,104.0431,104.063,103.904,103.9438,15681.0
2024-12-23 12:40:00,104.61,104.79,104.55,104.79,29934.0,103.914,104.0928,103.8544,104.0928,29934.0
2024-12-23 12:50:00,104.74,104.75,104.64,104.65,4644.0,104.0431,104.053,103.9438,103.9537,4644.0
2024-12-23 13:00:00,104.62,104.78,104.6,104.75,5997.0,103.9239,104.0828,103.904,104.053,5997.0
2024-12-23 13:10:00,104.78,104.88,104.77,104.8,6287.0,104.0828,104.1822,104.0729,104.1027,6287.0
2024-12-23 13:20:00,104.83,104.83,104.68,104.77,20067.0,104.1325,104.1325,103.9835,104.0729,20067.0
2024-12-23 13:30:00,104.77,104.81,104.67,104.8,10855.0,104.0729,104.1126,103.9736,104.1027,10855.0
2024-12-23 13:40:00,104.83,104.83,104.61,104.73,8119.0,104.1325,104.1325,103.914,104.0332,8119.0
2024-12-23 13:50:00,104.71,104.85,104.71,104.78,7587.0,104.0133,104.1524,104.0133,104.0828,7587.0
2024-12-23 14:00:00,104.76,104.78,104.68,104.7,4924.0,104.063,104.0828,103.9835,104.0034,4924.0
2024-12-23 14:10:00,104.72,104.73,104.67,104.69,3722.0,104.0232,104.0332,103.9736,103.9934,3722.0
2024-12-23 14:20:00,104.72,104.72,104.58,104.63,10387.0,104.0232,104.0232,103.8842,103.9338,10387.0
2024-12-23 14:30:00,104.61,104.62,104.38,104.39,8429.0,103.914,103.9239,103.6855,103.6954,8429.0
2024-12-23 14:40:00,104.38,104.55,104.37,104.45,13389.0,103.6855,103.8544,103.6756,103.755,13389.0
2024-12-23 14:50:00,104.44,104.52,104.42,104.42,7819.0,103.7451,103.8246,103.7252,103.7252,7819.0
2024-12-23 15:00:00,104.36,104.46,104.35,104.37,12972.0,103.6656,103.765,103.6557,103.6756,12972.0
2024-12-23 15:10:00,104.37,104.4,104.21,104.27,20943.0,103.6756,103.7054,103.5166,103.5762,20943.0
2024-12-23 15:20:00,104.25,104.42,104.21,104.38,35561.0,103.5564,103.7252,103.5166,103.6855,35561.0
2024-12-23 15:30:00,104.38,104.43,104.25,104.28,35851.0,103.6855,103.7352,103.5564,103.5862,35851.0
2024-12-23 15:40:00,104.29,104.48,104.19,104.24,18815.0,103.5961,103.7848,103.4968,103.5464,18815.0
2024-12-23 15:50:00,104.25,104.75,104.23,104.7,157775.0,103.5564,104.053,103.5365,104.0034,157775.0
2024-12-24 09:30:00,104.7,104.83,104.01,104.27,21157.0,104.0034,104.1325,103.318,103.5762,21157.0
2024-12-24 09:40:00,104.2,104.4,103.77,103.79,33102.0,103.5067,103.7054,103.0796,103.0994,33102.0
2024-12-24 09:50:00,103.79,104.1,103.78,104.1,12171.0,103.0994,103.4074,103.0895,103.4074,12171.0
2024-12-24 10:00:00,104.12,104.42,104.12,104.19,13561.0,103.4272,103.7252,103.4272,103.4968,13561.0
2024-12-24 10:10:00,104.26,104.51,104.22,104.44,22179.0,103.5663,103.8146,103.5266,103.7451,22179.0
2024-12-24 10:20:00,104.44,104.73,104.43,104.63,11308.0,103.7451,104.0332,103.7352,103.9338,11308.0
2024-12-24 10:30:00,104.63,104.78,104.58,104.68,6614.0,103.9338,104.0828,103.8842,103.9835,6614.0
2024-12-24 10:40:00,104.68,104.69,104.49,104.62,9246.0,103.9835,103.9934,103.7948,103.9239,9246.0
2024-12-24 10:50:00,104.6,104.64,104.52,104.59,10025.0,103.904,103.9438,103.8246,103.8941,10025.0
2024-12-24 11:00:00,104.57,104.57,104.28,104.29,15763.0,103.8742,103.8742,103.5862,103.5961,15763.0
2024-12-24 11:10:00,104.28,104.34,104.13,104.22,12825.0,103.5862,103.6458,103.4372,103.5266,12825.0
2024-12-24 11:20:00,104.19,104.44,104.19,104.28,13696.0,103.4968,103.7451,103.4968,103.5862,13696.0
2024-12-24 11:30:00,104.31,104.4,104.3,104.38,12718.0,103.616,103.7054,103.606,103.6855,12718.0
2024-12-24 11:40:00,104.37,104.42,104.27,104.37,14248.0,103.6756,103.7252,103.5762,103.6756,14248.0
2024-12-24 11:50:00,104.4,104.42,104.27,104.38,14421.0,103.7054,103.7252,103.5762,103.6855,14421.0
2024-12-24 12:00:00,104.39,104.55,104.37,104.55,13813.0,103.6954,103.8544,103.6756,103.8544,13813.0
2024-12-24 12:10:00,104.55,104.6,104.51,104.57,17430.0,103.8544,103.904,103.8146,103.8742,17430.0
2024-12-24 12:20:00,104.57,104.61,104.53,104.59,14885.0,103.8742,103.914,103.8345,103.8941,14885.0
2024-12-24 12:30:00,104.56,104.76,104.43,104.75,18501.0,103.8643,104.063,103.7352,104.053,18501.0
2024-12-24 12:40:00,104.75,104.81,104.63,104.73,15376.0,104.053,104.1126,103.9338,104.0332,15376.0
2024-12-24 12:50:00,104.8,105.25,104.77,105.15,119042.0,104.1027,104.5497,104.0729,104.4504,119042.0
2024-12-26 09:30:00,105.18,105.18,104.36,104.36,20615.0,104.4802,104.4802,103.6656,103.6656,20615.0
2024-12-26 09:40:00,104.49,104.89,104.36,104.89,8654.0,103.7948,104.1921,103.6656,104.1921,8654.0
2024-12-26 09:50:00,104.89,105.05,104.8,105.03,9444.0,104.1921,104.351,104.1027,104.3312,9444.0
2024-12-26 10:00:00,105.03,105.24,104.98,105.19,11299.0,104.3312,104.5398,104.2815,104.4901,11299.0
2024-12-26 10:10:00,105.18,105.28,105.06,105.28,8114.0,104.4802,104.5795,104.361,104.5795,8114.0
2024-12-26 10:20:00,105.26,105.36,105.14,105.15,7371.0,104.5596,104.659,104.4404,104.4504,7371.0
2024-12-26 10:30:00,105.12,105.27,105.05,105.11,4170.0,104.4206,104.5696,104.351,104.4106,4170.0
2024-12-26 10:40:00,105.09,105.34,105.07,105.34,14578.0,104.3908,104.6391,104.3709,104.6391,14578.0
2024-12-26 10:50:00,105.29,105.4,105.29,105.29,4851.0,104.5894,104.6987,104.5894,104.5894,4851.0
2024-12-26 11:00:00,105.36,105.48,105.32,105.46,6488.0,104.659,104.7782,104.6192,104.7583,6488.0
2024-12-26 11:10:00,105.46,105.57,105.41,105.54,6322.0,104.7583,104.8676,104.7086,104.8378,6322.0
2024-12-26 11:20:00,105.53,105.59,105.5,105.57,3199.0,104.8278,104.8874,104.798,104.8676,3199.0
2024-12-26 11:30:00,105.59,105.59,105.46,105.5,5250.0,104.8874,104.8874,104.7583,104.798,5250.0
2024-12-26 11:40:00,105.51,105.56,105.46,105.5,2713.0,104.808,104.8576,104.7583,104.798,2713.0
2024-12-26 11:50:00,105.55,105.67,105.55,105.67,5873.0,104.8477,104.9669,104.8477,104.9669,5873.0
2024-12-26 12:00:00,105.68,105.73,105.67,105.68,4444.0,104.9768,105.0265,104.9669,104.9768,4444.0
2024-12-26 12:10:00,105.69,105.69,105.55,105.57,4436.0,104.9868,104.9868,104.8477,104.8676,4436.0
2024-12-26 12:20:00,105.55,105.55,105.43,105.43,2891.0,104.8477,104.8477,104.7285,104.7285,2891.0
2024-12-26 12:30:00,105.44,105.52,105.42,105.45,2814.0,104.7384,104.8179,104.7186,104.7484,2814.0
2024-12-26 12:40:00,105.47,105.56,105.36,105.39,6194.0,104.7682,104.8576,104.659,104.6888,6194.0
2024-12-26 12:50:00,105.37,105.44,105.32,105.4,6654.0,104.6689,104.7384,104.6192,104.6987,6654.0
2024-12-26 13:00:00,105.4,105.57,105.4,105.56,4020.0,104.6987,104.8676,104.6987,104.8576,4020.0
2024-12-26 13:10:00,105.57,105.57,105.44,105.51,6186.0,104.8676,104.8676,104.7384,104.808,6186.0
2024-12-26 13:20:00,105.52,105.61,105.47,105.59,4300.0,104.8179,104.9073,104.7682,104.8874,4300.0
2024-12-26 13:30:00,105.57,105.57,105.44,105.49,5926.0,104.8676,104.8676,104.7384,104.7881,5926.0
2024-12-26 13:40:00,105.44,105.44,105.35,105.43,4033.0,104.7384,104.7384,104.649,104.7285,4033.0
2024-12-26 13:50:00,105.44,105.49,105.38,105.42,3257.0,104.7384,104.7881,104.6788,104.7186,3257.0
2024-12-26 14:00:00,105.42,105.46,105.37,105.46,4700.0,104.7186,104.7583,104.6689,104.7583,4700.0
2024-12-26 14:10:00,105.43,105.46,105.3,105.34,11406.0,104.7285,104.7583,104.5994,104.6391,11406.0
2024-12-26 14:20:00,105.35,105.36,105.24,105.33,6733.0,104.649,104.659,104.5398,104.6292,6733.0
2024-12-26 14:30:00,105.39,105.41,105.31,105.32,5801.0,104.6888,104.7086,104.6093,104.6192,5801.0
2024-12-26 14:40:00,105.32,105.41,105.3,105.3,10293.0,104.6192,104.7086,104.5994,104.5994,10293.0
2024-12-26 14:50:00,105.31,105.38,105.31,105.34,2640.0,104.6093,104.6788,104.6093,104.6391,2640.0
2024-12-26 15:00:00,105.36,105.41,105.31,105.41,5271.0,104.659,104.7086,104.6093,104.7086,5271.0
2024-12-26 15:10:00,105.41,105.42,105.35,105.4,5214.0,104.7086,104.7186,104.649,104.6987,5214.0
2024-12-26 15:20:00,105.39,105.49,105.39,105.48,2827.0,104.6888,104.7881,104.6888,104.7782,2827.0
2024-12-26 15:30:00,105.45,105.57,105.42,105.5,5951.0,104.7484,104.8676,104.7186,104.798,5951.0
2024-12-26 15:40:00,105.51,105.61,105.5,105.54,9987.0,104.808,104.9073,104.798,104.8378,9987.0
2024-12-26 15:50:00,105.57,105.69,105.43,105.43,58801.0,104.8676,104.9868,104.7285,104.7285,58801.0
2024-12-27 09:30:00,104.54,105.59,104.41,105.15,16628.0,103.8444,104.8874,103.7153,104.4504,16628.0
2024-12-27 09:40:00,105.34,105.67,105.33,105.57,7752.0,104.6391,104.9669,104.6292,104.8676,7752.0
2024-12-27 09:50:00,105.58,105.75,105.49,105.51,15499.0,104.8775,105.0464,104.7881,104.808,15499.0
2024-12-27 10:00:00,105.57,105.65,105.07,105.2,26260.0,104.8676,104.947,104.3709,104.5,26260.0
2024-12-27 10:10:00,105.15,105.16,104.71,104.71,13733.0,104.4504,104.4603,104.0133,104.0133,13733.0
2024-12-27 10:20:00,104.79,104.81,104.45,104.51,18752.0,104.0928,104.1126,103.755,103.8146,18752.0
2024-12-27 10:30:00,104.51,104.51,104.31,104.47,16520.0,103.8146,103.8146,103.616,103.7749,16520.0
2024-12-27 10:40:00,104.48,104.71,104.39,104.69,16993.0,103.7848,104.0133,103.6954,103.9934,16993.0
2024-12-27 10:50:00,104.61,104.75,104.4,104.49,18124.0,103.914,104.053,103.7054,103.7948,18124.0
2024-12-27 11:00:00,104.49,104.53,104.23,104.36,16914.0,103.7948,103.8345,103.5365,103.6656,16914.0
2024-12-27 11:10:00,104.37,104.37,104.04,104.06,12613.0,103.6756,103.6756,103.3478,103.3676,12613.0
2024-12-27 11:20:00,104.04,104.42,104.03,104.36,18722.0,103.3478,103.7252,103.3378,103.6656,18722.0
2024-12-27 11:30:00,104.31,104.65,104.21,104.41,27203.0,103.616,103.9537,103.5166,103.7153,27203.0
2024-12-27 11:40:00,104.4,104.41,104.0,104.0,15375.0,103.7054,103.7153,103.308,103.308,15375.0
2024-12-27 11:50:00,104.05,104.05,103.72,103.72,12610.0,103.3577,103.3577,103.0299,103.0299,12610.0
2024-12-27 12:00:00,103.72,103.88,103.61,103.73,13927.0,103.0299,103.1888,102.9206,103.0398,13927.0
2024-12-27 12:10:00,103.76,103.79,103.59,103.61,12124.0,103.0696,103.0994,102.9008,102.9206,12124.0
2024-12-27 12:20:00,103.63,103.74,103.52,103.61,14535.0,102.9405,103.0498,102.8312,102.9206,14535.0
2024-12-27 12:30:00,103.61,103.82,103.42,103.5,13870.0,102.9206,103.1292,102.7319,102.8114,13870.0
2024-12-27 12:40:00,103.44,103.61,103.39,103.5,18290.0,102.7518,102.9206,102.7021,102.8114,18290.0
2024-12-27 12:50:00,103.51,103.8,103.44,103.68,19496.0,102.8213,103.1094,102.7518,102.9902,19496.0
2024-12-27 13:00:00,103.65,103.93,103.64,103.72,29216.0,102.9604,103.2385,102.9504,103.0299,29216.0
2024-12-27 13:10:00,103.74,103.88,103.68,103.72,11103.0,103.0498,103.1888,102.9902,103.0299,11103.0
2024-12-27 13:20:00,103.72,103.8,103.54,103.64,15148.0,103.0299,103.1094,102.8511,102.9504,15148.0
2024-12-27 13:30:00,103.68,103.83,103.61,103.78,15745.0,102.9902,103.1392,102.9206,103.0895,15745.0
2024-12-27 13:40:00,103.74,103.96,103.71,103.87,15723.0,103.0498,103.2683,103.02,103.1789,15723.0
2024-12-27 13:50:00,103.88,104.15,103.85,104.04,16904.0,103.1888,103.457,103.159,103.3478,16904.0
2024-12-27 14:00:00,104.05,104.24,103.93,104.23,11245.0,103.3577,103.5464,103.2385,103.5365,11245.0
2024-12-27 14:10:00,104.27,104.44,104.23,104.41,6768.0,103.5762,103.7451,103.5365,103.7153,6768.0
2024-12-27 14:20:00,104.44,104.46,104.28,104.38,7239.0,103.7451,103.765,103.5862,103.6855,7239.0
2024-12-27 14:30:00,104.34,104.46,104.3,104.36,7962.0,103.6458,103.765,103.606,103.6656,7962.0
2024-12-27 14:40:00,104.42,104.6,104.36,104.59,6035.0,103.7252,103.904,103.6656,103.8941,6035.0
2024-12-27 14:50:00,104.55,104.63,104.5,104.5,5778.0,103.8544,103.9338,103.8047,103.8047,5778.0
2024-12-27 15:00:00,104.56,104.59,104.25,104.36,14815.0,103.8643,103.8941,103.5564,103.6656,14815.0
2024-12-27 15:10:00,104.34,104.34,104.12,104.2,20196.0,103.6458,103.6458,103.4272,103.5067,20196.0
2024-12-27 15:20:00,104.18,104.25,104.11,104.2,11703.0,103.4868,103.5564,103.4173,103.5067,11703.0
2024-12-27 15:30:00,104.2,104.32,104.17,104.22,22276.0,103.5067,103.6259,103.4769,103.5266,22276.0
2024-12-27 15:40:00,104.23,104.34,104.12,104.31,20214.0,103.5365,103.6458,103.4272,103.616,20214.0
2024-12-27 15:50:00,104.32,104.67,104.32,104.61,111621.0,103.6259,103.9736,103.6259,103.914,111621.0
2024-12-30 09:30:00,104.12,104.12,102.73,103.04,32691.0,103.4272,103.4272,102.0465,102.3544,32691.0
2024-12-30 09:40:00,102.97,103.47,102.96,103.14,8208.0,102.2849,102.7816,102.2749,102.4537,8208.0
2024-12-30 09:50:00,103.15,103.23,102.91,102.93,9635.0,102.4637,102.5432,102.2253,102.2451,9635.0
2024-12-30 10:00:00,102.88,103.14,102.76,102.84,14623.0,102.1955,102.4537,102.0763,102.1557,14623.0
2024-12-30 10:10:00,102.85,102.99,102.7,102.78,12305.0,102.1657,102.3047,102.0167,102.0961,12305.0
2024-12-30 10:20:00,102.8,102.91,102.64,102.91,9151.0,102.116,102.2253,101.9571,102.2253,9151.0
2024-12-30 10:30:00,102.86,102.99,102.75,102.98,9807.0,102.1756,102.3047,102.0663,102.2948,9807.0
2024-12-30 10:40:00,102.99,103.17,102.96,103.03,12257.0,102.3047,102.4835,102.2749,102.3445,12257.0
2024-12-30 10:50:00,103.03,103.24,103.02,103.18,8954.0,102.3445,102.5531,102.3345,102.4935,8954.0
2024-12-30 11:00:00,103.18,103.39,103.16,103.39,8381.0,102.4935,102.7021,102.4736,102.7021,8381.0
2024-12-30 11:10:00,103.4,103.42,103.26,103.34,7442.0,102.712,102.7319,102.573,102.6524,7442.0
2024-12-30 11:20:00,103.36,103.38,103.15,103.29,8660.0,102.6723,102.6922,102.4637,102.6028,8660.0
2024-12-30 11:30:00,103.29,103.61,103.28,103.58,7838.0,102.6028,102.9206,102.5928,102.8908,7838.0
2024-12-30 11:40:00,103.56,103.76,103.45,103.48,5892.0,102.871,103.0696,102.7617,102.7915,5892.0
2024-12-30 11:50:00,103.45,103.64,103.42,103.59,7028.0,102.7617,102.9504,102.7319,102.9008,7028.0
2024-12-30 12:00:00,103.55,103.76,103.55,103.72,8632.0,102.861,103.0696,102.861,103.0299,8632.0
2024-12-30 12:10:00,103.72,103.87,103.72,103.86,7813.0,103.0299,103.1789,103.0299,103.169,7813.0
2024-12-30 12:20:00,103.87,104.08,103.86,103.94,20381.0,103.1789,103.3875,103.169,103.2484,20381.0
2024-12-30 12:30:00,103.89,104.03,103.89,103.94,12620.0,103.1988,103.3378,103.1988,103.2484,12620.0
2024-12-30 12:40:00,103.93,104.08,103.89,104.03,8744.0,103.2385,103.3875,103.1988,103.3378,8744.0
2024-12-30 12:50:00,104.08,104.11,103.75,103.95,8144.0,103.3875,103.4173,103.0597,103.2584,8144.0
2024-12-30 13:00:00,103.89,104.01,103.79,103.95,8006.0,103.1988,103.318,103.0994,103.2584,8006.0
2024-12-30 13:10:00,103.95,104.11,103.9,103.98,5496.0,103.2584,103.4173,103.2087,103.2882,5496.0
2024-12-30 13:20:00,103.93,103.99,103.7,103.84,8261.0,103.2385,103.2981,103.01,103.1491,8261.0
2024-12-30 13:30:00,103.8,103.97,103.74,103.86,10318.0,103.1094,103.2782,103.0498,103.169,10318.0
2024-12-30 13:40:00,103.82,103.99,103.81,103.98,9063.0,103.1292,103.2981,103.1193,103.2882,9063.0
2024-12-30 13:50:00,103.93,104.02,103.91,103.98,5060.0,103.2385,103.3279,103.2186,103.2882,5060.0
2024-12-30 14:00:00,103.93,103.99,103.81,103.87,9397.0,103.2385,103.2981,103.1193,103.1789,9397.0
2024-12-30 14:10:00,103.87,103.91,103.78,103.84,3592.0,103.1789,103.2186,103.0895,103.1491,3592.0
2024-12-30 14:20:00,103.81,103.92,103.73,103.92,15275.0,103.1193,103.2286,103.0398,103.2286,15275.0
2024-12-30 14:30:00,103.88,104.02,103.84,103.98,14055.0,103.1888,103.3279,103.1491,103.2882,14055.0
2024-12-30 14:40:00,103.98,104.1,103.96,104.02,19306.0,103.2882,103.4074,103.2683,103.3279,19306.0
2024-12-30 14:50:00,104.0,104.1,103.94,104.04,12158.0,103.308,103.4074,103.2484,103.3478,12158.0
2024-12-30 15:00:00,104.01,104.01,103.85,104.0,18638.0,103.318,103.318,103.159,103.308,18638.0
2024-12-30 15:10:00,103.98,104.1,103.91,104.07,12014.0,103.2882,103.4074,103.2186,103.3776,12014.0
2024-12-30 15:20:00,104.05,104.11,103.93,103.93,11664.0,103.3577,103.4173,103.2385,103.2385,11664.0
2024-12-30 15:30:00,103.96,104.0,103.76,103.88,20675.0,103.2683,103.308,103.0696,103.1888,20675.0
2024-12-30 15:40:00,103.88,104.13,103.83,104.09,15928.0,103.1888,103.4372,103.1392,103.3974,15928.0
2024-12-30 15:50:00,104.11,104.13,103.58,103.67,126055.0,103.4173,103.4372,102.8908,102.9802,126055.0
2024-12-31 09:30:00,104.07,104.48,103.93,104.04,16034.0,103.3776,103.7848,103.2385,103.3478,16034.0
2024-12-31 09:40:00,104.08,104.21,103.99,104.05,5946.0,103.3875,103.5166,103.2981,103.3577,5946.0
2024-12-31 09:50:00,104.06,104.18,103.89,104.11,6436.0,103.3676,103.4868,103.1988,103.4173,6436.0
2024-12-31 10:00:00,104.21,104.4,104.07,104.1,8407.0,103.5166,103.7054,103.3776,103.4074,8407.0
2024-12-31 10:10:00,104.16,104.45,104.09,104.41,4309.0,103.467,103.755,103.3974,103.7153,4309.0
2024-12-31 10:20:00,104.37,104.45,104.22,104.28,9438.0,103.6756,103.755,103.5266,103.5862,9438.0
2024-12-31 10:30:00,104.22,104.23,103.97,104.19,8629.0,103.5266,103.5365,103.2782,103.4968,8629.0
2024-12-31 10:40:00,104.13,104.17,103.98,104.06,4984.0,103.4372,103.4769,103.2882,103.3676,4984.0
2024-12-31 10:50:00,104.05,104.14,103.95,103.95,3380.0,103.3577,103.4471,103.2584,103.2584,3380.0
2024-12-31 11:00:00,103.99,104.05,103.82,103.94,16216.0,103.2981,103.3577,103.1292,103.2484,16216.0
2024-12-31 11:10:00,103.95,104.04,103.8,103.91,22088.0,103.2584,103.3478,103.1094,103.2186,22088.0
2024-12-31 11:20:00,103.91,103.99,103.9,103.93,2557.0,103.2186,103.2981,103.2087,103.2385,2557.0
2024-12-31 11:30:00,103.91,103.91,103.83,103.87,4757.0,103.2186,103.2186,103.1392,103.1789,4757.0
2024-12-31 11:40:00,103.83,104.01,103.83,103.93,4974.0,103.1392,103.318,103.1392,103.2385,4974.0
2024-12-31 11:50:00,103.95,103.95,103.7,103.7,4822.0,103.2584,103.2584,103.01,103.01,4822.0
2024-12-31 12:00:00,103.68,103.73,103.51,103.69,4507.0,102.9902,103.0398,102.8213,103.0001,4507.0
2024-12-31 12:10:00,103.66,103.7,103.63,103.68,1907.0,102.9703,103.01,102.9405,102.9902,1907.0
2024-12-31 12:20:00,103.71,103.71,103.57,103.58,3557.0,103.02,103.02,102.8809,102.8908,3557.0
2024-12-31 12:30:00,103.55,103.61,103.51,103.61,6419.0,102.861,102.9206,102.8213,102.9206,6419.0
2024-12-31 12:40:00,103.63,103.71,103.58,103.63,6352.0,102.9405,103.02,102.8908,102.9405,6352.0
2024-12-31 12:50:00,103.58,103.95,103.58,103.95,6255.0,102.8908,103.2584,102.8908,103.2584,6255.0
2024-12-31 13:00:00,103.95,103.95,103.81,103.86,4084.0,103.2584,103.2584,103.1193,103.169,4084.0
2024-12-31 13:10:00,103.85,103.85,103.65,103.65,10878.0,103.159,103.159,102.9604,102.9604,10878.0
2024-12-31 13:20:00,103.67,103.67,103.4,103.43,10367.0,102.9802,102.9802,102.712,102.7418,10367.0
2024-12-31 13:30:00,103.41,103.65,103.41,103.63,6099.0,102.722,102.9604,102.722,102.9405,6099.0
2024-12-31 13:40:00,103.67,103.82,103.62,103.8,3719.0,102.9802,103.1292,102.9306,103.1094,3719.0
2024-12-31 13:50:00,103.8,103.85,103.63,103.65,3846.0,103.1094,103.159,102.9405,102.9604,3846.0
2024-12-31 14:00:00,103.63,103.72,103.49,103.67,5181.0,102.9405,103.0299,102.8014,102.9802,5181.0
2024-12-31 14:10:00,103.71,103.8,103.59,103.6,3857.0,103.02,103.1094,102.9008,102.9107,3857.0
2024-12-31 14:20:00,103.53,103.69,103.53,103.61,5243.0,102.8412,103.0001,102.8412,102.9206,5243.0
2024-12-31 14:30:00,103.57,103.64,103.52,103.64,5462.0,102.8809,102.9504,102.8312,102.9504,5462.0
2024-12-31 14:40:00,103.6,103.61,103.51,103.56,4626.0,102.9107,102.9206,102.8213,102.871,4626.0
2024-12-31 14:50:00,103.58,103.79,103.56,103.77,3300.0,102.8908,103.0994,102.871,103.0796,3300.0
2024-12-31 15:00:00,103.77,103.88,103.71,103.85,4024.0,103.0796,103.1888,103.02,103.159,4024.0
2024-12-31 15:10:00,103.83,103.84,103.54,103.69,8787.0,103.1392,103.1491,102.8511,103.0001,8787.0
2024-12-31 15:20:00,103.66,103.84,103.66,103.81,12435.0,102.9703,103.1491,102.9703,103.1193,12435.0
2024-12-31 15:30:00,103.83,103.85,103.63,103.63,10212.0,103.1392,103.159,102.9405,102.9405,10212.0
2024-12-31 15:40:00,103.59,103.77,103.44,103.73,23063.0,102.9008,103.0796,102.7518,103.0398,23063.0
2024-12-31 15:50:00,103.71,104.1,103.68,104.02,147051.0,103.02,103.4074,102.9902,103.3279,147051.0
2025-01-02 09:30:00,104.97,105.6,104.27,104.27,59699.0,104.2716,104.8974,103.5762,103.5762,59699.0
2025-01-02 09:40:00,104.29,105.03,104.29,104.98,15095.0,103.5961,104.3312,103.5961,104.2815,15095.0
2025-01-02 09:50:00,104.93,105.34,104.92,105.15,14335.0,104.2318,104.6391,104.2219,104.4504,14335.0
2025-01-02 10:00:00,105.16,105.23,104.63,104.87,16763.0,104.4603,104.5298,103.9338,104.1722,16763.0
2025-01-02 10:10:00,104.84,104.96,104.66,104.68,14678.0,104.1424,104.2616,103.9636,103.9835,14678.0
2025-01-02 10:20:00,104.6,104.64,104.31,104.38,14104.0,103.904,103.9438,103.616,103.6855,14104.0
2025-01-02 10:30:00,104.37,104.47,104.19,104.37,13672.0,103.6756,103.7749,103.4968,103.6756,13672.0
2025-01-02 10:40:00,104.39,104.4,104.19,104.37,14027.0,103.6954,103.7054,103.4968,103.6756,14027.0
2025-01-02 10:50:00,104.4,104.48,104.21,104.45,14201.0,103.7054,103.7848,103.5166,103.755,14201.0
2025-01-02 11:00:00,104.38,104.41,103.92,104.02,11339.0,103.6855,103.7153,103.2286,103.3279,11339.0
2025-01-02 11:10:00,104.04,104.38,103.99,104.38,16103.0,103.3478,103.6855,103.2981,103.6855,16103.0
2025-01-02 11:20:00,104.34,104.67,104.29,104.67,15883.0,103.6458,103.9736,103.5961,103.9736,15883.0
2025-01-02 11:30:00,104.57,104.72,104.48,104.66,14067.0,103.8742,104.0232,103.7848,103.9636,14067.0
2025-01-02 11:40:00,104.66,104.78,104.55,104.68,14740.0,103.9636,104.0828,103.8544,103.9835,14740.0
2025-01-02 11:50:00,104.68,104.79,104.59,104.66,14717.0,103.9835,104.0928,103.8941,103.9636,14717.0
2025-01-02 12:00:00,104.63,104.83,104.6,104.66,12400.0,103.9338,104.1325,103.904,103.9636,12400.0
2025-01-02 12:10:00,104.68,104.92,104.66,104.83,16856.0,103.9835,104.2219,103.9636,104.1325,16856.0
2025-01-02 12:20:00,104.79,104.83,104.2,104.28,22184.0,104.0928,104.1325,103.5067,103.5862,22184.0
2025-01-02 12:30:00,104.23,104.23,103.68,103.74,17219.0,103.5365,103.5365,102.9902,103.0498,17219.0
2025-01-02 12:40:00,103.7,103.79,103.49,103.54,18873.0,103.01,103.0994,102.8014,102.8511,18873.0
2025-01-02 12:50:00,103.48,103.71,103.44,103.62,5667.0,102.7915,103.02,102.7518,102.9306,5667.0
2025-01-02 13:00:00,103.58,103.58,103.29,103.44,7637.0,102.8908,102.8908,102.6028,102.7518,7637.0
2025-01-02 13:10:00,103.36,103.42,103.1,103.21,8198.0,102.6723,102.7319,102.414,102.5233,8198.0
2025-01-02 13:20:00,103.23,103.34,103.14,103.15,5368.0,102.5432,102.6524,102.4537,102.4637,5368.0
2025-01-02 13:30:00,103.19,103.19,102.93,102.96,5088.0,102.5034,102.5034,102.2451,102.2749,5088.0
2025-01-02 13:40:00,102.95,103.34,102.93,103.07,7642.0,102.265,102.6524,102.2451,102.3842,7642.0
2025-01-02 13:50:00,103.08,103.26,102.96,103.26,8212.0,102.3941,102.573,102.2749,102.573,8212.0
2025-01-02 14:00:00,103.27,103.38,103.2,103.22,7425.0,102.5829,102.6922,102.5133,102.5332,7425.0
2025-01-02 14:10:00,103.27,103.28,103.07,103.12,18760.0,102.5829,102.5928,102.3842,102.4339,18760.0
2025-01-02 14:20:00,103.11,103.49,103.09,103.48,6392.0,102.4239,102.8014,102.4041,102.7915,6392.0
2025-01-02 14:30:00,103.45,103.48,103.35,103.43,5736.0,102.7617,102.7915,102.6624,102.7418,5736.0
2025-01-02 14:40:00,103.45,103.55,103.32,103.49,7499.0,102.7617,102.861,102.6326,102.8014,7499.0
2025-01-02 14:50:00,103.45,103.54,103.23,103.23,10281.0,102.7617,102.8511,102.5432,102.5432,10281.0
2025-01-02 15:00:00,103.26,103.61,103.26,103.53,5502.0,102.573,102.9206,102.573,102.8412,5502.0
2025-01-02 15:10:00,103.5,103.65,103.47,103.58,6423.0,102.8114,102.9604,102.7816,102.8908,6423.0
2025-01-02 15:20:00,103.6,103.67,103.56,103.58,6239.0,102.9107,102.9802,102.871,102.8908,6239.0
2025-01-02 15:30:00,103.58,103.76,103.46,103.53,12493.0,102.8908,103.0696,102.7716,102.8412,12493.0
2025-01-02 15:40:00,103.52,103.67,103.48,103.65,9053.0,102.8312,102.9802,102.7915,102.9604,9053.0
2025-01-02 15:50:00,103.61,103.65,103.34,103.44,71764.0,102.9206,102.9604,102.6524,102.7518,71764.0
2025-01-03 09:30:00,104.28,104.28,103.39,103.7,24589.0,103.5862,103.5862,102.7021,103.01,24589.0
2025-01-03 09:40:00,103.66,103.67,103.02,103.07,15420.0,102.9703,102.9802,102.3345,102.3842,15420.0
2025-01-03 09:50:00,103.06,103.13,102.76,102.83,10672.0,102.3743,102.4438,102.0763,102.1458,10672.0
2025-01-03 10:00:00,102.84,103.39,102.75,103.39,10787.0,102.1557,102.7021,102.0663,102.7021,10787.0
2025-01-03 10:10:00,103.44,103.55,103.3,103.39,11019.0,102.7518,102.861,102.6127,102.7021,11019.0
2025-01-03 10:20:00,103.39,103.72,103.26,103.66,5975.0,102.7021,103.0299,102.573,102.9703,5975.0
2025-01-03 10:30:00,103.62,103.72,103.53,103.7,9387.0,102.9306,103.0299,102.8412,103.01,9387.0
2025-01-03 10:40:00,103.73,103.77,103.5,103.61,8545.0,103.0398,103.0796,102.8114,102.9206,8545.0
2025-01-03 10:50:00,103.6,103.74,103.57,103.73,13248.0,102.9107,103.0498,102.8809,103.0398,13248.0
2025-01-03 11:00:00,103.74,103.84,103.51,103.53,17434.0,103.0498,103.1491,102.8213,102.8412,17434.0
2025-01-03 11:10:00,103.56,103.56,103.38,103.43,5585.0,102.871,102.871,102.6922,102.7418,5585.0
2025-01-03 11:20:00,103.39,103.57,103.34,103.57,3254.0,102.7021,102.8809,102.6524,102.8809,3254.0
2025-01-03 11:30:00,103.57,103.86,103.57,103.78,5418.0,102.8809,103.169,102.8809,103.0895,5418.0
2025-01-03 11:40:00,103.8,103.93,103.8,103.9,3459.0,103.1094,103.2385,103.1094,103.2087,3459.0
2025-01-03 11:50:00,103.96,103.96,103.85,103.91,3553.0,103.2683,103.2683,103.159,103.2186,3553.0
2025-01-03 12:00:00,103.91,104.06,103.89,104.04,4659.0,103.2186,103.3676,103.1988,103.3478,4659.0
2025-01-03 12:10:00,104.07,104.16,103.93,103.93,17313.0,103.3776,103.467,103.2385,103.2385,17313.0
2025-01-03 12:20:00,103.93,104.13,103.91,104.08,6950.0,103.2385,103.4372,103.2186,103.3875,6950.0
2025-01-03 12:30:00,104.09,104.09,103.97,103.97,6262.0,103.3974,103.3974,103.2782,103.2782,6262.0
2025-01-03 12:40:00,103.93,103.97,103.85,103.97,7403.0,103.2385,103.2782,103.159,103.2782,7403.0
2025-01-03 12:50:00,103.98,104.03,103.98,104.03,1905.0,103.2882,103.3378,103.2882,103.3378,1905.0
2025-01-03 13:00:00,104.03,104.03,103.95,103.97,4691.0,103.3378,103.3378,103.2584,103.2782,4691.0
2025-01-03 13:10:00,103.95,104.02,103.91,104.02,3895.0,103.2584,103.3279,103.2186,103.3279,3895.0
2025-01-03 13:20:00,104.03,104.21,104.02,104.21,5310.0,103.3378,103.5166,103.3279,103.5166,5310.0
2025-01-03 13:30:00,104.23,104.31,104.16,104.3,8311.0,103.5365,103.616,103.467,103.606,8311.0
2025-01-03 13:40:00,104.29,104.31,104.19,104.29,7761.0,103.5961,103.616,103.4968,103.5961,7761.0
2025-01-03 13:50:00,104.28,104.35,104.25,104.35,9110.0,103.5862,103.6557,103.5564,103.6557,9110.0
2025-01-03 14:00:00,104.36,104.4,104.29,104.4,4909.0,103.6656,103.7054,103.5961,103.7054,4909.0
2025-01-03 14:10:00,104.4,104.49,104.37,104.49,5080.0,103.7054,103.7948,103.6756,103.7948,5080.0
2025-01-03 14:20:00,104.5,104.57,104.49,104.56,17952.0,103.8047,103.8742,103.7948,103.8643,17952.0
2025-01-03 14:30:00,104.59,104.69,104.58,104.67,4850.0,103.8941,103.9934,103.8842,103.9736,4850.0
2025-01-03 14:40:00,104.66,104.69,104.53,104.53,13972.0,103.9636,103.9934,103.8345,103.8345,13972.0
2025-01-03 14:50:00,104.53,104.7,104.53,104.66,17137.0,103.8345,104.0034,103.8345,103.9636,17137.0
2025-01-03 15:00:00,104.64,104.9,104.59,104.85,12220.0,103.9438,104.202,103.8941,104.1524,12220.0
2025-01-03 15:10:00,104.83,104.95,104.81,104.92,11520.0,104.1325,104.2517,104.1126,104.2219,11520.0
2025-01-03 15:20:00,104.92,105.15,104.88,105.01,26015.0,104.2219,104.4504,104.1822,104.3113,26015.0
2025-01-03 15:30:00,105.02,105.03,104.92,104.94,17710.0,104.3212,104.3312,104.2219,104.2418,17710.0
2025-01-03 15:40:00,104.94,104.96,104.73,104.82,17936.0,104.2418,104.2616,104.0332,104.1226,17936.0
2025-01-03 15:50:00,104.82,105.01,104.77,104.92,101307.0,104.1226,104.3113,104.0729,104.2219,101307.0
2025-01-06 09:30:00,105.63,107.25,105.13,107.02,67018.0,104.9272,106.5364,104.4305,106.3079,67018.0
2025-01-06 09:40:00,106.99,107.91,106.87,107.75,65849.0,106.2781,107.192,106.1589,107.0331,65849.0
2025-01-06 09:50:00,107.81,108.27,107.71,108.25,35044.0,107.0927,107.5496,106.9933,107.5297,35044.0
2025-01-06 10:00:00,108.23,108.66,108.16,108.24,53819.0,107.5099,107.937,107.4403,107.5198,53819.0
2025-01-06 10:10:00,108.23,108.23,107.71,107.78,20213.0,107.5099,107.5099,106.9933,107.0629,20213.0
2025-01-06 10:20:00,107.82,107.95,107.66,107.95,18054.0,107.1026,107.2317,106.9437,107.2317,18054.0
2025-01-06 10:30:00,107.91,107.95,107.49,107.61,17444.0,107.192,107.2317,106.7748,106.894,17444.0
2025-01-06 10:40:00,107.62,107.68,107.45,107.61,12507.0,106.9039,106.9635,106.7351,106.894,12507.0
2025-01-06 10:50:00,107.59,107.74,107.43,107.47,15757.0,106.8741,107.0231,106.7152,106.7549,15757.0
2025-01-06 11:00:00,107.5,107.66,107.48,107.52,18346.0,106.7847,106.9437,106.7649,106.8046,18346.0
2025-01-06 11:10:00,107.5,107.78,107.42,107.78,42129.0,106.7847,107.0629,106.7053,107.0629,42129.0
2025-01-06 11:20:00,107.81,108.21,107.81,108.11,25015.0,107.0927,107.49,107.0927,107.3907,25015.0
2025-01-06 11:30:00,108.08,108.26,108.02,108.23,24663.0,107.3609,107.5397,107.3013,107.5099,24663.0
2025-01-06 11:40:00,108.27,108.27,107.93,108.12,28355.0,107.5496,107.5496,107.2119,107.4006,28355.0
2025-01-06 11:50:00,108.12,108.43,107.96,108.39,16999.0,107.4006,107.7086,107.2417,107.6688,16999.0
2025-01-06 12:00:00,108.39,108.39,108.16,108.2,10104.0,107.6688,107.6688,107.4403,107.4801,10104.0
2025-01-06 12:10:00,108.2,108.25,108.14,108.2,5643.0,107.4801,107.5297,107.4205,107.4801,5643.0
2025-01-06 12:20:00,108.18,108.23,108.05,108.08,12393.0,107.4602,107.5099,107.3311,107.3609,12393.0
2025-01-06 12:30:00,108.08,108.08,107.89,108.03,9948.0,107.3609,107.3609,107.1721,107.3112,9948.0
2025-01-06 12:40:00,108.04,108.04,107.95,107.95,5616.0,107.3211,107.3211,107.2317,107.2317,5616.0
2025-01-06 12:50:00,107.95,107.96,107.75,107.95,8619.0,107.2317,107.2417,107.0331,107.2317,8619.0
2025-01-06 13:00:00,107.95,107.96,107.71,107.79,12891.0,107.2317,107.2417,106.9933,107.0728,12891.0
2025-01-06 13:10:00,107.79,108.08,107.74,108.05,5949.0,107.0728,107.3609,107.0231,107.3311,5949.0
2025-01-06 13:20:00,108.02,108.09,107.87,107.88,7124.0,107.3013,107.3708,107.1523,107.1622,7124.0
2025-01-06 13:30:00,107.91,107.93,107.78,107.84,10743.0,107.192,107.2119,107.0629,107.1225,10743.0
2025-01-06 13:40:00,107.84,107.89,107.7,107.74,10797.0,107.1225,107.1721,106.9834,107.0231,10797.0
2025-01-06 13:50:00,107.73,107.84,107.68,107.79,11011.0,107.0132,107.1225,106.9635,107.0728,11011.0
2025-01-06 14:00:00,107.8,107.8,107.68,107.77,29065.0,107.0827,107.0827,106.9635,107.0529,29065.0
2025-01-06 14:10:00,107.75,107.91,107.74,107.83,10138.0,107.0331,107.192,107.0231,107.1125,10138.0
2025-01-06 14:20:00,107.82,107.86,107.62,107.62,11354.0,107.1026,107.1423,106.9039,106.9039,11354.0
2025-01-06 14:30:00,107.52,107.59,107.52,107.56,10077.0,106.8046,106.8741,106.8046,106.8443,10077.0
2025-01-06 14:40:00,107.53,107.55,107.33,107.35,11898.0,106.8145,106.8344,106.6159,106.6357,11898.0
2025-01-06 14:50:00,107.35,107.38,107.22,107.28,7036.0,106.6357,106.6655,106.5066,106.5662,7036.0
2025-01-06 15:00:00,107.22,107.32,107.21,107.23,14384.0,106.5066,106.6059,106.4967,106.5165,14384.0
2025-01-06 15:10:00,107.23,107.31,107.13,107.15,19676.0,106.5165,106.596,106.4172,106.4371,19676.0
2025-01-06 15:20:00,107.13,107.28,107.09,107.22,21105.0,106.4172,106.5662,106.3775,106.5066,21105.0
2025-01-06 15:30:00,107.21,107.24,107.04,107.07,17642.0,106.4967,106.5265,106.3278,106.3576,17642.0
2025-01-06 15:40:00,107.06,107.1,106.99,107.08,21760.0,106.3477,106.3874,106.2781,106.3675,21760.0
2025-01-06 15:50:00,107.07,107.3,107.03,107.27,133839.0,106.3576,106.5861,106.3179,106.5563,133839.0
2025-01-07 09:30:00,107.77,111.07,107.7,110.4,163450.0,107.0529,110.331,106.9834,109.6654,163450.0
2025-01-07 09:40:00,110.44,110.44,109.5,109.55,54248.0,109.7052,109.7052,108.7714,108.8211,54248.0
2025-01-07 09:50:00,109.44,110.39,109.43,110.29,86154.0,108.7118,109.6555,108.7019,109.5562,86154.0
2025-01-07 10:00:00,110.21,110.21,109.0,109.5,55713.0,109.4767,109.4767,108.2748,108.7714,55713.0
2025-01-07 10:10:00,109.49,109.55,109.14,109.49,71208.0,108.7615,108.8211,108.4138,108.7615,71208.0
2025-01-07 10:20:00,109.53,110.46,109.52,110.39,28969.0,108.8012,109.725,108.7913,109.6555,28969.0
2025-01-07 10:30:00,110.39,110.48,109.72,109.92,48453.0,109.6555,109.7449,108.99,109.1886,48453.0
2025-01-07 10:40:00,109.99,110.2,109.8,109.92,27083.0,109.2582,109.4668,109.0694,109.1886,27083.0
2025-01-07 10:50:00,109.96,110.4,109.92,110.39,28405.0,109.2284,109.6654,109.1886,109.6555,28405.0
2025-01-07 11:00:00,110.47,110.88,110.47,110.68,22929.0,109.735,110.1423,109.735,109.9436,22929.0
2025-01-07 11:10:00,110.68,110.7,110.29,110.41,25093.0,109.9436,109.9634,109.5562,109.6754,25093.0
2025-01-07 11:20:00,110.42,110.75,110.17,110.72,21465.0,109.6853,110.0131,109.437,109.9833,21465.0
2025-01-07 11:30:00,110.72,110.74,110.43,110.69,24372.0,109.9833,110.0032,109.6952,109.9535,24372.0
2025-01-07 11:40:00,110.68,110.75,110.52,110.6,16699.0,109.9436,110.0131,109.7846,109.8641,16699.0
2025-01-07 11:50:00,110.6,110.6,110.19,110.2,24005.0,109.8641,109.8641,109.4568,109.4668,24005.0
2025-01-07 12:00:00,110.21,110.34,110.11,110.21,12574.0,109.4767,109.6058,109.3774,109.4767,12574.0
2025-01-07 12:10:00,110.16,110.54,110.06,110.5,15128.0,109.427,109.8045,109.3277,109.7648,15128.0
2025-01-07 12:20:00,110.49,110.49,110.1,110.3,13648.0,109.7548,109.7548,109.3674,109.5661,13648.0
2025-01-07 12:30:00,110.31,110.44,110.04,110.04,12500.0,109.576,109.7052,109.3078,109.3078,12500.0
2025-01-07 12:40:00,110.07,110.15,109.88,109.88,11638.0,109.3376,109.4171,109.1489,109.1489,11638.0
2025-01-07 12:50:00,109.91,110.13,109.89,110.12,33438.0,109.1787,109.3972,109.1588,109.3873,33438.0
2025-01-07 13:00:00,110.11,110.3,110.07,110.26,13868.0,109.3774,109.5661,109.3376,109.5264,13868.0
2025-01-07 13:10:00,110.31,110.35,110.18,110.31,12474.0,109.576,109.6158,109.4469,109.576,12474.0
2025-01-07 13:20:00,110.29,110.39,110.25,110.33,10354.0,109.5562,109.6555,109.5164,109.5959,10354.0
2025-01-07 13:30:00,110.33,110.62,110.27,110.48,21700.0,109.5959,109.884,109.5363,109.7449,21700.0
2025-01-07 13:40:00,110.48,110.48,110.22,110.31,17468.0,109.7449,109.7449,109.4866,109.576,17468.0
2025-01-07 13:50:00,110.31,110.36,110.26,110.3,17284.0,109.576,109.6257,109.5264,109.5661,17284.0
2025-01-07 14:00:00,110.3,110.35,110.19,110.34,28605.0,109.5661,109.6158,109.4568,109.6058,28605.0
2025-01-07 14:10:00,110.34,110.56,110.27,110.28,27983.0,109.6058,109.8244,109.5363,109.5462,27983.0
2025-01-07 14:20:00,110.28,110.45,110.23,110.41,19375.0,109.5462,109.7151,109.4966,109.6754,19375.0
2025-01-07 14:30:00,110.4,110.41,110.16,110.16,32724.0,109.6654,109.6754,109.427,109.427,32724.0
2025-01-07 14:40:00,110.13,110.3,110.08,110.08,19485.0,109.3972,109.5661,109.3476,109.3476,19485.0
2025-01-07 14:50:00,110.07,110.28,110.05,110.14,19855.0,109.3376,109.5462,109.3178,109.4072,19855.0
2025-01-07 15:00:00,110.09,110.12,109.78,109.83,14068.0,109.3575,109.3873,109.0496,109.0992,14068.0
2025-01-07 15:10:00,109.8,109.93,109.77,109.88,21324.0,109.0694,109.1986,109.0396,109.1489,21324.0
2025-01-07 15:20:00,109.88,109.88,109.64,109.67,24786.0,109.1489,109.1489,108.9105,108.9403,24786.0
2025-01-07 15:30:00,109.68,109.72,109.28,109.38,28437.0,108.9502,108.99,108.5529,108.6522,28437.0
2025-01-07 15:40:00,109.39,109.59,109.32,109.57,40307.0,108.6622,108.8608,108.5926,108.841,40307.0
2025-01-07 15:50:00,109.58,109.69,109.44,109.59,222723.0,108.8509,108.9602,108.7118,108.8608,222723.0
2025-01-08 09:30:00,109.3,110.53,108.38,108.55,87338.0,108.5728,109.7946,107.6589,107.8278,87338.0
2025-01-08 09:40:00,108.58,108.98,108.41,108.96,21950.0,107.8576,108.2549,107.6887,108.235,21950.0
2025-01-08 09:50:00,108.95,109.03,108.15,108.16,55916.0,108.2251,108.3046,107.4304,107.4403,55916.0
2025-01-08 10:00:00,108.21,108.75,108.19,108.73,33239.0,107.49,108.0264,107.4701,108.0066,33239.0
2025-01-08 10:10:00,108.79,108.79,108.19,108.26,32423.0,108.0662,108.0662,107.4701,107.5397,32423.0
2025-01-08 10:20:00,108.26,108.34,108.02,108.07,35928.0,107.5397,107.6192,107.3013,107.3509,35928.0
2025-01-08 10:30:00,108.07,108.27,107.96,108.27,24201.0,107.3509,107.5496,107.2417,107.5496,24201.0
2025-01-08 10:40:00,108.27,108.3,108.07,108.21,16890.0,107.5496,107.5794,107.3509,107.49,16890.0
2025-01-08 10:50:00,108.2,108.53,108.18,108.5,29067.0,107.4801,107.8079,107.4602,107.7781,29067.0
2025-01-08 11:00:00,108.5,108.51,108.21,108.45,19138.0,107.7781,107.788,107.49,107.7284,19138.0
2025-01-08 11:10:00,108.45,108.51,108.37,108.47,15909.0,107.7284,107.788,107.649,107.7483,15909.0
2025-01-08 11:20:00,108.5,108.73,108.49,108.63,15035.0,107.7781,108.0066,107.7682,107.9072,15035.0
2025-01-08 11:30:00,108.62,109.04,108.62,108.89,20379.0,107.8973,108.3145,107.8973,108.1655,20379.0
2025-01-08 11:40:00,108.89,108.89,108.62,108.65,11875.0,108.1655,108.1655,107.8973,107.9271,11875.0
2025-01-08 11:50:00,108.65,108.65,108.54,108.54,12012.0,107.9271,107.9271,107.8178,107.8178,12012.0
2025-01-08 12:00:00,108.59,108.63,108.39,108.47,7426.0,107.8675,107.9072,107.6688,107.7483,7426.0
2025-01-08 12:10:00,108.46,108.5,108.38,108.5,16836.0,107.7384,107.7781,107.6589,107.7781,16836.0
2025-01-08 12:20:00,108.5,108.57,108.28,108.34,16611.0,107.7781,107.8476,107.5595,107.6192,16611.0
2025-01-08 12:30:00,108.37,108.48,108.31,108.36,28677.0,107.649,107.7582,107.5894,107.639,28677.0
2025-01-08 12:40:00,108.36,108.6,108.36,108.47,6587.0,107.639,107.8774,107.639,107.7483,6587.0
2025-01-08 12:50:00,108.5,108.73,108.46,108.68,13539.0,107.7781,108.0066,107.7384,107.9569,13539.0
2025-01-08 13:00:00,108.67,108.78,108.61,108.61,13639.0,107.947,108.0562,107.8874,107.8874,13639.0
2025-01-08 13:10:00,108.6,108.78,108.6,108.73,8876.0,107.8774,108.0562,107.8774,108.0066,8876.0
2025-01-08 13:20:00,108.73,108.76,108.58,108.64,12124.0,108.0066,108.0364,107.8576,107.9172,12124.0
2025-01-08 13:30:00,108.61,108.84,108.61,108.81,14227.0,107.8874,108.1158,107.8874,108.086,14227.0
2025-01-08 13:40:00,108.75,108.78,108.55,108.55,10890.0,108.0264,108.0562,107.8278,107.8278,10890.0
2025-01-08 13:50:00,108.55,108.56,108.26,108.32,10361.0,107.8278,107.8377,107.5397,107.5993,10361.0
2025-01-08 14:00:00,108.32,108.73,108.26,108.7,20769.0,107.5993,108.0066,107.5397,107.9768,20769.0
2025-01-08 14:10:00,108.71,108.8,108.51,108.77,17642.0,107.9867,108.0761,107.788,108.0463,17642.0
2025-01-08 14:20:00,108.77,109.09,108.77,109.03,25702.0,108.0463,108.3642,108.0463,108.3046,25702.0
2025-01-08 14:30:00,109.03,109.03,108.68,108.75,22377.0,108.3046,108.3046,107.9569,108.0264,22377.0
2025-01-08 14:40:00,108.75,108.79,108.62,108.68,22917.0,108.0264,108.0662,107.8973,107.9569,22917.0
2025-01-08 14:50:00,108.69,108.81,108.58,108.81,21765.0,107.9668,108.086,107.8576,108.086,21765.0
2025-01-08 15:00:00,108.82,108.85,108.59,108.62,18694.0,108.096,108.1258,107.8675,107.8973,18694.0
2025-01-08 15:10:00,108.63,108.73,108.54,108.7,23335.0,107.9072,108.0066,107.8178,107.9768,23335.0
2025-01-08 15:20:00,108.7,108.82,108.64,108.79,26395.0,107.9768,108.096,107.9172,108.0662,26395.0
2025-01-08 15:30:00,108.78,108.83,108.46,108.46,24409.0,108.0562,108.1059,107.7384,107.7384,24409.0
2025-01-08 15:40:00,108.48,108.49,108.32,108.37,19475.0,107.7582,107.7682,107.5993,107.649,19475.0
2025-01-08 15:50:00,108.35,108.58,108.3,108.53,160970.0,107.6291,107.8576,107.5794,107.8079,160970.0
2025-01-10 09:30:00,106.6,107.39,106.57,106.8,55474.0,105.8907,106.6755,105.8609,106.0894,55474.0
2025-01-10 09:40:00,106.79,107.2,106.65,107.08,13128.0,106.0795,106.4867,105.9404,106.3675,13128.0
2025-01-10 09:50:00,107.05,107.35,106.99,107.21,17455.0,106.3377,106.6357,106.2781,106.4967,17455.0
2025-01-10 10:00:00,107.14,107.18,106.4,106.48,19265.0,106.4271,106.4669,105.6921,105.7715,19265.0
2025-01-10 10:10:00,106.51,106.59,106.1,106.53,25941.0,105.8013,105.8808,105.3941,105.8212,25941.0
2025-01-10 10:20:00,106.59,106.64,106.44,106.48,26107.0,105.8808,105.9305,105.7318,105.7715,26107.0
2025-01-10 10:30:00,106.48,106.72,106.38,106.4,16252.0,105.7715,106.0099,105.6722,105.6921,16252.0
2025-01-10 10:40:00,106.41,106.43,106.13,106.32,25956.0,105.702,105.7219,105.4239,105.6126,25956.0
2025-01-10 10:50:00,106.31,106.33,106.01,106.03,18739.0,105.6027,105.6225,105.3047,105.3245,18739.0
2025-01-10 11:00:00,106.06,106.06,105.73,105.8,24780.0,105.3543,105.3543,105.0265,105.0961,24780.0
2025-01-10 11:10:00,105.8,105.86,105.67,105.67,12922.0,105.0961,105.1557,104.9669,104.9669,12922.0
2025-01-10 11:20:00,105.67,105.88,105.61,105.64,18067.0,104.9669,105.1755,104.9073,104.9371,18067.0
2025-01-10 11:30:00,105.65,105.73,105.59,105.63,9939.0,104.947,105.0265,104.8874,104.9272,9939.0
2025-01-10 11:40:00,105.61,105.76,105.52,105.56,9217.0,104.9073,105.0563,104.8179,104.8576,9217.0
2025-01-10 11:50:00,105.53,105.63,105.28,105.32,15838.0,104.8278,104.9272,104.5795,104.6192,15838.0
2025-01-10 12:00:00,105.36,105.53,105.31,105.34,16400.0,104.659,104.8278,104.6093,104.6391,16400.0
2025-01-10 12:10:00,105.33,105.75,105.19,105.75,21214.0,104.6292,105.0464,104.4901,105.0464,21214.0
2025-01-10 12:20:00,105.74,105.89,105.7,105.85,13602.0,105.0364,105.1855,104.9967,105.1457,13602.0
2025-01-10 12:30:00,105.84,106.02,105.84,105.98,8094.0,105.1358,105.3146,105.1358,105.2749,8094.0
2025-01-10 12:40:00,105.96,106.33,105.96,106.32,14799.0,105.255,105.6225,105.255,105.6126,14799.0
2025-01-10 12:50:00,106.28,106.58,106.27,106.52,14921.0,105.5729,105.8709,105.5629,105.8113,14921.0
2025-01-10 13:00:00,106.51,106.52,106.33,106.49,11133.0,105.8013,105.8113,105.6225,105.7815,11133.0
2025-01-10 13:10:00,106.5,106.71,106.46,106.69,7919.0,105.7914,106.0,105.7517,105.9801,7919.0
2025-01-10 13:20:00,106.69,107.0,106.68,106.88,8792.0,105.9801,106.2881,105.9702,106.1689,8792.0
2025-01-10 13:30:00,106.87,106.94,106.73,106.94,17298.0,106.1589,106.2285,106.0199,106.2285,17298.0
2025-01-10 13:40:00,106.92,107.04,106.83,107.04,10784.0,106.2086,106.3278,106.1192,106.3278,10784.0
2025-01-10 13:50:00,107.04,107.15,106.98,107.14,9362.0,106.3278,106.4371,106.2682,106.4271,9362.0
2025-01-10 14:00:00,107.13,107.13,106.74,106.75,11534.0,106.4172,106.4172,106.0298,106.0397,11534.0
2025-01-10 14:10:00,106.74,106.86,106.7,106.82,10731.0,106.0298,106.149,105.9901,106.1093,10731.0
2025-01-10 14:20:00,106.83,107.01,106.73,106.95,19454.0,106.1192,106.298,106.0199,106.2384,19454.0
2025-01-10 14:30:00,106.93,106.95,106.83,106.94,10571.0,106.2185,106.2384,106.1192,106.2285,10571.0
2025-01-10 14:40:00,106.94,106.99,106.85,106.85,10202.0,106.2285,106.2781,106.1391,106.1391,10202.0
2025-01-10 14:50:00,106.83,106.97,106.7,106.94,19629.0,106.1192,106.2583,105.9901,106.2285,19629.0
2025-01-10 15:00:00,106.92,106.94,106.6,106.61,33333.0,106.2086,106.2285,105.8907,105.9007,33333.0
2025-01-10 15:10:00,106.62,106.62,106.25,106.39,18741.0,105.9106,105.9106,105.5431,105.6821,18741.0
2025-01-10 15:20:00,106.39,106.47,106.32,106.44,19316.0,105.6821,105.7616,105.6126,105.7318,19316.0
2025-01-10 15:30:00,106.41,106.57,106.32,106.45,19048.0,105.702,105.8609,105.6126,105.7417,19048.0
2025-01-10 15:40:00,106.44,106.59,106.37,106.38,24251.0,105.7318,105.8808,105.6623,105.6722,24251.0
2025-01-10 15:50:00,106.38,106.78,106.28,106.57,127247.0,105.6722,106.0695,105.5729,105.8609,127247.0
2025-01-13 09:30:00,106.69,107.36,106.0,106.98,64629.0,105.9801,106.6457,105.2947,106.2682,64629.0
2025-01-13 09:40:00,106.97,107.27,106.68,106.98,6575.0,106.2583,106.5563,105.9702,106.2682,6575.0
2025-01-13 09:50:00,107.04,107.71,107.04,107.63,18622.0,106.3278,106.9933,106.3278,106.9139,18622.0
2025-01-13 10:00:00,107.62,107.62,107.17,107.44,19224.0,106.9039,106.9039,106.4569,106.7251,19224.0
2025-01-13 10:10:00,107.42,107.42,107.18,107.37,13805.0,106.7053,106.7053,106.4669,106.6556,13805.0
2025-01-13 10:20:00,107.38,107.57,107.28,107.49,52920.0,106.6655,106.8543,106.5662,106.7748,52920.0
2025-01-13 10:30:00,107.51,107.76,107.46,107.65,34878.0,106.7947,107.043,106.745,106.9337,34878.0
2025-01-13 10:40:00,107.66,107.95,107.52,107.91,29693.0,106.9437,107.2317,106.8046,107.192,29693.0
2025-01-13 10:50:00,107.91,107.91,107.54,107.88,15886.0,107.192,107.192,106.8245,107.1622,15886.0
2025-01-13 11:00:00,107.88,107.92,107.6,107.63,15936.0,107.1622,107.2019,106.8841,106.9139,15936.0
2025-01-13 11:10:00,107.62,107.8,107.52,107.8,15563.0,106.9039,107.0827,106.8046,107.0827,15563.0
2025-01-13 11:20:00,107.81,108.05,107.78,107.84,17370.0,107.0927,107.3311,107.0629,107.1225,17370.0
2025-01-13 11:30:00,107.81,107.86,107.64,107.65,15196.0,107.0927,107.1423,106.9238,106.9337,15196.0
2025-01-13 11:40:00,107.66,107.86,107.64,107.72,16610.0,106.9437,107.1423,106.9238,107.0033,16610.0
2025-01-13 11:50:00,107.72,107.72,107.51,107.55,8120.0,107.0033,107.0033,106.7947,106.8344,8120.0
2025-01-13 12:00:00,107.56,107.83,107.49,107.77,12593.0,106.8443,107.1125,106.7748,107.0529,12593.0
2025-01-13 12:10:00,107.75,107.79,107.58,107.76,15163.0,107.0331,107.0728,106.8642,107.043,15163.0
2025-01-13 12:20:00,107.77,107.88,107.63,107.69,21993.0,107.0529,107.1622,106.9139,106.9735,21993.0
2025-01-13 12:30:00,107.68,107.79,107.64,107.76,17459.0,106.9635,107.0728,106.9238,107.043,17459.0
2025-01-13 12:40:00,107.74,107.91,107.74,107.83,12914.0,107.0231,107.192,107.0231,107.1125,12914.0
2025-01-13 12:50:00,107.83,108.01,107.77,107.98,10520.0,107.1125,107.2913,107.0529,107.2615,10520.0
2025-01-13 13:00:00,107.97,108.15,107.9,108.08,16358.0,107.2516,107.4304,107.1821,107.3609,16358.0
2025-01-13 13:10:00,108.08,108.12,108.03,108.09,10867.0,107.3609,107.4006,107.3112,107.3708,10867.0
2025-01-13 13:20:00,108.07,108.11,107.94,108.08,21241.0,107.3509,107.3907,107.2218,107.3609,21241.0
2025-01-13 13:30:00,108.08,108.14,108.0,108.13,11398.0,107.3609,107.4205,107.2814,107.4105,11398.0
2025-01-13 13:40:00,108.13,108.15,107.78,108.12,15894.0,107.4105,107.4304,107.0629,107.4006,15894.0
2025-01-13 13:50:00,108.12,108.13,107.99,108.13,13186.0,107.4006,107.4105,107.2715,107.4105,13186.0
2025-01-13 14:00:00,108.12,108.16,108.03,108.16,10397.0,107.4006,107.4403,107.3112,107.4403,10397.0
2025-01-13 14:10:00,108.15,108.2,108.11,108.11,9757.0,107.4304,107.4801,107.3907,107.3907,9757.0
2025-01-13 14:20:00,108.12,108.27,108.05,108.26,12407.0,107.4006,107.5496,107.3311,107.5397,12407.0
2025-01-13 14:30:00,108.24,108.37,108.14,108.37,16465.0,107.5198,107.649,107.4205,107.649,16465.0
2025-01-13 14:40:00,108.37,108.41,108.22,108.22,12001.0,107.649,107.6887,107.4999,107.4999,12001.0
2025-01-13 14:50:00,108.2,108.36,108.15,108.34,13801.0,107.4801,107.639,107.4304,107.6192,13801.0
2025-01-13 15:00:00,108.34,108.52,108.18,108.47,14083.0,107.6192,107.798,107.4602,107.7483,14083.0
2025-01-13 15:10:00,108.47,108.49,108.37,108.48,17518.0,107.7483,107.7682,107.649,107.7582,17518.0
2025-01-13 15:20:00,108.46,108.48,108.33,108.45,27639.0,107.7384,107.7582,107.6092,107.7284,27639.0
2025-01-13 15:30:00,108.44,108.44,108.24,108.25,31213.0,107.7185,107.7185,107.5198,107.5297,31213.0
2025-01-13 15:40:00,108.27,108.27,108.05,108.08,35724.0,107.5496,107.5496,107.3311,107.3609,35724.0
2025-01-13 15:50:00,108.07,108.29,108.06,108.15,127829.0,107.3509,107.5695,107.341,107.4304,127829.0
2025-01-14 09:30:00,110.25,111.32,109.67,111.19,98352.0,109.5164,110.5793,108.9403,110.4502,98352.0
2025-01-14 09:40:00,111.25,111.43,110.18,110.34,13921.0,110.5098,110.6886,109.4469,109.6058,13921.0
2025-01-14 09:50:00,110.31,110.4,110.09,110.1,12320.0,109.576,109.6654,109.3575,109.3674,12320.0
2025-01-14 10:00:00,110.16,110.46,110.06,110.19,45607.0,109.427,109.725,109.3277,109.4568,45607.0
2025-01-14 10:10:00,110.18,110.6,110.17,110.4,17910.0,109.4469,109.8641,109.437,109.6654,17910.0
2025-01-14 10:20:00,110.38,110.79,110.38,110.69,17058.0,109.6456,110.0528,109.6456,109.9535,17058.0
2025-01-14 10:30:00,110.7,110.79,110.56,110.6,20943.0,109.9634,110.0528,109.8244,109.8641,20943.0
2025-01-14 10:40:00,110.64,110.75,110.5,110.51,12932.0,109.9038,110.0131,109.7648,109.7747,12932.0
2025-01-14 10:50:00,110.46,110.6,110.29,110.54,9542.0,109.725,109.8641,109.5562,109.8045,9542.0
2025-01-14 11:00:00,110.55,110.55,109.97,110.18,15970.0,109.8144,109.8144,109.2383,109.4469,15970.0
2025-01-14 11:10:00,110.12,110.2,110.01,110.05,15870.0,109.3873,109.4668,109.278,109.3178,15870.0
2025-01-14 11:20:00,110.09,110.29,110.05,110.08,14381.0,109.3575,109.5562,109.3178,109.3476,14381.0
2025-01-14 11:30:00,110.05,110.21,109.9,109.92,11855.0,109.3178,109.4767,109.1688,109.1886,11855.0
2025-01-14 11:40:00,109.95,109.95,109.62,109.66,10790.0,109.2184,109.2184,108.8906,108.9304,10790.0
2025-01-14 11:50:00,109.65,109.77,109.61,109.68,10940.0,108.9204,109.0396,108.8807,108.9502,10940.0
2025-01-14 12:00:00,109.66,109.78,109.61,109.72,11956.0,108.9304,109.0496,108.8807,108.99,11956.0
2025-01-14 12:10:00,109.76,109.87,109.69,109.69,10200.0,109.0297,109.139,108.9602,108.9602,10200.0
2025-01-14 12:20:00,109.7,109.76,109.65,109.71,9503.0,108.9701,109.0297,108.9204,108.98,9503.0
2025-01-14 12:30:00,109.67,109.77,109.44,109.76,13150.0,108.9403,109.0396,108.7118,109.0297,13150.0
2025-01-14 12:40:00,109.74,109.87,109.68,109.82,16851.0,109.0098,109.139,108.9502,109.0893,16851.0
2025-01-14 12:50:00,109.78,109.97,109.78,109.95,13576.0,109.0496,109.2383,109.0496,109.2184,13576.0
2025-01-14 13:00:00,109.95,109.99,109.92,109.95,7901.0,109.2184,109.2582,109.1886,109.2184,7901.0
2025-01-14 13:10:00,109.95,110.09,109.91,109.93,10424.0,109.2184,109.3575,109.1787,109.1986,10424.0
2025-01-14 13:20:00,109.97,110.25,109.95,110.21,6906.0,109.2383,109.5164,109.2184,109.4767,6906.0
2025-01-14 13:30:00,110.21,110.49,110.19,110.48,15349.0,109.4767,109.7548,109.4568,109.7449,15349.0
2025-01-14 13:40:00,110.47,110.63,110.47,110.58,6019.0,109.735,109.8939,109.735,109.8442,6019.0
2025-01-14 13:50:00,110.55,110.55,110.47,110.5,8119.0,109.8144,109.8144,109.735,109.7648,8119.0
2025-01-14 14:00:00,110.51,110.57,110.4,110.54,8647.0,109.7747,109.8343,109.6654,109.8045,8647.0
2025-01-14 14:10:00,110.54,110.73,110.51,110.66,13551.0,109.8045,109.9932,109.7747,109.9237,13551.0
2025-01-14 14:20:00,110.7,110.73,110.56,110.6,6351.0,109.9634,109.9932,109.8244,109.8641,6351.0
2025-01-14 14:30:00,110.54,110.58,110.44,110.55,12346.0,109.8045,109.8442,109.7052,109.8144,12346.0
2025-01-14 14:40:00,110.53,110.61,110.43,110.58,12252.0,109.7946,109.874,109.6952,109.8442,12252.0
2025-01-14 14:50:00,110.58,110.58,110.1,110.16,8350.0,109.8442,109.8442,109.3674,109.427,8350.0
2025-01-14 15:00:00,110.13,110.18,109.69,109.9,22600.0,109.3972,109.4469,108.9602,109.1688,22600.0
2025-01-14 15:10:00,109.9,110.05,109.85,110.01,10233.0,109.1688,109.3178,109.1191,109.278,10233.0
2025-01-14 15:20:00,110.02,110.15,109.9,110.04,13319.0,109.288,109.4171,109.1688,109.3078,13319.0
2025-01-14 15:30:00,110.08,110.14,109.94,109.95,12672.0,109.3476,109.4072,109.2085,109.2184,12672.0
2025-01-14 15:40:00,109.93,110.18,109.9,110.05,17162.0,109.1986,109.4469,109.1688,109.3178,17162.0
2025-01-14 15:50:00,110.04,110.36,109.99,110.25,130818.0,109.3078,109.6257,109.2582,109.5164,130818.0
2025-01-15 09:30:00,111.67,111.93,111.02,111.73,34443.0,110.927,111.1853,110.2813,110.9866,34443.0
2025-01-15 09:40:00,111.73,111.74,111.28,111.53,18939.0,110.9866,110.9965,110.5396,110.7879,18939.0
2025-01-15 09:50:00,111.55,111.55,111.06,111.48,54240.0,110.8078,110.8078,110.3211,110.7383,54240.0
2025-01-15 10:00:00,111.46,111.78,111.39,111.57,18895.0,110.7184,111.0363,110.6489,110.8277,18895.0
2025-01-15 10:10:00,111.66,111.75,111.5,111.56,6845.0,110.9171,111.0065,110.7581,110.8177,6845.0
2025-01-15 10:20:00,111.54,111.79,111.44,111.61,31969.0,110.7979,111.0462,110.6985,110.8674,31969.0
2025-01-15 10:30:00,111.61,111.82,111.43,111.49,22374.0,110.8674,111.076,110.6886,110.7482,22374.0
2025-01-15 10:40:00,111.47,111.53,111.07,111.16,11724.0,110.7283,110.7879,110.331,110.4204,11724.0
2025-01-15 10:50:00,111.07,111.33,111.05,111.07,14091.0,110.331,110.5893,110.3111,110.331,14091.0
2025-01-15 11:00:00,111.08,111.42,111.07,111.38,14670.0,110.3409,110.6787,110.331,110.6389,14670.0
2025-01-15 11:10:00,111.43,111.43,110.97,110.98,11772.0,110.6886,110.6886,110.2317,110.2416,11772.0
2025-01-15 11:20:00,110.98,111.08,110.82,110.99,17046.0,110.2416,110.3409,110.0826,110.2515,17046.0
2025-01-15 11:30:00,110.98,111.03,110.78,110.87,17526.0,110.2416,110.2913,110.0429,110.1323,17526.0
2025-01-15 11:40:00,110.84,110.84,110.62,110.76,7904.0,110.1025,110.1025,109.884,110.023,7904.0
2025-01-15 11:50:00,110.72,110.77,110.63,110.7,10344.0,109.9833,110.033,109.8939,109.9634,10344.0
2025-01-15 12:00:00,110.7,110.73,110.57,110.59,15723.0,109.9634,109.9932,109.8343,109.8542,15723.0
2025-01-15 12:10:00,110.59,110.9,110.59,110.82,14469.0,109.8542,110.1621,109.8542,110.0826,14469.0
2025-01-15 12:20:00,110.8,110.82,110.53,110.77,17959.0,110.0628,110.0826,109.7946,110.033,17959.0
2025-01-15 12:30:00,110.79,110.79,110.6,110.73,17319.0,110.0528,110.0528,109.8641,109.9932,17319.0
2025-01-15 12:40:00,110.77,110.81,110.68,110.7,13879.0,110.033,110.0727,109.9436,109.9634,13879.0
2025-01-15 12:50:00,110.68,110.68,110.46,110.46,10485.0,109.9436,109.9436,109.725,109.725,10485.0
2025-01-15 13:00:00,110.48,110.56,110.44,110.52,7405.0,109.7449,109.8244,109.7052,109.7846,7405.0
2025-01-15 13:10:00,110.53,110.58,110.48,110.56,15316.0,109.7946,109.8442,109.7449,109.8244,15316.0
2025-01-15 13:20:00,110.57,110.57,110.35,110.5,9622.0,109.8343,109.8343,109.6158,109.7648,9622.0
2025-01-15 13:30:00,110.52,110.52,110.43,110.43,20257.0,109.7846,109.7846,109.6952,109.6952,20257.0
2025-01-15 13:40:00,110.41,110.45,110.38,110.39,4117.0,109.6754,109.7151,109.6456,109.6555,4117.0
2025-01-15 13:50:00,110.43,110.46,110.34,110.36,9844.0,109.6952,109.725,109.6058,109.6257,9844.0
2025-01-15 14:00:00,110.35,110.35,110.21,110.26,4934.0,109.6158,109.6158,109.4767,109.5264,4934.0
2025-01-15 14:10:00,110.25,110.27,110.16,110.23,6908.0,109.5164,109.5363,109.427,109.4966,6908.0
2025-01-15 14:20:00,110.24,110.25,110.15,110.23,8689.0,109.5065,109.5164,109.4171,109.4966,8689.0
2025-01-15 14:30:00,110.23,110.28,110.18,110.24,11794.0,109.4966,109.5462,109.4469,109.5065,11794.0
2025-01-15 14:40:00,110.26,110.45,110.25,110.33,14387.0,109.5264,109.7151,109.5164,109.5959,14387.0
2025-01-15 14:50:00,110.33,110.4,110.24,110.24,6622.0,109.5959,109.6654,109.5065,109.5065,6622.0
2025-01-15 15:00:00,110.27,110.46,110.26,110.39,41089.0,109.5363,109.725,109.5264,109.6555,41089.0
2025-01-15 15:10:00,110.41,110.42,110.27,110.27,9643.0,109.6754,109.6853,109.5363,109.5363,9643.0
2025-01-15 15:20:00,110.27,110.27,110.11,110.14,20654.0,109.5363,109.5363,109.3774,109.4072,20654.0
2025-01-15 15:30:00,110.13,110.16,109.92,109.95,16715.0,109.3972,109.427,109.1886,109.2184,16715.0
2025-01-15 15:40:00,109.94,109.95,109.7,109.86,31259.0,109.2085,109.2184,108.9701,109.129,31259.0
2025-01-15 15:50:00,109.82,109.91,109.58,109.62,195758.0,109.0893,109.1787,108.8509,108.8906,195758.0
2025-01-16 09:30:00,109.45,109.51,108.94,109.06,52952.0,108.7218,108.7814,108.2152,108.3344,52952.0
2025-01-16 09:40:00,109.12,109.28,108.77,109.26,17035.0,108.394,108.5529,108.0463,108.533,17035.0
2025-01-16 09:50:00,109.26,109.28,108.59,108.67,62971.0,108.533,108.5529,107.8675,107.947,62971.0
2025-01-16 10:00:00,108.67,108.86,108.42,108.86,26420.0,107.947,108.1357,107.6986,108.1357,26420.0
2025-01-16 10:10:00,108.87,109.04,108.74,109.02,22025.0,108.1456,108.3145,108.0165,108.2946,22025.0
2025-01-16 10:20:00,108.99,109.18,108.77,109.17,18701.0,108.2648,108.4536,108.0463,108.4436,18701.0
2025-01-16 10:30:00,109.17,109.21,108.91,109.18,12654.0,108.4436,108.4834,108.1854,108.4536,12654.0
2025-01-16 10:40:00,109.18,109.33,108.98,109.21,15563.0,108.4536,108.6026,108.2549,108.4834,15563.0
2025-01-16 10:50:00,109.23,109.56,109.22,109.42,8943.0,108.5032,108.831,108.4933,108.692,8943.0
2025-01-16 11:00:00,109.45,109.66,109.42,109.59,23347.0,108.7218,108.9304,108.692,108.8608,23347.0
2025-01-16 11:10:00,109.6,109.6,109.33,109.52,8771.0,108.8708,108.8708,108.6026,108.7913,8771.0
2025-01-16 11:20:00,109.5,109.71,109.44,109.66,11035.0,108.7714,108.98,108.7118,108.9304,11035.0
2025-01-16 11:30:00,109.62,109.93,109.62,109.81,6967.0,108.8906,109.1986,108.8906,109.0794,6967.0
2025-01-16 11:40:00,109.81,109.82,109.63,109.79,8666.0,109.0794,109.0893,108.9006,109.0595,8666.0
2025-01-16 11:50:00,109.79,109.93,109.74,109.93,10364.0,109.0595,109.1986,109.0098,109.1986,10364.0
2025-01-16 12:00:00,109.88,109.98,109.84,109.95,13722.0,109.1489,109.2482,109.1092,109.2184,13722.0
2025-01-16 12:10:00,109.95,110.0,109.85,109.85,17758.0,109.2184,109.2681,109.1191,109.1191,17758.0
2025-01-16 12:20:00,109.84,109.92,109.79,109.85,5053.0,109.1092,109.1886,109.0595,109.1191,5053.0
2025-01-16 12:30:00,109.88,109.97,109.8,109.85,7076.0,109.1489,109.2383,109.0694,109.1191,7076.0
2025-01-16 12:40:00,109.84,109.91,109.8,109.88,5516.0,109.1092,109.1787,109.0694,109.1489,5516.0
2025-01-16 12:50:00,109.89,109.99,109.77,109.96,4557.0,109.1588,109.2582,109.0396,109.2284,4557.0
2025-01-16 13:00:00,109.95,110.01,109.88,109.95,7598.0,109.2184,109.278,109.1489,109.2184,7598.0
2025-01-16 13:10:00,109.91,109.94,109.82,109.94,5263.0,109.1787,109.2085,109.0893,109.2085,5263.0
2025-01-16 13:20:00,109.94,109.97,109.84,109.88,6721.0,109.2085,109.2383,109.1092,109.1489,6721.0
2025-01-16 13:30:00,109.88,109.91,109.81,109.86,7678.0,109.1489,109.1787,109.0794,109.129,7678.0
2025-01-16 13:40:00,109.84,109.85,109.54,109.58,9604.0,109.1092,109.1191,108.8112,108.8509,9604.0
2025-01-16 13:50:00,109.59,109.61,109.25,109.33,16875.0,108.8608,108.8807,108.5231,108.6026,16875.0
2025-01-16 14:00:00,109.33,109.38,109.25,109.35,14554.0,108.6026,108.6522,108.5231,108.6224,14554.0
2025-01-16 14:10:00,109.35,109.39,109.32,109.38,5679.0,108.6224,108.6622,108.5926,108.6522,5679.0
2025-01-16 14:20:00,109.4,109.74,109.34,109.74,8889.0,108.6721,109.0098,108.6125,109.0098,8889.0
2025-01-16 14:30:00,109.74,109.78,109.58,109.58,7402.0,109.0098,109.0496,108.8509,108.8509,7402.0
2025-01-16 14:40:00,109.63,109.68,109.53,109.62,6612.0,108.9006,108.9502,108.8012,108.8906,6612.0
2025-01-16 14:50:00,109.61,109.71,109.57,109.68,6725.0,108.8807,108.98,108.841,108.9502,6725.0
2025-01-16 15:00:00,109.68,109.86,109.67,109.83,9278.0,108.9502,109.129,108.9403,109.0992,9278.0
2025-01-16 15:10:00,109.84,109.84,109.67,109.69,9877.0,109.1092,109.1092,108.9403,108.9602,9877.0
2025-01-16 15:20:00,109.7,109.71,109.51,109.57,17886.0,108.9701,108.98,108.7814,108.841,17886.0
2025-01-16 15:30:00,109.57,109.85,109.57,109.83,14305.0,108.841,109.1191,108.841,109.0992,14305.0
2025-01-16 15:40:00,109.82,109.92,109.8,109.9,26513.0,109.0893,109.1886,109.0694,109.1688,26513.0
2025-01-16 15:50:00,109.85,109.88,109.41,109.46,129649.0,109.1191,109.1489,108.682,108.7317,129649.0
2025-01-17 09:30:00,111.21,111.72,109.72,110.1,411840.0,110.4701,110.9767,108.99,109.3674,411840.0
2025-01-17 09:40:00,110.04,110.6,110.04,110.47,23562.0,109.3078,109.8641,109.3078,109.735,23562.0
2025-01-17 09:50:00,110.4,110.51,110.23,110.37,8238.0,109.6654,109.7747,109.4966,109.6356,8238.0
2025-01-17 10:00:00,110.34,110.73,110.26,110.54,21417.0,109.6058,109.9932,109.5264,109.8045,21417.0
2025-01-17 10:10:00,110.54,110.86,110.54,110.8,12484.0,109.8045,110.1224,109.8045,110.0628,12484.0
2025-01-17 10:20:00,110.78,110.86,110.58,110.63,12393.0,110.0429,110.1224,109.8442,109.8939,12393.0
2025-01-17 10:30:00,110.68,110.99,110.67,110.88,13363.0,109.9436,110.2515,109.9336,110.1423,13363.0
2025-01-17 10:40:00,110.83,110.88,110.68,110.79,9887.0,110.0926,110.1423,109.9436,110.0528,9887.0
2025-01-17 10:50:00,110.82,110.85,110.7,110.71,5512.0,110.0826,110.1124,109.9634,109.9734,5512.0
2025-01-17 11:00:00,110.66,110.93,110.66,110.93,7251.0,109.9237,110.1919,109.9237,110.1919,7251.0
2025-01-17 11:10:00,110.87,110.89,110.6,110.7,5063.0,110.1323,110.1522,109.8641,109.9634,5063.0
2025-01-17 11:20:00,110.69,110.78,110.63,110.72,11284.0,109.9535,110.0429,109.8939,109.9833,11284.0
2025-01-17 11:30:00,110.72,110.79,110.67,110.74,9109.0,109.9833,110.0528,109.9336,110.0032,9109.0
2025-01-17 11:40:00,110.8,110.96,110.69,110.69,4540.0,110.0628,110.2217,109.9535,109.9535,4540.0
2025-01-17 11:50:00,110.71,110.71,110.6,110.63,3118.0,109.9734,109.9734,109.8641,109.8939,3118.0
2025-01-17 12:00:00,110.59,110.74,110.41,110.44,9739.0,109.8542,110.0032,109.6754,109.7052,9739.0
2025-01-17 12:10:00,110.45,110.55,110.3,110.52,27432.0,109.7151,109.8144,109.5661,109.7846,27432.0
2025-01-17 12:20:00,110.54,110.57,110.46,110.52,17068.0,109.8045,109.8343,109.725,109.7846,17068.0
2025-01-17 12:30:00,110.51,110.68,110.46,110.68,6051.0,109.7747,109.9436,109.725,109.9436,6051.0
2025-01-17 12:40:00,110.69,110.69,110.52,110.64,12550.0,109.9535,109.9535,109.7846,109.9038,12550.0
2025-01-17 12:50:00,110.64,110.67,110.51,110.51,12352.0,109.9038,109.9336,109.7747,109.7747,12352.0
2025-01-17 13:00:00,110.58,110.58,110.42,110.47,8296.0,109.8442,109.8442,109.6853,109.735,8296.0
2025-01-17 13:10:00,110.5,110.63,110.36,110.36,8242.0,109.7648,109.8939,109.6257,109.6257,8242.0
2025-01-17 13:20:00,110.42,110.51,110.31,110.32,30702.0,109.6853,109.7747,109.576,109.586,30702.0
2025-01-17 13:30:00,110.3,110.4,110.26,110.34,16471.0,109.5661,109.6654,109.5264,109.6058,16471.0
2025-01-17 13:40:00,110.31,110.41,110.23,110.34,6615.0,109.576,109.6754,109.4966,109.6058,6615.0
2025-01-17 13:50:00,110.34,110.35,110.23,110.25,6300.0,109.6058,109.6158,109.4966,109.5164,6300.0
2025-01-17 14:00:00,110.27,110.29,110.18,110.26,5284.0,109.5363,109.5562,109.4469,109.5264,5284.0
2025-01-17 14:10:00,110.24,110.27,110.19,110.19,9708.0,109.5065,109.5363,109.4568,109.4568,9708.0
2025-01-17 14:20:00,110.2,110.42,110.19,110.25,7897.0,109.4668,109.6853,109.4568,109.5164,7897.0
2025-01-17 14:30:00,110.29,110.29,110.13,110.22,7537.0,109.5562,109.5562,109.3972,109.4866,7537.0
2025-01-17 14:40:00,110.2,110.2,109.9,109.92,10288.0,109.4668,109.4668,109.1688,109.1886,10288.0
2025-01-17 14:50:00,109.93,110.12,109.88,110.12,15936.0,109.1986,109.3873,109.1489,109.3873,15936.0
2025-01-17 15:00:00,110.11,110.25,110.04,110.25,13137.0,109.3774,109.5164,109.3078,109.5164,13137.0
2025-01-17 15:10:00,110.25,110.37,110.22,110.37,14514.0,109.5164,109.6356,109.4866,109.6356,14514.0
2025-01-17 15:20:00,110.37,110.41,110.25,110.3,10356.0,109.6356,109.6754,109.5164,109.5661,10356.0
2025-01-17 15:30:00,110.29,110.37,110.19,110.25,38118.0,109.5562,109.6356,109.4568,109.5164,38118.0
2025-01-17 15:40:00,110.24,110.46,110.07,110.45,58014.0,109.5065,109.725,109.3376,109.7151,58014.0
2025-01-17 15:50:00,110.43,110.48,110.19,110.32,143924.0,109.6952,109.7449,109.4568,109.586,143924.0
2025-01-21 09:30:00,110.45,110.83,110.18,110.36,65756.0,109.7151,110.0926,109.4469,109.6257,65756.0
2025-01-21 09:40:00,110.38,110.76,110.19,110.56,26601.0,109.6456,110.023,109.4568,109.8244,26601.0
2025-01-21 09:50:00,110.56,110.84,110.28,110.83,20975.0,109.8244,110.1025,109.5462,110.0926,20975.0
2025-01-21 10:00:00,110.74,111.17,110.61,111.11,12796.0,110.0032,110.4303,109.874,110.3707,12796.0
2025-01-21 10:10:00,111.09,111.37,110.97,111.36,8493.0,110.3509,110.629,110.2317,110.6191,8493.0
2025-01-21 10:20:00,111.39,111.39,111.08,111.26,18704.0,110.6489,110.6489,110.3409,110.5197,18704.0
2025-01-21 10:30:00,111.27,111.27,111.0,111.18,39929.0,110.5297,110.5297,110.2615,110.4403,39929.0
2025-01-21 10:40:00,111.19,111.19,110.58,110.67,83313.0,110.4502,110.4502,109.8442,109.9336,83313.0
2025-01-21 10:50:00,110.65,110.7,110.43,110.61,22685.0,109.9138,109.9634,109.6952,109.874,22685.0
2025-01-21 11:00:00,110.6,110.78,110.58,110.74,7388.0,109.8641,110.0429,109.8442,110.0032,7388.0
2025-01-21 11:10:00,110.77,110.77,110.52,110.52,13674.0,110.033,110.033,109.7846,109.7846,13674.0
2025-01-21 11:20:00,110.54,110.7,110.44,110.7,54159.0,109.8045,109.9634,109.7052,109.9634,54159.0
2025-01-21 11:30:00,110.66,110.92,110.66,110.87,17583.0,109.9237,110.182,109.9237,110.1323,17583.0
2025-01-21 11:40:00,110.88,110.94,110.72,110.75,25048.0,110.1423,110.2019,109.9833,110.0131,25048.0
2025-01-21 11:50:00,110.72,110.9,110.68,110.72,11390.0,109.9833,110.1621,109.9436,109.9833,11390.0
2025-01-21 12:00:00,110.72,110.87,110.68,110.86,10184.0,109.9833,110.1323,109.9436,110.1224,10184.0
2025-01-21 12:10:00,110.87,110.87,110.76,110.81,6010.0,110.1323,110.1323,110.023,110.0727,6010.0
2025-01-21 12:20:00,110.81,110.97,110.75,110.93,9606.0,110.0727,110.2317,110.0131,110.1919,9606.0
2025-01-21 12:30:00,110.94,110.98,110.8,110.81,13714.0,110.2019,110.2416,110.0628,110.0727,13714.0
2025-01-21 12:40:00,110.83,110.83,110.5,110.62,8727.0,110.0926,110.0926,109.7648,109.884,8727.0
2025-01-21 12:50:00,110.6,110.69,110.5,110.62,41234.0,109.8641,109.9535,109.7648,109.884,41234.0
2025-01-21 13:00:00,110.59,110.62,110.45,110.62,3834.0,109.8542,109.884,109.7151,109.884,3834.0
2025-01-21 13:10:00,110.65,110.65,110.54,110.58,4950.0,109.9138,109.9138,109.8045,109.8442,4950.0
2025-01-21 13:20:00,110.58,110.68,110.49,110.56,13950.0,109.8442,109.9436,109.7548,109.8244,13950.0
2025-01-21 13:30:00,110.56,110.57,110.43,110.49,29101.0,109.8244,109.8343,109.6952,109.7548,29101.0
2025-01-21 13:40:00,110.5,110.5,110.19,110.23,15797.0,109.7648,109.7648,109.4568,109.4966,15797.0
2025-01-21 13:50:00,110.21,110.41,110.14,110.32,7958.0,109.4767,109.6754,109.4072,109.586,7958.0
2025-01-21 14:00:00,110.29,110.31,109.99,110.07,30457.0,109.5562,109.576,109.2582,109.3376,30457.0
2025-01-21 14:10:00,110.07,110.28,110.07,110.2,11508.0,109.3376,109.5462,109.3376,109.4668,11508.0
2025-01-21 14:20:00,110.17,110.21,110.1,110.15,8988.0,109.437,109.4767,109.3674,109.4171,8988.0
2025-01-21 14:30:00,110.14,110.15,110.03,110.09,6968.0,109.4072,109.4171,109.2979,109.3575,6968.0
2025-01-21 14:40:00,110.12,110.25,110.11,110.14,7410.0,109.3873,109.5164,109.3774,109.4072,7410.0
2025-01-21 14:50:00,110.12,110.27,110.1,110.27,7455.0,109.3873,109.5363,109.3674,109.5363,7455.0
2025-01-21 15:00:00,110.18,110.21,109.99,110.0,26377.0,109.4469,109.4767,109.2582,109.2681,26377.0
2025-01-21 15:10:00,110.03,110.13,109.96,110.06,18099.0,109.2979,109.3972,109.2284,109.3277,18099.0
2025-01-21 15:20:00,110.04,110.14,110.02,110.04,15698.0,109.3078,109.4072,109.288,109.3078,15698.0
2025-01-21 15:30:00,110.07,110.07,109.81,109.88,28567.0,109.3376,109.3376,109.0794,109.1489,28567.0
2025-01-21 15:40:00,109.88,110.11,109.84,110.11,35554.0,109.1489,109.3774,109.1092,109.3774,35554.0
2025-01-21 15:50:00,110.13,110.32,110.06,110.1,148867.0,109.3972,109.586,109.3277,109.3674,148867.0
2025-01-22 09:30:00,110.22,110.78,109.95,110.14,33312.0,109.4866,110.0429,109.2184,109.4072,33312.0
2025-01-22 09:40:00,110.11,110.31,110.04,110.07,28849.0,109.3774,109.576,109.3078,109.3376,28849.0
2025-01-22 09:50:00,109.96,110.44,109.96,110.41,16746.0,109.2284,109.7052,109.2284,109.6754,16746.0
2025-01-22 10:00:00,110.45,110.45,110.24,110.36,26692.0,109.7151,109.7151,109.5065,109.6257,26692.0
2025-01-22 10:10:00,110.38,110.62,110.37,110.62,7889.0,109.6456,109.884,109.6356,109.884,7889.0
2025-01-22 10:20:00,110.61,110.61,110.18,110.22,10053.0,109.874,109.874,109.4469,109.4866,10053.0
2025-01-22 10:30:00,110.16,110.18,109.82,109.91,20180.0,109.427,109.4469,109.0893,109.1787,20180.0
2025-01-22 10:40:00,109.9,109.97,109.78,109.86,8104.0,109.1688,109.2383,109.0496,109.129,8104.0
2025-01-22 10:50:00,109.84,110.01,109.84,109.99,8550.0,109.1092,109.278,109.1092,109.2582,8550.0
2025-01-22 11:00:00,109.95,110.02,109.82,109.82,15595.0,109.2184,109.288,109.0893,109.0893,15595.0
2025-01-22 11:10:00,109.87,109.89,109.69,109.77,22836.0,109.139,109.1588,108.9602,109.0396,22836.0
2025-01-22 11:20:00,109.74,109.95,109.74,109.92,10990.0,109.0098,109.2184,109.0098,109.1886,10990.0
2025-01-22 11:30:00,109.94,110.0,109.85,109.97,8017.0,109.2085,109.2681,109.1191,109.2383,8017.0
2025-01-22 11:40:00,109.97,109.97,109.75,109.82,9917.0,109.2383,109.2383,109.0198,109.0893,9917.0
2025-01-22 11:50:00,109.82,110.08,109.79,109.88,10087.0,109.0893,109.3476,109.0595,109.1489,10087.0
2025-01-22 12:00:00,109.91,109.93,109.83,109.84,5317.0,109.1787,109.1986,109.0992,109.1092,5317.0
2025-01-22 12:10:00,109.87,109.92,109.78,109.84,9955.0,109.139,109.1886,109.0496,109.1092,9955.0
2025-01-22 12:20:00,109.81,109.86,109.59,109.59,7728.0,109.0794,109.129,108.8608,108.8608,7728.0
2025-01-22 12:30:00,109.57,109.81,109.57,109.79,13540.0,108.841,109.0794,108.841,109.0595,13540.0
2025-01-22 12:40:00,109.76,109.8,109.6,109.62,14038.0,109.0297,109.0694,108.8708,108.8906,14038.0
2025-01-22 12:50:00,109.62,109.62,109.5,109.61,10780.0,108.8906,108.8906,108.7714,108.8807,10780.0
2025-01-22 13:00:00,109.6,109.67,109.54,109.66,9117.0,108.8708,108.9403,108.8112,108.9304,9117.0
2025-01-22 13:10:00,109.67,109.74,109.65,109.65,6259.0,108.9403,109.0098,108.9204,108.9204,6259.0
2025-01-22 13:20:00,109.69,109.77,109.68,109.71,4654.0,108.9602,109.0396,108.9502,108.98,4654.0
2025-01-22 13:30:00,109.74,109.9,109.74,109.88,9838.0,109.0098,109.1688,109.0098,109.1489,9838.0
2025-01-22 13:40:00,109.91,109.92,109.82,109.82,6650.0,109.1787,109.1886,109.0893,109.0893,6650.0
2025-01-22 13:50:00,109.82,109.84,109.7,109.7,5030.0,109.0893,109.1092,108.9701,108.9701,5030.0
2025-01-22 14:00:00,109.69,109.78,109.66,109.75,9987.0,108.9602,109.0496,108.9304,109.0198,9987.0
2025-01-22 14:10:00,109.75,109.78,109.71,109.74,11178.0,109.0198,109.0496,108.98,109.0098,11178.0
2025-01-22 14:20:00,109.75,109.82,109.73,109.73,9970.0,109.0198,109.0893,108.9999,108.9999,9970.0
2025-01-22 14:30:00,109.74,110.02,109.73,109.98,13244.0,109.0098,109.288,108.9999,109.2482,13244.0
2025-01-22 14:40:00,110.0,110.03,109.87,110.02,11794.0,109.2681,109.2979,109.139,109.288,11794.0
2025-01-22 14:50:00,110.02,110.25,110.02,110.25,18805.0,109.288,109.5164,109.288,109.5164,18805.0
2025-01-22 15:00:00,110.23,110.39,110.15,110.35,15971.0,109.4966,109.6555,109.4171,109.6158,15971.0
2025-01-22 15:10:00,110.36,110.41,110.29,110.39,13604.0,109.6257,109.6754,109.5562,109.6555,13604.0
2025-01-22 15:20:00,110.39,110.56,110.35,110.54,30181.0,109.6555,109.8244,109.6158,109.8045,30181.0
2025-01-22 15:30:00,110.54,110.54,110.28,110.32,27055.0,109.8045,109.8045,109.5462,109.586,27055.0
2025-01-22 15:40:00,110.33,110.37,110.17,110.2,24260.0,109.5959,109.6356,109.437,109.4668,24260.0
2025-01-22 15:50:00,110.18,110.2,109.79,109.83,111363.0,109.4469,109.4668,109.0595,109.0992,111363.0
2025-01-23 09:30:00,110.35,110.35,109.76,109.77,22073.0,109.6158,109.6158,109.0297,109.0396,22073.0
2025-01-23 09:40:00,109.77,109.99,109.72,109.74,3498.0,109.0396,109.2582,108.99,109.0098,3498.0
2025-01-23 09:50:00,109.74,109.92,109.71,109.85,23155.0,109.0098,109.1886,108.98,109.1191,23155.0
2025-01-23 10:00:00,109.89,110.03,109.84,110.03,4589.0,109.1588,109.2979,109.1092,109.2979,4589.0
2025-01-23 10:10:00,109.99,110.08,109.82,109.88,5803.0,109.2582,109.3476,109.0893,109.1489,5803.0
2025-01-23 10:20:00,109.89,110.05,109.8,109.97,7165.0,109.1588,109.3178,109.0694,109.2383,7165.0
2025-01-23 10:30:00,109.93,110.07,109.89,109.97,3059.0,109.1986,109.3376,109.1588,109.2383,3059.0
2025-01-23 10:40:00,109.98,110.06,109.94,109.96,5390.0,109.2482,109.3277,109.2085,109.2284,5390.0
2025-01-23 10:50:00,109.95,110.19,109.95,110.19,5344.0,109.2184,109.4568,109.2184,109.4568,5344.0
2025-01-23 11:00:00,110.17,110.31,110.17,110.19,4092.0,109.437,109.576,109.437,109.4568,4092.0
2025-01-23 11:10:00,110.23,110.41,110.14,110.39,8713.0,109.4966,109.6754,109.4072,109.6555,8713.0
2025-01-23 11:20:00,110.42,110.47,110.33,110.33,12723.0,109.6853,109.735,109.5959,109.5959,12723.0
2025-01-23 11:30:00,110.29,110.43,110.27,110.39,3407.0,109.5562,109.6952,109.5363,109.6555,3407.0
2025-01-23 11:40:00,110.38,110.42,110.25,110.41,6273.0,109.6456,109.6853,109.5164,109.6754,6273.0
2025-01-23 11:50:00,110.44,110.53,110.4,110.45,4851.0,109.7052,109.7946,109.6654,109.7151,4851.0
2025-01-23 12:00:00,110.42,110.49,110.38,110.48,5433.0,109.6853,109.7548,109.6456,109.7449,5433.0
2025-01-23 12:10:00,110.46,110.59,110.46,110.57,6753.0,109.725,109.8542,109.725,109.8343,6753.0
2025-01-23 12:20:00,110.59,110.72,110.56,110.72,8270.0,109.8542,109.9833,109.8244,109.9833,8270.0
2025-01-23 12:30:00,110.73,110.73,110.58,110.61,7124.0,109.9932,109.9932,109.8442,109.874,7124.0
2025-01-23 12:40:00,110.62,110.68,110.49,110.5,10404.0,109.884,109.9436,109.7548,109.7648,10404.0
2025-01-23 12:50:00,110.5,110.54,110.49,110.51,2858.0,109.7648,109.8045,109.7548,109.7747,2858.0
2025-01-23 13:00:00,110.54,110.55,110.49,110.51,3631.0,109.8045,109.8144,109.7548,109.7747,3631.0
2025-01-23 13:10:00,110.52,110.62,110.52,110.6,2967.0,109.7846,109.884,109.7846,109.8641,2967.0
2025-01-23 13:20:00,110.58,110.58,110.47,110.51,6419.0,109.8442,109.8442,109.735,109.7747,6419.0
2025-01-23 13:30:00,110.51,110.54,110.35,110.41,4640.0,109.7747,109.8045,109.6158,109.6754,4640.0
2025-01-23 13:40:00,110.41,110.45,110.36,110.44,5474.0,109.6754,109.7151,109.6257,109.7052,5474.0
2025-01-23 13:50:00,110.44,110.6,110.44,110.57,7799.0,109.7052,109.8641,109.7052,109.8343,7799.0
2025-01-23 14:00:00,110.55,110.59,110.48,110.59,10562.0,109.8144,109.8542,109.7449,109.8542,10562.0
2025-01-23 14:10:00,110.58,110.58,110.41,110.41,6379.0,109.8442,109.8442,109.6754,109.6754,6379.0
2025-01-23 14:20:00,110.4,110.59,110.38,110.5,5045.0,109.6654,109.8542,109.6456,109.7648,5045.0
2025-01-23 14:30:00,110.5,110.55,110.39,110.4,3827.0,109.7648,109.8144,109.6555,109.6654,3827.0
2025-01-23 14:40:00,110.4,110.48,110.38,110.45,3846.0,109.6654,109.7449,109.6456,109.7151,3846.0
2025-01-23 14:50:00,110.46,110.47,110.36,110.38,6142.0,109.725,109.735,109.6257,109.6456,6142.0
2025-01-23 15:00:00,110.36,110.38,110.29,110.35,5110.0,109.6257,109.6456,109.5562,109.6158,5110.0
2025-01-23 15:10:00,110.35,110.36,110.2,110.24,8550.0,109.6158,109.6257,109.4668,109.5065,8550.0
2025-01-23 15:20:00,110.23,110.29,110.19,110.21,24090.0,109.4966,109.5562,109.4568,109.4767,24090.0
2025-01-23 15:30:00,110.21,110.24,110.09,110.16,35762.0,109.4767,109.5065,109.3575,109.427,35762.0
2025-01-23 15:40:00,110.14,110.19,110.0,110.13,12485.0,109.4072,109.4568,109.2681,109.3972,12485.0
2025-01-23 15:50:00,110.14,110.22,109.92,110.05,90841.0,109.4072,109.4866,109.1886,109.3178,90841.0
2025-01-24 09:30:00,110.02,110.29,109.59,110.21,44579.0,109.288,109.5562,108.8608,109.4767,44579.0
2025-01-24 09:40:00,110.2,110.24,109.83,109.95,26556.0,109.4668,109.5065,109.0992,109.2184,26556.0
2025-01-24 09:50:00,109.92,109.98,109.52,109.74,26999.0,109.1886,109.2482,108.7913,109.0098,26999.0
2025-01-24 10:00:00,109.82,109.9,109.71,109.81,38364.0,109.0893,109.1688,108.98,109.0794,38364.0
2025-01-24 10:10:00,109.76,110.05,109.73,109.98,25689.0,109.0297,109.3178,108.9999,109.2482,25689.0
2025-01-24 10:20:00,109.93,109.93,109.52,109.61,19527.0,109.1986,109.1986,108.7913,108.8807,19527.0
2025-01-24 10:30:00,109.59,109.62,109.36,109.45,12604.0,108.8608,108.8906,108.6324,108.7218,12604.0
2025-01-24 10:40:00,109.45,109.55,109.35,109.35,19160.0,108.7218,108.8211,108.6224,108.6224,19160.0
2025-01-24 10:50:00,109.34,109.52,109.2,109.31,16926.0,108.6125,108.7913,108.4734,108.5827,16926.0
2025-01-24 11:00:00,109.34,109.6,109.32,109.52,11082.0,108.6125,108.8708,108.5926,108.7913,11082.0
2025-01-24 11:10:00,109.54,109.54,109.4,109.45,4347.0,108.8112,108.8112,108.6721,108.7218,4347.0
2025-01-24 11:20:00,109.43,109.54,109.38,109.43,7722.0,108.7019,108.8112,108.6522,108.7019,7722.0
2025-01-24 11:30:00,109.39,109.49,109.31,109.31,7777.0,108.6622,108.7615,108.5827,108.5827,7777.0
2025-01-24 11:40:00,109.31,109.31,109.1,109.1,16698.0,108.5827,108.5827,108.3741,108.3741,16698.0
2025-01-24 11:50:00,109.1,109.19,109.01,109.14,29589.0,108.3741,108.4635,108.2847,108.4138,29589.0
2025-01-24 12:00:00,109.14,109.47,109.14,109.47,9510.0,108.4138,108.7416,108.4138,108.7416,9510.0
2025-01-24 12:10:00,109.45,109.5,109.34,109.38,12146.0,108.7218,108.7714,108.6125,108.6522,12146.0
2025-01-24 12:20:00,109.34,109.47,109.3,109.3,10404.0,108.6125,108.7416,108.5728,108.5728,10404.0
2025-01-24 12:30:00,109.3,109.37,109.23,109.25,6557.0,108.5728,108.6423,108.5032,108.5231,6557.0
2025-01-24 12:40:00,109.24,109.29,109.09,109.09,2621.0,108.5132,108.5628,108.3642,108.3642,2621.0
2025-01-24 12:50:00,109.12,109.29,109.07,109.29,14769.0,108.394,108.5628,108.3443,108.5628,14769.0
2025-01-24 13:00:00,109.29,109.41,109.29,109.41,8165.0,108.5628,108.682,108.5628,108.682,8165.0
2025-01-24 13:10:00,109.42,109.58,109.42,109.49,69825.0,108.692,108.8509,108.692,108.7615,69825.0
2025-01-24 13:20:00,109.53,109.79,109.46,109.68,18594.0,108.8012,109.0595,108.7317,108.9502,18594.0
2025-01-24 13:30:00,109.67,109.72,109.59,109.64,18683.0,108.9403,108.99,108.8608,108.9105,18683.0
2025-01-24 13:40:00,109.57,109.63,109.53,109.56,7670.0,108.841,108.9006,108.8012,108.831,7670.0
2025-01-24 13:50:00,109.56,109.64,109.5,109.63,14112.0,108.831,108.9105,108.7714,108.9006,14112.0
2025-01-24 14:00:00,109.62,109.64,109.41,109.55,30682.0,108.8906,108.9105,108.682,108.8211,30682.0
2025-01-24 14:10:00,109.55,109.68,109.52,109.64,7584.0,108.8211,108.9502,108.7913,108.9105,7584.0
2025-01-24 14:20:00,109.61,109.7,109.56,109.6,8385.0,108.8807,108.9701,108.831,108.8708,8385.0
2025-01-24 14:30:00,109.62,109.64,109.58,109.58,3825.0,108.8906,108.9105,108.8509,108.8509,3825.0
2025-01-24 14:40:00,109.62,109.74,109.58,109.74,8214.0,108.8906,109.0098,108.8509,109.0098,8214.0
2025-01-24 14:50:00,109.73,109.79,109.64,109.69,64023.0,108.9999,109.0595,108.9105,108.9602,64023.0
2025-01-24 15:00:00,109.69,109.96,109.68,109.86,23461.0,108.9602,109.2284,108.9502,109.129,23461.0
2025-01-24 15:10:00,109.83,110.04,109.82,109.83,22463.0,109.0992,109.3078,109.0893,109.0992,22463.0
2025-01-24 15:20:00,109.84,109.93,109.73,109.9,35108.0,109.1092,109.1986,108.9999,109.1688,35108.0
2025-01-24 15:30:00,109.89,109.95,109.8,109.82,15289.0,109.1588,109.2184,109.0694,109.0893,15289.0
2025-01-24 15:40:00,109.83,110.04,109.8,109.95,114521.0,109.0992,109.3078,109.0694,109.2184,114521.0
2025-01-24 15:50:00,109.97,110.17,109.61,109.89,177542.0,109.2383,109.437,108.8807,109.1588,177542.0
2025-01-27 09:30:00,109.33,109.77,108.14,108.56,55040.0,108.6026,109.0396,107.4205,107.8377,55040.0
2025-01-27 09:40:00,108.64,108.69,108.21,108.29,16710.0,107.9172,107.9668,107.49,107.5695,16710.0
2025-01-27 09:50:00,108.43,109.09,108.41,109.09,27647.0,107.7086,108.3642,107.6887,108.3642,27647.0
2025-01-27 10:00:00,109.08,109.08,108.79,108.92,20430.0,108.3542,108.3542,108.0662,108.1953,20430.0
2025-01-27 10:10:00,108.69,108.93,108.17,108.3,34769.0,107.9668,108.2052,107.4503,107.5794,34769.0
2025-01-27 10:20:00,108.29,108.51,108.18,108.4,21263.0,107.5695,107.788,107.4602,107.6788,21263.0
2025-01-27 10:30:00,108.4,108.45,108.29,108.36,12172.0,107.6788,107.7284,107.5695,107.639,12172.0
2025-01-27 10:40:00,108.36,108.7,108.28,108.52,40569.0,107.639,107.9768,107.5595,107.798,40569.0
2025-01-27 10:50:00,108.5,108.82,108.4,108.66,54431.0,107.7781,108.096,107.6788,107.937,54431.0
2025-01-27 11:00:00,108.65,108.95,108.53,108.92,43692.0,107.9271,108.2251,107.8079,108.1953,43692.0
2025-01-27 11:10:00,108.91,109.46,108.86,109.37,79833.0,108.1854,108.7317,108.1357,108.6423,79833.0
2025-01-27 11:20:00,109.41,109.41,109.1,109.27,17495.0,108.682,108.682,108.3741,108.543,17495.0
2025-01-27 11:30:00,109.26,109.42,109.2,109.2,20759.0,108.533,108.692,108.4734,108.4734,20759.0
2025-01-27 11:40:00,109.2,109.54,109.19,109.53,38590.0,108.4734,108.8112,108.4635,108.8012,38590.0
2025-01-27 11:50:00,109.49,109.62,109.28,109.48,39777.0,108.7615,108.8906,108.5529,108.7516,39777.0
2025-01-27 12:00:00,109.41,109.6,109.35,109.59,25450.0,108.682,108.8708,108.6224,108.8608,25450.0
2025-01-27 12:10:00,109.56,110.08,109.56,109.81,65169.0,108.831,109.3476,108.831,109.0794,65169.0
2025-01-27 12:20:00,109.79,109.96,109.75,109.91,12903.0,109.0595,109.2284,109.0198,109.1787,12903.0
2025-01-27 12:30:00,109.87,109.92,109.48,109.7,24061.0,109.139,109.1886,108.7516,108.9701,24061.0
2025-01-27 12:40:00,109.71,109.95,109.67,109.83,16008.0,108.98,109.2184,108.9403,109.0992,16008.0
2025-01-27 12:50:00,109.78,109.82,109.52,109.58,26869.0,109.0496,109.0893,108.7913,108.8509,26869.0
2025-01-27 13:00:00,109.53,109.69,109.35,109.38,37582.0,108.8012,108.9602,108.6224,108.6522,37582.0
2025-01-27 13:10:00,109.39,109.44,109.21,109.37,49952.0,108.6622,108.7118,108.4834,108.6423,49952.0
2025-01-27 13:20:00,109.33,109.38,109.13,109.23,89530.0,108.6026,108.6522,108.4039,108.5032,89530.0
2025-01-27 13:30:00,109.25,109.37,108.93,108.93,56057.0,108.5231,108.6423,108.2052,108.2052,56057.0
2025-01-27 13:40:00,108.94,109.25,108.94,109.04,28818.0,108.2152,108.5231,108.2152,108.3145,28818.0
2025-01-27 13:50:00,109.06,109.08,108.92,109.0,16718.0,108.3344,108.3542,108.1953,108.2748,16718.0
2025-01-27 14:00:00,108.96,109.34,108.95,109.28,25299.0,108.235,108.6125,108.2251,108.5529,25299.0
2025-01-27 14:10:00,109.28,109.56,109.19,109.56,20213.0,108.5529,108.831,108.4635,108.831,20213.0
2025-01-27 14:20:00,109.56,109.67,109.46,109.64,37282.0,108.831,108.9403,108.7317,108.9105,37282.0
2025-01-27 14:30:00,109.59,109.81,109.56,109.75,15328.0,108.8608,109.0794,108.831,109.0198,15328.0
2025-01-27 14:40:00,109.79,109.82,109.41,109.41,16576.0,109.0595,109.0893,108.682,108.682,16576.0
2025-01-27 14:50:00,109.39,109.47,109.31,109.33,21435.0,108.6622,108.7416,108.5827,108.6026,21435.0
2025-01-27 15:00:00,109.33,109.44,109.18,109.31,30720.0,108.6026,108.7118,108.4536,108.5827,30720.0
2025-01-27 15:10:00,109.26,109.65,109.26,109.59,32843.0,108.533,108.9204,108.533,108.8608,32843.0
2025-01-27 15:20:00,109.61,109.72,109.58,109.59,18227.0,108.8807,108.99,108.8509,108.8608,18227.0
2025-01-27 15:30:00,109.62,109.7,109.55,109.65,20998.0,108.8906,108.9701,108.8211,108.9204,20998.0
2025-01-27 15:40:00,109.67,109.92,109.62,109.92,29447.0,108.9403,109.1886,108.8906,109.1886,29447.0
2025-01-27 15:50:00,109.96,110.04,109.62,109.88,172386.0,109.2284,109.3078,108.8906,109.1489,172386.0
2025-01-28 09:30:00,106.16,109.99,106.01,109.98,123572.0,105.4537,109.2582,105.3047,109.2482,123572.0
2025-01-28 09:40:00,110.06,110.99,108.21,108.21,53827.0,109.3277,110.2515,107.49,107.49,53827.0
2025-01-28 09:50:00,108.06,108.32,107.12,107.6,24217.0,107.341,107.5993,106.4073,106.8841,24217.0
2025-01-28 10:00:00,107.6,108.07,107.18,107.4,40010.0,106.8841,107.3509,106.4669,106.6854,40010.0
2025-01-28 10:10:00,107.48,107.65,107.01,107.62,40946.0,106.7649,106.9337,106.298,106.9039,40946.0
2025-01-28 10:20:00,107.59,107.82,106.83,107.03,49193.0,106.8741,107.1026,106.1192,106.3179,49193.0
2025-01-28 10:30:00,106.95,107.26,106.67,107.08,39363.0,106.2384,106.5463,105.9603,106.3675,39363.0
2025-01-28 10:40:00,107.03,107.77,106.83,107.69,26322.0,106.3179,107.0529,106.1192,106.9735,26322.0
2025-01-28 10:50:00,107.69,108.29,107.58,108.16,21148.0,106.9735,107.5695,106.8642,107.4403,21148.0
2025-01-28 11:00:00,108.33,108.57,108.18,108.32,43667.0,107.6092,107.8476,107.4602,107.5993,43667.0
2025-01-28 11:10:00,108.33,108.45,107.96,108.1,34107.0,107.6092,107.7284,107.2417,107.3807,34107.0
2025-01-28 11:20:00,108.1,108.16,107.33,107.44,35785.0,107.3807,107.4403,106.6159,106.7251,35785.0
2025-01-28 11:30:00,107.38,107.63,107.01,107.63,40941.0,106.6655,106.9139,106.298,106.9139,40941.0
2025-01-28 11:40:00,107.61,107.92,107.49,107.87,24218.0,106.894,107.2019,106.7748,107.1523,24218.0
2025-01-28 11:50:00,107.87,108.33,107.57,108.3,21098.0,107.1523,107.6092,106.8543,107.5794,21098.0
2025-01-28 12:00:00,108.29,109.0,104.31,106.34,449855.0,107.5695,108.2748,103.616,105.6325,449855.0
2025-01-28 12:10:00,106.32,107.66,106.26,106.5,270206.0,105.6126,106.9437,105.553,105.7914,270206.0
2025-01-28 12:20:00,106.5,107.62,106.36,107.17,115141.0,105.7914,106.9039,105.6523,106.4569,115141.0
2025-01-28 12:30:00,107.06,107.63,106.86,107.0,24025.0,106.3477,106.9139,106.149,106.2881,24025.0
2025-01-28 12:40:00,106.98,107.14,106.51,107.06,20904.0,106.2682,106.4271,105.8013,106.3477,20904.0
2025-01-28 12:50:00,107.08,107.34,106.58,106.92,56892.0,106.3675,106.6258,105.8709,106.2086,56892.0
2025-01-28 13:00:00,106.98,107.29,106.92,107.07,18796.0,106.2682,106.5761,106.2086,106.3576,18796.0
2025-01-28 13:10:00,107.07,107.23,106.43,106.96,19942.0,106.3576,106.5165,105.7219,106.2483,19942.0
2025-01-28 13:20:00,106.96,107.06,106.65,106.71,12109.0,106.2483,106.3477,105.9404,106.0,12109.0
2025-01-28 13:30:00,106.71,106.87,106.44,106.56,22670.0,106.0,106.1589,105.7318,105.851,22670.0
2025-01-28 13:40:00,106.53,106.62,106.4,106.51,20926.0,105.8212,105.9106,105.6921,105.8013,20926.0
2025-01-28 13:50:00,106.55,106.79,106.48,106.58,18781.0,105.8411,106.0795,105.7715,105.8709,18781.0
2025-01-28 14:00:00,106.54,106.72,106.47,106.56,17217.0,105.8311,106.0099,105.7616,105.851,17217.0
2025-01-28 14:10:00,106.59,106.71,106.49,106.68,24020.0,105.8808,106.0,105.7815,105.9702,24020.0
2025-01-28 14:20:00,106.71,107.19,106.69,106.92,19868.0,106.0,106.4768,105.9801,106.2086,19868.0
2025-01-28 14:30:00,106.92,107.28,106.92,107.08,22765.0,106.2086,106.5662,106.2086,106.3675,22765.0
2025-01-28 14:40:00,107.07,107.24,107.01,107.16,25386.0,106.3576,106.5265,106.298,106.447,25386.0
2025-01-28 14:50:00,107.17,107.37,107.02,107.12,24498.0,106.4569,106.6556,106.3079,106.4073,24498.0
2025-01-28 15:00:00,107.12,107.15,106.83,106.87,31216.0,106.4073,106.4371,106.1192,106.1589,31216.0
2025-01-28 15:10:00,106.85,106.88,106.7,106.73,29582.0,106.1391,106.1689,105.9901,106.0199,29582.0
2025-01-28 15:20:00,106.77,107.04,106.73,106.93,50352.0,106.0596,106.3278,106.0199,106.2185,50352.0
2025-01-28 15:30:00,106.92,107.3,106.77,107.3,57204.0,106.2086,106.5861,106.0596,106.5861,57204.0
2025-01-28 15:40:00,107.31,107.31,106.83,106.87,56823.0,106.596,106.596,106.1192,106.1589,56823.0
2025-01-28 15:50:00,106.88,107.57,106.88,107.21,259809.0,106.1689,106.8543,106.1689,106.4967,259809.0
2025-01-29 09:30:00,109.99,110.91,109.75,110.65,99660.0,109.2582,110.1721,109.0198,109.9138,99660.0
2025-01-29 09:40:00,110.6,111.8,110.27,110.47,68709.0,109.8641,111.0561,109.5363,109.735,68709.0
2025-01-29 09:50:00,110.47,110.78,110.4,110.72,31179.0,109.735,110.0429,109.6654,109.9833,31179.0
2025-01-29 10:00:00,110.66,111.39,110.32,111.39,80541.0,109.9237,110.6489,109.586,110.6489,80541.0
2025-01-29 10:10:00,111.49,111.59,110.72,110.9,117467.0,110.7482,110.8475,109.9833,110.1621,117467.0
2025-01-29 10:20:00,110.91,110.98,110.61,110.82,26104.0,110.1721,110.2416,109.874,110.0826,26104.0
2025-01-29 10:30:00,110.91,110.97,110.68,110.91,35500.0,110.1721,110.2317,109.9436,110.1721,35500.0
2025-01-29 10:40:00,110.97,111.09,110.58,110.7,34343.0,110.2317,110.3509,109.8442,109.9634,34343.0
2025-01-29 10:50:00,110.73,110.8,110.47,110.75,30407.0,109.9932,110.0628,109.735,110.0131,30407.0
2025-01-29 11:00:00,110.7,111.23,110.7,110.9,17830.0,109.9634,110.4899,109.9634,110.1621,17830.0
2025-01-29 11:10:00,110.87,111.4,110.86,111.4,11573.0,110.1323,110.6588,110.1224,110.6588,11573.0
2025-01-29 11:20:00,111.4,111.69,111.29,111.52,28574.0,110.6588,110.9469,110.5495,110.778,28574.0
2025-01-29 11:30:00,111.52,111.76,111.5,111.72,15978.0,110.778,111.0164,110.7581,110.9767,15978.0
2025-01-29 11:40:00,111.74,111.91,111.52,111.55,32278.0,110.9965,111.1654,110.778,110.8078,32278.0
2025-01-29 11:50:00,111.55,111.72,111.4,111.5,27733.0,110.8078,110.9767,110.6588,110.7581,27733.0
2025-01-29 12:00:00,111.5,111.67,111.21,111.23,28893.0,110.7581,110.927,110.4701,110.4899,28893.0
2025-01-29 12:10:00,111.24,111.33,111.07,111.07,16803.0,110.4999,110.5893,110.331,110.331,16803.0
2025-01-29 12:20:00,111.07,111.16,110.93,111.11,19888.0,110.331,110.4204,110.1919,110.3707,19888.0
2025-01-29 12:30:00,111.11,111.32,111.09,111.2,19156.0,110.3707,110.5793,110.3509,110.4601,19156.0
2025-01-29 12:40:00,111.17,111.32,111.15,111.28,14691.0,110.4303,110.5793,110.4105,110.5396,14691.0
2025-01-29 12:50:00,111.19,111.28,111.1,111.17,45958.0,110.4502,110.5396,110.3608,110.4303,45958.0
2025-01-29 13:00:00,111.17,111.4,111.1,111.2,38751.0,110.4303,110.6588,110.3608,110.4601,38751.0
2025-01-29 13:10:00,111.23,111.36,111.08,111.18,21602.0,110.4899,110.6191,110.3409,110.4403,21602.0
2025-01-29 13:20:00,111.22,111.34,111.18,111.19,12713.0,110.48,110.5992,110.4403,110.4502,12713.0
2025-01-29 13:30:00,111.16,111.27,111.07,111.15,35068.0,110.4204,110.5297,110.331,110.4105,35068.0
2025-01-29 13:40:00,111.14,111.19,110.71,111.03,27338.0,110.4005,110.4502,109.9734,110.2913,27338.0
2025-01-29 13:50:00,111.06,111.06,110.83,110.89,16893.0,110.3211,110.3211,110.0926,110.1522,16893.0
2025-01-29 14:00:00,110.84,111.07,110.47,110.89,159667.0,110.1025,110.331,109.735,110.1522,159667.0
2025-01-29 14:10:00,110.93,110.93,110.34,110.4,18556.0,110.1919,110.1919,109.6058,109.6654,18556.0
2025-01-29 14:20:00,110.37,110.46,110.19,110.29,27068.0,109.6356,109.725,109.4568,109.5562,27068.0
2025-01-29 14:30:00,110.29,110.59,110.25,110.5,26825.0,109.5562,109.8542,109.5164,109.7648,26825.0
2025-01-29 14:40:00,110.56,110.94,110.5,110.53,22496.0,109.8244,110.2019,109.7648,109.7946,22496.0
2025-01-29 14:50:00,110.5,110.68,110.35,110.49,19633.0,109.7648,109.9436,109.6158,109.7548,19633.0
2025-01-29 15:00:00,110.49,110.49,110.1,110.24,24338.0,109.7548,109.7548,109.3674,109.5065,24338.0
2025-01-29 15:10:00,110.24,110.38,110.08,110.28,27228.0,109.5065,109.6456,109.3476,109.5462,27228.0
2025-01-29 15:20:00,110.3,110.6,110.26,110.51,23117.0,109.5661,109.8641,109.5264,109.7747,23117.0
2025-01-29 15:30:00,110.52,110.68,110.44,110.61,48462.0,109.7846,109.9436,109.7052,109.874,48462.0
2025-01-29 15:40:00,110.61,110.78,110.54,110.78,51317.0,109.874,110.0429,109.8045,110.0429,51317.0
2025-01-29 15:50:00,110.74,111.07,110.44,110.89,293360.0,110.0032,110.331,109.7052,110.1522,293360.0
2025-01-30 09:30:00,111.09,111.92,110.89,111.92,36230.0,110.3509,111.1753,110.1522,111.1753,36230.0
2025-01-30 09:40:00,111.88,112.19,111.64,112.14,48286.0,111.1356,111.4435,110.8972,111.3939,48286.0
2025-01-30 09:50:00,112.03,112.68,112.03,112.3,16562.0,111.2846,111.9303,111.2846,111.5528,16562.0
2025-01-30 10:00:00,112.38,112.38,111.9,111.95,12740.0,111.6323,111.6323,111.1555,111.2051,12740.0
2025-01-30 10:10:00,111.98,112.34,111.97,112.11,14472.0,111.2349,111.5925,111.225,111.3641,14472.0
2025-01-30 10:20:00,112.12,112.13,111.76,111.77,23137.0,111.374,111.3839,111.0164,111.0263,23137.0
2025-01-30 10:30:00,111.79,112.42,111.76,112.42,12147.0,111.0462,111.672,111.0164,111.672,12147.0
2025-01-30 10:40:00,112.44,112.58,112.24,112.41,36288.0,111.6919,111.8309,111.4932,111.6621,36288.0
2025-01-30 10:50:00,112.43,112.58,111.85,111.94,54723.0,111.6819,111.8309,111.1058,111.1952,54723.0
2025-01-30 11:00:00,111.9,111.94,111.69,111.79,43772.0,111.1555,111.1952,110.9469,111.0462,43772.0
2025-01-30 11:10:00,111.82,111.83,111.48,111.75,31028.0,111.076,111.0859,110.7383,111.0065,31028.0
2025-01-30 11:20:00,111.72,111.98,111.72,111.98,20999.0,110.9767,111.2349,110.9767,111.2349,20999.0
2025-01-30 11:30:00,111.95,112.01,111.52,111.63,35347.0,111.2051,111.2647,110.778,110.8873,35347.0
2025-01-30 11:40:00,111.66,111.68,111.25,111.28,70505.0,110.9171,110.9369,110.5098,110.5396,70505.0
2025-01-30 11:50:00,111.2,111.49,111.18,111.38,28981.0,110.4601,110.7482,110.4403,110.6389,28981.0
2025-01-30 12:00:00,111.42,111.58,111.35,111.49,19750.0,110.6787,110.8376,110.6091,110.7482,19750.0
2025-01-30 12:10:00,111.46,111.5,111.21,111.27,43107.0,110.7184,110.7581,110.4701,110.5297,43107.0
2025-01-30 12:20:00,111.28,111.38,110.97,111.22,29627.0,110.5396,110.6389,110.2317,110.48,29627.0
2025-01-30 12:30:00,111.25,111.44,111.25,111.38,17324.0,110.5098,110.6985,110.5098,110.6389,17324.0
2025-01-30 12:40:00,111.39,111.55,111.33,111.43,12063.0,110.6489,110.8078,110.5893,110.6886,12063.0
2025-01-30 12:50:00,111.45,111.62,111.41,111.5,11433.0,110.7085,110.8773,110.6687,110.7581,11433.0
2025-01-30 13:00:00,111.51,111.85,111.51,111.78,12498.0,110.7681,111.1058,110.7681,111.0363,12498.0
2025-01-30 13:10:00,111.78,111.88,111.75,111.86,14018.0,111.0363,111.1356,111.0065,111.1157,14018.0
2025-01-30 13:20:00,111.87,112.0,111.75,112.0,13765.0,111.1257,111.2548,111.0065,111.2548,13765.0
2025-01-30 13:30:00,112.04,112.23,112.02,112.23,6837.0,111.2945,111.4833,111.2747,111.4833,6837.0
2025-01-30 13:40:00,112.22,112.24,112.13,112.22,7407.0,111.4733,111.4932,111.3839,111.4733,7407.0
2025-01-30 13:50:00,112.22,112.23,112.11,112.15,6568.0,111.4733,111.4833,111.3641,111.4038,6568.0
2025-01-30 14:00:00,112.16,112.23,112.0,112.21,15227.0,111.4137,111.4833,111.2548,111.4634,15227.0
2025-01-30 14:10:00,112.2,112.38,112.17,112.38,10128.0,111.4535,111.6323,111.4237,111.6323,10128.0
2025-01-30 14:20:00,112.36,112.37,112.22,112.3,10624.0,111.6124,111.6223,111.4733,111.5528,10624.0
2025-01-30 14:30:00,112.3,112.34,112.25,112.25,11972.0,111.5528,111.5925,111.5031,111.5031,11972.0
2025-01-30 14:40:00,112.25,112.31,112.19,112.19,14131.0,111.5031,111.5627,111.4435,111.4435,14131.0
2025-01-30 14:50:00,112.2,112.26,112.1,112.21,26224.0,111.4535,111.5131,111.3541,111.4634,26224.0
2025-01-30 15:00:00,112.24,112.54,112.2,112.54,13257.0,111.4932,111.7912,111.4535,111.7912,13257.0
2025-01-30 15:10:00,112.51,112.58,112.46,112.48,11507.0,111.7614,111.8309,111.7117,111.7316,11507.0
2025-01-30 15:20:00,112.46,112.62,112.46,112.56,35482.0,111.7117,111.8707,111.7117,111.8111,35482.0
2025-01-30 15:30:00,112.56,112.74,112.13,112.13,53668.0,111.8111,111.9899,111.3839,111.3839,53668.0
2025-01-30 15:40:00,112.08,112.12,111.48,112.01,94802.0,111.3343,111.374,110.7383,111.2647,94802.0
2025-01-30 15:50:00,111.99,112.57,111.88,112.54,168325.0,111.2449,111.821,111.1356,111.7912,168325.0
2025-01-31 09:30:00,112.17,112.54,111.83,112.53,52473.0,111.4237,111.7912,111.0859,111.7813,52473.0
2025-01-31 09:40:00,112.45,112.56,112.31,112.31,15750.0,111.7018,111.8111,111.5627,111.5627,15750.0
2025-01-31 09:50:00,112.35,112.57,112.35,112.42,10766.0,111.6025,111.821,111.6025,111.672,10766.0
2025-01-31 10:00:00,112.45,112.45,111.96,112.27,14571.0,111.7018,111.7018,111.2151,111.523,14571.0
2025-01-31 10:10:00,112.34,112.34,111.87,112.17,17215.0,111.5925,111.5925,111.1257,111.4237,17215.0
2025-01-31 10:20:00,112.22,112.58,112.12,112.56,16310.0,111.4733,111.8309,111.374,111.8111,16310.0
2025-01-31 10:30:00,112.56,112.57,112.27,112.4,21456.0,111.8111,111.821,111.523,111.6521,21456.0
2025-01-31 10:40:00,112.38,112.63,112.36,112.37,50516.0,111.6323,111.8806,111.6124,111.6223,50516.0
2025-01-31 10:50:00,112.41,112.66,112.07,112.23,21849.0,111.6621,111.9104,111.3243,111.4833,21849.0
2025-01-31 11:00:00,112.22,112.34,112.06,112.25,16069.0,111.4733,111.5925,111.3144,111.5031,16069.0
2025-01-31 11:10:00,112.24,112.43,112.18,112.18,38129.0,111.4932,111.6819,111.4336,111.4336,38129.0
2025-01-31 11:20:00,112.23,112.35,112.05,112.09,8581.0,111.4833,111.6025,111.3045,111.3442,8581.0
2025-01-31 11:30:00,112.09,112.31,112.03,112.31,10671.0,111.3442,111.5627,111.2846,111.5627,10671.0
2025-01-31 11:40:00,112.33,112.33,112.07,112.12,12855.0,111.5826,111.5826,111.3243,111.374,12855.0
2025-01-31 11:50:00,112.12,112.12,111.95,112.08,15391.0,111.374,111.374,111.2051,111.3343,15391.0
2025-01-31 12:00:00,112.06,112.23,112.04,112.23,13622.0,111.3144,111.4833,111.2945,111.4833,13622.0
2025-01-31 12:10:00,112.21,112.38,112.08,112.36,9587.0,111.4634,111.6323,111.3343,111.6124,9587.0
2025-01-31 12:20:00,112.33,112.38,112.18,112.22,12462.0,111.5826,111.6323,111.4336,111.4733,12462.0
2025-01-31 12:30:00,112.23,112.34,112.2,112.31,7687.0,111.4833,111.5925,111.4535,111.5627,7687.0
2025-01-31 12:40:00,112.32,112.36,112.28,112.28,9592.0,111.5727,111.6124,111.5329,111.5329,9592.0
2025-01-31 12:50:00,112.27,112.29,112.22,112.23,11554.0,111.523,111.5429,111.4733,111.4833,11554.0
2025-01-31 13:00:00,112.23,112.36,112.23,112.32,9770.0,111.4833,111.6124,111.4833,111.5727,9770.0
2025-01-31 13:10:00,112.32,112.35,112.07,112.08,7551.0,111.5727,111.6025,111.3243,111.3343,7551.0
2025-01-31 13:20:00,111.98,112.06,111.73,111.81,10125.0,111.2349,111.3144,110.9866,111.0661,10125.0
2025-01-31 13:30:00,111.77,111.77,111.18,111.24,12677.0,111.0263,111.0263,110.4403,110.4999,12677.0
2025-01-31 13:40:00,111.23,111.53,111.15,111.49,13824.0,110.4899,110.7879,110.4105,110.7482,13824.0
2025-01-31 13:50:00,111.53,111.57,111.3,111.37,17604.0,110.7879,110.8277,110.5595,110.629,17604.0
2025-01-31 14:00:00,111.35,111.39,110.87,111.01,14037.0,110.6091,110.6489,110.1323,110.2714,14037.0
2025-01-31 14:10:00,111.0,111.28,110.98,111.07,18147.0,110.2615,110.5396,110.2416,110.331,18147.0
2025-01-31 14:20:00,111.02,111.25,110.96,111.22,10971.0,110.2813,110.5098,110.2217,110.48,10971.0
2025-01-31 14:30:00,111.22,111.39,111.16,111.2,8324.0,110.48,110.6489,110.4204,110.4601,8324.0
2025-01-31 14:40:00,111.21,111.28,110.88,111.05,13566.0,110.4701,110.5396,110.1423,110.3111,13566.0
2025-01-31 14:50:00,111.06,111.27,110.99,111.22,32512.0,110.3211,110.5297,110.2515,110.48,32512.0
2025-01-31 15:00:00,111.19,111.2,110.68,110.7,15544.0,110.4502,110.4601,109.9436,109.9634,15544.0
2025-01-31 15:10:00,110.7,111.05,110.7,110.98,35056.0,109.9634,110.3111,109.9634,110.2416,35056.0
2025-01-31 15:20:00,110.99,111.11,110.95,111.04,15165.0,110.2515,110.3707,110.2118,110.3012,15165.0
2025-01-31 15:30:00,111.02,111.07,110.84,110.87,22741.0,110.2813,110.331,110.1025,110.1323,22741.0
2025-01-31 15:40:00,110.87,111.18,110.81,111.12,25007.0,110.1323,110.4403,110.0727,110.3807,25007.0
2025-01-31 15:50:00,111.14,111.14,110.79,110.82,133424.0,110.4005,110.4005,110.0528,110.0826,133424.0
2025-02-03 09:30:00,109.71,109.73,108.14,108.81,98666.0,108.98,108.9999,107.4205,108.086,98666.0
2025-02-03 09:40:00,108.91,108.99,107.83,107.9,30290.0,108.1854,108.2648,107.1125,107.1821,30290.0
2025-02-03 09:50:00,107.85,108.94,107.64,108.8,47032.0,107.1324,108.2152,106.9238,108.0761,47032.0
2025-02-03 10:00:00,108.81,109.69,108.7,109.45,187993.0,108.086,108.9602,107.9768,108.7218,187993.0
2025-02-03 10:10:00,109.45,109.54,109.0,109.01,53269.0,108.7218,108.8112,108.2748,108.2847,53269.0
2025-02-03 10:20:00,109.0,110.28,108.97,110.27,50761.0,108.2748,109.5462,108.245,109.5363,50761.0
2025-02-03 10:30:00,110.21,111.1,110.13,110.73,94221.0,109.4767,110.3608,109.3972,109.9932,94221.0
2025-02-03 10:40:00,110.76,111.19,110.69,111.04,33042.0,110.023,110.4502,109.9535,110.3012,33042.0
2025-02-03 10:50:00,111.05,111.16,110.79,110.91,12341.0,110.3111,110.4204,110.0528,110.1721,12341.0
2025-02-03 11:00:00,110.9,111.13,110.72,111.04,20508.0,110.1621,110.3906,109.9833,110.3012,20508.0
2025-02-03 11:10:00,111.11,111.19,110.65,110.8,48462.0,110.3707,110.4502,109.9138,110.0628,48462.0
2025-02-03 11:20:00,110.77,110.97,110.48,110.51,6001.0,110.033,110.2317,109.7449,109.7747,6001.0
2025-02-03 11:30:00,110.47,110.56,110.35,110.5,8738.0,109.735,109.8244,109.6158,109.7648,8738.0
2025-02-03 11:40:00,110.56,110.56,110.16,110.25,11754.0,109.8244,109.8244,109.427,109.5164,11754.0
2025-02-03 11:50:00,110.25,110.33,109.94,110.01,6358.0,109.5164,109.5959,109.2085,109.278,6358.0
2025-02-03 12:00:00,110.0,110.1,109.76,109.81,10005.0,109.2681,109.3674,109.0297,109.0794,10005.0
2025-02-03 12:10:00,109.85,109.88,109.49,109.61,8500.0,109.1191,109.1489,108.7615,108.8807,8500.0
2025-02-03 12:20:00,109.62,109.83,109.51,109.52,5822.0,108.8906,109.0992,108.7814,108.7913,5822.0
2025-02-03 12:30:00,109.5,109.52,109.35,109.4,9451.0,108.7714,108.7913,108.6224,108.6721,9451.0
2025-02-03 12:40:00,109.42,109.49,109.24,109.24,10373.0,108.692,108.7615,108.5132,108.5132,10373.0
2025-02-03 12:50:00,109.28,109.49,109.16,109.41,10004.0,108.5529,108.7615,108.4337,108.682,10004.0
2025-02-03 13:00:00,109.35,109.43,109.19,109.2,5067.0,108.6224,108.7019,108.4635,108.4734,5067.0
2025-02-03 13:10:00,109.21,109.43,109.12,109.16,10535.0,108.4834,108.7019,108.394,108.4337,10535.0
2025-02-03 13:20:00,109.15,109.24,109.1,109.19,6997.0,108.4238,108.5132,108.3741,108.4635,6997.0
2025-02-03 13:30:00,109.2,109.28,109.13,109.26,5902.0,108.4734,108.5529,108.4039,108.533,5902.0
2025-02-03 13:40:00,109.25,109.48,109.13,109.41,9044.0,108.5231,108.7516,108.4039,108.682,9044.0
2025-02-03 13:50:00,109.41,109.52,109.4,109.46,8776.0,108.682,108.7913,108.6721,108.7317,8776.0
2025-02-03 14:00:00,109.46,109.66,109.46,109.66,23766.0,108.7317,108.9304,108.7317,108.9304,23766.0
2025-02-03 14:10:00,109.66,109.7,109.58,109.66,8365.0,108.9304,108.9701,108.8509,108.9304,8365.0
2025-02-03 14:20:00,109.65,109.75,109.57,109.57,5797.0,108.9204,109.0198,108.841,108.841,5797.0
2025-02-03 14:30:00,109.61,109.61,109.46,109.47,3795.0,108.8807,108.8807,108.7317,108.7416,3795.0
2025-02-03 14:40:00,109.46,109.59,109.43,109.59,4560.0,108.7317,108.8608,108.7019,108.8608,4560.0
2025-02-03 14:50:00,109.61,109.63,109.39,109.46,8169.0,108.8807,108.9006,108.6622,108.7317,8169.0
2025-02-03 15:00:00,109.45,109.59,109.44,109.51,13566.0,108.7218,108.8608,108.7118,108.7814,13566.0
2025-02-03 15:10:00,109.51,109.62,109.49,109.55,7082.0,108.7814,108.8906,108.7615,108.8211,7082.0
2025-02-03 15:20:00,109.51,109.51,109.3,109.31,11150.0,108.7814,108.7814,108.5728,108.5827,11150.0
2025-02-03 15:30:00,109.32,109.5,109.24,109.39,6032.0,108.5926,108.7714,108.5132,108.6622,6032.0
2025-02-03 15:40:00,109.39,109.61,109.37,109.61,13186.0,108.6622,108.8807,108.6423,108.8807,13186.0
2025-02-03 15:50:00,109.61,109.83,109.1,109.14,120366.0,108.8807,109.0992,108.3741,108.4138,120366.0
2025-02-04 09:30:00,109.37,109.78,109.0,109.11,44529.0,108.6423,109.0496,108.2748,108.384,44529.0
2025-02-04 09:40:00,109.15,109.64,109.15,109.63,20883.0,108.4238,108.9105,108.4238,108.9006,20883.0
2025-02-04 09:50:00,109.57,109.65,108.7,108.76,53498.0,108.841,108.9204,107.9768,108.0364,53498.0
2025-02-04 10:00:00,108.76,109.06,108.54,108.8,49551.0,108.0364,108.3344,107.8178,108.0761,49551.0
2025-02-04 10:10:00,108.8,108.98,108.7,108.88,26132.0,108.0761,108.2549,107.9768,108.1556,26132.0
2025-02-04 10:20:00,108.91,109.18,108.88,108.88,21143.0,108.1854,108.4536,108.1556,108.1556,21143.0
2025-02-04 10:30:00,108.8,109.03,108.68,108.9,15580.0,108.0761,108.3046,107.9569,108.1754,15580.0
2025-02-04 10:40:00,108.93,109.18,108.7,109.18,25716.0,108.2052,108.4536,107.9768,108.4536,25716.0
2025-02-04 10:50:00,109.18,109.25,108.9,108.94,5457.0,108.4536,108.5231,108.1754,108.2152,5457.0
2025-02-04 11:00:00,108.91,109.28,108.91,109.25,8861.0,108.1854,108.5529,108.1854,108.5231,8861.0
2025-02-04 11:10:00,109.25,109.33,109.09,109.32,21444.0,108.5231,108.6026,108.3642,108.5926,21444.0
2025-02-04 11:20:00,109.33,109.47,109.32,109.43,20949.0,108.6026,108.7416,108.5926,108.7019,20949.0
2025-02-04 11:30:00,109.43,109.7,109.36,109.42,26529.0,108.7019,108.9701,108.6324,108.692,26529.0
2025-02-04 11:40:00,109.4,109.55,109.34,109.34,24377.0,108.6721,108.8211,108.6125,108.6125,24377.0
2025-02-04 11:50:00,109.38,109.47,109.33,109.46,19773.0,108.6522,108.7416,108.6026,108.7317,19773.0
2025-02-04 12:00:00,109.46,109.5,109.35,109.48,19595.0,108.7317,108.7714,108.6224,108.7516,19595.0
2025-02-04 12:10:00,109.46,109.47,109.15,109.28,37772.0,108.7317,108.7416,108.4238,108.5529,37772.0
2025-02-04 12:20:00,109.3,109.47,109.17,109.18,20321.0,108.5728,108.7416,108.4436,108.4536,20321.0
2025-02-04 12:30:00,109.2,109.23,109.03,109.17,14713.0,108.4734,108.5032,108.3046,108.4436,14713.0
2025-02-04 12:40:00,109.21,109.34,109.12,109.34,22981.0,108.4834,108.6125,108.394,108.6125,22981.0
2025-02-04 12:50:00,109.31,109.36,109.21,109.35,7106.0,108.5827,108.6324,108.4834,108.6224,7106.0
2025-02-04 13:00:00,109.35,109.43,109.17,109.17,13124.0,108.6224,108.7019,108.4436,108.4436,13124.0
2025-02-04 13:10:00,109.23,109.32,109.03,109.14,11880.0,108.5032,108.5926,108.3046,108.4138,11880.0
2025-02-04 13:20:00,109.13,109.2,109.04,109.08,37816.0,108.4039,108.4734,108.3145,108.3542,37816.0
2025-02-04 13:30:00,109.05,109.16,108.72,108.72,17491.0,108.3244,108.4337,107.9966,107.9966,17491.0
2025-02-04 13:40:00,108.66,108.79,108.66,108.74,16596.0,107.937,108.0662,107.937,108.0165,16596.0
2025-02-04 13:50:00,108.74,108.86,108.74,108.8,14734.0,108.0165,108.1357,108.0165,108.0761,14734.0
2025-02-04 14:00:00,108.8,109.02,108.78,109.01,17757.0,108.0761,108.2946,108.0562,108.2847,17757.0
2025-02-04 14:10:00,109.01,109.07,108.99,109.01,14278.0,108.2847,108.3443,108.2648,108.2847,14278.0
2025-02-04 14:20:00,109.03,109.09,108.98,109.0,17326.0,108.3046,108.3642,108.2549,108.2748,17326.0
2025-02-04 14:30:00,109.02,109.12,108.99,109.01,9733.0,108.2946,108.394,108.2648,108.2847,9733.0
2025-02-04 14:40:00,109.01,109.15,109.01,109.01,10544.0,108.2847,108.4238,108.2847,108.2847,10544.0
2025-02-04 14:50:00,109.02,109.11,108.89,108.93,18953.0,108.2946,108.384,108.1655,108.2052,18953.0
2025-02-04 15:00:00,108.93,108.97,108.79,108.82,23902.0,108.2052,108.245,108.0662,108.096,23902.0
2025-02-04 15:10:00,108.81,108.87,108.56,108.59,26925.0,108.086,108.1456,107.8377,107.8675,26925.0
2025-02-04 15:20:00,108.61,108.65,108.48,108.48,26331.0,107.8874,107.9271,107.7582,107.7582,26331.0
2025-02-04 15:30:00,108.52,108.61,108.46,108.59,32179.0,107.798,107.8874,107.7384,107.8675,32179.0
2025-02-04 15:40:00,108.59,108.64,108.46,108.63,43814.0,107.8675,107.9172,107.7384,107.9072,43814.0
2025-02-04 15:50:00,108.6,108.84,108.42,108.5,183615.0,107.8774,108.1158,107.6986,107.7781,183615.0
2025-02-05 09:30:00,108.01,108.21,105.18,105.66,115902.0,107.2913,107.49,104.4802,104.957,115902.0
2025-02-05 09:40:00,105.67,106.19,105.38,105.9,47926.0,104.9669,105.4835,104.6788,105.1954,47926.0
2025-02-05 09:50:00,105.9,106.1,105.69,106.06,44108.0,105.1954,105.3941,104.9868,105.3543,44108.0
2025-02-05 10:00:00,106.09,106.47,105.8,106.4,48384.0,105.3841,105.7616,105.0961,105.6921,48384.0
2025-02-05 10:10:00,106.4,106.5,106.05,106.41,14764.0,105.6921,105.7914,105.3444,105.702,14764.0
2025-02-05 10:20:00,106.43,106.56,106.3,106.53,12339.0,105.7219,105.851,105.5927,105.8212,12339.0
2025-02-05 10:30:00,106.47,106.58,106.37,106.42,15782.0,105.7616,105.8709,105.6623,105.7119,15782.0
2025-02-05 10:40:00,106.51,106.64,106.48,106.61,12784.0,105.8013,105.9305,105.7715,105.9007,12784.0
2025-02-05 10:50:00,106.58,106.82,106.56,106.78,17322.0,105.8709,106.1093,105.851,106.0695,17322.0
2025-02-05 11:00:00,106.8,106.89,106.73,106.84,15006.0,106.0894,106.1788,106.0199,106.1291,15006.0
2025-02-05 11:10:00,106.85,106.89,106.5,106.54,15010.0,106.1391,106.1788,105.7914,105.8311,15010.0
2025-02-05 11:20:00,106.54,106.63,106.53,106.6,14304.0,105.8311,105.9205,105.8212,105.8907,14304.0
2025-02-05 11:30:00,106.6,106.74,106.56,106.62,9833.0,105.8907,106.0298,105.851,105.9106,9833.0
2025-02-05 11:40:00,106.6,107.0,106.54,106.95,28583.0,105.8907,106.2881,105.8311,106.2384,28583.0
2025-02-05 11:50:00,106.98,107.09,106.87,107.07,11137.0,106.2682,106.3775,106.1589,106.3576,11137.0
2025-02-05 12:00:00,107.06,107.09,106.91,107.02,9034.0,106.3477,106.3775,106.1987,106.3079,9034.0
2025-02-05 12:10:00,107.04,107.11,106.97,107.02,14365.0,106.3278,106.3973,106.2583,106.3079,14365.0
2025-02-05 12:20:00,107.03,107.19,106.99,107.13,14555.0,106.3179,106.4768,106.2781,106.4172,14555.0
2025-02-05 12:30:00,107.11,107.16,106.87,106.9,13848.0,106.3973,106.447,106.1589,106.1887,13848.0
2025-02-05 12:40:00,106.91,107.0,106.82,107.0,5054.0,106.1987,106.2881,106.1093,106.2881,5054.0
2025-02-05 12:50:00,106.99,107.05,106.93,106.96,6305.0,106.2781,106.3377,106.2185,106.2483,6305.0
2025-02-05 13:00:00,106.96,107.12,106.82,107.12,38600.0,106.2483,106.4073,106.1093,106.4073,38600.0
2025-02-05 13:10:00,107.12,107.13,106.93,107.03,6993.0,106.4073,106.4172,106.2185,106.3179,6993.0
2025-02-05 13:20:00,107.01,107.19,107.0,107.04,14263.0,106.298,106.4768,106.2881,106.3278,14263.0
2025-02-05 13:30:00,107.0,107.07,106.93,106.98,19632.0,106.2881,106.3576,106.2185,106.2682,19632.0
2025-02-05 13:40:00,106.98,107.08,106.95,107.08,18291.0,106.2682,106.3675,106.2384,106.3675,18291.0
2025-02-05 13:50:00,107.08,107.11,106.91,106.95,12067.0,106.3675,106.3973,106.1987,106.2384,12067.0
2025-02-05 14:00:00,106.94,107.06,106.91,107.06,17309.0,106.2285,106.3477,106.1987,106.3477,17309.0
2025-02-05 14:10:00,107.04,107.09,106.96,107.09,8236.0,106.3278,106.3775,106.2483,106.3775,8236.0
2025-02-05 14:20:00,107.09,107.28,107.08,107.17,29539.0,106.3775,106.5662,106.3675,106.4569,29539.0
2025-02-05 14:30:00,107.16,107.4,107.14,107.38,29654.0,106.447,106.6854,106.4271,106.6655,29654.0
2025-02-05 14:40:00,107.37,107.4,107.22,107.27,12536.0,106.6556,106.6854,106.5066,106.5563,12536.0
2025-02-05 14:50:00,107.27,107.34,107.15,107.23,17026.0,106.5563,106.6258,106.4371,106.5165,17026.0
2025-02-05 15:00:00,107.22,107.37,107.21,107.3,17950.0,106.5066,106.6556,106.4967,106.5861,17950.0
2025-02-05 15:10:00,107.3,107.38,107.29,107.33,23201.0,106.5861,106.6655,106.5761,106.6159,23201.0
2025-02-05 15:20:00,107.34,107.38,107.1,107.12,17378.0,106.6258,106.6655,106.3874,106.4073,17378.0
2025-02-05 15:30:00,107.1,107.31,107.1,107.24,21523.0,106.3874,106.596,106.3874,106.5265,21523.0
2025-02-05 15:40:00,107.24,107.34,107.19,107.33,17587.0,106.5265,106.6258,106.4768,106.6159,17587.0
2025-02-05 15:50:00,107.31,107.34,106.89,107.01,142904.0,106.596,106.6258,106.1788,106.298,142904.0
2025-02-06 09:30:00,107.64,107.99,107.45,107.47,32117.0,106.9238,107.2715,106.7351,106.7549,32117.0
2025-02-06 09:40:00,107.5,107.85,107.31,107.58,9356.0,106.7847,107.1324,106.596,106.8642,9356.0
2025-02-06 09:50:00,107.58,107.62,107.08,107.14,8690.0,106.8642,106.9039,106.3675,106.4271,8690.0
2025-02-06 10:00:00,107.17,107.32,107.08,107.3,13909.0,106.4569,106.6059,106.3675,106.5861,13909.0
2025-02-06 10:10:00,107.35,107.35,107.09,107.11,6147.0,106.6357,106.6357,106.3775,106.3973,6147.0
2025-02-06 10:20:00,107.15,107.26,107.04,107.12,9213.0,106.4371,106.5463,106.3278,106.4073,9213.0
2025-02-06 10:30:00,107.12,107.2,107.01,107.05,10705.0,106.4073,106.4867,106.298,106.3377,10705.0
2025-02-06 10:40:00,107.03,107.09,106.88,107.03,13504.0,106.3179,106.3775,106.1689,106.3179,13504.0
2025-02-06 10:50:00,107.07,107.17,107.02,107.06,8872.0,106.3576,106.4569,106.3079,106.3477,8872.0
2025-02-06 11:00:00,107.05,107.19,107.0,107.19,9673.0,106.3377,106.4768,106.2881,106.4768,9673.0
2025-02-06 11:10:00,107.2,107.36,107.17,107.32,11159.0,106.4867,106.6457,106.4569,106.6059,11159.0
2025-02-06 11:20:00,107.33,107.33,107.14,107.21,4535.0,106.6159,106.6159,106.4271,106.4967,4535.0
2025-02-06 11:30:00,107.2,107.32,107.17,107.22,6134.0,106.4867,106.6059,106.4569,106.5066,6134.0
2025-02-06 11:40:00,107.28,107.28,107.14,107.2,3555.0,106.5662,106.5662,106.4271,106.4867,3555.0
2025-02-06 11:50:00,107.22,107.52,107.21,107.5,17652.0,106.5066,106.8046,106.4967,106.7847,17652.0
2025-02-06 12:00:00,107.46,107.79,107.46,107.68,10542.0,106.745,107.0728,106.745,106.9635,10542.0
2025-02-06 12:10:00,107.68,107.71,107.49,107.7,14089.0,106.9635,106.9933,106.7748,106.9834,14089.0
2025-02-06 12:20:00,107.73,108.14,107.73,107.86,54063.0,107.0132,107.4205,107.0132,107.1423,54063.0
2025-02-06 12:30:00,107.86,107.95,107.82,107.91,2680.0,107.1423,107.2317,107.1026,107.192,2680.0
2025-02-06 12:40:00,107.94,108.1,107.94,108.07,12480.0,107.2218,107.3807,107.2218,107.3509,12480.0
2025-02-06 12:50:00,108.13,108.29,108.13,108.27,13029.0,107.4105,107.5695,107.4105,107.5496,13029.0
2025-02-06 13:00:00,108.27,108.28,108.0,108.04,6702.0,107.5496,107.5595,107.2814,107.3211,6702.0
2025-02-06 13:10:00,108.07,108.15,108.0,108.14,11593.0,107.3509,107.4304,107.2814,107.4205,11593.0
2025-02-06 13:20:00,108.14,108.16,108.03,108.1,7391.0,107.4205,107.4403,107.3112,107.3807,7391.0
2025-02-06 13:30:00,108.08,108.11,107.99,108.0,6300.0,107.3609,107.3907,107.2715,107.2814,6300.0
2025-02-06 13:40:00,107.98,108.06,107.82,107.86,5993.0,107.2615,107.341,107.1026,107.1423,5993.0
2025-02-06 13:50:00,107.86,107.86,107.7,107.71,6311.0,107.1423,107.1423,106.9834,106.9933,6311.0
2025-02-06 14:00:00,107.71,107.8,107.67,107.7,5921.0,106.9933,107.0827,106.9536,106.9834,5921.0
2025-02-06 14:10:00,107.68,107.68,107.49,107.5,8409.0,106.9635,106.9635,106.7748,106.7847,8409.0
2025-02-06 14:20:00,107.51,107.52,107.15,107.17,6053.0,106.7947,106.8046,106.4371,106.4569,6053.0
2025-02-06 14:30:00,107.15,107.15,106.92,107.11,8681.0,106.4371,106.4371,106.2086,106.3973,8681.0
2025-02-06 14:40:00,107.05,107.25,107.0,107.24,10238.0,106.3377,106.5364,106.2881,106.5265,10238.0
2025-02-06 14:50:00,107.25,107.45,107.25,107.29,26130.0,106.5364,106.7351,106.5364,106.5761,26130.0
2025-02-06 15:00:00,107.24,107.4,107.24,107.38,4977.0,106.5265,106.6854,106.5265,106.6655,4977.0
2025-02-06 15:10:00,107.38,107.42,107.28,107.35,11319.0,106.6655,106.7053,106.5662,106.6357,11319.0
2025-02-06 15:20:00,107.31,107.43,107.31,107.37,15374.0,106.596,106.7152,106.596,106.6556,15374.0
2025-02-06 15:30:00,107.36,107.55,107.36,107.55,7802.0,106.6457,106.8344,106.6457,106.8344,7802.0
2025-02-06 15:40:00,107.54,107.73,107.5,107.73,14097.0,106.8245,107.0132,106.7847,107.0132,14097.0
2025-02-06 15:50:00,107.69,107.81,107.6,107.69,84699.0,106.9735,107.0927,106.8841,106.9735,84699.0
2025-02-07 09:30:00,107.76,107.76,107.25,107.37,28638.0,107.043,107.043,106.5364,106.6556,28638.0
2025-02-07 09:40:00,107.23,107.67,107.11,107.63,11332.0,106.5165,106.9536,106.3973,106.9139,11332.0
2025-02-07 09:50:00,107.69,108.11,107.65,108.11,6449.0,106.9735,107.3907,106.9337,107.3907,6449.0
2025-02-07 10:00:00,107.94,107.94,107.16,107.54,20454.0,107.2218,107.2218,106.447,106.8245,20454.0
2025-02-07 10:10:00,107.43,107.51,107.23,107.46,8318.0,106.7152,106.7947,106.5165,106.745,8318.0
2025-02-07 10:20:00,107.48,107.56,107.14,107.16,8340.0,106.7649,106.8443,106.4271,106.447,8340.0
2025-02-07 10:30:00,107.09,107.19,106.92,106.94,13391.0,106.3775,106.4768,106.2086,106.2285,13391.0
2025-02-07 10:40:00,106.94,107.06,106.87,106.91,8743.0,106.2285,106.3477,106.1589,106.1987,8743.0
2025-02-07 10:50:00,106.91,107.04,106.31,106.49,15947.0,106.1987,106.3278,105.6027,105.7815,15947.0
2025-02-07 11:00:00,106.5,106.83,106.42,106.74,11297.0,105.7914,106.1192,105.7119,106.0298,11297.0
2025-02-07 11:10:00,106.74,107.1,106.57,107.0,10891.0,106.0298,106.3874,105.8609,106.2881,10891.0
2025-02-07 11:20:00,107.06,107.11,106.4,106.41,6150.0,106.3477,106.3973,105.6921,105.702,6150.0
2025-02-07 11:30:00,106.44,106.57,106.36,106.55,17998.0,105.7318,105.8609,105.6523,105.8411,17998.0
2025-02-07 11:40:00,106.54,106.64,106.47,106.59,6406.0,105.8311,105.9305,105.7616,105.8808,6406.0
2025-02-07 11:50:00,106.64,106.83,106.51,106.69,15340.0,105.9305,106.1192,105.8013,105.9801,15340.0
2025-02-07 12:00:00,106.63,107.03,106.57,107.0,9940.0,105.9205,106.3179,105.8609,106.2881,9940.0
2025-02-07 12:10:00,106.87,107.08,106.54,106.55,7886.0,106.1589,106.3675,105.8311,105.8411,7886.0
2025-02-07 12:20:00,106.67,106.74,106.53,106.61,11681.0,105.9603,106.0298,105.8212,105.9007,11681.0
2025-02-07 12:30:00,106.62,106.67,106.49,106.64,4392.0,105.9106,105.9603,105.7815,105.9305,4392.0
2025-02-07 12:40:00,106.64,106.71,106.58,106.7,6371.0,105.9305,106.0,105.8709,105.9901,6371.0
2025-02-07 12:50:00,106.72,106.73,106.57,106.63,11389.0,106.0099,106.0199,105.8609,105.9205,11389.0
2025-02-07 13:00:00,106.61,106.72,106.61,106.67,5881.0,105.9007,106.0099,105.9007,105.9603,5881.0
2025-02-07 13:10:00,106.65,106.75,106.65,106.67,3600.0,105.9404,106.0397,105.9404,105.9603,3600.0
2025-02-07 13:20:00,106.67,106.69,106.49,106.51,4596.0,105.9603,105.9801,105.7815,105.8013,4596.0
2025-02-07 13:30:00,106.51,106.6,106.45,106.45,4084.0,105.8013,105.8907,105.7417,105.7417,4084.0
2025-02-07 13:40:00,106.43,106.43,106.22,106.28,6527.0,105.7219,105.7219,105.5133,105.5729,6527.0
2025-02-07 13:50:00,106.3,106.3,106.11,106.11,7600.0,105.5927,105.5927,105.404,105.404,7600.0
2025-02-07 14:00:00,106.12,106.46,106.12,106.33,19029.0,105.4139,105.7517,105.4139,105.6225,19029.0
2025-02-07 14:10:00,106.32,106.42,106.23,106.31,7835.0,105.6126,105.7119,105.5232,105.6027,7835.0
2025-02-07 14:20:00,106.29,106.32,106.19,106.21,9655.0,105.5828,105.6126,105.4835,105.5033,9655.0
2025-02-07 14:30:00,106.19,106.23,106.09,106.21,32197.0,105.4835,105.5232,105.3841,105.5033,32197.0
2025-02-07 14:40:00,106.23,106.27,106.15,106.26,9486.0,105.5232,105.5629,105.4437,105.553,9486.0
2025-02-07 14:50:00,106.25,106.26,106.01,106.04,13802.0,105.5431,105.553,105.3047,105.3345,13802.0
2025-02-07 15:00:00,106.04,106.09,105.96,106.06,8071.0,105.3345,105.3841,105.255,105.3543,8071.0
2025-02-07 15:10:00,106.07,106.1,105.97,106.02,8004.0,105.3643,105.3941,105.2649,105.3146,8004.0
2025-02-07 15:20:00,105.96,106.04,105.88,105.98,16877.0,105.255,105.3345,105.1755,105.2749,16877.0
2025-02-07 15:30:00,106.0,106.29,105.99,106.12,14197.0,105.2947,105.5828,105.2848,105.4139,14197.0
2025-02-07 15:40:00,106.14,106.25,106.13,106.22,7093.0,105.4338,105.5431,105.4239,105.5133,7093.0
2025-02-07 15:50:00,106.24,106.3,105.92,106.02,153706.0,105.5331,105.5927,105.2153,105.3146,153706.0
2025-02-10 09:30:00,106.83,106.95,106.1,106.14,45822.0,106.1192,106.2384,105.3941,105.4338,45822.0
2025-02-10 09:40:00,106.11,106.66,106.11,106.66,19160.0,105.404,105.9503,105.404,105.9503,19160.0
2025-02-10 09:50:00,106.64,106.89,106.58,106.85,21387.0,105.9305,106.1788,105.8709,106.1391,21387.0
2025-02-10 10:00:00,106.85,107.11,106.74,106.8,24817.0,106.1391,106.3973,106.0298,106.0894,24817.0
2025-02-10 10:10:00,106.79,106.87,106.57,106.57,25521.0,106.0795,106.1589,105.8609,105.8609,25521.0
2025-02-10 10:20:00,106.57,106.73,106.46,106.7,19126.0,105.8609,106.0199,105.7517,105.9901,19126.0
2025-02-10 10:30:00,106.7,106.77,106.33,106.33,14330.0,105.9901,106.0596,105.6225,105.6225,14330.0
2025-02-10 10:40:00,106.36,106.36,106.1,106.21,6045.0,105.6523,105.6523,105.3941,105.5033,6045.0
2025-02-10 10:50:00,106.2,106.3,106.1,106.12,2722.0,105.4934,105.5927,105.3941,105.4139,2722.0
2025-02-10 11:00:00,106.11,106.2,105.91,106.17,13308.0,105.404,105.4934,105.2053,105.4636,13308.0
2025-02-10 11:10:00,106.22,106.22,105.96,106.01,20116.0,105.5133,105.5133,105.255,105.3047,20116.0
2025-02-10 11:20:00,105.95,105.95,105.8,105.89,7425.0,105.2451,105.2451,105.0961,105.1855,7425.0
2025-02-10 11:30:00,105.89,105.94,105.8,105.93,11996.0,105.1855,105.2351,105.0961,105.2252,11996.0
2025-02-10 11:40:00,105.95,106.02,105.88,106.01,8625.0,105.2451,105.3146,105.1755,105.3047,8625.0
2025-02-10 11:50:00,106.03,106.17,106.03,106.11,11397.0,105.3245,105.4636,105.3245,105.404,11397.0
2025-02-10 12:00:00,106.14,106.23,106.04,106.12,3976.0,105.4338,105.5232,105.3345,105.4139,3976.0
2025-02-10 12:10:00,106.12,106.12,105.95,106.02,9659.0,105.4139,105.4139,105.2451,105.3146,9659.0
2025-02-10 12:20:00,106.04,106.09,105.96,106.01,7796.0,105.3345,105.3841,105.255,105.3047,7796.0
2025-02-10 12:30:00,106.02,106.08,105.99,106.02,6829.0,105.3146,105.3742,105.2848,105.3146,6829.0
2025-02-10 12:40:00,106.02,106.14,105.99,106.1,10259.0,105.3146,105.4338,105.2848,105.3941,10259.0
2025-02-10 12:50:00,106.07,106.13,106.04,106.08,5790.0,105.3643,105.4239,105.3345,105.3742,5790.0
2025-02-10 13:00:00,106.1,106.17,106.07,106.17,8356.0,105.3941,105.4636,105.3643,105.4636,8356.0
2025-02-10 13:10:00,106.2,106.31,106.12,106.18,9693.0,105.4934,105.6027,105.4139,105.4735,9693.0
2025-02-10 13:20:00,106.16,106.19,106.09,106.11,6612.0,105.4537,105.4835,105.3841,105.404,6612.0
2025-02-10 13:30:00,106.09,106.12,106.05,106.09,4086.0,105.3841,105.4139,105.3444,105.3841,4086.0
2025-02-10 13:40:00,106.09,106.27,106.07,106.22,9724.0,105.3841,105.5629,105.3643,105.5133,9724.0
2025-02-10 13:50:00,106.28,106.31,106.2,106.22,9305.0,105.5729,105.6027,105.4934,105.5133,9305.0
2025-02-10 14:00:00,106.23,106.3,106.1,106.28,14894.0,105.5232,105.5927,105.3941,105.5729,14894.0
2025-02-10 14:10:00,106.28,106.38,106.25,106.34,4458.0,105.5729,105.6722,105.5431,105.6325,4458.0
2025-02-10 14:20:00,106.3,106.36,106.25,106.25,7102.0,105.5927,105.6523,105.5431,105.5431,7102.0
2025-02-10 14:30:00,106.27,106.31,106.2,106.23,6325.0,105.5629,105.6027,105.4934,105.5232,6325.0
2025-02-10 14:40:00,106.23,106.29,106.2,106.27,6950.0,105.5232,105.5828,105.4934,105.5629,6950.0
2025-02-10 14:50:00,106.25,106.32,106.24,106.26,7299.0,105.5431,105.6126,105.5331,105.553,7299.0
2025-02-10 15:00:00,106.26,106.35,106.24,106.34,12641.0,105.553,105.6424,105.5331,105.6325,12641.0
2025-02-10 15:10:00,106.33,106.38,106.19,106.19,17396.0,105.6225,105.6722,105.4835,105.4835,17396.0
2025-02-10 15:20:00,106.15,106.16,106.04,106.1,15322.0,105.4437,105.4537,105.3345,105.3941,15322.0
2025-02-10 15:30:00,106.06,106.13,105.97,105.98,9969.0,105.3543,105.4239,105.2649,105.2749,9969.0
2025-02-10 15:40:00,105.98,106.13,105.98,106.1,18909.0,105.2749,105.4239,105.2749,105.3941,18909.0
2025-02-10 15:50:00,106.14,106.19,105.96,106.09,124018.0,105.4338,105.4835,105.255,105.3841,124018.0
2025-02-11 09:30:00,105.35,105.72,105.35,105.72,21183.0,104.649,105.0166,104.649,105.0166,21183.0
2025-02-11 09:40:00,105.71,105.78,105.42,105.54,5181.0,105.0066,105.0762,104.7186,104.8378,5181.0
2025-02-11 09:50:00,105.62,105.84,105.62,105.79,5008.0,104.9172,105.1358,104.9172,105.0861,5008.0
2025-02-11 10:00:00,105.76,105.8,105.34,105.37,12883.0,105.0563,105.0961,104.6391,104.6689,12883.0
2025-02-11 10:10:00,105.38,105.45,105.21,105.36,26495.0,104.6788,104.7484,104.51,104.659,26495.0
2025-02-11 10:20:00,105.41,105.47,105.27,105.44,20329.0,104.7086,104.7682,104.5696,104.7384,20329.0
2025-02-11 10:30:00,105.45,105.85,105.45,105.85,7537.0,104.7484,105.1457,104.7484,105.1457,7537.0
2025-02-11 10:40:00,105.86,105.94,105.84,105.92,6679.0,105.1557,105.2351,105.1358,105.2153,6679.0
2025-02-11 10:50:00,105.89,106.11,105.88,106.08,8708.0,105.1855,105.404,105.1755,105.3742,8708.0
2025-02-11 11:00:00,106.1,106.19,106.08,106.18,8647.0,105.3941,105.4835,105.3742,105.4735,8647.0
2025-02-11 11:10:00,106.16,106.23,106.03,106.11,13086.0,105.4537,105.5232,105.3245,105.404,13086.0
2025-02-11 11:20:00,106.11,106.2,105.98,105.99,8653.0,105.404,105.4934,105.2749,105.2848,8653.0
2025-02-11 11:30:00,106.0,106.05,105.93,106.05,13101.0,105.2947,105.3444,105.2252,105.3444,13101.0
2025-02-11 11:40:00,106.05,106.07,105.91,105.99,16221.0,105.3444,105.3643,105.2053,105.2848,16221.0
2025-02-11 11:50:00,105.99,106.08,105.79,105.92,10633.0,105.2848,105.3742,105.0861,105.2153,10633.0
2025-02-11 12:00:00,105.89,106.01,105.86,106.01,6146.0,105.1855,105.3047,105.1557,105.3047,6146.0
2025-02-11 12:10:00,106.02,106.02,105.81,106.02,4915.0,105.3146,105.3146,105.106,105.3146,4915.0
2025-02-11 12:20:00,105.98,105.98,105.9,105.9,8058.0,105.2749,105.2749,105.1954,105.1954,8058.0
2025-02-11 12:30:00,105.9,105.94,105.82,105.82,5069.0,105.1954,105.2351,105.1159,105.1159,5069.0
2025-02-11 12:40:00,105.82,105.97,105.8,105.91,9126.0,105.1159,105.2649,105.0961,105.2053,9126.0
2025-02-11 12:50:00,105.92,106.01,105.9,105.97,6610.0,105.2153,105.3047,105.1954,105.2649,6610.0
2025-02-11 13:00:00,105.98,106.04,105.91,106.03,5814.0,105.2749,105.3345,105.2053,105.3245,5814.0
2025-02-11 13:10:00,106.03,106.09,105.94,105.99,5795.0,105.3245,105.3841,105.2351,105.2848,5795.0
2025-02-11 13:20:00,105.99,105.99,105.86,105.87,3876.0,105.2848,105.2848,105.1557,105.1656,3876.0
2025-02-11 13:30:00,105.88,106.01,105.88,105.96,4602.0,105.1755,105.3047,105.1755,105.255,4602.0
2025-02-11 13:40:00,105.97,106.03,105.95,105.96,3785.0,105.2649,105.3245,105.2451,105.255,3785.0
2025-02-11 13:50:00,105.94,105.95,105.85,105.89,8026.0,105.2351,105.2451,105.1457,105.1855,8026.0
2025-02-11 14:00:00,105.88,105.92,105.82,105.87,6106.0,105.1755,105.2153,105.1159,105.1656,6106.0
2025-02-11 14:10:00,105.87,105.92,105.86,105.86,8534.0,105.1656,105.2153,105.1557,105.1557,8534.0
2025-02-11 14:20:00,105.89,106.06,105.87,106.04,8641.0,105.1855,105.3543,105.1656,105.3345,8641.0
2025-02-11 14:30:00,106.03,106.11,106.03,106.11,4751.0,105.3245,105.404,105.3245,105.404,4751.0
2025-02-11 14:40:00,106.13,106.3,106.13,106.22,12090.0,105.4239,105.5927,105.4239,105.5133,12090.0
2025-02-11 14:50:00,106.22,106.25,106.16,106.16,9839.0,105.5133,105.5431,105.4537,105.4537,9839.0
2025-02-11 15:00:00,106.18,106.2,105.95,105.95,11336.0,105.4735,105.4934,105.2451,105.2451,11336.0
2025-02-11 15:10:00,105.95,106.08,105.91,106.02,18439.0,105.2451,105.3742,105.2053,105.3146,18439.0
2025-02-11 15:20:00,106.01,106.16,105.98,106.16,10775.0,105.3047,105.4537,105.2749,105.4537,10775.0
2025-02-11 15:30:00,106.17,106.33,106.13,106.2,28761.0,105.4636,105.6225,105.4239,105.4934,28761.0
2025-02-11 15:40:00,106.16,106.17,106.0,106.15,29879.0,105.4537,105.4636,105.2947,105.4437,29879.0
2025-02-11 15:50:00,106.1,106.25,106.04,106.08,92212.0,105.3941,105.5431,105.3345,105.3742,92212.0
2025-02-12 09:30:00,104.35,104.61,103.85,104.34,59122.0,103.9874,104.2465,103.4892,103.9775,59122.0
2025-02-12 09:40:00,104.28,104.38,103.59,104.03,38080.0,103.9177,104.0173,103.2301,103.6686,38080.0
2025-02-12 09:50:00,104.02,104.1,103.32,103.47,43120.0,103.6586,103.7383,102.961,103.1105,43120.0
2025-02-12 10:00:00,103.45,103.45,102.93,103.06,28346.0,103.0906,103.0906,102.5724,102.7019,28346.0
2025-02-12 10:10:00,102.95,103.13,102.84,103.07,18564.0,102.5923,102.7717,102.4827,102.7119,18564.0
2025-02-12 10:20:00,103.13,103.14,102.67,102.86,73510.0,102.7717,102.7816,102.3133,102.5026,73510.0
2025-02-12 10:30:00,102.84,102.91,102.52,102.79,115742.0,102.4827,102.5524,102.1638,102.4329,115742.0
2025-02-12 10:40:00,102.79,102.95,102.68,102.73,51873.0,102.4329,102.5923,102.3232,102.3731,51873.0
2025-02-12 10:50:00,102.71,103.11,102.56,103.0,122280.0,102.3531,102.7518,102.2037,102.6421,122280.0
2025-02-12 11:00:00,102.99,103.04,102.6,102.6,26679.0,102.6322,102.682,102.2435,102.2435,26679.0
2025-02-12 11:10:00,102.58,102.62,102.38,102.54,24276.0,102.2236,102.2635,102.0243,102.1837,24276.0
2025-02-12 11:20:00,102.53,102.57,102.36,102.48,29163.0,102.1738,102.2136,102.0044,102.1239,29163.0
2025-02-12 11:30:00,102.57,103.1,102.56,102.89,137759.0,102.2136,102.7418,102.2037,102.5325,137759.0
2025-02-12 11:40:00,102.86,103.06,102.78,102.83,65842.0,102.5026,102.7019,102.4229,102.4727,65842.0
2025-02-12 11:50:00,102.84,103.16,102.77,103.13,97199.0,102.4827,102.8016,102.4129,102.7717,97199.0
2025-02-12 12:00:00,103.12,103.19,102.85,102.96,32148.0,102.7617,102.8315,102.4927,102.6023,32148.0
2025-02-12 12:10:00,102.98,103.04,102.81,103.03,28408.0,102.6222,102.682,102.4528,102.672,28408.0
2025-02-12 12:20:00,103.01,103.1,102.85,102.96,26275.0,102.6521,102.7418,102.4927,102.6023,26275.0
2025-02-12 12:30:00,102.92,102.92,102.78,102.87,24654.0,102.5624,102.5624,102.4229,102.5126,24654.0
2025-02-12 12:40:00,102.87,103.02,102.73,102.99,29522.0,102.5126,102.6621,102.3731,102.6322,29522.0
2025-02-12 12:50:00,103.02,103.2,102.89,103.19,41555.0,102.6621,102.8414,102.5325,102.8315,41555.0
2025-02-12 13:00:00,103.2,103.36,103.09,103.15,23476.0,102.8414,103.0009,102.7318,102.7916,23476.0
2025-02-12 13:10:00,103.14,103.21,102.94,103.08,27395.0,102.7816,102.8514,102.5823,102.7219,27395.0
2025-02-12 13:20:00,103.08,103.14,102.94,103.06,19209.0,102.7219,102.7816,102.5823,102.7019,19209.0
2025-02-12 13:30:00,103.04,103.26,103.04,103.26,14838.0,102.682,102.9012,102.682,102.9012,14838.0
2025-02-12 13:40:00,103.24,103.35,103.21,103.22,19771.0,102.8813,102.9909,102.8514,102.8614,19771.0
2025-02-12 13:50:00,103.24,103.42,103.23,103.39,14184.0,102.8813,103.0607,102.8713,103.0308,14184.0
2025-02-12 14:00:00,103.37,103.46,103.32,103.4,16141.0,103.0108,103.1005,102.961,103.0407,16141.0
2025-02-12 14:10:00,103.4,103.4,103.07,103.08,13206.0,103.0407,103.0407,102.7119,102.7219,13206.0
2025-02-12 14:20:00,103.05,103.09,102.9,103.06,24699.0,102.692,102.7318,102.5425,102.7019,24699.0
2025-02-12 14:30:00,103.04,103.19,102.88,102.96,34044.0,102.682,102.8315,102.5226,102.6023,34044.0
2025-02-12 14:40:00,103.0,103.0,102.8,102.86,64549.0,102.6421,102.6421,102.4428,102.5026,64549.0
2025-02-12 14:50:00,102.8,102.99,102.7,102.78,60955.0,102.4428,102.6322,102.3432,102.4229,60955.0
2025-02-12 15:00:00,102.78,103.0,102.72,102.87,41875.0,102.4229,102.6421,102.3631,102.5126,41875.0
2025-02-12 15:10:00,102.87,102.92,102.69,102.69,51743.0,102.5126,102.5624,102.3332,102.3332,51743.0
2025-02-12 15:20:00,102.71,102.71,102.46,102.47,50944.0,102.3531,102.3531,102.104,102.114,50944.0
2025-02-12 15:30:00,102.47,102.53,102.34,102.38,81764.0,102.114,102.1738,101.9844,102.0243,81764.0
2025-02-12 15:40:00,102.4,102.4,102.1,102.23,191171.0,102.0442,102.0442,101.7453,101.8748,191171.0
2025-02-12 15:50:00,102.24,103.18,102.07,103.11,489252.0,101.8848,102.8215,101.7154,102.7518,489252.0
2025-02-13 09:30:00,102.88,103.23,102.54,103.16,52286.0,102.5226,102.8713,102.1837,102.8016,52286.0
2025-02-13 09:40:00,103.29,103.8,103.26,103.69,20798.0,102.9311,103.4394,102.9012,103.3297,20798.0
2025-02-13 09:50:00,103.69,103.84,103.6,103.73,23697.0,103.3297,103.4792,103.2401,103.3696,23697.0
2025-02-13 10:00:00,103.78,103.86,103.47,103.57,29700.0,103.4194,103.4991,103.1105,103.2102,29700.0
2025-02-13 10:10:00,103.57,103.91,103.57,103.89,29399.0,103.2102,103.549,103.2102,103.529,29399.0
2025-02-13 10:20:00,103.9,104.16,103.89,104.05,29074.0,103.539,103.7981,103.529,103.6885,29074.0
2025-02-13 10:30:00,104.07,104.36,104.01,104.18,30755.0,103.7084,103.9974,103.6486,103.818,30755.0
2025-02-13 10:40:00,104.19,104.21,103.94,104.06,33704.0,103.828,103.8479,103.5789,103.6985,33704.0
2025-02-13 10:50:00,104.14,104.24,103.93,103.98,15849.0,103.7782,103.8778,103.5689,103.6187,15849.0
2025-02-13 11:00:00,103.98,104.15,103.97,104.11,12516.0,103.6187,103.7881,103.6088,103.7483,12516.0
2025-02-13 11:10:00,104.11,104.27,103.98,104.13,22111.0,103.7483,103.9077,103.6187,103.7682,22111.0
2025-02-13 11:20:00,104.14,104.18,103.86,103.88,8879.0,103.7782,103.818,103.4991,103.5191,8879.0
2025-02-13 11:30:00,103.88,104.1,103.87,104.1,15685.0,103.5191,103.7383,103.5091,103.7383,15685.0
2025-02-13 11:40:00,104.07,104.07,103.99,104.01,8985.0,103.7084,103.7084,103.6287,103.6486,8985.0
2025-02-13 11:50:00,104.01,104.05,103.88,103.92,9834.0,103.6486,103.6885,103.5191,103.5589,9834.0
2025-02-13 12:00:00,103.9,104.05,103.85,104.04,12495.0,103.539,103.6885,103.4892,103.6785,12495.0
2025-02-13 12:10:00,104.03,104.08,103.85,103.87,16795.0,103.6686,103.7184,103.4892,103.5091,16795.0
2025-02-13 12:20:00,103.86,104.02,103.82,103.97,28514.0,103.4991,103.6586,103.4593,103.6088,28514.0
2025-02-13 12:30:00,104.0,104.54,103.92,104.33,97457.0,103.6387,104.1768,103.5589,103.9675,97457.0
2025-02-13 12:40:00,104.34,104.44,104.18,104.36,12433.0,103.9775,104.0771,103.818,103.9974,12433.0
2025-02-13 12:50:00,104.34,104.35,104.01,104.06,21865.0,103.9775,103.9874,103.6486,103.6985,21865.0
2025-02-13 13:00:00,104.03,104.16,103.97,104.14,44224.0,103.6686,103.7981,103.6088,103.7782,44224.0
2025-02-13 13:10:00,104.16,104.4,104.13,104.14,33355.0,103.7981,104.0373,103.7682,103.7782,33355.0
2025-02-13 13:20:00,104.18,104.47,104.18,104.35,20448.0,103.818,104.107,103.818,103.9874,20448.0
2025-02-13 13:30:00,104.44,104.67,104.37,104.67,23449.0,104.0771,104.3063,104.0074,104.3063,23449.0
2025-02-13 13:40:00,104.66,104.79,104.45,104.74,26211.0,104.2964,104.4259,104.0871,104.3761,26211.0
2025-02-13 13:50:00,104.73,104.93,104.63,104.91,17489.0,104.3661,104.5654,104.2665,104.5455,17489.0
2025-02-13 14:00:00,104.86,105.1,104.83,104.98,18736.0,104.4957,104.7348,104.4658,104.6153,18736.0
2025-02-13 14:10:00,104.98,105.26,104.92,105.25,13409.0,104.6153,104.8943,104.5555,104.8843,13409.0
2025-02-13 14:20:00,105.23,105.28,105.1,105.16,16717.0,104.8644,104.9142,104.7348,104.7946,16717.0
2025-02-13 14:30:00,105.17,105.42,105.14,105.42,24440.0,104.8046,105.0537,104.7747,105.0537,24440.0
2025-02-13 14:40:00,105.42,105.51,105.28,105.33,41057.0,105.0537,105.1434,104.9142,104.964,41057.0
2025-02-13 14:50:00,105.37,105.45,105.2,105.24,14447.0,105.0039,105.0836,104.8345,104.8744,14447.0
2025-02-13 15:00:00,105.23,105.32,105.19,105.28,14698.0,104.8644,104.9541,104.8245,104.9142,14698.0
2025-02-13 15:10:00,105.27,105.44,105.25,105.41,12881.0,104.9042,105.0737,104.8843,105.0438,12881.0
2025-02-13 15:20:00,105.42,105.43,105.25,105.43,17384.0,105.0537,105.0637,104.8843,105.0637,17384.0
2025-02-13 15:30:00,105.43,105.44,105.29,105.38,34299.0,105.0637,105.0737,104.9242,105.0139,34299.0
2025-02-13 15:40:00,105.37,105.38,105.21,105.31,27562.0,105.0039,105.0139,104.8445,104.9441,27562.0
2025-02-13 15:50:00,105.33,105.47,105.21,105.23,135562.0,104.964,105.1036,104.8445,104.8644,135562.0
2025-02-14 09:30:00,105.55,106.15,105.55,106.15,20478.0,105.1833,105.7812,105.1833,105.7812,20478.0
2025-02-14 09:40:00,106.14,106.39,105.96,106.08,15006.0,105.7712,106.0204,105.5919,105.7114,15006.0
2025-02-14 09:50:00,106.01,106.02,105.76,105.77,6901.0,105.6417,105.6516,105.3925,105.4025,6901.0
2025-02-14 10:00:00,105.83,105.83,105.26,105.48,34352.0,105.4623,105.4623,104.8943,105.1135,34352.0
2025-02-14 10:10:00,105.45,105.45,105.16,105.17,6918.0,105.0836,105.0836,104.7946,104.8046,6918.0
2025-02-14 10:20:00,105.19,105.22,104.95,105.03,15603.0,104.8245,104.8544,104.5854,104.6651,15603.0
2025-02-14 10:30:00,105.0,105.41,104.99,105.36,11112.0,104.6352,105.0438,104.6252,104.9939,11112.0
2025-02-14 10:40:00,105.36,105.52,105.33,105.47,20722.0,104.9939,105.1534,104.964,105.1036,20722.0
2025-02-14 10:50:00,105.42,105.47,105.26,105.33,5441.0,105.0537,105.1036,104.8943,104.964,5441.0
2025-02-14 11:00:00,105.36,105.47,105.36,105.45,3286.0,104.9939,105.1036,104.9939,105.0836,3286.0
2025-02-14 11:10:00,105.46,105.52,105.39,105.46,7480.0,105.0936,105.1534,105.0238,105.0936,7480.0
2025-02-14 11:20:00,105.5,105.6,105.35,105.36,7927.0,105.1334,105.2331,104.984,104.9939,7927.0
2025-02-14 11:30:00,105.32,105.4,105.28,105.38,3039.0,104.9541,105.0338,104.9142,105.0139,3039.0
2025-02-14 11:40:00,105.35,105.35,105.29,105.33,2691.0,104.984,104.984,104.9242,104.964,2691.0
2025-02-14 11:50:00,105.35,105.45,105.35,105.45,2980.0,104.984,105.0836,104.984,105.0836,2980.0
2025-02-14 12:00:00,105.47,105.47,105.18,105.18,7714.0,105.1036,105.1036,104.8146,104.8146,7714.0
2025-02-14 12:10:00,105.15,105.26,105.15,105.26,5952.0,104.7847,104.8943,104.7847,104.8943,5952.0
2025-02-14 12:20:00,105.23,105.27,105.14,105.14,4467.0,104.8644,104.9042,104.7747,104.7747,4467.0
2025-02-14 12:30:00,105.16,105.36,105.16,105.31,7386.0,104.7946,104.9939,104.7946,104.9441,7386.0
2025-02-14 12:40:00,105.3,105.49,105.28,105.48,9581.0,104.9341,105.1235,104.9142,105.1135,9581.0
2025-02-14 12:50:00,105.48,105.53,105.34,105.42,5194.0,105.1135,105.1633,104.974,105.0537,5194.0
2025-02-14 13:00:00,105.44,105.51,105.4,105.46,2306.0,105.0737,105.1434,105.0338,105.0936,2306.0
2025-02-14 13:10:00,105.48,105.65,105.46,105.65,2962.0,105.1135,105.2829,105.0936,105.2829,2962.0
2025-02-14 13:20:00,105.63,105.72,105.57,105.72,6250.0,105.263,105.3527,105.2032,105.3527,6250.0
2025-02-14 13:30:00,105.7,105.87,105.69,105.77,5279.0,105.3328,105.5022,105.3228,105.4025,5279.0
2025-02-14 13:40:00,105.78,105.88,105.72,105.88,4604.0,105.4125,105.5121,105.3527,105.5121,4604.0
2025-02-14 13:50:00,105.89,105.89,105.83,105.84,2736.0,105.5221,105.5221,105.4623,105.4723,2736.0
2025-02-14 14:00:00,105.84,105.94,105.84,105.91,14522.0,105.4723,105.5719,105.4723,105.542,14522.0
2025-02-14 14:10:00,105.99,106.0,105.9,105.92,6070.0,105.6217,105.6317,105.5321,105.552,6070.0
2025-02-14 14:20:00,105.93,105.97,105.72,105.75,7456.0,105.562,105.6018,105.3527,105.3826,7456.0
2025-02-14 14:30:00,105.75,105.84,105.69,105.78,12847.0,105.3826,105.4723,105.3228,105.4125,12847.0
2025-02-14 14:40:00,105.78,105.78,105.58,105.63,7684.0,105.4125,105.4125,105.2132,105.263,7684.0
2025-02-14 14:50:00,105.62,105.69,105.56,105.67,7742.0,105.253,105.3228,105.1932,105.3029,7742.0
2025-02-14 15:00:00,105.64,105.67,105.58,105.6,4129.0,105.273,105.3029,105.2132,105.2331,4129.0
2025-02-14 15:10:00,105.61,105.73,105.55,105.73,13499.0,105.2431,105.3627,105.1833,105.3627,13499.0
2025-02-14 15:20:00,105.73,105.75,105.58,105.7,22317.0,105.3627,105.3826,105.2132,105.3328,22317.0
2025-02-14 15:30:00,105.69,105.76,105.59,105.68,23965.0,105.3228,105.3925,105.2231,105.3128,23965.0
2025-02-14 15:40:00,105.67,105.7,105.45,105.48,22813.0,105.3029,105.3328,105.0836,105.1135,22813.0
2025-02-14 15:50:00,105.49,106.07,105.43,105.92,212422.0,105.1235,105.7015,105.0637,105.552,212422.0
2025-02-18 09:30:00,106.6,106.63,105.17,105.75,54210.0,106.2296,106.2595,104.8046,105.3826,54210.0
2025-02-18 09:40:00,105.71,105.72,105.07,105.07,29793.0,105.3427,105.3527,104.7049,104.7049,29793.0
2025-02-18 09:50:00,105.12,105.17,104.94,104.99,31802.0,104.7548,104.8046,104.5754,104.6252,31802.0
2025-02-18 10:00:00,105.1,105.4,105.01,105.11,22000.0,104.7348,105.0338,104.6452,104.7448,22000.0
2025-02-18 10:10:00,105.14,105.55,105.13,105.45,11181.0,104.7747,105.1833,104.7647,105.0836,11181.0
2025-02-18 10:20:00,105.48,105.77,105.43,105.76,17814.0,105.1135,105.4025,105.0637,105.3925,17814.0
2025-02-18 10:30:00,105.78,105.97,105.72,105.92,12307.0,105.4125,105.6018,105.3527,105.552,12307.0
2025-02-18 10:40:00,105.94,105.95,105.77,105.85,10973.0,105.5719,105.5819,105.4025,105.4822,10973.0
2025-02-18 10:50:00,105.89,106.01,105.73,105.81,11028.0,105.5221,105.6417,105.3627,105.4424,11028.0
2025-02-18 11:00:00,105.84,105.86,105.65,105.77,15057.0,105.4723,105.4922,105.2829,105.4025,15057.0
2025-02-18 11:10:00,105.78,105.9,105.72,105.73,9749.0,105.4125,105.5321,105.3527,105.3627,9749.0
2025-02-18 11:20:00,105.71,105.79,105.64,105.77,5652.0,105.3427,105.4224,105.273,105.4025,5652.0
2025-02-18 11:30:00,105.72,105.92,105.72,105.92,6145.0,105.3527,105.552,105.3527,105.552,6145.0
2025-02-18 11:40:00,105.94,105.96,105.88,105.94,9370.0,105.5719,105.5919,105.5121,105.5719,9370.0
2025-02-18 11:50:00,105.95,105.98,105.84,105.89,10710.0,105.5819,105.6118,105.4723,105.5221,10710.0
2025-02-18 12:00:00,105.88,105.91,105.64,105.65,7281.0,105.5121,105.542,105.273,105.2829,7281.0
2025-02-18 12:10:00,105.65,105.72,105.62,105.64,12244.0,105.2829,105.3527,105.253,105.273,12244.0
2025-02-18 12:20:00,105.65,105.84,105.6,105.74,13272.0,105.2829,105.4723,105.2331,105.3726,13272.0
2025-02-18 12:30:00,105.76,105.82,105.7,105.72,15028.0,105.3925,105.4523,105.3328,105.3527,15028.0
2025-02-18 12:40:00,105.72,105.92,105.7,105.92,7590.0,105.3527,105.552,105.3328,105.552,7590.0
2025-02-18 12:50:00,105.93,106.1,105.93,106.06,8151.0,105.562,105.7314,105.562,105.6915,8151.0
2025-02-18 13:00:00,106.06,106.08,106.0,106.01,9995.0,105.6915,105.7114,105.6317,105.6417,9995.0
2025-02-18 13:10:00,106.03,106.16,106.02,106.12,9665.0,105.6616,105.7912,105.6516,105.7513,9665.0
2025-02-18 13:20:00,106.09,106.11,105.97,106.03,11578.0,105.7214,105.7413,105.6018,105.6616,11578.0
2025-02-18 13:30:00,106.03,106.19,106.03,106.13,8810.0,105.6616,105.8211,105.6616,105.7613,8810.0
2025-02-18 13:40:00,106.15,106.24,106.11,106.23,19263.0,105.7812,105.8709,105.7413,105.8609,19263.0
2025-02-18 13:50:00,106.21,106.26,106.1,106.12,16596.0,105.841,105.8908,105.7314,105.7513,16596.0
2025-02-18 14:00:00,106.11,106.15,106.0,106.03,11998.0,105.7413,105.7812,105.6317,105.6616,11998.0
2025-02-18 14:10:00,106.03,106.11,105.92,105.95,14494.0,105.6616,105.7413,105.552,105.5819,14494.0
2025-02-18 14:20:00,105.95,106.1,105.9,105.99,16351.0,105.5819,105.7314,105.5321,105.6217,16351.0
2025-02-18 14:30:00,105.99,106.17,105.96,106.17,11628.0,105.6217,105.8011,105.5919,105.8011,11628.0
2025-02-18 14:40:00,106.16,106.32,106.11,106.25,7052.0,105.7912,105.9506,105.7413,105.8808,7052.0
2025-02-18 14:50:00,106.27,106.29,106.19,106.2,9293.0,105.9008,105.9207,105.8211,105.831,9293.0
2025-02-18 15:00:00,106.2,106.26,106.13,106.15,16580.0,105.831,105.8908,105.7613,105.7812,16580.0
2025-02-18 15:10:00,106.13,106.21,106.06,106.08,13788.0,105.7613,105.841,105.6915,105.7114,13788.0
2025-02-18 15:20:00,106.08,106.1,105.91,105.93,10845.0,105.7114,105.7314,105.542,105.562,10845.0
2025-02-18 15:30:00,105.91,106.08,105.9,106.08,11272.0,105.542,105.7114,105.5321,105.7114,11272.0
2025-02-18 15:40:00,106.07,106.22,106.03,106.22,16024.0,105.7015,105.8509,105.6616,105.8509,16024.0
2025-02-18 15:50:00,106.25,106.57,106.24,106.53,181911.0,105.8808,106.1997,105.8709,106.1599,181911.0
2025-02-19 09:30:00,105.96,106.4,105.79,105.97,26960.0,105.5919,106.0303,105.4224,105.6018,26960.0
2025-02-19 09:40:00,105.98,106.27,105.88,106.22,7913.0,105.6118,105.9008,105.5121,105.8509,7913.0
2025-02-19 09:50:00,106.28,106.38,106.12,106.29,10429.0,105.9107,106.0104,105.7513,105.9207,10429.0
2025-02-19 10:00:00,106.28,106.45,106.27,106.4,13255.0,105.9107,106.0801,105.9008,106.0303,13255.0
2025-02-19 10:10:00,106.4,106.54,106.32,106.53,37109.0,106.0303,106.1698,105.9506,106.1599,37109.0
2025-02-19 10:20:00,106.53,106.96,106.52,106.83,9364.0,106.1599,106.5884,106.1499,106.4588,9364.0
2025-02-19 10:30:00,106.83,106.9,106.57,106.57,16451.0,106.4588,106.5286,106.1997,106.1997,16451.0
2025-02-19 10:40:00,106.56,106.56,106.2,106.23,14455.0,106.1898,106.1898,105.831,105.8609,14455.0
2025-02-19 10:50:00,106.26,106.27,106.03,106.09,9170.0,105.8908,105.9008,105.6616,105.7214,9170.0
2025-02-19 11:00:00,106.09,106.39,106.05,106.37,18903.0,105.7214,106.0204,105.6815,106.0004,18903.0
2025-02-19 11:10:00,106.37,106.47,106.35,106.41,17880.0,106.0004,106.1001,105.9805,106.0403,17880.0
2025-02-19 11:20:00,106.41,106.58,106.38,106.55,21143.0,106.0403,106.2097,106.0104,106.1798,21143.0
2025-02-19 11:30:00,106.56,106.62,106.41,106.46,15238.0,106.1898,106.2496,106.0403,106.0901,15238.0
2025-02-19 11:40:00,106.49,106.54,106.42,106.42,63882.0,106.12,106.1698,106.0503,106.0503,63882.0
2025-02-19 11:50:00,106.46,106.5,106.35,106.41,31890.0,106.0901,106.13,105.9805,106.0403,31890.0
2025-02-19 12:00:00,106.38,106.47,106.29,106.32,10264.0,106.0104,106.1001,105.9207,105.9506,10264.0
2025-02-19 12:10:00,106.34,106.4,106.28,106.39,11977.0,105.9705,106.0303,105.9107,106.0204,11977.0
2025-02-19 12:20:00,106.41,106.41,106.26,106.27,12242.0,106.0403,106.0403,105.8908,105.9008,12242.0
2025-02-19 12:30:00,106.3,106.39,106.25,106.38,14186.0,105.9307,106.0204,105.8808,106.0104,14186.0
2025-02-19 12:40:00,106.38,106.56,106.36,106.56,9170.0,106.0104,106.1898,105.9905,106.1898,9170.0
2025-02-19 12:50:00,106.56,106.81,106.55,106.73,11859.0,106.1898,106.4389,106.1798,106.3592,11859.0
2025-02-19 13:00:00,106.75,106.87,106.72,106.73,10765.0,106.3791,106.4987,106.3492,106.3592,10765.0
2025-02-19 13:10:00,106.73,106.83,106.62,106.81,15441.0,106.3592,106.4588,106.2496,106.4389,15441.0
2025-02-19 13:20:00,106.81,107.08,106.81,106.95,21557.0,106.4389,106.708,106.4389,106.5784,21557.0
2025-02-19 13:30:00,106.99,107.0,106.89,106.94,9164.0,106.6183,106.6282,106.5186,106.5684,9164.0
2025-02-19 13:40:00,106.94,106.95,106.85,106.89,10305.0,106.5684,106.5784,106.4788,106.5186,10305.0
2025-02-19 13:50:00,106.89,106.9,106.83,106.86,5852.0,106.5186,106.5286,106.4588,106.4887,5852.0
2025-02-19 14:00:00,106.87,107.14,106.84,107.08,38966.0,106.4987,106.7678,106.4688,106.708,38966.0
2025-02-19 14:10:00,107.11,107.48,107.06,107.45,14283.0,106.7379,107.1066,106.688,107.0767,14283.0
2025-02-19 14:20:00,107.45,107.59,107.39,107.57,13341.0,107.0767,107.2162,107.0169,107.1963,13341.0
2025-02-19 14:30:00,107.55,107.6,107.49,107.54,8116.0,107.1763,107.2262,107.1165,107.1664,8116.0
2025-02-19 14:40:00,107.56,107.56,107.38,107.47,17926.0,107.1863,107.1863,107.0069,107.0966,17926.0
2025-02-19 14:50:00,107.48,107.5,107.37,107.4,14788.0,107.1066,107.1265,106.997,107.0268,14788.0
2025-02-19 15:00:00,107.39,107.43,107.26,107.26,13440.0,107.0169,107.0567,106.8873,106.8873,13440.0
2025-02-19 15:10:00,107.28,107.43,107.26,107.34,17651.0,106.9073,107.0567,106.8873,106.9671,17651.0
2025-02-19 15:20:00,107.36,107.38,107.09,107.16,40629.0,106.987,107.0069,106.7179,106.7877,40629.0
2025-02-19 15:30:00,107.22,107.5,107.19,107.45,27435.0,106.8475,107.1265,106.8176,107.0767,27435.0
2025-02-19 15:40:00,107.45,107.56,107.36,107.46,36976.0,107.0767,107.1863,106.987,107.0866,36976.0
2025-02-19 15:50:00,107.47,107.57,107.11,107.21,143342.0,107.0966,107.1963,106.7379,106.8375,143342.0
2025-02-20 09:30:00,106.44,106.49,106.0,106.2,38755.0,106.0702,106.12,105.6317,105.831,38755.0
2025-02-20 09:40:00,105.97,106.06,105.72,105.82,14775.0,105.6018,105.6915,105.3527,105.4523,14775.0
2025-02-20 09:50:00,105.91,106.23,105.9,106.09,9656.0,105.542,105.8609,105.5321,105.7214,9656.0
2025-02-20 10:00:00,106.13,106.25,105.87,106.04,15575.0,105.7613,105.8808,105.5022,105.6716,15575.0
2025-02-20 10:10:00,106.02,106.23,106.02,106.1,15970.0,105.6516,105.8609,105.6516,105.7314,15970.0
2025-02-20 10:20:00,106.02,106.16,105.97,106.08,14435.0,105.6516,105.7912,105.6018,105.7114,14435.0
2025-02-20 10:30:00,106.08,106.24,106.04,106.1,19672.0,105.7114,105.8709,105.6716,105.7314,19672.0
2025-02-20 10:40:00,106.05,106.19,106.01,106.03,17145.0,105.6815,105.8211,105.6417,105.6616,17145.0
2025-02-20 10:50:00,106.05,106.11,105.85,105.93,13979.0,105.6815,105.7413,105.4822,105.562,13979.0
2025-02-20 11:00:00,105.94,105.98,105.86,105.97,19691.0,105.5719,105.6118,105.4922,105.6018,19691.0
2025-02-20 11:10:00,106.0,106.03,105.74,105.81,15610.0,105.6317,105.6616,105.3726,105.4424,15610.0
2025-02-20 11:20:00,105.82,105.83,105.71,105.78,13340.0,105.4523,105.4623,105.3427,105.4125,13340.0
2025-02-20 11:30:00,105.78,105.81,105.55,105.62,13824.0,105.4125,105.4424,105.1833,105.253,13824.0
2025-02-20 11:40:00,105.62,105.8,105.57,105.72,13799.0,105.253,105.4324,105.2032,105.3527,13799.0
2025-02-20 11:50:00,105.8,105.84,105.7,105.75,17908.0,105.4324,105.4723,105.3328,105.3826,17908.0
2025-02-20 12:00:00,105.76,105.87,105.64,105.87,19583.0,105.3925,105.5022,105.273,105.5022,19583.0
2025-02-20 12:10:00,105.87,106.16,105.85,106.16,13820.0,105.5022,105.7912,105.4822,105.7912,13820.0
2025-02-20 12:20:00,106.14,106.33,106.14,106.21,14860.0,105.7712,105.9606,105.7712,105.841,14860.0
2025-02-20 12:30:00,106.21,106.26,106.13,106.15,10754.0,105.841,105.8908,105.7613,105.7812,10754.0
2025-02-20 12:40:00,106.15,106.18,106.05,106.09,11515.0,105.7812,105.8111,105.6815,105.7214,11515.0
2025-02-20 12:50:00,106.09,106.1,105.77,105.79,19254.0,105.7214,105.7314,105.4025,105.4224,19254.0
2025-02-20 13:00:00,105.79,105.88,105.74,105.77,11318.0,105.4224,105.5121,105.3726,105.4025,11318.0
2025-02-20 13:10:00,105.79,105.9,105.75,105.76,8885.0,105.4224,105.5321,105.3826,105.3925,8885.0
2025-02-20 13:20:00,105.76,105.82,105.66,105.82,8327.0,105.3925,105.4523,105.2929,105.4523,8327.0
2025-02-20 13:30:00,105.86,106.09,105.85,105.97,12424.0,105.4922,105.7214,105.4822,105.6018,12424.0
2025-02-20 13:40:00,105.97,106.14,105.93,106.14,8574.0,105.6018,105.7712,105.562,105.7712,8574.0
2025-02-20 13:50:00,106.15,106.23,106.07,106.07,12226.0,105.7812,105.8609,105.7015,105.7015,12226.0
2025-02-20 14:00:00,106.09,106.13,105.97,106.12,16090.0,105.7214,105.7613,105.6018,105.7513,16090.0
2025-02-20 14:10:00,106.12,106.41,106.11,106.37,14942.0,105.7513,106.0403,105.7413,106.0004,14942.0
2025-02-20 14:20:00,106.37,106.41,106.33,106.36,14322.0,106.0004,106.0403,105.9606,105.9905,14322.0
2025-02-20 14:30:00,106.36,106.38,106.31,106.38,18834.0,105.9905,106.0104,105.9406,106.0104,18834.0
2025-02-20 14:40:00,106.38,106.67,106.36,106.67,15093.0,106.0104,106.2994,105.9905,106.2994,15093.0
2025-02-20 14:50:00,106.69,106.74,106.65,106.67,18566.0,106.3193,106.3691,106.2795,106.2994,18566.0
2025-02-20 15:00:00,106.67,106.67,106.43,106.45,16846.0,106.2994,106.2994,106.0602,106.0801,16846.0
2025-02-20 15:10:00,106.43,106.47,106.29,106.36,17836.0,106.0602,106.1001,105.9207,105.9905,17836.0
2025-02-20 15:20:00,106.37,106.47,106.36,106.36,23604.0,106.0004,106.1001,105.9905,105.9905,23604.0
2025-02-20 15:30:00,106.38,106.51,106.31,106.51,32008.0,106.0104,106.1399,105.9406,106.1399,32008.0
2025-02-20 15:40:00,106.51,106.58,106.39,106.56,39524.0,106.1399,106.2097,106.0204,106.1898,39524.0
2025-02-20 15:50:00,106.58,106.75,106.42,106.46,164233.0,106.2097,106.3791,106.0503,106.0901,164233.0
2025-02-21 09:30:00,106.38,106.48,105.11,105.28,118976.0,106.0104,106.11,104.7448,104.9142,118976.0
2025-02-21 09:40:00,105.42,105.53,105.01,105.09,27843.0,105.0537,105.1633,104.6452,104.7249,27843.0
2025-02-21 09:50:00,105.03,105.07,104.28,104.43,11096.0,104.6651,104.7049,103.9177,104.0672,11096.0
2025-02-21 10:00:00,104.47,104.47,104.02,104.11,7560.0,104.107,104.107,103.6586,103.7483,7560.0
2025-02-21 10:10:00,104.12,104.22,103.61,103.61,10941.0,103.7582,103.8579,103.25,103.25,10941.0
2025-02-21 10:20:00,103.61,103.63,103.35,103.4,23902.0,103.25,103.2699,102.9909,103.0407,23902.0
2025-02-21 10:30:00,103.38,103.64,103.33,103.54,16889.0,103.0208,103.2799,102.971,103.1803,16889.0
2025-02-21 10:40:00,103.52,103.52,103.32,103.39,8204.0,103.1603,103.1603,102.961,103.0308,8204.0
2025-02-21 10:50:00,103.35,103.55,103.23,103.54,18409.0,102.9909,103.1902,102.8713,103.1803,18409.0
2025-02-21 11:00:00,103.59,103.68,103.39,103.44,12086.0,103.2301,103.3198,103.0308,103.0806,12086.0
2025-02-21 11:10:00,103.42,103.75,103.41,103.68,22198.0,103.0607,103.3895,103.0507,103.3198,22198.0
2025-02-21 11:20:00,103.7,103.89,103.7,103.89,7543.0,103.3397,103.529,103.3397,103.529,7543.0
2025-02-21 11:30:00,103.89,103.91,103.79,103.87,13985.0,103.529,103.549,103.4294,103.5091,13985.0
2025-02-21 11:40:00,103.9,104.08,103.89,103.94,8540.0,103.539,103.7184,103.529,103.5789,8540.0
2025-02-21 11:50:00,103.92,104.25,103.89,104.25,8449.0,103.5589,103.8878,103.529,103.8878,8449.0
2025-02-21 12:00:00,104.25,104.31,104.17,104.17,6369.0,103.8878,103.9476,103.8081,103.8081,6369.0
2025-02-21 12:10:00,104.18,104.4,104.16,104.3,11676.0,103.818,104.0373,103.7981,103.9376,11676.0
2025-02-21 12:20:00,104.26,104.29,104.07,104.16,17512.0,103.8978,103.9277,103.7084,103.7981,17512.0
2025-02-21 12:30:00,104.16,104.16,103.91,103.92,11645.0,103.7981,103.7981,103.549,103.5589,11645.0
2025-02-21 12:40:00,103.86,104.03,103.85,104.0,11073.0,103.4991,103.6686,103.4892,103.6387,11073.0
2025-02-21 12:50:00,103.95,103.95,103.72,103.84,10948.0,103.5888,103.5888,103.3596,103.4792,10948.0
2025-02-21 13:00:00,103.84,103.84,103.55,103.55,10941.0,103.4792,103.4792,103.1902,103.1902,10941.0
2025-02-21 13:10:00,103.52,103.71,103.48,103.54,23868.0,103.1603,103.3497,103.1205,103.1803,23868.0
2025-02-21 13:20:00,103.54,103.61,103.44,103.44,9655.0,103.1803,103.25,103.0806,103.0806,9655.0
2025-02-21 13:30:00,103.41,103.49,103.24,103.26,16044.0,103.0507,103.1304,102.8813,102.9012,16044.0
2025-02-21 13:40:00,103.27,103.32,103.18,103.23,20455.0,102.9112,102.961,102.8215,102.8713,20455.0
2025-02-21 13:50:00,103.24,103.47,103.24,103.42,23840.0,102.8813,103.1105,102.8813,103.0607,23840.0
2025-02-21 14:00:00,103.43,103.48,103.29,103.43,44988.0,103.0706,103.1205,102.9311,103.0706,44988.0
2025-02-21 14:10:00,103.47,103.55,103.4,103.45,16467.0,103.1105,103.1902,103.0407,103.0906,16467.0
2025-02-21 14:20:00,103.42,103.42,103.22,103.42,31132.0,103.0607,103.0607,102.8614,103.0607,31132.0
2025-02-21 14:30:00,103.41,103.52,103.35,103.49,20323.0,103.0507,103.1603,102.9909,103.1304,20323.0
2025-02-21 14:40:00,103.49,103.56,103.38,103.4,12011.0,103.1304,103.2002,103.0208,103.0407,12011.0
2025-02-21 14:50:00,103.46,103.6,103.45,103.55,16835.0,103.1005,103.2401,103.0906,103.1902,16835.0
2025-02-21 15:00:00,103.55,103.6,103.47,103.6,15951.0,103.1902,103.2401,103.1105,103.2401,15951.0
2025-02-21 15:10:00,103.6,103.79,103.59,103.65,13834.0,103.2401,103.4294,103.2301,103.2899,13834.0
2025-02-21 15:20:00,103.67,103.86,103.6,103.78,32205.0,103.3098,103.4991,103.2401,103.4194,32205.0
2025-02-21 15:30:00,103.82,104.07,103.81,104.07,28401.0,103.4593,103.7084,103.4493,103.7084,28401.0
2025-02-21 15:40:00,104.07,104.18,103.98,104.14,53822.0,103.7084,103.818,103.6187,103.7782,53822.0
2025-02-21 15:50:00,104.14,104.72,104.06,104.49,225970.0,103.7782,104.3562,103.6985,104.127,225970.0
2025-02-24 09:30:00,105.15,105.99,104.82,105.94,94286.0,104.7847,105.6217,104.4558,105.5719,94286.0
2025-02-24 09:40:00,106.0,106.37,105.55,105.58,50856.0,105.6317,106.0004,105.1833,105.2132,50856.0
2025-02-24 09:50:00,105.66,106.01,105.65,105.88,50025.0,105.2929,105.6417,105.2829,105.5121,50025.0
2025-02-24 10:00:00,105.87,105.89,105.53,105.64,139901.0,105.5022,105.5221,105.1633,105.273,139901.0
2025-02-24 10:10:00,105.6,106.39,105.55,106.28,36419.0,105.2331,106.0204,105.1833,105.9107,36419.0
2025-02-24 10:20:00,106.34,106.39,106.0,106.19,36013.0,105.9705,106.0204,105.6317,105.8211,36013.0
2025-02-24 10:30:00,106.22,106.32,105.98,106.18,27007.0,105.8509,105.9506,105.6118,105.8111,27007.0
2025-02-24 10:40:00,106.19,106.39,106.06,106.36,36399.0,105.8211,106.0204,105.6915,105.9905,36399.0
2025-02-24 10:50:00,106.37,106.42,105.95,106.02,20652.0,106.0004,106.0503,105.5819,105.6516,20652.0
2025-02-24 11:00:00,106.03,106.18,105.89,105.98,16953.0,105.6616,105.8111,105.5221,105.6118,16953.0
2025-02-24 11:10:00,105.93,106.09,105.91,106.03,13326.0,105.562,105.7214,105.542,105.6616,13326.0
2025-02-24 11:20:00,106.02,106.03,105.73,105.9,20589.0,105.6516,105.6616,105.3627,105.5321,20589.0
2025-02-24 11:30:00,105.92,105.98,105.76,105.78,17879.0,105.552,105.6118,105.3925,105.4125,17879.0
2025-02-24 11:40:00,105.79,106.09,105.78,106.06,17754.0,105.4224,105.7214,105.4125,105.6915,17754.0
2025-02-24 11:50:00,106.05,106.1,105.88,105.89,24997.0,105.6815,105.7314,105.5121,105.5221,24997.0
2025-02-24 12:00:00,105.88,106.1,105.88,106.0,42036.0,105.5121,105.7314,105.5121,105.6317,42036.0
2025-02-24 12:10:00,106.02,106.03,105.84,105.94,34904.0,105.6516,105.6616,105.4723,105.5719,34904.0
2025-02-24 12:20:00,105.93,105.99,105.77,105.79,20493.0,105.562,105.6217,105.4025,105.4224,20493.0
2025-02-24 12:30:00,105.76,106.06,105.75,106.06,24004.0,105.3925,105.6915,105.3826,105.6915,24004.0
2025-02-24 12:40:00,106.06,106.22,105.88,105.92,88288.0,105.6915,105.8509,105.5121,105.552,88288.0
2025-02-24 12:50:00,105.86,105.86,105.44,105.45,16565.0,105.4922,105.4922,105.0737,105.0836,16565.0
2025-02-24 13:00:00,105.42,105.42,105.12,105.19,9412.0,105.0537,105.0537,104.7548,104.8245,9412.0
2025-02-24 13:10:00,105.16,105.44,105.08,105.41,17457.0,104.7946,105.0737,104.7149,105.0438,17457.0
2025-02-24 13:20:00,105.38,105.39,105.23,105.27,16054.0,105.0139,105.0238,104.8644,104.9042,16054.0
2025-02-24 13:30:00,105.25,105.7,105.23,105.64,21247.0,104.8843,105.3328,104.8644,105.273,21247.0
2025-02-24 13:40:00,105.62,105.7,105.33,105.4,13842.0,105.253,105.3328,104.964,105.0338,13842.0
2025-02-24 13:50:00,105.39,105.56,105.37,105.51,12043.0,105.0238,105.1932,105.0039,105.1434,12043.0
2025-02-24 14:00:00,105.5,105.73,105.5,105.7,21608.0,105.1334,105.3627,105.1334,105.3328,21608.0
2025-02-24 14:10:00,105.7,105.88,105.66,105.84,49027.0,105.3328,105.5121,105.2929,105.4723,49027.0
2025-02-24 14:20:00,105.81,105.97,105.8,105.94,20661.0,105.4424,105.6018,105.4324,105.5719,20661.0
2025-02-24 14:30:00,105.93,106.12,105.92,106.12,26933.0,105.562,105.7513,105.552,105.7513,26933.0
2025-02-24 14:40:00,106.1,106.1,105.91,106.07,26144.0,105.7314,105.7314,105.542,105.7015,26144.0
2025-02-24 14:50:00,106.06,106.13,105.98,106.04,48671.0,105.6915,105.7613,105.6118,105.6716,48671.0
2025-02-24 15:00:00,106.04,106.17,105.98,106.13,41266.0,105.6716,105.8011,105.6118,105.7613,41266.0
2025-02-24 15:10:00,106.13,106.28,106.08,106.11,55603.0,105.7613,105.9107,105.7114,105.7413,55603.0
2025-02-24 15:20:00,106.11,106.16,105.99,105.99,32256.0,105.7413,105.7912,105.6217,105.6217,32256.0
2025-02-24 15:30:00,106.01,106.15,105.96,106.09,44537.0,105.6417,105.7812,105.5919,105.7214,44537.0
2025-02-24 15:40:00,106.09,106.13,105.98,106.04,65115.0,105.7214,105.7613,105.6118,105.6716,65115.0
2025-02-24 15:50:00,106.06,106.3,105.97,106.26,302098.0,105.6915,105.9307,105.6018,105.8908,302098.0
2025-02-25 09:30:00,106.64,108.1,106.52,107.52,50414.0,106.2695,107.7244,106.1499,107.1464,50414.0
2025-02-25 09:40:00,107.63,107.66,106.79,107.23,33906.0,107.256,107.2859,106.419,106.8574,33906.0
2025-02-25 09:50:00,107.31,107.78,107.3,107.42,45237.0,106.9372,107.4055,106.9272,107.0468,45237.0
2025-02-25 10:00:00,107.34,107.34,106.78,106.89,22648.0,106.9671,106.9671,106.409,106.5186,22648.0
2025-02-25 10:10:00,106.89,107.02,106.76,106.84,25493.0,106.5186,106.6482,106.3891,106.4688,25493.0
2025-02-25 10:20:00,106.81,106.98,106.67,106.7,28262.0,106.4389,106.6083,106.2994,106.3293,28262.0
2025-02-25 10:30:00,106.7,106.88,106.56,106.8,22081.0,106.3293,106.5087,106.1898,106.4289,22081.0
2025-02-25 10:40:00,106.88,107.09,106.67,106.72,26491.0,106.5087,106.7179,106.2994,106.3492,26491.0
2025-02-25 10:50:00,106.72,106.91,106.13,106.14,46799.0,106.3492,106.5386,105.7613,105.7712,46799.0
2025-02-25 11:00:00,106.15,106.3,105.68,106.28,42036.0,105.7812,105.9307,105.3128,105.9107,42036.0
2025-02-25 11:10:00,106.32,106.44,106.18,106.27,18059.0,105.9506,106.0702,105.8111,105.9008,18059.0
2025-02-25 11:20:00,106.24,106.25,105.91,105.95,16555.0,105.8709,105.8808,105.542,105.5819,16555.0
2025-02-25 11:30:00,105.98,106.06,105.8,106.0,15567.0,105.6118,105.6915,105.4324,105.6317,15567.0
2025-02-25 11:40:00,105.96,105.97,105.63,105.79,8967.0,105.5919,105.6018,105.263,105.4224,8967.0
2025-02-25 11:50:00,105.75,106.11,105.71,105.77,16323.0,105.3826,105.7413,105.3427,105.4025,16323.0
2025-02-25 12:00:00,105.72,105.72,105.48,105.58,13377.0,105.3527,105.3527,105.1135,105.2132,13377.0
2025-02-25 12:10:00,105.6,105.84,105.56,105.84,13343.0,105.2331,105.4723,105.1932,105.4723,13343.0
2025-02-25 12:20:00,105.86,105.88,105.55,105.81,13519.0,105.4922,105.5121,105.1833,105.4424,13519.0
2025-02-25 12:30:00,105.83,105.9,105.74,105.81,7187.0,105.4623,105.5321,105.3726,105.4424,7187.0
2025-02-25 12:40:00,105.85,106.04,105.81,105.99,16511.0,105.4822,105.6716,105.4424,105.6217,16511.0
2025-02-25 12:50:00,106.0,106.22,105.99,106.21,22428.0,105.6317,105.8509,105.6217,105.841,22428.0
2025-02-25 13:00:00,106.24,106.38,106.24,106.35,6194.0,105.8709,106.0104,105.8709,105.9805,6194.0
2025-02-25 13:10:00,106.35,106.49,106.29,106.47,13610.0,105.9805,106.12,105.9207,106.1001,13610.0
2025-02-25 13:20:00,106.44,106.44,106.04,106.06,30834.0,106.0702,106.0702,105.6716,105.6915,30834.0
2025-02-25 13:30:00,106.09,106.37,106.05,106.37,22267.0,105.7214,106.0004,105.6815,106.0004,22267.0
2025-02-25 13:40:00,106.33,106.35,106.15,106.2,8187.0,105.9606,105.9805,105.7812,105.831,8187.0
2025-02-25 13:50:00,106.17,106.34,106.16,106.18,22785.0,105.8011,105.9705,105.7912,105.8111,22785.0
2025-02-25 14:00:00,106.16,106.26,106.01,106.02,13629.0,105.7912,105.8908,105.6417,105.6516,13629.0
2025-02-25 14:10:00,106.02,106.02,105.69,105.76,58780.0,105.6516,105.6516,105.3228,105.3925,58780.0
2025-02-25 14:20:00,105.76,105.79,105.62,105.68,8079.0,105.3925,105.4224,105.253,105.3128,8079.0
2025-02-25 14:30:00,105.63,106.13,105.63,106.12,15180.0,105.263,105.7613,105.263,105.7513,15180.0
2025-02-25 14:40:00,106.12,106.32,106.09,106.21,16138.0,105.7513,105.9506,105.7214,105.841,16138.0
2025-02-25 14:50:00,106.23,106.43,106.06,106.43,27347.0,105.8609,106.0602,105.6915,106.0602,27347.0
2025-02-25 15:00:00,106.39,106.55,106.26,106.26,22725.0,106.0204,106.1798,105.8908,105.8908,22725.0
2025-02-25 15:10:00,106.27,106.5,106.23,106.47,20882.0,105.9008,106.13,105.8609,106.1001,20882.0
2025-02-25 15:20:00,106.47,106.65,106.41,106.41,21781.0,106.1001,106.2795,106.0403,106.0403,21781.0
2025-02-25 15:30:00,106.41,106.44,106.09,106.12,26140.0,106.0403,106.0702,105.7214,105.7513,26140.0
2025-02-25 15:40:00,106.14,106.34,106.04,106.25,39610.0,105.7712,105.9705,105.6716,105.8808,39610.0
2025-02-25 15:50:00,106.28,106.75,106.21,106.53,274817.0,105.9107,106.3791,105.841,106.1599,274817.0
2025-02-26 09:30:00,106.76,106.91,106.36,106.48,24663.0,106.3891,106.5386,105.9905,106.11,24663.0
2025-02-26 09:40:00,106.5,106.59,106.37,106.59,7105.0,106.13,106.2197,106.0004,106.2197,7105.0
2025-02-26 09:50:00,106.78,106.86,106.48,106.86,22896.0,106.409,106.4887,106.11,106.4887,22896.0
2025-02-26 10:00:00,106.85,107.09,106.78,107.05,34616.0,106.4788,106.7179,106.409,106.6781,34616.0
2025-02-26 10:10:00,107.05,107.06,106.77,107.01,24288.0,106.6781,106.688,106.399,106.6382,24288.0
2025-02-26 10:20:00,106.99,107.05,106.89,107.02,14252.0,106.6183,106.6781,106.5186,106.6482,14252.0
2025-02-26 10:30:00,107.01,107.12,106.94,107.05,14706.0,106.6382,106.7478,106.5684,106.6781,14706.0
2025-02-26 10:40:00,107.03,107.26,107.02,107.1,9330.0,106.6581,106.8873,106.6482,106.7279,9330.0
2025-02-26 10:50:00,107.12,107.17,106.98,107.02,11693.0,106.7478,106.7976,106.6083,106.6482,11693.0
2025-02-26 11:00:00,107.06,107.1,106.87,106.95,19616.0,106.688,106.7279,106.4987,106.5784,19616.0
2025-02-26 11:10:00,106.95,107.17,106.93,107.16,15196.0,106.5784,106.7976,106.5585,106.7877,15196.0
2025-02-26 11:20:00,107.17,107.23,107.08,107.15,16405.0,106.7976,106.8574,106.708,106.7777,16405.0
2025-02-26 11:30:00,107.12,107.13,106.93,106.97,20083.0,106.7478,106.7578,106.5585,106.5983,20083.0
2025-02-26 11:40:00,107.0,107.22,106.92,107.09,13357.0,106.6282,106.8475,106.5485,106.7179,13357.0
2025-02-26 11:50:00,107.08,107.16,106.99,107.04,10978.0,106.708,106.7877,106.6183,106.6681,10978.0
2025-02-26 12:00:00,107.04,107.05,106.99,107.0,13678.0,106.6681,106.6781,106.6183,106.6282,13678.0
2025-02-26 12:10:00,107.01,107.11,106.94,107.04,33096.0,106.6382,106.7379,106.5684,106.6681,33096.0
2025-02-26 12:20:00,107.01,107.1,106.87,106.93,26092.0,106.6382,106.7279,106.4987,106.5585,26092.0
2025-02-26 12:30:00,106.96,107.02,106.77,106.8,22048.0,106.5884,106.6482,106.399,106.4289,22048.0
2025-02-26 12:40:00,106.78,106.88,106.7,106.88,19551.0,106.409,106.5087,106.3293,106.5087,19551.0
2025-02-26 12:50:00,106.84,106.88,106.42,106.42,10721.0,106.4688,106.5087,106.0503,106.0503,10721.0
2025-02-26 13:00:00,106.43,106.69,106.27,106.55,58466.0,106.0602,106.3193,105.9008,106.1798,58466.0
2025-02-26 13:10:00,106.53,106.62,106.35,106.55,23552.0,106.1599,106.2496,105.9805,106.1798,23552.0
2025-02-26 13:20:00,106.54,106.6,106.48,106.5,14889.0,106.1698,106.2296,106.11,106.13,14889.0
2025-02-26 13:30:00,106.5,106.5,106.26,106.35,15763.0,106.13,106.13,105.8908,105.9805,15763.0
2025-02-26 13:40:00,106.35,106.42,106.26,106.34,13116.0,105.9805,106.0503,105.8908,105.9705,13116.0
2025-02-26 13:50:00,106.34,106.35,106.17,106.27,18468.0,105.9705,105.9805,105.8011,105.9008,18468.0
2025-02-26 14:00:00,106.25,106.38,106.18,106.19,24674.0,105.8808,106.0104,105.8111,105.8211,24674.0
2025-02-26 14:10:00,106.21,106.32,106.09,106.29,14056.0,105.841,105.9506,105.7214,105.9207,14056.0
2025-02-26 14:20:00,106.28,106.33,106.21,106.22,15797.0,105.9107,105.9606,105.841,105.8509,15797.0
2025-02-26 14:30:00,106.19,106.36,106.19,106.32,58418.0,105.8211,105.9905,105.8211,105.9506,58418.0
2025-02-26 14:40:00,106.34,106.46,106.33,106.43,9907.0,105.9705,106.0901,105.9606,106.0602,9907.0
2025-02-26 14:50:00,106.42,106.44,106.06,106.1,13748.0,106.0503,106.0702,105.6915,105.7314,13748.0
2025-02-26 15:00:00,106.12,106.28,106.05,106.2,18655.0,105.7513,105.9107,105.6815,105.831,18655.0
2025-02-26 15:10:00,106.19,106.31,106.15,106.24,8889.0,105.8211,105.9406,105.7812,105.8709,8889.0
2025-02-26 15:20:00,106.19,106.28,106.18,106.18,14323.0,105.8211,105.9107,105.8111,105.8111,14323.0
2025-02-26 15:30:00,106.17,106.34,106.14,106.3,15878.0,105.8011,105.9705,105.7712,105.9307,15878.0
2025-02-26 15:40:00,106.29,106.4,106.21,106.24,34030.0,105.9207,106.0303,105.841,105.8709,34030.0
2025-02-26 15:50:00,106.29,106.41,105.92,106.02,156279.0,105.9207,106.0403,105.552,105.6516,156279.0
2025-02-27 09:30:00,105.85,106.23,105.34,106.23,50009.0,105.4822,105.8609,104.974,105.8609,50009.0
2025-02-27 09:40:00,106.22,106.62,106.21,106.62,20091.0,105.8509,106.2496,105.841,106.2496,20091.0
2025-02-27 09:50:00,106.54,106.62,106.34,106.49,7572.0,106.1698,106.2496,105.9705,106.12,7572.0
2025-02-27 10:00:00,106.49,106.54,106.12,106.22,34781.0,106.12,106.1698,105.7513,105.8509,34781.0
2025-02-27 10:10:00,106.27,106.89,106.27,106.87,15709.0,105.9008,106.5186,105.9008,106.4987,15709.0
2025-02-27 10:20:00,106.86,107.17,106.77,107.0,98942.0,106.4887,106.7976,106.399,106.6282,98942.0
2025-02-27 10:30:00,106.93,106.96,106.55,106.77,19537.0,106.5585,106.5884,106.1798,106.399,19537.0
2025-02-27 10:40:00,106.74,106.85,106.68,106.73,11209.0,106.3691,106.4788,106.3093,106.3592,11209.0
2025-02-27 10:50:00,106.71,106.78,106.34,106.34,7744.0,106.3392,106.409,105.9705,105.9705,7744.0
2025-02-27 11:00:00,106.35,106.58,106.35,106.48,10652.0,105.9805,106.2097,105.9805,106.11,10652.0
2025-02-27 11:10:00,106.49,106.78,106.44,106.78,6345.0,106.12,106.409,106.0702,106.409,6345.0
2025-02-27 11:20:00,106.77,106.77,106.37,106.5,10868.0,106.399,106.399,106.0004,106.13,10868.0
2025-02-27 11:30:00,106.52,106.66,106.47,106.52,9585.0,106.1499,106.2894,106.1001,106.1499,9585.0
2025-02-27 11:40:00,106.54,106.54,106.32,106.37,7617.0,106.1698,106.1698,105.9506,106.0004,7617.0
2025-02-27 11:50:00,106.39,106.44,106.28,106.3,8838.0,106.0204,106.0702,105.9107,105.9307,8838.0
2025-02-27 12:00:00,106.3,106.35,106.01,106.01,17725.0,105.9307,105.9805,105.6417,105.6417,17725.0
2025-02-27 12:10:00,106.05,106.07,105.9,105.93,9415.0,105.6815,105.7015,105.5321,105.562,9415.0
2025-02-27 12:20:00,105.92,106.21,105.9,106.21,12595.0,105.552,105.841,105.5321,105.841,12595.0
2025-02-27 12:30:00,106.24,106.32,106.21,106.3,10003.0,105.8709,105.9506,105.841,105.9307,10003.0
2025-02-27 12:40:00,106.27,106.28,106.0,106.07,11312.0,105.9008,105.9107,105.6317,105.7015,11312.0
2025-02-27 12:50:00,106.04,106.11,105.99,106.04,4824.0,105.6716,105.7413,105.6217,105.6716,4824.0
2025-02-27 13:00:00,106.07,106.2,106.03,106.06,13584.0,105.7015,105.831,105.6616,105.6915,13584.0
2025-02-27 13:10:00,106.02,106.15,105.98,106.03,60716.0,105.6516,105.7812,105.6118,105.6616,60716.0
2025-02-27 13:20:00,106.01,106.17,105.99,106.11,14119.0,105.6417,105.8011,105.6217,105.7413,14119.0
2025-02-27 13:30:00,106.09,106.21,106.08,106.14,11071.0,105.7214,105.841,105.7114,105.7712,11071.0
2025-02-27 13:40:00,106.14,106.27,106.01,106.27,21183.0,105.7712,105.9008,105.6417,105.9008,21183.0
2025-02-27 13:50:00,106.23,106.27,106.13,106.14,11424.0,105.8609,105.9008,105.7613,105.7712,11424.0
2025-02-27 14:00:00,106.13,106.19,106.04,106.12,9642.0,105.7613,105.8211,105.6716,105.7513,9642.0
2025-02-27 14:10:00,106.12,106.15,106.06,106.11,11601.0,105.7513,105.7812,105.6915,105.7413,11601.0
2025-02-27 14:20:00,106.13,106.17,106.03,106.09,18573.0,105.7613,105.8011,105.6616,105.7214,18573.0
2025-02-27 14:30:00,106.07,106.12,105.54,105.56,26506.0,105.7015,105.7513,105.1733,105.1932,26506.0
2025-02-27 14:40:00,105.55,105.62,105.41,105.52,39020.0,105.1833,105.253,105.0438,105.1534,39020.0
2025-02-27 14:50:00,105.52,105.58,105.38,105.43,13381.0,105.1534,105.2132,105.0139,105.0637,13381.0
2025-02-27 15:00:00,105.41,105.41,105.25,105.32,25382.0,105.0438,105.0438,104.8843,104.9541,25382.0
2025-02-27 15:10:00,105.31,105.42,105.28,105.42,17335.0,104.9441,105.0537,104.9142,105.0537,17335.0
2025-02-27 15:20:00,105.4,105.49,105.17,105.18,24073.0,105.0338,105.1235,104.8046,104.8146,24073.0
2025-02-27 15:30:00,105.21,105.53,105.19,105.45,15872.0,104.8445,105.1633,104.8245,105.0836,15872.0
2025-02-27 15:40:00,105.44,105.45,105.32,105.44,16272.0,105.0737,105.0836,104.9541,105.0737,16272.0
2025-02-27 15:50:00,105.43,105.62,105.42,105.51,150456.0,105.0637,105.253,105.0537,105.1434,150456.0
2025-02-28 09:30:00,106.42,107.47,106.31,107.37,67829.0,106.0503,107.0966,105.9406,106.997,67829.0
2025-02-28 09:40:00,107.1,107.47,106.63,106.66,31718.0,106.7279,107.0966,106.2595,106.2894,31718.0
2025-02-28 09:50:00,106.67,106.8,106.51,106.77,9540.0,106.2994,106.4289,106.1399,106.399,9540.0
2025-02-28 10:00:00,106.8,107.07,106.79,107.07,15445.0,106.4289,106.698,106.419,106.698,15445.0
2025-02-28 10:10:00,107.06,107.1,106.49,106.5,20410.0,106.688,106.7279,106.12,106.13,20410.0
2025-02-28 10:20:00,106.51,106.61,106.31,106.47,13774.0,106.1399,106.2396,105.9406,106.1001,13774.0
2025-02-28 10:30:00,106.45,106.61,106.28,106.49,15521.0,106.0801,106.2396,105.9107,106.12,15521.0
2025-02-28 10:40:00,106.51,106.51,106.28,106.4,7959.0,106.1399,106.1399,105.9107,106.0303,7959.0
2025-02-28 10:50:00,106.4,106.61,106.37,106.56,11215.0,106.0303,106.2396,106.0004,106.1898,11215.0
2025-02-28 11:00:00,106.56,106.6,106.38,106.47,14839.0,106.1898,106.2296,106.0104,106.1001,14839.0
2025-02-28 11:10:00,106.44,106.61,106.39,106.48,54501.0,106.0702,106.2396,106.0204,106.11,54501.0
2025-02-28 11:20:00,106.5,106.61,106.24,106.34,14582.0,106.13,106.2396,105.8709,105.9705,14582.0
2025-02-28 11:30:00,106.28,106.48,106.28,106.32,7236.0,105.9107,106.11,105.9107,105.9506,7236.0
2025-02-28 11:40:00,106.34,106.63,106.33,106.61,12392.0,105.9705,106.2595,105.9606,106.2396,12392.0
2025-02-28 11:50:00,106.59,106.82,106.56,106.68,15216.0,106.2197,106.4489,106.1898,106.3093,15216.0
2025-02-28 12:00:00,106.68,106.68,106.45,106.46,7209.0,106.3093,106.3093,106.0801,106.0901,7209.0
2025-02-28 12:10:00,106.44,106.74,106.44,106.7,8120.0,106.0702,106.3691,106.0702,106.3293,8120.0
2025-02-28 12:20:00,106.7,106.73,106.52,106.53,7552.0,106.3293,106.3592,106.1499,106.1599,7552.0
2025-02-28 12:30:00,106.53,106.54,106.24,106.26,6612.0,106.1599,106.1698,105.8709,105.8908,6612.0
2025-02-28 12:40:00,106.29,106.32,106.06,106.12,16173.0,105.9207,105.9506,105.6915,105.7513,16173.0
2025-02-28 12:50:00,106.09,106.24,106.0,106.0,11484.0,105.7214,105.8709,105.6317,105.6317,11484.0
2025-02-28 13:00:00,105.93,106.07,105.93,106.0,10206.0,105.562,105.7015,105.562,105.6317,10206.0
2025-02-28 13:10:00,106.0,106.17,105.83,105.84,28425.0,105.6317,105.8011,105.4623,105.4723,28425.0
2025-02-28 13:20:00,105.86,105.92,105.55,105.88,50750.0,105.4922,105.552,105.1833,105.5121,50750.0
2025-02-28 13:30:00,105.82,105.97,105.72,105.91,22330.0,105.4523,105.6018,105.3527,105.542,22330.0
2025-02-28 13:40:00,105.93,106.15,105.84,106.15,29722.0,105.562,105.7812,105.4723,105.7812,29722.0
2025-02-28 13:50:00,106.07,106.15,105.74,105.77,6380.0,105.7015,105.7812,105.3726,105.4025,6380.0
2025-02-28 14:00:00,105.79,105.92,105.72,105.73,18552.0,105.4224,105.552,105.3527,105.3627,18552.0
2025-02-28 14:10:00,105.75,105.87,105.73,105.83,11837.0,105.3826,105.5022,105.3627,105.4623,11837.0
2025-02-28 14:20:00,105.84,105.84,105.61,105.79,15561.0,105.4723,105.4723,105.2431,105.4224,15561.0
2025-02-28 14:30:00,105.75,106.09,105.72,106.02,31439.0,105.3826,105.7214,105.3527,105.6516,31439.0
2025-02-28 14:40:00,105.97,106.25,105.97,106.24,8400.0,105.6018,105.8808,105.6018,105.8709,8400.0
2025-02-28 14:50:00,106.19,106.43,106.18,106.27,106920.0,105.8211,106.0602,105.8111,105.9008,106920.0
2025-02-28 15:00:00,106.29,106.41,106.16,106.34,9186.0,105.9207,106.0403,105.7912,105.9705,9186.0
2025-02-28 15:10:00,106.36,106.37,106.14,106.14,7308.0,105.9905,106.0004,105.7712,105.7712,7308.0
2025-02-28 15:20:00,106.1,106.33,106.04,106.27,19623.0,105.7314,105.9606,105.6716,105.9008,19623.0
2025-02-28 15:30:00,106.25,106.32,105.99,106.12,20713.0,105.8808,105.9506,105.6217,105.7513,20713.0
2025-02-28 15:40:00,106.11,106.37,106.07,106.34,26048.0,105.7413,106.0004,105.7015,105.9705,26048.0
2025-02-28 15:50:00,106.4,107.3,106.35,107.27,357827.0,106.0303,106.9272,105.9805,106.8973,357827.0
2025-03-03 09:30:00,107.82,108.5,107.24,108.18,49312.0,107.4454,108.123,106.8674,107.8041,49312.0
2025-03-03 09:40:00,108.08,108.32,107.58,107.64,41774.0,107.7045,107.9437,107.2062,107.266,41774.0
2025-03-03 09:50:00,107.63,107.97,107.63,107.96,21078.0,107.256,107.5949,107.256,107.5849,21078.0
2025-03-03 10:00:00,107.92,107.97,107.38,107.4,26291.0,107.545,107.5949,107.0069,107.0268,26291.0
2025-03-03 10:10:00,107.36,107.39,107.18,107.25,15917.0,106.987,107.0169,106.8076,106.8774,15917.0
2025-03-03 10:20:00,107.31,107.45,107.16,107.4,24182.0,106.9372,107.0767,106.7877,107.0268,24182.0
2025-03-03 10:30:00,107.44,108.07,107.44,107.96,34610.0,107.0667,107.6945,107.0667,107.5849,34610.0
2025-03-03 10:40:00,107.92,108.35,107.91,107.96,42452.0,107.545,107.9735,107.5351,107.5849,42452.0
2025-03-03 10:50:00,108.0,108.15,107.77,107.8,9482.0,107.6248,107.7742,107.3956,107.4255,9482.0
2025-03-03 11:00:00,107.81,107.88,107.63,107.65,10494.0,107.4354,107.5052,107.256,107.276,10494.0
2025-03-03 11:10:00,107.68,107.78,107.52,107.52,10724.0,107.3059,107.4055,107.1464,107.1464,10724.0
2025-03-03 11:20:00,107.6,107.75,107.45,107.45,17355.0,107.2262,107.3756,107.0767,107.0767,17355.0
2025-03-03 11:30:00,107.45,107.54,107.13,107.14,16332.0,107.0767,107.1664,106.7578,106.7678,16332.0
2025-03-03 11:40:00,107.17,107.21,106.92,107.18,18133.0,106.7976,106.8375,106.5485,106.8076,18133.0
2025-03-03 11:50:00,107.17,107.51,107.17,107.5,16125.0,106.7976,107.1365,106.7976,107.1265,16125.0
2025-03-03 12:00:00,107.55,107.67,107.42,107.6,10600.0,107.1763,107.2959,107.0468,107.2262,10600.0
2025-03-03 12:10:00,107.58,107.9,107.56,107.87,78816.0,107.2062,107.5251,107.1863,107.4952,78816.0
2025-03-03 12:20:00,107.89,107.96,107.82,107.91,15992.0,107.5151,107.5849,107.4454,107.5351,15992.0
2025-03-03 12:30:00,107.92,107.97,107.84,107.9,15589.0,107.545,107.5949,107.4653,107.5251,15589.0
2025-03-03 12:40:00,107.88,107.97,107.63,107.65,13644.0,107.5052,107.5949,107.256,107.276,13644.0
2025-03-03 12:50:00,107.67,107.72,107.3,107.33,15528.0,107.2959,107.3457,106.9272,106.9571,15528.0
2025-03-03 13:00:00,107.31,107.31,106.91,106.93,15587.0,106.9372,106.9372,106.5386,106.5585,15587.0
2025-03-03 13:10:00,106.93,106.99,106.77,106.8,16406.0,106.5585,106.6183,106.399,106.4289,16406.0
2025-03-03 13:20:00,106.72,106.8,106.36,106.39,16809.0,106.3492,106.4289,105.9905,106.0204,16809.0
2025-03-03 13:30:00,106.42,106.5,106.21,106.22,17512.0,106.0503,106.13,105.841,105.8509,17512.0
2025-03-03 13:40:00,106.24,106.66,106.24,106.44,17447.0,105.8709,106.2894,105.8709,106.0702,17447.0
2025-03-03 13:50:00,106.38,106.55,106.31,106.43,10655.0,106.0104,106.1798,105.9406,106.0602,10655.0
2025-03-03 14:00:00,106.42,106.65,106.35,106.45,17162.0,106.0503,106.2795,105.9805,106.0801,17162.0
2025-03-03 14:10:00,106.46,106.49,106.25,106.25,17949.0,106.0901,106.12,105.8808,105.8808,17949.0
2025-03-03 14:20:00,106.22,106.34,106.21,106.28,16525.0,105.8509,105.9705,105.841,105.9107,16525.0
2025-03-03 14:30:00,106.26,106.5,106.26,106.44,17625.0,105.8908,106.13,105.8908,106.0702,17625.0
2025-03-03 14:40:00,106.44,106.58,106.29,106.3,16576.0,106.0702,106.2097,105.9207,105.9307,16576.0
2025-03-03 14:50:00,106.3,106.36,105.84,105.84,29292.0,105.9307,105.9905,105.4723,105.4723,29292.0
2025-03-03 15:00:00,105.87,105.87,105.25,105.29,35465.0,105.5022,105.5022,104.8843,104.9242,35465.0
2025-03-03 15:10:00,105.29,105.35,104.92,104.98,28502.0,104.9242,104.984,104.5555,104.6153,28502.0
2025-03-03 15:20:00,104.99,105.0,104.67,104.72,29557.0,104.6252,104.6352,104.3063,104.3562,29557.0
2025-03-03 15:30:00,104.73,104.99,104.43,104.44,39312.0,104.3661,104.6252,104.0672,104.0771,39312.0
2025-03-03 15:40:00,104.44,104.88,104.36,104.81,50717.0,104.0771,104.5156,103.9974,104.4458,50717.0
2025-03-03 15:50:00,104.78,105.04,104.7,105.04,176077.0,104.416,104.675,104.3362,104.675,176077.0
2025-03-04 09:30:00,104.43,104.77,102.08,102.84,163536.0,104.0672,104.406,101.7253,102.4827,163536.0
2025-03-04 09:40:00,102.76,103.05,102.22,102.23,84883.0,102.403,102.692,101.8648,101.8748,84883.0
2025-03-04 09:50:00,102.08,102.64,102.04,102.4,59938.0,101.7253,102.2834,101.6855,102.0442,59938.0
2025-03-04 10:00:00,102.33,102.6,102.14,102.41,73468.0,101.9745,102.2435,101.7851,102.0542,73468.0
2025-03-04 10:10:00,102.37,102.61,102.11,102.34,56890.0,102.0143,102.2535,101.7552,101.9844,56890.0
2025-03-04 10:20:00,102.44,103.16,102.36,103.04,44879.0,102.0841,102.8016,102.0044,102.682,44879.0
2025-03-04 10:30:00,103.02,103.34,102.74,102.81,30420.0,102.6621,102.981,102.383,102.4528,30420.0
2025-03-04 10:40:00,102.78,102.92,102.29,102.37,17621.0,102.4229,102.5624,101.9346,102.0143,17621.0
2025-03-04 10:50:00,102.35,102.41,102.11,102.36,18553.0,101.9944,102.0542,101.7552,102.0044,18553.0
2025-03-04 11:00:00,102.3,102.35,101.95,102.04,17014.0,101.9446,101.9944,101.5958,101.6855,17014.0
2025-03-04 11:10:00,102.07,102.6,102.03,102.3,16509.0,101.7154,102.2435,101.6755,101.9446,16509.0
2025-03-04 11:20:00,102.36,102.38,101.95,102.13,25216.0,102.0044,102.0243,101.5958,101.7752,25216.0
2025-03-04 11:30:00,102.09,102.3,101.97,102.05,17119.0,101.7353,101.9446,101.6157,101.6954,17119.0
2025-03-04 11:40:00,102.05,102.23,102.01,102.2,22213.0,101.6954,101.8748,101.6556,101.8449,22213.0
2025-03-04 11:50:00,102.16,102.25,101.83,101.88,31606.0,101.8051,101.8947,101.4762,101.526,31606.0
2025-03-04 12:00:00,101.92,102.32,101.87,102.32,29801.0,101.5659,101.9645,101.5161,101.9645,29801.0
2025-03-04 12:10:00,102.43,102.53,102.3,102.43,12146.0,102.0741,102.1738,101.9446,102.0741,12146.0
2025-03-04 12:20:00,102.4,102.52,102.37,102.4,16255.0,102.0442,102.1638,102.0143,102.0442,16255.0
2025-03-04 12:30:00,102.38,102.57,102.25,102.4,15821.0,102.0243,102.2136,101.8947,102.0442,15821.0
2025-03-04 12:40:00,102.45,102.81,102.3,102.66,24115.0,102.094,102.4528,101.9446,102.3033,24115.0
2025-03-04 12:50:00,102.62,102.62,102.27,102.32,15533.0,102.2635,102.2635,101.9147,101.9645,15533.0
2025-03-04 13:00:00,102.29,102.43,102.25,102.39,19543.0,101.9346,102.0741,101.8947,102.0343,19543.0
2025-03-04 13:10:00,102.39,102.63,102.31,102.44,31680.0,102.0343,102.2734,101.9545,102.0841,31680.0
2025-03-04 13:20:00,102.44,102.44,102.13,102.17,12594.0,102.0841,102.0841,101.7752,101.815,12594.0
2025-03-04 13:30:00,102.16,102.32,102.09,102.31,12516.0,101.8051,101.9645,101.7353,101.9545,12516.0
2025-03-04 13:40:00,102.31,102.39,102.26,102.26,20876.0,101.9545,102.0343,101.9047,101.9047,20876.0
2025-03-04 13:50:00,102.29,102.58,102.26,102.5,15854.0,101.9346,102.2236,101.9047,102.1439,15854.0
2025-03-04 14:00:00,102.47,102.81,102.47,102.73,57142.0,102.114,102.4528,102.114,102.3731,57142.0
2025-03-04 14:10:00,102.7,102.73,102.48,102.52,20237.0,102.3432,102.3731,102.1239,102.1638,20237.0
2025-03-04 14:20:00,102.5,102.53,102.19,102.24,24342.0,102.1439,102.1738,101.8349,101.8848,24342.0
2025-03-04 14:30:00,102.25,102.4,102.18,102.3,16867.0,101.8947,102.0442,101.825,101.9446,16867.0
2025-03-04 14:40:00,102.28,102.43,102.2,102.38,17405.0,101.9246,102.0741,101.8449,102.0243,17405.0
2025-03-04 14:50:00,102.39,102.72,102.39,102.54,32762.0,102.0343,102.3631,102.0343,102.1837,32762.0
2025-03-04 15:00:00,102.53,102.65,102.32,102.34,32558.0,102.1738,102.2934,101.9645,101.9844,32558.0
2025-03-04 15:10:00,102.34,102.69,102.32,102.66,34633.0,101.9844,102.3332,101.9645,102.3033,34633.0
2025-03-04 15:20:00,102.65,102.96,102.59,102.6,44839.0,102.2934,102.6023,102.2336,102.2435,44839.0
2025-03-04 15:30:00,102.57,102.57,101.95,102.2,39538.0,102.2136,102.2136,101.5958,101.8449,39538.0
2025-03-04 15:40:00,102.2,102.22,101.78,101.83,41760.0,101.8449,101.8648,101.4264,101.4762,41760.0
2025-03-04 15:50:00,101.85,101.88,101.05,101.47,177341.0,101.4961,101.526,100.6989,101.1175,177341.0
2025-03-05 09:30:00,100.84,102.0,99.82,101.28,103383.0,100.4896,101.6456,99.4732,100.9281,103383.0
2025-03-05 09:40:00,101.35,102.04,101.35,101.66,55449.0,100.9979,101.6855,100.9979,101.3068,55449.0
2025-03-05 09:50:00,101.69,101.86,101.48,101.59,16839.0,101.3367,101.5061,101.1274,101.237,16839.0
2025-03-05 10:00:00,101.66,102.49,101.62,101.83,58552.0,101.3068,102.1339,101.2669,101.4762,58552.0
2025-03-05 10:10:00,101.77,102.04,101.52,101.52,21604.0,101.4164,101.6855,101.1673,101.1673,21604.0
2025-03-05 10:20:00,101.47,101.5,101.13,101.25,27121.0,101.1175,101.1473,100.7786,100.8982,27121.0
2025-03-05 10:30:00,101.22,101.91,101.17,101.76,36043.0,100.8683,101.5559,100.8185,101.4064,36043.0
2025-03-05 10:40:00,101.75,101.75,101.44,101.46,11556.0,101.3965,101.3965,101.0876,101.1075,11556.0
2025-03-05 10:50:00,101.42,101.6,101.32,101.43,12425.0,101.0676,101.247,100.968,101.0776,12425.0
2025-03-05 11:00:00,101.48,101.48,101.03,101.07,10076.0,101.1274,101.1274,100.679,100.7188,10076.0
2025-03-05 11:10:00,101.08,101.14,100.77,100.93,22110.0,100.7288,100.7886,100.4199,100.5793,22110.0
2025-03-05 11:20:00,100.88,101.17,100.88,101.16,19965.0,100.5295,100.8185,100.5295,100.8085,19965.0
2025-03-05 11:30:00,101.16,101.19,101.01,101.15,4734.0,100.8085,100.8384,100.659,100.7986,4734.0
2025-03-05 11:40:00,101.09,101.18,101.04,101.06,11103.0,100.7388,100.8285,100.6889,100.7089,11103.0
2025-03-05 11:50:00,101.05,101.59,100.9,101.53,24553.0,100.6989,101.237,100.5494,101.1772,24553.0
2025-03-05 12:00:00,101.5,101.77,101.48,101.65,24654.0,101.1473,101.4164,101.1274,101.2968,24654.0
2025-03-05 12:10:00,101.65,101.65,101.46,101.53,8750.0,101.2968,101.2968,101.1075,101.1772,8750.0
2025-03-05 12:20:00,101.52,101.78,101.5,101.78,19616.0,101.1673,101.4264,101.1473,101.4264,19616.0
2025-03-05 12:30:00,101.77,101.93,101.73,101.89,8024.0,101.4164,101.5759,101.3765,101.536,8024.0
2025-03-05 12:40:00,101.93,102.14,101.8,102.11,22948.0,101.5759,101.7851,101.4463,101.7552,22948.0
2025-03-05 12:50:00,102.13,102.41,102.12,102.34,16610.0,101.7752,102.0542,101.7652,101.9844,16610.0
2025-03-05 13:00:00,102.35,102.46,101.77,101.83,24514.0,101.9944,102.104,101.4164,101.4762,24514.0
2025-03-05 13:10:00,101.94,102.09,101.88,102.03,10461.0,101.5858,101.7353,101.526,101.6755,10461.0
2025-03-05 13:20:00,102.04,102.1,101.96,102.08,12218.0,101.6855,101.7453,101.6057,101.7253,12218.0
2025-03-05 13:30:00,102.0,102.03,101.69,101.79,15208.0,101.6456,101.6755,101.3367,101.4363,15208.0
2025-03-05 13:40:00,101.82,102.13,101.7,102.09,12931.0,101.4662,101.7752,101.3467,101.7353,12931.0
2025-03-05 13:50:00,102.14,102.37,102.14,102.37,12442.0,101.7851,102.0143,101.7851,102.0143,12442.0
2025-03-05 14:00:00,102.38,102.76,102.29,102.76,19673.0,102.0243,102.403,101.9346,102.403,19673.0
2025-03-05 14:10:00,102.74,102.8,102.57,102.67,24322.0,102.383,102.4428,102.2136,102.3133,24322.0
2025-03-05 14:20:00,102.64,103.13,102.59,102.92,40752.0,102.2834,102.7717,102.2336,102.5624,40752.0
2025-03-05 14:30:00,102.79,102.91,102.67,102.83,8716.0,102.4329,102.5524,102.3133,102.4727,8716.0
2025-03-05 14:40:00,102.81,102.88,102.66,102.8,7247.0,102.4528,102.5226,102.3033,102.4428,7247.0
2025-03-05 14:50:00,102.81,102.9,102.7,102.73,11489.0,102.4528,102.5425,102.3432,102.3731,11489.0
2025-03-05 15:00:00,102.67,102.97,102.66,102.9,10768.0,102.3133,102.6122,102.3033,102.5425,10768.0
2025-03-05 15:10:00,102.88,103.01,102.59,102.77,37127.0,102.5226,102.6521,102.2336,102.4129,37127.0
2025-03-05 15:20:00,102.79,102.93,102.68,102.87,32630.0,102.4329,102.5724,102.3232,102.5126,32630.0
2025-03-05 15:30:00,102.84,103.03,102.78,102.93,40341.0,102.4827,102.672,102.4229,102.5724,40341.0
2025-03-05 15:40:00,102.92,102.99,102.84,102.95,38257.0,102.5624,102.6322,102.4827,102.5923,38257.0
2025-03-05 15:50:00,102.96,103.2,102.69,102.94,140091.0,102.6023,102.8414,102.3332,102.5823,140091.0
2025-03-06 09:30:00,102.56,103.3,102.1,103.05,65317.0,102.2037,102.9411,101.7453,102.692,65317.0
2025-03-06 09:40:00,103.06,103.97,102.83,103.91,32694.0,102.7019,103.6088,102.4727,103.549,32694.0
2025-03-06 09:50:00,103.92,104.2,103.72,104.0,52951.0,103.5589,103.838,103.3596,103.6387,52951.0
2025-03-06 10:00:00,103.99,104.74,103.84,104.66,49637.0,103.6287,104.3761,103.4792,104.2964,49637.0
2025-03-06 10:10:00,104.69,105.02,104.66,105.0,78232.0,104.3263,104.6551,104.2964,104.6352,78232.0
2025-03-06 10:20:00,105.06,105.55,105.03,105.48,38405.0,104.695,105.1833,104.6651,105.1135,38405.0
2025-03-06 10:30:00,105.46,105.79,105.22,105.76,23874.0,105.0936,105.4224,104.8544,105.3925,23874.0
2025-03-06 10:40:00,105.71,105.91,105.66,105.7,26013.0,105.3427,105.542,105.2929,105.3328,26013.0
2025-03-06 10:50:00,105.66,105.84,105.29,105.79,31726.0,105.2929,105.4723,104.9242,105.4224,31726.0
2025-03-06 11:00:00,105.82,106.07,105.64,106.03,53777.0,105.4523,105.7015,105.273,105.6616,53777.0
2025-03-06 11:10:00,106.03,106.18,105.77,105.83,31956.0,105.6616,105.8111,105.4025,105.4623,31956.0
2025-03-06 11:20:00,105.88,105.99,105.59,105.84,45844.0,105.5121,105.6217,105.2231,105.4723,45844.0
2025-03-06 11:30:00,105.9,106.07,105.53,105.66,45130.0,105.5321,105.7015,105.1633,105.2929,45130.0
2025-03-06 11:40:00,105.66,105.78,105.36,105.41,35917.0,105.2929,105.4125,104.9939,105.0438,35917.0
2025-03-06 11:50:00,105.38,105.41,105.02,105.21,36010.0,105.0139,105.0438,104.6551,104.8445,36010.0
2025-03-06 12:00:00,105.21,105.29,104.86,105.07,20300.0,104.8445,104.9242,104.4957,104.7049,20300.0
2025-03-06 12:10:00,105.06,105.09,104.81,104.89,18125.0,104.695,104.7249,104.4458,104.5256,18125.0
2025-03-06 12:20:00,104.93,105.12,104.76,104.86,13694.0,104.5654,104.7548,104.396,104.4957,13694.0
2025-03-06 12:30:00,104.87,105.1,104.7,104.71,10894.0,104.5056,104.7348,104.3362,104.3462,10894.0
2025-03-06 12:40:00,104.7,104.98,104.53,104.64,13400.0,104.3362,104.6153,104.1668,104.2764,13400.0
2025-03-06 12:50:00,104.62,104.96,104.54,104.88,13869.0,104.2565,104.5953,104.1768,104.5156,13869.0
2025-03-06 13:00:00,104.89,104.96,104.75,104.86,18224.0,104.5256,104.5953,104.3861,104.4957,18224.0
2025-03-06 13:10:00,104.89,105.39,104.82,105.36,21106.0,104.5256,105.0238,104.4558,104.9939,21106.0
2025-03-06 13:20:00,105.4,105.47,104.93,104.98,26547.0,105.0338,105.1036,104.5654,104.6153,26547.0
2025-03-06 13:30:00,104.97,105.15,104.86,104.86,15395.0,104.6053,104.7847,104.4957,104.4957,15395.0
2025-03-06 13:40:00,104.89,105.21,104.77,105.07,21502.0,104.5256,104.8445,104.406,104.7049,21502.0
2025-03-06 13:50:00,105.08,105.26,105.05,105.1,17541.0,104.7149,104.8943,104.685,104.7348,17541.0
2025-03-06 14:00:00,105.13,105.29,104.98,105.29,13379.0,104.7647,104.9242,104.6153,104.9242,13379.0
2025-03-06 14:10:00,105.34,105.61,105.31,105.53,19996.0,104.974,105.2431,104.9441,105.1633,19996.0
2025-03-06 14:20:00,105.56,105.6,105.39,105.56,12393.0,105.1932,105.2331,105.0238,105.1932,12393.0
2025-03-06 14:30:00,105.53,105.66,105.44,105.63,12782.0,105.1633,105.2929,105.0737,105.263,12782.0
2025-03-06 14:40:00,105.63,106.24,105.61,106.23,17013.0,105.263,105.8709,105.2431,105.8609,17013.0
2025-03-06 14:50:00,106.24,106.66,105.76,105.8,52072.0,105.8709,106.2894,105.3925,105.4324,52072.0
2025-03-06 15:00:00,105.71,106.21,105.71,106.15,40262.0,105.3427,105.841,105.3427,105.7812,40262.0
2025-03-06 15:10:00,106.2,106.52,106.19,106.38,35560.0,105.831,106.1499,105.8211,106.0104,35560.0
2025-03-06 15:20:00,106.39,106.6,106.12,106.51,39280.0,106.0204,106.2296,105.7513,106.1399,39280.0
2025-03-06 15:30:00,106.51,106.86,106.48,106.65,55908.0,106.1399,106.4887,106.11,106.2795,55908.0
2025-03-06 15:40:00,106.6,106.94,106.4,106.94,42283.0,106.2296,106.5684,106.0303,106.5684,42283.0
2025-03-06 15:50:00,106.99,107.21,106.68,106.88,252161.0,106.6183,106.8375,106.3093,106.5087,252161.0
2025-03-07 09:30:00,106.52,109.02,106.4,108.58,81692.0,106.1499,108.6412,106.0303,108.2027,81692.0
2025-03-07 09:40:00,108.58,109.34,108.58,108.73,62737.0,108.2027,108.9601,108.2027,108.3522,62737.0
2025-03-07 09:50:00,108.75,109.18,108.4,108.66,51622.0,108.3722,108.8007,108.0234,108.2825,51622.0
2025-03-07 10:00:00,108.59,109.1,108.52,108.84,44681.0,108.2127,108.7209,108.143,108.4618,44681.0
2025-03-07 10:10:00,108.84,108.85,108.32,108.34,40702.0,108.4618,108.4718,107.9437,107.9636,40702.0
2025-03-07 10:20:00,108.32,108.64,108.18,108.56,33024.0,107.9437,108.2625,107.8041,108.1828,33024.0
2025-03-07 10:30:00,108.49,108.52,107.57,107.74,30829.0,108.1131,108.143,107.1963,107.3657,30829.0
2025-03-07 10:40:00,107.73,108.5,107.61,108.09,44950.0,107.3557,108.123,107.2361,107.7145,44950.0
2025-03-07 10:50:00,108.09,108.55,107.79,108.39,41608.0,107.7145,108.1729,107.4155,108.0134,41608.0
2025-03-07 11:00:00,108.43,108.71,108.32,108.37,47821.0,108.0533,108.3323,107.9437,107.9935,47821.0
2025-03-07 11:10:00,108.39,108.59,108.01,108.5,35596.0,108.0134,108.2127,107.6347,108.123,35596.0
2025-03-07 11:20:00,108.59,108.61,107.97,108.02,36925.0,108.2127,108.2326,107.5949,107.6447,36925.0
2025-03-07 11:30:00,108.0,108.33,107.92,108.31,27343.0,107.6248,107.9536,107.545,107.9337,27343.0
2025-03-07 11:40:00,108.27,108.3,107.92,108.08,36013.0,107.8938,107.9237,107.545,107.7045,36013.0
2025-03-07 11:50:00,108.11,108.12,107.6,107.98,45185.0,107.7344,107.7443,107.2262,107.6048,45185.0
2025-03-07 12:00:00,108.0,108.1,107.55,107.61,21841.0,107.6248,107.7244,107.1763,107.2361,21841.0
2025-03-07 12:10:00,107.6,107.86,107.58,107.81,18969.0,107.2262,107.4852,107.2062,107.4354,18969.0
2025-03-07 12:20:00,107.79,108.41,107.76,108.39,26178.0,107.4155,108.0333,107.3856,108.0134,26178.0
2025-03-07 12:30:00,108.39,108.8,108.18,108.55,27489.0,108.0134,108.422,107.8041,108.1729,27489.0
2025-03-07 12:40:00,108.54,109.5,108.54,109.47,45226.0,108.1629,109.1196,108.1629,109.0897,45226.0
2025-03-07 12:50:00,109.43,109.76,109.25,109.26,52115.0,109.0498,109.3786,108.8704,108.8804,52115.0
2025-03-07 13:00:00,109.27,109.79,109.01,109.53,39059.0,108.8904,109.4085,108.6313,109.1494,39059.0
2025-03-07 13:10:00,109.6,109.66,109.28,109.56,24962.0,109.2192,109.279,108.9003,109.1793,24962.0
2025-03-07 13:20:00,109.56,109.71,109.35,109.43,31259.0,109.1793,109.3288,108.9701,109.0498,31259.0
2025-03-07 13:30:00,109.4,110.0,109.33,110.0,32636.0,109.0199,109.6178,108.9501,109.6178,32636.0
2025-03-07 13:40:00,110.0,110.0,109.7,109.72,23760.0,109.6178,109.6178,109.3189,109.3388,23760.0
2025-03-07 13:50:00,109.73,109.94,109.63,109.68,41430.0,109.3488,109.558,109.2491,109.2989,41430.0
2025-03-07 14:00:00,109.7,109.86,109.31,109.31,26128.0,109.3189,109.4783,108.9302,108.9302,26128.0
2025-03-07 14:10:00,109.34,109.75,109.33,109.73,19630.0,108.9601,109.3687,108.9501,109.3488,19630.0
2025-03-07 14:20:00,109.75,109.87,109.65,109.81,18645.0,109.3687,109.4883,109.269,109.4285,18645.0
2025-03-07 14:30:00,109.83,110.04,109.7,109.93,57297.0,109.4484,109.6577,109.3189,109.5481,57297.0
2025-03-07 14:40:00,109.96,110.14,109.91,109.96,50571.0,109.578,109.7573,109.5281,109.578,50571.0
2025-03-07 14:50:00,109.94,110.17,109.9,110.17,31939.0,109.558,109.7872,109.5182,109.7872,31939.0
2025-03-07 15:00:00,110.17,110.3,109.98,110.27,28306.0,109.7872,109.9168,109.5979,109.8869,28306.0
2025-03-07 15:10:00,110.24,110.3,109.77,110.21,55629.0,109.857,109.9168,109.3886,109.8271,55629.0
2025-03-07 15:20:00,110.15,110.24,109.99,109.99,31139.0,109.7673,109.857,109.6078,109.6078,31139.0
2025-03-07 15:30:00,110.0,110.12,109.45,109.54,32173.0,109.6178,109.7374,109.0697,109.1594,32173.0
2025-03-07 15:40:00,109.5,109.93,109.39,109.93,33863.0,109.1196,109.5481,109.0099,109.5481,33863.0
2025-03-07 15:50:00,109.89,110.4,109.8,110.06,230208.0,109.5082,110.0164,109.4185,109.6776,230208.0
2025-03-10 09:30:00,109.95,113.71,109.44,112.91,205480.0,109.568,113.3149,109.0598,112.5177,205480.0
2025-03-10 09:40:00,112.91,114.1,112.76,113.54,107956.0,112.5177,113.7036,112.3682,113.1455,107956.0
2025-03-10 09:50:00,113.64,114.38,113.53,114.21,79902.0,113.2452,113.9826,113.1355,113.8132,79902.0
2025-03-10 10:00:00,114.21,114.24,113.03,113.42,89347.0,113.8132,113.8431,112.6373,113.0259,89347.0
2025-03-10 10:10:00,113.48,114.2,113.41,113.55,69425.0,113.0857,113.8032,113.016,113.1555,69425.0
2025-03-10 10:20:00,113.55,114.41,113.52,114.28,68520.0,113.1555,114.0125,113.1256,113.8829,68520.0
2025-03-10 10:30:00,114.25,115.43,114.04,115.01,136624.0,113.853,115.0289,113.6438,114.6104,136624.0
2025-03-10 10:40:00,115.04,115.26,114.67,114.82,93830.0,114.6403,114.8595,114.2716,114.4211,93830.0
2025-03-10 10:50:00,114.81,115.3,114.6,115.23,99957.0,114.4111,114.8994,114.2018,114.8296,99957.0
2025-03-10 11:00:00,115.23,115.41,114.51,114.54,48710.0,114.8296,115.009,114.1121,114.142,48710.0
2025-03-10 11:10:00,114.52,114.99,114.36,114.4,35451.0,114.1221,114.5905,113.9627,114.0025,35451.0
2025-03-10 11:20:00,114.28,114.53,114.06,114.23,31326.0,113.8829,114.1321,113.6637,113.8331,31326.0
2025-03-10 11:30:00,114.16,114.67,114.11,114.27,31891.0,113.7634,114.2716,113.7135,113.873,31891.0
2025-03-10 11:40:00,114.27,114.33,113.34,113.69,54132.0,113.873,113.9328,112.9462,113.295,54132.0
2025-03-10 11:50:00,113.69,113.8,113.37,113.42,45256.0,113.295,113.4046,112.9761,113.0259,45256.0
2025-03-10 12:00:00,113.44,113.63,112.95,113.63,49084.0,113.0459,113.2352,112.5576,113.2352,49084.0
2025-03-10 12:10:00,113.64,113.97,113.45,113.57,39441.0,113.2452,113.574,113.0558,113.1754,39441.0
2025-03-10 12:20:00,113.57,113.75,113.42,113.68,27135.0,113.1754,113.3548,113.0259,113.285,27135.0
2025-03-10 12:30:00,113.7,114.08,113.55,113.55,34066.0,113.305,113.6836,113.1555,113.1555,34066.0
2025-03-10 12:40:00,113.54,113.93,113.53,113.69,33640.0,113.1455,113.5342,113.1355,113.295,33640.0
2025-03-10 12:50:00,113.69,114.03,113.68,113.77,33257.0,113.295,113.6338,113.285,113.3747,33257.0
2025-03-10 13:00:00,113.8,113.86,113.63,113.74,24148.0,113.4046,113.4644,113.2352,113.3448,24148.0
2025-03-10 13:10:00,113.65,114.01,113.65,113.81,30944.0,113.2551,113.6139,113.2551,113.4146,30944.0
2025-03-10 13:20:00,113.75,113.97,113.71,113.71,30269.0,113.3548,113.574,113.3149,113.3149,30269.0
2025-03-10 13:30:00,113.69,113.86,113.34,113.47,39944.0,113.295,113.4644,112.9462,113.0758,39944.0
2025-03-10 13:40:00,113.44,113.77,113.29,113.6,40652.0,113.0459,113.3747,112.8964,113.2053,40652.0
2025-03-10 13:50:00,113.53,113.59,113.04,113.11,32128.0,113.1355,113.1953,112.6473,112.717,32128.0
2025-03-10 14:00:00,113.13,113.21,112.26,112.31,27855.0,112.7369,112.8167,111.87,111.9198,27855.0
2025-03-10 14:10:00,112.32,112.48,111.78,111.8,41859.0,111.9298,112.0892,111.3916,111.4116,41859.0
2025-03-10 14:20:00,111.79,111.82,111.2,111.39,49508.0,111.4016,111.4315,110.8136,111.003,49508.0
2025-03-10 14:30:00,111.47,111.66,111.06,111.17,20952.0,111.0827,111.272,110.6741,110.7837,20952.0
2025-03-10 14:40:00,111.18,111.21,110.97,111.06,32534.0,110.7937,110.8236,110.5844,110.6741,32534.0
2025-03-10 14:50:00,111.07,111.13,110.63,110.64,37206.0,110.6841,110.7439,110.2456,110.2556,37206.0
2025-03-10 15:00:00,110.64,110.76,110.11,110.24,45147.0,110.2556,110.3752,109.7274,109.857,45147.0
2025-03-10 15:10:00,110.22,110.69,109.95,110.61,86701.0,109.837,110.3054,109.568,110.2257,86701.0
2025-03-10 15:20:00,110.59,111.03,110.56,110.81,49477.0,110.2058,110.6442,110.1759,110.425,49477.0
2025-03-10 15:30:00,110.82,111.15,110.64,110.95,77466.0,110.435,110.7638,110.2556,110.5645,77466.0
2025-03-10 15:40:00,110.95,111.22,110.73,110.94,79331.0,110.5645,110.8336,110.3453,110.5545,79331.0
2025-03-10 15:50:00,110.96,111.14,110.33,110.59,313457.0,110.5745,110.7539,109.9467,110.2058,313457.0
2025-03-11 09:30:00,110.22,110.22,105.74,106.1,125230.0,109.837,109.837,105.3726,105.7314,125230.0
2025-03-11 09:40:00,106.08,106.44,105.54,106.0,120770.0,105.7114,106.0702,105.1733,105.6317,120770.0
2025-03-11 09:50:00,105.98,106.4,105.66,106.32,82869.0,105.6118,106.0303,105.2929,105.9506,82869.0
2025-03-11 10:00:00,106.3,106.71,105.77,106.12,67098.0,105.9307,106.3392,105.4025,105.7513,67098.0
2025-03-11 10:10:00,106.07,106.33,105.54,105.69,146566.0,105.7015,105.9606,105.1733,105.3228,146566.0
2025-03-11 10:20:00,105.72,106.24,105.27,105.74,53458.0,105.3527,105.8709,104.9042,105.3726,53458.0
2025-03-11 10:30:00,105.74,106.06,105.48,105.67,40009.0,105.3726,105.6915,105.1135,105.3029,40009.0
2025-03-11 10:40:00,105.7,105.77,105.39,105.43,37607.0,105.3328,105.4025,105.0238,105.0637,37607.0
2025-03-11 10:50:00,105.5,105.54,105.02,105.21,42625.0,105.1334,105.1733,104.6551,104.8445,42625.0
2025-03-11 11:00:00,105.16,106.04,104.93,106.04,58032.0,104.7946,105.6716,104.5654,105.6716,58032.0
2025-03-11 11:10:00,105.96,106.39,105.88,106.19,28557.0,105.5919,106.0204,105.5121,105.8211,28557.0
2025-03-11 11:20:00,106.13,106.38,105.94,105.99,31586.0,105.7613,106.0104,105.5719,105.6217,31586.0
2025-03-11 11:30:00,106.04,106.35,105.87,106.14,63007.0,105.6716,105.9805,105.5022,105.7712,63007.0
2025-03-11 11:40:00,106.21,106.43,106.16,106.23,22144.0,105.841,106.0602,105.7912,105.8609,22144.0
2025-03-11 11:50:00,106.23,106.39,106.19,106.28,34947.0,105.8609,106.0204,105.8211,105.9107,34947.0
2025-03-11 12:00:00,106.29,106.36,106.05,106.12,85243.0,105.9207,105.9905,105.6815,105.7513,85243.0
2025-03-11 12:10:00,106.18,106.23,105.98,106.17,29518.0,105.8111,105.8609,105.6118,105.8011,29518.0
2025-03-11 12:20:00,106.18,106.33,105.95,106.05,48086.0,105.8111,105.9606,105.5819,105.6815,48086.0
2025-03-11 12:30:00,106.07,106.21,105.98,106.04,42113.0,105.7015,105.841,105.6118,105.6716,42113.0
2025-03-11 12:40:00,106.05,106.3,105.52,106.09,37628.0,105.6815,105.9307,105.1534,105.7214,37628.0
2025-03-11 12:50:00,106.01,106.04,105.69,105.9,11640.0,105.6417,105.6716,105.3228,105.5321,11640.0
2025-03-11 13:00:00,105.85,105.86,105.66,105.72,12631.0,105.4822,105.4922,105.2929,105.3527,12631.0
2025-03-11 13:10:00,105.76,105.8,105.23,105.29,30303.0,105.3925,105.4324,104.8644,104.9242,30303.0
2025-03-11 13:20:00,105.3,105.38,104.78,105.08,39763.0,104.9341,105.0139,104.416,104.7149,39763.0
2025-03-11 13:30:00,105.0,105.3,104.87,105.09,34385.0,104.6352,104.9341,104.5056,104.7249,34385.0
2025-03-11 13:40:00,105.06,105.45,105.04,105.34,19848.0,104.695,105.0836,104.675,104.974,19848.0
2025-03-11 13:50:00,105.34,105.48,105.17,105.43,28713.0,104.974,105.1135,104.8046,105.0637,28713.0
2025-03-11 14:00:00,105.48,105.91,105.48,105.74,17271.0,105.1135,105.542,105.1135,105.3726,17271.0
2025-03-11 14:10:00,105.65,106.05,105.65,105.98,13856.0,105.2829,105.6815,105.2829,105.6118,13856.0
2025-03-11 14:20:00,105.99,106.33,105.77,106.03,75299.0,105.6217,105.9606,105.4025,105.6616,75299.0
2025-03-11 14:30:00,105.99,106.11,105.78,105.93,51537.0,105.6217,105.7413,105.4125,105.562,51537.0
2025-03-11 14:40:00,105.95,106.57,105.94,106.26,36926.0,105.5819,106.1997,105.5719,105.8908,36926.0
2025-03-11 14:50:00,106.3,106.48,106.21,106.44,33755.0,105.9307,106.11,105.841,106.0702,33755.0
2025-03-11 15:00:00,106.4,106.5,105.83,105.94,44533.0,106.0303,106.13,105.4623,105.5719,44533.0
2025-03-11 15:10:00,105.9,105.94,105.51,105.61,21725.0,105.5321,105.5719,105.1434,105.2431,21725.0
2025-03-11 15:20:00,105.63,105.95,105.49,105.78,29234.0,105.263,105.5819,105.1235,105.4125,29234.0
2025-03-11 15:30:00,105.78,105.83,105.34,105.47,42809.0,105.4125,105.4623,104.974,105.1036,42809.0
2025-03-11 15:40:00,105.46,105.65,105.29,105.62,62572.0,105.0936,105.2829,104.9242,105.253,62572.0
2025-03-11 15:50:00,105.61,105.66,104.67,104.69,242148.0,105.2431,105.2929,104.3063,104.3263,242148.0
2025-03-12 09:30:00,104.79,104.9,101.41,102.13,177634.0,104.4259,104.5355,101.0577,101.7752,177634.0
2025-03-12 09:40:00,102.21,103.5,101.87,103.02,76540.0,101.8549,103.1404,101.5161,102.6621,76540.0
2025-03-12 09:50:00,103.05,103.27,102.45,102.95,33119.0,102.692,102.9112,102.094,102.5923,33119.0
2025-03-12 10:00:00,102.9,103.42,102.49,102.91,34612.0,102.5425,103.0607,102.1339,102.5524,34612.0
2025-03-12 10:10:00,102.96,102.97,102.59,102.83,14755.0,102.6023,102.6122,102.2336,102.4727,14755.0
2025-03-12 10:20:00,102.85,102.97,102.35,102.64,15805.0,102.4927,102.6122,101.9944,102.2834,15805.0
2025-03-12 10:30:00,102.6,102.66,102.0,102.08,14223.0,102.2435,102.3033,101.6456,101.7253,14223.0
2025-03-12 10:40:00,102.07,102.49,102.01,102.45,15198.0,101.7154,102.1339,101.6556,102.094,15198.0
2025-03-12 10:50:00,102.47,102.74,102.45,102.48,11887.0,102.114,102.383,102.094,102.1239,11887.0
2025-03-12 11:00:00,102.41,102.56,102.34,102.48,19672.0,102.0542,102.2037,101.9844,102.1239,19672.0
2025-03-12 11:10:00,102.46,102.59,102.35,102.38,25955.0,102.104,102.2336,101.9944,102.0243,25955.0
2025-03-12 11:20:00,102.38,102.77,102.33,102.73,12678.0,102.0243,102.4129,101.9745,102.3731,12678.0
2025-03-12 11:30:00,102.73,102.95,102.63,102.87,8387.0,102.3731,102.5923,102.2734,102.5126,8387.0
2025-03-12 11:40:00,102.84,103.18,102.82,103.16,11931.0,102.4827,102.8215,102.4628,102.8016,11931.0
2025-03-12 11:50:00,103.21,103.5,103.15,103.41,18171.0,102.8514,103.1404,102.7916,103.0507,18171.0
2025-03-12 12:00:00,103.46,103.55,103.28,103.37,17970.0,103.1005,103.1902,102.9212,103.0108,17970.0
2025-03-12 12:10:00,103.39,103.65,103.21,103.48,8897.0,103.0308,103.2899,102.8514,103.1205,8897.0
2025-03-12 12:20:00,103.45,103.61,103.34,103.42,6449.0,103.0906,103.25,102.981,103.0607,6449.0
2025-03-12 12:30:00,103.48,103.67,103.42,103.44,7294.0,103.1205,103.3098,103.0607,103.0806,7294.0
2025-03-12 12:40:00,103.38,103.53,103.2,103.53,8932.0,103.0208,103.1703,102.8414,103.1703,8932.0
2025-03-12 12:50:00,103.52,103.58,103.13,103.13,16387.0,103.1603,103.2201,102.7717,102.7717,16387.0
2025-03-12 13:00:00,103.2,103.27,103.01,103.27,8488.0,102.8414,102.9112,102.6521,102.9112,8488.0
2025-03-12 13:10:00,103.27,103.58,103.23,103.58,17467.0,102.9112,103.2201,102.8713,103.2201,17467.0
2025-03-12 13:20:00,103.53,103.75,103.53,103.7,7865.0,103.1703,103.3895,103.1703,103.3397,7865.0
2025-03-12 13:30:00,103.71,103.85,103.67,103.75,10714.0,103.3497,103.4892,103.3098,103.3895,10714.0
2025-03-12 13:40:00,103.78,103.84,103.66,103.66,12514.0,103.4194,103.4792,103.2998,103.2998,12514.0
2025-03-12 13:50:00,103.62,103.65,103.23,103.25,20084.0,103.26,103.2899,102.8713,102.8913,20084.0
2025-03-12 14:00:00,103.2,103.36,103.09,103.27,14760.0,102.8414,103.0009,102.7318,102.9112,14760.0
2025-03-12 14:10:00,103.35,103.48,103.29,103.47,13549.0,102.9909,103.1205,102.9311,103.1105,13549.0
2025-03-12 14:20:00,103.49,103.64,103.38,103.61,14296.0,103.1304,103.2799,103.0208,103.25,14296.0
2025-03-12 14:30:00,103.61,103.8,103.6,103.75,13599.0,103.25,103.4394,103.2401,103.3895,13599.0
2025-03-12 14:40:00,103.78,104.03,103.77,103.92,12014.0,103.4194,103.6686,103.4095,103.5589,12014.0
2025-03-12 14:50:00,103.94,103.94,103.62,103.77,11570.0,103.5789,103.5789,103.26,103.4095,11570.0
2025-03-12 15:00:00,103.72,103.72,103.24,103.24,20765.0,103.3596,103.3596,102.8813,102.8813,20765.0
2025-03-12 15:10:00,103.23,103.27,103.04,103.23,40035.0,102.8713,102.9112,102.682,102.8713,40035.0
2025-03-12 15:20:00,103.23,103.25,102.97,103.02,41842.0,102.8713,102.8913,102.6122,102.6621,41842.0
2025-03-12 15:30:00,103.02,103.15,102.57,102.7,47425.0,102.6621,102.7916,102.2136,102.3432,47425.0
2025-03-12 15:40:00,102.67,102.67,102.39,102.58,65897.0,102.3133,102.3133,102.0343,102.2236,65897.0
2025-03-12 15:50:00,102.56,102.56,102.13,102.29,250024.0,102.2037,102.2037,101.7752,101.9346,250024.0
2025-03-13 09:30:00,97.42,99.54,96.8,98.81,564675.0,97.0815,99.1942,96.4637,98.4667,564675.0
2025-03-13 09:40:00,98.85,100.23,98.85,99.47,227808.0,98.5066,99.8818,98.5066,99.1244,227808.0
2025-03-13 09:50:00,99.47,99.84,99.23,99.63,82933.0,99.1244,99.4931,98.8852,99.2838,82933.0
2025-03-13 10:00:00,99.63,99.89,98.83,99.04,68936.0,99.2838,99.5429,98.4866,98.6959,68936.0
2025-03-13 10:10:00,99.05,99.72,98.99,99.25,66968.0,98.7059,99.3735,98.6461,98.9052,66968.0
2025-03-13 10:20:00,99.25,100.12,99.25,99.81,100834.0,98.9052,99.7721,98.9052,99.4632,100834.0
2025-03-13 10:30:00,99.83,100.11,99.59,99.65,105254.0,99.4831,99.7622,99.244,99.3038,105254.0
2025-03-13 10:40:00,99.67,100.09,99.64,99.74,40923.0,99.3237,99.7422,99.2938,99.3935,40923.0
2025-03-13 10:50:00,99.79,99.92,99.66,99.87,32479.0,99.4433,99.5728,99.3137,99.523,32479.0
2025-03-13 11:00:00,99.87,100.33,99.83,99.98,95217.0,99.523,99.9814,99.4831,99.6326,95217.0
2025-03-13 11:10:00,100.05,100.15,99.8,100.05,403469.0,99.7024,99.802,99.4533,99.7024,403469.0
2025-03-13 11:20:00,100.05,100.2,99.69,99.71,54435.0,99.7024,99.8519,99.3436,99.3636,54435.0
2025-03-13 11:30:00,99.75,99.81,99.28,99.41,21728.0,99.4034,99.4632,98.9351,99.0646,21728.0
2025-03-13 11:40:00,99.34,99.7,99.24,99.34,63420.0,98.9949,99.3536,98.8952,98.9949,63420.0
2025-03-13 11:50:00,99.35,99.4,99.02,99.39,29111.0,99.0048,99.0546,98.676,99.0447,29111.0
2025-03-13 12:00:00,99.4,99.5,99.25,99.41,42740.0,99.0546,99.1543,98.9052,99.0646,42740.0
2025-03-13 12:10:00,99.41,99.53,99.24,99.28,22722.0,99.0646,99.1842,98.8952,98.9351,22722.0
2025-03-13 12:20:00,99.28,99.38,99.09,99.1,48199.0,98.9351,99.0347,98.7457,98.7557,48199.0
2025-03-13 12:30:00,99.08,99.52,99.01,99.4,43816.0,98.7358,99.1742,98.666,99.0546,43816.0
2025-03-13 12:40:00,99.43,99.46,98.8,98.88,37706.0,99.0845,99.1144,98.4567,98.5364,37706.0
2025-03-13 12:50:00,98.91,99.2,98.88,99.05,40323.0,98.5663,98.8553,98.5364,98.7059,40323.0
2025-03-13 13:00:00,99.11,99.14,98.48,98.48,231580.0,98.7657,98.7955,98.1378,98.1378,231580.0
2025-03-13 13:10:00,98.47,98.47,98.14,98.17,47280.0,98.1279,98.1279,97.799,97.8289,47280.0
2025-03-13 13:20:00,98.2,98.38,98.13,98.24,31375.0,97.8588,98.0382,97.7891,97.8987,31375.0
2025-03-13 13:30:00,98.21,98.24,97.94,98.04,69848.0,97.8688,97.8987,97.5997,97.6994,69848.0
2025-03-13 13:40:00,98.01,98.15,97.89,98.09,37915.0,97.6695,97.809,97.5499,97.7492,37915.0
2025-03-13 13:50:00,98.06,98.42,98.03,98.06,51624.0,97.7193,98.078,97.6894,97.7193,51624.0
2025-03-13 14:00:00,98.04,98.47,97.91,98.38,37063.0,97.6994,98.1279,97.5698,98.0382,37063.0
2025-03-13 14:10:00,98.33,98.73,98.15,98.5,41238.0,97.9884,98.387,97.809,98.1578,41238.0
2025-03-13 14:20:00,98.5,98.64,98.47,98.61,42215.0,98.1578,98.2973,98.1279,98.2674,42215.0
2025-03-13 14:30:00,98.62,98.93,98.51,98.66,54851.0,98.2774,98.5863,98.1677,98.3172,54851.0
2025-03-13 14:40:00,98.64,98.72,98.52,98.68,32934.0,98.2973,98.377,98.1777,98.3371,32934.0
2025-03-13 14:50:00,98.66,99.03,98.64,98.86,60791.0,98.3172,98.6859,98.2973,98.5165,60791.0
2025-03-13 15:00:00,98.83,98.98,98.49,98.57,38725.0,98.4866,98.6361,98.1478,98.2275,38725.0
2025-03-13 15:10:00,98.55,98.88,98.53,98.61,103471.0,98.2076,98.5364,98.1877,98.2674,103471.0
2025-03-13 15:20:00,98.64,98.7,98.46,98.59,56143.0,98.2973,98.3571,98.1179,98.2475,56143.0
2025-03-13 15:30:00,98.61,98.7,98.27,98.3,71903.0,98.2674,98.3571,97.9286,97.9585,71903.0
2025-03-13 15:40:00,98.3,98.52,98.25,98.46,96567.0,97.9585,98.1777,97.9086,98.1179,96567.0
2025-03-13 15:50:00,98.47,98.48,97.86,98.43,385078.0,98.1279,98.1378,97.52,98.088,385078.0
2025-03-14 09:30:00,99.39,99.67,98.31,98.36,113455.0,99.0447,99.3237,97.9684,98.0183,113455.0
2025-03-14 09:40:00,98.55,99.11,98.53,98.92,44105.0,98.2076,98.7657,98.1877,98.5763,44105.0
2025-03-14 09:50:00,98.95,99.16,98.66,98.88,46878.0,98.6062,98.8155,98.3172,98.5364,46878.0
2025-03-14 10:00:00,98.97,99.29,98.22,98.96,86783.0,98.6261,98.945,97.8787,98.6162,86783.0
2025-03-14 10:10:00,98.97,99.01,98.41,98.6,41391.0,98.6261,98.666,98.0681,98.2574,41391.0
2025-03-14 10:20:00,98.59,98.82,98.55,98.78,23306.0,98.2475,98.4767,98.2076,98.4368,23306.0
2025-03-14 10:30:00,98.81,98.94,98.66,98.94,30262.0,98.4667,98.5962,98.3172,98.5962,30262.0
2025-03-14 10:40:00,98.94,99.14,98.75,99.14,53226.0,98.5962,98.7955,98.4069,98.7955,53226.0
2025-03-14 10:50:00,99.14,99.23,99.01,99.18,35841.0,98.7955,98.8852,98.666,98.8354,35841.0
2025-03-14 11:00:00,99.2,99.23,98.77,98.77,30496.0,98.8553,98.8852,98.4268,98.4268,30496.0
2025-03-14 11:10:00,98.81,98.93,98.72,98.79,14231.0,98.4667,98.5863,98.377,98.4468,14231.0
2025-03-14 11:20:00,98.81,98.94,98.75,98.83,22098.0,98.4667,98.5962,98.4069,98.4866,22098.0
2025-03-14 11:30:00,98.89,98.91,98.48,98.52,20698.0,98.5464,98.5663,98.1378,98.1777,20698.0
2025-03-14 11:40:00,98.51,98.53,98.34,98.51,18270.0,98.1677,98.1877,97.9983,98.1677,18270.0
2025-03-14 11:50:00,98.49,98.56,98.44,98.48,15523.0,98.1478,98.2176,98.098,98.1378,15523.0
2025-03-14 12:00:00,98.5,98.57,98.38,98.38,24714.0,98.1578,98.2275,98.0382,98.0382,24714.0
2025-03-14 12:10:00,98.43,98.51,98.31,98.38,12669.0,98.088,98.1677,97.9684,98.0382,12669.0
2025-03-14 12:20:00,98.38,98.44,98.26,98.39,19668.0,98.0382,98.098,97.9186,98.0482,19668.0
2025-03-14 12:30:00,98.39,98.81,98.38,98.56,63222.0,98.0482,98.4667,98.0382,98.2176,63222.0
2025-03-14 12:40:00,98.56,98.7,98.54,98.7,25877.0,98.2176,98.3571,98.1976,98.3571,25877.0
2025-03-14 12:50:00,98.72,98.92,98.69,98.79,26146.0,98.377,98.5763,98.3471,98.4468,26146.0
2025-03-14 13:00:00,98.78,99.01,98.73,98.93,28625.0,98.4368,98.666,98.387,98.5863,28625.0
2025-03-14 13:10:00,98.94,98.94,98.66,98.71,29920.0,98.5962,98.5962,98.3172,98.367,29920.0
2025-03-14 13:20:00,98.71,98.87,98.63,98.82,31970.0,98.367,98.5265,98.2873,98.4767,31970.0
2025-03-14 13:30:00,98.84,98.91,98.68,98.81,22995.0,98.4966,98.5663,98.3371,98.4667,22995.0
2025-03-14 13:40:00,98.8,98.8,98.6,98.78,30737.0,98.4567,98.4567,98.2574,98.4368,30737.0
2025-03-14 13:50:00,98.8,98.8,98.67,98.68,18422.0,98.4567,98.4567,98.3272,98.3371,18422.0
2025-03-14 14:00:00,98.68,98.89,98.67,98.87,33461.0,98.3371,98.5464,98.3272,98.5265,33461.0
2025-03-14 14:10:00,98.87,98.93,98.82,98.87,24547.0,98.5265,98.5863,98.4767,98.5265,24547.0
2025-03-14 14:20:00,98.86,98.96,98.78,98.89,35002.0,98.5165,98.6162,98.4368,98.5464,35002.0
2025-03-14 14:30:00,98.91,99.01,98.88,99.01,47366.0,98.5663,98.666,98.5364,98.666,47366.0
2025-03-14 14:40:00,99.0,99.1,98.91,99.08,35823.0,98.656,98.7557,98.5663,98.7358,35823.0
2025-03-14 14:50:00,99.07,99.09,98.92,98.98,32775.0,98.7258,98.7457,98.5763,98.6361,32775.0
2025-03-14 15:00:00,98.97,99.03,98.95,99.02,58639.0,98.6261,98.6859,98.6062,98.676,58639.0
2025-03-14 15:10:00,99.01,99.08,98.99,98.99,52314.0,98.666,98.7358,98.6461,98.6461,52314.0
2025-03-14 15:20:00,98.99,99.05,98.95,98.96,47139.0,98.6461,98.7059,98.6062,98.6162,47139.0
2025-03-14 15:30:00,98.96,99.12,98.84,98.9,40407.0,98.6162,98.7756,98.4966,98.5564,40407.0
2025-03-14 15:40:00,98.91,99.13,98.88,99.11,33426.0,98.5663,98.7856,98.5364,98.7657,33426.0
2025-03-14 15:50:00,99.09,99.52,98.99,99.18,375318.0,98.7457,99.1742,98.6461,98.8354,375318.0
2025-03-17 09:30:00,98.62,99.77,98.56,99.77,122907.0,98.2774,99.4234,98.2176,99.4234,122907.0
2025-03-17 09:40:00,99.77,100.24,99.51,99.88,66665.0,99.4234,99.8917,99.1643,99.533,66665.0
2025-03-17 09:50:00,99.87,99.94,99.47,99.5,18227.0,99.523,99.5928,99.1244,99.1543,18227.0
2025-03-17 10:00:00,99.48,100.2,99.44,99.98,34279.0,99.1344,99.8519,99.0945,99.6326,34279.0
2025-03-17 10:10:00,99.99,100.19,99.98,100.14,16906.0,99.6426,99.8419,99.6326,99.7921,16906.0
2025-03-17 10:20:00,100.13,100.19,100.0,100.09,30463.0,99.7821,99.8419,99.6526,99.7422,30463.0
2025-03-17 10:30:00,100.09,100.35,99.93,100.29,26409.0,99.7422,100.0013,99.5828,99.9416,26409.0
2025-03-17 10:40:00,100.31,100.45,100.24,100.34,15080.0,99.9615,100.101,99.8917,99.9914,15080.0
2025-03-17 10:50:00,100.33,100.36,99.91,100.02,16537.0,99.9814,100.0113,99.5629,99.6725,16537.0
2025-03-17 11:00:00,100.02,100.18,99.97,100.12,17202.0,99.6725,99.8319,99.6227,99.7721,17202.0
2025-03-17 11:10:00,100.15,100.5,100.11,100.5,8205.0,99.802,100.1508,99.7622,100.1508,8205.0
2025-03-17 11:20:00,100.5,100.65,100.49,100.52,12822.0,100.1508,100.3003,100.1409,100.1708,12822.0
2025-03-17 11:30:00,100.47,100.47,100.16,100.33,11823.0,100.1209,100.1209,99.812,99.9814,11823.0
2025-03-17 11:40:00,100.36,100.47,100.31,100.47,10953.0,100.0113,100.1209,99.9615,100.1209,10953.0
2025-03-17 11:50:00,100.5,100.67,100.46,100.58,12944.0,100.1508,100.3202,100.111,100.2305,12944.0
2025-03-17 12:00:00,100.58,100.85,100.49,100.85,7579.0,100.2305,100.4996,100.1409,100.4996,7579.0
2025-03-17 12:10:00,100.84,100.84,100.57,100.7,8889.0,100.4896,100.4896,100.2206,100.3501,8889.0
2025-03-17 12:20:00,100.69,100.69,100.55,100.67,4538.0,100.3402,100.3402,100.2006,100.3202,4538.0
2025-03-17 12:30:00,100.67,100.73,100.61,100.61,16352.0,100.3202,100.38,100.2604,100.2604,16352.0
2025-03-17 12:40:00,100.62,100.89,100.58,100.89,18195.0,100.2704,100.5395,100.2305,100.5395,18195.0
2025-03-17 12:50:00,100.88,100.91,100.8,100.88,10725.0,100.5295,100.5594,100.4498,100.5295,10725.0
2025-03-17 13:00:00,100.86,101.04,100.82,101.04,15672.0,100.5096,100.6889,100.4697,100.6889,15672.0
2025-03-17 13:10:00,101.04,101.12,101.0,101.03,9303.0,100.6889,100.7687,100.6491,100.679,9303.0
2025-03-17 13:20:00,100.99,101.11,100.99,101.04,16336.0,100.6391,100.7587,100.6391,100.6889,16336.0
2025-03-17 13:30:00,101.06,101.31,101.06,101.22,32101.0,100.7089,100.958,100.7089,100.8683,32101.0
2025-03-17 13:40:00,101.26,101.4,101.1,101.15,39946.0,100.9082,101.0477,100.7487,100.7986,39946.0
2025-03-17 13:50:00,101.18,101.26,101.12,101.22,16092.0,100.8285,100.9082,100.7687,100.8683,16092.0
2025-03-17 14:00:00,101.18,101.39,101.18,101.31,18499.0,100.8285,101.0377,100.8285,100.958,18499.0
2025-03-17 14:10:00,101.29,101.4,101.24,101.31,8640.0,100.9381,101.0477,100.8883,100.958,8640.0
2025-03-17 14:20:00,101.33,101.38,101.26,101.32,10951.0,100.9779,101.0278,100.9082,100.968,10951.0
2025-03-17 14:30:00,101.32,101.52,101.31,101.51,11185.0,100.968,101.1673,100.958,101.1573,11185.0
2025-03-17 14:40:00,101.48,101.72,101.46,101.67,11920.0,101.1274,101.3666,101.1075,101.3168,11920.0
2025-03-17 14:50:00,101.69,101.77,101.62,101.66,16618.0,101.3367,101.4164,101.2669,101.3068,16618.0
2025-03-17 15:00:00,101.63,101.7,101.57,101.59,14345.0,101.2769,101.3467,101.2171,101.237,14345.0
2025-03-17 15:10:00,101.58,101.68,101.41,101.52,25420.0,101.2271,101.3267,101.0577,101.1673,25420.0
2025-03-17 15:20:00,101.52,101.75,101.52,101.75,19252.0,101.1673,101.3965,101.1673,101.3965,19252.0
2025-03-17 15:30:00,101.74,101.82,101.5,101.51,28801.0,101.3865,101.4662,101.1473,101.1573,28801.0
2025-03-17 15:40:00,101.52,101.66,101.45,101.63,43099.0,101.1673,101.3068,101.0975,101.2769,43099.0
2025-03-17 15:50:00,101.63,101.63,101.07,101.17,249006.0,101.2769,101.2769,100.7188,100.8185,249006.0
2025-03-18 09:30:00,100.69,101.17,100.1,100.66,60358.0,100.3402,100.8185,99.7522,100.3103,60358.0
2025-03-18 09:40:00,100.72,101.1,100.63,100.63,30491.0,100.3701,100.7487,100.2804,100.2804,30491.0
2025-03-18 09:50:00,100.63,100.7,100.46,100.53,15772.0,100.2804,100.3501,100.111,100.1807,15772.0
2025-03-18 10:00:00,100.5,100.91,100.49,100.73,15591.0,100.1508,100.5594,100.1409,100.38,15591.0
2025-03-18 10:10:00,100.75,100.89,100.59,100.79,13620.0,100.4,100.5395,100.2405,100.4398,13620.0
2025-03-18 10:20:00,100.81,100.98,100.69,100.96,14397.0,100.4597,100.6292,100.3402,100.6092,14397.0
2025-03-18 10:30:00,100.95,101.17,100.95,101.11,9619.0,100.5993,100.8185,100.5993,100.7587,9619.0
2025-03-18 10:40:00,101.12,101.23,101.01,101.02,12934.0,100.7687,100.8783,100.659,100.669,12934.0
2025-03-18 10:50:00,101.03,101.16,100.9,100.93,6824.0,100.679,100.8085,100.5494,100.5793,6824.0
2025-03-18 11:00:00,100.87,100.87,100.52,100.64,12341.0,100.5195,100.5195,100.1708,100.2903,12341.0
2025-03-18 11:10:00,100.64,100.64,100.32,100.32,13630.0,100.2903,100.2903,99.9714,99.9714,13630.0
2025-03-18 11:20:00,100.34,100.34,99.91,99.91,12447.0,99.9914,99.9914,99.5629,99.5629,12447.0
2025-03-18 11:30:00,99.89,100.0,99.86,99.98,12864.0,99.5429,99.6526,99.513,99.6326,12864.0
2025-03-18 11:40:00,100.01,100.03,99.63,99.63,34848.0,99.6625,99.6825,99.2838,99.2838,34848.0
2025-03-18 11:50:00,99.58,99.78,99.52,99.77,20749.0,99.234,99.4333,99.1742,99.4234,20749.0
2025-03-18 12:00:00,99.73,99.89,99.72,99.8,6603.0,99.3835,99.5429,99.3735,99.4533,6603.0
2025-03-18 12:10:00,99.81,99.99,99.81,99.86,12192.0,99.4632,99.6426,99.4632,99.513,12192.0
2025-03-18 12:20:00,99.86,99.95,99.81,99.95,6780.0,99.513,99.6027,99.4632,99.6027,6780.0
2025-03-18 12:30:00,99.94,99.95,99.69,99.78,14073.0,99.5928,99.6027,99.3436,99.4333,14073.0
2025-03-18 12:40:00,99.8,99.85,99.62,99.68,7511.0,99.4533,99.5031,99.2739,99.3337,7511.0
2025-03-18 12:50:00,99.66,99.75,99.59,99.69,9406.0,99.3137,99.4034,99.244,99.3436,9406.0
2025-03-18 13:00:00,99.67,99.73,99.59,99.62,9059.0,99.3237,99.3835,99.244,99.2739,9059.0
2025-03-18 13:10:00,99.61,99.81,99.54,99.63,14238.0,99.2639,99.4632,99.1942,99.2838,14238.0
2025-03-18 13:20:00,99.65,99.92,99.61,99.85,9025.0,99.3038,99.5728,99.2639,99.5031,9025.0
2025-03-18 13:30:00,99.88,100.1,99.88,100.04,15290.0,99.533,99.7522,99.533,99.6924,15290.0
2025-03-18 13:40:00,100.01,100.21,99.99,100.19,14333.0,99.6625,99.8618,99.6426,99.8419,14333.0
2025-03-18 13:50:00,100.24,100.35,100.17,100.21,10243.0,99.8917,100.0013,99.822,99.8618,10243.0
2025-03-18 14:00:00,100.25,100.34,100.15,100.2,11688.0,99.9017,99.9914,99.802,99.8519,11688.0
2025-03-18 14:10:00,100.2,100.2,100.05,100.19,11357.0,99.8519,99.8519,99.7024,99.8419,11357.0
2025-03-18 14:20:00,100.2,100.45,100.16,100.17,12735.0,99.8519,100.101,99.812,99.822,12735.0
2025-03-18 14:30:00,100.17,100.36,100.17,100.34,8631.0,99.822,100.0113,99.822,99.9914,8631.0
2025-03-18 14:40:00,100.33,100.33,100.17,100.22,12448.0,99.9814,99.9814,99.822,99.8718,12448.0
2025-03-18 14:50:00,100.25,100.47,100.22,100.46,12813.0,99.9017,100.1209,99.8718,100.111,12813.0
2025-03-18 15:00:00,100.44,100.49,100.24,100.29,21027.0,100.091,100.1409,99.8917,99.9416,21027.0
2025-03-18 15:10:00,100.3,100.49,100.28,100.43,21134.0,99.9515,100.1409,99.9316,100.0811,21134.0
2025-03-18 15:20:00,100.41,100.46,100.27,100.4,24505.0,100.0611,100.111,99.9216,100.0512,24505.0
2025-03-18 15:30:00,100.41,100.44,100.24,100.34,37452.0,100.0611,100.091,99.8917,99.9914,37452.0
2025-03-18 15:40:00,100.34,100.43,100.27,100.33,29411.0,99.9914,100.0811,99.9216,99.9814,29411.0
2025-03-18 15:50:00,100.35,100.44,100.14,100.21,103114.0,100.0013,100.091,99.7921,99.8618,103114.0
2025-03-19 09:30:00,99.9,100.28,99.7,100.28,44637.0,99.5529,99.9316,99.3536,99.9316,44637.0
2025-03-19 09:40:00,100.29,100.45,100.11,100.33,19443.0,99.9416,100.101,99.7622,99.9814,19443.0
2025-03-19 09:50:00,100.34,100.43,100.21,100.23,5060.0,99.9914,100.0811,99.8618,99.8818,5060.0
2025-03-19 10:00:00,100.23,100.6,100.19,100.59,9486.0,99.8818,100.2505,99.8419,100.2405,9486.0
2025-03-19 10:10:00,100.59,100.68,100.53,100.68,5342.0,100.2405,100.3302,100.1807,100.3302,5342.0
2025-03-19 10:20:00,100.76,100.92,100.74,100.92,6568.0,100.4099,100.5694,100.39,100.5694,6568.0
2025-03-19 10:30:00,100.94,101.02,100.89,101.01,7607.0,100.5893,100.669,100.5395,100.659,7607.0
2025-03-19 10:40:00,101.0,101.21,100.95,101.21,15242.0,100.6491,100.8584,100.5993,100.8584,15242.0
2025-03-19 10:50:00,101.21,101.36,101.16,101.27,10278.0,100.8584,101.0078,100.8085,100.9181,10278.0
2025-03-19 11:00:00,101.32,101.41,101.15,101.18,10910.0,100.968,101.0577,100.7986,100.8285,10910.0
2025-03-19 11:10:00,101.19,101.28,101.09,101.1,9215.0,100.8384,100.9281,100.7388,100.7487,9215.0
2025-03-19 11:20:00,101.07,101.36,101.06,101.3,15958.0,100.7188,101.0078,100.7089,100.948,15958.0
2025-03-19 11:30:00,101.35,101.36,101.24,101.29,9473.0,100.9979,101.0078,100.8883,100.9381,9473.0
2025-03-19 11:40:00,101.3,101.31,101.16,101.25,9579.0,100.948,100.958,100.8085,100.8982,9579.0
2025-03-19 11:50:00,101.26,101.43,101.24,101.29,5566.0,100.9082,101.0776,100.8883,100.9381,5566.0
2025-03-19 12:00:00,101.3,101.34,101.15,101.17,4819.0,100.948,100.9879,100.7986,100.8185,4819.0
2025-03-19 12:10:00,101.19,101.23,100.9,100.93,6240.0,100.8384,100.8783,100.5494,100.5793,6240.0
2025-03-19 12:20:00,100.9,100.94,100.84,100.88,3304.0,100.5494,100.5893,100.4896,100.5295,3304.0
2025-03-19 12:30:00,100.88,100.91,100.73,100.81,5868.0,100.5295,100.5594,100.38,100.4597,5868.0
2025-03-19 12:40:00,100.8,100.87,100.8,100.86,3975.0,100.4498,100.5195,100.4498,100.5096,3975.0
2025-03-19 12:50:00,100.85,100.92,100.74,100.74,4588.0,100.4996,100.5694,100.39,100.39,4588.0
2025-03-19 13:00:00,100.76,100.76,98.91,99.38,90075.0,100.4099,100.4099,98.5663,99.0347,90075.0
2025-03-19 13:10:00,99.35,99.6,99.11,99.48,45440.0,99.0048,99.2539,98.7657,99.1344,45440.0
2025-03-19 13:20:00,99.44,99.61,99.36,99.51,12904.0,99.0945,99.2639,99.0148,99.1643,12904.0
2025-03-19 13:30:00,99.49,99.79,99.48,99.79,12623.0,99.1443,99.4433,99.1344,99.4433,12623.0
2025-03-19 13:40:00,99.78,99.83,99.46,99.47,8600.0,99.4333,99.4831,99.1144,99.1244,8600.0
2025-03-19 13:50:00,99.5,99.62,99.31,99.48,43872.0,99.1543,99.2739,98.965,99.1344,43872.0
2025-03-19 14:00:00,99.45,99.84,99.36,99.81,15642.0,99.1045,99.4931,99.0148,99.4632,15642.0
2025-03-19 14:10:00,99.83,100.02,99.79,99.95,10952.0,99.4831,99.6725,99.4433,99.6027,10952.0
2025-03-19 14:20:00,99.96,99.99,99.73,99.73,15830.0,99.6127,99.6426,99.3835,99.3835,15830.0
2025-03-19 14:30:00,99.76,100.17,99.75,99.9,14452.0,99.4134,99.822,99.4034,99.5529,14452.0
2025-03-19 14:40:00,99.94,100.26,99.85,100.15,13378.0,99.5928,99.9117,99.5031,99.802,13378.0
2025-03-19 14:50:00,100.15,100.37,100.02,100.1,33688.0,99.802,100.0213,99.6725,99.7522,33688.0
2025-03-19 15:00:00,100.12,100.34,100.09,100.33,47206.0,99.7721,99.9914,99.7422,99.9814,47206.0
2025-03-19 15:10:00,100.33,100.38,99.96,100.03,31459.0,99.9814,100.0312,99.6127,99.6825,31459.0
2025-03-19 15:20:00,100.04,100.06,99.64,99.72,28780.0,99.6924,99.7123,99.2938,99.3735,28780.0
2025-03-19 15:30:00,99.71,99.91,99.69,99.87,31920.0,99.3636,99.5629,99.3436,99.523,31920.0
2025-03-19 15:40:00,99.84,100.14,99.81,99.81,50981.0,99.4931,99.7921,99.4632,99.4632,50981.0
2025-03-19 15:50:00,99.85,99.91,99.47,99.57,150958.0,99.5031,99.5629,99.1244,99.2241,150958.0
2025-03-20 09:30:00,99.3,99.57,98.77,98.93,118672.0,98.955,99.2241,98.4268,98.5863,118672.0
2025-03-20 09:40:00,98.87,99.3,98.68,98.84,41621.0,98.5265,98.955,98.3371,98.4966,41621.0
2025-03-20 09:50:00,98.86,99.29,98.84,99.12,18683.0,98.5165,98.945,98.4966,98.7756,18683.0
2025-03-20 10:00:00,99.11,99.44,99.04,99.22,25491.0,98.7657,99.0945,98.6959,98.8753,25491.0
2025-03-20 10:10:00,99.25,99.25,98.87,99.09,44027.0,98.9052,98.9052,98.5265,98.7457,44027.0
2025-03-20 10:20:00,99.09,99.15,98.99,99.09,16855.0,98.7457,98.8055,98.6461,98.7457,16855.0
2025-03-20 10:30:00,99.11,99.14,98.84,98.87,16970.0,98.7657,98.7955,98.4966,98.5265,16970.0
2025-03-20 10:40:00,98.86,99.03,98.78,98.9,25722.0,98.5165,98.6859,98.4368,98.5564,25722.0
2025-03-20 10:50:00,98.9,98.9,98.59,98.67,23070.0,98.5564,98.5564,98.2475,98.3272,23070.0
2025-03-20 11:00:00,98.67,98.81,98.64,98.76,29915.0,98.3272,98.4667,98.2973,98.4169,29915.0
2025-03-20 11:10:00,98.77,98.77,98.29,98.29,29890.0,98.4268,98.4268,97.9485,97.9485,29890.0
2025-03-20 11:20:00,98.26,98.66,98.24,98.54,75468.0,97.9186,98.3172,97.8987,98.1976,75468.0
2025-03-20 11:30:00,98.52,98.58,98.31,98.41,20964.0,98.1777,98.2375,97.9684,98.0681,20964.0
2025-03-20 11:40:00,98.43,98.72,98.42,98.68,14621.0,98.088,98.377,98.078,98.3371,14621.0
2025-03-20 11:50:00,98.66,98.73,98.41,98.42,20539.0,98.3172,98.387,98.0681,98.078,20539.0
2025-03-20 12:00:00,98.4,98.53,98.33,98.39,25073.0,98.0581,98.1877,97.9884,98.0482,25073.0
2025-03-20 12:10:00,98.37,98.49,98.23,98.48,34322.0,98.0282,98.1478,97.8887,98.1378,34322.0
2025-03-20 12:20:00,98.49,98.49,98.33,98.36,12911.0,98.1478,98.1478,97.9884,98.0183,12911.0
2025-03-20 12:30:00,98.36,98.48,98.34,98.43,8247.0,98.0183,98.1378,97.9983,98.088,8247.0
2025-03-20 12:40:00,98.41,98.58,98.26,98.27,25788.0,98.0681,98.2375,97.9186,97.9286,25788.0
2025-03-20 12:50:00,98.27,98.32,98.16,98.16,6422.0,97.9286,97.9784,97.819,97.819,6422.0
2025-03-20 13:00:00,98.17,98.39,98.07,98.36,16331.0,97.8289,98.0482,97.7293,98.0183,16331.0
2025-03-20 13:10:00,98.37,98.42,98.3,98.38,13522.0,98.0282,98.078,97.9585,98.0382,13522.0
2025-03-20 13:20:00,98.37,98.39,98.01,98.05,10880.0,98.0282,98.0482,97.6695,97.7093,10880.0
2025-03-20 13:30:00,98.08,98.28,98.05,98.27,16855.0,97.7392,97.9385,97.7093,97.9286,16855.0
2025-03-20 13:40:00,98.29,98.31,98.18,98.19,22114.0,97.9485,97.9684,97.8389,97.8488,22114.0
2025-03-20 13:50:00,98.19,98.22,98.0,98.02,8352.0,97.8488,97.8787,97.6595,97.6794,8352.0
2025-03-20 14:00:00,98.02,98.26,98.02,98.22,16567.0,97.6794,97.9186,97.6794,97.8787,16567.0
2025-03-20 14:10:00,98.23,98.43,98.22,98.43,15172.0,97.8887,98.088,97.8787,98.088,15172.0
2025-03-20 14:20:00,98.38,98.38,98.23,98.23,8427.0,98.0382,98.0382,97.8887,97.8887,8427.0
2025-03-20 14:30:00,98.21,98.29,98.14,98.29,15744.0,97.8688,97.9485,97.799,97.9485,15744.0
2025-03-20 14:40:00,98.29,98.47,98.25,98.45,8528.0,97.9485,98.1279,97.9086,98.1079,8528.0
2025-03-20 14:50:00,98.46,98.68,98.31,98.31,20033.0,98.1179,98.3371,97.9684,97.9684,20033.0
2025-03-20 15:00:00,98.31,98.53,98.31,98.35,17259.0,97.9684,98.1877,97.9684,98.0083,17259.0
2025-03-20 15:10:00,98.34,98.55,98.34,98.54,12350.0,97.9983,98.2076,97.9983,98.1976,12350.0
2025-03-20 15:20:00,98.55,98.65,98.33,98.34,22753.0,98.2076,98.3072,97.9884,97.9983,22753.0
2025-03-20 15:30:00,98.34,98.41,98.25,98.3,24045.0,97.9983,98.0681,97.9086,97.9585,24045.0
2025-03-20 15:40:00,98.33,98.53,98.32,98.53,37622.0,97.9884,98.1877,97.9784,98.1877,37622.0
2025-03-20 15:50:00,98.51,98.68,98.28,98.3,167309.0,98.1677,98.3371,97.9385,97.9585,167309.0
2025-03-21 09:30:00,96.88,97.85,96.69,97.51,504212.0,96.5434,97.51,96.3541,97.1712,504212.0
2025-03-21 09:40:00,97.26,97.51,97.12,97.17,7546.0,96.9221,97.1712,96.7826,96.8324,7546.0
2025-03-21 09:50:00,97.19,97.2,96.42,96.73,53327.0,96.8523,96.8623,96.085,96.3939,53327.0
2025-03-21 10:00:00,96.72,96.85,96.56,96.58,27383.0,96.384,96.5135,96.2245,96.2444,27383.0
2025-03-21 10:10:00,96.6,96.81,96.44,96.73,18865.0,96.2644,96.4736,96.1049,96.3939,18865.0
2025-03-21 10:20:00,96.71,96.8,96.65,96.7,18561.0,96.374,96.4637,96.3142,96.364,18561.0
2025-03-21 10:30:00,96.68,96.85,96.59,96.63,40065.0,96.3441,96.5135,96.2544,96.2943,40065.0
2025-03-21 10:40:00,96.63,96.8,96.57,96.62,14719.0,96.2943,96.4637,96.2345,96.2843,14719.0
2025-03-21 10:50:00,96.63,96.92,96.63,96.82,12692.0,96.2943,96.5833,96.2943,96.4836,12692.0
2025-03-21 11:00:00,96.84,96.96,96.8,96.95,11153.0,96.5035,96.6231,96.4637,96.6132,11153.0
2025-03-21 11:10:00,96.95,96.95,96.54,96.54,15013.0,96.6132,96.6132,96.2046,96.2046,15013.0
2025-03-21 11:20:00,96.55,96.55,96.32,96.48,14357.0,96.2145,96.2145,95.9853,96.1448,14357.0
2025-03-21 11:30:00,96.47,96.59,96.43,96.45,9975.0,96.1348,96.2544,96.095,96.1149,9975.0
2025-03-21 11:40:00,96.44,96.47,96.35,96.4,16591.0,96.1049,96.1348,96.0152,96.0651,16591.0
2025-03-21 11:50:00,96.37,96.58,96.37,96.37,14613.0,96.0352,96.2444,96.0352,96.0352,14613.0
2025-03-21 12:00:00,96.34,96.65,96.24,96.62,64345.0,96.0053,96.3142,95.9056,96.2843,64345.0
2025-03-21 12:10:00,96.63,97.0,96.61,97.0,8524.0,96.2943,96.663,96.2743,96.663,8524.0
2025-03-21 12:20:00,97.02,97.16,96.97,97.05,17193.0,96.6829,96.8224,96.6331,96.7128,17193.0
2025-03-21 12:30:00,97.08,97.11,96.91,96.96,9671.0,96.7427,96.7726,96.5733,96.6231,9671.0
2025-03-21 12:40:00,96.96,97.19,96.95,97.19,7876.0,96.6231,96.8523,96.6132,96.8523,7876.0
2025-03-21 12:50:00,97.19,97.2,97.08,97.11,31960.0,96.8523,96.8623,96.7427,96.7726,31960.0
2025-03-21 13:00:00,97.12,97.39,97.12,97.39,16070.0,96.7826,97.0516,96.7826,97.0516,16070.0
2025-03-21 13:10:00,97.4,97.4,97.24,97.27,10472.0,97.0616,97.0616,96.9021,96.932,10472.0
2025-03-21 13:20:00,97.24,97.31,97.12,97.13,8597.0,96.9021,96.9719,96.7826,96.7925,8597.0
2025-03-21 13:30:00,97.12,97.25,97.01,97.23,6006.0,96.7826,96.9121,96.6729,96.8922,6006.0
2025-03-21 13:40:00,97.23,97.61,97.23,97.58,8581.0,96.8922,97.2709,96.8922,97.241,8581.0
2025-03-21 13:50:00,97.58,97.63,97.49,97.5,24392.0,97.241,97.2908,97.1513,97.1612,24392.0
2025-03-21 14:00:00,97.48,97.53,97.37,97.42,12985.0,97.1413,97.1911,97.0317,97.0815,12985.0
2025-03-21 14:10:00,97.42,97.64,97.41,97.64,21902.0,97.0815,97.3008,97.0716,97.3008,21902.0
2025-03-21 14:20:00,97.63,97.63,97.25,97.25,13598.0,97.2908,97.2908,96.9121,96.9121,13598.0
2025-03-21 14:30:00,97.24,97.54,97.24,97.49,13841.0,96.9021,97.2011,96.9021,97.1513,13841.0
2025-03-21 14:40:00,97.5,97.53,97.4,97.44,14661.0,97.1612,97.1911,97.0616,97.1015,14661.0
2025-03-21 14:50:00,97.44,97.5,97.36,97.42,14298.0,97.1015,97.1612,97.0217,97.0815,14298.0
2025-03-21 15:00:00,97.42,97.42,97.24,97.26,22632.0,97.0815,97.0815,96.9021,96.9221,22632.0
2025-03-21 15:10:00,97.25,97.4,97.07,97.34,21962.0,96.9121,97.0616,96.7327,97.0018,21962.0
2025-03-21 15:20:00,97.35,97.52,97.24,97.39,30909.0,97.0118,97.1812,96.9021,97.0516,30909.0
2025-03-21 15:30:00,97.39,97.5,97.32,97.37,31298.0,97.0516,97.1612,96.9819,97.0317,31298.0
2025-03-21 15:40:00,97.35,97.43,97.19,97.23,40909.0,97.0118,97.0915,96.8523,96.8922,40909.0
2025-03-21 15:50:00,97.24,97.48,96.83,97.11,307931.0,96.9021,97.1413,96.4936,96.7726,307931.0
2025-03-24 09:30:00,98.41,98.98,97.94,98.48,56251.0,98.0681,98.6361,97.5997,98.1378,56251.0
2025-03-24 09:40:00,98.34,98.83,98.16,98.83,32189.0,97.9983,98.4866,97.819,98.4866,32189.0
2025-03-24 09:50:00,98.79,98.8,98.47,98.8,16428.0,98.4468,98.4567,98.1279,98.4567,16428.0
2025-03-24 10:00:00,98.8,99.02,98.78,99.01,31227.0,98.4567,98.676,98.4368,98.666,31227.0
2025-03-24 10:10:00,99.0,99.06,98.67,98.75,35146.0,98.656,98.7158,98.3272,98.4069,35146.0
2025-03-24 10:20:00,98.75,98.9,98.75,98.76,13848.0,98.4069,98.5564,98.4069,98.4169,13848.0
2025-03-24 10:30:00,98.74,98.93,98.74,98.87,15205.0,98.3969,98.5863,98.3969,98.5265,15205.0
2025-03-24 10:40:00,98.84,98.88,98.7,98.73,14517.0,98.4966,98.5364,98.3571,98.387,14517.0
2025-03-24 10:50:00,98.71,98.84,98.66,98.84,10906.0,98.367,98.4966,98.3172,98.4966,10906.0
2025-03-24 11:00:00,98.81,98.82,98.73,98.74,11097.0,98.4667,98.4767,98.387,98.3969,11097.0
2025-03-24 11:10:00,98.73,98.86,98.68,98.84,10458.0,98.387,98.5165,98.3371,98.4966,10458.0
2025-03-24 11:20:00,98.86,98.88,98.63,98.7,15828.0,98.5165,98.5364,98.2873,98.3571,15828.0
2025-03-24 11:30:00,98.77,98.8,98.7,98.76,10123.0,98.4268,98.4567,98.3571,98.4169,10123.0
2025-03-24 11:40:00,98.77,98.78,98.65,98.67,22618.0,98.4268,98.4368,98.3072,98.3272,22618.0
2025-03-24 11:50:00,98.67,98.74,98.64,98.67,19756.0,98.3272,98.3969,98.2973,98.3272,19756.0
2025-03-24 12:00:00,98.66,98.81,98.66,98.81,24464.0,98.3172,98.4667,98.3172,98.4667,24464.0
2025-03-24 12:10:00,98.81,98.84,98.64,98.66,8895.0,98.4667,98.4966,98.2973,98.3172,8895.0
2025-03-24 12:20:00,98.67,98.81,98.61,98.63,33578.0,98.3272,98.4667,98.2674,98.2873,33578.0
2025-03-24 12:30:00,98.62,98.66,98.43,98.44,26117.0,98.2774,98.3172,98.088,98.098,26117.0
2025-03-24 12:40:00,98.42,98.48,98.34,98.44,17148.0,98.078,98.1378,97.9983,98.098,17148.0
2025-03-24 12:50:00,98.44,98.47,98.4,98.47,6807.0,98.098,98.1279,98.0581,98.1279,6807.0
2025-03-24 13:00:00,98.48,98.48,98.31,98.32,9904.0,98.1378,98.1378,97.9684,97.9784,9904.0
2025-03-24 13:10:00,98.31,98.33,98.16,98.16,7082.0,97.9684,97.9884,97.819,97.819,7082.0
2025-03-24 13:20:00,98.12,98.21,98.09,98.19,9778.0,97.7791,97.8688,97.7492,97.8488,9778.0
2025-03-24 13:30:00,98.18,98.34,98.18,98.29,21938.0,97.8389,97.9983,97.8389,97.9485,21938.0
2025-03-24 13:40:00,98.29,98.29,98.2,98.21,12567.0,97.9485,97.9485,97.8588,97.8688,12567.0
2025-03-24 13:50:00,98.24,98.29,98.17,98.21,10704.0,97.8987,97.9485,97.8289,97.8688,10704.0
2025-03-24 14:00:00,98.26,98.26,98.12,98.22,20346.0,97.9186,97.9186,97.7791,97.8787,20346.0
2025-03-24 14:10:00,98.23,98.27,98.17,98.17,9904.0,97.8887,97.9286,97.8289,97.8289,9904.0
2025-03-24 14:20:00,98.18,98.24,98.14,98.14,14261.0,97.8389,97.8987,97.799,97.799,14261.0
2025-03-24 14:30:00,98.14,98.35,98.11,98.33,14671.0,97.799,98.0083,97.7691,97.9884,14671.0
2025-03-24 14:40:00,98.35,98.54,98.34,98.5,14759.0,98.0083,98.1976,97.9983,98.1578,14759.0
2025-03-24 14:50:00,98.48,98.58,98.47,98.57,17781.0,98.1378,98.2375,98.1279,98.2275,17781.0
2025-03-24 15:00:00,98.53,98.72,98.51,98.54,31205.0,98.1877,98.377,98.1677,98.1976,31205.0
2025-03-24 15:10:00,98.53,98.67,98.48,98.67,13512.0,98.1877,98.3272,98.1378,98.3272,13512.0
2025-03-24 15:20:00,98.65,98.73,98.59,98.63,20816.0,98.3072,98.387,98.2475,98.2873,20816.0
2025-03-24 15:30:00,98.63,98.75,98.62,98.73,15433.0,98.2873,98.4069,98.2774,98.387,15433.0
2025-03-24 15:40:00,98.73,98.76,98.49,98.66,61346.0,98.387,98.4169,98.1478,98.3172,61346.0
2025-03-24 15:50:00,98.64,98.8,98.46,98.61,178196.0,98.2973,98.4567,98.1179,98.2674,178196.0
2025-03-25 09:30:00,98.96,99.19,98.58,98.78,35616.0,98.6162,98.8454,98.2375,98.4368,35616.0
2025-03-25 09:40:00,98.78,98.78,98.47,98.54,12571.0,98.4368,98.4368,98.1279,98.1976,12571.0
2025-03-25 09:50:00,98.57,98.72,98.31,98.33,17723.0,98.2275,98.377,97.9684,97.9884,17723.0
2025-03-25 10:00:00,98.28,98.65,98.23,98.49,19163.0,97.9385,98.3072,97.8887,98.1478,19163.0
2025-03-25 10:10:00,98.48,98.64,98.28,98.38,15308.0,98.1378,98.2973,97.9385,98.0382,15308.0
2025-03-25 10:20:00,98.34,98.65,98.34,98.64,11298.0,97.9983,98.3072,97.9983,98.2973,11298.0
2025-03-25 10:30:00,98.62,98.82,98.47,98.79,10522.0,98.2774,98.4767,98.1279,98.4468,10522.0
2025-03-25 10:40:00,98.76,98.84,98.71,98.81,11612.0,98.4169,98.4966,98.367,98.4667,11612.0
2025-03-25 10:50:00,98.82,98.82,98.65,98.7,10105.0,98.4767,98.4767,98.3072,98.3571,10105.0
2025-03-25 11:00:00,98.69,98.89,98.63,98.89,6657.0,98.3471,98.5464,98.2873,98.5464,6657.0
2025-03-25 11:10:00,98.84,99.1,98.84,99.09,17003.0,98.4966,98.7557,98.4966,98.7457,17003.0
2025-03-25 11:20:00,99.11,99.13,99.01,99.12,17710.0,98.7657,98.7856,98.666,98.7756,17710.0
2025-03-25 11:30:00,99.09,99.28,99.05,99.28,17528.0,98.7457,98.9351,98.7059,98.9351,17528.0
2025-03-25 11:40:00,99.28,99.29,99.09,99.12,8493.0,98.9351,98.945,98.7457,98.7756,8493.0
2025-03-25 11:50:00,99.08,99.2,99.06,99.19,13424.0,98.7358,98.8553,98.7158,98.8454,13424.0
2025-03-25 12:00:00,99.19,99.22,99.02,99.11,16073.0,98.8454,98.8753,98.676,98.7657,16073.0
2025-03-25 12:10:00,99.15,99.18,99.06,99.12,9886.0,98.8055,98.8354,98.7158,98.7756,9886.0
2025-03-25 12:20:00,99.12,99.21,99.06,99.17,15966.0,98.7756,98.8653,98.7158,98.8254,15966.0
2025-03-25 12:30:00,99.16,99.31,99.14,99.16,8102.0,98.8155,98.965,98.7955,98.8155,8102.0
2025-03-25 12:40:00,99.16,99.24,99.14,99.2,6381.0,98.8155,98.8952,98.7955,98.8553,6381.0
2025-03-25 12:50:00,99.17,99.27,99.17,99.27,5392.0,98.8254,98.9251,98.8254,98.9251,5392.0
2025-03-25 13:00:00,99.25,99.28,99.19,99.28,6848.0,98.9052,98.9351,98.8454,98.9351,6848.0
2025-03-25 13:10:00,99.26,99.27,99.16,99.2,6534.0,98.9151,98.9251,98.8155,98.8553,6534.0
2025-03-25 13:20:00,99.2,99.2,99.02,99.08,9657.0,98.8553,98.8553,98.676,98.7358,9657.0
2025-03-25 13:30:00,99.12,99.12,98.9,98.97,5583.0,98.7756,98.7756,98.5564,98.6261,5583.0
2025-03-25 13:40:00,98.99,99.1,98.75,98.8,5540.0,98.6461,98.7557,98.4069,98.4567,5540.0
2025-03-25 13:50:00,98.78,98.87,98.76,98.78,9127.0,98.4368,98.5265,98.4169,98.4368,9127.0
2025-03-25 14:00:00,98.79,98.83,98.52,98.66,24338.0,98.4468,98.4866,98.1777,98.3172,24338.0
2025-03-25 14:10:00,98.63,98.7,98.56,98.6,23134.0,98.2873,98.3571,98.2176,98.2574,23134.0
2025-03-25 14:20:00,98.59,98.59,98.45,98.48,29047.0,98.2475,98.2475,98.1079,98.1378,29047.0
2025-03-25 14:30:00,98.5,98.57,98.45,98.53,11258.0,98.1578,98.2275,98.1079,98.1877,11258.0
2025-03-25 14:40:00,98.52,98.79,98.52,98.75,15663.0,98.1777,98.4468,98.1777,98.4069,15663.0
2025-03-25 14:50:00,98.75,98.91,98.71,98.91,35685.0,98.4069,98.5663,98.367,98.5663,35685.0
2025-03-25 15:00:00,98.91,99.03,98.86,99.01,17352.0,98.5663,98.6859,98.5165,98.666,17352.0
2025-03-25 15:10:00,99.03,99.11,98.98,99.02,17149.0,98.6859,98.7657,98.6361,98.676,17149.0
2025-03-25 15:20:00,99.03,99.07,98.96,98.97,24228.0,98.6859,98.7258,98.6162,98.6261,24228.0
2025-03-25 15:30:00,98.93,99.3,98.72,99.08,42295.0,98.5863,98.955,98.377,98.7358,42295.0
2025-03-25 15:40:00,99.06,99.39,99.04,99.36,16949.0,98.7158,99.0447,98.6959,99.0148,16949.0
2025-03-25 15:50:00,99.35,99.37,99.07,99.26,102877.0,99.0048,99.0247,98.7258,98.9151,102877.0
2025-03-26 09:30:00,99.41,99.82,99.02,99.79,19795.0,99.0646,99.4732,98.676,99.4433,19795.0
2025-03-26 09:40:00,99.79,100.21,99.78,100.03,14357.0,99.4433,99.8618,99.4333,99.6825,14357.0
2025-03-26 09:50:00,99.98,100.29,99.95,100.16,22109.0,99.6326,99.9416,99.6027,99.812,22109.0
2025-03-26 10:00:00,100.09,100.09,99.7,99.76,11548.0,99.7422,99.7422,99.3536,99.4134,11548.0
2025-03-26 10:10:00,99.78,100.09,99.76,100.01,9032.0,99.4333,99.7422,99.4134,99.6625,9032.0
2025-03-26 10:20:00,99.96,100.09,99.92,100.02,8250.0,99.6127,99.7422,99.5728,99.6725,8250.0
2025-03-26 10:30:00,99.97,100.05,99.89,100.05,22726.0,99.6227,99.7024,99.5429,99.7024,22726.0
2025-03-26 10:40:00,100.05,100.05,99.82,99.82,36663.0,99.7024,99.7024,99.4732,99.4732,36663.0
2025-03-26 10:50:00,99.83,99.97,99.76,99.78,14545.0,99.4831,99.6227,99.4134,99.4333,14545.0
2025-03-26 11:00:00,99.79,99.84,99.66,99.67,9143.0,99.4433,99.4931,99.3137,99.3237,9143.0
2025-03-26 11:10:00,99.65,99.71,99.55,99.56,12160.0,99.3038,99.3636,99.2041,99.2141,12160.0
2025-03-26 11:20:00,99.54,99.55,99.48,99.51,8701.0,99.1942,99.2041,99.1344,99.1643,8701.0
2025-03-26 11:30:00,99.54,99.65,99.53,99.65,3694.0,99.1942,99.3038,99.1842,99.3038,3694.0
2025-03-26 11:40:00,99.67,99.67,99.45,99.48,3090.0,99.3237,99.3237,99.1045,99.1344,3090.0
2025-03-26 11:50:00,99.48,99.48,99.22,99.32,20700.0,99.1344,99.1344,98.8753,98.9749,20700.0
2025-03-26 12:00:00,99.32,99.41,99.27,99.28,26184.0,98.9749,99.0646,98.9251,98.9351,26184.0
2025-03-26 12:10:00,99.29,99.54,99.27,99.51,26263.0,98.945,99.1942,98.9251,99.1643,26263.0
2025-03-26 12:20:00,99.48,99.6,99.48,99.6,3455.0,99.1344,99.2539,99.1344,99.2539,3455.0
2025-03-26 12:30:00,99.61,99.65,99.46,99.52,7465.0,99.2639,99.3038,99.1144,99.1742,7465.0
2025-03-26 12:40:00,99.5,99.53,99.4,99.53,26702.0,99.1543,99.1842,99.0546,99.1842,26702.0
2025-03-26 12:50:00,99.53,99.53,99.3,99.37,8592.0,99.1842,99.1842,98.955,99.0247,8592.0
2025-03-26 13:00:00,99.34,99.39,99.25,99.32,8791.0,98.9949,99.0447,98.9052,98.9749,8791.0
2025-03-26 13:10:00,99.32,99.36,99.1,99.1,12870.0,98.9749,99.0148,98.7557,98.7557,12870.0
2025-03-26 13:20:00,99.11,99.16,98.92,98.94,21390.0,98.7657,98.8155,98.5763,98.5962,21390.0
2025-03-26 13:30:00,98.95,99.12,98.92,99.06,45932.0,98.6062,98.7756,98.5763,98.7158,45932.0
2025-03-26 13:40:00,99.07,99.16,98.94,99.08,13983.0,98.7258,98.8155,98.5962,98.7358,13983.0
2025-03-26 13:50:00,99.08,99.32,99.08,99.26,8904.0,98.7358,98.9749,98.7358,98.9151,8904.0
2025-03-26 14:00:00,99.3,99.61,99.3,99.55,23246.0,98.955,99.2639,98.955,99.2041,23246.0
2025-03-26 14:10:00,99.56,99.73,99.51,99.64,9035.0,99.2141,99.3835,99.1643,99.2938,9035.0
2025-03-26 14:20:00,99.63,99.8,99.63,99.69,22188.0,99.2838,99.4533,99.2838,99.3436,22188.0
2025-03-26 14:30:00,99.69,99.72,99.59,99.67,9249.0,99.3436,99.3735,99.244,99.3237,9249.0
2025-03-26 14:40:00,99.69,99.69,99.53,99.68,22803.0,99.3436,99.3436,99.1842,99.3337,22803.0
2025-03-26 14:50:00,99.71,99.82,99.64,99.69,23341.0,99.3636,99.4732,99.2938,99.3436,23341.0
2025-03-26 15:00:00,99.69,99.76,99.53,99.53,17356.0,99.3436,99.4134,99.1842,99.1842,17356.0
2025-03-26 15:10:00,99.57,99.61,99.43,99.61,36034.0,99.2241,99.2639,99.0845,99.2639,36034.0
2025-03-26 15:20:00,99.62,99.7,99.48,99.49,16482.0,99.2739,99.3536,99.1344,99.1443,16482.0
2025-03-26 15:30:00,99.51,99.57,99.43,99.49,20377.0,99.1643,99.2241,99.0845,99.1443,20377.0
2025-03-26 15:40:00,99.46,99.67,99.46,99.67,30860.0,99.1144,99.3237,99.1144,99.3237,30860.0
2025-03-26 15:50:00,99.65,99.73,99.47,99.54,145218.0,99.3038,99.3835,99.1244,99.1942,145218.0
2025-03-27 09:30:00,99.54,99.63,98.52,98.54,32330.0,99.1942,99.2838,98.1777,98.1976,32330.0
2025-03-27 09:40:00,98.53,98.7,98.03,98.24,51191.0,98.1877,98.3571,97.6894,97.8987,51191.0
2025-03-27 09:50:00,98.23,98.78,98.23,98.78,26879.0,97.8887,98.4368,97.8887,98.4368,26879.0
2025-03-27 10:00:00,98.88,99.19,98.84,98.97,60264.0,98.5364,98.8454,98.4966,98.6261,60264.0
2025-03-27 10:10:00,98.99,99.32,98.91,99.3,46164.0,98.6461,98.9749,98.5663,98.955,46164.0
2025-03-27 10:20:00,99.3,99.3,99.05,99.29,8121.0,98.955,98.955,98.7059,98.945,8121.0
2025-03-27 10:30:00,99.27,99.33,99.14,99.24,11019.0,98.9251,98.9849,98.7955,98.8952,11019.0
2025-03-27 10:40:00,99.22,99.33,98.92,98.94,22583.0,98.8753,98.9849,98.5763,98.5962,22583.0
2025-03-27 10:50:00,98.93,98.95,98.54,98.81,22302.0,98.5863,98.6062,98.1976,98.4667,22302.0
2025-03-27 11:00:00,98.79,98.83,98.59,98.74,22007.0,98.4468,98.4866,98.2475,98.3969,22007.0
2025-03-27 11:10:00,98.73,98.95,98.73,98.91,16261.0,98.387,98.6062,98.387,98.5663,16261.0
2025-03-27 11:20:00,98.9,98.9,98.63,98.63,14910.0,98.5564,98.5564,98.2873,98.2873,14910.0
2025-03-27 11:30:00,98.66,98.83,98.53,98.59,63031.0,98.3172,98.4866,98.1877,98.2475,63031.0
2025-03-27 11:40:00,98.56,98.56,98.24,98.3,10939.0,98.2176,98.2176,97.8987,97.9585,10939.0
2025-03-27 11:50:00,98.31,98.39,98.17,98.39,15847.0,97.9684,98.0482,97.8289,98.0482,15847.0
2025-03-27 12:00:00,98.41,98.63,98.4,98.61,8518.0,98.0681,98.2873,98.0581,98.2674,8518.0
2025-03-27 12:10:00,98.56,98.64,98.41,98.62,8695.0,98.2176,98.2973,98.0681,98.2774,8695.0
2025-03-27 12:20:00,98.62,98.66,98.52,98.64,5974.0,98.2774,98.3172,98.1777,98.2973,5974.0
2025-03-27 12:30:00,98.67,98.75,98.59,98.62,5726.0,98.3272,98.4069,98.2475,98.2774,5726.0
2025-03-27 12:40:00,98.65,98.67,98.4,98.4,5536.0,98.3072,98.3272,98.0581,98.0581,5536.0
2025-03-27 12:50:00,98.4,98.41,98.23,98.23,7898.0,98.0581,98.0681,97.8887,97.8887,7898.0
2025-03-27 13:00:00,98.2,98.46,98.2,98.45,21096.0,97.8588,98.1179,97.8588,98.1079,21096.0
2025-03-27 13:10:00,98.41,98.46,98.22,98.28,11833.0,98.0681,98.1179,97.8787,97.9385,11833.0
2025-03-27 13:20:00,98.25,98.48,98.24,98.28,20119.0,97.9086,98.1378,97.8987,97.9385,20119.0
2025-03-27 13:30:00,98.31,98.47,98.29,98.37,6239.0,97.9684,98.1279,97.9485,98.0282,6239.0
2025-03-27 13:40:00,98.35,98.43,98.17,98.22,7947.0,98.0083,98.088,97.8289,97.8787,7947.0
2025-03-27 13:50:00,98.22,98.26,97.94,98.09,9826.0,97.8787,97.9186,97.5997,97.7492,9826.0
2025-03-27 14:00:00,98.09,98.3,98.06,98.3,16051.0,97.7492,97.9585,97.7193,97.9585,16051.0
2025-03-27 14:10:00,98.26,98.33,98.18,98.26,5968.0,97.9186,97.9884,97.8389,97.9186,5968.0
2025-03-27 14:20:00,98.24,98.29,98.16,98.18,8916.0,97.8987,97.9485,97.819,97.8389,8916.0
2025-03-27 14:30:00,98.13,98.23,98.08,98.17,10124.0,97.7891,97.8887,97.7392,97.8289,10124.0
2025-03-27 14:40:00,98.15,98.21,98.15,98.18,9815.0,97.809,97.8688,97.809,97.8389,9815.0
2025-03-27 14:50:00,98.19,98.24,97.92,97.92,20229.0,97.8488,97.8987,97.5798,97.5798,20229.0
2025-03-27 15:00:00,97.97,98.24,97.97,98.18,68949.0,97.6296,97.8987,97.6296,97.8389,68949.0
2025-03-27 15:10:00,98.16,98.32,98.08,98.29,15646.0,97.819,97.9784,97.7392,97.9485,15646.0
2025-03-27 15:20:00,98.34,98.66,98.28,98.61,30957.0,97.9983,98.3172,97.9385,98.2674,30957.0
2025-03-27 15:30:00,98.59,98.6,98.36,98.44,27503.0,98.2475,98.2574,98.0183,98.098,27503.0
2025-03-27 15:40:00,98.45,98.5,98.36,98.5,20812.0,98.1079,98.1578,98.0183,98.1578,20812.0
2025-03-27 15:50:00,98.48,98.58,98.13,98.14,181457.0,98.1378,98.2375,97.7891,97.799,181457.0
2025-03-28 09:30:00,98.1,98.69,98.1,98.58,58785.0,97.7592,98.3471,97.7592,98.2375,58785.0
2025-03-28 09:40:00,98.58,98.58,98.03,98.1,15865.0,98.2375,98.2375,97.6894,97.7592,15865.0
2025-03-28 09:50:00,98.11,98.16,97.36,97.4,5439.0,97.7691,97.819,97.0217,97.0616,5439.0
2025-03-28 10:00:00,97.3,97.98,97.24,97.64,29179.0,96.9619,97.6396,96.9021,97.3008,29179.0
2025-03-28 10:10:00,97.62,97.97,97.33,97.79,27892.0,97.2808,97.6296,96.9918,97.4502,27892.0
2025-03-28 10:20:00,97.88,98.05,97.76,98.02,18638.0,97.5399,97.7093,97.4203,97.6794,18638.0
2025-03-28 10:30:00,97.96,98.04,97.56,97.71,24307.0,97.6196,97.6994,97.221,97.3705,24307.0
2025-03-28 10:40:00,97.71,97.74,97.56,97.57,20881.0,97.3705,97.4004,97.221,97.231,20881.0
2025-03-28 10:50:00,97.56,97.7,97.53,97.6,11632.0,97.221,97.3605,97.1911,97.2609,11632.0
2025-03-28 11:00:00,97.56,97.7,97.54,97.56,7969.0,97.221,97.3605,97.2011,97.221,7969.0
2025-03-28 11:10:00,97.58,97.76,97.57,97.62,13944.0,97.241,97.4203,97.231,97.2808,13944.0
2025-03-28 11:20:00,97.66,98.17,97.58,97.93,52992.0,97.3207,97.8289,97.241,97.5898,52992.0
2025-03-28 11:30:00,97.91,98.22,97.84,98.06,25219.0,97.5698,97.8787,97.5001,97.7193,25219.0
2025-03-28 11:40:00,98.0,98.03,97.85,98.01,34964.0,97.6595,97.6894,97.51,97.6695,34964.0
2025-03-28 11:50:00,97.99,98.01,97.72,97.76,32696.0,97.6495,97.6695,97.3805,97.4203,32696.0
2025-03-28 12:00:00,97.76,97.84,97.66,97.73,26168.0,97.4203,97.5001,97.3207,97.3904,26168.0
2025-03-28 12:10:00,97.76,97.9,97.68,97.71,18502.0,97.4203,97.5599,97.3406,97.3705,18502.0
2025-03-28 12:20:00,97.73,97.77,97.55,97.57,19970.0,97.3904,97.4303,97.2111,97.231,19970.0
2025-03-28 12:30:00,97.58,97.62,97.34,97.37,22825.0,97.241,97.2808,97.0018,97.0317,22825.0
2025-03-28 12:40:00,97.37,97.43,97.31,97.34,9447.0,97.0317,97.0915,96.9719,97.0018,9447.0
2025-03-28 12:50:00,97.34,97.38,97.21,97.27,5468.0,97.0018,97.0417,96.8723,96.932,5468.0
2025-03-28 13:00:00,97.27,97.27,97.1,97.12,12442.0,96.932,96.932,96.7626,96.7826,12442.0
2025-03-28 13:10:00,97.12,97.12,96.92,97.0,20356.0,96.7826,96.7826,96.5833,96.663,20356.0
2025-03-28 13:20:00,97.0,97.14,96.82,96.84,22969.0,96.663,96.8025,96.4836,96.5035,22969.0
2025-03-28 13:30:00,96.88,96.99,96.85,96.87,7311.0,96.5434,96.653,96.5135,96.5334,7311.0
2025-03-28 13:40:00,96.87,97.02,96.77,97.0,9107.0,96.5334,96.6829,96.4338,96.663,9107.0
2025-03-28 13:50:00,97.0,97.16,96.98,97.04,16700.0,96.663,96.8224,96.6431,96.7028,16700.0
2025-03-28 14:00:00,97.05,97.26,97.0,97.26,31560.0,96.7128,96.9221,96.663,96.9221,31560.0
2025-03-28 14:10:00,97.25,97.26,97.07,97.11,31305.0,96.9121,96.9221,96.7327,96.7726,31305.0
2025-03-28 14:20:00,97.11,97.11,96.93,97.07,14132.0,96.7726,96.7726,96.5932,96.7327,14132.0
2025-03-28 14:30:00,97.06,97.09,96.94,96.95,23053.0,96.7228,96.7527,96.6032,96.6132,23053.0
2025-03-28 14:40:00,96.95,97.08,96.92,97.03,14459.0,96.6132,96.7427,96.5833,96.6929,14459.0
2025-03-28 14:50:00,97.03,97.15,97.01,97.12,10426.0,96.6929,96.8125,96.6729,96.7826,10426.0
2025-03-28 15:00:00,97.12,97.25,97.04,97.06,14382.0,96.7826,96.9121,96.7028,96.7228,14382.0
2025-03-28 15:10:00,97.07,97.11,96.9,96.94,22273.0,96.7327,96.7726,96.5633,96.6032,22273.0
2025-03-28 15:20:00,96.95,96.97,96.59,96.81,23437.0,96.6132,96.6331,96.2544,96.4736,23437.0
2025-03-28 15:30:00,96.84,96.88,96.74,96.8,20986.0,96.5035,96.5434,96.4039,96.4637,20986.0
2025-03-28 15:40:00,96.78,97.01,96.69,97.01,25523.0,96.4437,96.6729,96.3541,96.6729,25523.0
2025-03-28 15:50:00,97.03,97.15,96.75,96.88,143732.0,96.6929,96.8125,96.4139,96.5434,143732.0
2025-03-31 09:30:00,96.9,97.26,96.52,96.99,104391.0,96.5633,96.9221,96.1846,96.653,104391.0
2025-03-31 09:40:00,96.9,96.93,96.25,96.39,38878.0,96.5633,96.5932,95.9156,96.0551,38878.0
2025-03-31 09:50:00,96.39,96.68,96.19,96.4,43737.0,96.0551,96.3441,95.8558,96.0651,43737.0
2025-03-31 10:00:00,96.4,96.55,96.24,96.35,20411.0,96.0651,96.2145,95.9056,96.0152,20411.0
2025-03-31 10:10:00,96.3,96.3,95.86,95.97,40846.0,95.9654,95.9654,95.5269,95.6366,40846.0
2025-03-31 10:20:00,96.01,96.43,95.9,96.38,27253.0,95.6764,96.095,95.5668,96.0451,27253.0
2025-03-31 10:30:00,96.31,96.85,96.31,96.74,41791.0,95.9754,96.5135,95.9754,96.4039,41791.0
2025-03-31 10:40:00,96.75,97.07,96.7,97.03,66816.0,96.4139,96.7327,96.364,96.6929,66816.0
2025-03-31 10:50:00,97.04,97.06,96.75,96.86,14340.0,96.7028,96.7228,96.4139,96.5235,14340.0
2025-03-31 11:00:00,96.87,97.3,96.84,97.21,66548.0,96.5334,96.9619,96.5035,96.8723,66548.0
2025-03-31 11:10:00,97.24,97.45,97.16,97.41,72510.0,96.9021,97.1114,96.8224,97.0716,72510.0
2025-03-31 11:20:00,97.4,97.45,97.16,97.17,24532.0,97.0616,97.1114,96.8224,96.8324,24532.0
2025-03-31 11:30:00,97.12,97.16,97.0,97.08,15289.0,96.7826,96.8224,96.663,96.7427,15289.0
2025-03-31 11:40:00,97.08,97.23,97.07,97.15,7745.0,96.7427,96.8922,96.7327,96.8125,7745.0
2025-03-31 11:50:00,97.13,97.13,96.83,96.92,25278.0,96.7925,96.7925,96.4936,96.5833,25278.0
2025-03-31 12:00:00,96.89,96.99,96.85,96.9,19231.0,96.5534,96.653,96.5135,96.5633,19231.0
2025-03-31 12:10:00,96.87,96.87,96.67,96.83,19763.0,96.5334,96.5334,96.3341,96.4936,19763.0
2025-03-31 12:20:00,96.81,97.02,96.77,97.02,12080.0,96.4736,96.6829,96.4338,96.6829,12080.0
2025-03-31 12:30:00,97.04,97.06,96.9,96.92,9618.0,96.7028,96.7228,96.5633,96.5833,9618.0
2025-03-31 12:40:00,96.92,97.09,96.85,96.87,13595.0,96.5833,96.7527,96.5135,96.5334,13595.0
2025-03-31 12:50:00,96.89,96.91,96.67,96.75,15412.0,96.5534,96.5733,96.3341,96.4139,15412.0
2025-03-31 13:00:00,96.77,97.09,96.75,97.08,8920.0,96.4338,96.7527,96.4139,96.7427,8920.0
2025-03-31 13:10:00,97.1,97.12,96.69,96.7,19008.0,96.7626,96.7826,96.3541,96.364,19008.0
2025-03-31 13:20:00,96.65,96.75,96.57,96.75,14485.0,96.3142,96.4139,96.2345,96.4139,14485.0
2025-03-31 13:30:00,96.77,97.12,96.77,97.09,17436.0,96.4338,96.7826,96.4338,96.7527,17436.0
2025-03-31 13:40:00,97.1,97.1,96.7,96.78,48702.0,96.7626,96.7626,96.364,96.4437,48702.0
2025-03-31 13:50:00,96.77,96.86,96.61,96.61,13214.0,96.4338,96.5235,96.2743,96.2743,13214.0
2025-03-31 14:00:00,96.6,97.27,96.56,97.27,19816.0,96.2644,96.932,96.2245,96.932,19816.0
2025-03-31 14:10:00,97.26,97.41,97.16,97.41,37021.0,96.9221,97.0716,96.8224,97.0716,37021.0
2025-03-31 14:20:00,97.41,97.45,97.23,97.43,21410.0,97.0716,97.1114,96.8922,97.0915,21410.0
2025-03-31 14:30:00,97.44,97.59,97.44,97.59,27109.0,97.1015,97.2509,97.1015,97.2509,27109.0
2025-03-31 14:40:00,97.59,97.66,97.42,97.62,18057.0,97.2509,97.3207,97.0815,97.2808,18057.0
2025-03-31 14:50:00,97.61,97.75,97.49,97.51,16492.0,97.2709,97.4104,97.1513,97.1712,16492.0
2025-03-31 15:00:00,97.55,97.85,97.55,97.84,18253.0,97.2111,97.51,97.2111,97.5001,18253.0
2025-03-31 15:10:00,97.83,97.89,97.74,97.78,20624.0,97.4901,97.5499,97.4004,97.4403,20624.0
2025-03-31 15:20:00,97.78,97.96,97.58,97.58,24756.0,97.4403,97.6196,97.241,97.241,24756.0
2025-03-31 15:30:00,97.59,97.83,97.54,97.77,22963.0,97.2509,97.4901,97.2011,97.4303,22963.0
2025-03-31 15:40:00,97.75,98.12,97.7,97.75,28820.0,97.4104,97.7791,97.3605,97.4104,28820.0
2025-03-31 15:50:00,97.81,97.85,97.26,97.37,223414.0,97.4702,97.51,96.9221,97.0317,223414.0
2025-04-01 09:30:00,97.36,97.61,96.62,96.65,60646.0,97.0217,97.2709,96.2843,96.3142,60646.0
2025-04-01 09:40:00,96.74,96.76,96.01,96.33,59457.0,96.4039,96.4238,95.6764,95.9953,59457.0
2025-04-01 09:50:00,96.28,96.73,96.25,96.49,82928.0,95.9455,96.3939,95.9156,96.1548,82928.0
2025-04-01 10:00:00,96.48,97.0,96.35,96.39,43276.0,96.1448,96.663,96.0152,96.0551,43276.0
2025-04-01 10:10:00,96.39,96.44,96.11,96.36,27509.0,96.0551,96.1049,95.7761,96.0252,27509.0
2025-04-01 10:20:00,96.38,96.56,96.26,96.41,18929.0,96.0451,96.2245,95.9256,96.075,18929.0
2025-04-01 10:30:00,96.39,97.11,96.39,97.05,18146.0,96.0551,96.7726,96.0551,96.7128,18146.0
2025-04-01 10:40:00,97.06,97.58,97.05,97.33,13248.0,96.7228,97.241,96.7128,96.9918,13248.0
2025-04-01 10:50:00,97.37,97.83,97.34,97.82,11958.0,97.0317,97.4901,97.0018,97.4801,11958.0
2025-04-01 11:00:00,97.75,98.2,97.75,98.17,13545.0,97.4104,97.8588,97.4104,97.8289,13545.0
2025-04-01 11:10:00,98.18,98.41,98.09,98.41,21519.0,97.8389,98.0681,97.7492,98.0681,21519.0
2025-04-01 11:20:00,98.33,98.58,98.29,98.34,27545.0,97.9884,98.2375,97.9485,97.9983,27545.0
2025-04-01 11:30:00,98.37,98.41,98.19,98.39,14146.0,98.0282,98.0681,97.8488,98.0482,14146.0
2025-04-01 11:40:00,98.37,98.48,98.27,98.38,8814.0,98.0282,98.1378,97.9286,98.0382,8814.0
2025-04-01 11:50:00,98.38,98.44,98.2,98.31,29729.0,98.0382,98.098,97.8588,97.9684,29729.0
2025-04-01 12:00:00,98.28,98.49,98.18,98.19,16589.0,97.9385,98.1478,97.8389,97.8488,16589.0
2025-04-01 12:10:00,98.19,98.32,98.05,98.27,16063.0,97.8488,97.9784,97.7093,97.9286,16063.0
2025-04-01 12:20:00,98.27,98.35,98.03,98.06,14286.0,97.9286,98.0083,97.6894,97.7193,14286.0
2025-04-01 12:30:00,98.02,98.14,97.86,97.89,15046.0,97.6794,97.799,97.52,97.5499,15046.0
2025-04-01 12:40:00,97.89,97.96,97.75,97.84,14401.0,97.5499,97.6196,97.4104,97.5001,14401.0
2025-04-01 12:50:00,97.85,98.13,97.85,98.12,5241.0,97.51,97.7891,97.51,97.7791,5241.0
2025-04-01 13:00:00,98.08,98.14,97.99,98.11,10838.0,97.7392,97.799,97.6495,97.7691,10838.0
2025-04-01 13:10:00,98.07,98.25,98.0,98.02,10963.0,97.7293,97.9086,97.6595,97.6794,10963.0
2025-04-01 13:20:00,98.02,98.13,98.01,98.11,7824.0,97.6794,97.7891,97.6695,97.7691,7824.0
2025-04-01 13:30:00,98.08,98.11,97.91,97.97,7988.0,97.7392,97.7691,97.5698,97.6296,7988.0
2025-04-01 13:40:00,97.95,98.07,97.93,98.06,13661.0,97.6097,97.7293,97.5898,97.7193,13661.0
2025-04-01 13:50:00,98.09,98.12,97.91,97.91,8975.0,97.7492,97.7791,97.5698,97.5698,8975.0
2025-04-01 14:00:00,97.94,97.95,97.59,97.64,15879.0,97.5997,97.6097,97.2509,97.3008,15879.0
2025-04-01 14:10:00,97.66,97.69,97.57,97.61,8806.0,97.3207,97.3506,97.231,97.2709,8806.0
2025-04-01 14:20:00,97.58,97.59,97.4,97.46,28335.0,97.241,97.2509,97.0616,97.1214,28335.0
2025-04-01 14:30:00,97.46,97.63,97.39,97.4,21770.0,97.1214,97.2908,97.0516,97.0616,21770.0
2025-04-01 14:40:00,97.41,97.53,97.34,97.39,15695.0,97.0716,97.1911,97.0018,97.0516,15695.0
2025-04-01 14:50:00,97.38,97.5,97.19,97.44,14866.0,97.0417,97.1612,96.8523,97.1015,14866.0
2025-04-01 15:00:00,97.42,97.65,97.39,97.51,14445.0,97.0815,97.3107,97.0516,97.1712,14445.0
2025-04-01 15:10:00,97.48,97.72,97.46,97.61,19969.0,97.1413,97.3805,97.1214,97.2709,19969.0
2025-04-01 15:20:00,97.62,98.1,97.58,98.06,16071.0,97.2808,97.7592,97.241,97.7193,16071.0
2025-04-01 15:30:00,98.05,98.26,97.98,98.21,21190.0,97.7093,97.9186,97.6396,97.8688,21190.0
2025-04-01 15:40:00,98.21,98.27,98.11,98.25,22097.0,97.8688,97.9286,97.7691,97.9086,22097.0
2025-04-01 15:50:00,98.28,98.46,98.05,98.29,137774.0,97.9385,98.1179,97.7093,97.9485,137774.0
2025-04-02 09:30:00,97.6,97.6,96.81,97.45,48321.0,97.2609,97.2609,96.4736,97.1114,48321.0
2025-04-02 09:40:00,97.53,97.58,96.98,97.19,25102.0,97.1911,97.241,96.6431,96.8523,25102.0
2025-04-02 09:50:00,97.21,97.28,96.89,97.05,27704.0,96.8723,96.942,96.5534,96.7128,27704.0
2025-04-02 10:00:00,97.1,97.7,97.01,97.64,16967.0,96.7626,97.3605,96.6729,97.3008,16967.0
2025-04-02 10:10:00,97.62,97.76,97.57,97.76,15504.0,97.2808,97.4203,97.231,97.4203,15504.0
2025-04-02 10:20:00,97.76,97.86,97.55,97.86,18009.0,97.4203,97.52,97.2111,97.52,18009.0
2025-04-02 10:30:00,97.86,98.05,97.78,97.94,31606.0,97.52,97.7093,97.4403,97.5997,31606.0
2025-04-02 10:40:00,97.98,98.02,97.7,97.81,17670.0,97.6396,97.6794,97.3605,97.4702,17670.0
2025-04-02 10:50:00,97.8,98.08,97.78,98.0,13320.0,97.4602,97.7392,97.4403,97.6595,13320.0
2025-04-02 11:00:00,98.0,98.01,97.84,97.99,10426.0,97.6595,97.6695,97.5001,97.6495,10426.0
2025-04-02 11:10:00,97.98,98.07,97.87,97.95,12404.0,97.6396,97.7293,97.53,97.6097,12404.0
2025-04-02 11:20:00,97.95,98.4,97.94,98.3,10387.0,97.6097,98.0581,97.5997,97.9585,10387.0
2025-04-02 11:30:00,98.35,98.44,98.31,98.33,12324.0,98.0083,98.098,97.9684,97.9884,12324.0
2025-04-02 11:40:00,98.38,98.38,98.05,98.05,10012.0,98.0382,98.0382,97.7093,97.7093,10012.0
2025-04-02 11:50:00,98.05,98.15,97.98,98.04,9665.0,97.7093,97.809,97.6396,97.6994,9665.0
2025-04-02 12:00:00,98.03,98.21,98.03,98.2,8925.0,97.6894,97.8688,97.6894,97.8588,8925.0
2025-04-02 12:10:00,98.22,98.53,98.18,98.49,10812.0,97.8787,98.1877,97.8389,98.1478,10812.0
2025-04-02 12:20:00,98.55,98.57,98.41,98.55,3414.0,98.2076,98.2275,98.0681,98.2076,3414.0
2025-04-02 12:30:00,98.52,98.6,98.39,98.57,12753.0,98.1777,98.2574,98.0482,98.2275,12753.0
2025-04-02 12:40:00,98.6,98.79,98.51,98.72,9658.0,98.2574,98.4468,98.1677,98.377,9658.0
2025-04-02 12:50:00,98.8,98.91,98.7,98.8,11749.0,98.4567,98.5663,98.3571,98.4567,11749.0
2025-04-02 13:00:00,98.83,99.04,98.76,98.96,14973.0,98.4866,98.6959,98.4169,98.6162,14973.0
2025-04-02 13:10:00,98.98,99.16,98.93,99.12,10378.0,98.6361,98.8155,98.5863,98.7756,10378.0
2025-04-02 13:20:00,99.14,99.15,99.01,99.08,9338.0,98.7955,98.8055,98.666,98.7358,9338.0
2025-04-02 13:30:00,99.05,99.05,98.85,98.88,11718.0,98.7059,98.7059,98.5066,98.5364,11718.0
2025-04-02 13:40:00,98.91,98.92,98.63,98.65,12347.0,98.5663,98.5763,98.2873,98.3072,12347.0
2025-04-02 13:50:00,98.67,98.77,98.62,98.77,18461.0,98.3272,98.4268,98.2774,98.4268,18461.0
2025-04-02 14:00:00,98.75,98.81,98.52,98.55,22458.0,98.4069,98.4667,98.1777,98.2076,22458.0
2025-04-02 14:10:00,98.51,98.57,98.38,98.42,28126.0,98.1677,98.2275,98.0382,98.078,28126.0
2025-04-02 14:20:00,98.42,98.47,98.16,98.16,15252.0,98.078,98.1279,97.819,97.819,15252.0
2025-04-02 14:30:00,98.17,98.71,98.13,98.71,11713.0,97.8289,98.367,97.7891,98.367,11713.0
2025-04-02 14:40:00,98.72,98.81,98.66,98.7,7791.0,98.377,98.4667,98.3172,98.3571,7791.0
2025-04-02 14:50:00,98.66,98.67,98.36,98.37,7561.0,98.3172,98.3272,98.0183,98.0282,7561.0
2025-04-02 15:00:00,98.39,98.78,98.39,98.73,15831.0,98.0482,98.4368,98.0482,98.387,15831.0
2025-04-02 15:10:00,98.69,98.72,98.56,98.65,10943.0,98.3471,98.377,98.2176,98.3072,10943.0
2025-04-02 15:20:00,98.67,98.92,98.65,98.86,13049.0,98.3272,98.5763,98.3072,98.5165,13049.0
2025-04-02 15:30:00,98.82,99.19,98.8,99.0,34140.0,98.4767,98.8454,98.4567,98.656,34140.0
2025-04-02 15:40:00,98.98,99.22,98.97,99.02,35249.0,98.6361,98.8753,98.6261,98.676,35249.0
2025-04-02 15:50:00,99.0,99.25,98.92,99.08,180421.0,98.656,98.9052,98.5763,98.7358,180421.0
2025-04-03 09:30:00,95.72,96.38,94.67,95.75,140124.0,95.3874,96.0451,94.3411,95.4173,140124.0
2025-04-03 09:40:00,95.71,96.11,95.5,95.67,63314.0,95.3775,95.7761,95.1682,95.3376,63314.0
2025-04-03 09:50:00,95.62,95.81,95.13,95.31,160665.0,95.2878,95.4771,94.7995,94.9789,160665.0
2025-04-03 10:00:00,95.15,95.42,94.67,94.93,128398.0,94.8194,95.0885,94.3411,94.6002,128398.0
2025-04-03 10:10:00,94.94,95.05,94.44,94.44,76499.0,94.6101,94.7198,94.1119,94.1119,76499.0
2025-04-03 10:20:00,94.44,94.59,94.15,94.44,36891.0,94.1119,94.2614,93.8229,94.1119,36891.0
2025-04-03 10:30:00,94.37,94.57,94.14,94.2,34782.0,94.0421,94.2414,93.8129,93.8727,34782.0
2025-04-03 10:40:00,94.13,94.14,93.66,93.94,52454.0,93.803,93.8129,93.3346,93.6136,52454.0
2025-04-03 10:50:00,93.9,93.95,93.5,93.56,25740.0,93.5738,93.6236,93.1751,93.2349,25740.0
2025-04-03 11:00:00,93.52,93.75,93.4,93.75,94615.0,93.1951,93.4243,93.0755,93.4243,94615.0
2025-04-03 11:10:00,93.72,94.04,93.55,93.8,84217.0,93.3944,93.7133,93.225,93.4741,84217.0
2025-04-03 11:20:00,93.8,94.12,93.66,93.84,45324.0,93.4741,93.793,93.3346,93.514,45324.0
2025-04-03 11:30:00,93.85,93.91,93.55,93.91,35343.0,93.5239,93.5837,93.225,93.5837,35343.0
2025-04-03 11:40:00,93.93,94.25,93.83,93.92,46348.0,93.6036,93.9225,93.504,93.5937,46348.0
2025-04-03 11:50:00,93.94,94.22,93.77,94.08,30708.0,93.6136,93.8926,93.4442,93.7531,30708.0
2025-04-03 12:00:00,94.08,94.26,93.88,93.92,23914.0,93.7531,93.9325,93.5538,93.5937,23914.0
2025-04-03 12:10:00,93.93,94.45,93.87,94.45,30891.0,93.6036,94.1218,93.5439,94.1218,30891.0
2025-04-03 12:20:00,94.4,94.61,94.2,94.41,27407.0,94.072,94.2813,93.8727,94.082,27407.0
2025-04-03 12:30:00,94.45,94.45,94.09,94.24,25078.0,94.1218,94.1218,93.7631,93.9126,25078.0
2025-04-03 12:40:00,94.24,94.4,94.12,94.33,36561.0,93.9126,94.072,93.793,94.0023,36561.0
2025-04-03 12:50:00,94.28,94.28,93.85,94.09,17969.0,93.9524,93.9524,93.5239,93.7631,17969.0
2025-04-03 13:00:00,94.11,94.22,93.93,93.95,19055.0,93.783,93.8926,93.6036,93.6236,19055.0
2025-04-03 13:10:00,93.92,93.99,93.79,93.85,17567.0,93.5937,93.6634,93.4641,93.5239,17567.0
2025-04-03 13:20:00,93.93,93.93,93.54,93.55,14494.0,93.6036,93.6036,93.215,93.225,14494.0
2025-04-03 13:30:00,93.59,93.82,93.51,93.73,22157.0,93.2648,93.494,93.1851,93.4043,22157.0
2025-04-03 13:40:00,93.73,93.98,93.62,93.63,28732.0,93.4043,93.6535,93.2947,93.3047,28732.0
2025-04-03 13:50:00,93.63,93.67,93.32,93.32,15637.0,93.3047,93.3446,92.9958,92.9958,15637.0
2025-04-03 14:00:00,93.34,93.46,93.28,93.3,23436.0,93.0157,93.1353,92.9559,92.9758,23436.0
2025-04-03 14:10:00,93.3,93.45,93.29,93.45,20229.0,92.9758,93.1253,92.9659,93.1253,20229.0
2025-04-03 14:20:00,93.42,93.62,93.36,93.55,23112.0,93.0954,93.2947,93.0356,93.225,23112.0
2025-04-03 14:30:00,93.55,93.61,93.3,93.56,28174.0,93.225,93.2848,92.9758,93.2349,28174.0
2025-04-03 14:40:00,93.53,93.7,93.53,93.68,38609.0,93.205,93.3744,93.205,93.3545,38609.0
2025-04-03 14:50:00,93.67,93.7,93.27,93.41,22907.0,93.3446,93.3744,92.9459,93.0855,22907.0
2025-04-03 15:00:00,93.35,93.38,93.18,93.32,26496.0,93.0257,93.0556,92.8563,92.9958,26496.0
2025-04-03 15:10:00,93.35,93.38,92.79,92.94,32469.0,93.0257,93.0556,92.4676,92.6171,32469.0
2025-04-03 15:20:00,92.97,93.02,92.67,92.77,61525.0,92.647,92.6968,92.348,92.4477,61525.0
2025-04-03 15:30:00,92.77,92.79,92.45,92.54,64072.0,92.4477,92.4676,92.1288,92.2185,64072.0
2025-04-03 15:40:00,92.53,92.79,92.46,92.55,111821.0,92.2085,92.4676,92.1388,92.2284,111821.0
2025-04-03 15:50:00,92.58,92.64,92.21,92.37,429395.0,92.2583,92.3181,91.8896,92.0491,429395.0
2025-04-04 09:30:00,90.81,92.3,89.82,90.38,97272.0,90.4945,91.9793,89.5079,90.066,97272.0
2025-04-04 09:40:00,90.31,90.56,89.67,90.01,65680.0,89.9962,90.2454,89.3584,89.6973,65680.0
2025-04-04 09:50:00,90.0,90.53,89.77,90.2,42533.0,89.6873,90.2155,89.4581,89.8866,42533.0
2025-04-04 10:00:00,90.22,90.69,90.01,90.23,202071.0,89.9065,90.3749,89.6973,89.9165,202071.0
2025-04-04 10:10:00,90.22,90.93,89.69,90.8,152110.0,89.9065,90.6141,89.3784,90.4845,152110.0
2025-04-04 10:20:00,90.89,91.25,90.7,91.14,106635.0,90.5742,90.933,90.3849,90.8233,106635.0
2025-04-04 10:30:00,91.09,91.36,90.77,91.13,75386.0,90.7735,91.0426,90.4546,90.8134,75386.0
2025-04-04 10:40:00,91.1,91.44,90.65,90.73,89459.0,90.7835,91.1223,90.335,90.4148,89459.0
2025-04-04 10:50:00,90.71,91.69,90.39,91.59,63068.0,90.3948,91.3714,90.0759,91.2718,63068.0
2025-04-04 11:00:00,91.5,92.26,91.29,92.12,105542.0,91.1821,91.9395,90.9728,91.7999,105542.0
2025-04-04 11:10:00,92.21,93.46,92.18,93.27,107097.0,91.8896,93.1353,91.8597,92.9459,107097.0
2025-04-04 11:20:00,93.28,93.97,92.8,92.88,192271.0,92.9559,93.6435,92.4776,92.5573,192271.0
2025-04-04 11:30:00,92.88,93.19,92.38,92.7,125991.0,92.5573,92.8662,92.059,92.3779,125991.0
2025-04-04 11:40:00,92.7,93.27,92.47,93.23,104549.0,92.3779,92.9459,92.1487,92.9061,104549.0
2025-04-04 11:50:00,93.24,93.39,92.4,92.45,87897.0,92.916,93.0655,92.079,92.1288,87897.0
2025-04-04 12:00:00,92.51,93.04,92.46,92.82,115031.0,92.1886,92.7167,92.1388,92.4975,115031.0
2025-04-04 12:10:00,92.79,93.32,91.97,91.97,97260.0,92.4676,92.9958,91.6505,91.6505,97260.0
2025-04-04 12:20:00,92.06,92.14,91.78,91.96,48850.0,91.7401,91.8199,91.4611,91.6405,48850.0
2025-04-04 12:30:00,92.02,92.38,91.81,92.27,35876.0,91.7003,92.059,91.491,91.9494,35876.0
2025-04-04 12:40:00,92.34,92.46,91.89,92.0,26737.0,92.0192,92.1388,91.5707,91.6804,26737.0
2025-04-04 12:50:00,92.02,92.18,91.87,91.89,20718.0,91.7003,91.8597,91.5508,91.5707,20718.0
2025-04-04 13:00:00,91.89,92.06,91.38,91.58,30782.0,91.5707,91.7401,91.0625,91.2618,30782.0
2025-04-04 13:10:00,91.57,91.57,91.03,91.38,34953.0,91.2518,91.2518,90.7137,91.0625,34953.0
2025-04-04 13:20:00,91.33,91.86,91.32,91.76,37101.0,91.0127,91.5408,91.0027,91.4412,37101.0
2025-04-04 13:30:00,91.69,91.92,91.42,91.7,65502.0,91.3714,91.6006,91.1024,91.3814,65502.0
2025-04-04 13:40:00,91.72,92.12,91.44,92.12,89778.0,91.4013,91.7999,91.1223,91.7999,89778.0
2025-04-04 13:50:00,92.16,92.22,91.48,91.87,44478.0,91.8398,91.8996,91.1622,91.5508,44478.0
2025-04-04 14:00:00,91.92,92.2,91.62,91.74,48302.0,91.6006,91.8797,91.3017,91.4213,48302.0
2025-04-04 14:10:00,91.74,91.86,91.51,91.51,35832.0,91.4213,91.5408,91.1921,91.1921,35832.0
2025-04-04 14:20:00,91.55,91.59,91.14,91.39,32863.0,91.2319,91.2718,90.8233,91.0725,32863.0
2025-04-04 14:30:00,91.3,91.47,91.08,91.16,27501.0,90.9828,91.1522,90.7636,90.8433,27501.0
2025-04-04 14:40:00,91.14,91.38,90.91,91.27,37656.0,90.8233,91.0625,90.5941,90.9529,37656.0
2025-04-04 14:50:00,91.27,91.54,91.07,91.17,32972.0,90.9529,91.222,90.7536,90.8532,32972.0
2025-04-04 15:00:00,91.25,91.31,90.78,91.22,80334.0,90.933,90.9928,90.4646,90.9031,80334.0
2025-04-04 15:10:00,91.25,91.76,91.15,91.33,34608.0,90.933,91.4412,90.8333,91.0127,34608.0
2025-04-04 15:20:00,91.37,92.07,91.37,91.82,39159.0,91.0525,91.7501,91.0525,91.501,39159.0
2025-04-04 15:30:00,91.73,92.29,91.69,91.87,49824.0,91.4113,91.9693,91.3714,91.5508,49824.0
2025-04-04 15:40:00,91.85,92.22,91.54,91.75,69711.0,91.5309,91.8996,91.222,91.4312,69711.0
2025-04-04 15:50:00,91.7,91.74,90.82,90.89,448619.0,91.3814,91.4213,90.5045,90.5742,448619.0
2025-04-07 09:30:00,88.66,88.87,87.32,87.37,188423.0,88.352,88.5612,87.0166,87.0664,188423.0
2025-04-07 09:40:00,87.36,87.48,86.12,86.95,98098.0,87.0565,87.1761,85.8208,86.6479,98098.0
2025-04-07 09:50:00,86.97,88.46,86.96,88.32,145219.0,86.6678,88.1527,86.6579,88.0131,145219.0
2025-04-07 10:00:00,88.3,88.7,87.71,88.58,160569.0,87.9932,88.3918,87.4053,88.2722,160569.0
2025-04-07 10:10:00,88.58,94.0,88.58,92.39,216839.0,88.2722,93.6734,88.2722,92.069,216839.0
2025-04-07 10:20:00,92.22,92.38,89.66,89.66,110767.0,91.8996,92.059,89.3485,89.3485,110767.0
2025-04-07 10:30:00,89.68,90.29,88.28,88.44,102135.0,89.3684,89.9763,87.9733,88.1327,102135.0
2025-04-07 10:40:00,88.48,89.37,88.29,89.36,105082.0,88.1726,89.0595,87.9832,89.0495,105082.0
2025-04-07 10:50:00,89.36,90.48,89.11,89.87,86142.0,89.0495,90.1656,88.8004,89.5578,86142.0
2025-04-07 11:00:00,89.86,90.38,89.05,89.05,34299.0,89.5478,90.066,88.7406,88.7406,34299.0
2025-04-07 11:10:00,88.92,89.28,87.5,88.18,42283.0,88.6111,88.9698,87.196,87.8736,42283.0
2025-04-07 11:20:00,88.08,88.36,87.33,87.61,55164.0,87.774,88.053,87.0266,87.3056,55164.0
2025-04-07 11:30:00,87.61,88.39,87.49,88.12,61923.0,87.3056,88.0829,87.186,87.8138,61923.0
2025-04-07 11:40:00,88.2,89.24,88.11,88.97,29541.0,87.8936,88.9299,87.8039,88.6609,29541.0
2025-04-07 11:50:00,88.98,89.23,88.48,88.66,42323.0,88.6708,88.92,88.1726,88.352,42323.0
2025-04-07 12:00:00,88.57,88.57,88.01,88.17,28661.0,88.2623,88.2623,87.7042,87.8637,28661.0
2025-04-07 12:10:00,88.17,88.41,88.01,88.3,26435.0,87.8637,88.1028,87.7042,87.9932,26435.0
2025-04-07 12:20:00,88.37,88.44,87.63,88.26,55209.0,88.063,88.1327,87.3255,87.9533,55209.0
2025-04-07 12:30:00,88.26,88.84,88.16,88.16,18080.0,87.9533,88.5313,87.8537,87.8537,18080.0
2025-04-07 12:40:00,88.2,88.27,87.54,87.81,21331.0,87.8936,87.9633,87.2358,87.5049,21331.0
2025-04-07 12:50:00,87.83,88.0,87.37,87.6,44198.0,87.5248,87.6943,87.0664,87.2956,44198.0
2025-04-07 13:00:00,87.52,88.77,87.51,87.92,34497.0,87.2159,88.4616,87.206,87.6145,34497.0
2025-04-07 13:10:00,87.94,89.03,87.86,88.8,28873.0,87.6345,88.7207,87.5547,88.4915,28873.0
2025-04-07 13:20:00,88.81,89.11,88.49,89.02,25606.0,88.5014,88.8004,88.1825,88.7107,25606.0
2025-04-07 13:30:00,89.02,89.24,88.53,89.16,52100.0,88.7107,88.9299,88.2224,88.8502,52100.0
2025-04-07 13:40:00,89.16,89.73,88.87,89.36,57840.0,88.8502,89.4182,88.5612,89.0495,57840.0
2025-04-07 13:50:00,89.36,89.64,89.05,89.64,96699.0,89.0495,89.3286,88.7406,89.3286,96699.0
2025-04-07 14:00:00,89.63,89.8,88.88,89.16,39164.0,89.3186,89.488,88.5712,88.8502,39164.0
2025-04-07 14:10:00,89.17,89.67,88.98,89.56,30605.0,88.8602,89.3584,88.6708,89.2488,30605.0
2025-04-07 14:20:00,89.64,89.75,88.67,88.74,51374.0,89.3286,89.4382,88.3619,88.4317,51374.0
2025-04-07 14:30:00,88.77,89.23,88.57,89.2,34789.0,88.4616,88.92,88.2623,88.8901,34789.0
2025-04-07 14:40:00,89.12,89.3,88.58,88.83,28763.0,88.8104,88.9897,88.2722,88.5214,28763.0
2025-04-07 14:50:00,88.83,88.83,88.14,88.35,31719.0,88.5214,88.5214,87.8338,88.043,31719.0
2025-04-07 15:00:00,88.29,88.82,88.12,88.13,37868.0,87.9832,88.5114,87.8138,87.8238,37868.0
2025-04-07 15:10:00,88.12,88.56,87.95,88.51,53371.0,87.8138,88.2523,87.6444,88.2025,53371.0
2025-04-07 15:20:00,88.51,88.55,87.74,87.76,60005.0,88.2025,88.2423,87.4352,87.4551,60005.0
2025-04-07 15:30:00,87.76,88.73,87.75,88.36,65107.0,87.4551,88.4217,87.4451,88.053,65107.0
2025-04-07 15:40:00,88.36,88.36,87.76,88.03,81326.0,88.053,88.053,87.4551,87.7241,81326.0
2025-04-07 15:50:00,88.03,88.49,87.83,88.16,424344.0,87.7241,88.1825,87.5248,87.8537,424344.0
2025-04-08 09:30:00,88.95,89.89,87.45,87.45,260019.0,88.641,89.5777,87.1462,87.1462,260019.0
2025-04-08 09:40:00,87.45,88.02,87.31,87.83,136668.0,87.1462,87.7142,87.0066,87.5248,136668.0
2025-04-08 09:50:00,87.83,88.55,87.39,88.44,92868.0,87.5248,88.2423,87.0864,88.1327,92868.0
2025-04-08 10:00:00,88.39,88.77,88.29,88.62,106536.0,88.0829,88.4616,87.9832,88.3121,106536.0
2025-04-08 10:10:00,88.66,89.63,88.62,89.43,76769.0,88.352,89.3186,88.3121,89.1193,76769.0
2025-04-08 10:20:00,89.37,89.57,88.92,89.23,120668.0,89.0595,89.2588,88.6111,88.92,120668.0
2025-04-08 10:30:00,89.17,89.72,89.17,89.62,37248.0,88.8602,89.4083,88.8602,89.3086,37248.0
2025-04-08 10:40:00,89.59,89.64,89.21,89.58,44946.0,89.2787,89.3286,88.9,89.2688,44946.0
2025-04-08 10:50:00,89.57,89.77,89.09,89.1,76290.0,89.2588,89.4581,88.7805,88.7904,76290.0
2025-04-08 11:00:00,89.19,89.45,88.98,89.16,33920.0,88.8801,89.1392,88.6708,88.8502,33920.0
2025-04-08 11:10:00,89.22,89.34,88.92,89.34,27880.0,88.91,89.0296,88.6111,89.0296,27880.0
2025-04-08 11:20:00,89.42,89.66,89.1,89.52,74111.0,89.1093,89.3485,88.7904,89.209,74111.0
2025-04-08 11:30:00,89.52,90.48,89.46,90.16,35433.0,89.209,90.1656,89.1492,89.8467,35433.0
2025-04-08 11:40:00,90.16,90.18,89.41,89.62,72740.0,89.8467,89.8667,89.0994,89.3086,72740.0
2025-04-08 11:50:00,89.67,89.77,89.42,89.7,19112.0,89.3584,89.4581,89.1093,89.3883,19112.0
2025-04-08 12:00:00,89.63,90.18,89.57,90.01,14623.0,89.3186,89.8667,89.2588,89.6973,14623.0
2025-04-08 12:10:00,90.09,90.16,89.39,89.53,28536.0,89.777,89.8467,89.0794,89.2189,28536.0
2025-04-08 12:20:00,89.42,89.5,89.15,89.5,19760.0,89.1093,89.189,88.8403,89.189,19760.0
2025-04-08 12:30:00,89.57,89.64,88.76,88.81,31668.0,89.2588,89.3286,88.4516,88.5014,31668.0
2025-04-08 12:40:00,88.86,88.94,88.34,88.68,79324.0,88.5513,88.631,88.0331,88.3719,79324.0
2025-04-08 12:50:00,88.68,88.82,87.96,87.96,83852.0,88.3719,88.5114,87.6544,87.6544,83852.0
2025-04-08 13:00:00,87.98,88.24,87.49,87.52,49678.0,87.6743,87.9334,87.186,87.2159,49678.0
2025-04-08 13:10:00,87.53,87.88,87.17,87.83,62127.0,87.2259,87.5747,86.8671,87.5248,62127.0
2025-04-08 13:20:00,87.78,87.91,87.17,87.26,48643.0,87.475,87.6046,86.8671,86.9568,48643.0
2025-04-08 13:30:00,87.2,87.57,86.9,87.48,40041.0,86.897,87.2657,86.5981,87.1761,40041.0
2025-04-08 13:40:00,87.49,88.15,87.41,87.54,25844.0,87.186,87.8437,87.1063,87.2358,25844.0
2025-04-08 13:50:00,87.52,87.86,87.46,87.82,15145.0,87.2159,87.5547,87.1561,87.5149,15145.0
2025-04-08 14:00:00,87.78,87.93,87.58,87.64,25111.0,87.475,87.6245,87.2757,87.3355,25111.0
2025-04-08 14:10:00,87.63,87.72,87.33,87.72,27713.0,87.3255,87.4152,87.0266,87.4152,27713.0
2025-04-08 14:20:00,87.61,87.74,87.18,87.28,40175.0,87.3056,87.4352,86.8771,86.9768,40175.0
2025-04-08 14:30:00,87.28,88.13,87.15,87.4,60717.0,86.9768,87.8238,86.8472,87.0963,60717.0
2025-04-08 14:40:00,87.4,87.65,87.04,87.65,37360.0,87.0963,87.3455,86.7376,87.3455,37360.0
2025-04-08 14:50:00,87.63,87.63,87.14,87.18,38464.0,87.3255,87.3255,86.8372,86.8771,38464.0
2025-04-08 15:00:00,87.2,87.24,86.76,86.76,27606.0,86.897,86.9369,86.4586,86.4586,27606.0
2025-04-08 15:10:00,86.77,86.93,86.33,86.4,50726.0,86.4685,86.628,86.0301,86.0998,50726.0
2025-04-08 15:20:00,86.4,86.96,86.34,86.83,84180.0,86.0998,86.6579,86.04,86.5283,84180.0
2025-04-08 15:30:00,86.8,86.83,85.33,85.4,132117.0,86.4984,86.5283,85.0335,85.1033,132117.0
2025-04-08 15:40:00,85.41,85.93,85.1,85.1,170071.0,85.1133,85.6314,84.8043,84.8043,170071.0
2025-04-08 15:50:00,85.13,86.49,85.13,86.42,481382.0,84.8342,86.1895,84.8342,86.1197,481382.0
2025-04-09 09:30:00,85.68,86.96,85.2,86.93,62728.0,85.3823,86.6579,84.904,86.628,62728.0
2025-04-09 09:40:00,87.13,87.88,86.69,87.23,55008.0,86.8273,87.5747,86.3888,86.9269,55008.0
2025-04-09 09:50:00,87.24,87.57,87.04,87.4,23492.0,86.9369,87.2657,86.7376,87.0963,23492.0
2025-04-09 10:00:00,87.47,87.99,86.91,87.15,34324.0,87.1661,87.6843,86.608,86.8472,34324.0
2025-04-09 10:10:00,87.16,87.29,86.75,87.03,36004.0,86.8572,86.9867,86.4486,86.7276,36004.0
2025-04-09 10:20:00,87.03,87.19,86.67,87.03,25323.0,86.7276,86.8871,86.3689,86.7276,25323.0
2025-04-09 10:30:00,87.0,87.57,86.92,87.3,31707.0,86.6977,87.2657,86.618,86.9967,31707.0
2025-04-09 10:40:00,87.3,87.55,87.04,87.09,54089.0,86.9967,87.2458,86.7376,86.7874,54089.0
2025-04-09 10:50:00,87.16,87.16,86.71,86.73,28618.0,86.8572,86.8572,86.4087,86.4287,28618.0
2025-04-09 11:00:00,86.69,87.35,86.69,87.13,45176.0,86.3888,87.0465,86.3888,86.8273,45176.0
2025-04-09 11:10:00,87.13,87.41,86.4,86.61,108156.0,86.8273,87.1063,86.0998,86.3091,108156.0
2025-04-09 11:20:00,86.62,86.86,86.42,86.48,87687.0,86.319,86.5582,86.1197,86.1795,87687.0
2025-04-09 11:30:00,86.48,86.86,86.21,86.21,19804.0,86.1795,86.5582,85.9105,85.9105,19804.0
2025-04-09 11:40:00,86.23,86.75,85.94,86.6,46691.0,85.9304,86.4486,85.6414,86.2991,46691.0
2025-04-09 11:50:00,86.59,86.68,86.05,86.2,26608.0,86.2892,86.3788,85.751,85.9005,26608.0
2025-04-09 12:00:00,86.13,86.21,85.86,86.12,122304.0,85.8307,85.9105,85.5617,85.8208,122304.0
2025-04-09 12:10:00,86.17,86.64,86.11,86.52,60712.0,85.8706,86.339,85.8108,86.2194,60712.0
2025-04-09 12:20:00,86.52,86.53,86.03,86.12,67592.0,86.2194,86.2294,85.7311,85.8208,67592.0
2025-04-09 12:30:00,86.08,86.65,86.06,86.56,49153.0,85.7809,86.3489,85.761,86.2593,49153.0
2025-04-09 12:40:00,86.52,86.65,86.35,86.65,22380.0,86.2194,86.3489,86.05,86.3489,22380.0
2025-04-09 12:50:00,86.67,86.86,86.54,86.61,23342.0,86.3689,86.5582,86.2393,86.3091,23342.0
2025-04-09 13:00:00,86.61,87.58,86.45,86.87,59446.0,86.3091,87.2757,86.1496,86.5682,59446.0
2025-04-09 13:10:00,86.87,88.62,86.24,88.52,59850.0,86.5682,88.3121,85.9404,88.2124,59850.0
2025-04-09 13:20:00,88.54,92.65,88.24,91.09,147781.0,88.2324,92.3281,87.9334,90.7735,147781.0
2025-04-09 13:30:00,91.12,93.52,90.79,92.14,279504.0,90.8034,93.1951,90.4746,91.8199,279504.0
2025-04-09 13:40:00,91.94,93.12,91.57,92.39,247026.0,91.6206,92.7965,91.2518,92.069,247026.0
2025-04-09 13:50:00,92.26,93.42,91.82,93.23,47514.0,91.9395,93.0954,91.501,92.9061,47514.0
2025-04-09 14:00:00,93.47,94.41,92.74,93.26,68323.0,93.1452,94.082,92.4178,92.936,68323.0
2025-04-09 14:10:00,93.21,93.9,92.66,93.21,177595.0,92.8861,93.5738,92.3381,92.8861,177595.0
2025-04-09 14:20:00,93.23,94.05,93.02,93.9,117800.0,92.9061,93.7232,92.6968,93.5738,117800.0
2025-04-09 14:30:00,93.97,94.34,93.48,93.99,61542.0,93.6435,94.0122,93.1552,93.6634,61542.0
2025-04-09 14:40:00,93.97,93.97,92.57,93.18,148221.0,93.6435,93.6435,92.2484,92.8563,148221.0
2025-04-09 14:50:00,93.07,93.17,91.94,92.0,100888.0,92.7466,92.8463,91.6206,91.6804,100888.0
2025-04-09 15:00:00,92.03,92.89,91.81,92.66,80002.0,91.7102,92.5673,91.491,92.3381,80002.0
2025-04-09 15:10:00,92.69,93.79,92.69,93.69,136560.0,92.368,93.4641,92.368,93.3645,136560.0
2025-04-09 15:20:00,93.69,94.11,93.48,93.89,128160.0,93.3645,93.783,93.1552,93.5638,128160.0
2025-04-09 15:30:00,93.84,94.14,93.31,93.69,89276.0,93.514,93.8129,92.9858,93.3645,89276.0
2025-04-09 15:40:00,93.69,94.07,93.52,93.98,130418.0,93.3645,93.7432,93.1951,93.6535,130418.0
2025-04-09 15:50:00,94.02,94.56,93.75,93.85,709205.0,93.6933,94.2315,93.4243,93.5239,709205.0
2025-04-10 09:30:00,91.19,92.1,90.87,91.09,65371.0,90.8732,91.78,90.5543,90.7735,65371.0
2025-04-10 09:40:00,90.93,91.09,90.04,90.64,22345.0,90.6141,90.7735,89.7272,90.3251,22345.0
2025-04-10 09:50:00,90.68,91.04,90.02,90.12,71664.0,90.3649,90.7237,89.7072,89.8069,71664.0
2025-04-10 10:00:00,90.09,90.29,89.74,89.92,53977.0,89.777,89.9763,89.4282,89.6076,53977.0
2025-04-10 10:10:00,89.91,89.91,89.28,89.58,65466.0,89.5976,89.5976,88.9698,89.2688,65466.0
2025-04-10 10:20:00,89.58,90.04,89.5,89.52,32235.0,89.2688,89.7272,89.189,89.209,32235.0
2025-04-10 10:30:00,89.55,89.79,89.43,89.55,116618.0,89.2389,89.478,89.1193,89.2389,116618.0
2025-04-10 10:40:00,89.6,89.92,89.25,89.4,24328.0,89.2887,89.6076,88.9399,89.0894,24328.0
2025-04-10 10:50:00,89.37,89.54,89.18,89.34,25680.0,89.0595,89.2289,88.8702,89.0296,25680.0
2025-04-10 11:00:00,89.34,89.52,89.09,89.51,26112.0,89.0296,89.209,88.7805,89.199,26112.0
2025-04-10 11:10:00,89.45,89.52,88.91,88.97,32405.0,89.1392,89.209,88.6011,88.6609,32405.0
2025-04-10 11:20:00,88.97,89.04,88.71,88.75,29173.0,88.6609,88.7306,88.4018,88.4416,29173.0
2025-04-10 11:30:00,88.75,88.78,88.3,88.37,32692.0,88.4416,88.4715,87.9932,88.063,32692.0
2025-04-10 11:40:00,88.37,88.58,88.26,88.4,27143.0,88.063,88.2722,87.9533,88.0929,27143.0
2025-04-10 11:50:00,88.27,88.43,87.94,88.11,29084.0,87.9633,88.1228,87.6345,87.8039,29084.0
2025-04-10 12:00:00,88.09,88.44,87.54,87.78,28870.0,87.7839,88.1327,87.2358,87.475,28870.0
2025-04-10 12:10:00,87.75,87.94,87.2,87.29,19967.0,87.4451,87.6345,86.897,86.9867,19967.0
2025-04-10 12:20:00,87.28,87.28,86.47,86.84,52659.0,86.9768,86.9768,86.1696,86.5383,52659.0
2025-04-10 12:30:00,86.83,87.94,86.77,87.83,52600.0,86.5283,87.6345,86.4685,87.5248,52600.0
2025-04-10 12:40:00,87.86,88.19,87.36,88.07,56957.0,87.5547,87.8836,87.0565,87.764,56957.0
2025-04-10 12:50:00,88.11,88.28,87.82,88.06,18807.0,87.8039,87.9733,87.5149,87.754,18807.0
2025-04-10 13:00:00,88.05,88.9,87.84,87.85,32697.0,87.7441,88.5911,87.5348,87.5448,32697.0
2025-04-10 13:10:00,87.81,87.81,87.0,87.36,34157.0,87.5049,87.5049,86.6977,87.0565,34157.0
2025-04-10 13:20:00,87.34,87.96,86.85,87.89,41528.0,87.0365,87.6544,86.5482,87.5846,41528.0
2025-04-10 13:30:00,87.82,88.3,87.72,87.98,37718.0,87.5149,87.9932,87.4152,87.6743,37718.0
2025-04-10 13:40:00,87.98,88.97,87.83,88.58,34672.0,87.6743,88.6609,87.5248,88.2722,34672.0
2025-04-10 13:50:00,88.59,88.97,88.36,88.8,25969.0,88.2822,88.6609,88.053,88.4915,25969.0
2025-04-10 14:00:00,88.79,89.32,88.51,88.64,35051.0,88.4815,89.0097,88.2025,88.332,35051.0
2025-04-10 14:10:00,88.63,88.72,88.2,88.53,29841.0,88.3221,88.4117,87.8936,88.2224,29841.0
2025-04-10 14:20:00,88.53,89.43,88.52,89.35,37565.0,88.2224,89.1193,88.2124,89.0396,37565.0
2025-04-10 14:30:00,89.31,89.52,88.92,89.09,31667.0,88.9997,89.209,88.6111,88.7805,31667.0
2025-04-10 14:40:00,89.09,89.73,89.03,89.2,39733.0,88.7805,89.4182,88.7207,88.8901,39733.0
2025-04-10 14:50:00,89.16,89.54,88.54,88.93,20266.0,88.8502,89.2289,88.2324,88.621,20266.0
2025-04-10 15:00:00,88.94,89.45,88.64,88.67,37683.0,88.631,89.1392,88.332,88.3619,37683.0
2025-04-10 15:10:00,88.71,89.03,88.44,88.92,61668.0,88.4018,88.7207,88.1327,88.6111,61668.0
2025-04-10 15:20:00,88.95,89.22,88.3,88.37,72134.0,88.641,88.91,87.9932,88.063,72134.0
2025-04-10 15:30:00,88.37,88.78,88.02,88.09,81560.0,88.063,88.4715,87.7142,87.7839,81560.0
2025-04-10 15:40:00,88.07,88.21,87.41,87.95,84315.0,87.764,87.9035,87.1063,87.6444,84315.0
2025-04-10 15:50:00,87.88,89.0,87.83,88.83,454921.0,87.5747,88.6908,87.5248,88.5214,454921.0
2025-04-11 09:30:00,88.66,88.99,87.0,88.98,64669.0,88.352,88.6808,86.6977,88.6708,64669.0
2025-04-11 09:40:00,88.63,89.35,88.07,89.33,22615.0,88.3221,89.0396,87.764,89.0196,22615.0
2025-04-11 09:50:00,89.36,89.55,88.92,89.26,20738.0,89.0495,89.2389,88.6111,88.9499,20738.0
2025-04-11 10:00:00,89.07,89.33,88.48,88.98,28801.0,88.7605,89.0196,88.1726,88.6708,28801.0
2025-04-11 10:10:00,89.09,89.22,87.93,88.0,41457.0,88.7805,88.91,87.6245,87.6943,41457.0
2025-04-11 10:20:00,87.94,88.11,87.35,87.4,36665.0,87.6345,87.8039,87.0465,87.0963,36665.0
2025-04-11 10:30:00,87.34,88.42,87.32,88.12,49063.0,87.0365,88.1128,87.0166,87.8138,49063.0
2025-04-11 10:40:00,88.12,88.9,87.98,88.73,25190.0,87.8138,88.5911,87.6743,88.4217,25190.0
2025-04-11 10:50:00,88.73,88.78,88.18,88.18,55670.0,88.4217,88.4715,87.8736,87.8736,55670.0
2025-04-11 11:00:00,88.22,89.12,87.83,87.89,49115.0,87.9135,88.8104,87.5248,87.5846,49115.0
2025-04-11 11:10:00,87.94,88.2,87.65,87.65,43556.0,87.6345,87.8936,87.3455,87.3455,43556.0
2025-04-11 11:20:00,87.72,88.06,87.55,88.06,57825.0,87.4152,87.754,87.2458,87.754,57825.0
2025-04-11 11:30:00,88.08,88.76,88.0,88.65,37390.0,87.774,88.4516,87.6943,88.342,37390.0
2025-04-11 11:40:00,88.64,88.92,88.24,88.88,15260.0,88.332,88.6111,87.9334,88.5712,15260.0
2025-04-11 11:50:00,88.82,88.86,88.52,88.8,23894.0,88.5114,88.5513,88.2124,88.4915,23894.0
2025-04-11 12:00:00,88.8,89.0,88.65,88.81,22393.0,88.4915,88.6908,88.342,88.5014,22393.0
2025-04-11 12:10:00,88.84,89.2,88.83,89.14,13924.0,88.5313,88.8901,88.5214,88.8303,13924.0
2025-04-11 12:20:00,89.19,89.19,88.63,88.82,30747.0,88.8801,88.8801,88.3221,88.5114,30747.0
2025-04-11 12:30:00,88.78,89.69,88.67,89.64,37600.0,88.4715,89.3784,88.3619,89.3286,37600.0
2025-04-11 12:40:00,89.66,90.06,89.56,89.9,49580.0,89.3485,89.7471,89.2488,89.5877,49580.0
2025-04-11 12:50:00,89.9,89.9,89.34,89.58,112820.0,89.5877,89.5877,89.0296,89.2688,112820.0
2025-04-11 13:00:00,89.62,89.98,89.55,89.78,13446.0,89.3086,89.6674,89.2389,89.4681,13446.0
2025-04-11 13:10:00,89.72,89.86,89.44,89.53,31219.0,89.4083,89.5478,89.1292,89.2189,31219.0
2025-04-11 13:20:00,89.53,89.91,89.33,89.34,31986.0,89.2189,89.5976,89.0196,89.0296,31986.0
2025-04-11 13:30:00,89.41,90.08,89.04,89.95,38965.0,89.0994,89.767,88.7306,89.6375,38965.0
2025-04-11 13:40:00,89.95,90.56,89.95,90.21,31243.0,89.6375,90.2454,89.6375,89.8966,31243.0
2025-04-11 13:50:00,90.21,90.67,90.21,90.29,23111.0,89.8966,90.355,89.8966,89.9763,23111.0
2025-04-11 14:00:00,90.29,90.43,90.07,90.27,27380.0,89.9763,90.1158,89.7571,89.9564,27380.0
2025-04-11 14:10:00,90.15,90.32,89.95,90.01,17810.0,89.8368,90.0062,89.6375,89.6973,17810.0
2025-04-11 14:20:00,90.07,90.15,89.85,90.09,32435.0,89.7571,89.8368,89.5378,89.777,32435.0
2025-04-11 14:30:00,90.14,90.4,89.97,90.22,40488.0,89.8268,90.0859,89.6574,89.9065,40488.0
2025-04-11 14:40:00,90.27,90.46,90.25,90.46,18159.0,89.9564,90.1457,89.9364,90.1457,18159.0
2025-04-11 14:50:00,90.51,90.6,90.08,90.08,18990.0,90.1955,90.2852,89.767,89.767,18990.0
2025-04-11 15:00:00,90.14,90.79,90.1,90.78,21223.0,89.8268,90.4746,89.787,90.4646,21223.0
2025-04-11 15:10:00,90.76,90.89,90.51,90.73,17890.0,90.4447,90.5742,90.1955,90.4148,17890.0
2025-04-11 15:20:00,90.69,90.97,90.63,90.66,35419.0,90.3749,90.6539,90.3151,90.345,35419.0
2025-04-11 15:30:00,90.62,90.74,90.44,90.59,38803.0,90.3051,90.4247,90.1258,90.2753,38803.0
2025-04-11 15:40:00,90.59,90.71,90.48,90.6,71397.0,90.2753,90.3948,90.1656,90.2852,71397.0
2025-04-11 15:50:00,90.63,90.7,90.35,90.41,340912.0,90.3151,90.3849,90.0361,90.0959,340912.0
2025-04-14 09:30:00,91.01,91.01,89.5,89.75,88827.0,90.6938,90.6938,89.189,89.4382,88827.0
2025-04-14 09:40:00,89.74,90.38,89.44,90.14,36241.0,89.4282,90.066,89.1292,89.8268,36241.0
2025-04-14 09:50:00,90.22,90.32,89.87,90.32,49999.0,89.9065,90.0062,89.5578,90.0062,49999.0
2025-04-14 10:00:00,90.32,90.88,90.03,90.64,28264.0,90.0062,90.5642,89.7172,90.3251,28264.0
2025-04-14 10:10:00,90.7,90.75,90.33,90.45,14002.0,90.3849,90.4347,90.0162,90.1357,14002.0
2025-04-14 10:20:00,90.53,90.92,90.36,90.85,22959.0,90.2155,90.6041,90.0461,90.5343,22959.0
2025-04-14 10:30:00,90.89,90.98,90.46,90.48,41143.0,90.5742,90.6639,90.1457,90.1656,41143.0
2025-04-14 10:40:00,90.46,90.58,90.29,90.52,39915.0,90.1457,90.2653,89.9763,90.2055,39915.0
2025-04-14 10:50:00,90.5,90.62,90.11,90.17,32724.0,90.1856,90.3051,89.7969,89.8567,32724.0
2025-04-14 11:00:00,90.18,90.41,90.13,90.25,60076.0,89.8667,90.0959,89.8169,89.9364,60076.0
2025-04-14 11:10:00,90.26,90.38,90.05,90.18,21322.0,89.9464,90.066,89.7371,89.8667,21322.0
2025-04-14 11:20:00,90.17,90.39,89.89,89.89,25845.0,89.8567,90.0759,89.5777,89.5777,25845.0
2025-04-14 11:30:00,89.92,90.24,89.84,89.88,23957.0,89.6076,89.9265,89.5279,89.5677,23957.0
2025-04-14 11:40:00,89.84,89.93,89.4,89.46,15061.0,89.5279,89.6175,89.0894,89.1492,15061.0
2025-04-14 11:50:00,89.52,89.58,89.31,89.31,22757.0,89.209,89.2688,88.9997,88.9997,22757.0
2025-04-14 12:00:00,89.33,89.45,89.2,89.26,10644.0,89.0196,89.1392,88.8901,88.9499,10644.0
2025-04-14 12:10:00,89.22,89.63,88.89,89.57,21120.0,88.91,89.3186,88.5812,89.2588,21120.0
2025-04-14 12:20:00,89.56,89.72,89.31,89.47,15633.0,89.2488,89.4083,88.9997,89.1591,15633.0
2025-04-14 12:30:00,89.5,89.93,89.42,89.71,18936.0,89.189,89.6175,89.1093,89.3983,18936.0
2025-04-14 12:40:00,89.76,89.84,89.62,89.64,10852.0,89.4481,89.5279,89.3086,89.3286,10852.0
2025-04-14 12:50:00,89.64,89.66,89.47,89.5,16968.0,89.3286,89.3485,89.1591,89.189,16968.0
2025-04-14 13:00:00,89.53,90.27,89.38,89.5,45958.0,89.2189,89.9564,89.0695,89.189,45958.0
2025-04-14 13:10:00,89.56,89.68,89.46,89.57,12527.0,89.2488,89.3684,89.1492,89.2588,12527.0
2025-04-14 13:20:00,89.57,89.86,89.55,89.66,34291.0,89.2588,89.5478,89.2389,89.3485,34291.0
2025-04-14 13:30:00,89.65,89.8,89.52,89.55,37699.0,89.3385,89.488,89.209,89.2389,37699.0
2025-04-14 13:40:00,89.6,89.68,89.44,89.58,13746.0,89.2887,89.3684,89.1292,89.2688,13746.0
2025-04-14 13:50:00,89.6,89.83,89.59,89.65,40394.0,89.2887,89.5179,89.2787,89.3385,40394.0
2025-04-14 14:00:00,89.69,89.94,89.69,89.85,75282.0,89.3784,89.6275,89.3784,89.5378,75282.0
2025-04-14 14:10:00,89.87,89.97,89.74,89.87,14384.0,89.5578,89.6574,89.4282,89.5578,14384.0
2025-04-14 14:20:00,89.89,90.13,89.88,90.06,12238.0,89.5777,89.8169,89.5677,89.7471,12238.0
2025-04-14 14:30:00,90.05,90.15,89.99,90.02,38333.0,89.7371,89.8368,89.6773,89.7072,38333.0
2025-04-14 14:40:00,90.02,90.09,89.93,89.97,29955.0,89.7072,89.777,89.6175,89.6574,29955.0
2025-04-14 14:50:00,90.01,90.02,89.88,89.95,13348.0,89.6973,89.7072,89.5677,89.6375,13348.0
2025-04-14 15:00:00,89.95,90.16,89.95,90.09,33738.0,89.6375,89.8467,89.6375,89.777,33738.0
2025-04-14 15:10:00,90.08,90.22,89.97,90.06,215641.0,89.767,89.9065,89.6574,89.7471,215641.0
2025-04-14 15:20:00,90.08,90.23,89.91,90.01,146433.0,89.767,89.9165,89.5976,89.6973,146433.0
2025-04-14 15:30:00,89.98,90.14,89.95,89.95,77181.0,89.6674,89.8268,89.6375,89.6375,77181.0
2025-04-14 15:40:00,89.94,90.1,89.82,89.89,99143.0,89.6275,89.787,89.5079,89.5777,99143.0
2025-04-14 15:50:00,89.86,89.92,89.5,89.55,305783.0,89.5478,89.6076,89.189,89.2389,305783.0
2025-04-15 09:30:00,89.55,89.96,88.81,89.62,114938.0,89.2389,89.6474,88.5014,89.3086,114938.0
2025-04-15 09:40:00,89.62,90.08,89.62,90.08,22818.0,89.3086,89.767,89.3086,89.767,22818.0
2025-04-15 09:50:00,90.09,90.34,89.84,90.03,66201.0,89.777,90.0261,89.5279,89.7172,66201.0
2025-04-15 10:00:00,90.04,90.23,89.96,89.98,22554.0,89.7272,89.9165,89.6474,89.6674,22554.0
2025-04-15 10:10:00,90.03,90.39,89.62,89.62,29921.0,89.7172,90.0759,89.3086,89.3086,29921.0
2025-04-15 10:20:00,89.51,89.7,89.4,89.5,23086.0,89.199,89.3883,89.0894,89.189,23086.0
2025-04-15 10:30:00,89.5,89.61,89.4,89.42,11027.0,89.189,89.2987,89.0894,89.1093,11027.0
2025-04-15 10:40:00,89.37,89.68,89.23,89.45,25779.0,89.0595,89.3684,88.92,89.1392,25779.0
2025-04-15 10:50:00,89.39,89.6,89.3,89.42,26196.0,89.0794,89.2887,88.9897,89.1093,26196.0
2025-04-15 11:00:00,89.41,89.52,89.12,89.32,43403.0,89.0994,89.209,88.8104,89.0097,43403.0
2025-04-15 11:10:00,89.32,89.4,89.18,89.28,40103.0,89.0097,89.0894,88.8702,88.9698,40103.0
2025-04-15 11:20:00,89.31,89.4,89.06,89.07,30105.0,88.9997,89.0894,88.7506,88.7605,30105.0
2025-04-15 11:30:00,89.12,89.38,89.03,89.21,25198.0,88.8104,89.0695,88.7207,88.9,25198.0
2025-04-15 11:40:00,89.2,89.26,89.09,89.14,15900.0,88.8901,88.9499,88.7805,88.8303,15900.0
2025-04-15 11:50:00,89.14,89.27,89.08,89.23,21153.0,88.8303,88.9598,88.7705,88.92,21153.0
2025-04-15 12:00:00,89.23,89.38,89.03,89.08,12838.0,88.92,89.0695,88.7207,88.7705,12838.0
2025-04-15 12:10:00,89.06,89.09,88.91,89.01,17570.0,88.7506,88.7805,88.6011,88.7007,17570.0
2025-04-15 12:20:00,89.04,89.21,88.97,89.04,15543.0,88.7306,88.9,88.6609,88.7306,15543.0
2025-04-15 12:30:00,89.01,89.16,88.96,88.96,16754.0,88.7007,88.8502,88.6509,88.6509,16754.0
2025-04-15 12:40:00,88.95,89.1,88.86,89.07,19351.0,88.641,88.7904,88.5513,88.7605,19351.0
2025-04-15 12:50:00,89.07,89.1,88.69,88.82,14195.0,88.7605,88.7904,88.3819,88.5114,14195.0
2025-04-15 13:00:00,88.85,88.95,88.78,88.79,21863.0,88.5413,88.641,88.4715,88.4815,21863.0
2025-04-15 13:10:00,88.79,88.89,88.62,88.71,24022.0,88.4815,88.5812,88.3121,88.4018,24022.0
2025-04-15 13:20:00,88.73,88.74,88.52,88.55,17753.0,88.4217,88.4317,88.2124,88.2423,17753.0
2025-04-15 13:30:00,88.55,88.72,88.52,88.72,14211.0,88.2423,88.4117,88.2124,88.4117,14211.0
2025-04-15 13:40:00,88.74,88.84,88.69,88.73,12930.0,88.4317,88.5313,88.3819,88.4217,12930.0
2025-04-15 13:50:00,88.73,88.78,88.48,88.61,21715.0,88.4217,88.4715,88.1726,88.3021,21715.0
2025-04-15 14:00:00,88.59,88.68,88.44,88.51,21539.0,88.2822,88.3719,88.1327,88.2025,21539.0
2025-04-15 14:10:00,88.54,88.54,88.35,88.4,17074.0,88.2324,88.2324,88.043,88.0929,17074.0
2025-04-15 14:20:00,88.4,88.64,88.36,88.51,23519.0,88.0929,88.332,88.053,88.2025,23519.0
2025-04-15 14:30:00,88.49,88.7,88.49,88.59,16991.0,88.1825,88.3918,88.1825,88.2822,16991.0
2025-04-15 14:40:00,88.58,88.84,88.58,88.7,22349.0,88.2722,88.5313,88.2722,88.3918,22349.0
2025-04-15 14:50:00,88.67,88.76,88.66,88.67,19392.0,88.3619,88.4516,88.352,88.3619,19392.0
2025-04-15 15:00:00,88.64,88.65,88.53,88.57,31267.0,88.332,88.342,88.2224,88.2623,31267.0
2025-04-15 15:10:00,88.56,88.73,88.55,88.67,60820.0,88.2523,88.4217,88.2423,88.3619,60820.0
2025-04-15 15:20:00,88.69,88.72,88.51,88.65,46313.0,88.3819,88.4117,88.2025,88.342,46313.0
2025-04-15 15:30:00,88.65,88.7,88.53,88.58,57150.0,88.342,88.3918,88.2224,88.2722,57150.0
2025-04-15 15:40:00,88.58,88.68,88.48,88.57,46288.0,88.2722,88.3719,88.1726,88.2623,46288.0
2025-04-15 15:50:00,88.56,88.9,88.54,88.82,236300.0,88.2523,88.5911,88.2324,88.5114,236300.0
2025-04-16 09:30:00,87.0,88.35,87.0,88.17,79301.0,86.6977,88.043,86.6977,87.8637,79301.0
2025-04-16 09:40:00,88.15,88.22,87.81,88.15,21829.0,87.8437,87.9135,87.5049,87.8437,21829.0
2025-04-16 09:50:00,88.08,88.08,87.43,87.49,19940.0,87.774,87.774,87.1262,87.186,19940.0
2025-04-16 10:00:00,87.52,88.18,87.52,87.95,25227.0,87.2159,87.8736,87.2159,87.6444,25227.0
2025-04-16 10:10:00,87.95,88.13,87.64,87.69,37105.0,87.6444,87.8238,87.3355,87.3853,37105.0
2025-04-16 10:20:00,87.69,87.9,87.64,87.87,41305.0,87.3853,87.5946,87.3355,87.5647,41305.0
2025-04-16 10:30:00,87.85,88.1,87.84,87.98,26929.0,87.5448,87.7939,87.5348,87.6743,26929.0
2025-04-16 10:40:00,87.96,88.23,87.96,88.09,19945.0,87.6544,87.9235,87.6544,87.7839,19945.0
2025-04-16 10:50:00,88.09,88.29,88.05,88.29,12364.0,87.7839,87.9832,87.7441,87.9832,12364.0
2025-04-16 11:00:00,88.25,88.37,88.18,88.36,14086.0,87.9434,88.063,87.8736,88.053,14086.0
2025-04-16 11:10:00,88.36,88.48,88.28,88.42,10770.0,88.053,88.1726,87.9733,88.1128,10770.0
2025-04-16 11:20:00,88.4,88.91,88.39,88.78,34833.0,88.0929,88.6011,88.0829,88.4715,34833.0
2025-04-16 11:30:00,88.78,88.78,88.53,88.54,21071.0,88.4715,88.4715,88.2224,88.2324,21071.0
2025-04-16 11:40:00,88.52,88.56,88.26,88.26,16483.0,88.2124,88.2523,87.9533,87.9533,16483.0
2025-04-16 11:50:00,88.3,88.36,88.09,88.19,57725.0,87.9932,88.053,87.7839,87.8836,57725.0
2025-04-16 12:00:00,88.22,88.22,88.02,88.12,8930.0,87.9135,87.9135,87.7142,87.8138,8930.0
2025-04-16 12:10:00,88.13,88.2,88.06,88.09,9361.0,87.8238,87.8936,87.754,87.7839,9361.0
2025-04-16 12:20:00,88.05,88.14,88.02,88.06,22374.0,87.7441,87.8338,87.7142,87.754,22374.0
2025-04-16 12:30:00,88.05,88.22,87.93,87.99,24202.0,87.7441,87.9135,87.6245,87.6843,24202.0
2025-04-16 12:40:00,87.95,88.11,87.86,87.97,35586.0,87.6444,87.8039,87.5547,87.6644,35586.0
2025-04-16 12:50:00,87.95,88.15,87.92,88.06,32939.0,87.6444,87.8437,87.6145,87.754,32939.0
2025-04-16 13:00:00,88.06,88.29,87.96,88.17,31525.0,87.754,87.9832,87.6544,87.8637,31525.0
2025-04-16 13:10:00,88.17,88.46,88.11,88.41,115515.0,87.8637,88.1527,87.8039,88.1028,115515.0
2025-04-16 13:20:00,88.42,88.5,88.33,88.47,43706.0,88.1128,88.1925,88.0231,88.1626,43706.0
2025-04-16 13:30:00,88.43,88.47,87.83,87.94,68907.0,88.1228,88.1626,87.5248,87.6345,68907.0
2025-04-16 13:40:00,87.88,87.93,87.61,87.67,23529.0,87.5747,87.6245,87.3056,87.3654,23529.0
2025-04-16 13:50:00,87.59,87.74,87.34,87.41,28127.0,87.2857,87.4352,87.0365,87.1063,28127.0
2025-04-16 14:00:00,87.41,87.66,87.21,87.53,44168.0,87.1063,87.3554,86.907,87.2259,44168.0
2025-04-16 14:10:00,87.56,87.68,87.3,87.37,34026.0,87.2558,87.3754,86.9967,87.0664,34026.0
2025-04-16 14:20:00,87.38,87.69,87.31,87.51,60941.0,87.0764,87.3853,87.0066,87.206,60941.0
2025-04-16 14:30:00,87.51,87.51,87.18,87.26,30724.0,87.206,87.206,86.8771,86.9568,30724.0
2025-04-16 14:40:00,87.22,87.32,87.12,87.27,35878.0,86.917,87.0166,86.8173,86.9668,35878.0
2025-04-16 14:50:00,87.27,87.31,87.07,87.11,24099.0,86.9668,87.0066,86.7675,86.8073,24099.0
2025-04-16 15:00:00,87.11,87.13,86.79,86.79,55602.0,86.8073,86.8273,86.4885,86.4885,55602.0
2025-04-16 15:10:00,86.8,86.87,86.44,86.44,97856.0,86.4984,86.5682,86.1397,86.1397,97856.0
2025-04-16 15:20:00,86.44,86.51,86.25,86.31,101215.0,86.1397,86.2094,85.9503,86.0101,101215.0
2025-04-16 15:30:00,86.33,86.53,86.28,86.37,76264.0,86.0301,86.2294,85.9802,86.0699,76264.0
2025-04-16 15:40:00,86.39,86.52,86.28,86.5,104617.0,86.0898,86.2194,85.9802,86.1995,104617.0
2025-04-16 15:50:00,86.52,86.97,86.44,86.82,231990.0,86.2194,86.6678,86.1397,86.5184,231990.0
2025-04-17 09:30:00,87.08,88.02,87.0,87.55,182016.0,86.7774,87.7142,86.6977,87.2458,182016.0
2025-04-17 09:40:00,87.44,87.99,87.43,87.86,26232.0,87.1362,87.6843,87.1262,87.5547,26232.0
2025-04-17 09:50:00,87.94,87.94,87.28,87.29,32716.0,87.6345,87.6345,86.9768,86.9867,32716.0
2025-04-17 10:00:00,87.38,87.67,87.26,87.53,38847.0,87.0764,87.3654,86.9568,87.2259,38847.0
2025-04-17 10:10:00,87.56,87.62,87.14,87.2,11133.0,87.2558,87.3156,86.8372,86.897,11133.0
2025-04-17 10:20:00,87.17,87.35,87.15,87.33,13186.0,86.8671,87.0465,86.8472,87.0266,13186.0
2025-04-17 10:30:00,87.33,87.46,87.26,87.26,11076.0,87.0266,87.1561,86.9568,86.9568,11076.0
2025-04-17 10:40:00,87.31,87.62,87.26,87.53,11747.0,87.0066,87.3156,86.9568,87.2259,11747.0
2025-04-17 10:50:00,87.58,87.63,87.46,87.47,9504.0,87.2757,87.3255,87.1561,87.1661,9504.0
2025-04-17 11:00:00,87.48,88.36,87.47,88.03,37801.0,87.1761,88.053,87.1661,87.7241,37801.0
2025-04-17 11:10:00,88.01,88.11,87.94,88.04,20524.0,87.7042,87.8039,87.6345,87.7341,20524.0
2025-04-17 11:20:00,88.05,88.05,87.66,87.79,11692.0,87.7441,87.7441,87.3554,87.485,11692.0
2025-04-17 11:30:00,87.77,88.03,87.71,87.94,15229.0,87.4651,87.7241,87.4053,87.6345,15229.0
2025-04-17 11:40:00,87.94,88.06,87.88,87.94,14104.0,87.6345,87.754,87.5747,87.6345,14104.0
2025-04-17 11:50:00,87.94,88.15,87.91,87.94,7453.0,87.6345,87.8437,87.6046,87.6345,7453.0
2025-04-17 12:00:00,87.99,88.21,87.81,87.99,14526.0,87.6843,87.9035,87.5049,87.6843,14526.0
2025-04-17 12:10:00,87.94,88.23,87.73,88.23,18081.0,87.6345,87.9235,87.4252,87.9235,18081.0
2025-04-17 12:20:00,88.15,88.47,88.14,88.41,10958.0,87.8437,88.1626,87.8338,88.1028,10958.0
2025-04-17 12:30:00,88.38,88.63,88.32,88.41,11236.0,88.0729,88.3221,88.0131,88.1028,11236.0
2025-04-17 12:40:00,88.44,88.6,88.33,88.52,15149.0,88.1327,88.2922,88.0231,88.2124,15149.0
2025-04-17 12:50:00,88.56,88.73,88.53,88.6,6948.0,88.2523,88.4217,88.2224,88.2922,6948.0
2025-04-17 13:00:00,88.64,88.72,88.52,88.62,6906.0,88.332,88.4117,88.2124,88.3121,6906.0
2025-04-17 13:10:00,88.59,88.59,88.08,88.11,12482.0,88.2822,88.2822,87.774,87.8039,12482.0
2025-04-17 13:20:00,88.18,88.2,87.96,88.01,25045.0,87.8736,87.8936,87.6544,87.7042,25045.0
2025-04-17 13:30:00,88.03,88.38,87.96,88.28,34130.0,87.7241,88.0729,87.6544,87.9733,34130.0
2025-04-17 13:40:00,88.28,88.64,88.18,88.48,35755.0,87.9733,88.332,87.8736,88.1726,35755.0
2025-04-17 13:50:00,88.48,88.67,88.34,88.38,25865.0,88.1726,88.3619,88.0331,88.0729,25865.0
2025-04-17 14:00:00,88.38,88.7,88.37,88.67,16802.0,88.0729,88.3918,88.063,88.3619,16802.0
2025-04-17 14:10:00,88.65,88.66,88.4,88.5,28605.0,88.342,88.352,88.0929,88.1925,28605.0
2025-04-17 14:20:00,88.54,88.58,88.35,88.39,18213.0,88.2324,88.2722,88.043,88.0829,18213.0
2025-04-17 14:30:00,88.42,88.57,88.42,88.52,12558.0,88.1128,88.2623,88.1128,88.2124,12558.0
2025-04-17 14:40:00,88.55,88.56,88.33,88.44,29920.0,88.2423,88.2523,88.0231,88.1327,29920.0
2025-04-17 14:50:00,88.41,88.53,88.34,88.38,24755.0,88.1028,88.2224,88.0331,88.0729,24755.0
2025-04-17 15:00:00,88.38,88.42,88.22,88.26,11721.0,88.0729,88.1128,87.9135,87.9533,11721.0
2025-04-17 15:10:00,88.3,88.34,88.18,88.25,78778.0,87.9932,88.0331,87.8736,87.9434,78778.0
2025-04-17 15:20:00,88.25,88.28,88.03,88.15,26565.0,87.9434,87.9733,87.7241,87.8437,26565.0
2025-04-17 15:30:00,88.15,88.42,88.15,88.23,141427.0,87.8437,88.1128,87.8437,87.9235,141427.0
2025-04-17 15:40:00,88.23,88.35,88.08,88.22,76140.0,87.9235,88.043,87.774,87.9135,76140.0
2025-04-17 15:50:00,88.17,88.33,87.95,88.18,251016.0,87.8637,88.0231,87.6444,87.8736,251016.0
2025-04-21 09:30:00,87.31,87.72,86.3,86.77,40802.0,87.0066,87.4152,86.0002,86.4685,40802.0
2025-04-21 09:40:00,86.79,86.93,86.43,86.7,96014.0,86.4885,86.628,86.1297,86.3988,96014.0
2025-04-21 09:50:00,86.81,86.81,86.49,86.55,21678.0,86.5084,86.5084,86.1895,86.2493,21678.0
2025-04-21 10:00:00,86.5,86.7,86.49,86.56,21209.0,86.1995,86.3988,86.1895,86.2593,21209.0
2025-04-21 10:10:00,86.54,86.65,86.09,86.25,75961.0,86.2393,86.3489,85.7909,85.9503,75961.0
2025-04-21 10:20:00,86.25,86.41,86.14,86.32,97483.0,85.9503,86.1098,85.8407,86.0201,97483.0
2025-04-21 10:30:00,86.25,86.32,86.12,86.25,21124.0,85.9503,86.0201,85.8208,85.9503,21124.0
2025-04-21 10:40:00,86.31,86.41,86.22,86.25,11085.0,86.0101,86.1098,85.9204,85.9503,11085.0
2025-04-21 10:50:00,86.25,86.26,86.0,86.08,37216.0,85.9503,85.9603,85.7012,85.7809,37216.0
2025-04-21 11:00:00,86.08,86.14,85.73,85.8,43645.0,85.7809,85.8407,85.4321,85.5019,43645.0
2025-04-21 11:10:00,85.78,85.83,85.5,85.51,11092.0,85.482,85.5318,85.2029,85.2129,11092.0
2025-04-21 11:20:00,85.58,85.67,85.5,85.55,8605.0,85.2827,85.3723,85.2029,85.2528,8605.0
2025-04-21 11:30:00,85.55,85.59,85.26,85.28,7051.0,85.2528,85.2926,84.9638,84.9837,7051.0
2025-04-21 11:40:00,85.29,85.33,85.1,85.16,12706.0,84.9937,85.0335,84.8043,84.8641,12706.0
2025-04-21 11:50:00,85.13,85.23,85.05,85.15,107505.0,84.8342,84.9339,84.7545,84.8542,107505.0
2025-04-21 12:00:00,85.18,85.35,85.13,85.29,20739.0,84.884,85.0535,84.8342,84.9937,20739.0
2025-04-21 12:10:00,85.27,85.56,85.24,85.53,55584.0,84.9737,85.2627,84.9438,85.2328,55584.0
2025-04-21 12:20:00,85.57,85.67,85.53,85.62,33343.0,85.2727,85.3723,85.2328,85.3225,33343.0
2025-04-21 12:30:00,85.62,85.8,85.57,85.78,5029.0,85.3225,85.5019,85.2727,85.482,5029.0
2025-04-21 12:40:00,85.8,85.86,85.69,85.72,6512.0,85.5019,85.5617,85.3923,85.4222,6512.0
2025-04-21 12:50:00,85.69,85.86,85.68,85.77,23020.0,85.3923,85.5617,85.3823,85.472,23020.0
2025-04-21 13:00:00,85.75,85.75,85.49,85.52,80419.0,85.4521,85.4521,85.193,85.2229,80419.0
2025-04-21 13:10:00,85.56,85.68,85.48,85.68,26490.0,85.2627,85.3823,85.183,85.3823,26490.0
2025-04-21 13:20:00,85.64,85.73,85.52,85.55,14361.0,85.3425,85.4321,85.2229,85.2528,14361.0
2025-04-21 13:30:00,85.59,86.49,85.55,86.26,60293.0,85.2926,86.1895,85.2528,85.9603,60293.0
2025-04-21 13:40:00,86.28,86.59,86.25,86.55,75575.0,85.9802,86.2892,85.9503,86.2493,75575.0
2025-04-21 13:50:00,86.55,86.58,86.38,86.57,39579.0,86.2493,86.2792,86.0799,86.2692,39579.0
2025-04-21 14:00:00,86.57,86.84,86.47,86.57,72807.0,86.2692,86.5383,86.1696,86.2692,72807.0
2025-04-21 14:10:00,86.56,86.61,86.33,86.36,48930.0,86.2593,86.3091,86.0301,86.0599,48930.0
2025-04-21 14:20:00,86.34,86.37,86.23,86.26,27503.0,86.04,86.0699,85.9304,85.9603,27503.0
2025-04-21 14:30:00,86.28,86.46,86.21,86.43,64887.0,85.9802,86.1596,85.9105,86.1297,64887.0
2025-04-21 14:40:00,86.43,86.43,86.09,86.31,70421.0,86.1297,86.1297,85.7909,86.0101,70421.0
2025-04-21 14:50:00,86.33,86.33,86.04,86.04,18661.0,86.0301,86.0301,85.7411,85.7411,18661.0
2025-04-21 15:00:00,86.06,86.36,86.03,86.18,28469.0,85.761,86.0599,85.7311,85.8806,28469.0
2025-04-21 15:10:00,86.19,86.43,86.13,86.42,23796.0,85.8905,86.1297,85.8307,86.1197,23796.0
2025-04-21 15:20:00,86.41,86.53,86.27,86.35,30836.0,86.1098,86.2294,85.9703,86.05,30836.0
2025-04-21 15:30:00,86.38,86.63,86.33,86.57,36026.0,86.0799,86.329,86.0301,86.2692,36026.0
2025-04-21 15:40:00,86.56,86.83,86.56,86.83,48024.0,86.2593,86.5283,86.2593,86.5283,48024.0
2025-04-21 15:50:00,86.82,87.38,86.76,87.29,269981.0,86.5184,87.0764,86.4586,86.9867,269981.0
2025-04-22 09:30:00,88.25,88.68,88.25,88.51,40434.0,87.9434,88.3719,87.9434,88.2025,40434.0
2025-04-22 09:40:00,88.64,88.85,88.36,88.57,22476.0,88.332,88.5413,88.053,88.2623,22476.0
2025-04-22 09:50:00,88.56,88.64,88.22,88.37,13279.0,88.2523,88.332,87.9135,88.063,13279.0
2025-04-22 10:00:00,88.36,88.62,88.33,88.42,16956.0,88.053,88.3121,88.0231,88.1128,16956.0
2025-04-22 10:10:00,88.4,88.46,88.18,88.31,12611.0,88.0929,88.1527,87.8736,88.0032,12611.0
2025-04-22 10:20:00,88.32,88.46,88.19,88.31,17636.0,88.0131,88.1527,87.8836,88.0032,17636.0
2025-04-22 10:30:00,88.31,88.67,88.22,88.61,13975.0,88.0032,88.3619,87.9135,88.3021,13975.0
2025-04-22 10:40:00,88.67,88.67,88.5,88.5,11532.0,88.3619,88.3619,88.1925,88.1925,11532.0
2025-04-22 10:50:00,88.53,88.73,88.44,88.7,15579.0,88.2224,88.4217,88.1327,88.3918,15579.0
2025-04-22 11:00:00,88.7,88.91,88.69,88.88,16703.0,88.3918,88.6011,88.3819,88.5712,16703.0
2025-04-22 11:10:00,88.88,88.98,88.82,88.87,15867.0,88.5712,88.6708,88.5114,88.5612,15867.0
2025-04-22 11:20:00,88.87,88.93,88.75,88.75,21758.0,88.5612,88.621,88.4416,88.4416,21758.0
2025-04-22 11:30:00,88.81,88.89,88.74,88.77,16944.0,88.5014,88.5812,88.4317,88.4616,16944.0
2025-04-22 11:40:00,88.74,88.75,88.37,88.53,14675.0,88.4317,88.4416,88.063,88.2224,14675.0
2025-04-22 11:50:00,88.55,88.82,88.37,88.73,27263.0,88.2423,88.5114,88.063,88.4217,27263.0
2025-04-22 12:00:00,88.73,89.23,88.73,89.11,36166.0,88.4217,88.92,88.4217,88.8004,36166.0
2025-04-22 12:10:00,89.16,89.2,88.91,89.05,27512.0,88.8502,88.8901,88.6011,88.7406,27512.0
2025-04-22 12:20:00,89.09,89.15,89.01,89.05,9265.0,88.7805,88.8403,88.7007,88.7406,9265.0
2025-04-22 12:30:00,89.01,89.06,88.84,88.87,18240.0,88.7007,88.7506,88.5313,88.5612,18240.0
2025-04-22 12:40:00,88.89,88.89,88.72,88.74,32294.0,88.5812,88.5812,88.4117,88.4317,32294.0
2025-04-22 12:50:00,88.69,88.74,88.56,88.67,23619.0,88.3819,88.4317,88.2523,88.3619,23619.0
2025-04-22 13:00:00,88.68,88.8,88.46,88.58,49197.0,88.3719,88.4915,88.1527,88.2722,49197.0
2025-04-22 13:10:00,88.47,88.47,87.77,88.04,74592.0,88.1626,88.1626,87.4651,87.7341,74592.0
2025-04-22 13:20:00,88.01,88.01,87.49,87.54,49235.0,87.7042,87.7042,87.186,87.2358,49235.0
2025-04-22 13:30:00,87.54,87.89,87.47,87.84,35552.0,87.2358,87.5846,87.1661,87.5348,35552.0
2025-04-22 13:40:00,87.79,87.85,87.63,87.68,8927.0,87.485,87.5448,87.3255,87.3754,8927.0
2025-04-22 13:50:00,87.67,87.93,87.66,87.74,13918.0,87.3654,87.6245,87.3554,87.4352,13918.0
2025-04-22 14:00:00,87.76,88.12,87.74,88.12,20174.0,87.4551,87.8138,87.4352,87.8138,20174.0
2025-04-22 14:10:00,88.03,88.24,87.99,88.24,27495.0,87.7241,87.9334,87.6843,87.9334,27495.0
2025-04-22 14:20:00,88.2,88.37,88.18,88.34,23971.0,87.8936,88.063,87.8736,88.0331,23971.0
2025-04-22 14:30:00,88.32,88.5,88.32,88.4,14921.0,88.0131,88.1925,88.0131,88.0929,14921.0
2025-04-22 14:40:00,88.37,88.55,88.37,88.51,19150.0,88.063,88.2423,88.063,88.2025,19150.0
2025-04-22 14:50:00,88.53,88.69,88.52,88.67,17653.0,88.2224,88.3819,88.2124,88.3619,17653.0
2025-04-22 15:00:00,88.67,88.77,88.59,88.63,20781.0,88.3619,88.4616,88.2822,88.3221,20781.0
2025-04-22 15:10:00,88.63,88.63,88.33,88.41,22730.0,88.3221,88.3221,88.0231,88.1028,22730.0
2025-04-22 15:20:00,88.42,88.42,88.14,88.19,30219.0,88.1128,88.1128,87.8338,87.8836,30219.0
2025-04-22 15:30:00,88.19,88.34,88.14,88.25,33041.0,87.8836,88.0331,87.8338,87.9434,33041.0
2025-04-22 15:40:00,88.25,88.71,88.22,88.56,42695.0,87.9434,88.4018,87.9135,88.2523,42695.0
2025-04-22 15:50:00,88.54,88.72,88.36,88.56,273183.0,88.2324,88.4117,88.053,88.2523,273183.0
2025-04-23 09:30:00,90.61,91.53,89.98,90.59,68394.0,90.2952,91.212,89.6674,90.2753,68394.0
2025-04-23 09:40:00,90.71,91.27,90.63,91.07,32356.0,90.3948,90.9529,90.3151,90.7536,32356.0
2025-04-23 09:50:00,91.13,91.32,90.9,91.32,22780.0,90.8134,91.0027,90.5842,91.0027,22780.0
2025-04-23 10:00:00,91.41,91.65,90.85,91.06,25049.0,91.0924,91.3316,90.5343,90.7436,25049.0
2025-04-23 10:10:00,91.06,91.06,90.53,90.79,12337.0,90.7436,90.7436,90.2155,90.4746,12337.0
2025-04-23 10:20:00,90.77,91.21,90.67,91.08,25038.0,90.4546,90.8931,90.355,90.7636,25038.0
2025-04-23 10:30:00,91.04,91.24,90.99,91.03,10813.0,90.7237,90.923,90.6739,90.7137,10813.0
2025-04-23 10:40:00,90.99,91.0,90.6,90.63,31975.0,90.6739,90.6838,90.2852,90.3151,31975.0
2025-04-23 10:50:00,90.62,90.62,90.33,90.4,29211.0,90.3051,90.3051,90.0162,90.0859,29211.0
2025-04-23 11:00:00,90.4,90.53,89.99,90.03,56992.0,90.0859,90.2155,89.6773,89.7172,56992.0
2025-04-23 11:10:00,90.03,90.22,89.94,90.03,31396.0,89.7172,89.9065,89.6275,89.7172,31396.0
2025-04-23 11:20:00,89.97,90.0,89.42,89.69,40145.0,89.6574,89.6873,89.1093,89.3784,40145.0
2025-04-23 11:30:00,89.72,89.78,89.48,89.73,14372.0,89.4083,89.4681,89.1691,89.4182,14372.0
2025-04-23 11:40:00,89.78,89.88,89.29,89.31,12771.0,89.4681,89.5677,88.9798,88.9997,12771.0
2025-04-23 11:50:00,89.29,89.48,89.18,89.25,11050.0,88.9798,89.1691,88.8702,88.9399,11050.0
2025-04-23 12:00:00,89.21,89.3,89.02,89.06,7245.0,88.9,88.9897,88.7107,88.7506,7245.0
2025-04-23 12:10:00,89.1,89.2,88.7,88.7,10306.0,88.7904,88.8901,88.3918,88.3918,10306.0
2025-04-23 12:20:00,88.7,88.9,88.62,88.86,14049.0,88.3918,88.5911,88.3121,88.5513,14049.0
2025-04-23 12:30:00,88.89,89.14,88.86,89.14,14212.0,88.5812,88.8303,88.5513,88.8303,14212.0
2025-04-23 12:40:00,89.08,89.1,88.86,88.89,12643.0,88.7705,88.7904,88.5513,88.5812,12643.0
2025-04-23 12:50:00,88.85,89.24,88.84,89.15,16643.0,88.5413,88.9299,88.5313,88.8403,16643.0
2025-04-23 13:00:00,89.15,89.56,88.78,89.54,26106.0,88.8403,89.2488,88.4715,89.2289,26106.0
2025-04-23 13:10:00,89.49,89.61,89.38,89.53,16774.0,89.1791,89.2987,89.0695,89.2189,16774.0
2025-04-23 13:20:00,89.49,89.59,89.4,89.42,16501.0,89.1791,89.2787,89.0894,89.1093,16501.0
2025-04-23 13:30:00,89.43,89.45,89.03,89.04,17316.0,89.1193,89.1392,88.7207,88.7306,17316.0
2025-04-23 13:40:00,89.08,89.12,88.96,89.07,24177.0,88.7705,88.8104,88.6509,88.7605,24177.0
2025-04-23 13:50:00,89.06,89.4,89.0,89.32,28453.0,88.7506,89.0894,88.6908,89.0097,28453.0
2025-04-23 14:00:00,89.32,89.33,89.09,89.29,31974.0,89.0097,89.0196,88.7805,88.9798,31974.0
2025-04-23 14:10:00,89.31,89.48,89.1,89.38,39743.0,88.9997,89.1691,88.7904,89.0695,39743.0
2025-04-23 14:20:00,89.35,89.47,89.06,89.06,28019.0,89.0396,89.1591,88.7506,88.7506,28019.0
2025-04-23 14:30:00,89.06,89.32,89.05,89.09,19321.0,88.7506,89.0097,88.7406,88.7805,19321.0
2025-04-23 14:40:00,89.06,89.08,88.9,89.03,9746.0,88.7506,88.7705,88.5911,88.7207,9746.0
2025-04-23 14:50:00,89.04,89.09,88.87,88.91,15596.0,88.7306,88.7805,88.5612,88.6011,15596.0
2025-04-23 15:00:00,88.9,88.96,88.69,88.76,11444.0,88.5911,88.6509,88.3819,88.4516,11444.0
2025-04-23 15:10:00,88.76,88.8,88.6,88.7,12395.0,88.4516,88.4915,88.2922,88.3918,12395.0
2025-04-23 15:20:00,88.7,88.83,88.62,88.71,18412.0,88.3918,88.5214,88.3121,88.4018,18412.0
2025-04-23 15:30:00,88.69,88.91,88.66,88.71,35157.0,88.3819,88.6011,88.352,88.4018,35157.0
2025-04-23 15:40:00,88.74,88.84,88.65,88.84,22473.0,88.4317,88.5313,88.342,88.5313,22473.0
2025-04-23 15:50:00,88.85,89.39,88.85,88.99,320599.0,88.5413,89.0794,88.5413,88.6808,320599.0
2025-04-24 09:30:00,90.05,91.08,89.66,90.88,109971.0,89.7371,90.7636,89.3485,90.5642,109971.0
2025-04-24 09:40:00,90.98,91.22,90.7,91.04,51266.0,90.6639,90.9031,90.3849,90.7237,51266.0
2025-04-24 09:50:00,91.12,91.57,91.12,91.43,50425.0,90.8034,91.2518,90.8034,91.1123,50425.0
2025-04-24 10:00:00,91.43,91.47,91.18,91.29,50753.0,91.1123,91.1522,90.8632,90.9728,50753.0
2025-04-24 10:10:00,91.24,91.24,91.01,91.14,16782.0,90.923,90.923,90.6938,90.8233,16782.0
2025-04-24 10:20:00,91.17,91.58,91.17,91.45,19716.0,90.8532,91.2618,90.8532,91.1323,19716.0
2025-04-24 10:30:00,91.49,91.56,91.33,91.34,14512.0,91.1721,91.2419,91.0127,91.0226,14512.0
2025-04-24 10:40:00,91.39,91.49,91.24,91.4,24604.0,91.0725,91.1721,90.923,91.0824,24604.0
2025-04-24 10:50:00,91.41,91.53,91.23,91.53,19865.0,91.0924,91.212,90.913,91.212,19865.0
2025-04-24 11:00:00,91.51,91.57,91.27,91.3,11911.0,91.1921,91.2518,90.9529,90.9828,11911.0
2025-04-24 11:10:00,91.3,91.36,91.12,91.12,81383.0,90.9828,91.0426,90.8034,90.8034,81383.0
2025-04-24 11:20:00,91.14,91.2,90.88,91.0,54944.0,90.8233,90.8831,90.5642,90.6838,54944.0
2025-04-24 11:30:00,90.97,91.14,90.89,91.06,27034.0,90.6539,90.8233,90.5742,90.7436,27034.0
2025-04-24 11:40:00,91.02,91.13,90.94,91.09,29526.0,90.7038,90.8134,90.624,90.7735,29526.0
2025-04-24 11:50:00,91.05,91.23,91.01,91.09,21843.0,90.7337,90.913,90.6938,90.7735,21843.0
2025-04-24 12:00:00,91.13,91.35,91.09,91.35,15634.0,90.8134,91.0326,90.7735,91.0326,15634.0
2025-04-24 12:10:00,91.31,91.62,91.19,91.57,57853.0,90.9928,91.3017,90.8732,91.2518,57853.0
2025-04-24 12:20:00,91.54,91.87,91.54,91.72,32832.0,91.222,91.5508,91.222,91.4013,32832.0
2025-04-24 12:30:00,91.7,91.93,91.64,91.88,15045.0,91.3814,91.6106,91.3216,91.5608,15045.0
2025-04-24 12:40:00,91.88,92.02,91.87,91.93,21536.0,91.5608,91.7003,91.5508,91.6106,21536.0
2025-04-24 12:50:00,91.95,92.19,91.9,92.11,27512.0,91.6305,91.8697,91.5807,91.79,27512.0
2025-04-24 13:00:00,92.1,92.18,92.0,92.08,16535.0,91.78,91.8597,91.6804,91.7601,16535.0
2025-04-24 13:10:00,92.13,92.25,92.07,92.15,24699.0,91.8099,91.9295,91.7501,91.8298,24699.0
2025-04-24 13:20:00,92.14,92.43,92.13,92.34,23617.0,91.8199,92.1089,91.8099,92.0192,23617.0
2025-04-24 13:30:00,92.39,92.44,92.3,92.39,13421.0,92.069,92.1188,91.9793,92.069,13421.0
2025-04-24 13:40:00,92.41,92.45,92.24,92.4,20289.0,92.0889,92.1288,91.9195,92.079,20289.0
2025-04-24 13:50:00,92.41,92.53,92.32,92.42,32901.0,92.0889,92.2085,91.9992,92.0989,32901.0
2025-04-24 14:00:00,92.35,92.55,92.35,92.35,19735.0,92.0291,92.2284,92.0291,92.0291,19735.0
2025-04-24 14:10:00,92.35,92.35,92.17,92.18,18190.0,92.0291,92.0291,91.8498,91.8597,18190.0
2025-04-24 14:20:00,92.17,92.23,92.1,92.23,22867.0,91.8498,91.9096,91.78,91.9096,22867.0
2025-04-24 14:30:00,92.24,92.43,92.22,92.39,18066.0,91.9195,92.1089,91.8996,92.069,18066.0
2025-04-24 14:40:00,92.39,92.39,92.27,92.31,27865.0,92.069,92.069,91.9494,91.9893,27865.0
2025-04-24 14:50:00,92.3,92.3,92.21,92.26,43746.0,91.9793,91.9793,91.8896,91.9395,43746.0
2025-04-24 15:00:00,92.22,92.28,92.14,92.27,27425.0,91.8996,91.9594,91.8199,91.9494,27425.0
2025-04-24 15:10:00,92.28,92.35,92.13,92.34,33126.0,91.9594,92.0291,91.8099,92.0192,33126.0
2025-04-24 15:20:00,92.33,92.47,92.28,92.3,27801.0,92.0092,92.1487,91.9594,91.9793,27801.0
2025-04-24 15:30:00,92.29,92.57,92.24,92.52,41375.0,91.9693,92.2484,91.9195,92.1985,41375.0
2025-04-24 15:40:00,92.53,92.75,92.51,92.73,39143.0,92.2085,92.4277,92.1886,92.4078,39143.0
2025-04-24 15:50:00,92.72,92.88,92.54,92.65,342512.0,92.3979,92.5573,92.2185,92.3281,342512.0
2025-04-25 09:30:00,92.52,93.0,92.09,92.3,68912.0,92.1985,92.6769,91.77,91.9793,68912.0
2025-04-25 09:40:00,92.3,92.46,92.02,92.07,32776.0,91.9793,92.1388,91.7003,91.7501,32776.0
2025-04-25 09:50:00,92.08,92.15,91.62,91.62,39409.0,91.7601,91.8298,91.3017,91.3017,39409.0
2025-04-25 10:00:00,91.69,91.91,91.6,91.91,23474.0,91.3714,91.5907,91.2817,91.5907,23474.0
2025-04-25 10:10:00,91.94,92.02,91.48,91.62,22002.0,91.6206,91.7003,91.1622,91.3017,22002.0
2025-04-25 10:20:00,91.57,91.62,91.16,91.31,22281.0,91.2518,91.3017,90.8433,90.9928,22281.0
2025-04-25 10:30:00,91.26,91.55,91.18,91.5,13714.0,90.9429,91.2319,90.8632,91.1821,13714.0
2025-04-25 10:40:00,91.58,91.68,91.49,91.67,11381.0,91.2618,91.3615,91.1721,91.3515,11381.0
2025-04-25 10:50:00,91.65,91.71,91.51,91.66,13997.0,91.3316,91.3914,91.1921,91.3415,13997.0
2025-04-25 11:00:00,91.66,91.67,91.54,91.59,20499.0,91.3415,91.3515,91.222,91.2718,20499.0
2025-04-25 11:10:00,91.58,91.69,91.35,91.38,13535.0,91.2618,91.3714,91.0326,91.0625,13535.0
2025-04-25 11:20:00,91.44,91.5,91.2,91.2,10135.0,91.1223,91.1821,90.8831,90.8831,10135.0
2025-04-25 11:30:00,91.2,91.3,91.1,91.14,9202.0,90.8831,90.9828,90.7835,90.8233,9202.0
2025-04-25 11:40:00,91.17,91.27,91.04,91.09,14199.0,90.8532,90.9529,90.7237,90.7735,14199.0
2025-04-25 11:50:00,91.12,91.3,91.09,91.25,8385.0,90.8034,90.9828,90.7735,90.933,8385.0
2025-04-25 12:00:00,91.27,91.42,91.26,91.33,19710.0,90.9529,91.1024,90.9429,91.0127,19710.0
2025-04-25 12:10:00,91.33,91.41,91.3,91.36,12198.0,91.0127,91.0924,90.9828,91.0426,12198.0
2025-04-25 12:20:00,91.41,91.45,91.36,91.42,9985.0,91.0924,91.1323,91.0426,91.1024,9985.0
2025-04-25 12:30:00,91.39,91.43,91.32,91.32,11408.0,91.0725,91.1123,91.0027,91.0027,11408.0
2025-04-25 12:40:00,91.29,91.39,91.14,91.27,17532.0,90.9728,91.0725,90.8233,90.9529,17532.0
2025-04-25 12:50:00,91.28,91.36,91.19,91.22,9911.0,90.9629,91.0426,90.8732,90.9031,9911.0
2025-04-25 13:00:00,91.21,91.38,91.2,91.28,11367.0,90.8931,91.0625,90.8831,90.9629,11367.0
2025-04-25 13:10:00,91.28,91.39,91.27,91.36,14503.0,90.9629,91.0725,90.9529,91.0426,14503.0
2025-04-25 13:20:00,91.36,91.36,91.19,91.28,14804.0,91.0426,91.0426,90.8732,90.9629,14804.0
2025-04-25 13:30:00,91.26,91.56,91.24,91.45,32550.0,90.9429,91.2419,90.923,91.1323,32550.0
2025-04-25 13:40:00,91.38,91.5,91.2,91.23,17154.0,91.0625,91.1821,90.8831,90.913,17154.0
2025-04-25 13:50:00,91.31,91.31,90.78,90.86,10809.0,90.9928,90.9928,90.4646,90.5443,10809.0
2025-04-25 14:00:00,90.88,91.11,90.85,91.1,13272.0,90.5642,90.7934,90.5343,90.7835,13272.0
2025-04-25 14:10:00,91.11,91.17,90.9,90.98,22348.0,90.7934,90.8532,90.5842,90.6639,22348.0
2025-04-25 14:20:00,90.96,91.21,90.96,91.18,70462.0,90.644,90.8931,90.644,90.8632,70462.0
2025-04-25 14:30:00,91.17,91.34,91.13,91.3,17099.0,90.8532,91.0226,90.8134,90.9828,17099.0
2025-04-25 14:40:00,91.34,91.65,91.3,91.32,36892.0,91.0226,91.3316,90.9828,91.0027,36892.0
2025-04-25 14:50:00,91.31,91.36,91.17,91.28,13118.0,90.9928,91.0426,90.8532,90.9629,13118.0
2025-04-25 15:00:00,91.26,91.51,91.26,91.47,24242.0,90.9429,91.1921,90.9429,91.1522,24242.0
2025-04-25 15:10:00,91.47,91.56,91.41,91.52,120495.0,91.1522,91.2419,91.0924,91.202,120495.0
2025-04-25 15:20:00,91.52,91.58,91.25,91.42,50952.0,91.202,91.2618,90.933,91.1024,50952.0
2025-04-25 15:30:00,91.39,91.56,91.18,91.29,171723.0,91.0725,91.2419,90.8632,90.9728,171723.0
2025-04-25 15:40:00,91.29,91.42,91.24,91.35,38051.0,90.9728,91.1024,90.923,91.0326,38051.0
2025-04-25 15:50:00,91.35,91.92,91.29,91.88,303282.0,91.0326,91.6006,90.9728,91.5608,303282.0
2025-04-28 09:30:00,91.94,92.63,91.94,92.54,35845.0,91.6206,92.3082,91.6206,92.2185,35845.0
2025-04-28 09:40:00,92.48,92.79,92.33,92.41,39366.0,92.1587,92.4676,92.0092,92.0889,39366.0
2025-04-28 09:50:00,92.42,92.58,92.36,92.51,36329.0,92.0989,92.2583,92.0391,92.1886,36329.0
2025-04-28 10:00:00,92.51,92.82,92.47,92.63,32627.0,92.1886,92.4975,92.1487,92.3082,32627.0
2025-04-28 10:10:00,92.63,92.69,92.45,92.47,21472.0,92.3082,92.368,92.1288,92.1487,21472.0
2025-04-28 10:20:00,92.52,92.79,92.47,92.66,43282.0,92.1985,92.4676,92.1487,92.3381,43282.0
2025-04-28 10:30:00,92.65,92.78,92.35,92.71,26674.0,92.3281,92.4576,92.0291,92.3879,26674.0
2025-04-28 10:40:00,92.73,92.84,92.68,92.8,27592.0,92.4078,92.5174,92.358,92.4776,27592.0
2025-04-28 10:50:00,92.81,92.82,92.5,92.5,23902.0,92.4875,92.4975,92.1786,92.1786,23902.0
2025-04-28 11:00:00,92.51,92.64,92.35,92.38,71465.0,92.1886,92.3181,92.0291,92.059,71465.0
2025-04-28 11:10:00,92.41,92.66,92.36,92.4,21578.0,92.0889,92.3381,92.0391,92.079,21578.0
2025-04-28 11:20:00,92.41,92.44,92.09,92.13,33641.0,92.0889,92.1188,91.77,91.8099,33641.0
2025-04-28 11:30:00,92.16,92.17,91.96,92.11,20061.0,91.8398,91.8498,91.6405,91.79,20061.0
2025-04-28 11:40:00,92.14,92.26,91.97,92.0,48937.0,91.8199,91.9395,91.6505,91.6804,48937.0
2025-04-28 11:50:00,92.0,92.2,91.96,92.19,24289.0,91.6804,91.8797,91.6405,91.8697,24289.0
2025-04-28 12:00:00,92.19,92.19,91.85,91.87,38672.0,91.8697,91.8697,91.5309,91.5508,38672.0
2025-04-28 12:10:00,91.88,92.02,91.85,91.92,20786.0,91.5608,91.7003,91.5309,91.6006,20786.0
2025-04-28 12:20:00,91.92,91.92,91.68,91.73,25755.0,91.6006,91.6006,91.3615,91.4113,25755.0
2025-04-28 12:30:00,91.73,91.92,91.71,91.92,51006.0,91.4113,91.6006,91.3914,91.6006,51006.0
2025-04-28 12:40:00,91.94,92.04,91.87,92.03,40259.0,91.6206,91.7202,91.5508,91.7102,40259.0
2025-04-28 12:50:00,92.03,92.19,91.87,91.88,32999.0,91.7102,91.8697,91.5508,91.5608,32999.0
2025-04-28 13:00:00,91.89,91.96,91.81,91.87,28409.0,91.5707,91.6405,91.491,91.5508,28409.0
2025-04-28 13:10:00,91.84,91.85,91.64,91.72,25594.0,91.5209,91.5309,91.3216,91.4013,25594.0
2025-04-28 13:20:00,91.72,91.75,91.51,91.53,40752.0,91.4013,91.4312,91.1921,91.212,40752.0
2025-04-28 13:30:00,91.55,91.62,91.44,91.6,21902.0,91.2319,91.3017,91.1223,91.2817,21902.0
2025-04-28 13:40:00,91.6,91.71,91.46,91.5,89247.0,91.2817,91.3914,91.1422,91.1821,89247.0
2025-04-28 13:50:00,91.57,91.75,91.53,91.67,25663.0,91.2518,91.4312,91.212,91.3515,25663.0
2025-04-28 14:00:00,91.68,91.95,91.65,91.92,24598.0,91.3615,91.6305,91.3316,91.6006,24598.0
2025-04-28 14:10:00,91.92,91.95,91.7,91.79,34238.0,91.6006,91.6305,91.3814,91.4711,34238.0
2025-04-28 14:20:00,91.8,91.99,91.77,91.87,26640.0,91.481,91.6704,91.4512,91.5508,26640.0
2025-04-28 14:30:00,91.87,91.92,91.73,91.86,39099.0,91.5508,91.6006,91.4113,91.5408,39099.0
2025-04-28 14:40:00,91.86,91.89,91.78,91.81,25919.0,91.5408,91.5707,91.4611,91.491,25919.0
2025-04-28 14:50:00,91.83,91.89,91.81,91.82,33980.0,91.5109,91.5707,91.491,91.501,33980.0
2025-04-28 15:00:00,91.81,92.01,91.79,92.0,55734.0,91.491,91.6903,91.4711,91.6804,55734.0
2025-04-28 15:10:00,92.0,92.01,91.91,91.94,39322.0,91.6804,91.6903,91.5907,91.6206,39322.0
2025-04-28 15:20:00,91.95,92.05,91.75,91.81,121462.0,91.6305,91.7302,91.4312,91.491,121462.0
2025-04-28 15:30:00,91.8,91.82,91.6,91.68,79112.0,91.481,91.501,91.2817,91.3615,79112.0
2025-04-28 15:40:00,91.68,91.88,91.65,91.83,101914.0,91.3615,91.5608,91.3316,91.5109,101914.0
2025-04-28 15:50:00,91.86,92.17,91.83,92.06,273448.0,91.5408,91.8498,91.5109,91.7401,273448.0
2025-04-29 09:30:00,86.66,87.52,84.64,85.35,476766.0,86.3589,87.2159,84.3459,85.0535,476766.0
2025-04-29 09:40:00,85.26,86.36,85.15,86.13,204604.0,84.9638,86.0599,84.8542,85.8307,204604.0
2025-04-29 09:50:00,86.15,86.63,86.13,86.28,270974.0,85.8507,86.329,85.8307,85.9802,270974.0
2025-04-29 10:00:00,86.22,86.87,85.88,86.7,124831.0,85.9204,86.5682,85.5816,86.3988,124831.0
2025-04-29 10:10:00,86.63,87.62,86.4,87.22,220858.0,86.329,87.3156,86.0998,86.917,220858.0
2025-04-29 10:20:00,87.19,87.36,86.81,86.95,239381.0,86.8871,87.0565,86.5084,86.6479,239381.0
2025-04-29 10:30:00,86.92,87.56,86.77,87.22,147483.0,86.618,87.2558,86.4685,86.917,147483.0
2025-04-29 10:40:00,87.27,87.38,87.12,87.19,60197.0,86.9668,87.0764,86.8173,86.8871,60197.0
2025-04-29 10:50:00,87.2,87.59,87.09,87.59,140747.0,86.897,87.2857,86.7874,87.2857,140747.0
2025-04-29 11:00:00,87.56,88.49,85.08,86.41,917143.0,87.2558,88.1825,84.7844,86.1098,917143.0
2025-04-29 11:10:00,86.41,86.78,85.69,86.68,318038.0,86.1098,86.4785,85.3923,86.3788,318038.0
2025-04-29 11:20:00,86.74,86.95,86.41,86.91,118894.0,86.4386,86.6479,86.1098,86.608,118894.0
2025-04-29 11:30:00,86.93,87.2,86.32,87.13,201849.0,86.628,86.897,86.0201,86.8273,201849.0
2025-04-29 11:40:00,87.16,88.43,87.13,88.27,237716.0,86.8572,88.1228,86.8273,87.9633,237716.0
2025-04-29 11:50:00,88.27,89.02,88.13,88.62,267056.0,87.9633,88.7107,87.8238,88.3121,267056.0
2025-04-29 12:00:00,88.62,89.31,88.54,89.31,97834.0,88.3121,88.9997,88.2324,88.9997,97834.0
2025-04-29 12:10:00,89.26,90.05,89.21,89.75,131724.0,88.9499,89.7371,88.9,89.4382,131724.0
2025-04-29 12:20:00,89.74,89.86,89.45,89.53,107574.0,89.4282,89.5478,89.1392,89.2189,107574.0
2025-04-29 12:30:00,89.5,89.56,89.0,89.25,121187.0,89.189,89.2488,88.6908,88.9399,121187.0
2025-04-29 12:40:00,89.25,89.4,88.98,89.28,44997.0,88.9399,89.0894,88.6708,88.9698,44997.0
2025-04-29 12:50:00,89.3,89.34,88.83,88.95,36295.0,88.9897,89.0296,88.5214,88.641,36295.0
2025-04-29 13:00:00,88.98,89.45,88.78,89.43,39931.0,88.6708,89.1392,88.4715,89.1193,39931.0
2025-04-29 13:10:00,89.45,89.63,89.19,89.63,26711.0,89.1392,89.3186,88.8801,89.3186,26711.0
2025-04-29 13:20:00,89.62,89.84,89.36,89.84,25066.0,89.3086,89.5279,89.0495,89.5279,25066.0
2025-04-29 13:30:00,89.84,90.0,89.78,89.96,31245.0,89.5279,89.6873,89.4681,89.6474,31245.0
2025-04-29 13:40:00,90.01,90.73,89.99,90.72,59960.0,89.6973,90.4148,89.6773,90.4048,59960.0
2025-04-29 13:50:00,90.66,91.09,90.63,90.81,82370.0,90.345,90.7735,90.3151,90.4945,82370.0
2025-04-29 14:00:00,90.81,91.17,90.65,90.95,62077.0,90.4945,90.8532,90.335,90.634,62077.0
2025-04-29 14:10:00,90.96,91.13,90.91,90.93,35249.0,90.644,90.8134,90.5941,90.6141,35249.0
2025-04-29 14:20:00,90.93,90.98,90.67,90.75,57811.0,90.6141,90.6639,90.355,90.4347,57811.0
2025-04-29 14:30:00,90.76,90.99,90.76,90.9,55587.0,90.4447,90.6739,90.4447,90.5842,55587.0
2025-04-29 14:40:00,90.9,91.04,90.55,90.65,41212.0,90.5842,90.7237,90.2354,90.335,41212.0
2025-04-29 14:50:00,90.65,90.82,90.38,90.54,46749.0,90.335,90.5045,90.066,90.2254,46749.0
2025-04-29 15:00:00,90.53,90.78,90.19,90.41,95821.0,90.2155,90.4646,89.8766,90.0959,95821.0
2025-04-29 15:10:00,90.46,90.49,90.15,90.21,63694.0,90.1457,90.1756,89.8368,89.8966,63694.0
2025-04-29 15:20:00,90.21,90.34,89.98,90.07,47791.0,89.8966,90.0261,89.6674,89.7571,47791.0
2025-04-29 15:30:00,90.07,90.26,89.93,89.99,39885.0,89.7571,89.9464,89.6175,89.6773,39885.0
2025-04-29 15:40:00,89.98,90.08,89.86,89.97,76143.0,89.6674,89.767,89.5478,89.6574,76143.0
2025-04-29 15:50:00,89.96,90.39,89.89,90.29,316100.0,89.6474,90.0759,89.5777,89.9763,316100.0
2025-04-30 09:30:00,88.0,88.73,87.05,87.22,145953.0,87.6943,88.4217,86.7476,86.917,145953.0
2025-04-30 09:40:00,87.22,87.39,86.6,87.16,89977.0,86.917,87.0864,86.2991,86.8572,89977.0
2025-04-30 09:50:00,87.16,87.31,86.85,87.18,48319.0,86.8572,87.0066,86.5482,86.8771,48319.0
2025-04-30 10:00:00,87.16,87.61,87.14,87.56,68062.0,86.8572,87.3056,86.8372,87.2558,68062.0
2025-04-30 10:10:00,87.6,88.02,87.48,88.0,56761.0,87.2956,87.7142,87.1761,87.6943,56761.0
2025-04-30 10:20:00,88.08,88.57,87.99,88.57,32276.0,87.774,88.2623,87.6843,88.2623,32276.0
2025-04-30 10:30:00,88.53,88.55,88.02,88.1,56424.0,88.2224,88.2423,87.7142,87.7939,56424.0
2025-04-30 10:40:00,88.07,88.33,88.04,88.13,32765.0,87.764,88.0231,87.7341,87.8238,32765.0
2025-04-30 10:50:00,88.16,88.53,88.04,88.25,53507.0,87.8537,88.2224,87.7341,87.9434,53507.0
2025-04-30 11:00:00,88.28,88.6,88.28,88.4,37298.0,87.9733,88.2922,87.9733,88.0929,37298.0
2025-04-30 11:10:00,88.37,88.63,88.32,88.36,65038.0,88.063,88.3221,88.0131,88.053,65038.0
2025-04-30 11:20:00,88.38,88.66,88.37,88.4,52190.0,88.0729,88.352,88.063,88.0929,52190.0
2025-04-30 11:30:00,88.36,88.57,88.36,88.56,82186.0,88.053,88.2623,88.053,88.2523,82186.0
2025-04-30 11:40:00,88.56,88.64,88.32,88.33,83276.0,88.2523,88.332,88.0131,88.0231,83276.0
2025-04-30 11:50:00,88.34,88.81,88.33,88.72,81411.0,88.0331,88.5014,88.0231,88.4117,81411.0
2025-04-30 12:00:00,88.72,88.94,88.6,88.82,15655.0,88.4117,88.631,88.2922,88.5114,15655.0
2025-04-30 12:10:00,88.78,88.83,88.57,88.69,18531.0,88.4715,88.5214,88.2623,88.3819,18531.0
2025-04-30 12:20:00,88.65,88.69,88.53,88.54,17871.0,88.342,88.3819,88.2224,88.2324,17871.0
2025-04-30 12:30:00,88.55,88.62,88.33,88.59,12270.0,88.2423,88.3121,88.0231,88.2822,12270.0
2025-04-30 12:40:00,88.59,88.76,88.56,88.76,12811.0,88.2822,88.4516,88.2523,88.4516,12811.0
2025-04-30 12:50:00,88.76,88.83,88.65,88.78,20730.0,88.4516,88.5214,88.342,88.4715,20730.0
2025-04-30 13:00:00,88.76,88.88,88.69,88.76,18112.0,88.4516,88.5712,88.3819,88.4516,18112.0
2025-04-30 13:10:00,88.74,88.76,88.29,88.38,69048.0,88.4317,88.4516,87.9832,88.0729,69048.0
2025-04-30 13:20:00,88.36,88.77,88.28,88.72,15190.0,88.053,88.4616,87.9733,88.4117,15190.0
2025-04-30 13:30:00,88.75,88.91,88.7,88.8,15902.0,88.4416,88.6011,88.3918,88.4915,15902.0
2025-04-30 13:40:00,88.82,89.18,88.78,89.18,24862.0,88.5114,88.8702,88.4715,88.8702,24862.0
2025-04-30 13:50:00,89.18,89.22,89.05,89.06,14575.0,88.8702,88.91,88.7406,88.7506,14575.0
2025-04-30 14:00:00,89.06,89.51,88.95,89.12,37381.0,88.7506,89.199,88.641,88.8104,37381.0
2025-04-30 14:10:00,89.11,89.28,89.02,89.08,23095.0,88.8004,88.9698,88.7107,88.7705,23095.0
2025-04-30 14:20:00,89.08,89.26,89.04,89.19,45130.0,88.7705,88.9499,88.7306,88.8801,45130.0
2025-04-30 14:30:00,89.2,89.44,89.17,89.2,27998.0,88.8901,89.1292,88.8602,88.8901,27998.0
2025-04-30 14:40:00,89.18,89.32,89.07,89.28,35680.0,88.8702,89.0097,88.7605,88.9698,35680.0
2025-04-30 14:50:00,89.28,89.33,89.13,89.17,22091.0,88.9698,89.0196,88.8203,88.8602,22091.0
2025-04-30 15:00:00,89.16,89.31,89.09,89.11,32732.0,88.8502,88.9997,88.7805,88.8004,32732.0
2025-04-30 15:10:00,89.11,89.32,89.08,89.17,31515.0,88.8004,89.0097,88.7705,88.8602,31515.0
2025-04-30 15:20:00,89.16,89.26,89.09,89.11,47284.0,88.8502,88.9499,88.7805,88.8004,47284.0
2025-04-30 15:30:00,89.12,89.17,88.96,89.04,55500.0,88.8104,88.8602,88.6509,88.7306,55500.0
2025-04-30 15:40:00,89.02,89.74,89.01,89.69,87934.0,88.7107,89.4282,88.7007,89.3784,87934.0
2025-04-30 15:50:00,89.68,90.5,89.65,90.2,423198.0,89.3684,90.1856,89.3385,89.8866,423198.0
2025-05-01 09:30:00,90.53,90.65,89.2,89.95,56270.0,90.2155,90.335,88.8901,89.6375,56270.0
2025-05-01 09:40:00,90.0,90.56,89.75,90.49,22868.0,89.6873,90.2454,89.4382,90.1756,22868.0
2025-05-01 09:50:00,90.52,90.61,90.4,90.51,21223.0,90.2055,90.2952,90.0859,90.1955,21223.0
2025-05-01 10:00:00,90.58,91.41,90.58,90.85,67288.0,90.2653,91.0924,90.2653,90.5343,67288.0
2025-05-01 10:10:00,90.81,91.1,90.79,90.84,20886.0,90.4945,90.7835,90.4746,90.5244,20886.0
2025-05-01 10:20:00,90.81,91.1,90.75,90.78,17940.0,90.4945,90.7835,90.4347,90.4646,17940.0
2025-05-01 10:30:00,90.82,90.84,90.56,90.79,12353.0,90.5045,90.5244,90.2454,90.4746,12353.0
2025-05-01 10:40:00,90.84,91.15,90.81,91.15,16387.0,90.5244,90.8333,90.4945,90.8333,16387.0
2025-05-01 10:50:00,91.12,91.23,91.01,91.2,20274.0,90.8034,90.913,90.6938,90.8831,20274.0
2025-05-01 11:00:00,91.2,91.22,91.03,91.16,17905.0,90.8831,90.9031,90.7137,90.8433,17905.0
2025-05-01 11:10:00,91.13,91.27,91.08,91.21,23207.0,90.8134,90.9529,90.7636,90.8931,23207.0
2025-05-01 11:20:00,91.2,91.44,91.15,91.23,35841.0,90.8831,91.1223,90.8333,90.913,35841.0
2025-05-01 11:30:00,91.24,91.29,90.97,91.04,27172.0,90.923,90.9728,90.6539,90.7237,27172.0
2025-05-01 11:40:00,91.06,91.07,90.81,90.98,15537.0,90.7436,90.7536,90.4945,90.6639,15537.0
2025-05-01 11:50:00,90.95,90.96,90.63,90.68,11996.0,90.634,90.644,90.3151,90.3649,11996.0
2025-05-01 12:00:00,90.68,90.73,90.51,90.73,14117.0,90.3649,90.4148,90.1955,90.4148,14117.0
2025-05-01 12:10:00,90.72,90.72,90.33,90.33,15591.0,90.4048,90.4048,90.0162,90.0162,15591.0
2025-05-01 12:20:00,90.33,90.47,90.22,90.28,24904.0,90.0162,90.1557,89.9065,89.9663,24904.0
2025-05-01 12:30:00,90.27,90.31,90.13,90.18,22702.0,89.9564,89.9962,89.8169,89.8667,22702.0
2025-05-01 12:40:00,90.17,90.19,89.95,89.95,28681.0,89.8567,89.8766,89.6375,89.6375,28681.0
2025-05-01 12:50:00,89.95,90.07,89.84,89.88,19068.0,89.6375,89.7571,89.5279,89.5677,19068.0
2025-05-01 13:00:00,89.88,90.12,89.88,90.04,35324.0,89.5677,89.8069,89.5677,89.7272,35324.0
2025-05-01 13:10:00,90.04,90.21,90.02,90.12,21129.0,89.7272,89.8966,89.7072,89.8069,21129.0
2025-05-01 13:20:00,90.12,90.12,89.93,90.05,26485.0,89.8069,89.8069,89.6175,89.7371,26485.0
2025-05-01 13:30:00,90.02,90.17,89.94,89.94,18197.0,89.7072,89.8567,89.6275,89.6275,18197.0
2025-05-01 13:40:00,89.94,89.96,89.73,89.78,20378.0,89.6275,89.6474,89.4182,89.4681,20378.0
2025-05-01 13:50:00,89.79,89.83,89.66,89.73,7618.0,89.478,89.5179,89.3485,89.4182,7618.0
2025-05-01 14:00:00,89.73,89.9,89.73,89.89,11911.0,89.4182,89.5877,89.4182,89.5777,11911.0
2025-05-01 14:10:00,89.87,89.99,89.85,89.95,17142.0,89.5578,89.6773,89.5378,89.6375,17142.0
2025-05-01 14:20:00,89.95,89.97,89.77,89.88,13927.0,89.6375,89.6574,89.4581,89.5677,13927.0
2025-05-01 14:30:00,89.9,90.03,89.89,90.03,7842.0,89.5877,89.7172,89.5777,89.7172,7842.0
2025-05-01 14:40:00,90.0,90.09,89.96,89.99,19618.0,89.6873,89.777,89.6474,89.6773,19618.0
2025-05-01 14:50:00,89.98,90.07,89.95,90.04,21784.0,89.6674,89.7571,89.6375,89.7272,21784.0
2025-05-01 15:00:00,90.05,90.1,90.0,90.01,26004.0,89.7371,89.787,89.6873,89.6973,26004.0
2025-05-01 15:10:00,89.99,90.16,89.92,90.12,34225.0,89.6773,89.8467,89.6076,89.8069,34225.0
2025-05-01 15:20:00,90.12,90.21,90.05,90.16,60037.0,89.8069,89.8966,89.7371,89.8467,60037.0
2025-05-01 15:30:00,90.17,90.34,90.12,90.26,36443.0,89.8567,90.0261,89.8069,89.9464,36443.0
2025-05-01 15:40:00,90.28,90.33,90.19,90.22,58220.0,89.9663,90.0162,89.8766,89.9065,58220.0
2025-05-01 15:50:00,90.23,90.23,89.71,89.76,212249.0,89.9165,89.9165,89.3983,89.4481,212249.0
2025-05-02 09:30:00,90.82,91.95,90.78,91.81,53073.0,90.5045,91.6305,90.4646,91.491,53073.0
2025-05-02 09:40:00,91.81,91.81,91.17,91.22,27577.0,91.491,91.491,90.8532,90.9031,27577.0
2025-05-02 09:50:00,91.23,91.43,90.71,90.8,35187.0,90.913,91.1123,90.3948,90.4845,35187.0
2025-05-02 10:00:00,90.78,91.35,90.77,91.3,17858.0,90.4646,91.0326,90.4546,90.9828,17858.0
2025-05-02 10:10:00,91.26,91.35,91.13,91.27,25307.0,90.9429,91.0326,90.8134,90.9529,25307.0
2025-05-02 10:20:00,91.22,91.36,91.12,91.35,14031.0,90.9031,91.0426,90.8034,91.0326,14031.0
2025-05-02 10:30:00,91.37,91.45,91.21,91.28,34786.0,91.0525,91.1323,90.8931,90.9629,34786.0
2025-05-02 10:40:00,91.29,91.52,91.18,91.44,16058.0,90.9728,91.202,90.8632,91.1223,16058.0
2025-05-02 10:50:00,91.45,91.5,91.36,91.46,11772.0,91.1323,91.1821,91.0426,91.1422,11772.0
2025-05-02 11:00:00,91.49,91.5,91.23,91.24,16992.0,91.1721,91.1821,90.913,90.923,16992.0
2025-05-02 11:10:00,91.25,91.25,91.08,91.12,11128.0,90.933,90.933,90.7636,90.8034,11128.0
2025-05-02 11:20:00,91.09,91.18,90.93,90.97,17861.0,90.7735,90.8632,90.6141,90.6539,17861.0
2025-05-02 11:30:00,90.98,91.33,90.97,91.31,18835.0,90.6639,91.0127,90.6539,90.9928,18835.0
2025-05-02 11:40:00,91.35,91.38,91.27,91.29,9431.0,91.0326,91.0625,90.9529,90.9728,9431.0
2025-05-02 11:50:00,91.31,91.49,91.27,91.43,15378.0,90.9928,91.1721,90.9529,91.1123,15378.0
2025-05-02 12:00:00,91.47,91.76,91.43,91.65,28041.0,91.1522,91.4412,91.1123,91.3316,28041.0
2025-05-02 12:10:00,91.66,91.78,90.05,90.77,245793.0,91.3415,91.4611,89.7371,90.4546,245793.0
2025-05-02 12:20:00,90.77,91.07,90.3,90.58,93684.0,90.4546,90.7536,89.9863,90.2653,93684.0
2025-05-02 12:30:00,90.55,91.26,90.55,91.26,38647.0,90.2354,90.9429,90.2354,90.9429,38647.0
2025-05-02 12:40:00,91.28,91.28,90.95,91.02,40073.0,90.9629,90.9629,90.634,90.7038,40073.0
2025-05-02 12:50:00,91.04,91.2,90.98,90.99,27999.0,90.7237,90.8831,90.6639,90.6739,27999.0
2025-05-02 13:00:00,91.0,91.0,90.6,90.64,40747.0,90.6838,90.6838,90.2852,90.3251,40747.0
2025-05-02 13:10:00,90.64,90.65,90.5,90.55,26251.0,90.3251,90.335,90.1856,90.2354,26251.0
2025-05-02 13:20:00,90.58,90.63,90.34,90.53,31798.0,90.2653,90.3151,90.0261,90.2155,31798.0
2025-05-02 13:30:00,90.55,90.64,90.47,90.61,22496.0,90.2354,90.3251,90.1557,90.2952,22496.0
2025-05-02 13:40:00,90.58,90.72,90.55,90.6,28350.0,90.2653,90.4048,90.2354,90.2852,28350.0
2025-05-02 13:50:00,90.63,90.68,90.55,90.55,22711.0,90.3151,90.3649,90.2354,90.2354,22711.0
2025-05-02 14:00:00,90.55,90.73,90.46,90.52,18523.0,90.2354,90.4148,90.1457,90.2055,18523.0
2025-05-02 14:10:00,90.51,90.68,90.51,90.57,24651.0,90.1955,90.3649,90.1955,90.2553,24651.0
2025-05-02 14:20:00,90.6,90.67,90.52,90.54,26664.0,90.2852,90.355,90.2055,90.2254,26664.0
2025-05-02 14:30:00,90.55,90.67,90.51,90.61,36248.0,90.2354,90.355,90.1955,90.2952,36248.0
2025-05-02 14:40:00,90.61,90.66,90.36,90.36,24065.0,90.2952,90.345,90.0461,90.0461,24065.0
2025-05-02 14:50:00,90.4,90.43,90.28,90.33,20541.0,90.0859,90.1158,89.9663,90.0162,20541.0
2025-05-02 15:00:00,90.34,90.4,90.22,90.23,26631.0,90.0261,90.0859,89.9065,89.9165,26631.0
2025-05-02 15:10:00,90.22,90.22,90.01,90.11,84673.0,89.9065,89.9065,89.6973,89.7969,84673.0
2025-05-02 15:20:00,90.11,90.17,89.95,90.09,81438.0,89.7969,89.8567,89.6375,89.777,81438.0
2025-05-02 15:30:00,90.09,90.15,89.98,89.99,90979.0,89.777,89.8368,89.6674,89.6773,90979.0
2025-05-02 15:40:00,90.0,90.14,89.8,89.81,154706.0,89.6873,89.8268,89.488,89.498,154706.0
2025-05-02 15:50:00,89.82,90.14,89.78,89.87,379818.0,89.5079,89.8268,89.4681,89.5578,379818.0
2025-05-05 09:30:00,89.47,89.47,88.8,88.97,51254.0,89.1591,89.1591,88.4915,88.6609,51254.0
2025-05-05 09:40:00,88.99,89.15,88.84,89.05,29707.0,88.6808,88.8403,88.5313,88.7406,29707.0
2025-05-05 09:50:00,89.05,89.39,89.0,89.29,25640.0,88.7406,89.0794,88.6908,88.9798,25640.0
2025-05-05 10:00:00,89.35,89.77,89.35,89.61,29516.0,89.0396,89.4581,89.0396,89.2987,29516.0
2025-05-05 10:10:00,89.61,90.13,89.52,89.93,94990.0,89.2987,89.8169,89.209,89.6175,94990.0
2025-05-05 10:20:00,89.92,90.17,89.88,90.17,32911.0,89.6076,89.8567,89.5677,89.8567,32911.0
2025-05-05 10:30:00,90.2,90.23,90.0,90.18,51570.0,89.8866,89.9165,89.6873,89.8667,51570.0
2025-05-05 10:40:00,90.17,90.2,90.0,90.0,32872.0,89.8567,89.8866,89.6873,89.6873,32872.0
2025-05-05 10:50:00,90.0,90.2,89.8,90.2,24412.0,89.6873,89.8866,89.488,89.8866,24412.0
2025-05-05 11:00:00,90.19,90.31,90.18,90.22,22655.0,89.8766,89.9962,89.8667,89.9065,22655.0
2025-05-05 11:10:00,90.22,90.32,90.15,90.27,36076.0,89.9065,90.0062,89.8368,89.9564,36076.0
2025-05-05 11:20:00,90.29,90.47,90.26,90.34,95807.0,89.9763,90.1557,89.9464,90.0261,95807.0
2025-05-05 11:30:00,90.34,90.44,90.3,90.32,19286.0,90.0261,90.1258,89.9863,90.0062,19286.0
2025-05-05 11:40:00,90.32,90.61,90.32,90.51,146167.0,90.0062,90.2952,90.0062,90.1955,146167.0
2025-05-05 11:50:00,90.52,90.73,90.51,90.66,85809.0,90.2055,90.4148,90.1955,90.345,85809.0
2025-05-05 12:00:00,90.65,90.69,90.41,90.44,343608.0,90.335,90.3749,90.0959,90.1258,343608.0
2025-05-05 12:10:00,90.42,90.52,90.35,90.35,39099.0,90.1058,90.2055,90.0361,90.0361,39099.0
2025-05-05 12:20:00,90.38,90.4,90.2,90.29,24327.0,90.066,90.0859,89.8866,89.9763,24327.0
2025-05-05 12:30:00,90.28,90.38,90.24,90.26,38121.0,89.9663,90.066,89.9265,89.9464,38121.0
2025-05-05 12:40:00,90.29,90.29,90.15,90.2,11262.0,89.9763,89.9763,89.8368,89.8866,11262.0
2025-05-05 12:50:00,90.19,90.19,90.0,90.01,21254.0,89.8766,89.8766,89.6873,89.6973,21254.0
2025-05-05 13:00:00,90.01,90.1,89.91,89.93,33075.0,89.6973,89.787,89.5976,89.6175,33075.0
2025-05-05 13:10:00,89.93,90.03,89.81,89.87,38361.0,89.6175,89.7172,89.498,89.5578,38361.0
2025-05-05 13:20:00,89.85,89.85,89.58,89.59,25694.0,89.5378,89.5378,89.2688,89.2787,25694.0
2025-05-05 13:30:00,89.6,89.89,89.6,89.86,28146.0,89.2887,89.5777,89.2887,89.5478,28146.0
2025-05-05 13:40:00,89.81,89.91,89.75,89.91,59168.0,89.498,89.5976,89.4382,89.5976,59168.0
2025-05-05 13:50:00,89.91,89.95,89.79,89.81,23804.0,89.5976,89.6375,89.478,89.498,23804.0
2025-05-05 14:00:00,89.79,89.87,89.78,89.86,38414.0,89.478,89.5578,89.4681,89.5478,38414.0
2025-05-05 14:10:00,89.86,89.94,89.79,89.92,32239.0,89.5478,89.6275,89.478,89.6076,32239.0
2025-05-05 14:20:00,89.91,89.94,89.87,89.88,13808.0,89.5976,89.6275,89.5578,89.5677,13808.0
2025-05-05 14:30:00,89.86,90.01,89.86,89.97,21742.0,89.5478,89.6973,89.5478,89.6574,21742.0
2025-05-05 14:40:00,89.98,90.03,89.95,89.99,29269.0,89.6674,89.7172,89.6375,89.6773,29269.0
2025-05-05 14:50:00,89.99,89.99,89.88,89.94,14361.0,89.6773,89.6773,89.5677,89.6275,14361.0
2025-05-05 15:00:00,89.91,89.96,89.85,89.87,27658.0,89.5976,89.6474,89.5378,89.5578,27658.0
2025-05-05 15:10:00,89.86,89.88,89.8,89.85,42408.0,89.5478,89.5677,89.488,89.5378,42408.0
2025-05-05 15:20:00,89.85,89.86,89.66,89.75,28771.0,89.5378,89.5478,89.3485,89.4382,28771.0
2025-05-05 15:30:00,89.74,89.83,89.72,89.74,35353.0,89.4282,89.5179,89.4083,89.4282,35353.0
2025-05-05 15:40:00,89.73,89.75,89.55,89.59,33654.0,89.4182,89.4382,89.2389,89.2787,33654.0
2025-05-05 15:50:00,89.62,89.72,89.34,89.45,262118.0,89.3086,89.4083,89.0296,89.1392,262118.0
2025-05-06 09:30:00,88.75,89.26,88.34,89.22,48919.0,88.4416,88.9499,88.0331,88.91,48919.0
2025-05-06 09:40:00,89.36,89.36,88.85,88.85,12167.0,89.0495,89.0495,88.5413,88.5413,12167.0
2025-05-06 09:50:00,88.77,89.29,88.63,89.29,12134.0,88.4616,88.9798,88.3221,88.9798,12134.0
2025-05-06 10:00:00,89.29,89.55,89.18,89.52,18047.0,88.9798,89.2389,88.8702,89.209,18047.0
2025-05-06 10:10:00,89.52,89.7,89.52,89.57,17442.0,89.209,89.3883,89.209,89.2588,17442.0
2025-05-06 10:20:00,89.59,89.78,89.59,89.78,12567.0,89.2787,89.4681,89.2787,89.4681,12567.0
2025-05-06 10:30:00,89.78,89.95,89.72,89.86,29041.0,89.4681,89.6375,89.4083,89.5478,29041.0
2025-05-06 10:40:00,89.87,89.95,89.73,89.93,18071.0,89.5578,89.6375,89.4182,89.6175,18071.0
2025-05-06 10:50:00,89.86,89.89,89.67,89.73,21828.0,89.5478,89.5777,89.3584,89.4182,21828.0
2025-05-06 11:00:00,89.71,89.86,89.62,89.62,55236.0,89.3983,89.5478,89.3086,89.3086,55236.0
2025-05-06 11:10:00,89.6,89.68,89.45,89.56,16792.0,89.2887,89.3684,89.1392,89.2488,16792.0
2025-05-06 11:20:00,89.62,89.81,89.62,89.71,17912.0,89.3086,89.498,89.3086,89.3983,17912.0
2025-05-06 11:30:00,89.68,89.74,89.61,89.69,9532.0,89.3684,89.4282,89.2987,89.3784,9532.0
2025-05-06 11:40:00,89.69,89.69,89.44,89.51,11643.0,89.3784,89.3784,89.1292,89.199,11643.0
2025-05-06 11:50:00,89.51,89.52,89.4,89.41,19417.0,89.199,89.209,89.0894,89.0994,19417.0
2025-05-06 12:00:00,89.41,89.53,89.4,89.43,7611.0,89.0994,89.2189,89.0894,89.1193,7611.0
2025-05-06 12:10:00,89.41,89.9,89.4,89.68,24021.0,89.0994,89.5877,89.0894,89.3684,24021.0
2025-05-06 12:20:00,89.7,89.77,89.47,89.52,37313.0,89.3883,89.4581,89.1591,89.209,37313.0
2025-05-06 12:30:00,89.55,89.66,89.51,89.53,20681.0,89.2389,89.3485,89.199,89.2189,20681.0
2025-05-06 12:40:00,89.54,89.54,89.25,89.3,10053.0,89.2289,89.2289,88.9399,88.9897,10053.0
2025-05-06 12:50:00,89.25,89.25,89.07,89.11,11715.0,88.9399,88.9399,88.7605,88.8004,11715.0
2025-05-06 13:00:00,89.13,89.29,89.13,89.27,22683.0,88.8203,88.9798,88.8203,88.9598,22683.0
2025-05-06 13:10:00,89.26,89.44,89.23,89.42,12969.0,88.9499,89.1292,88.92,89.1093,12969.0
2025-05-06 13:20:00,89.39,89.39,89.19,89.22,13671.0,89.0794,89.0794,88.8801,88.91,13671.0
2025-05-06 13:30:00,89.24,89.29,89.06,89.06,9575.0,88.9299,88.9798,88.7506,88.7506,9575.0
2025-05-06 13:40:00,89.04,89.04,88.86,88.88,9382.0,88.7306,88.7306,88.5513,88.5712,9382.0
2025-05-06 13:50:00,88.89,88.92,88.86,88.92,8800.0,88.5812,88.6111,88.5513,88.6111,8800.0
2025-05-06 14:00:00,88.91,89.05,88.9,89.02,32289.0,88.6011,88.7406,88.5911,88.7107,32289.0
2025-05-06 14:10:00,88.99,88.99,88.86,88.92,32917.0,88.6808,88.6808,88.5513,88.6111,32917.0
2025-05-06 14:20:00,88.94,89.12,88.92,89.12,38731.0,88.631,88.8104,88.6111,88.8104,38731.0
2025-05-06 14:30:00,89.13,89.13,89.01,89.08,20820.0,88.8203,88.8203,88.7007,88.7705,20820.0
2025-05-06 14:40:00,89.09,89.23,89.08,89.2,17681.0,88.7805,88.92,88.7705,88.8901,17681.0
2025-05-06 14:50:00,89.19,89.34,89.14,89.31,9052.0,88.8801,89.0296,88.8303,88.9997,9052.0
2025-05-06 15:00:00,89.3,89.3,89.09,89.12,16351.0,88.9897,88.9897,88.7805,88.8104,16351.0
2025-05-06 15:10:00,89.12,89.23,89.09,89.16,28413.0,88.8104,88.92,88.7805,88.8502,28413.0
2025-05-06 15:20:00,89.16,89.19,89.06,89.14,38875.0,88.8502,88.8801,88.7506,88.8303,38875.0
2025-05-06 15:30:00,89.15,89.36,89.14,89.32,49227.0,88.8403,89.0495,88.8303,89.0097,49227.0
2025-05-06 15:40:00,89.34,89.4,89.26,89.26,44866.0,89.0296,89.0894,88.9499,88.9499,44866.0
2025-05-06 15:50:00,89.27,89.38,88.93,88.96,226568.0,88.9598,89.0695,88.621,88.6509,226568.0
2025-05-07 09:30:00,89.17,89.7,89.02,89.18,42218.0,88.8602,89.3883,88.7107,88.8702,42218.0
2025-05-07 09:40:00,89.2,89.42,89.05,89.18,20801.0,88.8901,89.1093,88.7406,88.8702,20801.0
2025-05-07 09:50:00,89.14,89.32,89.11,89.14,22271.0,88.8303,89.0097,88.8004,88.8303,22271.0
2025-05-07 10:00:00,89.15,89.31,89.06,89.3,50096.0,88.8403,88.9997,88.7506,88.9897,50096.0
2025-05-07 10:10:00,89.3,89.32,89.11,89.16,75848.0,88.9897,89.0097,88.8004,88.8502,75848.0
2025-05-07 10:20:00,89.16,89.28,89.07,89.28,57590.0,88.8502,88.9698,88.7605,88.9698,57590.0
2025-05-07 10:30:00,89.27,89.45,89.24,89.33,38048.0,88.9598,89.1392,88.9299,89.0196,38048.0
2025-05-07 10:40:00,89.33,89.43,89.29,89.34,26410.0,89.0196,89.1193,88.9798,89.0296,26410.0
2025-05-07 10:50:00,89.33,89.39,88.98,89.07,13420.0,89.0196,89.0794,88.6708,88.7605,13420.0
2025-05-07 11:00:00,89.07,89.16,88.97,89.08,21376.0,88.7605,88.8502,88.6609,88.7705,21376.0
2025-05-07 11:10:00,89.09,89.14,88.95,89.04,12789.0,88.7805,88.8303,88.641,88.7306,12789.0
2025-05-07 11:20:00,89.06,89.28,89.01,89.24,15082.0,88.7506,88.9698,88.7007,88.9299,15082.0
2025-05-07 11:30:00,89.25,89.39,89.25,89.39,20825.0,88.9399,89.0794,88.9399,89.0794,20825.0
2025-05-07 11:40:00,89.39,89.48,89.19,89.19,14536.0,89.0794,89.1691,88.8801,88.8801,14536.0
2025-05-07 11:50:00,89.21,89.39,89.18,89.39,9449.0,88.9,89.0794,88.8702,89.0794,9449.0
2025-05-07 12:00:00,89.36,89.44,89.35,89.43,8019.0,89.0495,89.1292,89.0396,89.1193,8019.0
2025-05-07 12:10:00,89.43,89.51,89.41,89.46,12618.0,89.1193,89.199,89.0994,89.1492,12618.0
2025-05-07 12:20:00,89.48,89.49,89.19,89.22,7176.0,89.1691,89.1791,88.8801,88.91,7176.0
2025-05-07 12:30:00,89.24,89.34,89.23,89.28,7657.0,88.9299,89.0296,88.92,88.9698,7657.0
2025-05-07 12:40:00,89.3,89.42,89.29,89.42,10346.0,88.9897,89.1093,88.9798,89.1093,10346.0
2025-05-07 12:50:00,89.41,89.52,89.4,89.49,26956.0,89.0994,89.209,89.0894,89.1791,26956.0
2025-05-07 13:00:00,89.47,89.7,89.47,89.62,37821.0,89.1591,89.3883,89.1591,89.3086,37821.0
2025-05-07 13:10:00,89.6,89.79,89.58,89.68,39806.0,89.2887,89.478,89.2688,89.3684,39806.0
2025-05-07 13:20:00,89.68,89.68,89.41,89.41,19664.0,89.3684,89.3684,89.0994,89.0994,19664.0
2025-05-07 13:30:00,89.44,89.44,89.22,89.28,8792.0,89.1292,89.1292,88.91,88.9698,8792.0
2025-05-07 13:40:00,89.28,89.31,89.2,89.28,7962.0,88.9698,88.9997,88.8901,88.9698,7962.0
2025-05-07 13:50:00,89.27,89.27,88.86,88.9,13699.0,88.9598,88.9598,88.5513,88.5911,13699.0
2025-05-07 14:00:00,88.89,89.07,88.43,88.52,34316.0,88.5812,88.7605,88.1228,88.2124,34316.0
2025-05-07 14:10:00,88.53,88.69,88.45,88.69,39371.0,88.2224,88.3819,88.1427,88.3819,39371.0
2025-05-07 14:20:00,88.65,88.83,88.64,88.74,18044.0,88.342,88.5214,88.332,88.4317,18044.0
2025-05-07 14:30:00,88.77,89.1,88.7,89.04,26263.0,88.4616,88.7904,88.3918,88.7306,26263.0
2025-05-07 14:40:00,89.15,89.2,88.74,88.8,17075.0,88.8403,88.8901,88.4317,88.4915,17075.0
2025-05-07 14:50:00,88.92,89.31,88.78,89.25,27469.0,88.6111,88.9997,88.4715,88.9399,27469.0
2025-05-07 15:00:00,89.22,89.24,88.98,89.04,14515.0,88.91,88.9299,88.6708,88.7306,14515.0
2025-05-07 15:10:00,89.06,89.09,88.86,89.07,15839.0,88.7506,88.7805,88.5513,88.7605,15839.0
2025-05-07 15:20:00,89.11,89.11,88.58,88.64,28359.0,88.8004,88.8004,88.2722,88.332,28359.0
2025-05-07 15:30:00,88.66,88.7,88.45,88.58,35522.0,88.352,88.3918,88.1427,88.2722,35522.0
2025-05-07 15:40:00,88.64,89.41,88.56,88.81,50972.0,88.332,89.0994,88.2523,88.5014,50972.0
2025-05-07 15:50:00,88.73,88.82,88.56,88.71,121204.0,88.4217,88.5114,88.2523,88.4018,121204.0
2025-05-08 09:30:00,89.7,90.24,89.4,90.12,62304.0,89.3883,89.9265,89.0894,89.8069,62304.0
2025-05-08 09:40:00,90.14,90.34,90.0,90.19,42169.0,89.8268,90.0261,89.6873,89.8766,42169.0
2025-05-08 09:50:00,90.18,90.36,90.05,90.07,43600.0,89.8667,90.0461,89.7371,89.7571,43600.0
2025-05-08 10:00:00,90.08,90.38,90.08,90.19,47761.0,89.767,90.066,89.767,89.8766,47761.0
2025-05-08 10:10:00,90.18,90.2,89.92,90.17,48021.0,89.8667,89.8866,89.6076,89.8567,48021.0
2025-05-08 10:20:00,90.21,90.52,90.19,90.51,52463.0,89.8966,90.2055,89.8766,90.1955,52463.0
2025-05-08 10:30:00,90.51,90.71,90.36,90.42,77744.0,90.1955,90.3948,90.0461,90.1058,77744.0
2025-05-08 10:40:00,90.39,90.39,90.0,90.02,37687.0,90.0759,90.0759,89.6873,89.7072,37687.0
2025-05-08 10:50:00,90.04,90.19,89.71,89.96,30563.0,89.7272,89.8766,89.3983,89.6474,30563.0
2025-05-08 11:00:00,89.87,90.14,89.84,90.1,21774.0,89.5578,89.8268,89.5279,89.787,21774.0
2025-05-08 11:10:00,90.14,90.23,90.04,90.18,27677.0,89.8268,89.9165,89.7272,89.8667,27677.0
2025-05-08 11:20:00,90.19,90.7,90.17,90.52,48744.0,89.8766,90.3849,89.8567,90.2055,48744.0
2025-05-08 11:30:00,90.53,90.89,90.46,90.89,30338.0,90.2155,90.5742,90.1457,90.5742,30338.0
2025-05-08 11:40:00,90.99,91.53,90.94,91.52,15880.0,90.6739,91.212,90.624,91.202,15880.0
2025-05-08 11:50:00,91.53,91.53,91.24,91.31,19717.0,91.212,91.212,90.923,90.9928,19717.0
2025-05-08 12:00:00,91.35,91.48,91.25,91.45,23400.0,91.0326,91.1622,90.933,91.1323,23400.0
2025-05-08 12:10:00,91.45,91.74,91.36,91.61,50173.0,91.1323,91.4213,91.0426,91.2917,50173.0
2025-05-08 12:20:00,91.61,91.69,91.52,91.6,21484.0,91.2917,91.3714,91.202,91.2817,21484.0
2025-05-08 12:30:00,91.57,91.59,91.42,91.53,43387.0,91.2518,91.2718,91.1024,91.212,43387.0
2025-05-08 12:40:00,91.55,91.83,91.53,91.78,39315.0,91.2319,91.5109,91.212,91.4611,39315.0
2025-05-08 12:50:00,91.76,91.83,91.7,91.77,44023.0,91.4412,91.5109,91.3814,91.4512,44023.0
2025-05-08 13:00:00,91.81,91.87,91.65,91.65,15185.0,91.491,91.5508,91.3316,91.3316,15185.0
2025-05-08 13:10:00,91.62,91.62,91.49,91.5,18060.0,91.3017,91.3017,91.1721,91.1821,18060.0
2025-05-08 13:20:00,91.48,91.57,91.39,91.44,23817.0,91.1622,91.2518,91.0725,91.1223,23817.0
2025-05-08 13:30:00,91.44,91.57,91.37,91.41,26034.0,91.1223,91.2518,91.0525,91.0924,26034.0
2025-05-08 13:40:00,91.41,91.42,91.3,91.39,17804.0,91.0924,91.1024,90.9828,91.0725,17804.0
2025-05-08 13:50:00,91.4,91.42,91.21,91.21,38276.0,91.0824,91.1024,90.8931,90.8931,38276.0
2025-05-08 14:00:00,91.2,91.32,91.16,91.32,11598.0,90.8831,91.0027,90.8433,91.0027,11598.0
2025-05-08 14:10:00,91.29,91.42,91.26,91.42,34854.0,90.9728,91.1024,90.9429,91.1024,34854.0
2025-05-08 14:20:00,91.4,91.55,91.39,91.55,37637.0,91.0824,91.2319,91.0725,91.2319,37637.0
2025-05-08 14:30:00,91.54,91.74,91.53,91.73,40531.0,91.222,91.4213,91.212,91.4113,40531.0
2025-05-08 14:40:00,91.73,91.79,91.7,91.78,31868.0,91.4113,91.4711,91.3814,91.4611,31868.0
2025-05-08 14:50:00,91.77,91.95,91.7,91.86,61894.0,91.4512,91.6305,91.3814,91.5408,61894.0
2025-05-08 15:00:00,91.84,91.87,91.71,91.84,65228.0,91.5209,91.5508,91.3914,91.5209,65228.0
2025-05-08 15:10:00,91.84,92.1,91.81,92.07,50091.0,91.5209,91.78,91.491,91.7501,50091.0
2025-05-08 15:20:00,92.07,92.49,92.07,92.26,82979.0,91.7501,92.1687,91.7501,91.9395,82979.0
2025-05-08 15:30:00,92.27,92.31,92.1,92.18,49391.0,91.9494,91.9893,91.78,91.8597,49391.0
2025-05-08 15:40:00,92.17,92.2,91.95,91.96,56301.0,91.8498,91.8797,91.6305,91.6405,56301.0
2025-05-08 15:50:00,91.98,92.02,91.49,91.56,213940.0,91.6604,91.7003,91.1721,91.2419,213940.0
2025-05-09 09:30:00,91.56,91.97,91.2,91.4,66814.0,91.2419,91.6505,90.8831,91.0824,66814.0
2025-05-09 09:40:00,91.59,91.8,91.26,91.26,13327.0,91.2718,91.481,90.9429,90.9429,13327.0
2025-05-09 09:50:00,91.31,91.64,91.3,91.64,17749.0,90.9928,91.3216,90.9828,91.3216,17749.0
2025-05-09 10:00:00,91.61,91.7,91.52,91.63,32631.0,91.2917,91.3814,91.202,91.3116,32631.0
2025-05-09 10:10:00,91.63,91.66,91.27,91.27,25216.0,91.3116,91.3415,90.9529,90.9529,25216.0
2025-05-09 10:20:00,91.24,91.24,90.96,91.0,41871.0,90.923,90.923,90.644,90.6838,41871.0
2025-05-09 10:30:00,91.0,91.17,90.97,91.16,47903.0,90.6838,90.8532,90.6539,90.8433,47903.0
2025-05-09 10:40:00,91.12,91.43,91.11,91.35,28917.0,90.8034,91.1123,90.7934,91.0326,28917.0
2025-05-09 10:50:00,91.28,91.34,91.04,91.08,17564.0,90.9629,91.0226,90.7237,90.7636,17564.0
2025-05-09 11:00:00,91.11,91.26,91.1,91.24,15126.0,90.7934,90.9429,90.7835,90.923,15126.0
2025-05-09 11:10:00,91.22,91.24,91.07,91.17,21581.0,90.9031,90.923,90.7536,90.8532,21581.0
2025-05-09 11:20:00,91.17,91.3,91.11,91.24,33327.0,90.8532,90.9828,90.7934,90.923,33327.0
2025-05-09 11:30:00,91.23,91.23,91.05,91.05,13241.0,90.913,90.913,90.7337,90.7337,13241.0
2025-05-09 11:40:00,91.02,91.09,90.96,91.07,11105.0,90.7038,90.7735,90.644,90.7536,11105.0
2025-05-09 11:50:00,91.11,91.19,91.08,91.16,7963.0,90.7934,90.8732,90.7636,90.8433,7963.0
2025-05-09 12:00:00,91.14,91.15,90.96,91.0,9894.0,90.8233,90.8333,90.644,90.6838,9894.0
2025-05-09 12:10:00,90.99,91.11,90.94,91.04,5054.0,90.6739,90.7934,90.624,90.7237,5054.0
2025-05-09 12:20:00,91.03,91.14,90.97,90.97,14492.0,90.7137,90.8233,90.6539,90.6539,14492.0
2025-05-09 12:30:00,90.93,91.11,90.86,91.0,13705.0,90.6141,90.7934,90.5443,90.6838,13705.0
2025-05-09 12:40:00,91.0,91.08,90.88,90.92,14910.0,90.6838,90.7636,90.5642,90.6041,14910.0
2025-05-09 12:50:00,90.88,91.02,90.88,90.98,5543.0,90.5642,90.7038,90.5642,90.6639,5543.0
2025-05-09 13:00:00,90.96,90.99,90.9,90.98,5034.0,90.644,90.6739,90.5842,90.6639,5034.0
2025-05-09 13:10:00,91.0,91.08,90.98,91.08,9345.0,90.6838,90.7636,90.6639,90.7636,9345.0
2025-05-09 13:20:00,91.06,91.14,90.91,91.09,20152.0,90.7436,90.8233,90.5941,90.7735,20152.0
2025-05-09 13:30:00,91.12,91.2,91.09,91.17,29238.0,90.8034,90.8831,90.7735,90.8532,29238.0
2025-05-09 13:40:00,91.17,91.24,91.09,91.2,25797.0,90.8532,90.923,90.7735,90.8831,25797.0
2025-05-09 13:50:00,91.2,91.3,91.08,91.29,14605.0,90.8831,90.9828,90.7636,90.9728,14605.0
2025-05-09 14:00:00,91.34,91.34,91.09,91.1,17359.0,91.0226,91.0226,90.7735,90.7835,17359.0
2025-05-09 14:10:00,91.08,91.17,91.03,91.08,12663.0,90.7636,90.8532,90.7137,90.7636,12663.0
2025-05-09 14:20:00,91.06,91.13,90.97,90.98,13905.0,90.7436,90.8134,90.6539,90.6639,13905.0
2025-05-09 14:30:00,90.98,91.04,90.92,90.94,18474.0,90.6639,90.7237,90.6041,90.624,18474.0
2025-05-09 14:40:00,90.94,90.97,90.86,90.89,31962.0,90.624,90.6539,90.5443,90.5742,31962.0
2025-05-09 14:50:00,90.89,90.94,90.86,90.89,16301.0,90.5742,90.624,90.5443,90.5742,16301.0
2025-05-09 15:00:00,90.89,91.04,90.83,91.0,91651.0,90.5742,90.7237,90.5144,90.6838,91651.0
2025-05-09 15:10:00,91.01,91.02,90.83,90.87,27192.0,90.6938,90.7038,90.5144,90.5543,27192.0
2025-05-09 15:20:00,90.87,90.88,90.71,90.71,18221.0,90.5543,90.5642,90.3948,90.3948,18221.0
2025-05-09 15:30:00,90.73,90.77,90.64,90.68,62527.0,90.4148,90.4546,90.3251,90.3649,62527.0
2025-05-09 15:40:00,90.68,90.69,90.48,90.66,50770.0,90.3649,90.3749,90.1656,90.345,50770.0
2025-05-09 15:50:00,90.66,90.91,90.56,90.65,235163.0,90.345,90.5941,90.2454,90.335,235163.0
2025-05-12 09:30:00,94.95,96.42,94.78,96.21,114837.0,94.6201,96.085,94.4507,95.8757,114837.0
2025-05-12 09:40:00,96.25,96.42,95.64,95.78,60696.0,95.9156,96.085,95.3077,95.4472,60696.0
2025-05-12 09:50:00,95.77,95.91,95.37,95.57,44228.0,95.4373,95.5768,95.0386,95.238,44228.0
2025-05-12 10:00:00,95.59,96.04,95.53,95.78,47864.0,95.2579,95.7063,95.1981,95.4472,47864.0
2025-05-12 10:10:00,95.73,95.89,95.43,95.43,13836.0,95.3974,95.5568,95.0984,95.0984,13836.0
2025-05-12 10:20:00,95.4,95.6,95.09,95.23,31100.0,95.0685,95.2678,94.7596,94.8991,31100.0
2025-05-12 10:30:00,95.22,95.22,95.04,95.21,19149.0,94.8892,94.8892,94.7098,94.8792,19149.0
2025-05-12 10:40:00,95.13,95.44,95.13,95.36,12643.0,94.7995,95.1084,94.7995,95.0287,12643.0
2025-05-12 10:50:00,95.36,95.36,94.88,94.88,11200.0,95.0287,95.0287,94.5503,94.5503,11200.0
2025-05-12 11:00:00,94.89,94.92,94.54,94.64,31727.0,94.5603,94.5902,94.2115,94.3112,31727.0
2025-05-12 11:10:00,94.64,95.02,94.62,94.87,35466.0,94.3112,94.6899,94.2913,94.5404,35466.0
2025-05-12 11:20:00,94.87,94.96,94.71,94.83,28692.0,94.5404,94.6301,94.3809,94.5005,28692.0
2025-05-12 11:30:00,94.83,95.09,94.79,94.93,35186.0,94.5005,94.7596,94.4607,94.6002,35186.0
2025-05-12 11:40:00,94.92,95.03,94.83,94.99,26641.0,94.5902,94.6998,94.5005,94.66,26641.0
2025-05-12 11:50:00,95.01,95.01,94.89,94.91,15118.0,94.6799,94.6799,94.5603,94.5802,15118.0
2025-05-12 12:00:00,94.88,95.15,94.88,95.15,12402.0,94.5503,94.8194,94.5503,94.8194,12402.0
2025-05-12 12:10:00,95.13,95.26,95.12,95.19,18473.0,94.7995,94.929,94.7895,94.8593,18473.0
2025-05-12 12:20:00,95.18,95.37,95.17,95.2,14260.0,94.8493,95.0386,94.8393,94.8692,14260.0
2025-05-12 12:30:00,95.23,95.36,95.2,95.3,25388.0,94.8991,95.0287,94.8692,94.9689,25388.0
2025-05-12 12:40:00,95.3,95.57,95.28,95.47,40213.0,94.9689,95.238,94.949,95.1383,40213.0
2025-05-12 12:50:00,95.47,95.74,95.47,95.65,23541.0,95.1383,95.4074,95.1383,95.3177,23541.0
2025-05-12 13:00:00,95.65,95.92,95.6,95.9,31316.0,95.3177,95.5867,95.2678,95.5668,31316.0
2025-05-12 13:10:00,95.91,96.07,95.81,95.96,49458.0,95.5768,95.7362,95.4771,95.6266,49458.0
2025-05-12 13:20:00,95.97,96.01,95.82,95.82,18687.0,95.6366,95.6764,95.4871,95.4871,18687.0
2025-05-12 13:30:00,95.81,95.91,95.78,95.87,17112.0,95.4771,95.5768,95.4472,95.5369,17112.0
2025-05-12 13:40:00,95.88,95.88,95.74,95.75,22438.0,95.5469,95.5469,95.4074,95.4173,22438.0
2025-05-12 13:50:00,95.76,95.79,95.65,95.65,13075.0,95.4273,95.4572,95.3177,95.3177,13075.0
2025-05-12 14:00:00,95.65,95.74,95.64,95.68,15281.0,95.3177,95.4074,95.3077,95.3476,15281.0
2025-05-12 14:10:00,95.67,95.88,95.63,95.88,25921.0,95.3376,95.5469,95.2977,95.5469,25921.0
2025-05-12 14:20:00,95.9,95.9,95.69,95.73,24255.0,95.5668,95.5668,95.3575,95.3974,24255.0
2025-05-12 14:30:00,95.75,95.88,95.74,95.83,10000.0,95.4173,95.5469,95.4074,95.497,10000.0
2025-05-12 14:40:00,95.84,95.86,95.74,95.75,12187.0,95.507,95.5269,95.4074,95.4173,12187.0
2025-05-12 14:50:00,95.76,95.77,95.6,95.6,26123.0,95.4273,95.4373,95.2678,95.2678,26123.0
2025-05-12 15:00:00,95.62,95.7,95.5,95.63,20900.0,95.2878,95.3675,95.1682,95.2977,20900.0
2025-05-12 15:10:00,95.61,95.65,95.47,95.62,29455.0,95.2778,95.3177,95.1383,95.2878,29455.0
2025-05-12 15:20:00,95.63,95.7,95.52,95.53,28416.0,95.2977,95.3675,95.1881,95.1981,28416.0
2025-05-12 15:30:00,95.53,95.67,95.5,95.56,43406.0,95.1981,95.3376,95.1682,95.228,43406.0
2025-05-12 15:40:00,95.56,95.68,95.47,95.64,46782.0,95.228,95.3476,95.1383,95.3077,46782.0
2025-05-12 15:50:00,95.64,95.84,95.56,95.74,205911.0,95.3077,95.507,95.228,95.4074,205911.0
2025-05-13 09:30:00,95.58,96.16,95.36,95.86,49380.0,95.2479,95.8259,95.0287,95.5269,49380.0
2025-05-13 09:40:00,95.87,95.96,95.63,95.78,21361.0,95.5369,95.6266,95.2977,95.4472,21361.0
2025-05-13 09:50:00,95.76,95.82,95.59,95.81,16207.0,95.4273,95.4871,95.2579,95.4771,16207.0
2025-05-13 10:00:00,95.78,96.0,95.69,95.99,12841.0,95.4472,95.6665,95.3575,95.6565,12841.0
2025-05-13 10:10:00,95.98,96.1,95.84,96.05,12779.0,95.6465,95.7661,95.507,95.7163,12779.0
2025-05-13 10:20:00,96.08,96.21,96.02,96.03,15098.0,95.7462,95.8757,95.6864,95.6964,15098.0
2025-05-13 10:30:00,96.06,96.14,95.92,95.93,7391.0,95.7262,95.806,95.5867,95.5967,7391.0
2025-05-13 10:40:00,95.96,95.98,95.83,95.9,16036.0,95.6266,95.6465,95.497,95.5668,16036.0
2025-05-13 10:50:00,95.93,96.12,95.93,96.02,8513.0,95.5967,95.786,95.5967,95.6864,8513.0
2025-05-13 11:00:00,96.01,96.09,95.85,96.06,15287.0,95.6764,95.7561,95.517,95.7262,15287.0
2025-05-13 11:10:00,96.05,96.14,96.01,96.13,13982.0,95.7163,95.806,95.6764,95.796,13982.0
2025-05-13 11:20:00,96.09,96.3,96.04,96.23,13276.0,95.7561,95.9654,95.7063,95.8957,13276.0
2025-05-13 11:30:00,96.19,96.28,96.09,96.17,12536.0,95.8558,95.9455,95.7561,95.8359,12536.0
2025-05-13 11:40:00,96.17,96.35,96.17,96.23,13205.0,95.8359,96.0152,95.8359,95.8957,13205.0
2025-05-13 11:50:00,96.14,96.16,96.08,96.08,9899.0,95.806,95.8259,95.7462,95.7462,9899.0
2025-05-13 12:00:00,96.09,96.09,95.95,95.95,5892.0,95.7561,95.7561,95.6166,95.6166,5892.0
2025-05-13 12:10:00,95.97,96.15,95.96,95.99,12375.0,95.6366,95.8159,95.6266,95.6565,12375.0
2025-05-13 12:20:00,95.98,96.07,95.92,96.01,15602.0,95.6465,95.7362,95.5867,95.6764,15602.0
2025-05-13 12:30:00,95.98,96.06,95.93,96.03,7507.0,95.6465,95.7262,95.5967,95.6964,7507.0
2025-05-13 12:40:00,96.03,96.06,95.9,95.93,14433.0,95.6964,95.7262,95.5668,95.5967,14433.0
2025-05-13 12:50:00,95.93,95.93,95.64,95.73,62039.0,95.5967,95.5967,95.3077,95.3974,62039.0
2025-05-13 13:00:00,95.73,95.79,95.58,95.77,36252.0,95.3974,95.4572,95.2479,95.4373,36252.0
2025-05-13 13:10:00,95.76,95.91,95.72,95.83,7643.0,95.4273,95.5768,95.3874,95.497,7643.0
2025-05-13 13:20:00,95.86,95.89,95.78,95.87,16563.0,95.5269,95.5568,95.4472,95.5369,16563.0
2025-05-13 13:30:00,95.88,96.08,95.88,95.95,8358.0,95.5469,95.7462,95.5469,95.6166,8358.0
2025-05-13 13:40:00,95.97,95.99,95.79,95.84,8142.0,95.6366,95.6565,95.4572,95.507,8142.0
2025-05-13 13:50:00,95.85,95.86,95.32,95.53,82131.0,95.517,95.5269,94.9888,95.1981,82131.0
2025-05-13 14:00:00,95.57,95.85,95.49,95.65,80324.0,95.238,95.517,95.1582,95.3177,80324.0
2025-05-13 14:10:00,95.65,95.85,95.65,95.79,37480.0,95.3177,95.517,95.3177,95.4572,37480.0
2025-05-13 14:20:00,95.79,96.12,95.78,96.07,39969.0,95.4572,95.786,95.4472,95.7362,39969.0
2025-05-13 14:30:00,96.06,96.14,95.92,96.08,25072.0,95.7262,95.806,95.5867,95.7462,25072.0
2025-05-13 14:40:00,96.12,96.13,96.0,96.08,10429.0,95.786,95.796,95.6665,95.7462,10429.0
2025-05-13 14:50:00,96.08,96.37,95.99,96.28,38009.0,95.7462,96.0352,95.6565,95.9455,38009.0
2025-05-13 15:00:00,96.3,96.37,96.21,96.26,21195.0,95.9654,96.0352,95.8757,95.9256,21195.0
2025-05-13 15:10:00,96.25,96.33,96.21,96.24,17492.0,95.9156,95.9953,95.8757,95.9056,17492.0
2025-05-13 15:20:00,96.21,96.43,96.13,96.35,43303.0,95.8757,96.095,95.796,96.0152,43303.0
2025-05-13 15:30:00,96.38,96.48,96.29,96.48,44061.0,96.0451,96.1448,95.9554,96.1448,44061.0
2025-05-13 15:40:00,96.46,96.6,96.35,96.46,58494.0,96.1249,96.2644,96.0152,96.1249,58494.0
2025-05-13 15:50:00,96.45,96.56,96.11,96.26,278461.0,96.1149,96.2245,95.7761,95.9256,278461.0
2025-05-14 09:30:00,95.47,96.07,94.72,95.23,50913.0,95.47,96.07,94.72,95.23,50913.0
2025-05-14 09:40:00,95.32,95.6,95.17,95.44,17905.0,95.32,95.6,95.17,95.44,17905.0
2025-05-14 09:50:00,95.44,95.44,95.02,95.06,17127.0,95.44,95.44,95.02,95.06,17127.0
2025-05-14 10:00:00,95.02,95.03,94.26,94.26,22930.0,95.02,95.03,94.26,94.26,22930.0
2025-05-14 10:10:00,94.26,94.65,94.24,94.6,15781.0,94.26,94.65,94.24,94.6,15781.0
2025-05-14 10:20:00,94.66,94.9,94.66,94.67,10648.0,94.66,94.9,94.66,94.67,10648.0
2025-05-14 10:30:00,94.71,94.83,94.56,94.6,13497.0,94.71,94.83,94.56,94.6,13497.0
2025-05-14 10:40:00,94.62,95.3,94.56,95.24,28105.0,94.62,95.3,94.56,95.24,28105.0
2025-05-14 10:50:00,95.31,95.46,95.18,95.31,26014.0,95.31,95.46,95.18,95.31,26014.0
2025-05-14 11:00:00,95.31,95.31,94.9,95.23,18149.0,95.31,95.31,94.9,95.23,18149.0
2025-05-14 11:10:00,95.23,95.39,95.23,95.36,17512.0,95.23,95.39,95.23,95.36,17512.0
2025-05-14 11:20:00,95.39,95.65,95.37,95.56,10633.0,95.39,95.65,95.37,95.56,10633.0
2025-05-14 11:30:00,95.56,95.6,95.5,95.56,7359.0,95.56,95.6,95.5,95.56,7359.0
2025-05-14 11:40:00,95.56,95.67,95.54,95.66,6758.0,95.56,95.67,95.54,95.66,6758.0
2025-05-14 11:50:00,95.64,95.67,95.56,95.65,9564.0,95.64,95.67,95.56,95.65,9564.0
2025-05-14 12:00:00,95.63,95.79,95.62,95.66,10993.0,95.63,95.79,95.62,95.66,10993.0
2025-05-14 12:10:00,95.66,95.79,95.55,95.55,15692.0,95.66,95.79,95.55,95.55,15692.0
2025-05-14 12:20:00,95.59,95.61,95.42,95.58,10529.0,95.59,95.61,95.42,95.58,10529.0
2025-05-14 12:30:00,95.57,95.77,95.52,95.56,12373.0,95.57,95.77,95.52,95.56,12373.0
2025-05-14 12:40:00,95.55,95.55,95.45,95.49,7944.0,95.55,95.55,95.45,95.49,7944.0
2025-05-14 12:50:00,95.45,95.52,95.41,95.49,12503.0,95.45,95.52,95.41,95.49,12503.0
2025-05-14 13:00:00,95.5,95.57,95.41,95.57,10684.0,95.5,95.57,95.41,95.57,10684.0
2025-05-14 13:10:00,95.57,95.57,95.28,95.39,9263.0,95.57,95.57,95.28,95.39,9263.0
2025-05-14 13:20:00,95.34,95.34,95.15,95.31,8622.0,95.34,95.34,95.15,95.31,8622.0
2025-05-14 13:30:00,95.31,95.45,95.29,95.45,6338.0,95.31,95.45,95.29,95.45,6338.0
2025-05-14 13:40:00,95.45,95.45,95.2,95.25,5269.0,95.45,95.45,95.2,95.25,5269.0
2025-05-14 13:50:00,95.25,95.33,95.21,95.25,5585.0,95.25,95.33,95.21,95.25,5585.0
2025-05-14 14:00:00,95.27,95.45,95.26,95.33,6600.0,95.27,95.45,95.26,95.33,6600.0
2025-05-14 14:10:00,95.31,95.31,95.16,95.26,5646.0,95.31,95.31,95.16,95.26,5646.0
2025-05-14 14:20:00,95.22,95.28,95.13,95.16,5296.0,95.22,95.28,95.13,95.16,5296.0
2025-05-14 14:30:00,95.18,95.37,95.18,95.3,9648.0,95.18,95.37,95.18,95.3,9648.0
2025-05-14 14:40:00,95.3,95.41,95.28,95.37,4585.0,95.3,95.41,95.28,95.37,4585.0
2025-05-14 14:50:00,95.36,95.39,95.17,95.23,18149.0,95.36,95.39,95.17,95.23,18149.0
2025-05-14 15:00:00,95.23,95.23,95.11,95.12,13164.0,95.23,95.23,95.11,95.12,13164.0
2025-05-14 15:10:00,95.12,95.17,95.07,95.07,10608.0,95.12,95.17,95.07,95.07,10608.0
2025-05-14 15:20:00,95.07,95.1,94.93,95.09,18124.0,95.07,95.1,94.93,95.09,18124.0
2025-05-14 15:30:00,95.09,95.16,95.05,95.09,24080.0,95.09,95.16,95.05,95.09,24080.0
2025-05-14 15:40:00,95.09,95.17,95.0,95.09,41674.0,95.09,95.17,95.0,95.09,41674.0
2025-05-14 15:50:00,95.09,95.19,94.59,94.66,194449.0,95.09,95.19,94.59,94.66,194449.0
2025-05-15 09:30:00,94.37,95.03,94.37,94.72,63866.0,94.37,95.03,94.37,94.72,63866.0
2025-05-15 09:40:00,94.7,95.03,94.7,94.92,25318.0,94.7,95.03,94.7,94.92,25318.0
2025-05-15 09:50:00,94.95,95.05,94.42,94.47,39026.0,94.95,95.05,94.42,94.47,39026.0
2025-05-15 10:00:00,94.47,94.91,94.47,94.74,31737.0,94.47,94.91,94.47,94.74,31737.0
2025-05-15 10:10:00,94.74,94.81,94.66,94.81,17290.0,94.74,94.81,94.66,94.81,17290.0
2025-05-15 10:20:00,94.84,94.86,94.63,94.64,27680.0,94.84,94.86,94.63,94.64,27680.0
2025-05-15 10:30:00,94.64,94.96,94.63,94.89,20643.0,94.64,94.96,94.63,94.89,20643.0
2025-05-15 10:40:00,94.95,95.22,94.93,95.1,14402.0,94.95,95.22,94.93,95.1,14402.0
2025-05-15 10:50:00,95.1,95.17,94.88,94.89,15986.0,95.1,95.17,94.88,94.89,15986.0
2025-05-15 11:00:00,94.89,95.28,94.81,95.19,20706.0,94.89,95.28,94.81,95.19,20706.0
2025-05-15 11:10:00,95.2,95.65,95.2,95.49,57412.0,95.2,95.65,95.2,95.49,57412.0
2025-05-15 11:20:00,95.45,95.69,95.42,95.58,31646.0,95.45,95.69,95.42,95.58,31646.0
2025-05-15 11:30:00,95.58,95.66,95.51,95.56,93522.0,95.58,95.66,95.51,95.56,93522.0
2025-05-15 11:40:00,95.56,95.95,95.56,95.8,144393.0,95.56,95.95,95.56,95.8,144393.0
2025-05-15 11:50:00,95.8,96.03,95.75,95.98,90045.0,95.8,96.03,95.75,95.98,90045.0
2025-05-15 12:00:00,95.97,96.36,95.96,96.34,39969.0,95.97,96.36,95.96,96.34,39969.0
2025-05-15 12:10:00,96.34,96.4,96.16,96.22,156215.0,96.34,96.4,96.16,96.22,156215.0
2025-05-15 12:20:00,96.23,96.42,96.18,96.3,46095.0,96.23,96.42,96.18,96.3,46095.0
2025-05-15 12:30:00,96.3,96.39,96.26,96.37,25156.0,96.3,96.39,96.26,96.37,25156.0
2025-05-15 12:40:00,96.34,96.4,96.25,96.36,38172.0,96.34,96.4,96.25,96.36,38172.0
2025-05-15 12:50:00,96.34,96.61,96.34,96.51,28822.0,96.34,96.61,96.34,96.51,28822.0
2025-05-15 13:00:00,96.5,96.65,96.44,96.59,30056.0,96.5,96.65,96.44,96.59,30056.0
2025-05-15 13:10:00,96.55,96.64,96.53,96.58,19705.0,96.55,96.64,96.53,96.58,19705.0
2025-05-15 13:20:00,96.56,96.68,96.43,96.49,68654.0,96.56,96.68,96.43,96.49,68654.0
2025-05-15 13:30:00,96.52,96.52,96.18,96.39,68127.0,96.52,96.52,96.18,96.39,68127.0
2025-05-15 13:40:00,96.39,96.46,96.28,96.42,86044.0,96.39,96.46,96.28,96.42,86044.0
2025-05-15 13:50:00,96.39,96.52,96.33,96.34,21410.0,96.39,96.52,96.33,96.34,21410.0
2025-05-15 14:00:00,96.34,96.35,95.94,95.97,40310.0,96.34,96.35,95.94,95.97,40310.0
2025-05-15 14:10:00,95.97,95.97,95.46,95.47,109227.0,95.97,95.97,95.46,95.47,109227.0
2025-05-15 14:20:00,95.44,95.59,95.42,95.48,23167.0,95.44,95.59,95.42,95.48,23167.0
2025-05-15 14:30:00,95.48,95.84,95.45,95.76,65762.0,95.48,95.84,95.45,95.76,65762.0
2025-05-15 14:40:00,95.82,95.94,95.78,95.94,34230.0,95.82,95.94,95.78,95.94,34230.0
2025-05-15 14:50:00,95.93,95.93,95.6,95.69,68525.0,95.93,95.93,95.6,95.69,68525.0
2025-05-15 15:00:00,95.67,96.01,95.66,95.74,42845.0,95.67,96.01,95.66,95.74,42845.0
2025-05-15 15:10:00,95.73,95.89,95.71,95.85,28237.0,95.73,95.89,95.71,95.85,28237.0
2025-05-15 15:20:00,95.86,95.96,95.81,95.92,29790.0,95.86,95.96,95.81,95.92,29790.0
2025-05-15 15:30:00,95.92,96.16,95.91,96.02,54997.0,95.92,96.16,95.91,96.02,54997.0
2025-05-15 15:40:00,96.02,96.1,95.95,96.0,76715.0,96.02,96.1,95.95,96.0,76715.0
2025-05-15 15:50:00,96.03,96.18,95.8,95.97,198002.0,96.03,96.18,95.8,95.97,198002.0
2025-05-16 09:30:00,96.13,96.53,95.47,95.88,176368.0,96.13,96.53,95.47,95.88,176368.0
2025-05-16 09:40:00,95.78,95.9,95.61,95.84,16746.0,95.78,95.9,95.61,95.84,16746.0
2025-05-16 09:50:00,95.84,96.07,95.72,95.98,25015.0,95.84,96.07,95.72,95.98,25015.0
2025-05-16 10:00:00,95.89,96.15,95.84,95.91,33696.0,95.89,96.15,95.84,95.91,33696.0
2025-05-16 10:10:00,95.91,96.24,95.87,96.16,37739.0,95.91,96.24,95.87,96.16,37739.0
2025-05-16 10:20:00,96.18,96.52,96.01,96.41,46679.0,96.18,96.52,96.01,96.41,46679.0
2025-05-16 10:30:00,96.36,96.36,96.0,96.27,10226.0,96.36,96.36,96.0,96.27,10226.0
2025-05-16 10:40:00,96.21,96.45,96.08,96.42,32253.0,96.21,96.45,96.08,96.42,32253.0
2025-05-16 10:50:00,96.42,96.44,96.15,96.42,18080.0,96.42,96.44,96.15,96.42,18080.0
2025-05-16 11:00:00,96.44,96.51,96.29,96.29,23157.0,96.44,96.51,96.29,96.29,23157.0
2025-05-16 11:10:00,96.28,96.46,96.28,96.36,23727.0,96.28,96.46,96.28,96.36,23727.0
2025-05-16 11:20:00,96.39,96.39,96.23,96.28,12246.0,96.39,96.39,96.23,96.28,12246.0
2025-05-16 11:30:00,96.32,96.49,96.28,96.44,13214.0,96.32,96.49,96.28,96.44,13214.0
2025-05-16 11:40:00,96.43,96.54,96.32,96.34,15898.0,96.43,96.54,96.32,96.34,15898.0
2025-05-16 11:50:00,96.36,96.4,96.3,96.38,25024.0,96.36,96.4,96.3,96.38,25024.0
2025-05-16 12:00:00,96.42,96.5,96.4,96.48,13786.0,96.42,96.5,96.4,96.48,13786.0
2025-05-16 12:10:00,96.5,96.69,96.48,96.58,15679.0,96.5,96.69,96.48,96.58,15679.0
2025-05-16 12:20:00,96.61,96.65,96.51,96.63,10340.0,96.61,96.65,96.51,96.63,10340.0
2025-05-16 12:30:00,96.64,96.74,96.61,96.73,11387.0,96.64,96.74,96.61,96.73,11387.0
2025-05-16 12:40:00,96.74,96.79,96.67,96.71,12550.0,96.74,96.79,96.67,96.71,12550.0
2025-05-16 12:50:00,96.73,96.84,96.72,96.82,18922.0,96.73,96.84,96.72,96.82,18922.0
2025-05-16 13:00:00,96.81,96.82,96.68,96.73,12833.0,96.81,96.82,96.68,96.73,12833.0
2025-05-16 13:10:00,96.72,96.74,96.64,96.67,17344.0,96.72,96.74,96.64,96.67,17344.0
2025-05-16 13:20:00,96.67,96.73,96.64,96.69,10751.0,96.67,96.73,96.64,96.69,10751.0
2025-05-16 13:30:00,96.7,96.73,96.56,96.56,12796.0,96.7,96.73,96.56,96.56,12796.0
2025-05-16 13:40:00,96.55,96.61,96.53,96.6,10804.0,96.55,96.61,96.53,96.6,10804.0
2025-05-16 13:50:00,96.59,96.59,96.49,96.5,11364.0,96.59,96.59,96.49,96.5,11364.0
2025-05-16 14:00:00,96.5,96.62,96.46,96.54,10954.0,96.5,96.62,96.46,96.54,10954.0
2025-05-16 14:10:00,96.57,96.68,96.53,96.65,13052.0,96.57,96.68,96.53,96.65,13052.0
2025-05-16 14:20:00,96.66,96.69,96.6,96.69,12943.0,96.66,96.69,96.6,96.69,12943.0
2025-05-16 14:30:00,96.67,96.7,96.59,96.68,15610.0,96.67,96.7,96.59,96.68,15610.0
2025-05-16 14:40:00,96.69,96.85,96.62,96.71,28714.0,96.69,96.85,96.62,96.71,28714.0
2025-05-16 14:50:00,96.69,96.79,96.67,96.67,18437.0,96.69,96.79,96.67,96.67,18437.0
2025-05-16 15:00:00,96.69,96.81,96.63,96.75,16115.0,96.69,96.81,96.63,96.75,16115.0
2025-05-16 15:10:00,96.75,96.84,96.72,96.72,22922.0,96.75,96.84,96.72,96.72,22922.0
2025-05-16 15:20:00,96.71,96.72,96.6,96.65,34617.0,96.71,96.72,96.6,96.65,34617.0
2025-05-16 15:30:00,96.66,96.67,96.58,96.58,28172.0,96.66,96.67,96.58,96.58,28172.0
2025-05-16 15:40:00,96.58,96.68,96.49,96.61,44419.0,96.58,96.68,96.49,96.61,44419.0
2025-05-16 15:50:00,96.61,96.8,96.55,96.69,178835.0,96.61,96.8,96.55,96.69,178835.0
2025-05-19 09:30:00,96.2,96.2,95.5,95.53,33955.0,96.2,96.2,95.5,95.53,33955.0
2025-05-19 09:40:00,95.44,95.88,95.42,95.88,19527.0,95.44,95.88,95.42,95.88,19527.0
2025-05-19 09:50:00,95.89,96.1,95.8,96.1,19798.0,95.89,96.1,95.8,96.1,19798.0
2025-05-19 10:00:00,96.09,96.49,96.0,96.35,26988.0,96.09,96.49,96.0,96.35,26988.0
2025-05-19 10:10:00,96.36,96.55,96.23,96.51,26672.0,96.36,96.55,96.23,96.51,26672.0
2025-05-19 10:20:00,96.47,96.47,96.15,96.24,16159.0,96.47,96.47,96.15,96.24,16159.0
2025-05-19 10:30:00,96.23,96.54,96.21,96.48,16572.0,96.23,96.54,96.21,96.48,16572.0
2025-05-19 10:40:00,96.48,96.56,96.41,96.41,17540.0,96.48,96.56,96.41,96.41,17540.0
2025-05-19 10:50:00,96.44,96.64,96.44,96.57,13409.0,96.44,96.64,96.44,96.57,13409.0
2025-05-19 11:00:00,96.56,96.73,96.55,96.72,17501.0,96.56,96.73,96.55,96.72,17501.0
2025-05-19 11:10:00,96.72,96.92,96.72,96.84,15308.0,96.72,96.92,96.72,96.84,15308.0
2025-05-19 11:20:00,96.83,96.91,96.79,96.79,12437.0,96.83,96.91,96.79,96.79,12437.0
2025-05-19 11:30:00,96.82,96.97,96.8,96.97,21119.0,96.82,96.97,96.8,96.97,21119.0
2025-05-19 11:40:00,96.95,97.04,96.86,96.87,19895.0,96.95,97.04,96.86,96.87,19895.0
2025-05-19 11:50:00,96.83,96.85,96.73,96.83,15307.0,96.83,96.85,96.73,96.83,15307.0
2025-05-19 12:00:00,96.83,96.87,96.79,96.82,11297.0,96.83,96.87,96.79,96.82,11297.0
2025-05-19 12:10:00,96.84,96.87,96.79,96.79,11271.0,96.84,96.87,96.79,96.79,11271.0
2025-05-19 12:20:00,96.78,96.95,96.78,96.91,16002.0,96.78,96.95,96.78,96.91,16002.0
2025-05-19 12:30:00,96.93,96.99,96.88,96.96,16962.0,96.93,96.99,96.88,96.96,16962.0
2025-05-19 12:40:00,96.97,97.01,96.88,97.0,5779.0,96.97,97.01,96.88,97.0,5779.0
2025-05-19 12:50:00,97.02,97.13,97.01,97.07,21311.0,97.02,97.13,97.01,97.07,21311.0
2025-05-19 13:00:00,97.06,97.32,97.03,97.31,55989.0,97.06,97.32,97.03,97.31,55989.0
2025-05-19 13:10:00,97.33,97.34,97.04,97.04,31419.0,97.33,97.34,97.04,97.04,31419.0
2025-05-19 13:20:00,97.06,97.12,96.98,97.07,20770.0,97.06,97.12,96.98,97.07,20770.0
2025-05-19 13:30:00,97.09,97.12,96.98,97.06,22149.0,97.09,97.12,96.98,97.06,22149.0
2025-05-19 13:40:00,97.06,97.08,97.02,97.06,22262.0,97.06,97.08,97.02,97.06,22262.0
2025-05-19 13:50:00,97.04,97.07,96.93,96.94,20286.0,97.04,97.07,96.93,96.94,20286.0
2025-05-19 14:00:00,96.93,96.94,96.84,96.94,9929.0,96.93,96.94,96.84,96.94,9929.0
2025-05-19 14:10:00,96.92,96.94,96.73,96.76,9200.0,96.92,96.94,96.73,96.76,9200.0
2025-05-19 14:20:00,96.77,96.83,96.73,96.81,10935.0,96.77,96.83,96.73,96.81,10935.0
2025-05-19 14:30:00,96.82,96.93,96.76,96.92,13095.0,96.82,96.93,96.76,96.92,13095.0
2025-05-19 14:40:00,96.93,96.95,96.85,96.86,13467.0,96.93,96.95,96.85,96.86,13467.0
2025-05-19 14:50:00,96.85,96.87,96.81,96.87,11903.0,96.85,96.87,96.81,96.87,11903.0
2025-05-19 15:00:00,96.87,96.91,96.78,96.83,29003.0,96.87,96.91,96.78,96.83,29003.0
2025-05-19 15:10:00,96.83,96.85,96.73,96.76,20772.0,96.83,96.85,96.73,96.76,20772.0
2025-05-19 15:20:00,96.76,96.83,96.67,96.71,20043.0,96.76,96.83,96.67,96.71,20043.0
2025-05-19 15:30:00,96.71,96.8,96.69,96.78,22786.0,96.71,96.8,96.69,96.78,22786.0
2025-05-19 15:40:00,96.78,96.96,96.76,96.93,35513.0,96.78,96.96,96.76,96.93,35513.0
2025-05-19 15:50:00,96.94,97.17,96.93,97.06,155038.0,96.94,97.17,96.93,97.06,155038.0
2025-05-20 09:30:00,96.56,97.03,96.46,96.9,66194.0,96.56,97.03,96.46,96.9,66194.0
2025-05-20 09:40:00,96.9,97.21,96.9,97.17,57475.0,96.9,97.21,96.9,97.17,57475.0
2025-05-20 09:50:00,97.17,97.29,97.09,97.13,15511.0,97.17,97.29,97.09,97.13,15511.0
2025-05-20 10:00:00,97.14,97.15,96.85,96.89,15267.0,97.14,97.15,96.85,96.89,15267.0
2025-05-20 10:10:00,96.84,97.15,96.81,97.14,22511.0,96.84,97.15,96.81,97.14,22511.0
2025-05-20 10:20:00,97.13,97.2,96.96,97.01,18198.0,97.13,97.2,96.96,97.01,18198.0
2025-05-20 10:30:00,97.04,97.14,96.97,97.13,15236.0,97.04,97.14,96.97,97.13,15236.0
2025-05-20 10:40:00,97.12,97.25,97.12,97.15,16950.0,97.12,97.25,97.12,97.15,16950.0
2025-05-20 10:50:00,97.13,97.13,96.86,96.87,28524.0,97.13,97.13,96.86,96.87,28524.0
2025-05-20 11:00:00,96.88,97.15,96.86,97.14,17734.0,96.88,97.15,96.86,97.14,17734.0
2025-05-20 11:10:00,97.18,97.2,97.07,97.17,19591.0,97.18,97.2,97.07,97.17,19591.0
2025-05-20 11:20:00,97.15,97.23,97.12,97.16,27636.0,97.15,97.23,97.12,97.16,27636.0
2025-05-20 11:30:00,97.14,97.19,97.06,97.15,10088.0,97.14,97.19,97.06,97.15,10088.0
2025-05-20 11:40:00,97.16,97.17,97.03,97.07,21675.0,97.16,97.17,97.03,97.07,21675.0
2025-05-20 11:50:00,97.09,97.12,96.99,97.1,7183.0,97.09,97.12,96.99,97.1,7183.0
2025-05-20 12:00:00,97.11,97.11,96.98,97.0,30465.0,97.11,97.11,96.98,97.0,30465.0
2025-05-20 12:10:00,97.02,97.02,96.96,96.99,20431.0,97.02,97.02,96.96,96.99,20431.0
2025-05-20 12:20:00,97.0,97.04,96.96,96.98,14608.0,97.0,97.04,96.96,96.98,14608.0
2025-05-20 12:30:00,96.98,96.99,96.76,96.84,48475.0,96.98,96.99,96.76,96.84,48475.0
2025-05-20 12:40:00,96.83,96.88,96.8,96.82,8680.0,96.83,96.88,96.8,96.82,8680.0
2025-05-20 12:50:00,96.86,96.89,96.68,96.78,10020.0,96.86,96.89,96.68,96.78,10020.0
2025-05-20 13:00:00,96.79,96.81,96.63,96.66,11755.0,96.79,96.81,96.63,96.66,11755.0
2025-05-20 13:10:00,96.66,96.79,96.66,96.74,5097.0,96.66,96.79,96.66,96.74,5097.0
2025-05-20 13:20:00,96.76,96.76,96.69,96.7,6642.0,96.76,96.76,96.69,96.7,6642.0
2025-05-20 13:30:00,96.69,96.81,96.66,96.79,10673.0,96.69,96.81,96.66,96.79,10673.0
2025-05-20 13:40:00,96.81,96.81,96.68,96.7,8185.0,96.81,96.81,96.68,96.7,8185.0
2025-05-20 13:50:00,96.7,96.76,96.7,96.72,6224.0,96.7,96.76,96.7,96.72,6224.0
2025-05-20 14:00:00,96.7,96.72,96.63,96.63,7902.0,96.7,96.72,96.63,96.63,7902.0
2025-05-20 14:10:00,96.64,96.71,96.59,96.61,12790.0,96.64,96.71,96.59,96.61,12790.0
2025-05-20 14:20:00,96.62,96.62,96.4,96.42,18616.0,96.62,96.62,96.4,96.42,18616.0
2025-05-20 14:30:00,96.41,96.49,96.39,96.46,13792.0,96.41,96.49,96.39,96.46,13792.0
2025-05-20 14:40:00,96.45,96.59,96.35,96.38,27584.0,96.45,96.59,96.35,96.38,27584.0
2025-05-20 14:50:00,96.4,96.47,96.36,96.44,5943.0,96.4,96.47,96.36,96.44,5943.0
2025-05-20 15:00:00,96.43,96.43,96.22,96.35,9638.0,96.43,96.43,96.22,96.35,9638.0
2025-05-20 15:10:00,96.37,96.4,96.27,96.34,14122.0,96.37,96.4,96.27,96.34,14122.0
2025-05-20 15:20:00,96.3,96.37,96.29,96.31,17920.0,96.3,96.37,96.29,96.31,17920.0
2025-05-20 15:30:00,96.33,96.48,96.33,96.45,20187.0,96.33,96.48,96.33,96.45,20187.0
2025-05-20 15:40:00,96.44,96.48,96.3,96.3,32594.0,96.44,96.48,96.3,96.3,32594.0
2025-05-20 15:50:00,96.3,96.54,96.21,96.5,131721.0,96.3,96.54,96.21,96.5,131721.0
2025-05-21 09:30:00,95.52,96.14,95.32,96.02,67547.0,95.52,96.14,95.32,96.02,67547.0
2025-05-21 09:40:00,96.05,96.21,95.89,95.97,22572.0,96.05,96.21,95.89,95.97,22572.0
2025-05-21 09:50:00,95.98,96.13,95.83,96.02,10084.0,95.98,96.13,95.83,96.02,10084.0
2025-05-21 10:00:00,96.04,96.44,95.93,96.33,21490.0,96.04,96.44,95.93,96.33,21490.0
2025-05-21 10:10:00,96.28,96.29,96.03,96.09,6862.0,96.28,96.29,96.03,96.09,6862.0
2025-05-21 10:20:00,96.09,96.17,96.04,96.09,9026.0,96.09,96.17,96.04,96.09,9026.0
2025-05-21 10:30:00,96.06,96.08,95.89,95.96,12643.0,96.06,96.08,95.89,95.96,12643.0
2025-05-21 10:40:00,95.99,96.0,95.81,95.87,18625.0,95.99,96.0,95.81,95.87,18625.0
2025-05-21 10:50:00,95.87,95.88,95.75,95.83,7604.0,95.87,95.88,95.75,95.83,7604.0
2025-05-21 11:00:00,95.86,95.89,95.67,95.89,9107.0,95.86,95.89,95.67,95.89,9107.0
2025-05-21 11:10:00,95.87,96.0,95.82,95.84,28251.0,95.87,96.0,95.82,95.84,28251.0
2025-05-21 11:20:00,95.84,95.94,95.79,95.84,15659.0,95.84,95.94,95.79,95.84,15659.0
2025-05-21 11:30:00,95.84,95.97,95.84,95.97,17005.0,95.84,95.97,95.84,95.97,17005.0
2025-05-21 11:40:00,95.99,96.02,95.89,95.92,20984.0,95.99,96.02,95.89,95.92,20984.0
2025-05-21 11:50:00,95.93,96.05,95.89,95.98,40681.0,95.93,96.05,95.89,95.98,40681.0
2025-05-21 12:00:00,95.98,95.99,95.91,95.95,6351.0,95.98,95.99,95.91,95.95,6351.0
2025-05-21 12:10:00,95.95,95.95,95.82,95.84,4866.0,95.95,95.95,95.82,95.84,4866.0
2025-05-21 12:20:00,95.84,95.88,95.78,95.87,10403.0,95.84,95.88,95.78,95.87,10403.0
2025-05-21 12:30:00,95.88,96.01,95.88,95.95,5199.0,95.88,96.01,95.88,95.95,5199.0
2025-05-21 12:40:00,95.98,96.02,95.92,96.02,6378.0,95.98,96.02,95.92,96.02,6378.0
2025-05-21 12:50:00,96.01,96.03,95.93,95.93,7404.0,96.01,96.03,95.93,95.93,7404.0
2025-05-21 13:00:00,95.92,95.98,95.74,95.76,11123.0,95.92,95.98,95.74,95.76,11123.0
2025-05-21 13:10:00,95.73,95.74,95.28,95.38,15522.0,95.73,95.74,95.28,95.38,15522.0
2025-05-21 13:20:00,95.33,95.36,94.93,94.94,18299.0,95.33,95.36,94.93,94.94,18299.0
2025-05-21 13:30:00,94.9,95.4,94.8,95.4,24101.0,94.9,95.4,94.8,95.4,24101.0
2025-05-21 13:40:00,95.33,95.36,95.08,95.13,14725.0,95.33,95.36,95.08,95.13,14725.0
2025-05-21 13:50:00,95.16,95.22,95.06,95.18,25076.0,95.16,95.22,95.06,95.18,25076.0
2025-05-21 14:00:00,95.19,95.21,94.87,95.06,18170.0,95.19,95.21,94.87,95.06,18170.0
2025-05-21 14:10:00,95.02,95.03,94.78,94.78,14217.0,95.02,95.03,94.78,94.78,14217.0
2025-05-21 14:20:00,94.78,94.9,94.65,94.84,19146.0,94.78,94.9,94.65,94.84,19146.0
2025-05-21 14:30:00,94.84,94.91,94.78,94.83,25268.0,94.84,94.91,94.78,94.83,25268.0
2025-05-21 14:40:00,94.83,94.9,94.64,94.68,30022.0,94.83,94.9,94.64,94.68,30022.0
2025-05-21 14:50:00,94.64,94.68,94.54,94.56,17534.0,94.64,94.68,94.54,94.56,17534.0
2025-05-21 15:00:00,94.56,94.66,94.37,94.41,27908.0,94.56,94.66,94.37,94.41,27908.0
2025-05-21 15:10:00,94.41,94.55,94.34,94.45,31496.0,94.41,94.55,94.34,94.45,31496.0
2025-05-21 15:20:00,94.46,94.52,94.19,94.24,42685.0,94.46,94.52,94.19,94.24,42685.0
2025-05-21 15:30:00,94.27,94.51,94.27,94.51,23695.0,94.27,94.51,94.27,94.51,23695.0
2025-05-21 15:40:00,94.51,94.62,94.43,94.44,27352.0,94.51,94.62,94.43,94.44,27352.0
2025-05-21 15:50:00,94.45,94.56,94.32,94.33,174344.0,94.45,94.56,94.32,94.33,174344.0
2025-05-22 09:30:00,94.09,94.18,93.4,93.52,22469.0,94.09,94.18,93.4,93.52,22469.0
2025-05-22 09:40:00,93.55,94.03,93.53,93.75,18478.0,93.55,94.03,93.53,93.75,18478.0
2025-05-22 09:50:00,93.75,93.91,93.56,93.91,20719.0,93.75,93.91,93.56,93.91,20719.0
2025-05-22 10:00:00,93.9,94.03,93.72,93.9,43868.0,93.9,94.03,93.72,93.9,43868.0
2025-05-22 10:10:00,93.87,93.91,93.61,93.87,19062.0,93.87,93.91,93.61,93.87,19062.0
2025-05-22 10:20:00,93.84,93.84,93.45,93.53,44879.0,93.84,93.84,93.45,93.53,44879.0
2025-05-22 10:30:00,93.53,93.61,93.45,93.59,27502.0,93.53,93.61,93.45,93.59,27502.0
2025-05-22 10:40:00,93.57,93.77,93.57,93.73,20814.0,93.57,93.77,93.57,93.73,20814.0
2025-05-22 10:50:00,93.73,93.94,93.65,93.91,19798.0,93.73,93.94,93.65,93.91,19798.0
2025-05-22 11:00:00,93.95,94.23,93.95,94.23,10429.0,93.95,94.23,93.95,94.23,10429.0
2025-05-22 11:10:00,94.23,94.23,93.91,94.03,9281.0,94.23,94.23,93.91,94.03,9281.0
2025-05-22 11:20:00,94.01,94.14,94.0,94.01,10227.0,94.01,94.14,94.0,94.01,10227.0
2025-05-22 11:30:00,93.97,94.35,93.94,94.28,13038.0,93.97,94.35,93.94,94.28,13038.0
2025-05-22 11:40:00,94.26,94.42,94.21,94.32,16484.0,94.26,94.42,94.21,94.32,16484.0
2025-05-22 11:50:00,94.27,94.41,94.27,94.4,7676.0,94.27,94.41,94.27,94.4,7676.0
2025-05-22 12:00:00,94.41,94.54,94.37,94.47,19197.0,94.41,94.54,94.37,94.47,19197.0
2025-05-22 12:10:00,94.49,94.6,94.41,94.52,26202.0,94.49,94.6,94.41,94.52,26202.0
2025-05-22 12:20:00,94.51,94.51,94.34,94.38,10255.0,94.51,94.51,94.34,94.38,10255.0
2025-05-22 12:30:00,94.4,94.5,94.33,94.45,22240.0,94.4,94.5,94.33,94.45,22240.0
2025-05-22 12:40:00,94.4,94.48,94.37,94.46,18159.0,94.4,94.48,94.37,94.46,18159.0
2025-05-22 12:50:00,94.43,94.45,94.19,94.24,10275.0,94.43,94.45,94.19,94.24,10275.0
2025-05-22 13:00:00,94.26,94.27,94.15,94.2,10352.0,94.26,94.27,94.15,94.2,10352.0
2025-05-22 13:10:00,94.23,94.46,94.21,94.41,9863.0,94.23,94.46,94.21,94.41,9863.0
2025-05-22 13:20:00,94.45,94.59,94.44,94.49,7441.0,94.45,94.59,94.44,94.49,7441.0
2025-05-22 13:30:00,94.53,94.6,94.42,94.59,9784.0,94.53,94.6,94.42,94.59,9784.0
2025-05-22 13:40:00,94.59,94.71,94.55,94.66,13807.0,94.59,94.71,94.55,94.66,13807.0
2025-05-22 13:50:00,94.67,94.76,94.62,94.72,9547.0,94.67,94.76,94.62,94.72,9547.0
2025-05-22 14:00:00,94.7,94.79,94.65,94.66,16387.0,94.7,94.79,94.65,94.66,16387.0
2025-05-22 14:10:00,94.66,94.76,94.6,94.71,24476.0,94.66,94.76,94.6,94.71,24476.0
2025-05-22 14:20:00,94.71,94.91,94.63,94.8,22239.0,94.71,94.91,94.63,94.8,22239.0
2025-05-22 14:30:00,94.8,94.81,94.67,94.68,14157.0,94.8,94.81,94.67,94.68,14157.0
2025-05-22 14:40:00,94.7,94.7,94.53,94.53,14178.0,94.7,94.7,94.53,94.53,14178.0
2025-05-22 14:50:00,94.55,94.69,94.55,94.61,12983.0,94.55,94.69,94.55,94.61,12983.0
2025-05-22 15:00:00,94.63,94.67,94.6,94.6,18301.0,94.63,94.67,94.6,94.6,18301.0
2025-05-22 15:10:00,94.58,94.68,94.55,94.68,24302.0,94.58,94.68,94.55,94.68,24302.0
2025-05-22 15:20:00,94.69,94.86,94.68,94.84,16519.0,94.69,94.86,94.68,94.84,16519.0
2025-05-22 15:30:00,94.84,94.85,94.77,94.85,23694.0,94.84,94.85,94.77,94.85,23694.0
2025-05-22 15:40:00,94.84,94.87,94.57,94.58,38662.0,94.84,94.87,94.57,94.58,38662.0
2025-05-22 15:50:00,94.6,94.63,94.28,94.31,197733.0,94.6,94.63,94.28,94.31,197733.0
2025-05-23 09:30:00,92.84,92.96,92.25,92.73,74710.0,92.84,92.96,92.25,92.73,74710.0
2025-05-23 09:40:00,92.73,93.0,92.4,92.88,62324.0,92.73,93.0,92.4,92.88,62324.0
2025-05-23 09:50:00,92.95,93.29,92.95,93.19,46567.0,92.95,93.29,92.95,93.19,46567.0
2025-05-23 10:00:00,93.19,93.47,93.04,93.25,44132.0,93.19,93.47,93.04,93.25,44132.0
2025-05-23 10:10:00,93.25,93.37,92.98,93.01,23739.0,93.25,93.37,92.98,93.01,23739.0
2025-05-23 10:20:00,92.97,93.19,92.91,93.06,21322.0,92.97,93.19,92.91,93.06,21322.0
2025-05-23 10:30:00,93.02,93.22,93.02,93.14,24704.0,93.02,93.22,93.02,93.14,24704.0
2025-05-23 10:40:00,93.12,93.21,93.04,93.07,22468.0,93.12,93.21,93.04,93.07,22468.0
2025-05-23 10:50:00,93.09,93.12,92.77,92.85,27292.0,93.09,93.12,92.77,92.85,27292.0
2025-05-23 11:00:00,92.81,93.05,92.78,93.02,29039.0,92.81,93.05,92.78,93.02,29039.0
2025-05-23 11:10:00,93.05,93.07,92.88,93.04,27904.0,93.05,93.07,92.88,93.04,27904.0
2025-05-23 11:20:00,93.04,93.22,93.04,93.22,20890.0,93.04,93.22,93.04,93.22,20890.0
2025-05-23 11:30:00,93.23,93.42,93.2,93.32,8943.0,93.23,93.42,93.2,93.32,8943.0
2025-05-23 11:40:00,93.3,93.38,93.26,93.33,11947.0,93.3,93.38,93.26,93.33,11947.0
2025-05-23 11:50:00,93.33,93.36,93.12,93.14,7248.0,93.33,93.36,93.12,93.14,7248.0
2025-05-23 12:00:00,93.11,93.27,93.04,93.09,14065.0,93.11,93.27,93.04,93.09,14065.0
2025-05-23 12:10:00,93.09,93.14,93.07,93.11,5497.0,93.09,93.14,93.07,93.11,5497.0
2025-05-23 12:20:00,93.12,93.32,93.12,93.22,5665.0,93.12,93.32,93.12,93.22,5665.0
2025-05-23 12:30:00,93.22,93.31,93.05,93.29,8195.0,93.22,93.31,93.05,93.29,8195.0
2025-05-23 12:40:00,93.31,93.39,93.27,93.29,6453.0,93.31,93.39,93.27,93.29,6453.0
2025-05-23 12:50:00,93.37,93.42,93.27,93.33,9885.0,93.37,93.42,93.27,93.33,9885.0
2025-05-23 13:00:00,93.35,93.4,93.27,93.38,6203.0,93.35,93.4,93.27,93.38,6203.0
2025-05-23 13:10:00,93.4,93.65,93.37,93.61,10238.0,93.4,93.65,93.37,93.61,10238.0
2025-05-23 13:20:00,93.6,93.61,93.56,93.58,8263.0,93.6,93.61,93.56,93.58,8263.0
2025-05-23 13:30:00,93.57,93.57,93.45,93.51,7332.0,93.57,93.57,93.45,93.51,7332.0
2025-05-23 13:40:00,93.49,93.52,93.37,93.52,10358.0,93.49,93.52,93.37,93.52,10358.0
2025-05-23 13:50:00,93.52,93.64,93.42,93.48,14287.0,93.52,93.64,93.42,93.48,14287.0
2025-05-23 14:00:00,93.48,93.66,93.47,93.55,9846.0,93.48,93.66,93.47,93.55,9846.0
2025-05-23 14:10:00,93.52,93.67,93.5,93.57,16818.0,93.52,93.67,93.5,93.57,16818.0
2025-05-23 14:20:00,93.55,93.58,93.46,93.51,12487.0,93.55,93.58,93.46,93.51,12487.0
2025-05-23 14:30:00,93.51,93.69,93.51,93.56,9897.0,93.51,93.69,93.51,93.56,9897.0
2025-05-23 14:40:00,93.58,93.62,93.51,93.58,7500.0,93.58,93.62,93.51,93.58,7500.0
2025-05-23 14:50:00,93.62,93.67,93.61,93.63,5937.0,93.62,93.67,93.61,93.63,5937.0
2025-05-23 15:00:00,93.62,93.64,93.5,93.56,12896.0,93.62,93.64,93.5,93.56,12896.0
2025-05-23 15:10:00,93.56,93.63,93.49,93.51,11714.0,93.56,93.63,93.49,93.51,11714.0
2025-05-23 15:20:00,93.52,93.52,93.4,93.43,11498.0,93.52,93.52,93.4,93.43,11498.0
2025-05-23 15:30:00,93.43,93.47,93.33,93.46,44918.0,93.43,93.47,93.33,93.46,44918.0
2025-05-23 15:40:00,93.46,93.51,93.37,93.39,23515.0,93.46,93.51,93.37,93.39,23515.0
2025-05-23 15:50:00,93.37,93.44,92.99,93.24,199431.0,93.37,93.44,92.99,93.24,199431.0
2025-05-27 09:30:00,94.22,94.41,93.71,94.01,63170.0,94.22,94.41,93.71,94.01,63170.0
2025-05-27 09:40:00,94.06,94.23,93.98,94.11,18301.0,94.06,94.23,93.98,94.11,18301.0
2025-05-27 09:50:00,94.14,94.16,93.92,93.92,8993.0,94.14,94.16,93.92,93.92,8993.0
2025-05-27 10:00:00,93.95,94.11,93.9,94.08,25769.0,93.95,94.11,93.9,94.08,25769.0
2025-05-27 10:10:00,94.12,94.32,94.04,94.32,43036.0,94.12,94.32,94.04,94.32,43036.0
2025-05-27 10:20:00,94.31,94.47,94.22,94.23,151825.0,94.31,94.47,94.22,94.23,151825.0
2025-05-27 10:30:00,94.26,94.46,94.26,94.42,65245.0,94.26,94.46,94.26,94.42,65245.0
2025-05-27 10:40:00,94.42,94.84,94.38,94.6,49405.0,94.42,94.84,94.38,94.6,49405.0
2025-05-27 10:50:00,94.64,94.89,94.64,94.72,17023.0,94.64,94.89,94.64,94.72,17023.0
2025-05-27 11:00:00,94.76,94.84,94.7,94.84,26202.0,94.76,94.84,94.7,94.84,26202.0
2025-05-27 11:10:00,94.83,94.85,94.72,94.72,26625.0,94.83,94.85,94.72,94.72,26625.0
2025-05-27 11:20:00,94.73,94.86,94.65,94.85,19987.0,94.73,94.86,94.65,94.85,19987.0
2025-05-27 11:30:00,94.83,94.87,94.71,94.85,47862.0,94.83,94.87,94.71,94.85,47862.0
2025-05-27 11:40:00,94.85,95.06,94.81,94.9,18509.0,94.85,95.06,94.81,94.9,18509.0
2025-05-27 11:50:00,94.88,94.88,94.67,94.67,14357.0,94.88,94.88,94.67,94.67,14357.0
2025-05-27 12:00:00,94.67,94.87,94.67,94.78,33003.0,94.67,94.87,94.67,94.78,33003.0
2025-05-27 12:10:00,94.78,94.81,94.7,94.73,14439.0,94.78,94.81,94.7,94.73,14439.0
2025-05-27 12:20:00,94.73,94.82,94.63,94.67,12987.0,94.73,94.82,94.63,94.67,12987.0
2025-05-27 12:30:00,94.68,94.85,94.66,94.85,18894.0,94.68,94.85,94.66,94.85,18894.0
2025-05-27 12:40:00,94.87,94.91,94.76,94.77,11848.0,94.87,94.91,94.76,94.77,11848.0
2025-05-27 12:50:00,94.79,94.96,94.79,94.9,22505.0,94.79,94.96,94.79,94.9,22505.0
2025-05-27 13:00:00,94.92,95.0,94.83,94.86,11791.0,94.92,95.0,94.83,94.86,11791.0
2025-05-27 13:10:00,94.84,94.86,94.77,94.85,11864.0,94.84,94.86,94.77,94.85,11864.0
2025-05-27 13:20:00,94.87,94.95,94.87,94.88,11786.0,94.87,94.95,94.87,94.88,11786.0
2025-05-27 13:30:00,94.88,94.9,94.81,94.86,8797.0,94.88,94.9,94.81,94.86,8797.0
2025-05-27 13:40:00,94.86,94.98,94.84,94.97,14135.0,94.86,94.98,94.84,94.97,14135.0
2025-05-27 13:50:00,94.99,95.13,94.98,95.12,13407.0,94.99,95.13,94.98,95.12,13407.0
2025-05-27 14:00:00,95.13,95.16,95.06,95.07,19572.0,95.13,95.16,95.06,95.07,19572.0
2025-05-27 14:10:00,95.07,95.19,95.07,95.1,19598.0,95.07,95.19,95.07,95.1,19598.0
2025-05-27 14:20:00,95.1,95.11,95.03,95.05,19663.0,95.1,95.11,95.03,95.05,19663.0
2025-05-27 14:30:00,95.06,95.17,95.06,95.17,10730.0,95.06,95.17,95.06,95.17,10730.0
2025-05-27 14:40:00,95.17,95.19,95.08,95.11,32520.0,95.17,95.19,95.08,95.11,32520.0
2025-05-27 14:50:00,95.11,95.17,95.08,95.1,17886.0,95.11,95.17,95.08,95.1,17886.0
2025-05-27 15:00:00,95.09,95.21,95.08,95.1,17553.0,95.09,95.21,95.08,95.1,17553.0
2025-05-27 15:10:00,95.1,95.1,94.96,95.08,61647.0,95.1,95.1,94.96,95.08,61647.0
2025-05-27 15:20:00,95.09,95.09,94.99,95.0,22442.0,95.09,95.09,94.99,95.0,22442.0
2025-05-27 15:30:00,94.99,95.02,94.9,94.96,50816.0,94.99,95.02,94.9,94.96,50816.0
2025-05-27 15:40:00,94.95,95.08,94.94,94.95,29255.0,94.95,95.08,94.94,94.95,29255.0
2025-05-27 15:50:00,94.96,95.02,94.88,95.01,141769.0,94.96,95.02,94.88,95.01,141769.0
2025-05-28 09:30:00,95.44,95.68,95.09,95.25,28522.0,95.44,95.68,95.09,95.25,28522.0
2025-05-28 09:40:00,95.27,95.37,95.22,95.3,6005.0,95.27,95.37,95.22,95.3,6005.0
2025-05-28 09:50:00,95.25,95.27,94.97,95.13,15199.0,95.25,95.27,94.97,95.13,15199.0
2025-05-28 10:00:00,95.16,95.26,95.03,95.09,17199.0,95.16,95.26,95.03,95.09,17199.0
2025-05-28 10:10:00,95.09,95.11,94.87,94.99,19823.0,95.09,95.11,94.87,94.99,19823.0
2025-05-28 10:20:00,94.97,95.19,94.92,95.06,14260.0,94.97,95.19,94.92,95.06,14260.0
2025-05-28 10:30:00,95.05,95.17,94.92,94.97,16210.0,95.05,95.17,94.92,94.97,16210.0
2025-05-28 10:40:00,94.93,95.0,94.86,94.93,9246.0,94.93,95.0,94.86,94.93,9246.0
2025-05-28 10:50:00,94.88,94.89,94.82,94.87,8578.0,94.88,94.89,94.82,94.87,8578.0
2025-05-28 11:00:00,94.86,94.9,94.66,94.7,12774.0,94.86,94.9,94.66,94.7,12774.0
2025-05-28 11:10:00,94.71,94.78,94.63,94.73,16585.0,94.71,94.78,94.63,94.73,16585.0
2025-05-28 11:20:00,94.78,94.82,94.59,94.61,10110.0,94.78,94.82,94.59,94.61,10110.0
2025-05-28 11:30:00,94.6,94.68,94.56,94.62,13915.0,94.6,94.68,94.56,94.62,13915.0
2025-05-28 11:40:00,94.62,94.68,94.59,94.66,9931.0,94.62,94.68,94.59,94.66,9931.0
2025-05-28 11:50:00,94.67,94.76,94.62,94.62,7465.0,94.67,94.76,94.62,94.62,7465.0
2025-05-28 12:00:00,94.65,94.81,94.64,94.79,7875.0,94.65,94.81,94.64,94.79,7875.0
2025-05-28 12:10:00,94.8,94.83,94.74,94.78,5567.0,94.8,94.83,94.74,94.78,5567.0
2025-05-28 12:20:00,94.76,94.79,94.66,94.77,14534.0,94.76,94.79,94.66,94.77,14534.0
2025-05-28 12:30:00,94.77,94.84,94.7,94.83,10600.0,94.77,94.84,94.7,94.83,10600.0
2025-05-28 12:40:00,94.82,94.84,94.76,94.81,6848.0,94.82,94.84,94.76,94.81,6848.0
2025-05-28 12:50:00,94.82,94.83,94.72,94.82,9193.0,94.82,94.83,94.72,94.82,9193.0
2025-05-28 13:00:00,94.79,94.92,94.78,94.89,12034.0,94.79,94.92,94.78,94.89,12034.0
2025-05-28 13:10:00,94.9,94.9,94.71,94.73,18767.0,94.9,94.9,94.71,94.73,18767.0
2025-05-28 13:20:00,94.74,94.75,94.52,94.55,6850.0,94.74,94.75,94.52,94.55,6850.0
2025-05-28 13:30:00,94.56,94.58,94.42,94.49,9081.0,94.56,94.58,94.42,94.49,9081.0
2025-05-28 13:40:00,94.47,94.48,94.39,94.43,3793.0,94.47,94.48,94.39,94.43,3793.0
2025-05-28 13:50:00,94.4,94.5,94.39,94.48,7757.0,94.4,94.5,94.39,94.48,7757.0
2025-05-28 14:00:00,94.49,94.51,94.42,94.42,17335.0,94.49,94.51,94.42,94.42,17335.0
2025-05-28 14:10:00,94.42,94.53,94.4,94.44,13542.0,94.42,94.53,94.4,94.44,13542.0
2025-05-28 14:20:00,94.44,94.46,94.41,94.46,8106.0,94.44,94.46,94.41,94.46,8106.0
2025-05-28 14:30:00,94.47,94.51,94.35,94.36,35565.0,94.47,94.51,94.35,94.36,35565.0
2025-05-28 14:40:00,94.36,94.38,94.33,94.35,8336.0,94.36,94.38,94.33,94.35,8336.0
2025-05-28 14:50:00,94.35,94.37,94.0,94.27,22799.0,94.35,94.37,94.0,94.27,22799.0
2025-05-28 15:00:00,94.27,94.49,94.25,94.45,18112.0,94.27,94.49,94.25,94.45,18112.0
2025-05-28 15:10:00,94.43,94.49,94.32,94.42,31687.0,94.43,94.49,94.32,94.42,31687.0
2025-05-28 15:20:00,94.43,94.43,94.24,94.28,27545.0,94.43,94.43,94.24,94.28,27545.0
2025-05-28 15:30:00,94.28,94.29,94.16,94.2,42237.0,94.28,94.29,94.16,94.2,42237.0
2025-05-28 15:40:00,94.2,94.32,94.17,94.22,47577.0,94.2,94.32,94.17,94.22,47577.0
2025-05-28 15:50:00,94.21,94.22,93.99,94.09,115961.0,94.21,94.22,93.99,94.09,115961.0
2025-05-29 09:30:00,94.71,94.93,94.39,94.66,28902.0,94.71,94.93,94.39,94.66,28902.0
2025-05-29 09:40:00,94.7,94.72,94.45,94.57,6173.0,94.7,94.72,94.45,94.57,6173.0
2025-05-29 09:50:00,94.51,94.6,94.27,94.47,16938.0,94.51,94.6,94.27,94.47,16938.0
2025-05-29 10:00:00,94.45,94.45,94.04,94.09,23152.0,94.45,94.45,94.04,94.09,23152.0
2025-05-29 10:10:00,94.09,94.24,94.06,94.06,21242.0,94.09,94.24,94.06,94.06,21242.0
2025-05-29 10:20:00,94.03,94.33,94.03,94.31,14242.0,94.03,94.33,94.03,94.31,14242.0
2025-05-29 10:30:00,94.29,94.34,94.07,94.17,12481.0,94.29,94.34,94.07,94.17,12481.0
2025-05-29 10:40:00,94.2,94.22,94.07,94.16,8604.0,94.2,94.22,94.07,94.16,8604.0
2025-05-29 10:50:00,94.19,94.35,94.1,94.33,6240.0,94.19,94.35,94.1,94.33,6240.0
2025-05-29 11:00:00,94.31,94.36,94.07,94.11,9160.0,94.31,94.36,94.07,94.11,9160.0
2025-05-29 11:10:00,94.12,94.27,94.11,94.16,5863.0,94.12,94.27,94.11,94.16,5863.0
2025-05-29 11:20:00,94.12,94.27,94.12,94.21,13054.0,94.12,94.27,94.12,94.21,13054.0
2025-05-29 11:30:00,94.2,94.2,93.87,93.88,10207.0,94.2,94.2,93.87,93.88,10207.0
2025-05-29 11:40:00,93.88,94.05,93.87,93.98,15414.0,93.88,94.05,93.87,93.98,15414.0
2025-05-29 11:50:00,94.02,94.18,93.69,93.76,13797.0,94.02,94.18,93.69,93.76,13797.0
2025-05-29 12:00:00,93.78,93.79,93.59,93.76,13372.0,93.78,93.79,93.59,93.76,13372.0
2025-05-29 12:10:00,93.76,94.07,93.76,94.07,13926.0,93.76,94.07,93.76,94.07,13926.0
2025-05-29 12:20:00,94.09,94.1,93.97,94.06,10634.0,94.09,94.1,93.97,94.06,10634.0
2025-05-29 12:30:00,94.05,94.13,94.04,94.1,11400.0,94.05,94.13,94.04,94.1,11400.0
2025-05-29 12:40:00,94.12,94.21,94.11,94.12,9201.0,94.12,94.21,94.11,94.12,9201.0
2025-05-29 12:50:00,94.08,94.33,94.08,94.29,9657.0,94.08,94.33,94.08,94.29,9657.0
2025-05-29 13:00:00,94.29,94.41,94.25,94.26,9274.0,94.29,94.41,94.25,94.26,9274.0
2025-05-29 13:10:00,94.28,94.3,94.17,94.19,9987.0,94.28,94.3,94.17,94.19,9987.0
2025-05-29 13:20:00,94.22,94.27,94.18,94.21,12366.0,94.22,94.27,94.18,94.21,12366.0
2025-05-29 13:30:00,94.2,94.34,94.2,94.3,10552.0,94.2,94.34,94.2,94.3,10552.0
2025-05-29 13:40:00,94.3,94.4,94.24,94.27,9633.0,94.3,94.4,94.24,94.27,9633.0
2025-05-29 13:50:00,94.24,94.32,94.24,94.29,11317.0,94.24,94.32,94.24,94.29,11317.0
2025-05-29 14:00:00,94.26,94.34,94.23,94.25,22616.0,94.26,94.34,94.23,94.25,22616.0
2025-05-29 14:10:00,94.25,94.27,94.05,94.06,13355.0,94.25,94.27,94.05,94.06,13355.0
2025-05-29 14:20:00,94.03,94.13,93.99,94.06,12913.0,94.03,94.13,93.99,94.06,12913.0
2025-05-29 14:30:00,94.07,94.24,94.06,94.24,8918.0,94.07,94.24,94.06,94.24,8918.0
2025-05-29 14:40:00,94.21,94.26,94.19,94.22,13157.0,94.21,94.26,94.19,94.22,13157.0
2025-05-29 14:50:00,94.25,94.25,94.0,94.09,29147.0,94.25,94.25,94.0,94.09,29147.0
2025-05-29 15:00:00,94.1,94.19,94.07,94.11,17490.0,94.1,94.19,94.07,94.11,17490.0
2025-05-29 15:10:00,94.12,94.17,94.07,94.15,11420.0,94.12,94.17,94.07,94.15,11420.0
2025-05-29 15:20:00,94.16,94.26,94.15,94.18,17728.0,94.16,94.26,94.15,94.18,17728.0
2025-05-29 15:30:00,94.18,94.25,94.17,94.21,23336.0,94.18,94.25,94.17,94.21,23336.0
2025-05-29 15:40:00,94.22,94.42,94.21,94.31,43067.0,94.22,94.42,94.21,94.31,43067.0
2025-05-29 15:50:00,94.34,94.44,94.14,94.29,105114.0,94.34,94.44,94.14,94.29,105114.0
2025-05-30 09:30:00,94.31,94.33,93.1,93.7,66396.0,94.31,94.33,93.1,93.7,66396.0
2025-05-30 09:40:00,93.72,94.17,93.71,94.05,10094.0,93.72,94.17,93.71,94.05,10094.0
2025-05-30 09:50:00,94.04,94.23,94.04,94.1,11639.0,94.04,94.23,94.04,94.1,11639.0
2025-05-30 10:00:00,94.14,94.42,94.12,94.41,11918.0,94.14,94.42,94.12,94.41,11918.0
2025-05-30 10:10:00,94.35,94.42,94.27,94.34,7785.0,94.35,94.42,94.27,94.34,7785.0
2025-05-30 10:20:00,94.36,94.38,94.25,94.36,9375.0,94.36,94.38,94.25,94.36,9375.0
2025-05-30 10:30:00,94.33,94.51,94.31,94.5,10811.0,94.33,94.51,94.31,94.5,10811.0
2025-05-30 10:40:00,94.49,94.53,94.23,94.28,26941.0,94.49,94.53,94.23,94.28,26941.0
2025-05-30 10:50:00,94.25,94.27,94.11,94.15,33044.0,94.25,94.27,94.11,94.15,33044.0
2025-05-30 11:00:00,94.15,94.36,94.14,94.27,9223.0,94.15,94.36,94.14,94.27,9223.0
2025-05-30 11:10:00,94.28,94.3,94.07,94.1,18600.0,94.28,94.3,94.07,94.1,18600.0
2025-05-30 11:20:00,94.13,94.37,94.12,94.31,28485.0,94.13,94.37,94.12,94.31,28485.0
2025-05-30 11:30:00,94.29,94.29,94.09,94.19,77294.0,94.29,94.29,94.09,94.19,77294.0
2025-05-30 11:40:00,94.17,94.17,93.97,94.08,11931.0,94.17,94.17,93.97,94.08,11931.0
2025-05-30 11:50:00,94.08,94.31,94.08,94.2,10583.0,94.08,94.31,94.08,94.2,10583.0
2025-05-30 12:00:00,94.2,94.39,94.1,94.34,11623.0,94.2,94.39,94.1,94.34,11623.0
2025-05-30 12:10:00,94.39,94.45,94.08,94.17,33212.0,94.39,94.45,94.08,94.17,33212.0
2025-05-30 12:20:00,94.18,94.25,93.93,93.99,8906.0,94.18,94.25,93.93,93.99,8906.0
2025-05-30 12:30:00,93.94,94.01,93.61,94.01,12076.0,93.94,94.01,93.61,94.01,12076.0
2025-05-30 12:40:00,94.03,94.04,93.82,93.89,13752.0,94.03,94.04,93.82,93.89,13752.0
2025-05-30 12:50:00,93.92,93.95,93.83,93.86,7060.0,93.92,93.95,93.83,93.86,7060.0
2025-05-30 13:00:00,93.85,93.95,93.81,93.91,9700.0,93.85,93.95,93.81,93.91,9700.0
2025-05-30 13:10:00,93.91,93.92,93.8,93.87,6964.0,93.91,93.92,93.8,93.87,6964.0
2025-05-30 13:20:00,93.87,93.95,93.82,93.95,7278.0,93.87,93.95,93.82,93.95,7278.0
2025-05-30 13:30:00,93.98,94.08,93.95,94.05,10898.0,93.98,94.08,93.95,94.05,10898.0
2025-05-30 13:40:00,94.05,94.06,93.88,93.9,7118.0,94.05,94.06,93.88,93.9,7118.0
2025-05-30 13:50:00,93.92,94.01,93.86,93.86,5871.0,93.92,94.01,93.86,93.86,5871.0
2025-05-30 14:00:00,93.89,94.14,93.88,94.11,12651.0,93.89,94.14,93.88,94.11,12651.0
2025-05-30 14:10:00,94.13,94.21,94.03,94.2,16578.0,94.13,94.21,94.03,94.2,16578.0
2025-05-30 14:20:00,94.17,94.21,94.1,94.15,15117.0,94.17,94.21,94.1,94.15,15117.0
2025-05-30 14:30:00,94.16,94.2,94.09,94.09,12353.0,94.16,94.2,94.09,94.09,12353.0
2025-05-30 14:40:00,94.11,94.16,93.99,94.16,11379.0,94.11,94.16,93.99,94.16,11379.0
2025-05-30 14:50:00,94.15,94.19,94.06,94.15,31881.0,94.15,94.19,94.06,94.15,31881.0
2025-05-30 15:00:00,94.15,94.33,94.13,94.26,12741.0,94.15,94.33,94.13,94.26,12741.0
2025-05-30 15:10:00,94.25,94.45,94.23,94.38,9632.0,94.25,94.45,94.23,94.38,9632.0
2025-05-30 15:20:00,94.39,94.49,94.3,94.42,20059.0,94.39,94.49,94.3,94.42,20059.0
2025-05-30 15:30:00,94.42,94.47,94.29,94.31,23396.0,94.42,94.47,94.29,94.31,23396.0
2025-05-30 15:40:00,94.3,94.31,94.05,94.13,34599.0,94.3,94.31,94.05,94.13,34599.0
2025-05-30 15:50:00,94.08,94.13,93.74,93.82,211948.0,94.08,94.13,93.74,93.82,211948.0
2025-06-02 09:30:00,93.62,94.12,92.93,92.97,56766.0,93.62,94.12,92.93,92.97,56766.0
2025-06-02 09:40:00,92.97,92.97,92.32,92.37,53614.0,92.97,92.97,92.32,92.37,53614.0
2025-06-02 09:50:00,92.38,92.38,92.05,92.36,41582.0,92.38,92.38,92.05,92.36,41582.0
2025-06-02 10:00:00,92.32,92.34,92.0,92.03,54043.0,92.32,92.34,92.0,92.03,54043.0
2025-06-02 10:10:00,92.03,92.33,91.91,91.92,45916.0,92.03,92.33,91.91,91.92,45916.0
2025-06-02 10:20:00,91.92,92.49,91.92,92.49,19391.0,91.92,92.49,91.92,92.49,19391.0
2025-06-02 10:30:00,92.5,92.69,92.34,92.34,42682.0,92.5,92.69,92.34,92.34,42682.0
2025-06-02 10:40:00,92.39,92.4,92.17,92.26,17737.0,92.39,92.4,92.17,92.26,17737.0
2025-06-02 10:50:00,92.24,92.37,92.19,92.23,11129.0,92.24,92.37,92.19,92.23,11129.0
2025-06-02 11:00:00,92.23,92.31,92.08,92.11,21049.0,92.23,92.31,92.08,92.11,21049.0
2025-06-02 11:10:00,92.09,92.16,92.05,92.09,9788.0,92.09,92.16,92.05,92.09,9788.0
2025-06-02 11:20:00,92.12,92.14,91.85,91.86,10094.0,92.12,92.14,91.85,91.86,10094.0
2025-06-02 11:30:00,91.84,91.92,91.76,91.79,15999.0,91.84,91.92,91.76,91.79,15999.0
2025-06-02 11:40:00,91.77,92.03,91.75,92.0,11665.0,91.77,92.03,91.75,92.0,11665.0
2025-06-02 11:50:00,92.0,92.18,91.84,91.86,30606.0,92.0,92.18,91.84,91.86,30606.0
2025-06-02 12:00:00,91.88,91.89,91.55,91.62,12982.0,91.88,91.89,91.55,91.62,12982.0
2025-06-02 12:10:00,91.61,91.72,91.58,91.66,7318.0,91.61,91.72,91.58,91.66,7318.0
2025-06-02 12:20:00,91.64,91.65,91.48,91.53,19477.0,91.64,91.65,91.48,91.53,19477.0
2025-06-02 12:30:00,91.56,91.68,91.55,91.63,5425.0,91.56,91.68,91.55,91.63,5425.0
2025-06-02 12:40:00,91.63,91.65,91.55,91.56,12162.0,91.63,91.65,91.55,91.56,12162.0
2025-06-02 12:50:00,91.61,91.75,91.58,91.7,10453.0,91.61,91.75,91.58,91.7,10453.0
2025-06-02 13:00:00,91.73,91.76,91.63,91.67,27865.0,91.73,91.76,91.63,91.67,27865.0
2025-06-02 13:10:00,91.67,91.77,91.63,91.67,11972.0,91.67,91.77,91.63,91.67,11972.0
2025-06-02 13:20:00,91.68,91.7,91.47,91.5,20754.0,91.68,91.7,91.47,91.5,20754.0
2025-06-02 13:30:00,91.5,91.63,91.45,91.54,74105.0,91.5,91.63,91.45,91.54,74105.0
2025-06-02 13:40:00,91.54,91.58,91.37,91.37,24834.0,91.54,91.58,91.37,91.37,24834.0
2025-06-02 13:50:00,91.37,91.55,91.33,91.46,58719.0,91.37,91.55,91.33,91.46,58719.0
2025-06-02 14:00:00,91.45,91.54,91.3,91.34,42396.0,91.45,91.54,91.3,91.34,42396.0
2025-06-02 14:10:00,91.35,91.55,91.32,91.5,35423.0,91.35,91.55,91.32,91.5,35423.0
2025-06-02 14:20:00,91.5,91.62,91.47,91.56,37534.0,91.5,91.62,91.47,91.56,37534.0
2025-06-02 14:30:00,91.57,91.73,91.55,91.7,18434.0,91.57,91.73,91.55,91.7,18434.0
2025-06-02 14:40:00,91.7,91.73,91.63,91.73,37929.0,91.7,91.73,91.63,91.73,37929.0
2025-06-02 14:50:00,91.74,91.88,91.7,91.88,13074.0,91.74,91.88,91.7,91.88,13074.0
2025-06-02 15:00:00,91.88,91.97,91.8,91.88,48744.0,91.88,91.97,91.8,91.88,48744.0
2025-06-02 15:10:00,91.89,91.97,91.86,91.97,21480.0,91.89,91.97,91.86,91.97,21480.0
2025-06-02 15:20:00,91.98,92.09,91.93,92.01,37693.0,91.98,92.09,91.93,92.01,37693.0
2025-06-02 15:30:00,92.01,92.02,91.83,91.85,31259.0,92.01,92.02,91.83,91.85,31259.0
2025-06-02 15:40:00,91.83,91.86,91.71,91.73,36967.0,91.83,91.86,91.71,91.73,36967.0
2025-06-02 15:50:00,91.71,91.86,91.68,91.84,169486.0,91.71,91.86,91.68,91.84,169486.0
2025-06-03 09:30:00,91.75,92.08,91.34,91.4,41484.0,91.75,92.08,91.34,91.4,41484.0
2025-06-03 09:40:00,91.46,91.7,91.46,91.67,19690.0,91.46,91.7,91.46,91.67,19690.0
2025-06-03 09:50:00,91.67,91.84,91.55,91.58,19834.0,91.67,91.84,91.55,91.58,19834.0
2025-06-03 10:00:00,91.63,91.84,91.58,91.83,29927.0,91.63,91.84,91.58,91.83,29927.0
2025-06-03 10:10:00,91.83,92.26,91.82,92.19,11630.0,91.83,92.26,91.82,92.19,11630.0
2025-06-03 10:20:00,92.22,92.5,92.18,92.5,9024.0,92.22,92.5,92.18,92.5,9024.0
2025-06-03 10:30:00,92.52,92.53,92.33,92.36,14074.0,92.52,92.53,92.33,92.36,14074.0
2025-06-03 10:40:00,92.36,92.41,92.18,92.34,17266.0,92.36,92.41,92.18,92.34,17266.0
2025-06-03 10:50:00,92.36,92.45,92.32,92.42,18992.0,92.36,92.45,92.32,92.42,18992.0
2025-06-03 11:00:00,92.45,92.74,92.45,92.67,25344.0,92.45,92.74,92.45,92.67,25344.0
2025-06-03 11:10:00,92.63,92.7,92.54,92.59,17731.0,92.63,92.7,92.54,92.59,17731.0
2025-06-03 11:20:00,92.57,92.7,92.56,92.58,51610.0,92.57,92.7,92.56,92.58,51610.0
2025-06-03 11:30:00,92.6,92.81,92.6,92.8,35199.0,92.6,92.81,92.6,92.8,35199.0
2025-06-03 11:40:00,92.78,92.88,92.62,92.79,33614.0,92.78,92.88,92.62,92.79,33614.0
2025-06-03 11:50:00,92.76,92.88,92.68,92.79,28853.0,92.76,92.88,92.68,92.79,28853.0
2025-06-03 12:00:00,92.89,92.98,92.83,92.86,14563.0,92.89,92.98,92.83,92.86,14563.0
2025-06-03 12:10:00,92.88,93.09,92.83,93.09,47723.0,92.88,93.09,92.83,93.09,47723.0
2025-06-03 12:20:00,93.06,93.06,93.0,93.02,9363.0,93.06,93.06,93.0,93.02,9363.0
2025-06-03 12:30:00,93.0,93.0,92.89,92.89,16131.0,93.0,93.0,92.89,92.89,16131.0
2025-06-03 12:40:00,92.91,92.93,92.81,92.83,17703.0,92.91,92.93,92.81,92.83,17703.0
2025-06-03 12:50:00,92.83,92.92,92.83,92.89,10882.0,92.83,92.92,92.83,92.89,10882.0
2025-06-03 13:00:00,92.88,92.89,92.77,92.82,10907.0,92.88,92.89,92.77,92.82,10907.0
2025-06-03 13:10:00,92.82,92.92,92.82,92.91,13062.0,92.82,92.92,92.82,92.91,13062.0
2025-06-03 13:20:00,92.89,92.91,92.81,92.87,14707.0,92.89,92.91,92.81,92.87,14707.0
2025-06-03 13:30:00,92.89,92.95,92.84,92.95,40101.0,92.89,92.95,92.84,92.95,40101.0
2025-06-03 13:40:00,92.94,93.0,92.88,92.95,14998.0,92.94,93.0,92.88,92.95,14998.0
2025-06-03 13:50:00,92.94,92.97,92.84,92.93,17147.0,92.94,92.97,92.84,92.93,17147.0
2025-06-03 14:00:00,92.9,92.93,92.68,92.73,38158.0,92.9,92.93,92.68,92.73,38158.0
2025-06-03 14:10:00,92.74,92.76,92.62,92.7,22655.0,92.74,92.76,92.62,92.7,22655.0
2025-06-03 14:20:00,92.69,92.73,92.65,92.7,22434.0,92.69,92.73,92.65,92.7,22434.0
2025-06-03 14:30:00,92.69,92.76,92.69,92.69,37623.0,92.69,92.76,92.69,92.69,37623.0
2025-06-03 14:40:00,92.69,92.88,92.68,92.86,16918.0,92.69,92.88,92.68,92.86,16918.0
2025-06-03 14:50:00,92.84,92.89,92.8,92.87,15307.0,92.84,92.89,92.8,92.87,15307.0
2025-06-03 15:00:00,92.87,92.96,92.86,92.94,19192.0,92.87,92.96,92.86,92.94,19192.0
2025-06-03 15:10:00,92.95,92.99,92.88,92.99,19422.0,92.95,92.99,92.88,92.99,19422.0
2025-06-03 15:20:00,92.99,93.06,92.95,93.01,22372.0,92.99,93.06,92.95,93.01,22372.0
2025-06-03 15:30:00,93.0,93.32,93.0,93.26,38267.0,93.0,93.32,93.0,93.26,38267.0
2025-06-03 15:40:00,93.26,93.31,93.13,93.15,54474.0,93.26,93.31,93.13,93.15,54474.0
2025-06-03 15:50:00,93.13,93.62,93.09,93.55,252744.0,93.13,93.62,93.09,93.55,252744.0
2025-06-04 09:30:00,93.56,93.81,93.37,93.45,36674.0,93.56,93.81,93.37,93.45,36674.0
2025-06-04 09:40:00,93.45,93.54,93.3,93.48,19752.0,93.45,93.54,93.3,93.48,19752.0
2025-06-04 09:50:00,93.48,93.48,93.21,93.34,15207.0,93.48,93.48,93.21,93.34,15207.0
2025-06-04 10:00:00,93.33,93.45,93.18,93.33,17724.0,93.33,93.45,93.18,93.33,17724.0
2025-06-04 10:10:00,93.37,93.38,93.21,93.21,10784.0,93.37,93.38,93.21,93.21,10784.0
2025-06-04 10:20:00,93.22,93.32,92.98,93.25,10250.0,93.22,93.32,92.98,93.25,10250.0
2025-06-04 10:30:00,93.25,93.35,93.09,93.12,18343.0,93.25,93.35,93.09,93.12,18343.0
2025-06-04 10:40:00,93.12,93.12,92.86,93.02,21269.0,93.12,93.12,92.86,93.02,21269.0
2025-06-04 10:50:00,93.02,93.18,92.93,93.18,14279.0,93.02,93.18,92.93,93.18,14279.0
2025-06-04 11:00:00,93.21,93.37,93.15,93.29,11179.0,93.21,93.37,93.15,93.29,11179.0
2025-06-04 11:10:00,93.3,93.38,93.2,93.3,18882.0,93.3,93.38,93.2,93.3,18882.0
2025-06-04 11:20:00,93.29,93.31,93.16,93.22,21093.0,93.29,93.31,93.16,93.22,21093.0
2025-06-04 11:30:00,93.2,93.29,93.17,93.26,12975.0,93.2,93.29,93.17,93.26,12975.0
2025-06-04 11:40:00,93.25,93.29,93.14,93.22,15387.0,93.25,93.29,93.14,93.22,15387.0
2025-06-04 11:50:00,93.25,93.28,93.09,93.17,8068.0,93.25,93.28,93.09,93.17,8068.0
2025-06-04 12:00:00,93.16,93.24,93.11,93.21,8542.0,93.16,93.24,93.11,93.21,8542.0
2025-06-04 12:10:00,93.23,93.23,93.04,93.16,20422.0,93.23,93.23,93.04,93.16,20422.0
2025-06-04 12:20:00,93.13,93.13,93.02,93.03,4522.0,93.13,93.13,93.02,93.03,4522.0
2025-06-04 12:30:00,93.02,93.1,93.01,93.08,9011.0,93.02,93.1,93.01,93.08,9011.0
2025-06-04 12:40:00,93.08,93.12,93.04,93.06,8712.0,93.08,93.12,93.04,93.06,8712.0
2025-06-04 12:50:00,93.06,93.1,93.03,93.05,7825.0,93.06,93.1,93.03,93.05,7825.0
2025-06-04 13:00:00,93.03,93.07,92.94,92.94,13913.0,93.03,93.07,92.94,92.94,13913.0
2025-06-04 13:10:00,92.96,93.03,92.92,93.02,13089.0,92.96,93.03,92.92,93.02,13089.0
2025-06-04 13:20:00,92.99,93.02,92.98,93.0,7527.0,92.99,93.02,92.98,93.0,7527.0
2025-06-04 13:30:00,93.0,93.03,92.92,92.99,11176.0,93.0,93.03,92.92,92.99,11176.0
2025-06-04 13:40:00,93.0,93.0,92.93,92.98,15637.0,93.0,93.0,92.93,92.98,15637.0
2025-06-04 13:50:00,92.97,92.98,92.93,92.94,12330.0,92.97,92.98,92.93,92.94,12330.0
2025-06-04 14:00:00,92.95,93.06,92.95,92.97,14472.0,92.95,93.06,92.95,92.97,14472.0
2025-06-04 14:10:00,92.97,93.0,92.89,92.91,12486.0,92.97,93.0,92.89,92.91,12486.0
2025-06-04 14:20:00,92.91,92.99,92.9,92.92,13160.0,92.91,92.99,92.9,92.92,13160.0
2025-06-04 14:30:00,92.93,92.94,92.8,92.82,14589.0,92.93,92.94,92.8,92.82,14589.0
2025-06-04 14:40:00,92.81,92.86,92.8,92.84,13795.0,92.81,92.86,92.8,92.84,13795.0
2025-06-04 14:50:00,92.84,92.85,92.78,92.78,13355.0,92.84,92.85,92.78,92.78,13355.0
2025-06-04 15:00:00,92.79,92.8,92.73,92.73,27836.0,92.79,92.8,92.73,92.73,27836.0
2025-06-04 15:10:00,92.73,92.78,92.73,92.77,12675.0,92.73,92.78,92.73,92.77,12675.0
2025-06-04 15:20:00,92.78,92.81,92.74,92.78,35031.0,92.78,92.81,92.74,92.78,35031.0
2025-06-04 15:30:00,92.78,92.8,92.69,92.69,37611.0,92.78,92.8,92.69,92.69,37611.0
2025-06-04 15:40:00,92.68,92.72,92.6,92.67,53916.0,92.68,92.72,92.6,92.67,53916.0
2025-06-04 15:50:00,92.66,92.67,92.55,92.62,202082.0,92.66,92.67,92.55,92.62,202082.0
2025-06-05 09:30:00,92.31,92.59,92.07,92.28,47926.0,92.31,92.59,92.07,92.28,47926.0
2025-06-05 09:40:00,92.35,92.4,92.06,92.21,18462.0,92.35,92.4,92.06,92.21,18462.0
2025-06-05 09:50:00,92.22,92.26,91.68,91.73,22587.0,92.22,92.26,91.68,91.73,22587.0
2025-06-05 10:00:00,91.75,91.97,91.63,91.76,16087.0,91.75,91.97,91.63,91.76,16087.0
2025-06-05 10:10:00,91.74,91.96,91.74,91.92,6771.0,91.74,91.96,91.74,91.92,6771.0
2025-06-05 10:20:00,91.94,92.26,91.93,92.24,14994.0,91.94,92.26,91.93,92.24,14994.0
2025-06-05 10:30:00,92.3,92.34,91.87,92.17,19653.0,92.3,92.34,91.87,92.17,19653.0
2025-06-05 10:40:00,92.1,92.35,92.04,92.2,8463.0,92.1,92.35,92.04,92.2,8463.0
2025-06-05 10:50:00,92.22,92.38,92.11,92.38,7308.0,92.22,92.38,92.11,92.38,7308.0
2025-06-05 11:00:00,92.34,92.64,92.34,92.48,50845.0,92.34,92.64,92.34,92.48,50845.0
2025-06-05 11:10:00,92.5,92.68,92.47,92.68,33596.0,92.5,92.68,92.47,92.68,33596.0
2025-06-05 11:20:00,92.65,92.78,92.61,92.7,39442.0,92.65,92.78,92.61,92.7,39442.0
2025-06-05 11:30:00,92.7,92.76,92.66,92.68,10554.0,92.7,92.76,92.66,92.68,10554.0
2025-06-05 11:40:00,92.69,92.69,92.55,92.58,31764.0,92.69,92.69,92.55,92.58,31764.0
2025-06-05 11:50:00,92.58,92.86,92.57,92.85,25314.0,92.58,92.86,92.57,92.85,25314.0
2025-06-05 12:00:00,92.85,93.0,92.85,92.91,11191.0,92.85,93.0,92.85,92.91,11191.0
2025-06-05 12:10:00,92.94,92.97,92.65,92.74,13849.0,92.94,92.97,92.65,92.74,13849.0
2025-06-05 12:20:00,92.75,92.85,92.74,92.84,11846.0,92.75,92.85,92.74,92.84,11846.0
2025-06-05 12:30:00,92.87,92.92,92.8,92.82,9072.0,92.87,92.92,92.8,92.82,9072.0
2025-06-05 12:40:00,92.84,92.9,92.61,92.76,34724.0,92.84,92.9,92.61,92.76,34724.0
2025-06-05 12:50:00,92.84,92.86,92.66,92.81,26807.0,92.84,92.86,92.66,92.81,26807.0
2025-06-05 13:00:00,92.81,93.01,92.77,93.01,10473.0,92.81,93.01,92.77,93.01,10473.0
2025-06-05 13:10:00,92.95,93.06,92.95,93.01,16592.0,92.95,93.06,92.95,93.01,16592.0
2025-06-05 13:20:00,93.01,93.11,93.0,93.1,11370.0,93.01,93.11,93.0,93.1,11370.0
2025-06-05 13:30:00,93.14,93.24,93.06,93.22,18555.0,93.14,93.24,93.06,93.22,18555.0
2025-06-05 13:40:00,93.22,93.3,93.16,93.24,14837.0,93.22,93.3,93.16,93.24,14837.0
2025-06-05 13:50:00,93.22,93.28,93.06,93.1,18978.0,93.22,93.28,93.06,93.1,18978.0
2025-06-05 14:00:00,93.09,93.1,92.78,92.81,13137.0,93.09,93.1,92.78,92.81,13137.0
2025-06-05 14:10:00,92.8,92.8,92.54,92.76,24144.0,92.8,92.8,92.54,92.76,24144.0
2025-06-05 14:20:00,92.8,92.84,92.77,92.79,8710.0,92.8,92.84,92.77,92.79,8710.0
2025-06-05 14:30:00,92.8,92.9,92.75,92.89,22695.0,92.8,92.9,92.75,92.89,22695.0
2025-06-05 14:40:00,92.89,92.91,92.81,92.84,16114.0,92.89,92.91,92.81,92.84,16114.0
2025-06-05 14:50:00,92.87,92.94,92.82,92.83,9914.0,92.87,92.94,92.82,92.83,9914.0
2025-06-05 15:00:00,92.83,92.9,92.77,92.81,12749.0,92.83,92.9,92.77,92.81,12749.0
2025-06-05 15:10:00,92.83,92.85,92.34,92.43,17493.0,92.83,92.85,92.34,92.43,17493.0
2025-06-05 15:20:00,92.45,92.6,92.36,92.44,76637.0,92.45,92.6,92.36,92.44,76637.0
2025-06-05 15:30:00,92.48,92.72,92.44,92.67,21796.0,92.48,92.72,92.44,92.67,21796.0
2025-06-05 15:40:00,92.67,92.69,92.54,92.58,27754.0,92.67,92.69,92.54,92.58,27754.0
2025-06-05 15:50:00,92.56,92.61,92.3,92.41,135717.0,92.56,92.61,92.3,92.41,135717.0
2025-06-06 09:30:00,93.67,94.13,93.19,94.08,29078.0,93.67,94.13,93.19,94.08,29078.0
2025-06-06 09:40:00,94.09,94.1,93.58,93.66,11539.0,94.09,94.1,93.58,93.66,11539.0
2025-06-06 09:50:00,93.61,93.73,93.49,93.69,5548.0,93.61,93.73,93.49,93.69,5548.0
2025-06-06 10:00:00,93.69,93.78,93.5,93.57,14857.0,93.69,93.78,93.5,93.57,14857.0
2025-06-06 10:10:00,93.57,93.57,93.32,93.43,11725.0,93.57,93.57,93.32,93.43,11725.0
2025-06-06 10:20:00,93.43,93.73,93.42,93.7,13618.0,93.43,93.73,93.42,93.7,13618.0
2025-06-06 10:30:00,93.68,93.68,93.55,93.6,7140.0,93.68,93.68,93.55,93.6,7140.0
2025-06-06 10:40:00,93.64,93.73,93.53,93.73,11636.0,93.64,93.73,93.53,93.73,11636.0
2025-06-06 10:50:00,93.76,93.79,93.66,93.71,9796.0,93.76,93.79,93.66,93.71,9796.0
2025-06-06 11:00:00,93.7,93.91,93.63,93.84,13397.0,93.7,93.91,93.63,93.84,13397.0
2025-06-06 11:10:00,93.88,93.89,93.48,93.51,8814.0,93.88,93.89,93.48,93.51,8814.0
2025-06-06 11:20:00,93.49,93.59,93.41,93.57,13701.0,93.49,93.59,93.41,93.57,13701.0
2025-06-06 11:30:00,93.59,93.65,93.42,93.43,13200.0,93.59,93.65,93.42,93.43,13200.0
2025-06-06 11:40:00,93.4,93.58,93.34,93.58,9423.0,93.4,93.58,93.34,93.58,9423.0
2025-06-06 11:50:00,93.55,93.64,93.47,93.55,13414.0,93.55,93.64,93.47,93.55,13414.0
2025-06-06 12:00:00,93.52,93.6,93.41,93.47,14809.0,93.52,93.6,93.41,93.47,14809.0
2025-06-06 12:10:00,93.49,93.49,93.4,93.44,8383.0,93.49,93.49,93.4,93.44,8383.0
2025-06-06 12:20:00,93.44,93.51,93.41,93.43,11383.0,93.44,93.51,93.41,93.43,11383.0
2025-06-06 12:30:00,93.45,93.58,93.44,93.48,41028.0,93.45,93.58,93.44,93.48,41028.0
2025-06-06 12:40:00,93.46,93.61,93.45,93.53,31263.0,93.46,93.61,93.45,93.53,31263.0
2025-06-06 12:50:00,93.53,93.53,93.26,93.33,9018.0,93.53,93.53,93.26,93.33,9018.0
2025-06-06 13:00:00,93.33,93.33,93.08,93.1,5784.0,93.33,93.33,93.08,93.1,5784.0
2025-06-06 13:10:00,93.13,93.22,93.04,93.22,15275.0,93.13,93.22,93.04,93.22,15275.0
2025-06-06 13:20:00,93.25,93.4,93.25,93.34,9818.0,93.25,93.4,93.25,93.34,9818.0
2025-06-06 13:30:00,93.34,93.39,93.24,93.33,38712.0,93.34,93.39,93.24,93.33,38712.0
2025-06-06 13:40:00,93.32,93.36,93.28,93.29,14468.0,93.32,93.36,93.28,93.29,14468.0
2025-06-06 13:50:00,93.31,93.32,93.21,93.21,11531.0,93.31,93.32,93.21,93.21,11531.0
2025-06-06 14:00:00,93.23,93.44,93.23,93.43,20514.0,93.23,93.44,93.23,93.43,20514.0
2025-06-06 14:10:00,93.44,93.46,93.31,93.46,14760.0,93.44,93.46,93.31,93.46,14760.0
2025-06-06 14:20:00,93.45,93.46,93.32,93.33,11691.0,93.45,93.46,93.32,93.33,11691.0
2025-06-06 14:30:00,93.34,93.54,93.34,93.45,12570.0,93.34,93.54,93.34,93.45,12570.0
2025-06-06 14:40:00,93.44,93.51,93.37,93.39,12400.0,93.44,93.51,93.37,93.39,12400.0
2025-06-06 14:50:00,93.39,93.47,93.38,93.41,9318.0,93.39,93.47,93.38,93.41,9318.0
2025-06-06 15:00:00,93.39,93.51,93.37,93.44,11867.0,93.39,93.51,93.37,93.44,11867.0
2025-06-06 15:10:00,93.42,93.5,93.42,93.48,11458.0,93.42,93.5,93.42,93.48,11458.0
2025-06-06 15:20:00,93.49,93.52,93.44,93.47,17613.0,93.49,93.52,93.44,93.47,17613.0
2025-06-06 15:30:00,93.47,93.62,93.46,93.61,21427.0,93.47,93.62,93.46,93.61,21427.0
2025-06-06 15:40:00,93.59,93.61,93.44,93.48,21700.0,93.59,93.61,93.44,93.48,21700.0
2025-06-06 15:50:00,93.49,93.62,93.47,93.48,150644.0,93.49,93.62,93.47,93.48,150644.0
2025-06-09 09:30:00,93.93,94.44,93.74,94.25,42953.0,93.93,94.44,93.74,94.25,42953.0
2025-06-09 09:40:00,94.25,94.72,94.03,94.06,22007.0,94.25,94.72,94.03,94.06,22007.0
2025-06-09 09:50:00,94.0,94.06,93.78,93.88,11515.0,94.0,94.06,93.78,93.88,11515.0
2025-06-09 10:00:00,93.91,94.18,93.81,94.13,32374.0,93.91,94.18,93.81,94.13,32374.0
2025-06-09 10:10:00,94.15,94.28,93.95,93.96,16978.0,94.15,94.28,93.95,93.96,16978.0
2025-06-09 10:20:00,93.97,94.22,93.96,94.09,22814.0,93.97,94.22,93.96,94.09,22814.0
2025-06-09 10:30:00,94.12,94.3,94.1,94.3,22527.0,94.12,94.3,94.1,94.3,22527.0
2025-06-09 10:40:00,94.27,94.27,93.94,93.94,13765.0,94.27,94.27,93.94,93.94,13765.0
2025-06-09 10:50:00,93.94,94.28,93.93,94.28,20923.0,93.94,94.28,93.93,94.28,20923.0
2025-06-09 11:00:00,94.3,94.36,94.17,94.2,19011.0,94.3,94.36,94.17,94.2,19011.0
2025-06-09 11:10:00,94.2,94.27,94.16,94.21,10758.0,94.2,94.27,94.16,94.21,10758.0
2025-06-09 11:20:00,94.21,94.24,94.07,94.16,11470.0,94.21,94.24,94.07,94.16,11470.0
2025-06-09 11:30:00,94.16,94.25,94.13,94.23,11501.0,94.16,94.25,94.13,94.23,11501.0
2025-06-09 11:40:00,94.25,94.38,94.25,94.36,11653.0,94.25,94.38,94.25,94.36,11653.0
2025-06-09 11:50:00,94.36,94.38,94.31,94.34,14054.0,94.36,94.38,94.31,94.34,14054.0
2025-06-09 12:00:00,94.34,94.5,94.32,94.47,17118.0,94.34,94.5,94.32,94.47,17118.0
2025-06-09 12:10:00,94.48,94.59,94.46,94.58,10403.0,94.48,94.59,94.46,94.58,10403.0
2025-06-09 12:20:00,94.55,94.55,94.47,94.52,10795.0,94.55,94.55,94.47,94.52,10795.0
2025-06-09 12:30:00,94.52,94.61,94.51,94.59,12552.0,94.52,94.61,94.51,94.59,12552.0
2025-06-09 12:40:00,94.61,94.66,94.58,94.63,5313.0,94.61,94.66,94.58,94.63,5313.0
2025-06-09 12:50:00,94.63,94.78,94.63,94.74,12262.0,94.63,94.78,94.63,94.74,12262.0
2025-06-09 13:00:00,94.73,94.8,94.72,94.78,8504.0,94.73,94.8,94.72,94.78,8504.0
2025-06-09 13:10:00,94.84,94.92,94.79,94.89,11122.0,94.84,94.92,94.79,94.89,11122.0
2025-06-09 13:20:00,94.88,94.99,94.85,94.93,13120.0,94.88,94.99,94.85,94.93,13120.0
2025-06-09 13:30:00,94.96,94.99,94.85,94.86,7489.0,94.96,94.99,94.85,94.86,7489.0
2025-06-09 13:40:00,94.86,94.93,94.82,94.9,13123.0,94.86,94.93,94.82,94.9,13123.0
2025-06-09 13:50:00,94.93,94.99,94.89,94.93,25304.0,94.93,94.99,94.89,94.93,25304.0
2025-06-09 14:00:00,94.93,94.99,94.86,94.91,13437.0,94.93,94.99,94.86,94.91,13437.0
2025-06-09 14:10:00,94.91,95.01,94.91,95.01,14019.0,94.91,95.01,94.91,95.01,14019.0
2025-06-09 14:20:00,95.01,95.18,95.0,95.15,18172.0,95.01,95.18,95.0,95.15,18172.0
2025-06-09 14:30:00,95.15,95.15,95.05,95.11,23974.0,95.15,95.15,95.05,95.11,23974.0
2025-06-09 14:40:00,95.1,95.11,95.04,95.06,20931.0,95.1,95.11,95.04,95.06,20931.0
2025-06-09 14:50:00,95.06,95.2,95.06,95.13,16860.0,95.06,95.2,95.06,95.13,16860.0
2025-06-09 15:00:00,95.13,95.16,95.08,95.13,17771.0,95.13,95.16,95.08,95.13,17771.0
2025-06-09 15:10:00,95.15,95.17,95.03,95.03,21270.0,95.15,95.17,95.03,95.03,21270.0
2025-06-09 15:20:00,95.04,95.04,94.77,94.8,23731.0,95.04,95.04,94.77,94.8,23731.0
2025-06-09 15:30:00,94.8,94.82,94.69,94.7,32914.0,94.8,94.82,94.69,94.7,32914.0
2025-06-09 15:40:00,94.71,94.75,94.67,94.68,33634.0,94.71,94.75,94.67,94.68,33634.0
2025-06-09 15:50:00,94.69,94.71,94.3,94.41,172615.0,94.69,94.71,94.3,94.41,172615.0
2025-06-10 09:30:00,94.69,94.96,93.78,93.78,31477.0,94.69,94.96,93.78,93.78,31477.0
2025-06-10 09:40:00,93.78,94.06,93.75,93.92,14113.0,93.78,94.06,93.75,93.92,14113.0
2025-06-10 09:50:00,93.92,94.29,93.86,94.27,8405.0,93.92,94.29,93.86,94.27,8405.0
2025-06-10 10:00:00,94.31,94.5,94.31,94.34,14750.0,94.31,94.5,94.31,94.34,14750.0
2025-06-10 10:10:00,94.37,94.47,94.32,94.42,23359.0,94.37,94.47,94.32,94.42,23359.0
2025-06-10 10:20:00,94.4,94.64,94.33,94.64,9772.0,94.4,94.64,94.33,94.64,9772.0
2025-06-10 10:30:00,94.65,94.71,94.57,94.71,8876.0,94.65,94.71,94.57,94.71,8876.0
2025-06-10 10:40:00,94.68,94.88,94.66,94.85,11842.0,94.68,94.88,94.66,94.85,11842.0
2025-06-10 10:50:00,94.87,94.95,94.68,94.73,9974.0,94.87,94.95,94.68,94.73,9974.0
2025-06-10 11:00:00,94.71,94.87,94.46,94.48,40927.0,94.71,94.87,94.46,94.48,40927.0
2025-06-10 11:10:00,94.48,94.7,94.44,94.55,10362.0,94.48,94.7,94.44,94.55,10362.0
2025-06-10 11:20:00,94.54,94.67,94.49,94.61,10690.0,94.54,94.67,94.49,94.61,10690.0
2025-06-10 11:30:00,94.64,94.74,94.44,94.71,16412.0,94.64,94.74,94.44,94.71,16412.0
2025-06-10 11:40:00,94.73,94.75,94.65,94.68,6243.0,94.73,94.75,94.65,94.68,6243.0
2025-06-10 11:50:00,94.65,94.72,94.63,94.7,10339.0,94.65,94.72,94.63,94.7,10339.0
2025-06-10 12:00:00,94.7,94.85,94.69,94.74,11235.0,94.7,94.85,94.69,94.74,11235.0
2025-06-10 12:10:00,94.75,94.8,94.66,94.7,9450.0,94.75,94.8,94.66,94.7,9450.0
2025-06-10 12:20:00,94.69,94.72,94.58,94.6,5388.0,94.69,94.72,94.58,94.6,5388.0
2025-06-10 12:30:00,94.62,94.64,94.56,94.61,3839.0,94.62,94.64,94.56,94.61,3839.0
2025-06-10 12:40:00,94.62,94.68,94.54,94.67,10409.0,94.62,94.68,94.54,94.67,10409.0
2025-06-10 12:50:00,94.67,94.77,94.66,94.77,2693.0,94.67,94.77,94.66,94.77,2693.0
2025-06-10 13:00:00,94.77,94.87,94.73,94.81,4113.0,94.77,94.87,94.73,94.81,4113.0
2025-06-10 13:10:00,94.82,94.95,94.82,94.86,7162.0,94.82,94.95,94.82,94.86,7162.0
2025-06-10 13:20:00,94.86,94.88,94.79,94.81,4144.0,94.86,94.88,94.79,94.81,4144.0
2025-06-10 13:30:00,94.81,94.86,94.79,94.81,3865.0,94.81,94.86,94.79,94.81,3865.0
2025-06-10 13:40:00,94.79,94.8,94.65,94.66,7207.0,94.79,94.8,94.65,94.66,7207.0
2025-06-10 13:50:00,94.65,94.7,94.62,94.69,6666.0,94.65,94.7,94.62,94.69,6666.0
2025-06-10 14:00:00,94.68,94.68,94.44,94.51,17934.0,94.68,94.68,94.44,94.51,17934.0
2025-06-10 14:10:00,94.51,94.52,94.45,94.49,8470.0,94.51,94.52,94.45,94.49,8470.0
2025-06-10 14:20:00,94.49,94.5,94.37,94.39,10337.0,94.49,94.5,94.37,94.39,10337.0
2025-06-10 14:30:00,94.39,94.56,94.38,94.55,4253.0,94.39,94.56,94.38,94.55,4253.0
2025-06-10 14:40:00,94.55,94.58,94.47,94.49,12368.0,94.55,94.58,94.47,94.49,12368.0
2025-06-10 14:50:00,94.49,94.77,94.48,94.74,12968.0,94.49,94.77,94.48,94.74,12968.0
2025-06-10 15:00:00,94.73,94.84,94.67,94.69,13507.0,94.73,94.84,94.67,94.69,13507.0
2025-06-10 15:10:00,94.7,94.77,94.68,94.76,10982.0,94.7,94.77,94.68,94.76,10982.0
2025-06-10 15:20:00,94.77,94.83,94.73,94.77,18109.0,94.77,94.83,94.73,94.77,18109.0
2025-06-10 15:30:00,94.75,94.76,94.7,94.74,11039.0,94.75,94.76,94.7,94.74,11039.0
2025-06-10 15:40:00,94.74,94.75,94.6,94.62,26094.0,94.74,94.75,94.6,94.62,26094.0
2025-06-10 15:50:00,94.62,94.81,94.53,94.77,95297.0,94.62,94.81,94.53,94.77,95297.0
2025-06-11 09:30:00,95.02,95.15,94.16,94.35,31060.0,95.02,95.15,94.16,94.35,31060.0
2025-06-11 09:40:00,94.35,94.76,94.34,94.63,11782.0,94.35,94.76,94.34,94.63,11782.0
2025-06-11 09:50:00,94.64,94.84,94.6,94.81,7952.0,94.64,94.84,94.6,94.81,7952.0
2025-06-11 10:00:00,94.76,94.76,94.43,94.53,8141.0,94.76,94.76,94.43,94.53,8141.0
2025-06-11 10:10:00,94.59,94.65,94.36,94.51,12588.0,94.59,94.65,94.36,94.51,12588.0
2025-06-11 10:20:00,94.52,94.57,94.36,94.43,10180.0,94.52,94.57,94.36,94.43,10180.0
2025-06-11 10:30:00,94.43,94.43,94.24,94.36,6508.0,94.43,94.43,94.24,94.36,6508.0
2025-06-11 10:40:00,94.32,94.44,94.24,94.42,8997.0,94.32,94.44,94.24,94.42,8997.0
2025-06-11 10:50:00,94.4,94.5,94.36,94.44,10589.0,94.4,94.5,94.36,94.44,10589.0
2025-06-11 11:00:00,94.46,94.57,94.44,94.44,14337.0,94.46,94.57,94.44,94.44,14337.0
2025-06-11 11:10:00,94.42,94.5,94.37,94.5,7904.0,94.42,94.5,94.37,94.5,7904.0
2025-06-11 11:20:00,94.47,94.47,94.37,94.38,8164.0,94.47,94.47,94.37,94.38,8164.0
2025-06-11 11:30:00,94.4,94.49,94.36,94.39,8753.0,94.4,94.49,94.36,94.39,8753.0
2025-06-11 11:40:00,94.39,94.39,94.24,94.26,5029.0,94.39,94.39,94.24,94.26,5029.0
2025-06-11 11:50:00,94.28,94.39,94.23,94.28,10629.0,94.28,94.39,94.23,94.28,10629.0
2025-06-11 12:00:00,94.23,94.26,94.06,94.11,8026.0,94.23,94.26,94.06,94.11,8026.0
2025-06-11 12:10:00,94.08,94.16,94.0,94.0,11245.0,94.08,94.16,94.0,94.0,11245.0
2025-06-11 12:20:00,94.0,94.1,93.95,94.09,3806.0,94.0,94.1,93.95,94.09,3806.0
2025-06-11 12:30:00,94.1,94.15,93.92,93.95,3927.0,94.1,94.15,93.92,93.95,3927.0
2025-06-11 12:40:00,93.94,94.04,93.9,94.02,5487.0,93.94,94.04,93.9,94.02,5487.0
2025-06-11 12:50:00,94.01,94.03,93.97,94.03,3018.0,94.01,94.03,93.97,94.03,3018.0
2025-06-11 13:00:00,94.03,94.22,94.02,94.22,9233.0,94.03,94.22,94.02,94.22,9233.0
2025-06-11 13:10:00,94.26,94.32,94.23,94.32,4034.0,94.26,94.32,94.23,94.32,4034.0
2025-06-11 13:20:00,94.34,94.4,94.33,94.39,3556.0,94.34,94.4,94.33,94.39,3556.0
2025-06-11 13:30:00,94.41,94.42,94.25,94.3,11007.0,94.41,94.42,94.25,94.3,11007.0
2025-06-11 13:40:00,94.34,94.35,94.24,94.31,8956.0,94.34,94.35,94.24,94.31,8956.0
2025-06-11 13:50:00,94.27,94.32,94.23,94.23,6713.0,94.27,94.32,94.23,94.23,6713.0
2025-06-11 14:00:00,94.23,94.29,93.84,93.98,15365.0,94.23,94.29,93.84,93.98,15365.0
2025-06-11 14:10:00,93.97,93.99,93.64,93.77,22203.0,93.97,93.99,93.64,93.77,22203.0
2025-06-11 14:20:00,93.8,93.97,93.74,93.86,20536.0,93.8,93.97,93.74,93.86,20536.0
2025-06-11 14:30:00,93.87,94.07,93.75,94.03,9506.0,93.87,94.07,93.75,94.03,9506.0
2025-06-11 14:40:00,94.03,94.11,94.0,94.07,6358.0,94.03,94.11,94.0,94.07,6358.0
2025-06-11 14:50:00,94.04,94.06,93.71,93.72,13862.0,94.04,94.06,93.71,93.72,13862.0
2025-06-11 15:00:00,93.75,93.77,93.6,93.71,9267.0,93.75,93.77,93.6,93.71,9267.0
2025-06-11 15:10:00,93.74,93.75,93.55,93.56,11509.0,93.74,93.75,93.55,93.56,11509.0
2025-06-11 15:20:00,93.58,93.74,93.57,93.6,20933.0,93.58,93.74,93.57,93.6,20933.0
2025-06-11 15:30:00,93.58,93.67,93.49,93.67,15150.0,93.58,93.67,93.49,93.67,15150.0
2025-06-11 15:40:00,93.64,93.79,93.61,93.68,28647.0,93.64,93.79,93.61,93.68,28647.0
2025-06-11 15:50:00,93.7,93.98,93.68,93.88,104538.0,93.7,93.98,93.68,93.88,104538.0
2025-06-12 09:30:00,93.09,93.43,92.5,92.68,39184.0,93.09,93.43,92.5,92.68,39184.0
2025-06-12 09:40:00,92.67,92.7,92.39,92.7,12756.0,92.67,92.7,92.39,92.7,12756.0
2025-06-12 09:50:00,92.77,93.01,92.76,92.95,10880.0,92.77,93.01,92.76,92.95,10880.0
2025-06-12 10:00:00,92.94,93.15,92.91,93.01,14830.0,92.94,93.15,92.91,93.01,14830.0
2025-06-12 10:10:00,93.02,93.09,92.82,93.09,8124.0,93.02,93.09,92.82,93.09,8124.0
2025-06-12 10:20:00,93.12,93.31,93.04,93.25,5251.0,93.12,93.31,93.04,93.25,5251.0
2025-06-12 10:30:00,93.23,93.48,93.22,93.36,10302.0,93.23,93.48,93.22,93.36,10302.0
2025-06-12 10:40:00,93.4,93.43,93.3,93.33,9818.0,93.4,93.43,93.3,93.33,9818.0
2025-06-12 10:50:00,93.37,93.45,93.18,93.25,9239.0,93.37,93.45,93.18,93.25,9239.0
2025-06-12 11:00:00,93.28,93.46,93.28,93.38,12723.0,93.28,93.46,93.28,93.38,12723.0
2025-06-12 11:10:00,93.38,93.44,93.28,93.35,11913.0,93.38,93.44,93.28,93.35,11913.0
2025-06-12 11:20:00,93.37,93.4,93.1,93.17,19032.0,93.37,93.4,93.1,93.17,19032.0
2025-06-12 11:30:00,93.2,93.3,93.18,93.22,3127.0,93.2,93.3,93.18,93.22,3127.0
2025-06-12 11:40:00,93.24,93.35,93.23,93.3,4278.0,93.24,93.35,93.23,93.3,4278.0
2025-06-12 11:50:00,93.31,93.33,93.23,93.23,14671.0,93.31,93.33,93.23,93.23,14671.0
2025-06-12 12:00:00,93.22,93.28,93.09,93.27,14300.0,93.22,93.28,93.09,93.27,14300.0
2025-06-12 12:10:00,93.3,93.41,93.29,93.39,21655.0,93.3,93.41,93.29,93.39,21655.0
2025-06-12 12:20:00,93.39,93.54,93.34,93.54,26955.0,93.39,93.54,93.34,93.54,26955.0
2025-06-12 12:30:00,93.51,93.54,93.34,93.53,6186.0,93.51,93.54,93.34,93.53,6186.0
2025-06-12 12:40:00,93.53,93.59,93.49,93.52,8243.0,93.53,93.59,93.49,93.52,8243.0
2025-06-12 12:50:00,93.52,93.58,93.43,93.45,6340.0,93.52,93.58,93.43,93.45,6340.0
2025-06-12 13:00:00,93.51,93.59,93.49,93.58,10300.0,93.51,93.59,93.49,93.58,10300.0
2025-06-12 13:10:00,93.57,93.65,93.55,93.63,6166.0,93.57,93.65,93.55,93.63,6166.0
2025-06-12 13:20:00,93.63,93.63,93.43,93.47,7029.0,93.63,93.63,93.43,93.47,7029.0
2025-06-12 13:30:00,93.47,93.67,93.46,93.65,7534.0,93.47,93.67,93.46,93.65,7534.0
2025-06-12 13:40:00,93.67,93.67,93.55,93.55,5147.0,93.67,93.67,93.55,93.55,5147.0
2025-06-12 13:50:00,93.56,93.6,93.55,93.59,8326.0,93.56,93.6,93.55,93.59,8326.0
2025-06-12 14:00:00,93.58,93.66,93.57,93.61,9695.0,93.58,93.66,93.57,93.61,9695.0
2025-06-12 14:10:00,93.6,93.6,93.54,93.56,9979.0,93.6,93.6,93.54,93.56,9979.0
2025-06-12 14:20:00,93.56,93.59,93.44,93.59,10908.0,93.56,93.59,93.44,93.59,10908.0
2025-06-12 14:30:00,93.58,93.64,93.53,93.56,12368.0,93.58,93.64,93.53,93.56,12368.0
2025-06-12 14:40:00,93.57,93.61,93.55,93.6,3829.0,93.57,93.61,93.55,93.6,3829.0
2025-06-12 14:50:00,93.58,93.61,93.53,93.58,9960.0,93.58,93.61,93.53,93.58,9960.0
2025-06-12 15:00:00,93.56,93.6,93.51,93.51,11748.0,93.56,93.6,93.51,93.51,11748.0
2025-06-12 15:10:00,93.53,93.56,93.48,93.53,6057.0,93.53,93.56,93.48,93.53,6057.0
2025-06-12 15:20:00,93.53,93.56,93.49,93.51,7845.0,93.53,93.56,93.49,93.51,7845.0
2025-06-12 15:30:00,93.5,93.53,93.45,93.53,7835.0,93.5,93.53,93.45,93.53,7835.0
2025-06-12 15:40:00,93.51,93.51,93.36,93.37,14960.0,93.51,93.51,93.36,93.37,14960.0
2025-06-12 15:50:00,93.38,93.64,93.34,93.64,130905.0,93.38,93.64,93.34,93.64,130905.0
2025-06-13 09:30:00,93.14,93.54,92.95,93.29,48211.0,93.14,93.54,92.95,93.29,48211.0
2025-06-13 09:40:00,93.28,93.32,92.88,92.89,14218.0,93.28,93.32,92.88,92.89,14218.0
2025-06-13 09:50:00,92.9,93.08,92.75,92.75,16074.0,92.9,93.08,92.75,92.75,16074.0
2025-06-13 10:00:00,92.85,93.1,92.73,93.1,11266.0,92.85,93.1,92.73,93.1,11266.0
2025-06-13 10:10:00,93.06,93.23,92.94,92.99,10989.0,93.06,93.23,92.94,92.99,10989.0
2025-06-13 10:20:00,92.96,93.06,92.77,92.81,9920.0,92.96,93.06,92.77,92.81,9920.0
2025-06-13 10:30:00,92.81,93.07,92.81,93.07,20639.0,92.81,93.07,92.81,93.07,20639.0
2025-06-13 10:40:00,93.07,93.18,92.82,92.91,9962.0,93.07,93.18,92.82,92.91,9962.0
2025-06-13 10:50:00,92.87,93.17,92.82,93.17,8876.0,92.87,93.17,92.82,93.17,8876.0
2025-06-13 11:00:00,93.17,93.32,93.07,93.29,8250.0,93.17,93.32,93.07,93.29,8250.0
2025-06-13 11:10:00,93.32,93.32,93.16,93.26,9470.0,93.32,93.32,93.16,93.26,9470.0
2025-06-13 11:20:00,93.3,93.32,93.18,93.25,10987.0,93.3,93.32,93.18,93.25,10987.0
2025-06-13 11:30:00,93.24,93.33,93.2,93.22,13132.0,93.24,93.33,93.2,93.22,13132.0
2025-06-13 11:40:00,93.17,93.33,93.13,93.25,6297.0,93.17,93.33,93.13,93.25,6297.0
2025-06-13 11:50:00,93.26,93.29,93.13,93.2,7540.0,93.26,93.29,93.13,93.2,7540.0
2025-06-13 12:00:00,93.19,93.33,93.15,93.31,7034.0,93.19,93.33,93.15,93.31,7034.0
2025-06-13 12:10:00,93.3,93.36,93.27,93.32,14831.0,93.3,93.36,93.27,93.32,14831.0
2025-06-13 12:20:00,93.31,93.31,93.01,93.02,9917.0,93.31,93.31,93.01,93.02,9917.0
2025-06-13 12:30:00,93.04,93.12,92.97,92.98,5063.0,93.04,93.12,92.97,92.98,5063.0
2025-06-13 12:40:00,93.0,93.04,92.94,92.94,5817.0,93.0,93.04,92.94,92.94,5817.0
2025-06-13 12:50:00,92.94,93.09,92.94,93.02,6088.0,92.94,93.09,92.94,93.02,6088.0
2025-06-13 13:00:00,93.0,93.06,93.0,93.04,6464.0,93.0,93.06,93.0,93.04,6464.0
2025-06-13 13:10:00,93.01,93.05,92.86,92.91,7998.0,93.01,93.05,92.86,92.91,7998.0
2025-06-13 13:20:00,92.92,93.05,92.79,92.8,9870.0,92.92,93.05,92.79,92.8,9870.0
2025-06-13 13:30:00,92.74,92.86,92.7,92.73,6550.0,92.74,92.86,92.7,92.73,6550.0
2025-06-13 13:40:00,92.71,92.79,92.67,92.77,5116.0,92.71,92.79,92.67,92.77,5116.0
2025-06-13 13:50:00,92.77,92.86,92.77,92.84,4417.0,92.77,92.86,92.77,92.84,4417.0
2025-06-13 14:00:00,92.88,92.92,92.65,92.69,12852.0,92.88,92.92,92.65,92.69,12852.0
2025-06-13 14:10:00,92.69,92.69,92.44,92.52,11564.0,92.69,92.69,92.44,92.52,11564.0
2025-06-13 14:20:00,92.51,92.51,92.17,92.2,8252.0,92.51,92.51,92.17,92.2,8252.0
2025-06-13 14:30:00,92.22,92.23,92.0,92.08,8815.0,92.22,92.23,92.0,92.08,8815.0
2025-06-13 14:40:00,92.04,92.24,92.04,92.14,10756.0,92.04,92.24,92.04,92.14,10756.0
2025-06-13 14:50:00,92.16,92.26,92.12,92.19,15461.0,92.16,92.26,92.12,92.19,15461.0
2025-06-13 15:00:00,92.2,92.25,92.0,92.09,16688.0,92.2,92.25,92.0,92.09,16688.0
2025-06-13 15:10:00,92.09,92.14,91.95,91.98,13837.0,92.09,92.14,91.95,91.98,13837.0
2025-06-13 15:20:00,91.97,92.04,91.77,91.79,12727.0,91.97,92.04,91.77,91.79,12727.0
2025-06-13 15:30:00,91.81,91.95,91.69,91.84,13142.0,91.81,91.95,91.69,91.84,13142.0
2025-06-13 15:40:00,91.83,91.89,91.66,91.81,47204.0,91.83,91.89,91.66,91.81,47204.0
2025-06-13 15:50:00,91.81,91.93,91.73,91.9,104838.0,91.81,91.93,91.73,91.9,104838.0
2025-06-16 09:30:00,92.74,92.98,92.2,92.25,46837.0,92.74,92.98,92.2,92.25,46837.0
2025-06-16 09:40:00,92.29,92.87,92.24,92.83,19382.0,92.29,92.87,92.24,92.83,19382.0
2025-06-16 09:50:00,92.81,93.11,92.72,92.81,13036.0,92.81,93.11,92.72,92.81,13036.0
2025-06-16 10:00:00,92.81,93.18,92.81,93.13,10653.0,92.81,93.18,92.81,93.13,10653.0
2025-06-16 10:10:00,93.16,93.22,93.04,93.2,11992.0,93.16,93.22,93.04,93.2,11992.0
2025-06-16 10:20:00,93.23,93.35,93.11,93.17,10617.0,93.23,93.35,93.11,93.17,10617.0
2025-06-16 10:30:00,93.17,93.27,93.16,93.18,12112.0,93.17,93.27,93.16,93.18,12112.0
2025-06-16 10:40:00,93.14,93.32,93.13,93.27,9927.0,93.14,93.32,93.13,93.27,9927.0
2025-06-16 10:50:00,93.29,93.33,93.13,93.22,11185.0,93.29,93.33,93.13,93.22,11185.0
2025-06-16 11:00:00,93.19,93.29,93.07,93.13,12041.0,93.19,93.29,93.07,93.13,12041.0
2025-06-16 11:10:00,93.14,93.14,92.86,92.94,12412.0,93.14,93.14,92.86,92.94,12412.0
2025-06-16 11:20:00,92.93,92.97,92.75,92.78,18037.0,92.93,92.97,92.75,92.78,18037.0
2025-06-16 11:30:00,92.81,92.84,92.72,92.8,14614.0,92.81,92.84,92.72,92.8,14614.0
2025-06-16 11:40:00,92.78,92.84,92.76,92.76,8512.0,92.78,92.84,92.76,92.76,8512.0
2025-06-16 11:50:00,92.76,92.77,92.51,92.56,19415.0,92.76,92.77,92.51,92.56,19415.0
2025-06-16 12:00:00,92.58,92.71,92.49,92.66,24158.0,92.58,92.71,92.49,92.66,24158.0
2025-06-16 12:10:00,92.67,92.95,92.67,92.94,30422.0,92.67,92.95,92.67,92.94,30422.0
2025-06-16 12:20:00,92.91,92.98,92.87,92.91,11208.0,92.91,92.98,92.87,92.91,11208.0
2025-06-16 12:30:00,92.91,92.94,92.82,92.86,8256.0,92.91,92.94,92.82,92.86,8256.0
2025-06-16 12:40:00,92.88,92.88,92.79,92.83,6090.0,92.88,92.88,92.79,92.83,6090.0
2025-06-16 12:50:00,92.8,92.85,92.69,92.72,17274.0,92.8,92.85,92.69,92.72,17274.0
2025-06-16 13:00:00,92.73,92.86,92.72,92.86,8072.0,92.73,92.86,92.72,92.86,8072.0
2025-06-16 13:10:00,92.87,92.88,92.84,92.87,9107.0,92.87,92.88,92.84,92.87,9107.0
2025-06-16 13:20:00,92.89,93.0,92.84,92.98,5103.0,92.89,93.0,92.84,92.98,5103.0
2025-06-16 13:30:00,92.97,93.04,92.97,93.0,10225.0,92.97,93.04,92.97,93.0,10225.0
2025-06-16 13:40:00,93.0,93.0,92.88,92.9,4859.0,93.0,93.0,92.88,92.9,4859.0
2025-06-16 13:50:00,92.88,92.9,92.75,92.76,6731.0,92.88,92.9,92.75,92.76,6731.0
2025-06-16 14:00:00,92.76,93.0,92.75,92.9,20146.0,92.76,93.0,92.75,92.9,20146.0
2025-06-16 14:10:00,92.95,92.98,92.87,92.88,9516.0,92.95,92.98,92.87,92.88,9516.0
2025-06-16 14:20:00,92.89,92.9,92.84,92.87,4754.0,92.89,92.9,92.84,92.87,4754.0
2025-06-16 14:30:00,92.87,92.87,92.81,92.84,6416.0,92.87,92.87,92.81,92.84,6416.0
2025-06-16 14:40:00,92.84,92.85,92.74,92.78,7577.0,92.84,92.85,92.74,92.78,7577.0
2025-06-16 14:50:00,92.77,92.84,92.73,92.8,9140.0,92.77,92.84,92.73,92.8,9140.0
2025-06-16 15:00:00,92.79,92.82,92.68,92.72,10246.0,92.79,92.82,92.68,92.72,10246.0
2025-06-16 15:10:00,92.72,92.76,92.7,92.71,8451.0,92.72,92.76,92.7,92.71,8451.0
2025-06-16 15:20:00,92.72,92.85,92.7,92.75,13136.0,92.72,92.85,92.7,92.75,13136.0
2025-06-16 15:30:00,92.71,92.74,92.61,92.66,9731.0,92.71,92.74,92.61,92.66,9731.0
2025-06-16 15:40:00,92.65,92.73,92.64,92.7,24078.0,92.65,92.73,92.64,92.7,24078.0
2025-06-16 15:50:00,92.68,92.79,92.56,92.69,103087.0,92.68,92.79,92.56,92.69,103087.0
2025-06-17 09:30:00,92.48,92.7,92.22,92.62,42845.0,92.48,92.7,92.22,92.62,42845.0
2025-06-17 09:40:00,92.63,92.75,92.55,92.6,10095.0,92.63,92.75,92.55,92.6,10095.0
2025-06-17 09:50:00,92.57,92.85,92.49,92.62,23145.0,92.57,92.85,92.49,92.62,23145.0
2025-06-17 10:00:00,92.62,92.81,92.51,92.68,21637.0,92.62,92.81,92.51,92.68,21637.0
2025-06-17 10:10:00,92.78,92.94,92.69,92.83,33835.0,92.78,92.94,92.69,92.83,33835.0
2025-06-17 10:20:00,92.86,92.95,92.78,92.83,22468.0,92.86,92.95,92.78,92.83,22468.0
2025-06-17 10:30:00,92.89,92.9,92.71,92.75,7327.0,92.89,92.9,92.71,92.75,7327.0
2025-06-17 10:40:00,92.78,92.79,92.58,92.72,9899.0,92.78,92.79,92.58,92.72,9899.0
2025-06-17 10:50:00,92.72,92.75,92.59,92.62,14179.0,92.72,92.75,92.59,92.62,14179.0
2025-06-17 11:00:00,92.59,92.71,92.57,92.6,6637.0,92.59,92.71,92.57,92.6,6637.0
2025-06-17 11:10:00,92.61,92.65,92.42,92.45,7966.0,92.61,92.65,92.42,92.45,7966.0
2025-06-17 11:20:00,92.45,92.48,92.37,92.4,5637.0,92.45,92.48,92.37,92.4,5637.0
2025-06-17 11:30:00,92.4,92.42,92.31,92.38,8474.0,92.4,92.42,92.31,92.38,8474.0
2025-06-17 11:40:00,92.35,92.4,92.29,92.33,8520.0,92.35,92.4,92.29,92.33,8520.0
2025-06-17 11:50:00,92.34,92.37,92.28,92.33,8101.0,92.34,92.37,92.28,92.33,8101.0
2025-06-17 12:00:00,92.33,92.49,92.31,92.4,19088.0,92.33,92.49,92.31,92.4,19088.0
2025-06-17 12:10:00,92.4,92.52,92.4,92.48,16578.0,92.4,92.52,92.4,92.48,16578.0
2025-06-17 12:20:00,92.48,92.5,92.31,92.36,13866.0,92.48,92.5,92.31,92.36,13866.0
2025-06-17 12:30:00,92.36,92.38,92.3,92.34,10986.0,92.36,92.38,92.3,92.34,10986.0
2025-06-17 12:40:00,92.32,92.38,92.24,92.27,23030.0,92.32,92.38,92.24,92.27,23030.0
2025-06-17 12:50:00,92.27,92.3,92.05,92.13,19476.0,92.27,92.3,92.05,92.13,19476.0
2025-06-17 13:00:00,92.13,92.2,92.1,92.12,13137.0,92.13,92.2,92.1,92.12,13137.0
2025-06-17 13:10:00,92.13,92.15,92.02,92.08,12120.0,92.13,92.15,92.02,92.08,12120.0
2025-06-17 13:20:00,92.08,92.08,91.85,91.91,19222.0,92.08,92.08,91.85,91.91,19222.0
2025-06-17 13:30:00,91.89,91.98,91.86,91.93,6630.0,91.89,91.98,91.86,91.93,6630.0
2025-06-17 13:40:00,91.93,91.93,91.52,91.6,14520.0,91.93,91.93,91.52,91.6,14520.0
2025-06-17 13:50:00,91.58,91.71,91.51,91.63,13135.0,91.58,91.71,91.51,91.63,13135.0
2025-06-17 14:00:00,91.6,91.68,91.52,91.67,19859.0,91.6,91.68,91.52,91.67,19859.0
2025-06-17 14:10:00,91.71,91.71,91.48,91.56,13208.0,91.71,91.71,91.48,91.56,13208.0
2025-06-17 14:20:00,91.54,91.59,91.38,91.43,9604.0,91.54,91.59,91.38,91.43,9604.0
2025-06-17 14:30:00,91.44,91.48,91.33,91.33,15174.0,91.44,91.48,91.33,91.33,15174.0
2025-06-17 14:40:00,91.33,91.37,91.23,91.28,14258.0,91.33,91.37,91.23,91.28,14258.0
2025-06-17 14:50:00,91.28,91.32,91.2,91.28,19004.0,91.28,91.32,91.2,91.28,19004.0
2025-06-17 15:00:00,91.3,91.3,91.05,91.06,13998.0,91.3,91.3,91.05,91.06,13998.0
2025-06-17 15:10:00,91.06,91.13,91.0,91.12,11585.0,91.06,91.13,91.0,91.12,11585.0
2025-06-17 15:20:00,91.12,91.27,91.11,91.23,20618.0,91.12,91.27,91.11,91.23,20618.0
2025-06-17 15:30:00,91.25,91.26,91.17,91.2,10665.0,91.25,91.26,91.17,91.2,10665.0
2025-06-17 15:40:00,91.17,91.2,91.05,91.13,18483.0,91.17,91.2,91.05,91.13,18483.0
2025-06-17 15:50:00,91.12,91.19,90.93,91.11,126382.0,91.12,91.19,90.93,91.11,126382.0
2025-06-18 09:30:00,90.96,91.35,90.29,90.99,60421.0,90.96,91.35,90.29,90.99,60421.0
2025-06-18 09:40:00,90.98,90.98,90.59,90.9,36840.0,90.98,90.98,90.59,90.9,36840.0
2025-06-18 09:50:00,90.9,91.09,90.71,91.07,58531.0,90.9,91.09,90.71,91.07,58531.0
2025-06-18 10:00:00,91.05,91.4,91.05,91.18,18260.0,91.05,91.4,91.05,91.18,18260.0
2025-06-18 10:10:00,91.25,91.33,91.17,91.17,30045.0,91.25,91.33,91.17,91.17,30045.0
2025-06-18 10:20:00,91.2,91.43,91.13,91.23,18834.0,91.2,91.43,91.13,91.23,18834.0
2025-06-18 10:30:00,91.27,91.4,91.27,91.36,14413.0,91.27,91.4,91.27,91.36,14413.0
2025-06-18 10:40:00,91.38,91.51,91.24,91.42,17757.0,91.38,91.51,91.24,91.42,17757.0
2025-06-18 10:50:00,91.44,91.74,91.44,91.73,16198.0,91.44,91.74,91.44,91.73,16198.0
2025-06-18 11:00:00,91.74,91.78,91.5,91.56,21438.0,91.74,91.78,91.5,91.56,21438.0
2025-06-18 11:10:00,91.55,91.57,91.43,91.49,13467.0,91.55,91.57,91.43,91.49,13467.0
2025-06-18 11:20:00,91.45,91.5,91.38,91.41,14320.0,91.45,91.5,91.38,91.41,14320.0
2025-06-18 11:30:00,91.41,91.51,91.34,91.38,18051.0,91.41,91.51,91.34,91.38,18051.0
2025-06-18 11:40:00,91.37,91.51,91.29,91.51,14895.0,91.37,91.51,91.29,91.51,14895.0
2025-06-18 11:50:00,91.51,91.58,91.37,91.37,4722.0,91.51,91.58,91.37,91.37,4722.0
2025-06-18 12:00:00,91.43,91.44,91.26,91.34,41048.0,91.43,91.44,91.26,91.34,41048.0
2025-06-18 12:10:00,91.36,91.42,91.2,91.2,7507.0,91.36,91.42,91.2,91.2,7507.0
2025-06-18 12:20:00,91.22,91.24,91.16,91.19,8449.0,91.22,91.24,91.16,91.19,8449.0
2025-06-18 12:30:00,91.19,91.21,91.11,91.12,14075.0,91.19,91.21,91.11,91.12,14075.0
2025-06-18 12:40:00,91.12,91.2,91.08,91.08,33272.0,91.12,91.2,91.08,91.08,33272.0
2025-06-18 12:50:00,91.1,91.18,91.04,91.08,18874.0,91.1,91.18,91.04,91.08,18874.0
2025-06-18 13:00:00,91.04,91.08,91.01,91.07,8061.0,91.04,91.08,91.01,91.07,8061.0
2025-06-18 13:10:00,91.08,91.18,91.07,91.14,11093.0,91.08,91.18,91.07,91.14,11093.0
2025-06-18 13:20:00,91.14,91.16,91.07,91.09,6222.0,91.14,91.16,91.07,91.09,6222.0
2025-06-18 13:30:00,91.11,91.13,90.85,90.93,17451.0,91.11,91.13,90.85,90.93,17451.0
2025-06-18 13:40:00,90.94,91.01,90.91,90.96,7036.0,90.94,91.01,90.91,90.96,7036.0
2025-06-18 13:50:00,90.96,91.09,90.96,90.99,18364.0,90.96,91.09,90.96,90.99,18364.0
2025-06-18 14:00:00,90.95,91.28,90.83,90.89,27208.0,90.95,91.28,90.83,90.89,27208.0
2025-06-18 14:10:00,90.83,90.93,90.75,90.75,6278.0,90.83,90.93,90.75,90.75,6278.0
2025-06-18 14:20:00,90.78,90.87,90.66,90.85,16119.0,90.78,90.87,90.66,90.85,16119.0
2025-06-18 14:30:00,90.82,91.0,90.78,90.94,14055.0,90.82,91.0,90.78,90.94,14055.0
2025-06-18 14:40:00,90.94,91.14,90.93,91.0,8953.0,90.94,91.14,90.93,91.0,8953.0
2025-06-18 14:50:00,90.97,90.97,90.57,90.59,16723.0,90.97,90.97,90.57,90.59,16723.0
2025-06-18 15:00:00,90.57,90.8,90.52,90.57,14653.0,90.57,90.8,90.52,90.57,14653.0
2025-06-18 15:10:00,90.54,90.69,90.41,90.61,18489.0,90.54,90.69,90.41,90.61,18489.0
2025-06-18 15:20:00,90.62,90.8,90.5,90.53,36201.0,90.62,90.8,90.5,90.53,36201.0
2025-06-18 15:30:00,90.53,90.81,90.49,90.78,30825.0,90.53,90.81,90.49,90.78,30825.0
2025-06-18 15:40:00,90.79,90.8,90.6,90.64,40935.0,90.79,90.8,90.6,90.64,40935.0
2025-06-18 15:50:00,90.63,90.81,90.55,90.69,198293.0,90.63,90.81,90.55,90.69,198293.0
2025-06-20 09:30:00,91.19,91.79,90.51,91.29,582626.0,91.19,91.79,90.51,91.29,582626.0
2025-06-20 09:40:00,91.25,91.81,91.25,91.32,20916.0,91.25,91.81,91.25,91.32,20916.0
2025-06-20 09:50:00,91.32,91.47,91.25,91.38,17015.0,91.32,91.47,91.25,91.38,17015.0
2025-06-20 10:00:00,91.38,91.51,91.2,91.3,11589.0,91.38,91.51,91.2,91.3,11589.0
2025-06-20 10:10:00,91.3,91.38,91.17,91.3,13416.0,91.3,91.38,91.17,91.3,13416.0
2025-06-20 10:20:00,91.29,91.44,91.08,91.25,15002.0,91.29,91.44,91.08,91.25,15002.0
2025-06-20 10:30:00,91.21,91.23,91.08,91.14,11591.0,91.21,91.23,91.08,91.14,11591.0
2025-06-20 10:40:00,91.22,91.23,90.8,90.85,10964.0,91.22,91.23,90.8,90.85,10964.0
2025-06-20 10:50:00,90.81,90.96,90.7,90.96,8065.0,90.81,90.96,90.7,90.96,8065.0
2025-06-20 11:00:00,90.93,90.98,90.84,90.9,10812.0,90.93,90.98,90.84,90.9,10812.0
2025-06-20 11:10:00,91.03,91.11,90.98,91.08,5167.0,91.03,91.11,90.98,91.08,5167.0
2025-06-20 11:20:00,91.08,91.1,90.92,90.92,7612.0,91.08,91.1,90.92,90.92,7612.0
2025-06-20 11:30:00,90.95,91.08,90.95,91.07,6198.0,90.95,91.08,90.95,91.07,6198.0
2025-06-20 11:40:00,91.09,91.12,90.9,91.0,19774.0,91.09,91.12,90.9,91.0,19774.0
2025-06-20 11:50:00,90.99,90.99,90.68,90.7,29636.0,90.99,90.99,90.68,90.7,29636.0
2025-06-20 12:00:00,90.69,90.77,90.61,90.77,14294.0,90.69,90.77,90.61,90.77,14294.0
2025-06-20 12:10:00,90.78,90.83,90.53,90.64,10391.0,90.78,90.83,90.53,90.64,10391.0
2025-06-20 12:20:00,90.6,90.71,90.54,90.7,19094.0,90.6,90.71,90.54,90.7,19094.0
2025-06-20 12:30:00,90.71,90.76,90.66,90.73,11780.0,90.71,90.76,90.66,90.73,11780.0
2025-06-20 12:40:00,90.68,90.73,90.61,90.67,9601.0,90.68,90.73,90.61,90.67,9601.0
2025-06-20 12:50:00,90.64,90.78,90.64,90.72,5738.0,90.64,90.78,90.64,90.72,5738.0
2025-06-20 13:00:00,90.72,90.84,90.69,90.8,6307.0,90.72,90.84,90.69,90.8,6307.0
2025-06-20 13:10:00,90.76,90.86,90.72,90.75,10093.0,90.76,90.86,90.72,90.75,10093.0
2025-06-20 13:20:00,90.72,90.74,90.6,90.63,5753.0,90.72,90.74,90.6,90.63,5753.0
2025-06-20 13:30:00,90.59,90.66,90.53,90.58,6824.0,90.59,90.66,90.53,90.58,6824.0
2025-06-20 13:40:00,90.6,90.69,90.6,90.65,7625.0,90.6,90.69,90.6,90.65,7625.0
2025-06-20 13:50:00,90.68,90.68,90.54,90.67,6221.0,90.68,90.68,90.54,90.67,6221.0
2025-06-20 14:00:00,90.64,90.68,90.57,90.58,12027.0,90.64,90.68,90.57,90.58,12027.0
2025-06-20 14:10:00,90.59,90.76,90.56,90.76,10659.0,90.59,90.76,90.56,90.76,10659.0
2025-06-20 14:20:00,90.75,90.86,90.74,90.84,71961.0,90.75,90.86,90.74,90.84,71961.0
2025-06-20 14:30:00,90.82,90.95,90.82,90.88,12620.0,90.82,90.95,90.82,90.88,12620.0
2025-06-20 14:40:00,90.87,91.01,90.87,90.98,75459.0,90.87,91.01,90.87,90.98,75459.0
2025-06-20 14:50:00,90.97,91.08,90.9,90.96,62638.0,90.97,91.08,90.9,90.96,62638.0
2025-06-20 15:00:00,90.95,91.07,90.92,91.05,24207.0,90.95,91.07,90.92,91.05,24207.0
2025-06-20 15:10:00,91.04,91.08,91.0,91.04,13674.0,91.04,91.08,91.0,91.04,13674.0
2025-06-20 15:20:00,91.02,91.08,90.98,91.01,26841.0,91.02,91.08,90.98,91.01,26841.0
2025-06-20 15:30:00,91.01,91.17,91.0,91.12,27024.0,91.01,91.17,91.0,91.12,27024.0
2025-06-20 15:40:00,91.12,91.21,91.06,91.16,32222.0,91.12,91.21,91.06,91.16,32222.0
2025-06-20 15:50:00,91.14,91.14,90.78,91.0,553743.0,91.14,91.14,90.78,91.0,553743.0